Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.70 | 31.72 | 31.35 | 31.67 | 31,108,602 | -0.18(-0.58%) |
Nov 29, 2012 | 31.54 | 32.06 | 31.44 | 31.85 | 20,385,694 | +0.22(+0.70%) |
Nov 28, 2012 | 31.35 | 31.75 | 31.18 | 31.63 | 29,257,382 | +0.06(+0.18%) |
Nov 27, 2012 | 32.18 | 32.24 | 31.44 | 31.57 | 22,830,156 | -0.39(-1.22%) |
Nov 26, 2012 | 31.92 | 32.08 | 31.74 | 31.96 | 13,615,092 | -0.06(-0.19%) |
Nov 23, 2012 | 31.79 | 32.09 | 31.79 | 32.02 | 14,005,558 | +0.40(+1.26%) |
Nov 21, 2012 | 31.62 | 32.09 | 31.34 | 31.62 | 28,457,956 | -0.25(-0.79%) |
Nov 20, 2012 | 31.68 | 31.97 | 31.53 | 31.87 | 13,860,272 | +0.02(+0.08%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.58 | 31.85 | 27,159,620 | +0.50(+1.61%) |
Nov 16, 2012 | 31.56 | 31.59 | 31.00 | 31.35 | 23,777,172 | -0.09(-0.29%) |
Nov 15, 2012 | 31.44 | 31.64 | 31.21 | 31.44 | 18,524,284 | -0.03(-0.10%) |
Nov 14, 2012 | 31.97 | 32.03 | 31.35 | 31.47 | 24,448,070 | -0.48(-1.50%) |
Nov 13, 2012 | 31.97 | 32.32 | 31.87 | 31.95 | 25,751,836 | -0.28(-0.88%) |
Nov 12, 2012 | 32.45 | 32.45 | 32.13 | 32.23 | 17,062,914 | -0.17(-0.51%) |
Nov 09, 2012 | 32.43 | 32.80 | 32.29 | 32.40 | 26,291,562 | -0.26(-0.78%) |
Nov 08, 2012 | 33.20 | 33.53 | 32.46 | 32.65 | 30,361,838 | -0.53(-1.61%) |
Nov 07, 2012 | 33.46 | 33.46 | 33.03 | 33.19 | 26,206,874 | -0.49(-1.46%) |
Nov 06, 2012 | 33.51 | 33.88 | 33.42 | 33.68 | 18,661,748 | +0.27(+0.81%) |
Nov 05, 2012 | 33.15 | 33.43 | 33.07 | 33.41 | 13,036,809 | +0.16(+0.48%) |
Nov 02, 2012 | 33.68 | 33.72 | 33.03 | 33.25 | 23,905,550 | -0.15(-0.44%) |
Nov 01, 2012 | 32.90 | 33.49 | 32.84 | 33.40 | 18,879,056 | +0.64(+1.97%) |
Oct 31, 2012 | 33.00 | 33.08 | 32.59 | 32.75 | 23,731,234 | -0.17(-0.50%) |
Oct 26, 2012 | 33.10 | 32.92 | 32.92 | 32.92 | 18,406,614 | -0.12(-0.35%) |
Oct 25, 2012 | 33.27 | 33.34 | 32.94 | 33.03 | 32,752,924 | +0.35(+1.07%) |
Oct 24, 2012 | 32.91 | 33.03 | 32.58 | 32.68 | 13,838,212 | -0.05(-0.17%) |
Oct 23, 2012 | 33.03 | 33.04 | 32.58 | 32.74 | 23,962,564 | -0.65(-1.95%) |
Oct 19, 2012 | 33.81 | 34.09 | 33.35 | 33.39 | 18,318,750 | -0.45(-1.32%) |
Oct 18, 2012 | 33.77 | 33.94 | 33.54 | 33.84 | 21,379,670 | -0.04(-0.11%) |
Oct 17, 2012 | 33.84 | 34.07 | 33.73 | 33.88 | 20,543,688 | +0.21(+0.62%) |
Oct 16, 2012 | 33.74 | 34.01 | 33.54 | 33.67 | 16,876,038 | +0.15(+0.44%) |
