Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.63 | 32.66 | 32.27 | 32.35 | 3,296,434 | +0.11(+0.33%) |
Oct 26, 2012 | 32.34 | 32.24 | 32.24 | 32.24 | 4,468,108 | -0.43(-1.30%) |
Oct 25, 2012 | 32.76 | 32.86 | 32.44 | 32.67 | 4,621,824 | +0.43(+1.32%) |
Oct 24, 2012 | 32.44 | 32.54 | 32.18 | 32.24 | 4,368,734 | +0.21(+0.64%) |
Oct 23, 2012 | 32.06 | 32.13 | 31.85 | 32.03 | 7,926,555 | -0.49(-1.52%) |
Oct 19, 2012 | 33.04 | 33.09 | 32.49 | 32.53 | 7,870,830 | -0.33(-1.00%) |
Oct 18, 2012 | 32.64 | 33.19 | 32.61 | 32.86 | 6,139,170 | +0.32(+0.97%) |
Oct 17, 2012 | 32.15 | 32.66 | 31.99 | 32.54 | 10,805,942 | +0.96(+3.06%) |
Oct 16, 2012 | 31.44 | 31.69 | 31.37 | 31.58 | 6,139,211 | +0.27(+0.86%) |
Oct 15, 2012 | 31.23 | 31.42 | 30.98 | 31.31 | 3,409,293 | +0.06(+0.19%) |
Oct 12, 2012 | 31.48 | 31.61 | 31.13 | 31.25 | 2,713,946 | -0.13(-0.41%) |
Oct 11, 2012 | 31.55 | 31.66 | 31.31 | 31.38 | 4,624,805 | +0.24(+0.76%) |
Oct 10, 2012 | 31.26 | 31.31 | 30.96 | 31.14 | 4,307,370 | +0.06(+0.19%) |
Oct 09, 2012 | 31.24 | 31.49 | 30.99 | 31.08 | 4,699,575 | -0.09(-0.28%) |
Oct 08, 2012 | 30.82 | 31.22 | 30.77 | 31.17 | 4,634,012 | +0.05(+0.15%) |
Oct 05, 2012 | 31.55 | 31.64 | 30.99 | 31.12 | 5,058,397 | -0.04(-0.13%) |
Oct 04, 2012 | 30.93 | 31.43 | 30.89 | 31.16 | 6,017,547 | +0.17(+0.55%) |
Oct 03, 2012 | 31.52 | 31.55 | 30.89 | 30.99 | 4,581,066 | -0.43(-1.35%) |
Oct 02, 2012 | 31.88 | 31.96 | 31.24 | 31.42 | 3,599,353 | -0.14(-0.45%) |
Oct 01, 2012 | 31.67 | 32.06 | 31.49 | 31.56 | 4,221,028 | +0.19(+0.60%) |
Sep 28, 2012 | 31.45 | 31.47 | 31.14 | 31.37 | 4,398,268 | -0.14(-0.45%) |
Sep 27, 2012 | 31.23 | 31.60 | 31.13 | 31.51 | 5,365,402 | +0.67(+2.18%) |
Sep 26, 2012 | 30.99 | 31.06 | 30.55 | 30.84 | 5,783,851 | -0.28(-0.90%) |
Sep 25, 2012 | 31.79 | 31.93 | 31.07 | 31.12 | 5,244,295 | -0.60(-1.90%) |
Sep 24, 2012 | 31.65 | 31.86 | 31.58 | 31.72 | 3,458,834 | -0.26(-0.82%) |
Sep 21, 2012 | 32.27 | 32.32 | 31.97 | 31.98 | 3,711,403 | -0.09(-0.28%) |
Sep 20, 2012 | 31.81 | 32.13 | 31.66 | 32.08 | 4,328,694 | -0.47(-1.45%) |
Sep 19, 2012 | 32.54 | 32.74 | 32.39 | 32.55 | 4,733,577 | +0.05(+0.14%) |
Sep 18, 2012 | 32.29 | 32.56 | 32.21 | 32.50 | 4,923,368 | -0.08(-0.25%) |
Sep 17, 2012 | 32.96 | 33.00 | 32.47 | 32.58 | 4,859,596 | -0.47(-1.41%) |
