Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 46.13 | 47.11 | 45.33 | 46.86 | 2,308,455 | +0.65(+1.40%) |
Oct 26, 2012 | 46.23 | 46.21 | 46.21 | 46.21 | 1,961,130 | -0.01(-0.02%) |
Oct 25, 2012 | 46.33 | 46.67 | 45.83 | 46.22 | 1,709,088 | +0.27(+0.59%) |
Oct 24, 2012 | 45.68 | 46.54 | 45.30 | 45.95 | 2,718,786 | +0.51(+1.12%) |
Oct 23, 2012 | 45.70 | 45.70 | 45.18 | 45.44 | 2,446,191 | -0.74(-1.60%) |
Oct 19, 2012 | 46.02 | 47.46 | 45.65 | 46.18 | 4,486,866 | +0.69(+1.51%) |
Oct 18, 2012 | 45.53 | 46.22 | 45.33 | 45.49 | 2,501,691 | -0.04(-0.09%) |
Oct 17, 2012 | 45.06 | 45.75 | 45.06 | 45.53 | 1,827,114 | +0.14(+0.31%) |
Oct 16, 2012 | 44.65 | 45.39 | 44.56 | 45.39 | 2,147,280 | +1.07(+2.40%) |
Oct 15, 2012 | 44.20 | 44.52 | 44.02 | 44.33 | 1,930,275 | +0.18(+0.41%) |
Oct 12, 2012 | 44.28 | 44.62 | 43.96 | 44.15 | 1,642,434 | -0.07(-0.16%) |
Oct 11, 2012 | 44.79 | 44.99 | 44.21 | 44.22 | 1,703,220 | -0.26(-0.58%) |
Oct 10, 2012 | 44.04 | 44.58 | 43.69 | 44.48 | 2,626,571 | +0.34(+0.77%) |
Oct 09, 2012 | 44.93 | 45.25 | 44.12 | 44.14 | 2,859,212 | -0.93(-2.06%) |
Oct 08, 2012 | 44.65 | 45.08 | 44.36 | 45.06 | 3,235,002 | +0.14(+0.31%) |
Oct 05, 2012 | 45.91 | 46.15 | 44.89 | 44.92 | 3,937,706 | -0.55(-1.20%) |
Oct 04, 2012 | 44.95 | 45.90 | 44.95 | 45.47 | 2,837,458 | +0.75(+1.67%) |
Oct 03, 2012 | 44.68 | 44.94 | 44.23 | 44.72 | 3,219,572 | +0.16(+0.36%) |
Oct 02, 2012 | 44.60 | 44.97 | 44.11 | 44.57 | 2,726,121 | +0.24(+0.54%) |
Oct 01, 2012 | 44.73 | 45.96 | 44.28 | 44.33 | 3,665,966 | -0.33(-0.74%) |
Sep 28, 2012 | 44.66 | 45.13 | 44.24 | 44.65 | 3,371,893 | -0.33(-0.73%) |
Sep 27, 2012 | 44.71 | 45.23 | 44.11 | 44.98 | 1,991,908 | +0.47(+1.05%) |
Sep 26, 2012 | 44.83 | 44.88 | 43.70 | 44.52 | 3,049,096 | -0.43(-0.95%) |
Sep 25, 2012 | 46.11 | 46.11 | 44.93 | 44.94 | 2,889,356 | -1.24(-2.68%) |
Sep 24, 2012 | 46.58 | 46.58 | 45.96 | 46.18 | 2,526,192 | -0.56(-1.19%) |
Sep 21, 2012 | 46.58 | 47.14 | 46.12 | 46.74 | 5,235,510 | +0.51(+1.10%) |
Sep 20, 2012 | 45.24 | 46.29 | 45.20 | 46.23 | 3,573,182 | +0.52(+1.13%) |
Sep 19, 2012 | 45.53 | 45.89 | 45.20 | 45.71 | 3,224,415 | +0.38(+0.84%) |
Sep 18, 2012 | 45.51 | 45.84 | 45.10 | 45.33 | 3,926,503 | -0.23(-0.50%) |
Sep 17, 2012 | 45.90 | 45.90 | 45.37 | 45.56 | 2,580,491 | -0.45(-0.97%) |
Sep 14, 2012 | 45.81 | 46.62 | 45.61 | 46.01 | 4,564,244 | +0.28(+0.61%) |
Sep 13, 2012 | 45.69 | 46.11 | 44.64 | 45.73 | 3,226,336 | -0.05(-0.11%) |
Sep 12, 2012 | 45.99 | 46.36 | 45.65 | 45.78 | 1,782,951 | -0.03(-0.07%) |
Sep 11, 2012 | 45.71 | 46.28 | 45.45 | 45.81 | 2,331,201 | +0.09(+0.20%) |
