Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.06 | 42.44 | 41.87 | 42.37 | 3,427,216 | +0.21(+0.50%) |
Sep 27, 2012 | 42.44 | 42.59 | 42.06 | 42.16 | 2,744,141 | -0.20(-0.48%) |
Sep 26, 2012 | 42.30 | 42.76 | 42.30 | 42.36 | 2,678,941 | +0.12(+0.27%) |
Sep 25, 2012 | 42.96 | 42.98 | 42.23 | 42.25 | 2,485,141 | -0.59(-1.38%) |
Sep 24, 2012 | 42.61 | 42.94 | 42.54 | 42.84 | 2,854,788 | +0.20(+0.46%) |
Sep 21, 2012 | 42.94 | 42.96 | 42.62 | 42.64 | 5,166,095 | -0.17(-0.40%) |
Sep 20, 2012 | 42.96 | 43.17 | 42.77 | 42.81 | 2,691,379 | -0.26(-0.60%) |
Sep 19, 2012 | 42.93 | 43.26 | 42.92 | 43.07 | 2,648,311 | +0.16(+0.36%) |
Sep 18, 2012 | 44.11 | 44.19 | 42.75 | 42.92 | 4,765,164 | -1.47(-3.31%) |
Sep 17, 2012 | 44.26 | 44.64 | 44.24 | 44.39 | 2,267,876 | +0.10(+0.22%) |
Sep 14, 2012 | 44.63 | 44.79 | 44.22 | 44.29 | 3,505,879 | -0.20(-0.44%) |
Sep 13, 2012 | 44.00 | 44.56 | 44.00 | 44.49 | 2,925,042 | +0.31(+0.71%) |
Sep 12, 2012 | 44.17 | 44.24 | 43.83 | 44.17 | 2,042,851 | +0.13(+0.29%) |
Sep 11, 2012 | 43.71 | 44.09 | 43.68 | 44.05 | 1,606,132 | +0.33(+0.75%) |
Sep 10, 2012 | 44.27 | 44.36 | 43.71 | 43.72 | 2,758,290 | -0.55(-1.25%) |
Sep 07, 2012 | 45.09 | 45.18 | 44.19 | 44.27 | 2,515,149 | -0.60(-1.33%) |
Sep 06, 2012 | 44.90 | 45.06 | 44.72 | 44.87 | 2,909,005 | +0.20(+0.45%) |
Sep 05, 2012 | 44.85 | 44.96 | 44.47 | 44.67 | 1,946,214 | -0.06(-0.14%) |
Sep 04, 2012 | 44.19 | 44.79 | 43.90 | 44.73 | 2,163,633 | +0.57(+1.28%) |
Aug 31, 2012 | 44.08 | 44.20 | 43.72 | 44.16 | 2,799,276 | +0.22(+0.49%) |
Aug 30, 2012 | 43.53 | 44.03 | 43.43 | 43.95 | 1,462,058 | +0.17(+0.39%) |
Aug 29, 2012 | 43.66 | 43.92 | 43.60 | 43.78 | 1,722,722 | +0.30(+0.68%) |
Aug 27, 2012 | 43.32 | 43.58 | 43.29 | 43.48 | 1,104,048 | +0.22(+0.51%) |
Aug 24, 2012 | 42.95 | 43.34 | 42.86 | 43.26 | 1,643,367 | +0.28(+0.64%) |
Aug 23, 2012 | 43.22 | 43.33 | 42.93 | 42.98 | 2,500,226 | -0.38(-0.89%) |
Aug 22, 2012 | 42.97 | 43.37 | 42.81 | 43.37 | 3,006,753 | +0.18(+0.41%) |
Aug 21, 2012 | 43.16 | 43.45 | 43.14 | 43.19 | 1,357,164 | +0.05(+0.11%) |
Aug 20, 2012 | 43.08 | 43.18 | 42.79 | 43.14 | 1,734,050 | +0.00(+0.00%) |
Aug 17, 2012 | 43.21 | 43.24 | 42.84 | 43.14 | 1,908,060 | -0.21(-0.48%) |
Aug 16, 2012 | 43.10 | 43.36 | 42.77 | 43.35 | 1,663,500 | +0.22(+0.52%) |
