Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.66 | 45.13 | 44.24 | 44.66 | 3,371,878 | -0.33(-0.73%) |
Sep 27, 2012 | 44.71 | 45.23 | 44.11 | 44.98 | 1,991,899 | +0.47(+1.05%) |
Sep 26, 2012 | 44.83 | 44.88 | 43.70 | 44.52 | 3,049,082 | -0.43(-0.95%) |
Sep 25, 2012 | 46.11 | 46.11 | 44.93 | 44.94 | 2,889,343 | -1.24(-2.68%) |
Sep 24, 2012 | 46.58 | 46.58 | 45.96 | 46.18 | 2,526,181 | -0.56(-1.19%) |
Sep 21, 2012 | 46.58 | 47.14 | 46.12 | 46.74 | 5,235,486 | +0.51(+1.10%) |
Sep 20, 2012 | 45.24 | 46.29 | 45.20 | 46.23 | 3,573,166 | +0.52(+1.13%) |
Sep 19, 2012 | 45.53 | 45.89 | 45.20 | 45.71 | 3,224,401 | +0.38(+0.84%) |
Sep 18, 2012 | 45.51 | 45.84 | 45.10 | 45.33 | 3,926,485 | -0.23(-0.50%) |
Sep 17, 2012 | 45.90 | 45.90 | 45.37 | 45.56 | 2,580,479 | -0.45(-0.97%) |
Sep 14, 2012 | 45.81 | 46.62 | 45.61 | 46.01 | 4,564,223 | +0.28(+0.61%) |
Sep 13, 2012 | 45.69 | 46.11 | 44.65 | 45.73 | 3,226,322 | -0.05(-0.11%) |
Sep 12, 2012 | 45.99 | 46.36 | 45.65 | 45.78 | 1,782,943 | -0.03(-0.07%) |
Sep 11, 2012 | 45.71 | 46.28 | 45.45 | 45.81 | 2,331,191 | +0.09(+0.20%) |
Sep 10, 2012 | 45.98 | 46.38 | 45.71 | 45.72 | 2,446,799 | -0.24(-0.52%) |
Sep 07, 2012 | 46.33 | 47.08 | 45.86 | 45.96 | 3,626,774 | -0.13(-0.28%) |
Sep 06, 2012 | 44.99 | 46.23 | 44.90 | 46.09 | 3,521,743 | +0.71(+1.56%) |
Sep 05, 2012 | 45.62 | 45.67 | 44.73 | 45.38 | 3,097,919 | -0.30(-0.65%) |
Sep 04, 2012 | 45.88 | 46.32 | 44.89 | 45.68 | 3,377,368 | -0.91(-1.95%) |
Aug 31, 2012 | 46.36 | 46.73 | 45.76 | 46.59 | 1,828,355 | +0.68(+1.48%) |
Aug 30, 2012 | 45.84 | 46.14 | 45.65 | 45.91 | 1,910,435 | -0.24(-0.52%) |
Aug 29, 2012 | 46.29 | 46.69 | 45.98 | 46.15 | 1,918,916 | +0.04(+0.09%) |
Aug 27, 2012 | 46.80 | 46.82 | 45.68 | 46.11 | 2,209,889 | -0.64(-1.36%) |
Aug 24, 2012 | 46.00 | 47.08 | 45.95 | 46.75 | 2,310,631 | +0.52(+1.12%) |
Aug 23, 2012 | 45.73 | 46.54 | 45.70 | 46.23 | 1,943,384 | +0.29(+0.63%) |
Aug 22, 2012 | 46.32 | 46.71 | 45.84 | 45.94 | 3,179,857 | -0.63(-1.35%) |
Aug 21, 2012 | 46.56 | 47.53 | 46.30 | 46.57 | 3,088,670 | +0.07(+0.15%) |
Aug 20, 2012 | 46.15 | 46.51 | 45.86 | 46.50 | 2,013,410 | +0.27(+0.58%) |
Aug 17, 2012 | 46.16 | 46.46 | 46.07 | 46.23 | 2,365,875 | +0.10(+0.22%) |
Aug 16, 2012 | 45.30 | 46.28 | 45.11 | 46.13 | 3,077,571 | +0.99(+2.18%) |
Aug 15, 2012 | 44.66 | 45.51 | 44.29 | 45.14 | 2,707,909 | +0.60(+1.34%) |
Aug 14, 2012 | 45.13 | 45.18 | 44.45 | 44.55 | 2,236,430 | -0.32(-0.71%) |
Aug 13, 2012 | 44.83 | 44.98 | 44.19 | 44.86 | 2,024,341 | -0.05(-0.11%) |
Aug 10, 2012 | 44.27 | 45.04 | 44.08 | 44.91 | 2,630,972 | +0.35(+0.78%) |
Aug 09, 2012 | 44.01 | 44.83 | 43.86 | 44.57 | 3,222,366 | +0.52(+1.18%) |