Sep 10, 2012 | 45.98 | 46.38 | 45.71 | 45.72 | 2,446,810 | -0.24(-0.52%) |
Sep 07, 2012 | 46.33 | 47.08 | 45.86 | 45.96 | 3,626,791 | -0.13(-0.28%) |
Sep 06, 2012 | 44.99 | 46.23 | 44.90 | 46.09 | 3,521,759 | +0.71(+1.56%) |
Sep 05, 2012 | 45.62 | 45.67 | 44.73 | 45.38 | 3,097,933 | -0.30(-0.65%) |
Sep 04, 2012 | 45.88 | 46.32 | 44.89 | 45.68 | 3,377,383 | -0.91(-1.95%) |
Aug 31, 2012 | 46.36 | 46.73 | 45.76 | 46.59 | 1,828,363 | +0.68(+1.48%) |
Aug 30, 2012 | 45.84 | 46.14 | 45.65 | 45.91 | 1,910,444 | -0.24(-0.52%) |
Aug 29, 2012 | 46.29 | 46.69 | 45.98 | 46.15 | 1,918,925 | +0.04(+0.09%) |
Aug 27, 2012 | 46.80 | 46.82 | 45.68 | 46.11 | 2,209,899 | -0.64(-1.36%) |
Aug 24, 2012 | 46.00 | 47.08 | 45.95 | 46.75 | 2,310,641 | +0.52(+1.12%) |
Aug 23, 2012 | 45.73 | 46.54 | 45.70 | 46.23 | 1,943,393 | +0.29(+0.63%) |
Aug 22, 2012 | 46.32 | 46.71 | 45.84 | 45.94 | 3,179,872 | -0.63(-1.35%) |
Aug 21, 2012 | 46.56 | 47.53 | 46.30 | 46.57 | 3,088,684 | +0.07(+0.15%) |
Aug 20, 2012 | 46.15 | 46.51 | 45.86 | 46.50 | 2,013,419 | +0.27(+0.58%) |
Aug 17, 2012 | 46.16 | 46.46 | 46.07 | 46.23 | 2,365,886 | +0.10(+0.22%) |
Aug 16, 2012 | 45.30 | 46.28 | 45.11 | 46.13 | 3,077,585 | +0.99(+2.18%) |
Aug 15, 2012 | 44.65 | 45.51 | 44.29 | 45.14 | 2,707,921 | +0.60(+1.34%) |
Aug 14, 2012 | 45.13 | 45.18 | 44.45 | 44.55 | 2,236,440 | -0.32(-0.71%) |
Aug 13, 2012 | 44.83 | 44.98 | 44.19 | 44.86 | 2,024,350 | -0.05(-0.11%) |
Aug 10, 2012 | 44.27 | 45.04 | 44.08 | 44.91 | 2,630,984 | +0.35(+0.78%) |
Aug 09, 2012 | 44.01 | 44.83 | 43.86 | 44.57 | 3,222,381 | +0.52(+1.18%) |
Aug 08, 2012 | 43.30 | 44.12 | 43.16 | 44.05 | 2,101,281 | +0.54(+1.24%) |
Aug 07, 2012 | 42.77 | 43.79 | 42.77 | 43.51 | 2,990,928 | +0.94(+2.20%) |
Aug 06, 2012 | 42.54 | 42.90 | 42.37 | 42.57 | 1,705,860 | +0.13(+0.31%) |
Aug 03, 2012 | 42.46 | 43.23 | 42.25 | 42.44 | 2,985,661 | +0.64(+1.53%) |
Aug 02, 2012 | 41.36 | 42.01 | 40.98 | 41.81 | 2,037,242 | +0.08(+0.19%) |
Aug 01, 2012 | 42.46 | 42.84 | 41.64 | 41.73 | 2,638,095 | -0.53(-1.25%) |
Jul 31, 2012 | 42.04 | 42.87 | 41.98 | 42.25 | 3,234,289 | +0.16(+0.38%) |
Jul 30, 2012 | 42.06 | 42.21 | 41.59 | 42.09 | 2,322,045 | -0.17(-0.40%) |
Jul 27, 2012 | 40.25 | 42.52 | 40.17 | 42.26 | 3,884,745 | +2.41(+6.05%) |
Jul 26, 2012 | 39.86 | 40.34 | 39.40 | 39.85 | 5,055,303 | +0.46(+1.16%) |
Jul 25, 2012 | 40.06 | 40.38 | 39.20 | 39.39 | 2,779,446 | -0.37(-0.93%) |
Jul 24, 2012 | 40.17 | 40.23 | 39.07 | 39.76 | 4,488,892 | -0.44(-1.09%) |
Jul 23, 2012 | 39.44 | 40.60 | 39.34 | 40.20 | 3,189,819 | +0.10(+0.25%) |
Jul 20, 2012 | 40.57 | 40.65 | 39.26 | 40.10 | 5,275,562 | -1.22(-2.94%) |
