Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.60 | 33.97 | 33.40 | 33.95 | 3,243,087 | +0.31(+0.92%) |
Oct 26, 2012 | 33.63 | 33.64 | 33.64 | 33.64 | 3,260,027 | +0.25(+0.76%) |
Oct 25, 2012 | 34.17 | 34.40 | 32.87 | 33.38 | 6,680,349 | -0.94(-2.74%) |
Oct 24, 2012 | 34.41 | 34.57 | 33.93 | 34.32 | 2,640,497 | +0.04(+0.12%) |
Oct 23, 2012 | 34.10 | 34.47 | 33.80 | 34.28 | 2,589,740 | -0.01(-0.04%) |
Oct 19, 2012 | 34.96 | 34.98 | 33.94 | 34.29 | 3,510,025 | -0.70(-2.01%) |
Oct 18, 2012 | 34.99 | 35.08 | 34.77 | 35.00 | 2,019,818 | -0.14(-0.40%) |
Oct 17, 2012 | 35.03 | 35.20 | 34.60 | 35.14 | 1,889,845 | +0.24(+0.70%) |
Oct 16, 2012 | 34.49 | 35.02 | 34.41 | 34.89 | 1,444,925 | +0.38(+1.11%) |
Oct 15, 2012 | 34.37 | 34.54 | 34.08 | 34.51 | 1,368,661 | +0.30(+0.87%) |
Oct 12, 2012 | 34.29 | 34.48 | 34.06 | 34.21 | 2,462,825 | -0.13(-0.37%) |
Oct 11, 2012 | 34.61 | 34.73 | 34.28 | 34.34 | 2,225,194 | -0.21(-0.60%) |
Oct 10, 2012 | 34.51 | 34.65 | 34.16 | 34.55 | 2,123,247 | -0.03(-0.09%) |
Oct 09, 2012 | 34.94 | 35.02 | 34.46 | 34.58 | 2,453,044 | -0.33(-0.94%) |
Oct 08, 2012 | 34.44 | 35.20 | 34.41 | 34.91 | 1,761,816 | -0.01(-0.02%) |
Oct 05, 2012 | 35.09 | 35.17 | 34.75 | 34.91 | 2,440,534 | -0.01(-0.02%) |
Oct 04, 2012 | 34.76 | 35.07 | 34.55 | 34.92 | 1,859,059 | +0.28(+0.81%) |
Oct 03, 2012 | 34.77 | 35.05 | 34.23 | 34.64 | 3,196,418 | -0.02(-0.06%) |
Oct 02, 2012 | 34.85 | 35.05 | 34.54 | 34.66 | 3,685,439 | +0.00(+0.01%) |
Oct 01, 2012 | 35.13 | 35.20 | 34.32 | 34.66 | 3,808,302 | -0.12(-0.33%) |
Sep 28, 2012 | 34.78 | 34.91 | 34.37 | 34.77 | 3,768,313 | -0.07(-0.19%) |
Sep 27, 2012 | 34.66 | 34.97 | 34.49 | 34.84 | 2,540,336 | +0.07(+0.21%) |
Sep 26, 2012 | 34.71 | 34.79 | 34.28 | 34.77 | 3,393,264 | +0.10(+0.28%) |
Sep 25, 2012 | 34.86 | 35.33 | 34.55 | 34.67 | 2,836,103 | -0.46(-1.31%) |
Sep 24, 2012 | 35.15 | 35.26 | 34.81 | 35.13 | 2,058,786 | -0.07(-0.20%) |
Sep 21, 2012 | 35.43 | 35.51 | 35.04 | 35.20 | 9,526,262 | -0.03(-0.08%) |
Sep 20, 2012 | 34.86 | 35.25 | 34.78 | 35.23 | 2,289,690 | +0.19(+0.55%) |
Sep 19, 2012 | 35.59 | 35.68 | 34.97 | 35.03 | 3,289,785 | -0.41(-1.16%) |
Sep 18, 2012 | 35.66 | 35.73 | 35.29 | 35.45 | 3,897,788 | -0.19(-0.54%) |
Sep 17, 2012 | 35.65 | 35.95 | 35.55 | 35.64 | 3,570,109 | -0.10(-0.29%) |