Aug 15, 2012 | 42.99 | 43.20 | 42.89 | 43.13 | 1,262,034 | +0.19(+0.44%) |
Aug 14, 2012 | 42.97 | 43.21 | 42.87 | 42.94 | 1,749,042 | +0.04(+0.09%) |
Aug 13, 2012 | 42.91 | 43.10 | 42.83 | 42.90 | 2,069,773 | -0.11(-0.27%) |
Aug 10, 2012 | 42.95 | 43.24 | 42.84 | 43.01 | 3,019,420 | +0.07(+0.16%) |
Aug 09, 2012 | 43.04 | 43.38 | 42.85 | 42.95 | 3,525,365 | -0.20(-0.45%) |
Aug 08, 2012 | 44.11 | 44.18 | 42.93 | 43.14 | 4,896,104 | -1.01(-2.29%) |
Aug 07, 2012 | 44.97 | 45.13 | 43.97 | 44.15 | 3,521,090 | -0.90(-2.01%) |
Aug 06, 2012 | 45.46 | 45.73 | 45.04 | 45.06 | 1,645,590 | -0.16(-0.34%) |
Aug 03, 2012 | 45.73 | 45.95 | 45.08 | 45.21 | 3,069,405 | -0.11(-0.25%) |
Aug 02, 2012 | 44.84 | 45.33 | 44.67 | 45.33 | 1,883,310 | +0.28(+0.61%) |
Aug 01, 2012 | 45.42 | 45.91 | 45.02 | 45.05 | 2,528,492 | -0.30(-0.65%) |
Jul 31, 2012 | 45.39 | 45.64 | 45.19 | 45.35 | 2,333,002 | -0.05(-0.12%) |
Jul 30, 2012 | 44.98 | 45.60 | 44.92 | 45.40 | 1,774,625 | +0.36(+0.81%) |
Jul 27, 2012 | 44.62 | 45.16 | 44.43 | 45.04 | 2,183,532 | +0.72(+1.63%) |
Jul 26, 2012 | 44.60 | 44.86 | 43.84 | 44.32 | 2,812,214 | +0.24(+0.54%) |
Jul 25, 2012 | 44.21 | 44.30 | 43.66 | 44.08 | 2,069,935 | +0.05(+0.11%) |
Jul 24, 2012 | 43.90 | 44.18 | 43.73 | 44.03 | 2,280,867 | +0.08(+0.18%) |
Jul 23, 2012 | 43.82 | 44.11 | 43.63 | 43.95 | 2,067,065 | -0.14(-0.32%) |
Jul 20, 2012 | 43.92 | 44.12 | 43.78 | 44.09 | 2,238,240 | -0.09(-0.21%) |
Jul 19, 2012 | 44.32 | 44.44 | 43.68 | 44.19 | 1,934,666 | -0.15(-0.33%) |
Jul 18, 2012 | 44.29 | 44.48 | 44.19 | 44.34 | 2,711,270 | -0.11(-0.24%) |
Jul 17, 2012 | 43.82 | 44.52 | 43.57 | 44.44 | 2,802,389 | +0.81(+1.85%) |
Jul 16, 2012 | 43.47 | 43.73 | 43.28 | 43.63 | 1,737,590 | +0.16(+0.36%) |
Jul 13, 2012 | 42.94 | 43.48 | 42.84 | 43.48 | 2,075,883 | +0.68(+1.59%) |
Jul 12, 2012 | 42.41 | 42.99 | 42.25 | 42.80 | 1,958,978 | +0.07(+0.16%) |
Jul 11, 2012 | 42.44 | 42.82 | 42.10 | 42.73 | 2,530,122 | +0.30(+0.70%) |
Jul 10, 2012 | 43.22 | 43.22 | 42.19 | 42.43 | 1,926,044 | -0.65(-1.52%) |
Jul 09, 2012 | 42.84 | 43.15 | 42.71 | 43.09 | 1,763,240 | +0.32(+0.74%) |
Jul 06, 2012 | 42.27 | 42.82 | 42.20 | 42.77 | 1,033,193 | +0.16(+0.38%) |
Jul 05, 2012 | 42.99 | 43.12 | 42.54 | 42.61 | 2,654,639 | -0.45(-1.03%) |
Jul 03, 2012 | 42.78 | 43.32 | 42.67 | 43.05 | 1,925,095 | +0.34(+0.79%) |