Jul 19, 2012 | 41.63 | 43.01 | 41.05 | 41.32 | 3,407,191 | +0.08(+0.19%) |
Jul 18, 2012 | 40.28 | 41.80 | 40.19 | 41.24 | 2,914,093 | +0.73(+1.80%) |
Jul 17, 2012 | 39.70 | 40.84 | 39.42 | 40.51 | 3,103,467 | +1.03(+2.60%) |
Jul 16, 2012 | 40.57 | 40.70 | 39.40 | 39.48 | 2,754,313 | -1.33(-3.25%) |
Jul 13, 2012 | 39.65 | 40.84 | 39.59 | 40.81 | 1,882,970 | +1.32(+3.33%) |
Jul 12, 2012 | 39.78 | 39.79 | 39.19 | 39.49 | 4,025,232 | -0.58(-1.44%) |
Jul 11, 2012 | 40.77 | 40.95 | 39.78 | 40.07 | 3,082,743 | -0.38(-0.94%) |
Jul 10, 2012 | 42.21 | 42.66 | 40.12 | 40.45 | 3,668,470 | -1.91(-4.52%) |
Jul 09, 2012 | 42.31 | 42.58 | 41.83 | 42.36 | 3,056,158 | -0.03(-0.07%) |
Jul 06, 2012 | 42.24 | 42.47 | 41.79 | 42.39 | 1,795,683 | -0.36(-0.84%) |
Jul 05, 2012 | 42.72 | 42.99 | 42.55 | 42.75 | 2,056,265 | -0.10(-0.23%) |
Jul 03, 2012 | 42.12 | 42.94 | 42.09 | 42.85 | 1,320,582 | +0.60(+1.41%) |
Jul 02, 2012 | 42.22 | 42.42 | 41.49 | 42.25 | 2,212,666 | +0.23(+0.55%) |
Jun 29, 2012 | 41.88 | 42.35 | 41.81 | 42.02 | 3,529,797 | +1.05(+2.55%) |
Jun 28, 2012 | 39.72 | 41.02 | 39.54 | 40.98 | 3,240,749 | +0.97(+2.42%) |
Jun 27, 2012 | 39.50 | 40.08 | 39.39 | 40.01 | 2,443,585 | +0.76(+1.93%) |
Jun 26, 2012 | 38.94 | 39.49 | 38.57 | 39.25 | 2,658,562 | +0.37(+0.95%) |
Jun 25, 2012 | 39.41 | 39.60 | 38.79 | 38.89 | 2,995,269 | -1.16(-2.89%) |
Jun 22, 2012 | 39.09 | 40.18 | 38.84 | 40.04 | 3,983,038 | +1.15(+2.95%) |
Jun 21, 2012 | 40.02 | 40.10 | 38.88 | 38.90 | 3,506,357 | -0.79(-1.98%) |
Jun 20, 2012 | 40.12 | 40.19 | 39.49 | 39.68 | 4,159,479 | -0.63(-1.56%) |
Jun 19, 2012 | 40.27 | 40.85 | 40.07 | 40.31 | 2,637,553 | +0.14(+0.35%) |
Jun 18, 2012 | 38.92 | 40.32 | 38.53 | 40.17 | 3,439,726 | +1.23(+3.15%) |
Jun 15, 2012 | 39.17 | 39.26 | 38.46 | 38.95 | 3,797,851 | -0.12(-0.31%) |
Jun 14, 2012 | 39.53 | 39.67 | 38.72 | 39.07 | 5,255,484 | -0.45(-1.13%) |
Jun 13, 2012 | 40.04 | 40.42 | 39.32 | 39.51 | 2,470,886 | -0.85(-2.10%) |
Jun 12, 2012 | 39.54 | 40.48 | 39.12 | 40.36 | 2,684,687 | +1.10(+2.79%) |
Jun 11, 2012 | 41.09 | 41.12 | 39.20 | 39.26 | 2,245,371 | -1.37(-3.38%) |
Jun 08, 2012 | 40.27 | 40.80 | 39.66 | 40.64 | 2,170,384 | +0.15(+0.37%) |
Jun 07, 2012 | 40.82 | 41.43 | 40.30 | 40.49 | 3,581,789 | +0.17(+0.42%) |
Jun 06, 2012 | 39.92 | 40.48 | 39.71 | 40.32 | 3,143,043 | +0.89(+2.25%) |
Jun 05, 2012 | 38.76 | 39.57 | 38.58 | 39.43 | 2,097,461 | +0.47(+1.20%) |
Jun 04, 2012 | 39.76 | 39.82 | 38.09 | 38.97 | 4,155,850 | -0.79(-1.98%) |
Jun 01, 2012 | 40.33 | 40.70 | 39.65 | 39.75 | 4,192,797 | -1.40(-3.41%) |
May 31, 2012 | 41.50 | 41.55 | 40.59 | 41.16 | 5,023,672 | -0.44(-1.05%) |