Sep 14, 2012 | 35.54 | 36.42 | 35.21 | 35.74 | 6,438,818 | -0.28(-0.78%) |
Sep 13, 2012 | 35.60 | 36.13 | 35.42 | 36.02 | 3,953,324 | +0.26(+0.71%) |
Sep 12, 2012 | 35.57 | 35.87 | 35.51 | 35.77 | 2,556,174 | +0.21(+0.60%) |
Sep 11, 2012 | 35.45 | 35.57 | 35.27 | 35.56 | 4,721,263 | -0.02(-0.05%) |
Sep 10, 2012 | 35.45 | 35.66 | 35.33 | 35.57 | 4,604,451 | +0.13(+0.36%) |
Sep 07, 2012 | 34.29 | 35.56 | 33.98 | 35.45 | 8,513,975 | +1.22(+3.56%) |
Sep 06, 2012 | 33.55 | 34.27 | 33.18 | 34.23 | 4,945,358 | +0.93(+2.79%) |
Sep 05, 2012 | 33.10 | 33.33 | 32.57 | 33.30 | 5,520,791 | +0.00(+0.00%) |
Sep 04, 2012 | 33.05 | 33.32 | 32.88 | 33.30 | 2,709,916 | +0.25(+0.75%) |
Aug 31, 2012 | 32.89 | 33.07 | 32.82 | 33.05 | 4,185,350 | +0.23(+0.72%) |
Aug 30, 2012 | 32.57 | 32.87 | 32.51 | 32.82 | 2,798,938 | +0.05(+0.17%) |
Aug 29, 2012 | 32.53 | 32.82 | 32.52 | 32.76 | 3,699,318 | +0.43(+1.34%) |
Aug 27, 2012 | 32.32 | 32.44 | 32.11 | 32.33 | 2,693,239 | +0.02(+0.06%) |
Aug 24, 2012 | 31.99 | 32.36 | 31.83 | 32.31 | 1,746,078 | +0.20(+0.64%) |
Aug 23, 2012 | 32.26 | 32.30 | 32.07 | 32.11 | 2,441,834 | -0.13(-0.41%) |
Aug 22, 2012 | 32.06 | 32.31 | 31.74 | 32.24 | 2,834,701 | -0.02(-0.07%) |
Aug 21, 2012 | 32.51 | 32.81 | 32.14 | 32.26 | 2,255,785 | -0.24(-0.74%) |
Aug 20, 2012 | 32.52 | 33.09 | 32.44 | 32.50 | 3,382,955 | -0.07(-0.22%) |
Aug 17, 2012 | 32.38 | 32.60 | 31.89 | 32.58 | 3,676,439 | +0.38(+1.18%) |
Aug 16, 2012 | 31.62 | 32.30 | 31.62 | 32.20 | 2,647,566 | +0.50(+1.58%) |
Aug 15, 2012 | 31.72 | 31.82 | 31.51 | 31.70 | 1,470,917 | +0.04(+0.13%) |
Aug 14, 2012 | 32.18 | 32.26 | 31.50 | 31.65 | 3,299,887 | -0.55(-1.72%) |
Aug 13, 2012 | 32.20 | 32.35 | 32.03 | 32.21 | 1,815,203 | -0.05(-0.17%) |
Aug 10, 2012 | 32.15 | 32.30 | 31.91 | 32.26 | 1,529,721 | +0.05(+0.15%) |
Aug 09, 2012 | 31.96 | 32.34 | 31.88 | 32.21 | 2,691,555 | +0.34(+1.06%) |
Aug 08, 2012 | 31.92 | 31.96 | 31.76 | 31.88 | 2,662,858 | -0.07(-0.21%) |
Aug 07, 2012 | 31.35 | 32.13 | 31.33 | 31.94 | 4,748,644 | +0.64(+2.04%) |
Aug 06, 2012 | 30.88 | 31.38 | 30.67 | 31.30 | 2,796,777 | +0.64(+2.10%) |
Aug 03, 2012 | 30.25 | 30.79 | 29.85 | 30.66 | 5,761,247 | +0.66(+2.21%) |
Aug 02, 2012 | 30.67 | 30.74 | 29.82 | 30.00 | 5,628,857 | -0.77(-2.51%) |
Aug 01, 2012 | 31.47 | 31.55 | 30.73 | 30.77 | 3,825,864 | -0.60(-1.91%) |
