Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.90 | 40.91 | 40.54 | 40.82 | 3,966,234 | -0.05(-0.12%) |
Sep 27, 2012 | 40.75 | 40.96 | 40.48 | 40.87 | 3,466,182 | +0.23(+0.56%) |
Sep 26, 2012 | 40.65 | 41.03 | 40.60 | 40.64 | 4,153,052 | +0.04(+0.09%) |
Sep 25, 2012 | 40.85 | 41.04 | 40.59 | 40.60 | 4,689,462 | -0.11(-0.27%) |
Sep 24, 2012 | 40.45 | 40.82 | 40.41 | 40.71 | 3,343,888 | +0.16(+0.38%) |
Sep 21, 2012 | 40.73 | 40.79 | 40.39 | 40.55 | 15,686,747 | -0.10(-0.24%) |
Sep 20, 2012 | 40.25 | 40.82 | 40.25 | 40.65 | 4,709,867 | +0.34(+0.85%) |
Sep 19, 2012 | 40.36 | 40.50 | 40.18 | 40.31 | 4,803,250 | -0.05(-0.11%) |
Sep 18, 2012 | 39.85 | 40.44 | 39.59 | 40.36 | 5,921,053 | +0.33(+0.82%) |
Sep 17, 2012 | 39.09 | 40.15 | 39.09 | 40.03 | 7,861,634 | +0.53(+1.35%) |
Sep 14, 2012 | 39.75 | 39.88 | 39.40 | 39.50 | 7,339,543 | -0.30(-0.76%) |
Sep 13, 2012 | 39.22 | 39.86 | 39.09 | 39.80 | 6,970,089 | +0.73(+1.87%) |
Sep 12, 2012 | 39.16 | 39.41 | 39.02 | 39.07 | 5,395,484 | -0.08(-0.19%) |
Sep 11, 2012 | 39.32 | 39.47 | 39.04 | 39.14 | 7,796,992 | -0.34(-0.85%) |
Sep 10, 2012 | 40.28 | 40.31 | 39.29 | 39.48 | 12,669,813 | -0.99(-2.45%) |
Sep 07, 2012 | 40.98 | 41.11 | 40.33 | 40.47 | 4,599,791 | -0.45(-1.11%) |
Sep 06, 2012 | 40.77 | 40.98 | 40.69 | 40.92 | 4,407,525 | +0.38(+0.93%) |
Sep 05, 2012 | 40.55 | 40.87 | 40.52 | 40.54 | 5,280,576 | -0.27(-0.67%) |
Sep 04, 2012 | 40.41 | 40.89 | 40.32 | 40.82 | 5,763,758 | +0.35(+0.86%) |
Aug 31, 2012 | 40.41 | 40.55 | 40.26 | 40.47 | 3,544,731 | +0.19(+0.47%) |
Aug 30, 2012 | 40.34 | 40.40 | 40.28 | 40.28 | 2,488,308 | -0.24(-0.58%) |
Aug 29, 2012 | 40.64 | 40.69 | 40.49 | 40.52 | 3,509,686 | +0.24(+0.60%) |
Aug 27, 2012 | 40.17 | 40.35 | 40.07 | 40.28 | 2,998,880 | +0.01(+0.03%) |
Aug 24, 2012 | 39.94 | 40.32 | 39.78 | 40.26 | 3,067,680 | +0.40(+1.01%) |
Aug 23, 2012 | 40.09 | 40.16 | 39.84 | 39.86 | 2,551,652 | -0.25(-0.63%) |
Aug 22, 2012 | 40.09 | 40.25 | 39.97 | 40.11 | 2,456,843 | -0.13(-0.31%) |
Aug 21, 2012 | 40.31 | 40.51 | 40.12 | 40.24 | 2,946,989 | -0.10(-0.24%) |
Aug 20, 2012 | 40.42 | 40.49 | 40.07 | 40.33 | 3,416,842 | -0.09(-0.22%) |
Aug 17, 2012 | 40.39 | 40.50 | 40.30 | 40.42 | 3,929,741 | +0.13(+0.33%) |
Aug 16, 2012 | 40.12 | 40.33 | 40.02 | 40.29 | 2,758,455 | +0.13(+0.31%) |