Oct 15, 2012 | 33.35 | 33.66 | 33.15 | 33.52 | 20,275,880 | +0.37(+1.11%) |
Oct 12, 2012 | 33.42 | 33.57 | 33.07 | 33.15 | 17,730,652 | -0.16(-0.48%) |
Oct 11, 2012 | 33.32 | 33.50 | 33.26 | 33.31 | 18,215,540 | +0.26(+0.80%) |
Oct 10, 2012 | 33.42 | 33.43 | 32.89 | 33.05 | 24,057,762 | -0.27(-0.81%) |
Oct 09, 2012 | 33.54 | 33.55 | 33.11 | 33.32 | 19,979,058 | -0.29(-0.88%) |
Oct 08, 2012 | 33.16 | 33.68 | 33.07 | 33.61 | 18,057,652 | +0.33(+0.98%) |
Oct 05, 2012 | 33.73 | 33.80 | 33.21 | 33.29 | 22,810,548 | -0.09(-0.26%) |
Oct 04, 2012 | 33.19 | 33.48 | 32.92 | 33.37 | 18,867,014 | +0.22(+0.67%) |
Oct 03, 2012 | 33.52 | 33.52 | 33.10 | 33.15 | 19,633,072 | -0.35(-1.04%) |
Oct 02, 2012 | 33.72 | 33.83 | 33.38 | 33.50 | 18,364,920 | +0.02(+0.06%) |
Oct 01, 2012 | 33.34 | 33.78 | 33.30 | 33.48 | 22,309,252 | +0.29(+0.89%) |
Sep 28, 2012 | 33.27 | 33.40 | 32.92 | 33.19 | 31,813,814 | -0.43(-1.28%) |
Sep 27, 2012 | 33.77 | 33.83 | 33.35 | 33.62 | 20,586,770 | +0.08(+0.24%) |
Sep 26, 2012 | 33.45 | 33.58 | 33.09 | 33.54 | 21,449,388 | -0.09(-0.26%) |
Sep 25, 2012 | 34.30 | 34.32 | 33.52 | 33.62 | 29,870,854 | -0.73(-2.12%) |
Sep 24, 2012 | 34.26 | 34.50 | 34.13 | 34.35 | 13,919,592 | +0.02(+0.04%) |
Sep 21, 2012 | 34.64 | 34.75 | 34.26 | 34.34 | 24,646,136 | -0.12(-0.36%) |
Sep 20, 2012 | 34.24 | 34.60 | 34.04 | 34.46 | 22,316,606 | -0.09(-0.25%) |
Sep 19, 2012 | 34.72 | 34.93 | 34.45 | 34.55 | 28,250,644 | -0.14(-0.39%) |
Sep 18, 2012 | 34.59 | 34.89 | 34.47 | 34.68 | 19,007,248 | +0.01(+0.02%) |
Sep 17, 2012 | 34.83 | 34.97 | 34.51 | 34.67 | 18,292,056 | -0.36(-1.02%) |
Sep 14, 2012 | 34.94 | 35.66 | 34.78 | 35.03 | 40,666,888 | +0.36(+1.05%) |
Sep 13, 2012 | 33.57 | 34.67 | 33.47 | 34.67 | 42,992,996 | +1.01(+2.99%) |
Sep 12, 2012 | 33.78 | 33.86 | 33.33 | 33.66 | 31,212,844 | -0.01(-0.02%) |
Sep 11, 2012 | 33.38 | 33.76 | 33.38 | 33.67 | 14,375,319 | +0.46(+1.39%) |
Sep 10, 2012 | 33.65 | 33.75 | 33.17 | 33.21 | 23,338,234 | -0.73(-2.15%) |
Sep 07, 2012 | 33.40 | 34.32 | 33.37 | 33.94 | 31,289,246 | +0.92(+2.79%) |
Sep 06, 2012 | 32.33 | 33.07 | 32.33 | 33.02 | 22,190,066 | +0.94(+2.93%) |
Sep 05, 2012 | 31.97 | 32.17 | 31.74 | 32.08 | 18,265,796 | +0.30(+0.95%) |
Sep 04, 2012 | 32.28 | 32.33 | 31.73 | 31.78 | 19,788,936 | -0.59(-1.82%) |
Aug 31, 2012 | 32.23 | 32.54 | 32.10 | 32.37 | 18,478,864 | +0.24(+0.75%) |