Jul 31, 2012 | 31.38 | 31.61 | 31.33 | 31.37 | 2,985,854 | -0.13(-0.40%) |
Jul 30, 2012 | 31.62 | 31.64 | 31.38 | 31.50 | 3,424,205 | -0.11(-0.36%) |
Jul 27, 2012 | 31.82 | 31.82 | 31.40 | 31.61 | 3,756,662 | +0.04(+0.13%) |
Jul 26, 2012 | 31.30 | 31.68 | 30.90 | 31.57 | 3,909,233 | +0.71(+2.30%) |
Jul 25, 2012 | 31.08 | 31.09 | 30.50 | 30.86 | 3,468,535 | +0.09(+0.29%) |
Jul 24, 2012 | 30.85 | 30.90 | 30.57 | 30.77 | 2,836,018 | -0.01(-0.02%) |
Jul 23, 2012 | 30.49 | 30.85 | 30.20 | 30.78 | 2,207,136 | -0.17(-0.54%) |
Jul 20, 2012 | 31.24 | 31.24 | 30.83 | 30.94 | 76,338,824 | -0.43(-1.36%) |
Jul 19, 2012 | 31.77 | 31.90 | 31.06 | 31.37 | 3,155,177 | -0.38(-1.20%) |
Jul 18, 2012 | 31.61 | 31.80 | 31.36 | 31.75 | 1,912,278 | +0.07(+0.21%) |
Jul 17, 2012 | 31.69 | 31.87 | 31.24 | 31.69 | 2,669,496 | +0.09(+0.29%) |
Jul 16, 2012 | 31.47 | 31.73 | 31.47 | 31.60 | 2,552,764 | -0.09(-0.28%) |
Jul 13, 2012 | 31.59 | 31.99 | 31.53 | 31.69 | 2,963,049 | +0.30(+0.94%) |
Jul 12, 2012 | 31.14 | 31.56 | 30.78 | 31.39 | 2,801,559 | +0.14(+0.46%) |
Jul 11, 2012 | 31.15 | 31.61 | 31.07 | 31.25 | 3,477,284 | +0.07(+0.24%) |
Jul 10, 2012 | 31.58 | 32.18 | 31.09 | 31.17 | 4,649,380 | -0.38(-1.20%) |
Jul 09, 2012 | 31.73 | 31.83 | 31.44 | 31.55 | 3,336,342 | -0.18(-0.55%) |
Jul 06, 2012 | 31.67 | 31.83 | 31.55 | 31.73 | 2,860,710 | -0.20(-0.63%) |
Jul 05, 2012 | 32.42 | 32.53 | 31.82 | 31.93 | 3,322,256 | -0.57(-1.75%) |
Jul 03, 2012 | 32.69 | 32.90 | 32.44 | 32.50 | 1,733,704 | -0.16(-0.49%) |
Jul 02, 2012 | 32.39 | 32.68 | 31.71 | 32.66 | 3,756,594 | +0.38(+1.17%) |
Jun 29, 2012 | 32.24 | 32.99 | 32.06 | 32.28 | 3,131,091 | +0.43(+1.35%) |
Jun 28, 2012 | 31.59 | 32.08 | 31.28 | 31.85 | 3,965,491 | -0.04(-0.13%) |
Jun 27, 2012 | 32.37 | 32.47 | 31.61 | 31.89 | 3,835,179 | -0.52(-1.61%) |
Jun 26, 2012 | 32.15 | 32.66 | 32.15 | 32.41 | 2,067,647 | +0.25(+0.76%) |
Jun 25, 2012 | 32.72 | 32.78 | 31.95 | 32.17 | 2,559,391 | -0.62(-1.88%) |
Jun 22, 2012 | 32.89 | 33.18 | 32.69 | 32.78 | 4,004,177 | +0.09(+0.26%) |
Jun 21, 2012 | 33.42 | 33.71 | 32.70 | 32.70 | 2,893,101 | -0.68(-2.03%) |
Jun 20, 2012 | 33.78 | 33.79 | 33.19 | 33.38 | 2,698,863 | -0.32(-0.96%) |
Jun 19, 2012 | 34.12 | 34.25 | 33.57 | 33.70 | 3,431,032 | -0.28(-0.82%) |
Jun 18, 2012 | 33.27 | 34.24 | 33.05 | 33.98 | 4,120,203 | +0.52(+1.55%) |