Aug 15, 2012 | 40.00 | 40.55 | 39.97 | 40.16 | 4,316,209 | +0.03(+0.08%) |
Aug 14, 2012 | 40.15 | 40.28 | 39.99 | 40.13 | 3,188,897 | -0.05(-0.12%) |
Aug 13, 2012 | 39.97 | 40.22 | 39.89 | 40.18 | 2,853,869 | +0.07(+0.17%) |
Aug 10, 2012 | 39.88 | 40.15 | 39.86 | 40.11 | 3,240,379 | +0.16(+0.40%) |
Aug 09, 2012 | 39.99 | 40.13 | 39.88 | 39.95 | 4,094,630 | -0.12(-0.30%) |
Aug 08, 2012 | 39.91 | 40.13 | 39.85 | 40.07 | 4,307,885 | +0.15(+0.37%) |
Aug 07, 2012 | 40.58 | 40.75 | 39.90 | 39.93 | 5,920,333 | -0.56(-1.38%) |
Aug 06, 2012 | 40.49 | 40.71 | 40.33 | 40.49 | 3,159,637 | -0.04(-0.10%) |
Aug 03, 2012 | 40.56 | 40.92 | 40.41 | 40.53 | 4,727,549 | +0.41(+1.03%) |
Aug 02, 2012 | 40.30 | 40.50 | 39.89 | 40.11 | 5,627,008 | -0.47(-1.15%) |
Aug 01, 2012 | 41.04 | 41.81 | 40.45 | 40.58 | 5,186,127 | -0.29(-0.71%) |
Jul 31, 2012 | 40.83 | 41.01 | 40.68 | 40.87 | 4,551,007 | -0.04(-0.10%) |
Jul 30, 2012 | 40.84 | 41.30 | 40.79 | 40.91 | 4,562,087 | +0.11(+0.28%) |
Jul 27, 2012 | 39.90 | 40.99 | 39.85 | 40.80 | 8,661,711 | +0.30(+0.74%) |
Jul 26, 2012 | 39.88 | 40.67 | 39.64 | 40.50 | 7,383,443 | +1.57(+4.04%) |
Jul 25, 2012 | 38.97 | 39.13 | 38.67 | 38.92 | 4,375,172 | +0.06(+0.15%) |
Jul 24, 2012 | 39.13 | 39.15 | 38.65 | 38.87 | 4,694,660 | -0.26(-0.67%) |
Jul 23, 2012 | 39.29 | 39.52 | 39.06 | 39.13 | 3,933,269 | -0.42(-1.07%) |
Jul 20, 2012 | 39.93 | 40.10 | 39.47 | 39.55 | 6,685,672 | -0.42(-1.05%) |
Jul 19, 2012 | 39.84 | 40.06 | 39.56 | 39.97 | 4,043,973 | +0.13(+0.32%) |
Jul 18, 2012 | 39.73 | 40.14 | 39.65 | 39.84 | 3,684,836 | +0.05(+0.11%) |
Jul 17, 2012 | 39.65 | 39.91 | 39.59 | 39.80 | 3,908,398 | +0.30(+0.76%) |
Jul 16, 2012 | 39.77 | 39.91 | 39.49 | 39.50 | 4,871,774 | -0.41(-1.03%) |
Jul 13, 2012 | 39.25 | 40.02 | 39.25 | 39.91 | 3,764,131 | +0.70(+1.79%) |
Jul 12, 2012 | 39.24 | 39.38 | 38.97 | 39.21 | 4,737,581 | -0.08(-0.21%) |
Jul 11, 2012 | 39.42 | 39.42 | 39.12 | 39.29 | 4,393,259 | -0.03(-0.07%) |
Jul 10, 2012 | 39.54 | 39.55 | 39.24 | 39.32 | 3,415,675 | -0.14(-0.35%) |
Jul 09, 2012 | 39.57 | 39.59 | 39.28 | 39.46 | 3,373,883 | -0.01(-0.03%) |
Jul 06, 2012 | 39.40 | 39.60 | 39.33 | 39.47 | 2,586,669 | -0.14(-0.34%) |
Jul 05, 2012 | 39.52 | 39.74 | 39.33 | 39.60 | 3,251,649 | +0.02(+0.04%) |
Jul 03, 2012 | 39.24 | 39.80 | 39.18 | 39.59 | 2,761,706 | +0.34(+0.86%) |