Aug 30, 2012 | 32.09 | 32.24 | 31.93 | 32.13 | 13,884,610 | -0.23(-0.72%) |
Aug 29, 2012 | 32.70 | 32.73 | 32.05 | 32.36 | 24,715,494 | -0.61(-1.86%) |
Aug 27, 2012 | 33.02 | 33.16 | 32.88 | 32.97 | 17,618,604 | -0.33(-1.00%) |
Aug 24, 2012 | 33.08 | 33.53 | 32.85 | 33.30 | 18,310,214 | +0.06(+0.17%) |
Aug 23, 2012 | 33.56 | 33.59 | 33.06 | 33.25 | 24,390,250 | -0.54(-1.60%) |
Aug 22, 2012 | 33.64 | 33.92 | 33.30 | 33.79 | 23,193,248 | +0.12(+0.36%) |
Aug 21, 2012 | 34.15 | 34.32 | 33.50 | 33.67 | 21,546,230 | -0.33(-0.98%) |
Aug 20, 2012 | 33.89 | 34.05 | 33.61 | 34.00 | 14,584,863 | +0.01(+0.02%) |
Aug 17, 2012 | 34.05 | 34.18 | 33.88 | 33.99 | 19,396,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.84 | 34.18 | 33.50 | 34.07 | 24,125,514 | +0.58(+1.74%) |
Aug 15, 2012 | 33.42 | 33.59 | 33.21 | 33.49 | 18,509,754 | +0.15(+0.44%) |
Aug 14, 2012 | 33.91 | 34.04 | 33.24 | 33.34 | 23,846,522 | -0.48(-1.42%) |
Aug 13, 2012 | 33.77 | 34.02 | 33.47 | 33.82 | 20,071,876 | -0.25(-0.72%) |
Aug 10, 2012 | 33.58 | 34.14 | 33.41 | 34.07 | 19,932,562 | +0.30(+0.89%) |
Aug 09, 2012 | 33.77 | 34.01 | 33.53 | 33.77 | 17,643,426 | -0.01(-0.02%) |
Aug 08, 2012 | 33.34 | 33.86 | 33.30 | 33.77 | 18,108,676 | +0.47(+1.40%) |
Aug 07, 2012 | 33.54 | 33.83 | 33.27 | 33.30 | 19,353,574 | +0.02(+0.07%) |
Aug 06, 2012 | 32.79 | 33.62 | 32.72 | 33.28 | 19,970,612 | +0.45(+1.36%) |
Aug 03, 2012 | 32.69 | 33.11 | 32.61 | 32.83 | 22,769,504 | +0.92(+2.89%) |
Aug 02, 2012 | 31.92 | 32.35 | 31.63 | 31.91 | 21,327,114 | -0.41(-1.27%) |
Aug 01, 2012 | 32.32 | 32.56 | 31.84 | 32.32 | 21,095,268 | +0.12(+0.38%) |
Jul 31, 2012 | 32.80 | 32.89 | 32.17 | 32.20 | 22,037,084 | -0.63(-1.93%) |
Jul 30, 2012 | 32.69 | 32.91 | 32.37 | 32.83 | 18,820,926 | -0.05(-0.15%) |
Jul 27, 2012 | 32.11 | 33.05 | 31.99 | 32.88 | 34,215,244 | +1.15(+3.63%) |
Jul 26, 2012 | 31.27 | 31.78 | 31.05 | 31.73 | 20,689,078 | +1.02(+3.31%) |
Jul 25, 2012 | 30.97 | 31.06 | 30.53 | 30.71 | 13,441,729 | -0.04(-0.12%) |
Jul 24, 2012 | 31.11 | 31.11 | 30.45 | 30.75 | 19,974,614 | -0.17(-0.56%) |
Jul 23, 2012 | 30.77 | 31.02 | 30.38 | 30.92 | 27,987,044 | -0.83(-2.61%) |
Jul 20, 2012 | 31.94 | 32.06 | 31.64 | 31.75 | 19,868,530 | -0.60(-1.86%) |
Jul 19, 2012 | 32.00 | 32.40 | 31.94 | 32.35 | 16,784,264 | +0.48(+1.50%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.33 | 31.87 | 15,528,063 | +0.21(+0.68%) |