Aug 08, 2012 | 43.30 | 44.12 | 43.16 | 44.05 | 2,101,272 | +0.54(+1.24%) |
Aug 07, 2012 | 42.77 | 43.79 | 42.77 | 43.51 | 2,990,915 | +0.94(+2.20%) |
Aug 06, 2012 | 42.54 | 42.90 | 42.37 | 42.57 | 1,705,852 | +0.13(+0.31%) |
Aug 03, 2012 | 42.46 | 43.23 | 42.25 | 42.44 | 2,985,647 | +0.64(+1.53%) |
Aug 02, 2012 | 41.36 | 42.01 | 40.98 | 41.81 | 2,037,233 | +0.08(+0.19%) |
Aug 01, 2012 | 42.46 | 42.84 | 41.64 | 41.73 | 2,638,083 | -0.53(-1.25%) |
Jul 31, 2012 | 42.04 | 42.87 | 41.98 | 42.25 | 3,234,274 | +0.16(+0.38%) |
Jul 30, 2012 | 42.06 | 42.21 | 41.59 | 42.09 | 2,322,035 | -0.17(-0.40%) |
Jul 27, 2012 | 40.25 | 42.52 | 40.17 | 42.26 | 3,884,727 | +2.41(+6.05%) |
Jul 26, 2012 | 39.86 | 40.34 | 39.40 | 39.85 | 5,055,280 | +0.46(+1.16%) |
Jul 25, 2012 | 40.06 | 40.38 | 39.20 | 39.39 | 2,779,433 | -0.37(-0.93%) |
Jul 24, 2012 | 40.17 | 40.23 | 39.07 | 39.76 | 4,488,872 | -0.44(-1.09%) |
Jul 23, 2012 | 39.44 | 40.60 | 39.34 | 40.20 | 3,189,804 | +0.10(+0.25%) |
Jul 20, 2012 | 40.57 | 40.65 | 39.26 | 40.10 | 5,275,538 | -1.22(-2.94%) |
Jul 19, 2012 | 41.63 | 43.01 | 41.05 | 41.32 | 3,407,176 | +0.08(+0.19%) |
Jul 18, 2012 | 40.28 | 41.80 | 40.19 | 41.24 | 2,914,080 | +0.73(+1.80%) |
Jul 17, 2012 | 39.70 | 40.84 | 39.42 | 40.51 | 3,103,453 | +1.03(+2.60%) |
Jul 16, 2012 | 40.57 | 40.70 | 39.40 | 39.48 | 2,754,301 | -1.33(-3.25%) |
Jul 13, 2012 | 39.65 | 40.84 | 39.59 | 40.81 | 1,882,961 | +1.32(+3.33%) |
Jul 12, 2012 | 39.78 | 39.79 | 39.19 | 39.49 | 4,025,213 | -0.58(-1.44%) |
Jul 11, 2012 | 40.77 | 40.95 | 39.78 | 40.07 | 3,082,729 | -0.38(-0.94%) |
Jul 10, 2012 | 42.21 | 42.66 | 40.12 | 40.45 | 3,668,454 | -1.91(-4.52%) |
Jul 09, 2012 | 42.31 | 42.58 | 41.83 | 42.36 | 3,056,144 | -0.03(-0.07%) |
Jul 06, 2012 | 42.24 | 42.47 | 41.79 | 42.39 | 1,795,675 | -0.36(-0.84%) |
Jul 05, 2012 | 42.72 | 42.99 | 42.55 | 42.75 | 2,056,256 | -0.10(-0.23%) |
Jul 03, 2012 | 42.12 | 42.94 | 42.09 | 42.85 | 1,320,576 | +0.60(+1.41%) |
Jul 02, 2012 | 42.22 | 42.42 | 41.49 | 42.25 | 2,212,656 | +0.23(+0.55%) |
Jun 29, 2012 | 41.88 | 42.35 | 41.81 | 42.02 | 3,529,781 | +1.05(+2.55%) |
Jun 28, 2012 | 39.72 | 41.02 | 39.54 | 40.98 | 3,240,735 | +0.97(+2.42%) |
Jun 27, 2012 | 39.50 | 40.08 | 39.39 | 40.01 | 2,443,574 | +0.76(+1.93%) |
Jun 26, 2012 | 38.94 | 39.49 | 38.57 | 39.25 | 2,658,550 | +0.37(+0.95%) |
Jun 25, 2012 | 39.41 | 39.60 | 38.79 | 38.89 | 2,995,256 | -1.16(-2.89%) |
Jun 22, 2012 | 39.09 | 40.18 | 38.84 | 40.04 | 3,983,020 | +1.15(+2.95%) |
Jun 21, 2012 | 40.02 | 40.10 | 38.88 | 38.90 | 3,506,341 | -0.79(-1.98%) |
Jun 20, 2012 | 40.12 | 40.19 | 39.49 | 39.68 | 4,159,461 | -0.63(-1.56%) |