Jul 02, 2012 | 42.72 | 42.87 | 42.36 | 42.72 | 2,306,000 | +0.16(+0.36%) |
Jun 29, 2012 | 42.43 | 42.56 | 42.04 | 42.56 | 2,745,565 | +0.86(+2.05%) |
Jun 28, 2012 | 40.93 | 41.76 | 40.64 | 41.71 | 2,716,692 | +0.58(+1.41%) |
Jun 27, 2012 | 41.15 | 41.37 | 40.92 | 41.13 | 2,309,722 | +0.11(+0.28%) |
Jun 26, 2012 | 40.82 | 41.23 | 40.72 | 41.01 | 3,314,946 | +0.31(+0.76%) |
Jun 25, 2012 | 40.26 | 40.86 | 40.00 | 40.70 | 2,538,290 | -0.01(-0.03%) |
Jun 22, 2012 | 41.15 | 41.17 | 40.61 | 40.72 | 7,146,480 | -0.16(-0.40%) |
Jun 21, 2012 | 41.44 | 41.46 | 40.72 | 40.88 | 2,736,368 | -0.43(-1.04%) |
Jun 20, 2012 | 41.30 | 41.55 | 41.09 | 41.31 | 2,385,924 | +0.07(+0.16%) |
Jun 19, 2012 | 41.23 | 41.53 | 40.82 | 41.24 | 3,432,984 | +0.08(+0.20%) |
Jun 18, 2012 | 40.24 | 41.29 | 40.24 | 41.16 | 3,416,789 | +0.62(+1.53%) |
Jun 15, 2012 | 40.22 | 40.55 | 39.91 | 40.54 | 3,608,475 | +0.55(+1.37%) |
Jun 14, 2012 | 39.27 | 40.17 | 39.24 | 39.99 | 2,387,884 | +0.82(+2.10%) |
Jun 13, 2012 | 39.01 | 39.58 | 38.94 | 39.17 | 1,616,024 | -0.04(-0.10%) |
Jun 12, 2012 | 39.01 | 39.24 | 38.71 | 39.21 | 1,701,041 | +0.30(+0.78%) |
Jun 11, 2012 | 39.60 | 39.65 | 38.85 | 38.91 | 2,364,407 | -0.40(-1.01%) |
Jun 08, 2012 | 38.50 | 39.31 | 38.50 | 39.31 | 1,732,831 | +0.63(+1.62%) |
Jun 07, 2012 | 39.14 | 39.29 | 38.56 | 38.68 | 2,402,278 | -0.13(-0.33%) |
Jun 06, 2012 | 38.49 | 38.81 | 38.24 | 38.81 | 4,146,596 | +0.80(+2.09%) |
Jun 05, 2012 | 37.59 | 38.21 | 37.45 | 38.01 | 3,446,554 | +0.44(+1.17%) |
Jun 04, 2012 | 37.93 | 38.01 | 37.26 | 37.57 | 3,421,934 | -0.37(-0.98%) |
Jun 01, 2012 | 37.93 | 38.20 | 37.86 | 37.94 | 7,202,113 | -1.29(-3.28%) |
May 31, 2012 | 38.68 | 39.71 | 38.31 | 39.23 | 5,965,344 | +0.65(+1.68%) |
May 30, 2012 | 39.01 | 39.19 | 38.54 | 38.58 | 2,554,085 | -0.75(-1.92%) |
May 29, 2012 | 38.92 | 39.37 | 38.70 | 39.34 | 1,849,822 | +0.59(+1.53%) |
May 25, 2012 | 38.88 | 39.15 | 38.64 | 38.74 | 1,559,808 | -0.09(-0.24%) |
May 24, 2012 | 38.47 | 39.23 | 38.44 | 38.84 | 1,792,785 | +0.07(+0.17%) |
May 23, 2012 | 38.31 | 38.84 | 37.98 | 38.77 | 1,639,088 | +0.28(+0.73%) |
May 22, 2012 | 38.58 | 38.82 | 38.28 | 38.49 | 1,957,500 | +0.08(+0.21%) |
May 21, 2012 | 37.32 | 38.56 | 37.32 | 38.41 | 2,472,041 | +0.86(+2.29%) |
May 18, 2012 | 38.20 | 38.53 | 37.38 | 37.55 | 2,450,767 | -0.26(-0.69%) |