Jul 02, 2012 | 39.14 | 39.29 | 38.98 | 39.25 | 4,555,333 | -0.14(-0.37%) |
Jun 29, 2012 | 38.88 | 39.48 | 38.59 | 39.40 | 7,044,501 | +0.80(+2.07%) |
Jun 28, 2012 | 38.27 | 38.60 | 38.20 | 38.60 | 3,878,467 | +0.19(+0.48%) |
Jun 27, 2012 | 37.95 | 38.45 | 37.95 | 38.41 | 3,944,440 | +0.53(+1.40%) |
Jun 26, 2012 | 37.72 | 38.05 | 37.65 | 37.88 | 4,017,045 | +0.30(+0.79%) |
Jun 25, 2012 | 37.53 | 37.67 | 37.47 | 37.59 | 4,031,887 | -0.22(-0.58%) |
Jun 22, 2012 | 37.81 | 38.03 | 37.77 | 37.81 | 8,442,896 | +0.17(+0.45%) |
Jun 21, 2012 | 38.19 | 38.19 | 37.63 | 37.64 | 4,552,667 | -0.48(-1.27%) |
Jun 20, 2012 | 37.91 | 38.12 | 37.70 | 38.12 | 6,878,369 | -0.22(-0.56%) |
Jun 19, 2012 | 38.47 | 38.59 | 38.23 | 38.34 | 4,388,530 | -0.14(-0.36%) |
Jun 18, 2012 | 38.37 | 38.51 | 38.18 | 38.48 | 3,970,866 | +0.05(+0.14%) |
Jun 15, 2012 | 38.45 | 38.58 | 38.34 | 38.42 | 5,438,111 | +0.08(+0.21%) |
Jun 14, 2012 | 38.02 | 38.39 | 37.95 | 38.34 | 4,300,604 | +0.42(+1.11%) |
Jun 13, 2012 | 37.69 | 38.05 | 37.59 | 37.92 | 4,403,441 | +0.06(+0.16%) |
Jun 12, 2012 | 37.84 | 37.92 | 37.58 | 37.86 | 4,914,406 | +0.02(+0.06%) |
Jun 11, 2012 | 38.05 | 38.10 | 37.80 | 37.84 | 4,703,142 | -0.07(-0.18%) |
Jun 08, 2012 | 37.39 | 37.96 | 37.37 | 37.91 | 4,108,331 | +0.54(+1.44%) |
Jun 07, 2012 | 37.37 | 37.62 | 37.32 | 37.37 | 5,154,670 | +0.16(+0.43%) |
Jun 06, 2012 | 36.89 | 37.21 | 36.74 | 37.21 | 5,361,181 | +0.41(+1.11%) |
Jun 05, 2012 | 36.73 | 36.89 | 36.47 | 36.80 | 4,089,295 | +0.03(+0.08%) |
Jun 04, 2012 | 36.52 | 36.82 | 36.41 | 36.77 | 4,454,037 | +0.26(+0.72%) |
Jun 01, 2012 | 36.98 | 37.11 | 36.49 | 36.51 | 6,099,508 | -0.69(-1.85%) |
May 31, 2012 | 37.47 | 37.47 | 37.10 | 37.20 | 6,468,784 | -0.20(-0.54%) |
May 30, 2012 | 37.46 | 37.64 | 37.27 | 37.40 | 7,174,530 | -0.20(-0.53%) |
May 29, 2012 | 37.53 | 37.66 | 37.37 | 37.60 | 3,694,296 | +0.21(+0.57%) |
May 25, 2012 | 37.59 | 37.71 | 37.34 | 37.39 | 3,278,554 | -0.12(-0.33%) |
May 24, 2012 | 37.25 | 37.71 | 37.25 | 37.52 | 4,625,406 | +0.28(+0.75%) |
May 23, 2012 | 37.40 | 37.50 | 36.98 | 37.24 | 6,059,816 | -0.30(-0.81%) |
May 22, 2012 | 37.52 | 37.89 | 37.45 | 37.54 | 5,919,670 | +0.09(+0.23%) |
May 21, 2012 | 37.47 | 37.48 | 37.09 | 37.45 | 6,566,177 | +0.06(+0.17%) |
May 18, 2012 | 37.89 | 37.93 | 37.28 | 37.39 | 7,993,989 | -0.39(-1.02%) |
