Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.67 | 43.91 | 43.47 | 43.74 | 14,441,270 | -0.10(-0.23%) |
Sep 27, 2012 | 43.71 | 44.04 | 43.63 | 43.84 | 9,774,127 | +0.24(+0.55%) |
Sep 26, 2012 | 43.57 | 43.85 | 43.51 | 43.60 | 15,071,758 | -0.04(-0.10%) |
Sep 25, 2012 | 44.40 | 44.42 | 43.62 | 43.64 | 12,686,955 | -0.65(-1.47%) |
Sep 24, 2012 | 44.12 | 44.51 | 44.11 | 44.29 | 15,767,727 | -0.05(-0.11%) |
Sep 21, 2012 | 44.49 | 44.50 | 44.31 | 44.34 | 16,535,586 | -0.01(-0.02%) |
Sep 20, 2012 | 44.88 | 44.66 | 44.18 | 44.35 | 21,573,250 | -0.53(-1.17%) |
Sep 19, 2012 | 45.10 | 45.17 | 44.86 | 44.88 | 10,043,959 | -0.21(-0.46%) |
Sep 18, 2012 | 45.36 | 45.40 | 44.96 | 45.09 | 12,993,302 | -0.39(-0.86%) |
Sep 17, 2012 | 45.69 | 45.85 | 45.42 | 45.48 | 6,145,715 | -0.22(-0.47%) |
Sep 14, 2012 | 45.52 | 46.00 | 45.52 | 45.69 | 12,790,911 | +0.24(+0.52%) |
Sep 13, 2012 | 44.95 | 45.52 | 44.84 | 45.46 | 14,035,377 | +0.55(+1.22%) |
Sep 12, 2012 | 44.82 | 44.91 | 44.64 | 44.91 | 9,856,761 | +0.17(+0.38%) |
Sep 11, 2012 | 44.56 | 44.76 | 44.48 | 44.74 | 8,829,837 | +0.18(+0.39%) |
Sep 10, 2012 | 44.82 | 44.82 | 44.49 | 44.57 | 8,787,123 | -0.29(-0.65%) |
Sep 07, 2012 | 44.83 | 44.94 | 44.70 | 44.86 | 8,619,795 | +0.08(+0.18%) |
Sep 06, 2012 | 44.64 | 44.78 | 44.57 | 44.78 | 9,622,190 | +0.35(+0.79%) |
Sep 05, 2012 | 44.47 | 44.51 | 44.19 | 44.43 | 10,891,468 | -0.03(-0.06%) |
Sep 04, 2012 | 44.15 | 44.49 | 43.86 | 44.45 | 15,326,392 | +0.22(+0.50%) |
Aug 31, 2012 | 44.20 | 44.24 | 43.81 | 44.23 | 6,652,961 | +0.18(+0.40%) |
Aug 30, 2012 | 43.93 | 44.08 | 43.85 | 44.06 | 6,569,717 | -0.05(-0.11%) |
Aug 29, 2012 | 44.14 | 44.20 | 43.98 | 44.10 | 4,936,176 | +0.19(+0.43%) |
Aug 27, 2012 | 43.93 | 44.02 | 43.72 | 43.91 | 4,292,336 | +0.09(+0.22%) |
Aug 24, 2012 | 43.57 | 43.91 | 43.49 | 43.82 | 6,144,729 | +0.17(+0.39%) |
Aug 23, 2012 | 43.74 | 43.83 | 43.53 | 43.65 | 6,710,702 | -0.11(-0.26%) |
Aug 22, 2012 | 43.73 | 43.81 | 43.35 | 43.77 | 7,327,117 | -0.04(-0.09%) |
Aug 21, 2012 | 43.89 | 44.00 | 43.73 | 43.81 | 5,448,892 | +0.00(+0.00%) |
Aug 20, 2012 | 43.87 | 43.93 | 43.53 | 43.81 | 7,951,199 | -0.03(-0.08%) |
Aug 17, 2012 | 43.86 | 43.93 | 43.72 | 43.84 | 10,154,594 | -0.02(-0.05%) |
Aug 16, 2012 | 43.59 | 43.87 | 43.39 | 43.86 | 10,884,328 | +0.32(+0.73%) |
Aug 15, 2012 | 43.41 | 43.68 | 43.37 | 43.54 | 4,423,564 | +0.12(+0.28%) |
Aug 14, 2012 | 43.60 | 43.63 | 43.35 | 43.42 | 5,392,176 | -0.02(-0.05%) |
Aug 13, 2012 | 43.44 | 43.54 | 43.25 | 43.44 | 5,166,692 | -0.01(-0.03%) |
Aug 10, 2012 | 43.36 | 43.48 | 43.27 | 43.46 | 4,146,441 | +0.09(+0.22%) |
Aug 09, 2012 | 43.45 | 43.64 | 43.31 | 43.36 | 7,307,345 | -0.13(-0.29%) |
Aug 08, 2012 | 43.58 | 43.65 | 43.33 | 43.49 | 8,335,721 | -0.26(-0.60%) |
Aug 07, 2012 | 44.31 | 44.31 | 43.69 | 43.75 | 8,837,400 | -0.46(-1.04%) |
Aug 06, 2012 | 44.45 | 44.57 | 44.19 | 44.21 | 5,993,480 | -0.13(-0.29%) |
Aug 03, 2012 | 44.39 | 44.54 | 44.26 | 44.34 | 7,575,316 | +0.32(+0.73%) |