Jun 15, 2012 | 33.05 | 33.53 | 32.72 | 33.46 | 3,660,459 | +0.60(+1.84%) |
Jun 14, 2012 | 32.83 | 33.01 | 32.60 | 32.86 | 2,941,098 | +0.15(+0.45%) |
Jun 13, 2012 | 33.04 | 33.29 | 32.68 | 32.71 | 2,645,601 | -0.43(-1.30%) |
Jun 12, 2012 | 33.05 | 33.23 | 32.69 | 33.14 | 2,680,035 | +0.24(+0.74%) |
Jun 11, 2012 | 33.07 | 33.43 | 32.85 | 32.90 | 4,770,123 | +0.20(+0.63%) |
Jun 08, 2012 | 32.00 | 32.72 | 31.78 | 32.70 | 2,690,566 | +0.58(+1.81%) |
Jun 07, 2012 | 32.84 | 32.91 | 32.02 | 32.11 | 4,528,495 | -0.34(-1.04%) |
Jun 06, 2012 | 32.33 | 32.98 | 32.25 | 32.45 | 4,983,189 | +0.43(+1.33%) |
Jun 05, 2012 | 31.14 | 32.30 | 31.05 | 32.02 | 7,659,468 | +0.88(+2.83%) |
Jun 04, 2012 | 30.74 | 31.20 | 30.74 | 31.14 | 5,096,111 | +0.45(+1.47%) |
Jun 01, 2012 | 30.21 | 30.69 | 30.15 | 30.69 | 5,067,820 | -0.07(-0.22%) |
May 31, 2012 | 31.13 | 31.37 | 30.57 | 30.75 | 5,281,593 | -0.38(-1.23%) |
May 30, 2012 | 31.28 | 31.34 | 30.91 | 31.14 | 3,321,061 | -0.36(-1.15%) |
May 29, 2012 | 31.58 | 31.64 | 31.10 | 31.50 | 2,790,277 | +0.15(+0.49%) |
May 25, 2012 | 31.15 | 31.54 | 30.91 | 31.35 | 4,422,718 | +0.76(+2.48%) |
May 24, 2012 | 30.34 | 30.63 | 30.27 | 30.59 | 4,145,907 | +0.32(+1.05%) |
May 23, 2012 | 30.41 | 30.67 | 29.73 | 30.27 | 5,834,084 | -0.45(-1.45%) |
May 22, 2012 | 31.53 | 31.87 | 30.51 | 30.72 | 5,015,259 | -0.80(-2.53%) |
May 21, 2012 | 30.97 | 31.66 | 30.87 | 31.51 | 5,651,065 | +0.71(+2.30%) |
May 18, 2012 | 30.60 | 31.38 | 30.60 | 30.81 | 6,320,538 | +0.53(+1.74%) |
May 17, 2012 | 30.47 | 31.00 | 30.23 | 30.28 | 4,746,597 | -0.38(-1.23%) |
May 16, 2012 | 30.98 | 31.39 | 30.64 | 30.66 | 3,416,142 | -0.21(-0.70%) |
May 15, 2012 | 31.10 | 31.18 | 30.72 | 30.87 | 4,075,616 | -0.19(-0.60%) |
May 14, 2012 | 31.09 | 31.33 | 30.83 | 31.06 | 2,331,628 | -0.34(-1.08%) |
May 11, 2012 | 31.23 | 31.80 | 30.83 | 31.40 | 4,460,632 | +0.15(+0.47%) |
May 10, 2012 | 31.36 | 31.54 | 31.12 | 31.25 | 3,909,079 | +0.20(+0.66%) |
May 09, 2012 | 30.41 | 31.22 | 30.25 | 31.04 | 5,159,594 | +0.37(+1.20%) |
May 08, 2012 | 30.48 | 30.73 | 30.27 | 30.68 | 5,253,360 | +0.19(+0.61%) |
May 07, 2012 | 30.81 | 31.04 | 30.37 | 30.49 | 5,218,721 | -0.34(-1.10%) |
May 04, 2012 | 31.45 | 31.49 | 30.81 | 30.83 | 4,020,282 | -0.71(-2.26%) |
May 03, 2012 | 31.49 | 31.91 | 31.09 | 31.54 | 5,344,941 | +0.12(+0.38%) |