May 17, 2012 | 38.48 | 38.58 | 37.81 | 37.81 | 2,172,562 | -0.59(-1.55%) |
May 16, 2012 | 39.03 | 39.03 | 38.27 | 38.40 | 2,210,652 | -0.39(-1.01%) |
May 15, 2012 | 39.06 | 39.06 | 38.69 | 38.80 | 1,574,687 | -0.21(-0.55%) |
May 14, 2012 | 38.86 | 39.32 | 38.57 | 39.01 | 2,135,612 | -0.28(-0.71%) |
May 11, 2012 | 39.09 | 39.51 | 38.96 | 39.29 | 1,711,249 | -0.04(-0.10%) |
May 10, 2012 | 39.57 | 39.67 | 39.10 | 39.33 | 2,157,599 | +0.09(+0.22%) |
May 09, 2012 | 38.91 | 39.59 | 38.86 | 39.25 | 2,721,955 | -0.03(-0.07%) |
May 08, 2012 | 39.19 | 39.33 | 38.92 | 39.27 | 1,725,701 | -0.16(-0.41%) |
May 07, 2012 | 38.99 | 39.63 | 38.99 | 39.43 | 1,635,103 | +0.39(+1.01%) |
May 04, 2012 | 39.15 | 39.25 | 38.92 | 39.04 | 2,428,351 | -0.19(-0.49%) |
May 03, 2012 | 39.36 | 39.56 | 39.20 | 39.23 | 1,956,269 | -0.11(-0.27%) |
May 02, 2012 | 39.42 | 39.48 | 39.08 | 39.34 | 1,892,867 | -0.21(-0.52%) |
May 01, 2012 | 39.23 | 39.88 | 39.09 | 39.55 | 1,933,453 | +0.33(+0.85%) |
Apr 30, 2012 | 39.45 | 39.45 | 38.98 | 39.21 | 2,796,076 | -0.27(-0.69%) |
Apr 27, 2012 | 39.33 | 39.61 | 38.96 | 39.49 | 2,261,238 | +0.33(+0.83%) |
Apr 26, 2012 | 38.94 | 39.23 | 38.76 | 39.16 | 2,213,596 | +0.13(+0.32%) |
Apr 25, 2012 | 38.49 | 39.03 | 38.42 | 39.03 | 2,857,598 | +0.89(+2.33%) |
Apr 24, 2012 | 37.52 | 38.17 | 37.52 | 38.14 | 2,075,159 | +0.68(+1.82%) |
Apr 23, 2012 | 37.62 | 37.72 | 37.16 | 37.46 | 2,889,331 | -0.44(-1.16%) |
Apr 20, 2012 | 37.40 | 38.14 | 37.38 | 37.90 | 2,652,925 | +0.63(+1.70%) |
Apr 19, 2012 | 37.54 | 37.60 | 37.18 | 37.27 | 2,871,183 | -0.27(-0.71%) |
Apr 18, 2012 | 37.82 | 38.03 | 37.52 | 37.54 | 2,238,916 | -0.50(-1.32%) |
Apr 17, 2012 | 37.80 | 38.12 | 37.46 | 38.04 | 2,282,258 | +0.48(+1.28%) |
Apr 16, 2012 | 37.48 | 37.87 | 37.36 | 37.56 | 2,336,597 | +0.26(+0.70%) |
Apr 13, 2012 | 37.37 | 37.62 | 37.18 | 37.30 | 2,970,839 | -0.11(-0.30%) |
Apr 12, 2012 | 36.84 | 37.41 | 36.70 | 37.41 | 2,523,164 | +0.53(+1.45%) |
Apr 11, 2012 | 36.38 | 36.94 | 36.34 | 36.88 | 4,069,432 | +0.82(+2.28%) |
Apr 10, 2012 | 36.76 | 36.82 | 35.98 | 36.06 | 3,503,480 | -0.69(-1.87%) |
Apr 09, 2012 | 36.47 | 36.96 | 36.45 | 36.74 | 1,454,184 | -0.27(-0.74%) |
Apr 05, 2012 | 37.10 | 37.28 | 36.90 | 37.02 | 1,394,691 | -0.23(-0.61%) |
Apr 04, 2012 | 37.48 | 37.56 | 37.12 | 37.24 | 3,129,247 | -0.47(-1.26%) |