Aug 02, 2012 | 43.77 | 44.02 | 43.61 | 44.02 | 8,874,237 | +0.05(+0.11%) |
Aug 01, 2012 | 44.29 | 44.55 | 43.95 | 43.97 | 7,769,477 | -0.13(-0.29%) |
Jul 31, 2012 | 44.17 | 44.24 | 43.95 | 44.10 | 9,151,260 | -0.05(-0.11%) |
Jul 30, 2012 | 44.01 | 44.32 | 43.96 | 44.14 | 6,806,843 | +0.12(+0.28%) |
Jul 27, 2012 | 43.67 | 44.31 | 43.67 | 44.02 | 7,909,306 | +0.49(+1.13%) |
Jul 26, 2012 | 43.61 | 43.89 | 43.32 | 43.53 | 7,957,923 | +0.35(+0.81%) |
Jul 25, 2012 | 43.36 | 43.43 | 42.95 | 43.18 | 5,201,688 | -0.01(-0.02%) |
Jul 24, 2012 | 43.42 | 43.50 | 42.92 | 43.19 | 10,285,814 | -0.18(-0.40%) |
Jul 23, 2012 | 43.13 | 43.46 | 43.03 | 43.36 | 8,136,341 | -0.26(-0.60%) |
Jul 20, 2012 | 43.52 | 43.73 | 43.40 | 43.62 | 9,145,691 | -0.15(-0.34%) |
Jul 19, 2012 | 44.26 | 44.26 | 43.48 | 43.77 | 11,208,847 | -0.37(-0.84%) |
Jul 18, 2012 | 44.34 | 44.41 | 43.98 | 44.14 | 9,744,059 | -0.34(-0.77%) |
Jul 17, 2012 | 44.23 | 44.62 | 43.93 | 44.49 | 11,134,320 | +0.37(+0.84%) |
Jul 16, 2012 | 43.88 | 44.19 | 43.87 | 44.12 | 8,459,836 | +0.17(+0.38%) |
Jul 13, 2012 | 43.53 | 44.02 | 43.50 | 43.95 | 7,468,075 | +0.47(+1.08%) |
Jul 12, 2012 | 42.99 | 43.66 | 42.91 | 43.48 | 16,729,457 | +0.19(+0.44%) |
Jul 11, 2012 | 43.22 | 43.40 | 42.98 | 43.29 | 13,075,325 | +0.07(+0.16%) |
Jul 10, 2012 | 43.87 | 43.93 | 43.00 | 43.22 | 15,583,019 | -0.52(-1.19%) |
Jul 09, 2012 | 43.69 | 43.77 | 43.47 | 43.74 | 8,013,351 | +0.09(+0.20%) |
Jul 06, 2012 | 43.28 | 43.73 | 43.17 | 43.65 | 5,833,498 | +0.06(+0.14%) |
Jul 05, 2012 | 43.75 | 43.87 | 43.47 | 43.59 | 6,997,002 | -0.20(-0.46%) |
Jul 03, 2012 | 43.70 | 43.93 | 43.53 | 43.79 | 6,898,763 | +0.24(+0.56%) |
Jul 02, 2012 | 43.32 | 43.58 | 43.07 | 43.55 | 9,057,241 | +0.46(+1.07%) |
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,207 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,012 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,634,822 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,593 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,220 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,694 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,202,788 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.20 | 12,480,917 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.51 | 41.95 | 42.25 | 10,445,424 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,781,958 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,740 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,177 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,622 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.11 | 13,989,970 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,671 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,052 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,742,846 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.23 | 13,617,806 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,204,754 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,357 | -0.28(-0.70%) |