May 02, 2012 | 31.96 | 31.96 | 31.34 | 31.42 | 3,944,120 | -0.63(-1.96%) |
May 01, 2012 | 31.74 | 32.31 | 31.57 | 32.05 | 4,075,984 | +0.31(+0.96%) |
Apr 30, 2012 | 31.98 | 32.01 | 31.63 | 31.74 | 3,396,880 | -0.31(-0.95%) |
Apr 27, 2012 | 32.75 | 32.95 | 31.91 | 32.05 | 4,203,695 | -0.67(-2.05%) |
Apr 26, 2012 | 31.95 | 32.83 | 31.88 | 32.72 | 7,404,064 | +0.10(+0.31%) |
Apr 25, 2012 | 32.73 | 32.86 | 32.42 | 32.61 | 3,564,162 | +0.07(+0.21%) |
Apr 24, 2012 | 32.56 | 32.83 | 32.41 | 32.55 | 2,428,862 | +0.08(+0.25%) |
Apr 23, 2012 | 32.36 | 32.56 | 32.07 | 32.47 | 2,980,524 | -0.14(-0.42%) |
Apr 20, 2012 | 33.26 | 33.26 | 32.46 | 32.60 | 4,630,402 | -0.53(-1.59%) |
Apr 19, 2012 | 33.30 | 33.42 | 32.91 | 33.13 | 3,063,563 | -0.11(-0.32%) |
Apr 18, 2012 | 33.28 | 33.45 | 33.01 | 33.24 | 3,462,841 | -0.22(-0.65%) |
Apr 17, 2012 | 33.79 | 33.79 | 33.11 | 33.46 | 5,142,308 | -0.06(-0.18%) |
Apr 16, 2012 | 34.05 | 34.10 | 33.38 | 33.52 | 3,342,400 | -0.18(-0.52%) |
Apr 13, 2012 | 34.30 | 34.30 | 33.66 | 33.69 | 6,343,502 | -0.64(-1.85%) |
Apr 12, 2012 | 33.90 | 34.33 | 33.58 | 34.33 | 3,073,102 | +0.40(+1.18%) |
Apr 11, 2012 | 34.12 | 34.22 | 33.79 | 33.93 | 3,332,216 | +0.24(+0.72%) |
Apr 10, 2012 | 33.84 | 34.12 | 33.56 | 33.68 | 3,558,693 | -0.31(-0.90%) |
Apr 09, 2012 | 33.83 | 34.12 | 33.49 | 33.99 | 3,303,147 | -0.39(-1.14%) |
Apr 05, 2012 | 34.03 | 34.54 | 34.03 | 34.38 | 3,136,618 | +0.20(+0.60%) |
Apr 04, 2012 | 34.33 | 34.59 | 34.03 | 34.18 | 3,753,069 | -0.26(-0.76%) |
Apr 03, 2012 | 34.73 | 34.84 | 33.93 | 34.44 | 5,226,234 | -0.34(-0.97%) |
Apr 02, 2012 | 34.55 | 35.15 | 34.30 | 34.77 | 3,043,136 | +0.23(+0.65%) |
Mar 30, 2012 | 34.65 | 34.83 | 34.31 | 34.55 | 4,870,321 | -0.03(-0.09%) |
Mar 29, 2012 | 34.68 | 34.92 | 34.22 | 34.58 | 3,430,731 | -0.13(-0.39%) |
Mar 28, 2012 | 35.10 | 35.15 | 34.44 | 34.71 | 5,143,706 | -0.40(-1.15%) |
Mar 27, 2012 | 35.52 | 35.62 | 35.02 | 35.12 | 3,899,833 | -0.43(-1.21%) |
Mar 26, 2012 | 35.59 | 35.74 | 34.94 | 35.55 | 4,799,100 | +0.20(+0.57%) |
Mar 23, 2012 | 35.31 | 35.49 | 34.78 | 35.34 | 4,688,868 | +0.03(+0.09%) |
Mar 22, 2012 | 35.35 | 35.57 | 35.02 | 35.31 | 4,457,935 | -0.35(-0.98%) |
Mar 21, 2012 | 35.12 | 36.37 | 34.63 | 35.66 | 9,850,430 | +0.51(+1.45%) |
Mar 20, 2012 | 34.53 | 35.53 | 34.34 | 35.15 | 7,832,437 | +0.52(+1.50%) |