May 30, 2012 | 42.29 | 42.32 | 41.44 | 41.60 | 3,326,727 | -1.18(-2.75%) |
May 29, 2012 | 42.54 | 43.02 | 42.33 | 42.77 | 2,637,509 | +0.77(+1.83%) |
May 25, 2012 | 42.60 | 42.60 | 41.91 | 42.00 | 2,171,622 | -0.49(-1.15%) |
May 24, 2012 | 42.67 | 42.79 | 41.83 | 42.49 | 2,186,147 | +0.03(+0.07%) |
May 23, 2012 | 41.22 | 42.53 | 40.72 | 42.46 | 4,165,183 | +0.83(+1.99%) |
May 22, 2012 | 41.52 | 42.35 | 41.33 | 41.64 | 3,300,891 | +0.28(+0.67%) |
May 21, 2012 | 40.31 | 41.50 | 40.26 | 41.36 | 4,285,274 | +1.35(+3.39%) |
May 18, 2012 | 40.60 | 40.95 | 39.81 | 40.00 | 2,869,633 | -0.52(-1.28%) |
May 17, 2012 | 41.99 | 42.09 | 40.48 | 40.52 | 3,961,720 | -1.46(-3.49%) |
May 16, 2012 | 42.85 | 43.08 | 41.94 | 41.98 | 2,730,605 | -0.65(-1.52%) |
May 15, 2012 | 43.00 | 43.37 | 42.48 | 42.63 | 3,327,706 | -0.50(-1.16%) |
May 14, 2012 | 42.69 | 43.49 | 42.47 | 43.13 | 3,557,013 | +0.07(+0.16%) |
May 11, 2012 | 43.25 | 44.01 | 42.97 | 43.06 | 5,560,607 | -0.40(-0.92%) |
May 10, 2012 | 44.70 | 45.15 | 43.32 | 43.46 | 5,673,150 | -0.92(-2.07%) |
May 09, 2012 | 43.36 | 45.45 | 42.50 | 44.38 | 13,728,952 | +2.26(+5.37%) |
May 08, 2012 | 42.12 | 42.25 | 41.15 | 42.11 | 4,110,852 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.67 | 41.73 | 42.51 | 4,146,569 | +0.70(+1.67%) |
May 04, 2012 | 41.64 | 41.91 | 41.37 | 41.82 | 5,240,425 | -0.05(-0.12%) |
May 03, 2012 | 42.35 | 42.41 | 41.69 | 41.87 | 4,339,357 | -0.43(-1.01%) |
May 02, 2012 | 42.71 | 42.76 | 42.17 | 42.29 | 5,058,776 | -0.75(-1.74%) |
May 01, 2012 | 42.39 | 43.65 | 42.18 | 43.04 | 5,152,797 | +0.68(+1.60%) |
Apr 30, 2012 | 42.33 | 42.81 | 42.22 | 42.36 | 4,559,526 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.68 | 41.53 | 42.45 | 2,810,970 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.26 | 41.38 | 3,156,184 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.09 | 41.51 | 41.82 | 3,128,428 | +0.51(+1.23%) |
Apr 24, 2012 | 40.31 | 41.74 | 40.27 | 41.31 | 4,188,517 | +1.22(+3.03%) |
Apr 23, 2012 | 39.83 | 40.55 | 39.60 | 40.09 | 4,691,947 | -0.37(-0.91%) |
Apr 20, 2012 | 39.78 | 41.50 | 39.54 | 40.46 | 6,847,309 | +0.48(+1.20%) |
Apr 19, 2012 | 40.35 | 40.86 | 39.72 | 39.98 | 4,456,871 | -0.36(-0.89%) |
Apr 18, 2012 | 39.71 | 40.62 | 39.45 | 40.34 | 4,378,732 | +0.43(+1.07%) |
Apr 17, 2012 | 39.79 | 40.17 | 39.42 | 39.91 | 3,956,685 | +0.53(+1.34%) |
Apr 16, 2012 | 39.78 | 40.03 | 39.16 | 39.38 | 3,026,123 | -0.15(-0.38%) |
Apr 13, 2012 | 39.94 | 40.04 | 39.34 | 39.53 | 2,765,676 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.23 | 38.83 | 40.08 | 2,524,158 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.26 | 38.62 | 38.87 | 2,546,359 | +0.37(+0.96%) |