Sep 14, 2012 | 33.08 | 33.38 | 32.99 | 33.05 | 14,202,300 | +0.81(+2.51%) |
Sep 13, 2012 | 31.42 | 32.41 | 31.24 | 32.24 | 6,877,921 | +0.82(+2.60%) |
Sep 12, 2012 | 31.60 | 31.63 | 31.21 | 31.42 | 5,538,171 | +0.11(+0.34%) |
Sep 11, 2012 | 30.89 | 31.41 | 30.85 | 31.32 | 6,045,121 | +0.62(+2.01%) |
Sep 10, 2012 | 30.96 | 31.15 | 30.68 | 30.70 | 5,137,170 | -0.26(-0.83%) |
Sep 07, 2012 | 30.70 | 31.17 | 30.68 | 30.96 | 8,916,315 | +1.12(+3.75%) |
Sep 06, 2012 | 29.45 | 30.02 | 29.42 | 29.83 | 6,476,524 | +0.81(+2.79%) |
Sep 05, 2012 | 29.06 | 29.14 | 28.81 | 29.03 | 4,282,576 | -0.16(-0.55%) |
Sep 04, 2012 | 29.35 | 29.39 | 29.04 | 29.19 | 4,065,382 | -0.37(-1.26%) |
Aug 31, 2012 | 29.58 | 29.63 | 29.19 | 29.56 | 5,095,681 | +0.37(+1.26%) |
Aug 30, 2012 | 29.57 | 29.59 | 29.11 | 29.19 | 6,963,384 | -1.07(-3.55%) |
Aug 29, 2012 | 30.50 | 30.53 | 30.26 | 30.26 | 3,796,497 | -0.36(-1.17%) |
Aug 27, 2012 | 30.92 | 30.96 | 30.61 | 30.62 | 2,823,447 | -0.28(-0.92%) |
Aug 24, 2012 | 30.67 | 31.09 | 30.60 | 30.91 | 3,637,431 | -0.11(-0.36%) |
Aug 23, 2012 | 31.38 | 31.44 | 30.96 | 31.02 | 3,729,581 | -0.29(-0.93%) |
Aug 22, 2012 | 30.97 | 31.38 | 30.86 | 31.31 | 2,998,870 | +0.09(+0.30%) |
Aug 21, 2012 | 31.50 | 31.71 | 31.09 | 31.22 | 3,151,636 | +0.15(+0.48%) |
Aug 20, 2012 | 31.00 | 31.10 | 30.83 | 31.07 | 2,758,089 | +0.04(+0.12%) |
Aug 17, 2012 | 30.96 | 31.14 | 30.81 | 31.03 | 4,097,612 | -0.06(-0.19%) |
Aug 16, 2012 | 30.97 | 31.19 | 30.75 | 31.09 | 4,084,021 | +0.45(+1.47%) |
Aug 15, 2012 | 30.68 | 30.74 | 30.53 | 30.64 | 3,860,363 | -0.32(-1.04%) |
Aug 14, 2012 | 31.11 | 31.21 | 30.89 | 30.96 | 3,121,597 | -0.14(-0.46%) |
Aug 13, 2012 | 31.24 | 31.38 | 30.97 | 31.11 | 2,725,753 | -0.30(-0.94%) |
Aug 10, 2012 | 31.15 | 31.43 | 31.03 | 31.40 | 3,270,015 | +0.18(+0.58%) |
Aug 09, 2012 | 31.08 | 31.31 | 31.06 | 31.23 | 2,957,456 | +0.24(+0.78%) |
Aug 08, 2012 | 30.90 | 31.07 | 30.82 | 30.98 | 4,604,671 | +0.24(+0.77%) |
Aug 07, 2012 | 30.86 | 30.99 | 30.72 | 30.74 | 3,686,074 | +0.09(+0.31%) |
Aug 06, 2012 | 30.49 | 30.88 | 30.47 | 30.65 | 4,456,881 | +0.10(+0.32%) |
Aug 03, 2012 | 30.37 | 30.67 | 30.27 | 30.55 | 6,945,920 | +0.85(+2.87%) |
Aug 02, 2012 | 29.61 | 30.07 | 29.41 | 29.70 | 6,668,184 | -0.01(-0.05%) |
Aug 01, 2012 | 30.12 | 30.21 | 29.69 | 29.71 | 5,780,300 | -0.09(-0.30%) |