Mar 19, 2012 | 34.37 | 34.86 | 34.15 | 34.63 | 4,472,516 | +0.07(+0.20%) |
Mar 16, 2012 | 34.43 | 35.11 | 34.03 | 34.56 | 9,425,080 | +0.38(+1.12%) |
Mar 15, 2012 | 32.94 | 34.67 | 32.94 | 34.18 | 9,408,983 | +1.16(+3.51%) |
Mar 14, 2012 | 32.50 | 33.11 | 32.48 | 33.02 | 6,825,250 | +0.43(+1.30%) |
Mar 13, 2012 | 32.50 | 32.69 | 31.94 | 32.60 | 8,107,071 | +0.33(+1.03%) |
Mar 12, 2012 | 32.99 | 33.15 | 32.09 | 32.26 | 4,677,562 | -0.76(-2.30%) |
Mar 09, 2012 | 33.02 | 33.12 | 32.84 | 33.02 | 3,135,253 | +0.04(+0.12%) |
Mar 08, 2012 | 33.00 | 33.07 | 32.68 | 32.98 | 3,182,019 | +0.12(+0.37%) |
Mar 07, 2012 | 32.49 | 33.06 | 32.40 | 32.86 | 5,450,701 | +0.66(+2.04%) |
Mar 06, 2012 | 32.80 | 32.94 | 32.09 | 32.20 | 11,333,281 | -0.71(-2.17%) |
Mar 05, 2012 | 33.93 | 33.96 | 32.86 | 32.92 | 8,041,780 | -1.01(-2.96%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.78 | 33.92 | 3,841,429 | +0.01(+0.02%) |
Mar 01, 2012 | 33.62 | 34.08 | 33.62 | 33.91 | 5,255,081 | +0.01(+0.02%) |
Feb 29, 2012 | 34.13 | 34.52 | 33.89 | 33.91 | 6,863,761 | -0.15(-0.45%) |
Feb 28, 2012 | 34.02 | 34.53 | 33.69 | 34.06 | 4,305,071 | +0.12(+0.35%) |
Feb 27, 2012 | 34.08 | 34.26 | 33.68 | 33.94 | 15,824,988 | -0.31(-0.89%) |
Feb 24, 2012 | 34.30 | 34.30 | 33.84 | 34.25 | 11,682,743 | +0.07(+0.21%) |
Feb 23, 2012 | 33.75 | 34.25 | 33.64 | 34.18 | 13,290,382 | +0.43(+1.26%) |
Feb 22, 2012 | 33.78 | 34.01 | 33.38 | 33.75 | 6,031,303 | -0.23(-0.67%) |
Feb 21, 2012 | 34.40 | 34.49 | 33.57 | 33.98 | 8,631,298 | -0.46(-1.33%) |
Feb 17, 2012 | 34.79 | 34.79 | 34.05 | 34.43 | 7,933,620 | -0.20(-0.56%) |
Feb 16, 2012 | 33.97 | 34.78 | 33.56 | 34.63 | 6,940,137 | +0.59(+1.72%) |
Feb 15, 2012 | 33.93 | 34.13 | 33.63 | 34.04 | 5,940,448 | +0.08(+0.22%) |
Feb 14, 2012 | 33.89 | 34.08 | 33.48 | 33.97 | 7,917,365 | -0.12(-0.34%) |
Feb 13, 2012 | 34.25 | 34.28 | 33.62 | 34.09 | 5,987,651 | -0.07(-0.20%) |
Feb 10, 2012 | 32.86 | 34.24 | 32.86 | 34.15 | 9,513,034 | +0.96(+2.90%) |
Feb 09, 2012 | 33.48 | 33.66 | 33.12 | 33.19 | 6,071,036 | -0.17(-0.51%) |
Feb 08, 2012 | 32.56 | 33.42 | 32.51 | 33.36 | 10,637,242 | +1.03(+3.18%) |
Feb 07, 2012 | 32.03 | 32.46 | 31.72 | 32.33 | 5,675,011 | +0.08(+0.26%) |
Feb 06, 2012 | 32.01 | 32.27 | 31.78 | 32.25 | 7,799,215 | +0.22(+0.69%) |
Feb 03, 2012 | 31.34 | 32.17 | 31.19 | 32.03 | 10,641,630 | +0.87(+2.79%) |