Apr 03, 2012 | 38.15 | 38.27 | 37.63 | 37.72 | 2,623,577 | -0.49(-1.29%) |
Apr 02, 2012 | 38.04 | 38.40 | 38.02 | 38.21 | 2,750,436 | +0.13(+0.33%) |
Mar 30, 2012 | 38.23 | 38.42 | 38.07 | 38.08 | 3,442,988 | +0.15(+0.39%) |
Mar 29, 2012 | 37.79 | 38.02 | 37.62 | 37.94 | 1,682,823 | -0.07(-0.18%) |
Mar 28, 2012 | 38.02 | 38.12 | 37.55 | 38.00 | 2,609,842 | -0.06(-0.16%) |
Mar 27, 2012 | 38.00 | 38.36 | 37.86 | 38.06 | 1,993,600 | +0.22(+0.58%) |
Mar 26, 2012 | 37.87 | 38.16 | 37.69 | 37.84 | 2,044,975 | +0.36(+0.96%) |
Mar 23, 2012 | 37.36 | 37.68 | 37.13 | 37.48 | 1,924,866 | +0.13(+0.36%) |
Mar 22, 2012 | 37.84 | 37.84 | 37.27 | 37.35 | 3,151,173 | -0.73(-1.93%) |
Mar 21, 2012 | 38.20 | 38.26 | 38.00 | 38.08 | 1,235,770 | -0.04(-0.10%) |
Mar 20, 2012 | 38.00 | 38.20 | 37.88 | 38.12 | 1,634,428 | -0.04(-0.11%) |
Mar 19, 2012 | 37.97 | 38.30 | 37.86 | 38.16 | 2,561,622 | +0.17(+0.44%) |
Mar 16, 2012 | 38.10 | 38.30 | 37.95 | 38.00 | 3,652,644 | -0.15(-0.38%) |
Mar 15, 2012 | 38.15 | 38.25 | 37.94 | 38.14 | 2,309,965 | -0.05(-0.14%) |
Mar 14, 2012 | 38.10 | 38.32 | 37.88 | 38.20 | 2,279,457 | +0.04(+0.10%) |
Mar 13, 2012 | 37.42 | 38.23 | 37.37 | 38.16 | 2,223,537 | +0.95(+2.56%) |
Mar 12, 2012 | 36.94 | 37.41 | 36.88 | 37.20 | 2,068,008 | +0.26(+0.70%) |
Mar 09, 2012 | 37.15 | 37.22 | 36.87 | 36.94 | 2,974,914 | -0.19(-0.52%) |
Mar 08, 2012 | 37.28 | 37.36 | 37.02 | 37.14 | 2,514,872 | +0.01(+0.04%) |
Mar 07, 2012 | 37.33 | 37.34 | 36.78 | 37.12 | 2,614,367 | +0.03(+0.09%) |
Mar 06, 2012 | 37.03 | 37.43 | 37.00 | 37.09 | 2,766,447 | -0.26(-0.71%) |
Mar 05, 2012 | 37.32 | 37.49 | 37.15 | 37.35 | 2,334,323 | +0.07(+0.19%) |
Mar 02, 2012 | 36.89 | 37.43 | 36.88 | 37.28 | 2,709,674 | +0.40(+1.09%) |
Mar 01, 2012 | 36.85 | 37.08 | 36.67 | 36.88 | 1,860,244 | -0.01(-0.02%) |
Feb 29, 2012 | 37.10 | 37.14 | 36.71 | 36.89 | 2,765,013 | -0.01(-0.04%) |
Feb 28, 2012 | 37.04 | 37.24 | 36.78 | 36.90 | 2,682,525 | -0.12(-0.32%) |
Feb 27, 2012 | 36.17 | 37.08 | 36.17 | 37.02 | 3,861,474 | +0.08(+0.21%) |
Feb 24, 2012 | 37.20 | 37.24 | 36.50 | 36.94 | 5,281,382 | -0.51(-1.36%) |
Feb 23, 2012 | 37.04 | 37.54 | 36.97 | 37.45 | 3,057,073 | +0.45(+1.21%) |
Feb 22, 2012 | 36.94 | 37.15 | 36.73 | 37.00 | 3,851,703 | -0.05(-0.14%) |
Feb 21, 2012 | 37.74 | 37.79 | 36.84 | 37.05 | 3,809,758 | -0.66(-1.75%) |