Apr 10, 2012 | 39.71 | 39.93 | 38.42 | 38.50 | 3,760,512 | -1.32(-3.30%) |
Apr 09, 2012 | 39.98 | 40.08 | 39.54 | 39.81 | 3,164,168 | -0.98(-2.39%) |
Apr 05, 2012 | 40.87 | 41.24 | 40.65 | 40.79 | 3,681,188 | -0.27(-0.66%) |
Apr 04, 2012 | 40.73 | 41.13 | 40.55 | 41.06 | 2,816,907 | -0.13(-0.31%) |
Apr 03, 2012 | 41.34 | 41.58 | 40.83 | 41.19 | 2,344,893 | -0.33(-0.79%) |
Apr 02, 2012 | 41.13 | 41.92 | 40.95 | 41.52 | 3,361,916 | +0.32(+0.77%) |
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,515 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,204 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,121 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,349 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,862 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,273 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,126 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,472 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,237 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,948 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,329 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,223 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,022 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,392 | +0.59(+1.47%) |
Mar 12, 2012 | 39.21 | 40.02 | 39.12 | 39.86 | 4,671,164 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,055 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,475 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,074 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,028 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,557 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,882 | -0.43(-1.07%) |
Mar 01, 2012 | 39.87 | 40.33 | 39.80 | 39.98 | 2,462,260 | +0.25(+0.63%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.41 | 39.73 | 4,778,465 | -0.21(-0.52%) |
Feb 28, 2012 | 40.24 | 40.24 | 39.52 | 39.94 | 4,983,474 | -0.24(-0.60%) |
Feb 27, 2012 | 39.84 | 40.39 | 39.22 | 40.18 | 3,492,862 | -0.15(-0.37%) |
Feb 24, 2012 | 40.80 | 40.86 | 40.24 | 40.33 | 3,327,720 | -0.20(-0.49%) |
Feb 23, 2012 | 40.53 | 40.65 | 39.88 | 40.53 | 3,912,085 | -0.15(-0.37%) |
Feb 22, 2012 | 40.76 | 41.04 | 40.54 | 40.68 | 3,134,901 | -0.16(-0.39%) |
Feb 21, 2012 | 40.80 | 41.05 | 40.21 | 40.84 | 6,464,364 | +0.07(+0.17%) |
Feb 17, 2012 | 41.23 | 41.30 | 40.53 | 40.77 | 4,710,402 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.85 | 38.98 | 40.73 | 6,193,378 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.67 | 38.15 | 39.11 | 3,833,333 | +0.35(+0.90%) |
Feb 14, 2012 | 38.50 | 38.85 | 38.10 | 38.76 | 2,654,789 | -0.03(-0.08%) |