Jun 01, 2012 | 40.26 | 40.43 | 39.81 | 39.86 | 14,697,358 | -1.04(-2.53%) |
May 31, 2012 | 40.69 | 41.21 | 40.29 | 40.90 | 11,456,031 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,244 | -0.97(-2.33%) |
May 29, 2012 | 41.37 | 41.62 | 41.17 | 41.61 | 8,767,135 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.33 | 40.90 | 41.05 | 6,729,631 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,810,945 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.09 | 40.27 | 41.05 | 10,312,592 | +0.17(+0.42%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,212 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,069 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,620 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,919,552 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,120 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,664 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,555 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.90 | 42.31 | 42.77 | 8,385,111 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,224 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.88 | 42.25 | 42.63 | 10,582,024 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,274 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,116 | +0.24(+0.57%) |
May 04, 2012 | 42.76 | 42.77 | 42.41 | 42.53 | 7,066,910 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.86 | 42.86 | 8,745,040 | -0.15(-0.34%) |
May 02, 2012 | 42.86 | 43.10 | 42.64 | 43.00 | 7,503,748 | -0.07(-0.16%) |
May 01, 2012 | 42.66 | 43.34 | 42.63 | 43.07 | 11,641,199 | +0.37(+0.88%) |
Apr 30, 2012 | 42.68 | 42.80 | 42.40 | 42.70 | 8,470,243 | -0.06(-0.14%) |
Apr 27, 2012 | 42.70 | 42.84 | 42.40 | 42.76 | 7,905,269 | +0.21(+0.49%) |
Apr 26, 2012 | 42.25 | 42.59 | 42.19 | 42.55 | 8,715,624 | +0.18(+0.43%) |
Apr 25, 2012 | 42.14 | 42.40 | 42.11 | 42.37 | 10,233,851 | +0.46(+1.10%) |
Apr 24, 2012 | 41.33 | 41.93 | 41.33 | 41.91 | 10,064,449 | +0.53(+1.28%) |
Apr 23, 2012 | 41.47 | 41.48 | 41.08 | 41.38 | 7,778,346 | -0.39(-0.93%) |
Apr 20, 2012 | 41.54 | 41.94 | 41.43 | 41.77 | 9,488,864 | +0.43(+1.05%) |
Apr 19, 2012 | 41.38 | 41.57 | 41.13 | 41.33 | 8,908,067 | -0.02(-0.05%) |
Apr 18, 2012 | 41.42 | 41.57 | 41.33 | 41.35 | 5,370,560 | -0.22(-0.53%) |
Apr 17, 2012 | 41.51 | 41.75 | 41.15 | 41.57 | 11,398,393 | +0.35(+0.86%) |
Apr 16, 2012 | 40.97 | 41.46 | 40.86 | 41.22 | 11,736,313 | +0.47(+1.16%) |
Apr 13, 2012 | 40.89 | 40.99 | 40.64 | 40.74 | 7,782,435 | -0.21(-0.52%) |
Apr 12, 2012 | 40.48 | 40.98 | 40.32 | 40.96 | 10,183,657 | +0.57(+1.42%) |
Apr 11, 2012 | 40.25 | 40.42 | 40.08 | 40.38 | 8,010,605 | +0.47(+1.19%) |
Apr 10, 2012 | 40.64 | 40.81 | 39.84 | 39.91 | 14,273,075 | -0.79(-1.94%) |
Apr 09, 2012 | 40.55 | 40.86 | 40.45 | 40.70 | 5,256,733 | -0.39(-0.96%) |
Apr 05, 2012 | 41.16 | 41.30 | 40.97 | 41.09 | 7,937,398 | -0.18(-0.44%) |
Apr 04, 2012 | 41.42 | 41.44 | 41.10 | 41.27 | 8,739,945 | -0.42(-1.01%) |