Jun 19, 2012 | 40.27 | 40.85 | 40.07 | 40.31 | 2,637,541 | +0.14(+0.35%) |
Jun 18, 2012 | 38.92 | 40.32 | 38.53 | 40.17 | 3,439,710 | +1.23(+3.15%) |
Jun 15, 2012 | 39.18 | 39.26 | 38.46 | 38.95 | 3,797,834 | -0.12(-0.31%) |
Jun 14, 2012 | 39.53 | 39.67 | 38.72 | 39.07 | 5,255,460 | -0.45(-1.13%) |
Jun 13, 2012 | 40.04 | 40.42 | 39.32 | 39.51 | 2,470,875 | -0.85(-2.10%) |
Jun 12, 2012 | 39.54 | 40.48 | 39.12 | 40.36 | 2,684,675 | +1.10(+2.79%) |
Jun 11, 2012 | 41.09 | 41.12 | 39.21 | 39.26 | 2,245,360 | -1.37(-3.38%) |
Jun 08, 2012 | 40.27 | 40.80 | 39.66 | 40.64 | 2,170,374 | +0.15(+0.37%) |
Jun 07, 2012 | 40.82 | 41.43 | 40.30 | 40.49 | 3,581,772 | +0.17(+0.42%) |
Jun 06, 2012 | 39.92 | 40.48 | 39.71 | 40.32 | 3,143,029 | +0.89(+2.25%) |
Jun 05, 2012 | 38.76 | 39.57 | 38.58 | 39.43 | 2,097,452 | +0.47(+1.20%) |
Jun 04, 2012 | 39.76 | 39.82 | 38.09 | 38.97 | 4,155,831 | -0.79(-1.98%) |
Jun 01, 2012 | 40.33 | 40.70 | 39.65 | 39.75 | 4,192,778 | -1.40(-3.41%) |
May 31, 2012 | 41.50 | 41.55 | 40.59 | 41.16 | 5,023,649 | -0.44(-1.05%) |
May 30, 2012 | 42.29 | 42.32 | 41.44 | 41.60 | 3,326,712 | -1.18(-2.75%) |
May 29, 2012 | 42.54 | 43.02 | 42.33 | 42.77 | 2,637,497 | +0.77(+1.83%) |
May 25, 2012 | 42.60 | 42.60 | 41.92 | 42.00 | 2,171,612 | -0.49(-1.15%) |
May 24, 2012 | 42.67 | 42.79 | 41.83 | 42.49 | 2,186,137 | +0.03(+0.07%) |
May 23, 2012 | 41.22 | 42.53 | 40.72 | 42.46 | 4,165,164 | +0.83(+1.99%) |
May 22, 2012 | 41.52 | 42.35 | 41.33 | 41.64 | 3,300,876 | +0.28(+0.67%) |
May 21, 2012 | 40.31 | 41.50 | 40.26 | 41.36 | 4,285,255 | +1.35(+3.39%) |
May 18, 2012 | 40.60 | 40.95 | 39.81 | 40.00 | 2,869,620 | -0.52(-1.28%) |
May 17, 2012 | 41.99 | 42.09 | 40.48 | 40.52 | 3,961,702 | -1.46(-3.49%) |
May 16, 2012 | 42.85 | 43.08 | 41.95 | 41.98 | 2,730,592 | -0.65(-1.52%) |
May 15, 2012 | 43.00 | 43.37 | 42.48 | 42.63 | 3,327,691 | -0.50(-1.16%) |
May 14, 2012 | 42.69 | 43.49 | 42.47 | 43.13 | 3,556,997 | +0.07(+0.16%) |
May 11, 2012 | 43.25 | 44.01 | 42.97 | 43.06 | 5,560,582 | -0.40(-0.92%) |
May 10, 2012 | 44.70 | 45.15 | 43.32 | 43.46 | 5,673,124 | -0.92(-2.07%) |
May 09, 2012 | 43.36 | 45.45 | 42.50 | 44.38 | 13,728,889 | +2.26(+5.37%) |
May 08, 2012 | 42.12 | 42.25 | 41.15 | 42.11 | 4,110,834 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.67 | 41.73 | 42.51 | 4,146,550 | +0.70(+1.67%) |
May 04, 2012 | 41.64 | 41.92 | 41.37 | 41.82 | 5,240,401 | -0.05(-0.12%) |
May 03, 2012 | 42.35 | 42.41 | 41.69 | 41.87 | 4,339,337 | -0.43(-1.01%) |
May 02, 2012 | 42.71 | 42.76 | 42.17 | 42.29 | 5,058,753 | -0.75(-1.74%) |
May 01, 2012 | 42.39 | 43.65 | 42.18 | 43.04 | 5,152,773 | +0.68(+1.60%) |