Jul 31, 2012 | 29.98 | 30.11 | 29.78 | 29.80 | 5,505,970 | -0.16(-0.54%) |
Jul 30, 2012 | 29.91 | 30.13 | 29.77 | 29.96 | 5,491,173 | -0.13(-0.43%) |
Jul 27, 2012 | 29.47 | 30.23 | 29.32 | 30.09 | 8,728,841 | +0.95(+3.25%) |
Jul 26, 2012 | 29.28 | 29.38 | 28.99 | 29.15 | 14,455,944 | +0.69(+2.42%) |
Jul 25, 2012 | 28.64 | 28.70 | 28.17 | 28.46 | 15,088,428 | +0.37(+1.33%) |
Jul 24, 2012 | 28.48 | 28.52 | 27.82 | 28.09 | 11,043,214 | -0.17(-0.59%) |
Jul 23, 2012 | 27.77 | 28.35 | 27.57 | 28.25 | 9,463,685 | -0.52(-1.81%) |
Jul 20, 2012 | 29.00 | 29.02 | 28.68 | 28.77 | 6,045,920 | -0.49(-1.69%) |
Jul 19, 2012 | 28.95 | 29.41 | 28.90 | 29.27 | 7,267,475 | +0.79(+2.76%) |
Jul 18, 2012 | 28.07 | 28.62 | 28.03 | 28.48 | 8,383,941 | +0.04(+0.13%) |
Jul 17, 2012 | 28.34 | 28.45 | 27.93 | 28.44 | 5,756,120 | +0.23(+0.83%) |
Jul 16, 2012 | 28.27 | 28.31 | 28.02 | 28.21 | 4,010,191 | -0.19(-0.66%) |
Jul 13, 2012 | 27.95 | 28.51 | 27.95 | 28.40 | 4,683,653 | +0.62(+2.23%) |
Jul 12, 2012 | 27.59 | 27.95 | 27.28 | 27.78 | 7,797,795 | -0.69(-2.43%) |
Jul 11, 2012 | 28.39 | 28.67 | 28.22 | 28.47 | 5,367,231 | +0.20(+0.70%) |
Jul 10, 2012 | 29.12 | 29.17 | 28.11 | 28.27 | 6,530,489 | -0.63(-2.18%) |
Jul 09, 2012 | 28.87 | 29.01 | 28.70 | 28.90 | 4,961,392 | -0.27(-0.94%) |
Jul 06, 2012 | 29.26 | 29.33 | 28.93 | 29.18 | 4,119,841 | -0.56(-1.87%) |
Jul 05, 2012 | 29.77 | 29.95 | 29.19 | 29.73 | 5,334,518 | -0.18(-0.62%) |
Jul 03, 2012 | 29.58 | 30.04 | 29.50 | 29.92 | 5,485,746 | +0.48(+1.62%) |
Jul 02, 2012 | 29.33 | 29.49 | 29.08 | 29.44 | 4,489,161 | +0.11(+0.37%) |
Jun 29, 2012 | 29.27 | 29.42 | 29.04 | 29.33 | 8,484,095 | +1.49(+5.34%) |
Jun 28, 2012 | 27.60 | 27.88 | 27.40 | 27.85 | 6,673,195 | -0.05(-0.18%) |
Jun 27, 2012 | 27.60 | 27.97 | 27.47 | 27.90 | 7,359,787 | +0.20(+0.73%) |
Jun 26, 2012 | 27.79 | 27.90 | 27.42 | 27.69 | 4,737,148 | +0.17(+0.60%) |
Jun 25, 2012 | 27.75 | 27.80 | 27.36 | 27.53 | 8,497,407 | -0.91(-3.21%) |
Jun 22, 2012 | 28.48 | 28.58 | 28.16 | 28.44 | 6,613,017 | +0.08(+0.27%) |
Jun 21, 2012 | 29.61 | 29.61 | 28.33 | 28.36 | 9,781,028 | -1.60(-5.34%) |
Jun 20, 2012 | 30.30 | 30.35 | 29.72 | 29.96 | 7,283,966 | -0.13(-0.42%) |
Jun 19, 2012 | 30.00 | 30.30 | 29.84 | 30.09 | 6,766,174 | +0.48(+1.61%) |
Jun 18, 2012 | 29.21 | 29.77 | 29.08 | 29.61 | 6,476,034 | +0.41(+1.42%) |