Apr 03, 2012 | 41.82 | 41.92 | 41.53 | 41.69 | 7,471,713 | -0.19(-0.46%) |
Apr 02, 2012 | 41.59 | 41.93 | 41.51 | 41.89 | 8,023,320 | +0.27(+0.64%) |
Mar 30, 2012 | 41.42 | 41.69 | 41.39 | 41.62 | 7,862,881 | +0.35(+0.84%) |
Mar 29, 2012 | 41.04 | 41.31 | 40.78 | 41.27 | 6,334,661 | +0.04(+0.10%) |
Mar 28, 2012 | 41.32 | 41.35 | 40.88 | 41.23 | 5,487,985 | -0.09(-0.23%) |
Mar 27, 2012 | 41.36 | 41.59 | 41.26 | 41.33 | 6,609,117 | -0.02(-0.05%) |
Mar 26, 2012 | 41.25 | 41.43 | 41.09 | 41.35 | 5,937,435 | +0.42(+1.03%) |
Mar 23, 2012 | 40.68 | 41.10 | 40.55 | 40.92 | 7,415,539 | +0.17(+0.41%) |
Mar 22, 2012 | 41.00 | 41.01 | 40.49 | 40.76 | 11,140,349 | -0.49(-1.19%) |
Mar 21, 2012 | 41.41 | 41.47 | 41.25 | 41.25 | 5,283,217 | -0.09(-0.22%) |
Mar 20, 2012 | 41.23 | 41.46 | 41.17 | 41.34 | 10,671,468 | -0.10(-0.24%) |
Mar 19, 2012 | 41.15 | 41.60 | 41.04 | 41.44 | 10,627,347 | +0.25(+0.59%) |
Mar 16, 2012 | 41.06 | 41.21 | 40.96 | 41.19 | 11,568,943 | +0.25(+0.60%) |
Mar 15, 2012 | 41.06 | 41.09 | 40.81 | 40.95 | 8,263,623 | -0.03(-0.06%) |
Mar 14, 2012 | 41.12 | 41.29 | 40.76 | 40.98 | 13,189,913 | -0.10(-0.24%) |
Mar 13, 2012 | 40.59 | 41.16 | 40.50 | 41.08 | 14,575,033 | +0.72(+1.79%) |
Mar 12, 2012 | 40.10 | 40.43 | 40.10 | 40.35 | 12,254,288 | +0.28(+0.69%) |
Mar 09, 2012 | 39.87 | 40.19 | 39.80 | 40.08 | 7,814,593 | +0.19(+0.47%) |
Mar 08, 2012 | 40.06 | 40.15 | 39.76 | 39.89 | 9,674,361 | -0.09(-0.23%) |
Mar 07, 2012 | 39.93 | 40.03 | 39.58 | 39.98 | 7,436,874 | +0.17(+0.43%) |
Mar 06, 2012 | 39.96 | 40.19 | 39.74 | 39.81 | 9,424,064 | -0.54(-1.35%) |
Mar 05, 2012 | 39.98 | 40.37 | 39.86 | 40.35 | 7,179,701 | +0.32(+0.81%) |
Mar 02, 2012 | 39.89 | 40.20 | 39.89 | 40.03 | 6,325,924 | -0.01(-0.03%) |
Mar 01, 2012 | 39.94 | 40.10 | 39.82 | 40.04 | 9,230,186 | +0.21(+0.53%) |
Feb 29, 2012 | 39.94 | 40.19 | 39.72 | 39.83 | 11,301,588 | -0.05(-0.13%) |
Feb 28, 2012 | 40.20 | 40.27 | 39.79 | 39.88 | 7,406,825 | -0.30(-0.76%) |
Feb 27, 2012 | 39.94 | 40.25 | 39.67 | 40.19 | 9,687,652 | -0.05(-0.12%) |
Feb 24, 2012 | 40.23 | 40.33 | 39.97 | 40.23 | 5,092,730 | +0.11(+0.28%) |
Feb 23, 2012 | 39.70 | 40.47 | 39.62 | 40.12 | 8,575,407 | +0.46(+1.17%) |
Feb 22, 2012 | 39.87 | 40.08 | 39.61 | 39.66 | 11,723,223 | -0.32(-0.81%) |
Feb 21, 2012 | 40.56 | 40.56 | 39.84 | 39.98 | 10,010,173 | -0.50(-1.24%) |
Feb 17, 2012 | 40.55 | 40.62 | 40.23 | 40.49 | 9,501,423 | +0.07(+0.16%) |
Feb 16, 2012 | 40.04 | 40.51 | 40.04 | 40.42 | 7,409,032 | +0.33(+0.83%) |
Feb 15, 2012 | 40.39 | 40.42 | 39.94 | 40.09 | 8,575,368 | -0.20(-0.49%) |
Feb 14, 2012 | 40.66 | 40.67 | 40.05 | 40.29 | 7,344,773 | -0.40(-0.99%) |
Feb 13, 2012 | 40.58 | 40.75 | 40.41 | 40.69 | 6,577,501 | +0.46(+1.14%) |
Feb 10, 2012 | 40.17 | 40.46 | 40.11 | 40.23 | 5,569,629 | -0.34(-0.83%) |
Feb 09, 2012 | 40.82 | 40.94 | 40.34 | 40.57 | 6,507,592 | -0.30(-0.73%) |
Feb 08, 2012 | 40.84 | 40.96 | 40.53 | 40.87 | 6,539,531 | +0.03(+0.06%) |