Jul 17, 2012 | 31.49 | 31.73 | 31.07 | 31.66 | 18,532,584 | +0.33(+1.04%) |
Jul 16, 2012 | 31.52 | 31.57 | 31.10 | 31.33 | 14,085,370 | -0.17(-0.53%) |
Jul 13, 2012 | 31.36 | 31.70 | 31.35 | 31.50 | 17,254,370 | +0.55(+1.77%) |
Jul 12, 2012 | 30.60 | 31.14 | 30.44 | 30.95 | 20,874,634 | -0.23(-0.73%) |
Jul 11, 2012 | 31.22 | 31.64 | 30.90 | 31.18 | 21,180,920 | -0.07(-0.24%) |
Jul 10, 2012 | 32.14 | 32.17 | 31.09 | 31.25 | 22,743,000 | -0.53(-1.66%) |
Jul 09, 2012 | 31.94 | 31.96 | 31.53 | 31.78 | 11,390,910 | -0.25(-0.77%) |
Jul 06, 2012 | 32.16 | 32.26 | 31.73 | 32.03 | 23,353,340 | -0.66(-2.01%) |
Jul 05, 2012 | 32.55 | 33.07 | 32.13 | 32.68 | 30,071,042 | -0.10(-0.30%) |
Jul 03, 2012 | 32.53 | 32.84 | 32.36 | 32.78 | 23,852,290 | +0.50(+1.56%) |
Jul 02, 2012 | 31.98 | 32.32 | 31.83 | 32.28 | 25,652,004 | +0.54(+1.71%) |
Jun 29, 2012 | 31.33 | 31.80 | 31.16 | 31.74 | 45,391,804 | +1.61(+5.35%) |
Jun 28, 2012 | 30.00 | 30.21 | 29.63 | 30.12 | 43,830,888 | -0.15(-0.49%) |
Jun 27, 2012 | 30.36 | 30.49 | 29.95 | 30.27 | 35,682,844 | -0.07(-0.22%) |
Jun 26, 2012 | 30.25 | 30.56 | 30.03 | 30.34 | 30,046,398 | +0.04(+0.14%) |
Jun 25, 2012 | 30.54 | 30.64 | 30.11 | 30.30 | 38,694,320 | -0.86(-2.76%) |
Jun 22, 2012 | 31.65 | 31.71 | 31.00 | 31.16 | 27,496,178 | -0.27(-0.86%) |
Jun 21, 2012 | 32.43 | 32.51 | 31.38 | 31.43 | 38,282,728 | -1.14(-3.49%) |
Jun 20, 2012 | 32.81 | 33.01 | 32.19 | 32.56 | 39,076,448 | -0.24(-0.73%) |
Jun 19, 2012 | 31.95 | 32.92 | 31.87 | 32.80 | 58,293,288 | +1.16(+3.65%) |
Jun 18, 2012 | 31.23 | 31.78 | 31.12 | 31.65 | 22,622,744 | +0.08(+0.27%) |
Jun 15, 2012 | 31.40 | 31.62 | 31.23 | 31.56 | 31,050,816 | +0.38(+1.22%) |
Jun 14, 2012 | 31.05 | 31.34 | 30.79 | 31.18 | 34,507,056 | +0.13(+0.41%) |
Jun 13, 2012 | 30.93 | 31.52 | 30.84 | 31.06 | 27,802,878 | +0.02(+0.06%) |
Jun 12, 2012 | 30.84 | 31.09 | 30.63 | 31.04 | 26,762,364 | +0.45(+1.48%) |
Jun 11, 2012 | 31.71 | 31.76 | 30.58 | 30.59 | 33,241,810 | -0.73(-2.34%) |
Jun 08, 2012 | 31.20 | 31.36 | 30.94 | 31.32 | 28,246,060 | -0.45(-1.42%) |
Jun 07, 2012 | 31.88 | 32.37 | 31.65 | 31.77 | 27,533,040 | +0.45(+1.43%) |
Jun 06, 2012 | 30.76 | 31.41 | 30.70 | 31.33 | 34,229,560 | +0.74(+2.41%) |
Jun 05, 2012 | 30.84 | 31.12 | 30.48 | 30.59 | 28,679,258 | +0.13(+0.41%) |
Jun 04, 2012 | 30.61 | 30.88 | 30.40 | 30.46 | 25,061,712 | -0.08(-0.26%) |