Jun 15, 2012 | 28.83 | 29.22 | 28.69 | 29.20 | 5,139,617 | +0.65(+2.28%) |
Jun 14, 2012 | 28.14 | 28.65 | 28.01 | 28.55 | 4,807,780 | +0.17(+0.59%) |
Jun 13, 2012 | 28.42 | 28.81 | 28.26 | 28.38 | 5,078,101 | -0.35(-1.22%) |
Jun 12, 2012 | 28.51 | 28.73 | 28.22 | 28.73 | 4,193,229 | +0.78(+2.78%) |
Jun 11, 2012 | 28.66 | 28.70 | 27.91 | 27.95 | 5,616,577 | -0.35(-1.24%) |
Jun 08, 2012 | 27.86 | 28.37 | 27.70 | 28.31 | 6,769,660 | -0.63(-2.19%) |
Jun 07, 2012 | 29.39 | 29.54 | 28.90 | 28.94 | 16,868,136 | +0.53(+1.88%) |
Jun 06, 2012 | 28.03 | 28.53 | 28.00 | 28.40 | 10,772,526 | +0.90(+3.27%) |
Jun 05, 2012 | 27.17 | 27.56 | 27.14 | 27.51 | 9,030,908 | +0.16(+0.59%) |
Jun 04, 2012 | 27.20 | 27.40 | 26.89 | 27.34 | 8,454,359 | -0.08(-0.29%) |
Jun 01, 2012 | 27.16 | 27.64 | 27.14 | 27.42 | 8,559,168 | -0.22(-0.78%) |
May 31, 2012 | 27.69 | 27.80 | 27.11 | 27.64 | 9,870,292 | -0.01(-0.05%) |
May 30, 2012 | 27.88 | 27.90 | 27.60 | 27.65 | 8,535,295 | -1.11(-3.84%) |
May 29, 2012 | 28.64 | 28.98 | 28.44 | 28.76 | 8,895,998 | +0.99(+3.58%) |
May 25, 2012 | 27.74 | 27.93 | 27.66 | 27.77 | 6,635,910 | -0.44(-1.58%) |
May 24, 2012 | 28.19 | 28.41 | 27.90 | 28.21 | 8,484,293 | -0.15(-0.54%) |
May 23, 2012 | 28.01 | 28.44 | 27.50 | 28.36 | 11,412,910 | -0.20(-0.69%) |
May 22, 2012 | 29.02 | 29.23 | 28.35 | 28.56 | 10,015,191 | -0.40(-1.38%) |
May 21, 2012 | 28.31 | 28.98 | 28.22 | 28.96 | 6,206,047 | +0.89(+3.17%) |
May 18, 2012 | 28.51 | 28.57 | 27.99 | 28.07 | 8,960,659 | -0.48(-1.67%) |
May 17, 2012 | 28.92 | 28.99 | 28.49 | 28.55 | 8,765,284 | -0.39(-1.35%) |
May 16, 2012 | 29.37 | 29.82 | 28.94 | 28.94 | 8,303,100 | -0.61(-2.05%) |
May 15, 2012 | 30.05 | 30.30 | 29.42 | 29.55 | 7,774,784 | -0.76(-2.51%) |
May 14, 2012 | 30.40 | 30.55 | 30.21 | 30.30 | 8,428,852 | -0.61(-1.98%) |
May 11, 2012 | 30.78 | 31.39 | 30.76 | 30.92 | 9,004,692 | -0.61(-1.94%) |
May 10, 2012 | 31.60 | 31.82 | 31.35 | 31.53 | 7,083,711 | +0.38(+1.23%) |
May 09, 2012 | 30.77 | 31.38 | 30.57 | 31.14 | 7,054,901 | -0.32(-1.01%) |
May 08, 2012 | 31.43 | 31.54 | 30.91 | 31.46 | 7,758,518 | -0.60(-1.86%) |
May 07, 2012 | 31.93 | 32.19 | 31.78 | 32.06 | 3,769,904 | -0.16(-0.50%) |
May 04, 2012 | 32.54 | 32.58 | 32.06 | 32.22 | 8,046,870 | -0.76(-2.31%) |
May 03, 2012 | 33.45 | 33.54 | 32.87 | 32.99 | 5,310,625 | -0.71(-2.09%) |