Apr 30, 2012 | 42.33 | 42.81 | 42.22 | 42.36 | 4,559,506 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.68 | 41.53 | 42.45 | 2,810,957 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.26 | 41.38 | 3,156,169 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.09 | 41.51 | 41.82 | 3,128,414 | +0.51(+1.23%) |
Apr 24, 2012 | 40.31 | 41.74 | 40.27 | 41.31 | 4,188,497 | +1.22(+3.03%) |
Apr 23, 2012 | 39.83 | 40.55 | 39.60 | 40.09 | 4,691,925 | -0.37(-0.91%) |
Apr 20, 2012 | 39.78 | 41.50 | 39.54 | 40.46 | 6,847,278 | +0.48(+1.20%) |
Apr 19, 2012 | 40.35 | 40.86 | 39.72 | 39.98 | 4,456,851 | -0.36(-0.89%) |
Apr 18, 2012 | 39.71 | 40.62 | 39.45 | 40.34 | 4,378,712 | +0.43(+1.07%) |
Apr 17, 2012 | 39.79 | 40.17 | 39.42 | 39.91 | 3,956,667 | +0.53(+1.34%) |
Apr 16, 2012 | 39.78 | 40.03 | 39.16 | 39.38 | 3,026,109 | -0.15(-0.38%) |
Apr 13, 2012 | 39.94 | 40.04 | 39.34 | 39.53 | 2,765,663 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.23 | 38.83 | 40.08 | 2,524,146 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.26 | 38.62 | 38.87 | 2,546,348 | +0.37(+0.96%) |
Apr 10, 2012 | 39.71 | 39.93 | 38.42 | 38.50 | 3,760,495 | -1.32(-3.30%) |
Apr 09, 2012 | 39.98 | 40.08 | 39.54 | 39.81 | 3,164,154 | -0.98(-2.39%) |
Apr 05, 2012 | 40.87 | 41.24 | 40.65 | 40.79 | 3,681,171 | -0.27(-0.66%) |
Apr 04, 2012 | 40.73 | 41.13 | 40.55 | 41.06 | 2,816,894 | -0.13(-0.31%) |
Apr 03, 2012 | 41.34 | 41.58 | 40.83 | 41.19 | 2,344,882 | -0.33(-0.79%) |
Apr 02, 2012 | 41.13 | 41.93 | 40.95 | 41.52 | 3,361,901 | +0.32(+0.77%) |
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,496 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,188 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,104 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,336 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,845 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,255 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,108 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,456 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,223 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,934 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,304 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,206 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,001 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,373 | +0.59(+1.47%) |
Mar 12, 2012 | 39.22 | 40.02 | 39.12 | 39.86 | 4,671,143 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,037 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,463 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,052 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,006 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,540 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,869 | -0.43(-1.07%) |