Feb 13, 2012 | 38.01 | 39.09 | 37.94 | 38.79 | 5,103,422 | +0.95(+2.50%) |
Feb 10, 2012 | 37.35 | 37.87 | 37.11 | 37.84 | 4,035,679 | +0.05(+0.13%) |
Feb 09, 2012 | 38.32 | 38.45 | 37.34 | 37.79 | 3,089,635 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.45 | 37.71 | 37.85 | 8,245,918 | +0.43(+1.14%) |
Feb 07, 2012 | 37.02 | 37.75 | 36.95 | 37.42 | 6,128,356 | +0.21(+0.56%) |
Feb 06, 2012 | 37.20 | 37.35 | 36.87 | 37.21 | 2,982,523 | -0.17(-0.45%) |
Feb 03, 2012 | 36.58 | 37.52 | 36.48 | 37.38 | 3,895,328 | +1.26(+3.48%) |
Feb 02, 2012 | 35.24 | 36.50 | 35.23 | 36.13 | 6,445,577 | +1.08(+3.07%) |
Feb 01, 2012 | 35.28 | 35.54 | 34.83 | 35.05 | 6,921,259 | +0.24(+0.69%) |
Jan 31, 2012 | 35.93 | 36.14 | 34.75 | 34.81 | 4,329,218 | -0.95(-2.65%) |
Jan 30, 2012 | 34.65 | 35.94 | 34.44 | 35.76 | 3,016,521 | +0.73(+2.08%) |
Jan 27, 2012 | 34.77 | 35.16 | 34.47 | 35.03 | 2,288,010 | +0.16(+0.46%) |
Jan 26, 2012 | 35.84 | 35.97 | 34.76 | 34.87 | 3,578,428 | -0.70(-1.96%) |
Jan 25, 2012 | 34.77 | 35.76 | 34.52 | 35.57 | 3,825,505 | +0.57(+1.62%) |
Jan 24, 2012 | 34.25 | 35.83 | 34.21 | 35.00 | 6,175,967 | +0.47(+1.36%) |
Jan 23, 2012 | 33.93 | 34.75 | 33.88 | 34.53 | 3,377,182 | +0.65(+1.91%) |
Jan 20, 2012 | 33.96 | 34.04 | 33.25 | 33.88 | 3,020,998 | -0.29(-0.85%) |
Jan 19, 2012 | 34.33 | 34.36 | 33.25 | 34.17 | 4,495,060 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.51 | 4,204,379 | +0.83(+2.45%) |
Jan 17, 2012 | 34.21 | 34.40 | 33.61 | 33.69 | 3,079,058 | -0.13(-0.38%) |
Jan 13, 2012 | 34.55 | 34.75 | 33.72 | 33.81 | 4,432,900 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.15 | 33.04 | 34.92 | 5,294,412 | +1.72(+5.19%) |
Jan 11, 2012 | 32.75 | 33.44 | 32.63 | 33.20 | 3,525,575 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.78 | 33.01 | 4,437,211 | +0.68(+2.10%) |
Jan 09, 2012 | 32.02 | 32.48 | 31.61 | 32.33 | 1,984,939 | +0.43(+1.34%) |
Jan 06, 2012 | 32.27 | 32.45 | 31.86 | 31.90 | 2,426,559 | -0.20(-0.62%) |
Jan 05, 2012 | 31.64 | 32.27 | 31.27 | 32.10 | 2,734,495 | +0.36(+1.13%) |
Jan 04, 2012 | 31.84 | 32.20 | 31.51 | 31.74 | 2,354,147 | +1.38(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,663 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.18 | 30.53 | 1,439,307 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.92 | 30.17 | 1,923,387 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.27 | 30.91 | 31.09 | 1,723,257 | -0.04(-0.13%) |
Dec 23, 2011 | 31.19 | 31.23 | 30.94 | 31.12 | 1,669,061 | +0.32(+1.03%) |