May 02, 2012 | 33.74 | 33.77 | 33.40 | 33.69 | 8,291,881 | -0.22(-0.66%) |
May 01, 2012 | 33.50 | 34.19 | 33.43 | 33.92 | 8,456,654 | +0.54(+1.61%) |
Apr 30, 2012 | 33.37 | 33.41 | 33.09 | 33.38 | 5,392,205 | +0.02(+0.07%) |
Apr 27, 2012 | 33.51 | 33.51 | 33.23 | 33.35 | 9,444,260 | +0.29(+0.88%) |
Apr 26, 2012 | 32.73 | 33.12 | 32.66 | 33.06 | 4,180,258 | +0.09(+0.26%) |
Apr 25, 2012 | 32.97 | 33.01 | 32.68 | 32.98 | 6,154,270 | +0.53(+1.63%) |
Apr 24, 2012 | 32.14 | 32.69 | 32.11 | 32.45 | 4,111,669 | +0.13(+0.39%) |
Apr 23, 2012 | 32.23 | 32.37 | 31.88 | 32.32 | 5,343,808 | -0.66(-1.99%) |
Apr 20, 2012 | 33.29 | 33.33 | 32.91 | 32.98 | 5,449,071 | +0.18(+0.56%) |
Apr 19, 2012 | 33.07 | 33.19 | 32.58 | 32.79 | 6,468,390 | +0.08(+0.23%) |
Apr 18, 2012 | 32.82 | 32.97 | 32.64 | 32.72 | 5,534,691 | +0.46(+1.42%) |
Apr 17, 2012 | 32.10 | 32.39 | 31.90 | 32.26 | 5,151,990 | +0.44(+1.37%) |
Apr 16, 2012 | 32.02 | 32.13 | 31.56 | 31.82 | 4,672,692 | +0.18(+0.55%) |
Apr 13, 2012 | 32.27 | 32.29 | 31.60 | 31.65 | 6,208,407 | -0.61(-1.89%) |
Apr 12, 2012 | 31.69 | 32.34 | 31.67 | 32.26 | 7,010,817 | +1.11(+3.56%) |
Apr 11, 2012 | 31.55 | 31.58 | 31.08 | 31.15 | 6,054,648 | +0.15(+0.48%) |
Apr 10, 2012 | 31.24 | 31.44 | 30.79 | 31.00 | 10,059,909 | -0.40(-1.27%) |
Apr 09, 2012 | 31.09 | 31.52 | 31.04 | 31.40 | 3,737,256 | -0.06(-0.20%) |
Apr 05, 2012 | 31.44 | 32.14 | 31.41 | 31.46 | 5,818,907 | +0.05(+0.16%) |
Apr 04, 2012 | 31.52 | 31.96 | 31.22 | 31.41 | 13,984,297 | -0.82(-2.55%) |
Apr 03, 2012 | 32.93 | 32.95 | 31.91 | 32.24 | 15,897,370 | -0.93(-2.82%) |
Apr 02, 2012 | 32.63 | 33.42 | 32.52 | 33.17 | 6,458,784 | +0.65(+1.99%) |
Mar 30, 2012 | 32.62 | 32.70 | 32.28 | 32.52 | 6,959,105 | +0.45(+1.41%) |
Mar 29, 2012 | 31.49 | 32.11 | 31.44 | 32.07 | 7,386,342 | +0.28(+0.88%) |
Mar 28, 2012 | 32.10 | 32.13 | 31.43 | 31.79 | 8,121,081 | -0.32(-0.99%) |
Mar 27, 2012 | 32.55 | 32.68 | 32.11 | 32.11 | 4,529,941 | -0.51(-1.56%) |
Mar 26, 2012 | 32.48 | 32.67 | 32.28 | 32.62 | 6,693,993 | +0.46(+1.44%) |
Mar 23, 2012 | 31.78 | 32.30 | 31.62 | 32.16 | 6,252,483 | +0.40(+1.24%) |
Mar 22, 2012 | 31.80 | 31.88 | 31.52 | 31.76 | 9,570,714 | -0.66(-2.04%) |
Mar 21, 2012 | 32.48 | 32.64 | 32.30 | 32.42 | 4,659,177 | -0.38(-1.15%) |
Mar 20, 2012 | 32.89 | 32.94 | 32.64 | 32.80 | 8,729,132 | -1.12(-3.31%) |