Mar 01, 2012 | 39.87 | 40.33 | 39.80 | 39.98 | 2,462,249 | +0.25(+0.63%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.41 | 39.73 | 4,778,443 | -0.21(-0.52%) |
Feb 28, 2012 | 40.24 | 40.24 | 39.52 | 39.94 | 4,983,452 | -0.24(-0.60%) |
Feb 27, 2012 | 39.84 | 40.39 | 39.23 | 40.18 | 3,492,846 | -0.15(-0.37%) |
Feb 24, 2012 | 40.80 | 40.86 | 40.24 | 40.33 | 3,327,705 | -0.20(-0.49%) |
Feb 23, 2012 | 40.53 | 40.65 | 39.88 | 40.53 | 3,912,068 | -0.15(-0.37%) |
Feb 22, 2012 | 40.76 | 41.04 | 40.54 | 40.68 | 3,134,887 | -0.16(-0.39%) |
Feb 21, 2012 | 40.80 | 41.05 | 40.21 | 40.84 | 6,464,335 | +0.07(+0.17%) |
Feb 17, 2012 | 41.23 | 41.30 | 40.53 | 40.77 | 4,710,380 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.85 | 38.98 | 40.73 | 6,193,350 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.67 | 38.15 | 39.11 | 3,833,316 | +0.35(+0.90%) |
Feb 14, 2012 | 38.50 | 38.85 | 38.10 | 38.76 | 2,654,777 | -0.03(-0.08%) |
Feb 13, 2012 | 38.01 | 39.09 | 37.94 | 38.79 | 5,103,398 | +0.95(+2.50%) |
Feb 10, 2012 | 37.35 | 37.87 | 37.11 | 37.84 | 4,035,661 | +0.05(+0.13%) |
Feb 09, 2012 | 38.32 | 38.45 | 37.34 | 37.79 | 3,089,621 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.45 | 37.71 | 37.85 | 8,245,881 | +0.43(+1.14%) |
Feb 07, 2012 | 37.02 | 37.75 | 36.95 | 37.42 | 6,128,328 | +0.21(+0.56%) |
Feb 06, 2012 | 37.20 | 37.35 | 36.87 | 37.21 | 2,982,510 | -0.17(-0.45%) |
Feb 03, 2012 | 36.58 | 37.52 | 36.49 | 37.38 | 3,895,310 | +1.26(+3.47%) |
Feb 02, 2012 | 35.24 | 36.51 | 35.23 | 36.13 | 6,445,548 | +1.08(+3.07%) |
Feb 01, 2012 | 35.28 | 35.54 | 34.83 | 35.05 | 6,921,227 | +0.24(+0.69%) |
Jan 31, 2012 | 35.93 | 36.14 | 34.75 | 34.81 | 4,329,199 | -0.95(-2.65%) |
Jan 30, 2012 | 34.65 | 35.94 | 34.44 | 35.76 | 3,016,507 | +0.73(+2.08%) |
Jan 27, 2012 | 34.77 | 35.16 | 34.47 | 35.03 | 2,287,999 | +0.16(+0.46%) |
Jan 26, 2012 | 35.84 | 35.97 | 34.76 | 34.87 | 3,578,412 | -0.70(-1.96%) |
Jan 25, 2012 | 34.77 | 35.76 | 34.52 | 35.57 | 3,825,488 | +0.57(+1.62%) |
Jan 24, 2012 | 34.25 | 35.83 | 34.21 | 35.00 | 6,175,939 | +0.47(+1.36%) |
Jan 23, 2012 | 33.93 | 34.75 | 33.88 | 34.53 | 3,377,167 | +0.65(+1.91%) |
Jan 20, 2012 | 33.96 | 34.04 | 33.25 | 33.88 | 3,020,984 | -0.29(-0.85%) |
Jan 19, 2012 | 34.33 | 34.36 | 33.25 | 34.17 | 4,495,039 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.51 | 4,204,360 | +0.83(+2.45%) |
Jan 17, 2012 | 34.21 | 34.40 | 33.61 | 33.69 | 3,079,044 | -0.13(-0.38%) |