Jun 01, 2012 | 30.61 | 31.06 | 30.49 | 30.54 | 30,921,490 | -0.78(-2.50%) |
May 31, 2012 | 30.88 | 31.44 | 30.46 | 31.32 | 33,793,748 | +0.30(+0.97%) |
May 30, 2012 | 30.81 | 31.17 | 30.78 | 31.02 | 31,001,814 | -0.67(-2.13%) |
May 29, 2012 | 32.06 | 32.11 | 31.44 | 31.70 | 33,286,200 | +0.31(+1.00%) |
May 25, 2012 | 30.93 | 31.55 | 30.81 | 31.38 | 39,724,280 | +0.61(+1.99%) |
May 24, 2012 | 30.99 | 31.01 | 30.22 | 30.77 | 34,799,580 | -0.06(-0.20%) |
May 23, 2012 | 30.70 | 30.91 | 29.83 | 30.83 | 51,627,324 | +0.04(+0.14%) |
May 22, 2012 | 31.45 | 31.90 | 30.62 | 30.79 | 46,476,120 | -0.88(-2.78%) |
May 21, 2012 | 30.97 | 31.76 | 30.96 | 31.67 | 27,517,040 | +0.64(+2.08%) |
May 18, 2012 | 31.19 | 31.32 | 30.55 | 31.02 | 48,101,808 | -0.01(-0.04%) |
May 17, 2012 | 31.91 | 32.00 | 30.95 | 31.03 | 44,988,328 | -0.93(-2.90%) |
May 16, 2012 | 32.83 | 32.85 | 31.62 | 31.96 | 42,415,740 | -0.06(-0.19%) |
May 15, 2012 | 32.64 | 33.00 | 31.97 | 32.02 | 32,588,670 | -0.63(-1.94%) |
May 14, 2012 | 33.09 | 33.15 | 32.64 | 32.65 | 42,289,824 | -1.37(-4.03%) |
May 11, 2012 | 34.01 | 34.77 | 33.95 | 34.03 | 26,053,494 | -0.34(-1.00%) |
May 10, 2012 | 34.53 | 34.72 | 34.25 | 34.37 | 23,355,062 | +0.21(+0.62%) |
May 09, 2012 | 34.00 | 34.45 | 33.76 | 34.16 | 28,989,162 | -0.53(-1.53%) |
May 08, 2012 | 35.05 | 35.07 | 34.48 | 34.69 | 29,437,176 | -0.73(-2.07%) |
May 07, 2012 | 35.07 | 35.55 | 34.93 | 35.42 | 21,563,904 | +0.16(+0.44%) |
May 04, 2012 | 36.09 | 36.12 | 35.12 | 35.27 | 30,297,696 | -0.87(-2.40%) |
May 03, 2012 | 36.29 | 36.34 | 35.71 | 36.13 | 20,663,530 | -0.17(-0.46%) |
May 02, 2012 | 36.31 | 36.46 | 36.13 | 36.30 | 25,696,444 | -0.17(-0.48%) |
May 01, 2012 | 36.20 | 36.78 | 36.20 | 36.48 | 10,221,486 | +0.21(+0.57%) |
Apr 30, 2012 | 36.64 | 36.65 | 36.13 | 36.27 | 15,229,279 | -0.33(-0.90%) |
Apr 27, 2012 | 36.82 | 36.87 | 36.49 | 36.60 | 15,604,830 | -0.10(-0.28%) |
Apr 26, 2012 | 36.20 | 36.79 | 36.14 | 36.70 | 19,292,720 | +0.17(+0.48%) |
Apr 25, 2012 | 37.04 | 37.06 | 36.25 | 36.52 | 28,453,468 | -0.29(-0.78%) |
Apr 24, 2012 | 36.81 | 36.95 | 36.69 | 36.81 | 16,878,036 | +0.20(+0.54%) |
Apr 23, 2012 | 36.62 | 36.74 | 36.22 | 36.61 | 28,253,690 | -0.78(-2.09%) |
Apr 20, 2012 | 37.38 | 37.70 | 37.29 | 37.40 | 19,824,626 | +0.34(+0.91%) |