Feb 02, 2012 | 29.24 | 31.17 | 29.10 | 31.16 | 17,215,418 | +2.40(+8.36%) |
Feb 01, 2012 | 28.33 | 28.94 | 28.21 | 28.75 | 6,422,539 | +0.70(+2.49%) |
Jan 31, 2012 | 28.12 | 28.27 | 27.71 | 28.05 | 5,940,730 | -0.06(-0.20%) |
Jan 30, 2012 | 27.99 | 28.26 | 27.91 | 28.11 | 3,224,293 | -0.10(-0.37%) |
Jan 27, 2012 | 28.04 | 28.35 | 27.89 | 28.21 | 2,090,609 | +0.05(+0.18%) |
Jan 26, 2012 | 28.34 | 28.61 | 28.11 | 28.16 | 3,000,894 | -0.19(-0.69%) |
Jan 25, 2012 | 28.12 | 28.74 | 28.12 | 28.36 | 4,013,526 | +0.19(+0.66%) |
Jan 24, 2012 | 27.70 | 28.23 | 27.53 | 28.17 | 3,178,293 | +0.24(+0.87%) |
Jan 23, 2012 | 28.08 | 28.26 | 27.90 | 27.93 | 3,566,328 | -0.17(-0.60%) |
Jan 20, 2012 | 27.82 | 28.17 | 27.56 | 28.10 | 4,368,752 | +0.27(+0.98%) |
Jan 19, 2012 | 27.31 | 28.55 | 27.28 | 27.82 | 12,728,577 | +0.57(+2.11%) |
Jan 18, 2012 | 26.85 | 27.29 | 26.47 | 27.25 | 4,231,717 | +0.41(+1.53%) |
Jan 17, 2012 | 27.70 | 28.10 | 26.61 | 26.84 | 8,365,878 | -0.63(-2.28%) |
Jan 13, 2012 | 27.15 | 27.64 | 26.97 | 27.47 | 5,652,250 | +0.15(+0.54%) |
Jan 12, 2012 | 26.46 | 27.34 | 26.42 | 27.32 | 5,733,006 | +0.85(+3.20%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.32 | 26.47 | 6,650,078 | -0.18(-0.67%) |
Jan 10, 2012 | 26.85 | 26.98 | 26.53 | 26.65 | 8,336,304 | -0.08(-0.31%) |
Jan 09, 2012 | 27.22 | 27.58 | 26.48 | 26.73 | 12,012,637 | -0.67(-2.46%) |
Jan 06, 2012 | 27.57 | 27.64 | 26.89 | 27.41 | 11,075,604 | -0.54(-1.94%) |
Jan 05, 2012 | 28.10 | 28.23 | 27.71 | 27.95 | 6,650,693 | -0.28(-0.99%) |
Jan 04, 2012 | 28.60 | 28.80 | 28.12 | 28.23 | 4,607,526 | -0.31(-1.09%) |
Dec 30, 2011 | 28.62 | 28.72 | 28.38 | 28.54 | 1,974,500 | -0.19(-0.67%) |
Dec 29, 2011 | 28.58 | 29.02 | 28.41 | 28.73 | 1,930,396 | +0.32(+1.14%) |
Dec 28, 2011 | 28.67 | 28.80 | 28.35 | 28.41 | 1,979,938 | -0.31(-1.08%) |
Dec 27, 2011 | 28.83 | 28.99 | 28.70 | 28.72 | 2,011,023 | -0.14(-0.48%) |
Dec 23, 2011 | 28.93 | 28.93 | 28.45 | 28.86 | 3,603,235 | +0.59(+2.09%) |
Dec 21, 2011 | 29.05 | 29.15 | 27.77 | 28.27 | 6,171,078 | -0.80(-2.74%) |
Dec 20, 2011 | 28.70 | 29.21 | 28.56 | 29.06 | 3,641,039 | +0.72(+2.53%) |
Dec 19, 2011 | 28.35 | 28.45 | 28.20 | 28.35 | 4,501,568 | +0.00(+0.00%) |
Dec 16, 2011 | 28.24 | 28.46 | 28.09 | 28.35 | 6,539,801 | +0.34(+1.22%) |