Feb 17, 2012 | 37.62 | 38.44 | 36.87 | 37.71 | 3,481,855 | -0.28(-0.75%) |
Feb 16, 2012 | 38.15 | 38.44 | 37.94 | 37.99 | 3,679,149 | +0.02(+0.05%) |
Feb 15, 2012 | 38.40 | 38.54 | 37.84 | 37.97 | 2,148,273 | -0.32(-0.84%) |
Feb 14, 2012 | 38.64 | 38.65 | 38.11 | 38.30 | 1,649,520 | -0.44(-1.14%) |
Feb 13, 2012 | 38.61 | 38.77 | 38.46 | 38.74 | 1,151,010 | +0.40(+1.05%) |
Feb 10, 2012 | 38.29 | 38.44 | 38.06 | 38.34 | 1,638,277 | -0.20(-0.51%) |
Feb 09, 2012 | 38.79 | 38.82 | 38.28 | 38.54 | 1,234,487 | -0.22(-0.56%) |
Feb 08, 2012 | 38.75 | 38.83 | 38.40 | 38.75 | 1,351,890 | -0.08(-0.20%) |
Feb 07, 2012 | 38.55 | 38.90 | 38.42 | 38.83 | 1,516,526 | +0.06(+0.15%) |
Feb 06, 2012 | 38.50 | 38.80 | 38.38 | 38.77 | 1,551,099 | +0.15(+0.39%) |
Feb 03, 2012 | 38.79 | 38.95 | 38.40 | 38.62 | 3,163,259 | +0.18(+0.48%) |
Feb 02, 2012 | 38.73 | 38.82 | 38.34 | 38.44 | 1,555,157 | -0.18(-0.46%) |
Feb 01, 2012 | 38.70 | 38.92 | 38.45 | 38.61 | 2,167,337 | +0.15(+0.39%) |
Jan 31, 2012 | 38.50 | 38.58 | 38.09 | 38.46 | 3,641,796 | +0.16(+0.43%) |
Jan 30, 2012 | 38.48 | 38.50 | 38.10 | 38.30 | 2,443,288 | -0.50(-1.29%) |
Jan 27, 2012 | 38.82 | 38.94 | 38.41 | 38.80 | 2,680,903 | -0.11(-0.27%) |
Jan 26, 2012 | 38.46 | 38.90 | 38.20 | 38.90 | 3,935,306 | +0.70(+1.83%) |
Jan 25, 2012 | 37.72 | 38.26 | 37.35 | 38.21 | 4,004,796 | +0.35(+0.92%) |
Jan 24, 2012 | 37.33 | 37.86 | 37.27 | 37.86 | 3,318,538 | +0.30(+0.81%) |
Jan 23, 2012 | 37.26 | 37.60 | 37.14 | 37.55 | 3,021,574 | +0.34(+0.90%) |
Jan 20, 2012 | 36.94 | 37.22 | 36.70 | 37.22 | 4,498,898 | +0.26(+0.71%) |
Jan 19, 2012 | 36.89 | 37.07 | 36.65 | 36.95 | 3,637,490 | +0.22(+0.59%) |
Jan 18, 2012 | 36.54 | 36.89 | 36.42 | 36.73 | 2,862,499 | +0.13(+0.34%) |
Jan 17, 2012 | 36.42 | 36.83 | 36.38 | 36.61 | 3,375,347 | +0.36(+1.00%) |
Jan 13, 2012 | 35.61 | 36.35 | 35.61 | 36.25 | 6,819,036 | +0.36(+1.01%) |
Jan 12, 2012 | 36.17 | 36.23 | 35.59 | 35.88 | 3,248,221 | -0.17(-0.48%) |
Jan 11, 2012 | 35.84 | 36.11 | 35.67 | 36.06 | 3,170,816 | +0.18(+0.50%) |
Jan 10, 2012 | 35.80 | 35.96 | 35.56 | 35.88 | 3,885,677 | +0.47(+1.32%) |
Jan 09, 2012 | 35.50 | 35.58 | 35.25 | 35.41 | 1,686,724 | -0.01(-0.04%) |
Jan 06, 2012 | 35.59 | 35.70 | 35.32 | 35.42 | 3,282,420 | -0.16(-0.44%) |
Jan 05, 2012 | 35.43 | 35.62 | 35.12 | 35.58 | 3,117,410 | +0.09(+0.26%) |