Jan 13, 2012 | 34.55 | 34.75 | 33.72 | 33.81 | 4,432,879 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.15 | 33.04 | 34.92 | 5,294,388 | +1.72(+5.19%) |
Jan 11, 2012 | 32.75 | 33.44 | 32.63 | 33.20 | 3,525,559 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.78 | 33.01 | 4,437,190 | +0.68(+2.10%) |
Jan 09, 2012 | 32.02 | 32.48 | 31.61 | 32.33 | 1,984,930 | +0.43(+1.34%) |
Jan 06, 2012 | 32.27 | 32.45 | 31.86 | 31.90 | 2,426,548 | -0.20(-0.62%) |
Jan 05, 2012 | 31.64 | 32.27 | 31.27 | 32.10 | 2,734,483 | +0.36(+1.13%) |
Jan 04, 2012 | 31.84 | 32.20 | 31.51 | 31.74 | 2,354,136 | +1.38(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,657 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.18 | 30.53 | 1,439,300 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.92 | 30.17 | 1,923,378 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.27 | 30.91 | 31.09 | 1,723,249 | -0.04(-0.13%) |
Dec 23, 2011 | 31.19 | 31.23 | 30.94 | 31.12 | 1,669,053 | +0.32(+1.04%) |
Dec 21, 2011 | 31.28 | 31.43 | 30.51 | 30.81 | 4,448,322 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.42 | 30.27 | 31.32 | 3,976,199 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.57 | 29.71 | 2,711,684 | -0.83(-2.71%) |
Dec 16, 2011 | 31.11 | 31.63 | 30.45 | 30.54 | 6,603,114 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,860,772 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.87 | 30.26 | 4,357,061 | -0.55(-1.78%) |
Dec 13, 2011 | 32.12 | 32.32 | 30.59 | 30.81 | 3,594,924 | -1.19(-3.71%) |
Dec 12, 2011 | 32.49 | 32.59 | 31.66 | 31.99 | 2,647,314 | -1.07(-3.22%) |
Dec 09, 2011 | 32.26 | 33.26 | 32.15 | 33.06 | 3,088,557 | +0.89(+2.76%) |
Dec 08, 2011 | 33.07 | 33.46 | 32.05 | 32.17 | 2,965,087 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.46 | 33.46 | 4,776,626 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.88 | 33.33 | 33.55 | 3,483,832 | -0.51(-1.49%) |
Dec 05, 2011 | 33.79 | 34.65 | 33.77 | 34.05 | 2,650,887 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.10 | 33.05 | 33.11 | 3,293,809 | -0.20(-0.60%) |
Dec 01, 2011 | 32.69 | 33.58 | 32.53 | 33.31 | 4,645,797 | +0.31(+0.94%) |
Nov 30, 2011 | 32.14 | 33.06 | 32.14 | 33.00 | 4,995,214 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.66 | 30.74 | 30.81 | 3,694,503 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.96 | 30.71 | 4,880,018 | +1.64(+5.66%) |
Nov 25, 2011 | 29.06 | 29.80 | 28.95 | 29.06 | 1,349,975 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.15 | 29.22 | 3,172,208 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.00 | 30.26 | 30.66 | 3,233,638 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.45 | 30.31 | 30.95 | 6,907,166 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.48 | 30.04 | 31.09 | 4,576,272 | +1.06(+3.52%) |