Mar 19, 2012 | 33.72 | 34.16 | 33.64 | 33.92 | 5,025,837 | +0.37(+1.10%) |
Mar 16, 2012 | 33.65 | 33.78 | 33.53 | 33.55 | 6,468,029 | +0.15(+0.44%) |
Mar 15, 2012 | 33.25 | 33.49 | 33.12 | 33.40 | 7,833,929 | +0.45(+1.36%) |
Mar 14, 2012 | 33.61 | 33.66 | 32.75 | 32.95 | 11,030,294 | -0.91(-2.69%) |
Mar 13, 2012 | 33.45 | 33.89 | 33.38 | 33.87 | 10,670,234 | +0.85(+2.57%) |
Mar 12, 2012 | 33.07 | 33.25 | 32.98 | 33.02 | 5,660,734 | -0.29(-0.86%) |
Mar 09, 2012 | 33.15 | 33.54 | 32.99 | 33.30 | 5,429,510 | +0.06(+0.18%) |
Mar 08, 2012 | 33.22 | 33.34 | 32.97 | 33.25 | 5,694,257 | +0.49(+1.49%) |
Mar 07, 2012 | 32.65 | 32.85 | 32.43 | 32.76 | 5,496,057 | +0.43(+1.32%) |
Mar 06, 2012 | 32.51 | 32.52 | 32.13 | 32.33 | 7,735,531 | -1.06(-3.17%) |
Mar 05, 2012 | 33.81 | 33.82 | 33.21 | 33.39 | 6,232,066 | -0.75(-2.21%) |
Mar 02, 2012 | 34.56 | 34.58 | 33.95 | 34.15 | 3,549,534 | -0.57(-1.66%) |
Mar 01, 2012 | 34.70 | 34.94 | 34.57 | 34.72 | 4,203,756 | +0.21(+0.61%) |
Feb 29, 2012 | 35.42 | 35.57 | 34.37 | 34.51 | 8,551,849 | -0.40(-1.15%) |
Feb 28, 2012 | 34.75 | 35.08 | 34.68 | 34.91 | 6,285,865 | +0.35(+1.00%) |
Feb 27, 2012 | 34.16 | 34.69 | 34.05 | 34.56 | 6,417,919 | +0.11(+0.31%) |
Feb 24, 2012 | 34.48 | 34.67 | 34.37 | 34.46 | 5,240,894 | +0.06(+0.18%) |
Feb 23, 2012 | 34.37 | 34.57 | 34.10 | 34.39 | 6,051,103 | -0.05(-0.14%) |
Feb 22, 2012 | 34.28 | 34.57 | 34.24 | 34.44 | 5,596,187 | -0.06(-0.17%) |
Feb 21, 2012 | 34.40 | 34.74 | 34.28 | 34.50 | 6,587,115 | +0.79(+2.34%) |
Feb 17, 2012 | 34.02 | 34.03 | 33.40 | 33.71 | 5,813,815 | -0.35(-1.03%) |
Feb 16, 2012 | 33.41 | 34.08 | 33.31 | 34.06 | 6,586,124 | +0.37(+1.09%) |
Feb 15, 2012 | 34.26 | 34.26 | 33.56 | 33.70 | 7,660,481 | -0.32(-0.94%) |
Feb 14, 2012 | 34.24 | 34.28 | 33.63 | 34.01 | 5,745,437 | -0.72(-2.08%) |
Feb 13, 2012 | 34.86 | 34.88 | 34.51 | 34.74 | 3,974,834 | +0.58(+1.71%) |
Feb 10, 2012 | 34.06 | 34.21 | 33.89 | 34.15 | 7,712,221 | -1.12(-3.17%) |
Feb 09, 2012 | 35.58 | 35.60 | 34.96 | 35.27 | 7,259,707 | -0.49(-1.38%) |
Feb 08, 2012 | 35.87 | 36.16 | 35.40 | 35.76 | 6,531,892 | -0.46(-1.27%) |
Feb 07, 2012 | 36.00 | 36.26 | 35.57 | 36.22 | 6,169,697 | +0.00(+0.01%) |
Feb 06, 2012 | 36.23 | 36.30 | 36.01 | 36.22 | 5,358,294 | -0.17(-0.47%) |
Feb 03, 2012 | 36.06 | 36.42 | 35.96 | 36.39 | 7,612,053 | +0.55(+1.55%) |