Dec 15, 2011 | 28.23 | 28.36 | 27.88 | 28.00 | 4,162,018 | +0.19(+0.67%) |
Dec 14, 2011 | 27.88 | 28.14 | 27.75 | 27.82 | 3,544,197 | -0.25(-0.88%) |
Dec 13, 2011 | 28.46 | 28.62 | 27.74 | 28.06 | 3,615,553 | -0.29(-1.03%) |
Dec 12, 2011 | 28.69 | 28.80 | 27.95 | 28.36 | 5,283,199 | -0.53(-1.83%) |
Dec 09, 2011 | 28.63 | 29.36 | 28.42 | 28.89 | 4,243,172 | +0.41(+1.42%) |
Dec 08, 2011 | 29.18 | 29.37 | 28.30 | 28.48 | 4,874,972 | -1.00(-3.39%) |
Dec 07, 2011 | 28.88 | 29.75 | 28.54 | 29.48 | 4,573,250 | +0.50(+1.73%) |
Dec 06, 2011 | 29.00 | 29.20 | 28.74 | 28.98 | 3,800,430 | -0.03(-0.11%) |
Dec 05, 2011 | 29.90 | 30.10 | 28.78 | 29.01 | 5,144,043 | -0.49(-1.66%) |
Dec 02, 2011 | 29.62 | 30.25 | 29.11 | 29.50 | 6,094,080 | +0.39(+1.32%) |
Dec 01, 2011 | 28.79 | 29.37 | 28.57 | 29.11 | 4,693,668 | +0.08(+0.29%) |
Nov 30, 2011 | 28.69 | 29.08 | 28.55 | 29.03 | 5,281,593 | +1.13(+4.04%) |
Nov 29, 2011 | 28.67 | 28.67 | 27.88 | 27.90 | 5,326,181 | -0.64(-2.25%) |
Nov 28, 2011 | 28.16 | 28.58 | 28.06 | 28.54 | 6,243,060 | +0.84(+3.04%) |
Nov 25, 2011 | 27.74 | 28.11 | 27.45 | 27.70 | 1,856,679 | -0.13(-0.48%) |
Nov 23, 2011 | 27.54 | 28.21 | 27.42 | 27.83 | 7,379,906 | -0.18(-0.64%) |
Nov 22, 2011 | 28.04 | 28.38 | 27.84 | 28.01 | 5,633,287 | -0.11(-0.40%) |
Nov 21, 2011 | 28.37 | 28.70 | 27.83 | 28.12 | 8,506,198 | -0.86(-2.96%) |
Nov 18, 2011 | 28.07 | 29.25 | 27.60 | 28.98 | 13,219,421 | +1.26(+4.55%) |
Nov 17, 2011 | 28.08 | 28.26 | 27.39 | 27.72 | 12,978,723 | -0.36(-1.30%) |
Nov 16, 2011 | 29.58 | 29.64 | 27.82 | 28.08 | 16,311,757 | -1.90(-6.34%) |
Nov 15, 2011 | 29.89 | 30.29 | 29.55 | 29.99 | 5,209,104 | -0.04(-0.14%) |
Nov 14, 2011 | 30.42 | 30.62 | 29.85 | 30.03 | 6,386,124 | -0.66(-2.16%) |
Nov 11, 2011 | 30.83 | 31.05 | 30.19 | 30.69 | 5,809,688 | +0.40(+1.33%) |
Nov 10, 2011 | 31.39 | 31.45 | 30.17 | 30.29 | 6,867,561 | -0.66(-2.14%) |
Nov 09, 2011 | 31.62 | 31.86 | 30.85 | 30.95 | 5,801,607 | -1.53(-4.71%) |
Nov 08, 2011 | 32.14 | 32.59 | 31.80 | 32.48 | 5,815,674 | +0.45(+1.40%) |
Nov 07, 2011 | 31.92 | 32.08 | 31.34 | 32.03 | 5,637,049 | +0.44(+1.39%) |
Nov 04, 2011 | 30.89 | 31.86 | 30.83 | 31.59 | 7,831,029 | +0.32(+1.04%) |
Nov 03, 2011 | 30.39 | 31.46 | 29.97 | 31.27 | 6,704,703 | +1.07(+3.53%) |
Nov 02, 2011 | 29.91 | 30.45 | 29.58 | 30.20 | 7,230,660 | +0.87(+2.98%) |