May 17, 2012 | 38.30 | 38.37 | 37.77 | 37.77 | 5,627,366 | -0.57(-1.49%) |
May 16, 2012 | 38.28 | 38.58 | 38.23 | 38.34 | 5,416,576 | +0.11(+0.28%) |
May 15, 2012 | 37.72 | 38.53 | 37.72 | 38.24 | 17,566,702 | +0.77(+2.05%) |
May 14, 2012 | 37.38 | 37.60 | 37.38 | 37.47 | 4,207,373 | -0.11(-0.30%) |
May 11, 2012 | 37.66 | 37.77 | 37.58 | 37.58 | 5,515,266 | -0.13(-0.34%) |
May 10, 2012 | 37.67 | 37.84 | 37.52 | 37.71 | 6,119,188 | +0.22(+0.58%) |
May 09, 2012 | 37.31 | 37.72 | 37.31 | 37.50 | 5,047,474 | -0.04(-0.10%) |
May 08, 2012 | 37.58 | 37.64 | 37.40 | 37.53 | 4,605,467 | -0.16(-0.42%) |
May 07, 2012 | 37.56 | 37.77 | 37.47 | 37.69 | 4,492,655 | +0.18(+0.47%) |
May 04, 2012 | 37.91 | 37.91 | 37.50 | 37.52 | 4,518,897 | -0.33(-0.86%) |
May 03, 2012 | 37.90 | 38.15 | 37.75 | 37.84 | 6,254,454 | -0.14(-0.36%) |
May 02, 2012 | 37.54 | 37.98 | 37.50 | 37.98 | 4,898,814 | +0.47(+1.26%) |
May 01, 2012 | 37.45 | 37.69 | 37.29 | 37.50 | 4,753,707 | +0.06(+0.16%) |
Apr 30, 2012 | 37.14 | 37.44 | 37.11 | 37.44 | 5,501,938 | +0.21(+0.57%) |
Apr 27, 2012 | 37.38 | 37.43 | 37.11 | 37.23 | 7,118,548 | -0.41(-1.10%) |
Apr 26, 2012 | 37.68 | 37.78 | 37.28 | 37.64 | 4,698,687 | -0.04(-0.11%) |
Apr 25, 2012 | 37.33 | 37.75 | 37.25 | 37.69 | 6,571,889 | +0.44(+1.17%) |
Apr 24, 2012 | 37.09 | 37.29 | 36.98 | 37.25 | 3,911,251 | +0.27(+0.73%) |
Apr 23, 2012 | 37.15 | 37.16 | 36.80 | 36.98 | 4,284,813 | -0.44(-1.17%) |
Apr 20, 2012 | 37.02 | 37.47 | 37.01 | 37.42 | 5,371,201 | +0.50(+1.35%) |
Apr 19, 2012 | 37.11 | 37.14 | 36.76 | 36.92 | 4,695,008 | -0.12(-0.32%) |
Apr 18, 2012 | 36.94 | 37.14 | 36.82 | 37.04 | 3,527,363 | -0.03(-0.09%) |
Apr 17, 2012 | 36.87 | 37.12 | 36.65 | 37.08 | 4,661,776 | +0.35(+0.94%) |
Apr 16, 2012 | 36.68 | 36.93 | 36.62 | 36.73 | 17,526,768 | +0.17(+0.47%) |
Apr 13, 2012 | 36.65 | 36.83 | 36.38 | 36.56 | 16,968,026 | -0.09(-0.24%) |
Apr 12, 2012 | 36.26 | 36.71 | 36.24 | 36.64 | 19,682,260 | +0.34(+0.93%) |
Apr 11, 2012 | 36.47 | 36.63 | 36.30 | 36.30 | 9,367,773 | +0.14(+0.38%) |
Apr 10, 2012 | 36.39 | 36.41 | 36.05 | 36.17 | 6,291,049 | -0.33(-0.90%) |
Apr 09, 2012 | 36.73 | 36.73 | 36.43 | 36.49 | 5,016,208 | -0.42(-1.14%) |
Apr 05, 2012 | 36.78 | 36.96 | 36.58 | 36.91 | 5,742,033 | +0.12(+0.32%) |
Apr 04, 2012 | 36.70 | 36.95 | 36.69 | 36.80 | 4,707,041 | -0.14(-0.39%) |