Feb 02, 2012 | 36.01 | 36.15 | 35.64 | 35.83 | 7,866,257 | +0.20(+0.56%) |
Feb 01, 2012 | 35.57 | 36.01 | 35.56 | 35.64 | 8,344,404 | +0.45(+1.27%) |
Jan 31, 2012 | 35.61 | 35.64 | 34.69 | 35.19 | 7,830,978 | +0.00(+0.00%) |
Jan 30, 2012 | 35.08 | 35.38 | 34.79 | 35.19 | 4,931,729 | -0.31(-0.89%) |
Jan 27, 2012 | 35.38 | 35.79 | 35.32 | 35.50 | 5,916,742 | -0.12(-0.34%) |
Jan 26, 2012 | 36.10 | 36.29 | 35.48 | 35.62 | 8,008,256 | +0.12(+0.35%) |
Jan 25, 2012 | 34.41 | 35.63 | 34.27 | 35.50 | 9,696,935 | +0.89(+2.59%) |
Jan 24, 2012 | 34.27 | 34.64 | 34.16 | 34.60 | 5,201,851 | -0.31(-0.90%) |
Jan 23, 2012 | 34.86 | 35.18 | 34.78 | 34.92 | 5,674,415 | +0.30(+0.87%) |
Jan 20, 2012 | 34.78 | 34.79 | 34.43 | 34.62 | 5,944,910 | -0.16(-0.46%) |
Jan 19, 2012 | 34.86 | 34.90 | 34.63 | 34.78 | 9,661,367 | +0.08(+0.24%) |
Jan 18, 2012 | 34.18 | 34.71 | 34.11 | 34.69 | 7,734,434 | +0.90(+2.66%) |
Jan 17, 2012 | 34.08 | 34.19 | 33.67 | 33.79 | 9,249,704 | +0.59(+1.79%) |
Jan 13, 2012 | 33.20 | 33.24 | 32.59 | 33.20 | 9,935,381 | -0.64(-1.89%) |
Jan 12, 2012 | 33.73 | 33.93 | 33.34 | 33.84 | 10,290,884 | +0.54(+1.64%) |
Jan 11, 2012 | 32.99 | 33.42 | 32.88 | 33.29 | 7,495,385 | +0.19(+0.59%) |
Jan 10, 2012 | 33.19 | 33.42 | 33.05 | 33.10 | 7,918,735 | +0.89(+2.76%) |
Jan 09, 2012 | 32.30 | 32.36 | 31.96 | 32.21 | 5,138,180 | +0.12(+0.36%) |
Jan 06, 2012 | 32.55 | 32.58 | 32.03 | 32.09 | 4,345,632 | -0.41(-1.27%) |
Jan 05, 2012 | 32.49 | 32.71 | 32.21 | 32.50 | 4,251,493 | -0.62(-1.89%) |
Jan 04, 2012 | 32.98 | 33.24 | 32.66 | 33.13 | 5,883,180 | +1.84(+5.89%) |
Dec 30, 2011 | 31.01 | 31.41 | 31.01 | 31.29 | 3,013,235 | +0.15(+0.47%) |
Dec 29, 2011 | 30.75 | 31.18 | 30.63 | 31.14 | 3,668,726 | +0.61(+1.99%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.44 | 30.53 | 4,304,569 | -0.85(-2.70%) |
Dec 27, 2011 | 31.37 | 31.57 | 31.20 | 31.38 | 2,490,606 | -0.14(-0.44%) |
Dec 23, 2011 | 31.52 | 31.58 | 31.30 | 31.52 | 1,791,560 | +0.15(+0.49%) |
Dec 21, 2011 | 31.28 | 31.41 | 30.75 | 31.36 | 5,974,798 | +0.11(+0.34%) |
Dec 20, 2011 | 30.86 | 31.30 | 30.85 | 31.25 | 6,655,581 | +1.40(+4.67%) |
Dec 19, 2011 | 30.53 | 30.66 | 29.79 | 29.86 | 5,577,817 | -1.05(-3.40%) |
Dec 16, 2011 | 31.03 | 31.30 | 30.66 | 30.91 | 7,884,591 | +0.32(+1.06%) |