Apr 19, 2012 | 37.15 | 37.32 | 36.75 | 37.06 | 21,806,658 | -0.21(-0.57%) |
Apr 18, 2012 | 37.10 | 37.53 | 37.02 | 37.27 | 22,499,728 | -0.20(-0.55%) |
Apr 17, 2012 | 37.57 | 37.81 | 37.26 | 37.47 | 25,433,496 | +0.10(+0.26%) |
Apr 16, 2012 | 37.99 | 38.02 | 37.17 | 37.38 | 29,387,992 | -0.24(-0.64%) |
Apr 13, 2012 | 38.00 | 38.22 | 37.43 | 37.62 | 22,642,640 | -0.67(-1.76%) |
Apr 12, 2012 | 37.46 | 38.32 | 37.43 | 38.29 | 24,327,898 | +1.05(+2.81%) |
Apr 11, 2012 | 37.65 | 37.72 | 37.15 | 37.25 | 16,963,956 | +0.02(+0.05%) |
Apr 10, 2012 | 37.74 | 37.82 | 36.92 | 37.23 | 33,816,872 | -0.74(-1.95%) |
Apr 09, 2012 | 37.68 | 38.10 | 37.58 | 37.97 | 17,176,512 | -0.29(-0.77%) |
Apr 05, 2012 | 38.09 | 38.52 | 37.97 | 38.26 | 15,888,502 | -0.01(-0.02%) |
Apr 04, 2012 | 38.47 | 38.61 | 38.14 | 38.27 | 20,273,636 | -0.70(-1.81%) |
Apr 03, 2012 | 39.46 | 39.54 | 38.64 | 38.97 | 21,155,148 | -0.38(-0.96%) |
Apr 02, 2012 | 38.81 | 39.59 | 38.68 | 39.35 | 14,062,895 | +0.43(+1.11%) |
Mar 30, 2012 | 39.35 | 39.35 | 38.80 | 38.92 | 19,074,834 | -0.13(-0.34%) |
Mar 29, 2012 | 38.63 | 39.08 | 38.37 | 39.05 | 21,279,600 | -0.02(-0.06%) |
Mar 28, 2012 | 39.81 | 39.83 | 38.99 | 39.08 | 33,048,180 | -0.87(-2.17%) |
Mar 27, 2012 | 40.25 | 40.46 | 39.86 | 39.94 | 18,400,670 | -0.33(-0.82%) |
Mar 26, 2012 | 39.94 | 40.32 | 39.86 | 40.27 | 18,457,386 | +0.66(+1.67%) |
Mar 23, 2012 | 39.47 | 40.80 | 39.24 | 39.61 | 18,687,794 | +0.24(+0.61%) |
Mar 22, 2012 | 39.57 | 39.64 | 39.21 | 39.37 | 22,922,706 | -0.69(-1.73%) |
Mar 21, 2012 | 40.03 | 40.17 | 39.65 | 40.06 | 20,482,914 | -0.01(-0.02%) |
Mar 20, 2012 | 39.86 | 40.13 | 39.68 | 40.07 | 20,474,154 | -0.55(-1.36%) |
Mar 19, 2012 | 40.46 | 40.96 | 40.46 | 40.62 | 17,807,710 | -0.04(-0.10%) |
Mar 16, 2012 | 40.71 | 40.92 | 40.56 | 40.66 | 31,984,346 | -0.06(-0.15%) |
Mar 15, 2012 | 40.94 | 40.99 | 40.59 | 40.73 | 22,577,810 | -0.10(-0.24%) |
Mar 14, 2012 | 40.82 | 41.08 | 40.38 | 40.82 | 35,314,340 | -0.20(-0.50%) |
Mar 13, 2012 | 39.91 | 41.07 | 39.82 | 41.03 | 31,866,654 | +1.14(+2.85%) |
Mar 12, 2012 | 39.82 | 40.05 | 39.40 | 39.89 | 25,401,516 | -0.60(-1.47%) |
Mar 09, 2012 | 40.66 | 40.98 | 40.37 | 40.48 | 20,261,160 | -0.46(-1.12%) |
Mar 08, 2012 | 40.89 | 41.11 | 40.33 | 40.94 | 22,417,270 | +0.57(+1.40%) |
Mar 07, 2012 | 39.94 | 40.51 | 39.91 | 40.38 | 23,272,714 | +0.28(+0.71%) |