Jan 04, 2012 | 35.36 | 35.62 | 35.27 | 35.49 | 12,445,899 | -0.88(-2.41%) |
Dec 30, 2011 | 36.71 | 36.72 | 36.37 | 36.37 | 1,587,620 | -0.11(-0.31%) |
Dec 29, 2011 | 36.26 | 36.65 | 36.20 | 36.48 | 1,736,971 | +0.22(+0.60%) |
Dec 28, 2011 | 36.57 | 36.62 | 36.16 | 36.26 | 1,762,088 | -0.26(-0.72%) |
Dec 27, 2011 | 36.26 | 36.64 | 36.04 | 36.52 | 1,374,455 | +0.28(+0.78%) |
Dec 23, 2011 | 36.18 | 36.28 | 35.89 | 36.24 | 1,314,395 | +0.73(+2.04%) |
Dec 21, 2011 | 35.47 | 35.62 | 35.15 | 35.51 | 1,720,997 | +0.13(+0.35%) |
Dec 20, 2011 | 35.01 | 35.65 | 34.85 | 35.39 | 2,736,854 | +0.98(+2.86%) |
Dec 19, 2011 | 35.03 | 35.07 | 34.36 | 34.41 | 2,717,260 | -0.49(-1.40%) |
Dec 16, 2011 | 35.16 | 35.52 | 34.72 | 34.89 | 3,612,513 | +0.03(+0.09%) |
Dec 15, 2011 | 34.52 | 35.01 | 34.31 | 34.86 | 2,401,155 | +0.77(+2.26%) |
Dec 14, 2011 | 33.44 | 34.31 | 33.40 | 34.09 | 3,143,041 | +0.51(+1.53%) |
Dec 13, 2011 | 34.00 | 34.33 | 33.34 | 33.57 | 2,698,072 | -0.35(-1.02%) |
Dec 12, 2011 | 34.35 | 34.43 | 33.72 | 33.92 | 2,725,598 | -0.91(-2.62%) |
Dec 09, 2011 | 34.24 | 34.98 | 34.21 | 34.83 | 2,463,388 | +0.67(+1.97%) |
Dec 08, 2011 | 34.52 | 34.61 | 34.05 | 34.16 | 3,207,785 | -0.52(-1.49%) |
Dec 07, 2011 | 34.12 | 34.81 | 33.88 | 34.68 | 2,808,082 | +0.46(+1.33%) |
Dec 06, 2011 | 33.71 | 34.46 | 33.61 | 34.22 | 2,543,422 | +0.55(+1.63%) |
Dec 05, 2011 | 33.88 | 33.90 | 33.41 | 33.67 | 2,424,332 | +0.25(+0.74%) |
Dec 02, 2011 | 33.91 | 34.06 | 33.36 | 33.43 | 3,408,000 | -0.29(-0.87%) |
Dec 01, 2011 | 34.30 | 34.31 | 33.57 | 33.72 | 2,229,250 | -0.70(-2.03%) |
Nov 30, 2011 | 33.81 | 34.50 | 33.42 | 34.42 | 4,975,004 | +1.59(+4.83%) |
Nov 29, 2011 | 33.09 | 33.10 | 32.62 | 32.83 | 1,720,409 | -0.07(-0.22%) |
Nov 28, 2011 | 33.26 | 33.28 | 32.58 | 32.90 | 3,091,340 | +0.57(+1.76%) |
Nov 25, 2011 | 32.14 | 32.97 | 32.09 | 32.34 | 1,064,545 | +0.24(+0.75%) |
Nov 23, 2011 | 32.84 | 32.84 | 31.96 | 32.09 | 3,187,555 | -0.93(-2.82%) |
Nov 22, 2011 | 33.07 | 33.41 | 32.66 | 33.03 | 2,578,778 | -0.12(-0.37%) |
Nov 21, 2011 | 33.43 | 33.76 | 32.94 | 33.15 | 2,429,550 | -1.04(-3.03%) |
Nov 18, 2011 | 33.81 | 34.21 | 33.56 | 34.19 | 3,374,638 | +0.62(+1.85%) |
Nov 17, 2011 | 34.29 | 34.40 | 33.42 | 33.57 | 2,601,938 | -0.86(-2.50%) |
Nov 16, 2011 | 34.43 | 35.09 | 34.27 | 34.43 | 1,909,108 | -0.29(-0.83%) |