Apr 03, 2012 | 37.04 | 37.14 | 36.85 | 36.94 | 6,487,836 | -0.08(-0.21%) |
Apr 02, 2012 | 36.73 | 37.02 | 36.73 | 37.02 | 6,960,864 | +0.25(+0.67%) |
Mar 30, 2012 | 36.48 | 36.83 | 36.45 | 36.77 | 8,014,174 | +0.41(+1.13%) |
Mar 29, 2012 | 35.97 | 36.43 | 35.92 | 36.36 | 6,387,479 | +0.24(+0.67%) |
Mar 28, 2012 | 36.27 | 36.30 | 36.05 | 36.12 | 5,451,294 | -0.25(-0.68%) |
Mar 27, 2012 | 36.48 | 36.59 | 36.34 | 36.37 | 3,939,158 | -0.04(-0.10%) |
Mar 26, 2012 | 36.19 | 36.42 | 36.14 | 36.41 | 4,051,583 | +0.33(+0.91%) |
Mar 23, 2012 | 36.18 | 36.23 | 35.96 | 36.08 | 3,973,135 | -0.13(-0.35%) |
Mar 22, 2012 | 36.03 | 36.24 | 36.00 | 36.21 | 3,946,604 | +0.04(+0.11%) |
Mar 21, 2012 | 35.92 | 36.25 | 35.92 | 36.17 | 5,169,076 | +0.20(+0.54%) |
Mar 20, 2012 | 35.68 | 36.13 | 35.68 | 35.97 | 3,947,638 | +0.11(+0.29%) |
Mar 19, 2012 | 35.87 | 35.94 | 35.65 | 35.86 | 5,247,287 | +0.22(+0.61%) |
Mar 16, 2012 | 35.91 | 35.97 | 35.56 | 35.65 | 8,176,132 | -0.24(-0.66%) |
Mar 15, 2012 | 35.67 | 35.98 | 35.67 | 35.88 | 4,196,120 | +0.10(+0.28%) |
Mar 14, 2012 | 35.78 | 36.00 | 35.75 | 35.78 | 4,722,512 | -0.03(-0.08%) |
Mar 13, 2012 | 35.65 | 35.82 | 35.52 | 35.81 | 5,745,077 | +0.28(+0.79%) |
Mar 12, 2012 | 35.47 | 35.58 | 35.35 | 35.53 | 3,943,275 | +0.19(+0.53%) |
Mar 09, 2012 | 35.27 | 35.39 | 35.08 | 35.34 | 4,181,994 | +0.02(+0.04%) |
Mar 08, 2012 | 35.12 | 35.34 | 35.08 | 35.33 | 3,678,112 | +0.42(+1.20%) |
Mar 07, 2012 | 35.07 | 35.18 | 34.79 | 34.91 | 5,360,180 | -0.19(-0.55%) |
Mar 06, 2012 | 35.13 | 35.28 | 34.92 | 35.10 | 6,820,986 | -0.00(-0.01%) |
Mar 05, 2012 | 34.97 | 35.17 | 34.95 | 35.10 | 3,104,440 | +0.06(+0.16%) |
Mar 02, 2012 | 34.90 | 35.08 | 34.87 | 35.05 | 3,363,045 | +0.13(+0.38%) |
Mar 01, 2012 | 34.97 | 35.16 | 34.83 | 34.92 | 5,482,486 | -0.12(-0.35%) |
Feb 29, 2012 | 34.97 | 35.16 | 34.83 | 35.04 | 5,822,459 | +0.08(+0.23%) |
Feb 28, 2012 | 34.85 | 34.99 | 34.70 | 34.96 | 4,956,770 | +0.22(+0.63%) |
Feb 27, 2012 | 34.97 | 35.05 | 34.68 | 34.74 | 6,476,526 | -0.34(-0.98%) |
Feb 24, 2012 | 35.25 | 35.25 | 34.85 | 35.09 | 4,889,258 | -0.01(-0.03%) |
Feb 23, 2012 | 34.92 | 35.31 | 34.84 | 35.10 | 5,602,997 | +0.07(+0.20%) |
Feb 22, 2012 | 35.00 | 35.15 | 34.75 | 35.03 | 3,896,109 | -0.09(-0.25%) |
Feb 21, 2012 | 35.19 | 35.28 | 34.95 | 35.11 | 4,549,312 | +0.05(+0.13%) |