Mar 06, 2012 | 40.55 | 40.58 | 39.79 | 40.09 | 42,006,064 | -1.43(-3.45%) |
Mar 05, 2012 | 42.15 | 42.18 | 41.47 | 41.53 | 33,424,928 | -0.79(-1.86%) |
Mar 02, 2012 | 42.32 | 42.58 | 42.10 | 42.31 | 18,650,614 | -0.07(-0.17%) |
Mar 01, 2012 | 41.89 | 42.48 | 41.89 | 42.39 | 27,260,386 | +0.75(+1.79%) |
Feb 29, 2012 | 42.16 | 42.46 | 41.45 | 41.64 | 39,822,768 | -0.54(-1.27%) |
Feb 28, 2012 | 41.78 | 42.21 | 41.56 | 42.18 | 27,527,662 | +0.82(+1.98%) |
Feb 27, 2012 | 41.36 | 41.57 | 41.19 | 41.36 | 17,176,180 | -0.36(-0.85%) |
Feb 24, 2012 | 41.60 | 41.91 | 41.56 | 41.71 | 19,309,412 | +0.37(+0.90%) |
Feb 23, 2012 | 41.47 | 41.53 | 41.06 | 41.34 | 18,900,112 | -0.04(-0.10%) |
Feb 22, 2012 | 41.41 | 41.61 | 41.22 | 41.38 | 21,121,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.56 | 41.69 | 41.13 | 41.32 | 14,438,514 | -0.06(-0.14%) |
Feb 17, 2012 | 41.41 | 41.47 | 41.10 | 41.38 | 18,130,252 | +0.13(+0.32%) |
Feb 16, 2012 | 40.33 | 41.27 | 40.17 | 41.24 | 24,601,666 | +0.73(+1.80%) |
Feb 15, 2012 | 41.06 | 41.09 | 40.33 | 40.51 | 29,743,604 | -0.28(-0.68%) |
Feb 14, 2012 | 41.07 | 41.21 | 40.43 | 40.79 | 20,509,786 | -0.60(-1.45%) |
Feb 13, 2012 | 41.13 | 41.48 | 40.88 | 41.39 | 19,772,966 | +0.83(+2.05%) |
Feb 10, 2012 | 40.57 | 40.57 | 40.17 | 40.56 | 29,344,972 | -0.86(-2.08%) |
Feb 09, 2012 | 41.45 | 41.47 | 41.05 | 41.42 | 22,970,610 | -0.07(-0.16%) |
Feb 08, 2012 | 41.72 | 41.92 | 41.39 | 41.49 | 21,543,372 | +0.02(+0.06%) |
Feb 07, 2012 | 41.23 | 41.60 | 40.84 | 41.47 | 26,105,842 | +0.46(+1.12%) |
Feb 06, 2012 | 40.88 | 41.24 | 40.77 | 41.01 | 16,828,346 | -0.08(-0.21%) |
Feb 03, 2012 | 40.80 | 41.43 | 41.06 | 41.09 | 26,326,538 | +0.29(+0.71%) |
Feb 02, 2012 | 40.78 | 41.00 | 40.56 | 40.80 | 25,080,366 | +0.27(+0.67%) |
Feb 01, 2012 | 40.08 | 40.77 | 40.06 | 40.53 | 27,164,744 | +1.05(+2.65%) |
Jan 31, 2012 | 39.80 | 39.91 | 39.20 | 39.49 | 20,327,790 | +0.11(+0.29%) |
Jan 30, 2012 | 39.08 | 39.50 | 38.84 | 39.37 | 23,397,278 | -0.40(-1.00%) |
Jan 27, 2012 | 39.62 | 39.98 | 39.56 | 39.77 | 21,756,982 | +0.10(+0.24%) |
Jan 26, 2012 | 40.23 | 40.47 | 39.52 | 39.67 | 38,951,400 | -0.57(-1.41%) |
Jan 25, 2012 | 39.12 | 40.30 | 39.08 | 40.24 | 22,558,836 | +0.78(+1.97%) |
Jan 24, 2012 | 38.97 | 39.53 | 38.76 | 39.46 | 22,480,506 | +0.03(+0.08%) |
Jan 23, 2012 | 39.03 | 39.63 | 39.00 | 39.43 | 39,971,588 | +0.28(+0.71%) |