Feb 07, 2012 | 40.81 | 40.94 | 40.68 | 40.84 | 4,869,119 | -0.03(-0.08%) |
Feb 06, 2012 | 40.98 | 41.06 | 40.73 | 40.88 | 5,993,292 | -0.20(-0.48%) |
Feb 03, 2012 | 40.93 | 41.09 | 40.70 | 41.08 | 11,441,999 | +0.58(+1.44%) |
Feb 02, 2012 | 40.45 | 40.52 | 40.30 | 40.49 | 5,288,794 | +0.09(+0.21%) |
Feb 01, 2012 | 40.41 | 40.48 | 40.22 | 40.41 | 6,815,316 | +0.30(+0.74%) |
Jan 31, 2012 | 40.09 | 40.15 | 39.82 | 40.11 | 7,509,480 | +0.21(+0.51%) |
Jan 30, 2012 | 39.91 | 39.98 | 39.72 | 39.90 | 6,927,822 | -0.35(-0.87%) |
Jan 27, 2012 | 40.04 | 40.35 | 39.90 | 40.25 | 7,392,556 | +0.10(+0.25%) |
Jan 26, 2012 | 40.10 | 40.41 | 40.03 | 40.15 | 15,792,204 | +0.23(+0.58%) |
Jan 25, 2012 | 39.37 | 39.98 | 39.25 | 39.92 | 10,175,050 | +0.50(+1.28%) |
Jan 24, 2012 | 38.98 | 39.46 | 38.94 | 39.42 | 6,024,358 | +0.22(+0.56%) |
Jan 23, 2012 | 39.15 | 39.37 | 38.98 | 39.20 | 7,407,622 | +0.12(+0.31%) |
Jan 20, 2012 | 38.86 | 39.11 | 38.70 | 39.08 | 7,300,250 | +0.19(+0.48%) |
Jan 19, 2012 | 38.76 | 39.02 | 38.65 | 38.90 | 7,049,762 | +0.25(+0.63%) |
Jan 18, 2012 | 38.45 | 38.79 | 38.35 | 38.65 | 7,203,198 | +0.25(+0.65%) |
Jan 17, 2012 | 38.56 | 38.69 | 38.30 | 38.40 | 6,012,525 | +0.20(+0.51%) |
Jan 13, 2012 | 37.86 | 38.21 | 37.72 | 38.21 | 7,956,516 | +0.17(+0.45%) |
Jan 12, 2012 | 38.27 | 38.33 | 37.83 | 38.04 | 9,013,200 | -0.25(-0.66%) |
Jan 11, 2012 | 37.85 | 38.34 | 37.80 | 38.29 | 5,760,886 | +0.34(+0.89%) |
Jan 10, 2012 | 37.92 | 38.14 | 37.89 | 37.95 | 7,510,322 | +0.42(+1.11%) |
Jan 09, 2012 | 37.70 | 37.78 | 37.44 | 37.53 | 7,157,141 | -0.11(-0.28%) |
Jan 06, 2012 | 37.82 | 37.92 | 37.47 | 37.64 | 6,375,049 | -0.07(-0.18%) |
Jan 05, 2012 | 37.31 | 37.78 | 37.13 | 37.70 | 9,712,756 | +0.27(+0.73%) |
Jan 04, 2012 | 37.74 | 37.78 | 37.28 | 37.43 | 19,386,050 | -0.19(-0.51%) |
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,365 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,168 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,095 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,181 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,873 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,273,990 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,434,855 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,333 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,203 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,114 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,528 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,290 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,949,913 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,955,996 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,644 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,723 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,236 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,307,927 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.42 | 35.78 | 35.83 | 6,666,445 | +0.06(+0.16%) |