Nov 15, 2011 | 34.25 | 34.88 | 34.06 | 34.72 | 1,608,394 | +0.31(+0.89%) |
Nov 14, 2011 | 35.17 | 35.21 | 34.27 | 34.41 | 2,112,621 | -0.98(-2.78%) |
Nov 11, 2011 | 34.91 | 35.44 | 34.58 | 35.40 | 2,231,114 | +1.00(+2.92%) |
Nov 10, 2011 | 34.66 | 34.76 | 33.95 | 34.39 | 2,395,267 | +0.24(+0.71%) |
Nov 09, 2011 | 34.95 | 35.21 | 34.09 | 34.15 | 3,688,250 | -1.60(-4.47%) |
Nov 08, 2011 | 35.61 | 35.83 | 34.94 | 35.75 | 3,071,089 | +0.38(+1.09%) |
Nov 07, 2011 | 35.51 | 35.96 | 35.02 | 35.36 | 2,199,473 | -0.06(-0.17%) |
Nov 04, 2011 | 35.18 | 35.79 | 34.74 | 35.42 | 2,889,009 | -0.45(-1.25%) |
Nov 03, 2011 | 35.94 | 36.16 | 35.05 | 35.87 | 4,343,690 | +0.44(+1.23%) |
Nov 02, 2011 | 35.64 | 35.67 | 34.80 | 35.43 | 3,758,070 | +0.48(+1.36%) |
Nov 01, 2011 | 35.28 | 35.77 | 34.87 | 34.96 | 4,177,015 | -1.32(-3.63%) |
Oct 31, 2011 | 36.07 | 37.01 | 35.95 | 36.28 | 3,516,887 | -0.28(-0.77%) |
Oct 28, 2011 | 35.64 | 36.67 | 35.64 | 36.56 | 3,550,988 | +0.89(+2.51%) |
Oct 27, 2011 | 35.84 | 35.93 | 35.14 | 35.66 | 5,476,412 | +0.92(+2.65%) |
Oct 26, 2011 | 35.17 | 35.22 | 34.53 | 34.74 | 3,232,938 | +0.15(+0.43%) |
Oct 25, 2011 | 34.63 | 34.87 | 34.31 | 34.59 | 3,246,022 | -0.73(-2.07%) |
Oct 24, 2011 | 34.59 | 35.38 | 34.53 | 35.32 | 2,588,510 | +0.73(+2.11%) |
Oct 21, 2011 | 33.95 | 34.76 | 33.95 | 34.59 | 3,895,733 | +0.89(+2.65%) |
Oct 20, 2011 | 33.63 | 33.78 | 32.89 | 33.70 | 2,896,224 | +0.10(+0.29%) |
Oct 19, 2011 | 33.35 | 33.82 | 33.15 | 33.60 | 3,719,441 | +0.26(+0.78%) |
Oct 18, 2011 | 32.23 | 33.55 | 32.13 | 33.34 | 3,251,628 | +1.17(+3.65%) |
Oct 17, 2011 | 32.84 | 32.94 | 32.06 | 32.17 | 3,170,789 | -0.91(-2.74%) |
Oct 14, 2011 | 32.56 | 33.18 | 32.53 | 33.07 | 2,814,278 | +0.93(+2.90%) |
Oct 13, 2011 | 32.31 | 32.43 | 31.48 | 32.14 | 3,136,530 | -0.53(-1.64%) |
Oct 12, 2011 | 32.69 | 33.26 | 32.49 | 32.68 | 2,879,227 | +0.17(+0.52%) |
Oct 11, 2011 | 33.08 | 33.17 | 32.34 | 32.51 | 3,697,345 | -0.85(-2.56%) |
Oct 10, 2011 | 32.23 | 33.41 | 31.94 | 33.36 | 4,545,997 | +1.79(+5.68%) |
Oct 07, 2011 | 32.28 | 32.58 | 31.38 | 31.57 | 4,713,064 | -0.42(-1.31%) |
Oct 06, 2011 | 31.93 | 32.06 | 31.46 | 31.98 | 2,830,348 | +0.37(+1.16%) |
Oct 05, 2011 | 31.52 | 31.90 | 30.40 | 31.62 | 3,843,288 | +0.18(+0.58%) |
Oct 04, 2011 | 30.62 | 31.54 | 30.14 | 31.44 | 6,347,049 | +0.32(+1.03%) |