Jan 20, 2012 | 38.95 | 39.19 | 38.74 | 39.15 | 31,517,786 | +0.15(+0.39%) |
Jan 19, 2012 | 38.87 | 39.14 | 38.79 | 39.00 | 33,811,828 | +0.11(+0.29%) |
Jan 18, 2012 | 38.08 | 38.95 | 37.98 | 38.89 | 34,411,924 | +1.08(+2.87%) |
Jan 17, 2012 | 37.88 | 38.05 | 37.63 | 37.81 | 30,826,706 | +0.88(+2.38%) |
Jan 13, 2012 | 36.62 | 36.97 | 36.33 | 36.93 | 23,687,964 | -0.47(-1.26%) |
Jan 12, 2012 | 37.07 | 37.47 | 36.98 | 37.40 | 20,729,822 | +0.48(+1.30%) |
Jan 11, 2012 | 36.64 | 37.04 | 36.58 | 36.92 | 22,170,820 | +0.21(+0.57%) |
Jan 10, 2012 | 36.88 | 37.06 | 36.65 | 36.70 | 29,450,878 | +0.74(+2.06%) |
Jan 09, 2012 | 35.71 | 36.02 | 35.51 | 35.96 | 18,839,358 | +0.74(+2.10%) |
Jan 06, 2012 | 35.82 | 35.82 | 35.15 | 35.22 | 16,295,387 | -0.36(-1.00%) |
Jan 05, 2012 | 35.78 | 35.83 | 35.26 | 35.58 | 19,170,820 | -0.49(-1.35%) |
Jan 04, 2012 | 35.86 | 36.40 | 35.85 | 36.07 | 18,463,104 | +1.52(+4.41%) |
Dec 30, 2011 | 34.32 | 34.67 | 34.26 | 34.54 | 6,784,342 | +0.28(+0.83%) |
Dec 29, 2011 | 34.21 | 34.34 | 33.94 | 34.26 | 12,420,877 | +0.22(+0.65%) |
Dec 28, 2011 | 34.70 | 34.71 | 33.92 | 34.04 | 23,979,366 | -0.95(-2.70%) |
Dec 27, 2011 | 34.97 | 35.13 | 34.93 | 34.98 | 6,097,258 | -0.13(-0.36%) |
Dec 23, 2011 | 35.00 | 35.13 | 34.78 | 35.11 | 10,440,203 | +0.57(+1.66%) |
Dec 21, 2011 | 34.29 | 34.61 | 33.95 | 34.54 | 19,103,062 | -0.10(-0.28%) |
Dec 20, 2011 | 34.31 | 34.81 | 34.29 | 34.63 | 29,465,662 | +1.37(+4.11%) |
Dec 19, 2011 | 33.85 | 33.95 | 33.20 | 33.27 | 25,388,152 | -0.75(-2.20%) |
Dec 16, 2011 | 34.15 | 34.32 | 33.71 | 34.01 | 28,068,430 | +0.21(+0.62%) |
Dec 15, 2011 | 34.46 | 34.56 | 33.74 | 33.80 | 23,874,438 | +0.02(+0.07%) |
Dec 14, 2011 | 34.17 | 34.33 | 33.64 | 33.78 | 38,313,580 | -0.66(-1.91%) |
Dec 13, 2011 | 35.08 | 35.30 | 34.17 | 34.44 | 45,806,304 | -0.50(-1.42%) |
Dec 12, 2011 | 35.30 | 35.30 | 34.49 | 34.93 | 30,591,838 | -1.09(-3.02%) |
Dec 09, 2011 | 35.36 | 36.12 | 35.32 | 36.02 | 29,229,692 | +0.86(+2.45%) |
Dec 08, 2011 | 35.84 | 36.06 | 35.02 | 35.16 | 37,524,656 | -1.35(-3.70%) |
Dec 07, 2011 | 36.52 | 36.70 | 36.19 | 36.51 | 24,525,454 | -0.14(-0.39%) |
Dec 06, 2011 | 36.38 | 36.93 | 36.18 | 36.65 | 21,143,224 | -0.07(-0.20%) |
Dec 05, 2011 | 36.70 | 36.87 | 36.45 | 36.73 | 29,655,600 | +0.88(+2.45%) |
Dec 02, 2011 | 36.47 | 36.49 | 35.75 | 35.85 | 24,329,838 | +0.08(+0.22%) |