Dec 01, 2011 | 36.04 | 36.11 | 35.52 | 35.77 | 7,867,444 | -0.37(-1.02%) |
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,207,731 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,773 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,033 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,070 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,940,953 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,566,997 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,247 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,681 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,523 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,796,968 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,534,972 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,817,927 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.01 | 36.21 | 36.93 | 11,363,918 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,767,944 | +0.03(+0.09%) |
Nov 09, 2011 | 36.82 | 37.02 | 35.91 | 35.97 | 16,948,452 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,108,912 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.22 | 8,209,130 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,210,919 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.41 | 15,730,501 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.99 | 12,500,205 | +0.73(+2.02%) |
Nov 01, 2011 | 36.52 | 37.16 | 36.23 | 36.25 | 29,262,564 | -1.26(-3.37%) |
Oct 31, 2011 | 37.46 | 38.06 | 37.31 | 37.52 | 14,702,712 | -0.50(-1.31%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.01 | 14,680,508 | +0.12(+0.31%) |
Oct 27, 2011 | 37.41 | 38.13 | 36.93 | 37.90 | 19,941,870 | +1.55(+4.27%) |
Oct 26, 2011 | 36.34 | 36.45 | 35.75 | 36.34 | 12,464,257 | +0.33(+0.93%) |
Oct 25, 2011 | 36.35 | 36.37 | 35.86 | 36.01 | 10,853,231 | -0.56(-1.54%) |
Oct 24, 2011 | 35.75 | 36.61 | 35.55 | 36.57 | 17,853,272 | +0.94(+2.65%) |
Oct 21, 2011 | 35.01 | 35.65 | 34.94 | 35.63 | 15,528,654 | +1.02(+2.95%) |
Oct 20, 2011 | 34.48 | 34.66 | 33.83 | 34.61 | 13,452,248 | +0.21(+0.61%) |
Oct 19, 2011 | 34.77 | 35.03 | 34.29 | 34.40 | 13,530,611 | -0.43(-1.24%) |
Oct 18, 2011 | 33.70 | 34.98 | 33.60 | 34.83 | 21,573,260 | +1.11(+3.30%) |
Oct 17, 2011 | 34.36 | 34.36 | 33.60 | 33.72 | 14,214,422 | -0.79(-2.30%) |
Oct 14, 2011 | 34.09 | 34.63 | 33.98 | 34.51 | 12,591,451 | +0.78(+2.31%) |
Oct 13, 2011 | 33.79 | 34.00 | 33.09 | 33.73 | 12,439,725 | -0.24(-0.69%) |
Oct 12, 2011 | 33.73 | 34.42 | 33.43 | 33.96 | 16,468,181 | +0.54(+1.63%) |
Oct 11, 2011 | 33.78 | 33.94 | 33.28 | 33.42 | 18,042,530 | -0.63(-1.85%) |
Oct 10, 2011 | 33.18 | 34.05 | 33.05 | 34.05 | 15,994,580 | +1.57(+4.82%) |
Oct 07, 2011 | 33.62 | 33.69 | 32.41 | 32.48 | 19,463,530 | -0.94(-2.82%) |
Oct 06, 2011 | 33.16 | 33.47 | 32.88 | 33.43 | 21,881,260 | +0.90(+2.76%) |
Oct 05, 2011 | 32.78 | 32.87 | 31.25 | 32.53 | 27,131,074 | -0.25(-0.76%) |
Oct 04, 2011 | 31.20 | 32.82 | 30.61 | 32.78 | 33,897,828 | +1.19(+3.78%) |