Dec 15, 2011 | 31.16 | 31.21 | 30.47 | 30.59 | 6,514,718 | -0.20(-0.65%) |
Dec 14, 2011 | 30.99 | 31.05 | 30.42 | 30.78 | 10,952,134 | -0.47(-1.49%) |
Dec 13, 2011 | 32.12 | 32.48 | 31.02 | 31.25 | 8,397,463 | -0.92(-2.85%) |
Dec 12, 2011 | 32.30 | 32.30 | 31.82 | 32.17 | 6,276,342 | -1.07(-3.23%) |
Dec 09, 2011 | 32.53 | 33.41 | 32.40 | 33.24 | 7,474,299 | +0.78(+2.39%) |
Dec 08, 2011 | 33.20 | 33.27 | 32.39 | 32.46 | 7,638,316 | -1.06(-3.17%) |
Dec 07, 2011 | 33.50 | 33.73 | 33.20 | 33.53 | 6,773,439 | -0.19(-0.55%) |
Dec 06, 2011 | 33.69 | 34.08 | 33.50 | 33.71 | 7,465,589 | -0.27(-0.80%) |
Dec 05, 2011 | 33.35 | 34.45 | 33.64 | 33.98 | 5,878,956 | +0.63(+1.89%) |
Dec 02, 2011 | 34.01 | 34.04 | 33.30 | 33.35 | 7,469,827 | +0.58(+1.76%) |
Dec 01, 2011 | 33.04 | 33.44 | 32.63 | 32.78 | 8,209,937 | -0.52(-1.56%) |
Nov 30, 2011 | 32.79 | 33.38 | 32.68 | 33.30 | 13,260,895 | +2.44(+7.89%) |
Nov 29, 2011 | 30.86 | 31.21 | 30.66 | 30.86 | 4,710,809 | +0.00(+0.01%) |
Nov 28, 2011 | 31.13 | 31.23 | 30.51 | 30.86 | 7,255,799 | +1.48(+5.04%) |
Nov 25, 2011 | 29.54 | 29.89 | 29.37 | 29.38 | 4,484,951 | -0.27(-0.91%) |
Nov 23, 2011 | 29.97 | 30.02 | 29.60 | 29.65 | 7,604,323 | -1.08(-3.52%) |
Nov 22, 2011 | 30.59 | 30.98 | 30.36 | 30.73 | 6,545,250 | -0.20(-0.64%) |
Nov 21, 2011 | 30.91 | 31.09 | 30.41 | 30.93 | 8,150,056 | -0.93(-2.92%) |
Nov 18, 2011 | 32.12 | 32.25 | 31.74 | 31.86 | 6,215,660 | -0.14(-0.43%) |
Nov 17, 2011 | 32.73 | 32.81 | 31.79 | 31.99 | 9,515,060 | -0.77(-2.35%) |
Nov 16, 2011 | 33.10 | 33.48 | 32.73 | 32.76 | 7,614,803 | -0.93(-2.75%) |
Nov 15, 2011 | 33.43 | 33.93 | 33.31 | 33.69 | 8,088,893 | +0.07(+0.21%) |
Nov 14, 2011 | 33.97 | 34.06 | 33.38 | 33.62 | 5,891,910 | -0.87(-2.52%) |
Nov 11, 2011 | 34.19 | 34.66 | 34.09 | 34.49 | 5,582,253 | +0.72(+2.14%) |
Nov 10, 2011 | 34.13 | 34.18 | 33.27 | 33.77 | 7,373,382 | +0.51(+1.52%) |
Nov 09, 2011 | 33.98 | 34.12 | 33.19 | 33.26 | 9,472,699 | -2.21(-6.22%) |
Nov 08, 2011 | 35.26 | 35.53 | 34.91 | 35.47 | 9,209,877 | +0.42(+1.20%) |
Nov 07, 2011 | 34.61 | 35.09 | 34.36 | 35.05 | 4,766,362 | +0.05(+0.15%) |
Nov 04, 2011 | 34.87 | 35.10 | 34.16 | 34.99 | 8,653,924 | -0.01(-0.03%) |
Nov 03, 2011 | 34.45 | 35.14 | 34.06 | 35.00 | 15,111,060 | +0.72(+2.09%) |
Nov 02, 2011 | 34.00 | 34.53 | 33.67 | 34.28 | 13,067,901 | +0.80(+2.38%) |