Nov 17, 2011 | 31.14 | 31.22 | 29.83 | 30.03 | 4,420,568 | -1.36(-4.32%) |
Nov 16, 2011 | 31.18 | 32.21 | 30.87 | 31.38 | 4,092,748 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.90 | 30.72 | 31.66 | 3,414,486 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.43 | 30.76 | 31.08 | 3,098,710 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.38 | 30.33 | 31.29 | 4,854,420 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.64 | 29.87 | 5,521,851 | -0.12(-0.40%) |
Nov 09, 2011 | 31.10 | 31.34 | 29.83 | 29.99 | 8,933,834 | -2.15(-6.70%) |
Nov 08, 2011 | 32.30 | 32.54 | 31.47 | 32.14 | 4,695,352 | +0.00(+0.00%) |
Nov 07, 2011 | 32.42 | 32.68 | 31.26 | 32.14 | 4,003,581 | -0.20(-0.62%) |
Nov 04, 2011 | 32.58 | 32.59 | 31.89 | 32.34 | 4,045,158 | -0.49(-1.49%) |
Nov 03, 2011 | 32.62 | 32.91 | 31.61 | 32.83 | 5,104,428 | +0.60(+1.85%) |
Nov 02, 2011 | 31.08 | 32.54 | 30.86 | 32.23 | 6,847,994 | +1.63(+5.34%) |
Nov 01, 2011 | 29.83 | 31.25 | 29.36 | 30.60 | 6,353,764 | -0.42(-1.35%) |
Oct 31, 2011 | 31.52 | 31.72 | 30.90 | 31.02 | 5,756,076 | -1.21(-3.74%) |
Oct 28, 2011 | 31.19 | 32.28 | 30.98 | 32.22 | 4,456,408 | +0.84(+2.67%) |
Oct 27, 2011 | 31.22 | 31.95 | 30.76 | 31.38 | 6,354,638 | +1.14(+3.75%) |
Oct 26, 2011 | 29.99 | 30.47 | 29.32 | 30.25 | 6,866,882 | +0.74(+2.50%) |
Oct 25, 2011 | 29.11 | 29.94 | 28.48 | 29.51 | 7,385,748 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.72 | 27.97 | 29.39 | 7,021,874 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.00 | 27.84 | 7,474,080 | +0.56(+2.05%) |
Oct 20, 2011 | 29.73 | 29.77 | 26.52 | 27.28 | 12,739,725 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.62 | 5,877,950 | -0.57(-1.88%) |
Oct 18, 2011 | 29.00 | 30.41 | 28.63 | 30.19 | 5,731,525 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.82 | 28.91 | 3,490,835 | -1.50(-4.95%) |
Oct 14, 2011 | 29.67 | 30.49 | 29.60 | 30.42 | 3,458,573 | +1.25(+4.27%) |
Oct 13, 2011 | 29.38 | 29.44 | 28.70 | 29.17 | 4,058,030 | -0.66(-2.20%) |
Oct 12, 2011 | 28.89 | 30.20 | 28.84 | 29.83 | 6,242,035 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.84 | 28.02 | 28.69 | 6,889,697 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.43 | 27.79 | 28.30 | 6,409,843 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,592,567 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,697,297 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.12 | 27.74 | 7,265,702 | +0.26(+0.94%) |
Oct 04, 2011 | 25.88 | 27.55 | 25.76 | 27.48 | 9,915,603 | +1.10(+4.15%) |