Feb 17, 2012 | 35.20 | 35.29 | 34.93 | 35.07 | 4,631,765 | -0.03(-0.08%) |
Feb 16, 2012 | 34.74 | 35.13 | 34.74 | 35.09 | 4,931,063 | +0.44(+1.26%) |
Feb 15, 2012 | 34.57 | 34.82 | 34.51 | 34.66 | 4,450,417 | +0.10(+0.28%) |
Feb 14, 2012 | 34.41 | 34.56 | 34.32 | 34.56 | 3,825,689 | +0.10(+0.28%) |
Feb 13, 2012 | 34.41 | 34.59 | 34.32 | 34.46 | 3,565,289 | +0.18(+0.52%) |
Feb 10, 2012 | 34.34 | 34.44 | 34.19 | 34.28 | 5,125,673 | -0.22(-0.64%) |
Feb 09, 2012 | 34.39 | 34.52 | 34.24 | 34.51 | 4,459,062 | +0.11(+0.32%) |
Feb 08, 2012 | 34.54 | 34.54 | 34.19 | 34.40 | 4,277,642 | -0.03(-0.08%) |
Feb 07, 2012 | 34.23 | 34.51 | 34.22 | 34.42 | 3,933,585 | +0.11(+0.33%) |
Feb 06, 2012 | 34.32 | 34.51 | 34.20 | 34.31 | 4,203,092 | -0.11(-0.33%) |
Feb 03, 2012 | 34.42 | 34.63 | 34.34 | 34.42 | 6,388,659 | +0.24(+0.72%) |
Feb 02, 2012 | 34.48 | 34.55 | 34.14 | 34.18 | 5,112,100 | -0.09(-0.26%) |
Feb 01, 2012 | 34.26 | 34.50 | 34.13 | 34.27 | 5,762,870 | +0.15(+0.45%) |
Jan 31, 2012 | 33.76 | 34.20 | 33.76 | 34.12 | 7,875,349 | +0.45(+1.35%) |
Jan 30, 2012 | 34.06 | 34.10 | 33.55 | 33.66 | 7,515,129 | -0.33(-0.98%) |
Jan 27, 2012 | 34.14 | 34.18 | 33.86 | 34.00 | 7,518,068 | -0.36(-1.04%) |
Jan 26, 2012 | 33.79 | 34.65 | 33.75 | 34.35 | 12,929,416 | +0.72(+2.14%) |
Jan 25, 2012 | 33.06 | 33.69 | 33.06 | 33.63 | 6,428,560 | +0.45(+1.35%) |
Jan 24, 2012 | 32.99 | 33.24 | 32.80 | 33.19 | 6,811,609 | -0.05(-0.14%) |
Jan 23, 2012 | 33.31 | 33.45 | 33.15 | 33.23 | 5,761,774 | -0.24(-0.71%) |
Jan 20, 2012 | 33.70 | 33.72 | 33.21 | 33.47 | 8,598,558 | -0.15(-0.44%) |
Jan 19, 2012 | 33.62 | 33.81 | 33.47 | 33.62 | 6,905,993 | -0.13(-0.38%) |
Jan 18, 2012 | 33.53 | 33.81 | 33.45 | 33.74 | 5,226,161 | +0.22(+0.65%) |
Jan 17, 2012 | 33.26 | 33.58 | 33.26 | 33.53 | 19,886,142 | +0.45(+1.37%) |
Jan 13, 2012 | 32.98 | 33.12 | 32.82 | 33.07 | 19,337,452 | -0.01(-0.03%) |
Jan 12, 2012 | 33.16 | 33.27 | 32.97 | 33.09 | 20,125,534 | +0.01(+0.05%) |
Jan 11, 2012 | 33.39 | 33.40 | 32.94 | 33.07 | 7,277,138 | -0.35(-1.05%) |
Jan 10, 2012 | 33.63 | 33.68 | 33.35 | 33.42 | 7,599,862 | -0.12(-0.37%) |
Jan 09, 2012 | 33.68 | 33.72 | 33.43 | 33.54 | 5,556,759 | -0.01(-0.02%) |
Jan 06, 2012 | 33.78 | 33.80 | 33.40 | 33.55 | 5,193,455 | -0.13(-0.38%) |
Jan 05, 2012 | 33.69 | 33.80 | 33.44 | 33.68 | 7,002,443 | -0.17(-0.51%) |