Dec 21, 2011 | 31.28 | 31.43 | 30.51 | 30.81 | 4,448,343 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.42 | 30.27 | 31.32 | 3,976,217 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.57 | 29.71 | 2,711,696 | -0.83(-2.71%) |
Dec 16, 2011 | 31.10 | 31.63 | 30.45 | 30.54 | 6,603,144 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,860,789 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.87 | 30.26 | 4,357,081 | -0.55(-1.78%) |
Dec 13, 2011 | 32.12 | 32.32 | 30.59 | 30.81 | 3,594,940 | -1.19(-3.71%) |
Dec 12, 2011 | 32.49 | 32.59 | 31.66 | 31.99 | 2,647,326 | -1.07(-3.22%) |
Dec 09, 2011 | 32.26 | 33.26 | 32.15 | 33.06 | 3,088,571 | +0.89(+2.76%) |
Dec 08, 2011 | 33.07 | 33.46 | 32.05 | 32.17 | 2,965,100 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.46 | 33.46 | 4,776,648 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.88 | 33.33 | 33.55 | 3,483,848 | -0.51(-1.49%) |
Dec 05, 2011 | 33.78 | 34.65 | 33.77 | 34.05 | 2,650,899 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.10 | 33.05 | 33.11 | 3,293,824 | -0.20(-0.60%) |
Dec 01, 2011 | 32.69 | 33.58 | 32.53 | 33.31 | 4,645,819 | +0.31(+0.94%) |
Nov 30, 2011 | 32.14 | 33.06 | 32.14 | 33.00 | 4,995,237 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.66 | 30.74 | 30.81 | 3,694,519 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.96 | 30.71 | 4,880,040 | +1.64(+5.66%) |
Nov 25, 2011 | 29.06 | 29.80 | 28.95 | 29.06 | 1,349,982 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.15 | 29.22 | 3,172,223 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.00 | 30.26 | 30.66 | 3,233,652 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.45 | 30.31 | 30.95 | 6,907,198 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.48 | 30.04 | 31.09 | 4,576,293 | +1.06(+3.52%) |
Nov 17, 2011 | 31.14 | 31.22 | 29.83 | 30.03 | 4,420,588 | -1.36(-4.32%) |
Nov 16, 2011 | 31.18 | 32.21 | 30.87 | 31.38 | 4,092,767 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.90 | 30.72 | 31.66 | 3,414,502 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.43 | 30.76 | 31.07 | 3,098,724 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.38 | 30.33 | 31.29 | 4,854,442 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.64 | 29.87 | 5,521,876 | -0.12(-0.40%) |
Nov 09, 2011 | 31.09 | 31.34 | 29.83 | 29.99 | 8,933,875 | -2.15(-6.70%) |
Nov 08, 2011 | 32.30 | 32.54 | 31.47 | 32.14 | 4,695,373 | +0.00(+0.00%) |
Nov 07, 2011 | 32.42 | 32.68 | 31.26 | 32.14 | 4,003,599 | -0.20(-0.62%) |
Nov 04, 2011 | 32.58 | 32.59 | 31.89 | 32.34 | 4,045,176 | -0.49(-1.49%) |
Nov 03, 2011 | 32.62 | 32.91 | 31.61 | 32.83 | 5,104,451 | +0.60(+1.85%) |
Nov 02, 2011 | 31.07 | 32.54 | 30.86 | 32.23 | 6,848,026 | +1.63(+5.34%) |