Jan 04, 2012 | 34.00 | 34.03 | 33.68 | 33.85 | 5,821,468 | -0.67(-1.94%) |
Dec 30, 2011 | 34.61 | 34.83 | 34.41 | 34.52 | 3,994,976 | -0.31(-0.89%) |
Dec 29, 2011 | 34.65 | 34.86 | 34.53 | 34.83 | 4,557,685 | +0.18(+0.53%) |
Dec 28, 2011 | 34.92 | 34.98 | 34.60 | 34.65 | 3,754,678 | -0.23(-0.65%) |
Dec 27, 2011 | 34.78 | 35.07 | 34.76 | 34.87 | 2,995,744 | +0.09(+0.27%) |
Dec 23, 2011 | 34.51 | 34.80 | 34.51 | 34.78 | 3,193,479 | +0.04(+0.13%) |
Dec 21, 2011 | 34.28 | 34.75 | 34.22 | 34.74 | 7,234,942 | +0.53(+1.55%) |
Dec 20, 2011 | 33.81 | 34.22 | 33.75 | 34.21 | 4,481,289 | +0.61(+1.82%) |
Dec 19, 2011 | 33.80 | 34.09 | 33.53 | 33.59 | 4,419,768 | +0.01(+0.02%) |
Dec 16, 2011 | 34.00 | 34.02 | 33.36 | 33.59 | 8,795,119 | -0.26(-0.76%) |
Dec 15, 2011 | 33.54 | 33.93 | 33.47 | 33.84 | 5,273,314 | +0.48(+1.43%) |
Dec 14, 2011 | 33.56 | 33.79 | 33.30 | 33.37 | 5,034,164 | -0.15(-0.44%) |
Dec 13, 2011 | 33.70 | 33.85 | 33.44 | 33.51 | 5,724,362 | -0.19(-0.58%) |
Dec 12, 2011 | 33.79 | 33.94 | 33.40 | 33.71 | 4,415,416 | -0.09(-0.28%) |
Dec 09, 2011 | 33.81 | 34.01 | 33.73 | 33.80 | 3,973,495 | -0.03(-0.10%) |
Dec 08, 2011 | 33.95 | 34.10 | 33.73 | 33.83 | 4,829,409 | -0.24(-0.71%) |
Dec 07, 2011 | 33.84 | 34.21 | 33.59 | 34.08 | 5,261,861 | +0.25(+0.73%) |
Dec 06, 2011 | 33.88 | 33.94 | 33.65 | 33.83 | 4,606,318 | +0.04(+0.13%) |
Dec 05, 2011 | 33.94 | 33.99 | 33.67 | 33.78 | 4,660,264 | +0.09(+0.25%) |
Dec 02, 2011 | 33.96 | 34.09 | 33.66 | 33.70 | 5,292,279 | +0.03(+0.09%) |
Dec 01, 2011 | 34.08 | 34.37 | 33.62 | 33.67 | 7,929,548 | -0.52(-1.52%) |
Nov 30, 2011 | 33.86 | 34.24 | 33.82 | 34.19 | 7,995,433 | +0.67(+2.01%) |
Nov 29, 2011 | 33.13 | 33.59 | 33.06 | 33.51 | 6,370,508 | +0.53(+1.61%) |
Nov 28, 2011 | 32.92 | 33.10 | 32.80 | 32.98 | 5,217,146 | +0.58(+1.79%) |
Nov 25, 2011 | 32.35 | 32.66 | 32.29 | 32.41 | 1,543,205 | +0.09(+0.29%) |
Nov 23, 2011 | 32.68 | 32.83 | 32.20 | 32.31 | 5,899,540 | -0.64(-1.95%) |
Nov 22, 2011 | 32.79 | 33.29 | 32.73 | 32.95 | 6,173,371 | +0.28(+0.87%) |
Nov 21, 2011 | 32.70 | 32.97 | 32.50 | 32.67 | 5,453,240 | -0.44(-1.32%) |
Nov 18, 2011 | 33.05 | 33.29 | 32.94 | 33.11 | 5,184,109 | +0.21(+0.65%) |
Nov 17, 2011 | 32.98 | 33.15 | 32.68 | 32.89 | 5,354,418 | -0.22(-0.68%) |
Nov 16, 2011 | 33.00 | 33.54 | 32.88 | 33.12 | 6,183,386 | -0.06(-0.17%) |
Nov 15, 2011 | 33.16 | 33.29 | 33.02 | 33.17 | 5,528,565 | +0.05(+0.16%) |
Nov 14, 2011 | 33.13 | 33.29 | 32.93 | 33.12 | 3,403,969 | -0.19(-0.58%) |
Nov 11, 2011 | 33.08 | 33.40 | 33.08 | 33.32 | 3,962,029 | +0.38(+1.17%) |
Nov 10, 2011 | 32.89 | 33.02 | 32.58 | 32.93 | 5,188,889 | +0.26(+0.79%) |
Nov 09, 2011 | 32.92 | 33.06 | 32.56 | 32.67 | 7,230,111 | -0.74(-2.22%) |
Nov 08, 2011 | 33.22 | 33.48 | 33.07 | 33.42 | 7,577,142 | +0.37(+1.12%) |
Nov 07, 2011 | 33.05 | 33.34 | 32.51 | 33.05 | 6,499,290 | +0.15(+0.44%) |
Nov 04, 2011 | 32.89 | 32.96 | 32.56 | 32.90 | 7,720,572 | -0.17(-0.52%) |
Nov 03, 2011 | 32.96 | 33.17 | 32.74 | 33.07 | 9,075,842 | +0.22(+0.66%) |
Nov 02, 2011 | 33.25 | 33.29 | 32.75 | 32.86 | 5,929,674 | -0.06(-0.17%) |
Nov 01, 2011 | 33.23 | 33.58 | 32.88 | 32.91 | 9,773,507 | -0.85(-2.52%) |
Oct 31, 2011 | 33.92 | 34.22 | 33.76 | 33.77 | 6,858,542 | -0.32(-0.93%) |
Oct 28, 2011 | 33.78 | 34.28 | 33.57 | 34.08 | 6,325,229 | -0.04(-0.12%) |
Oct 27, 2011 | 34.20 | 34.30 | 32.29 | 34.12 | 14,081,317 | +0.30(+0.87%) |
Oct 26, 2011 | 33.93 | 34.10 | 33.16 | 33.83 | 10,090,998 | +0.21(+0.62%) |
Oct 25, 2011 | 34.09 | 34.11 | 33.53 | 33.62 | 8,135,769 | -0.47(-1.38%) |
Oct 24, 2011 | 34.98 | 34.98 | 33.97 | 34.09 | 9,628,549 | -1.00(-2.85%) |
Oct 21, 2011 | 34.32 | 35.09 | 34.27 | 35.09 | 8,157,002 | +1.08(+3.16%) |
Oct 20, 2011 | 34.22 | 34.52 | 33.94 | 34.02 | 5,112,578 | -0.21(-0.61%) |
Oct 19, 2011 | 34.18 | 34.48 | 34.14 | 34.22 | 4,686,051 | -0.06(-0.17%) |
Oct 18, 2011 | 33.64 | 34.46 | 33.55 | 34.28 | 5,432,873 | +0.52(+1.54%) |
Oct 17, 2011 | 34.12 | 34.37 | 33.72 | 33.76 | 4,195,746 | -0.52(-1.52%) |
Oct 14, 2011 | 34.10 | 34.33 | 34.02 | 34.28 | 3,974,625 | +0.46(+1.35%) |
Oct 13, 2011 | 33.86 | 34.04 | 33.66 | 33.83 | 4,596,908 | -0.04(-0.12%) |
Oct 12, 2011 | 33.60 | 34.19 | 33.60 | 33.87 | 4,959,817 | +0.32(+0.96%) |
Oct 11, 2011 | 34.00 | 34.01 | 33.47 | 33.54 | 5,397,720 | -0.52(-1.52%) |
Oct 10, 2011 | 33.86 | 34.12 | 33.60 | 34.06 | 4,709,544 | +0.49(+1.47%) |
Oct 07, 2011 | 33.65 | 33.88 | 33.43 | 33.57 | 5,241,628 | +0.08(+0.24%) |
Oct 06, 2011 | 33.17 | 33.49 | 33.12 | 33.48 | 6,907,266 | +0.26(+0.77%) |
Oct 05, 2011 | 32.82 | 33.28 | 32.51 | 33.23 | 8,440,977 | +0.40(+1.22%) |
Oct 04, 2011 | 32.46 | 32.88 | 32.07 | 32.83 | 8,762,385 | +0.04(+0.14%) |