Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.80 | 38.96 | 38.76 | 38.83 | 33,421,680 | +0.05(+0.13%) |
Nov 29, 2012 | 38.75 | 38.87 | 38.58 | 38.78 | 28,031,982 | +0.33(+0.86%) |
Nov 28, 2012 | 37.96 | 38.49 | 37.88 | 38.45 | 33,398,778 | +0.27(+0.72%) |
Nov 27, 2012 | 38.28 | 38.39 | 38.16 | 38.17 | 19,837,014 | -0.19(-0.50%) |
Nov 26, 2012 | 38.24 | 38.37 | 38.15 | 38.36 | 19,404,344 | -0.09(-0.24%) |
Nov 23, 2012 | 38.22 | 38.46 | 38.20 | 38.46 | 11,909,804 | +0.81(+2.15%) |
Nov 21, 2012 | 37.62 | 37.69 | 37.56 | 37.65 | 14,704,443 | +0.06(+0.17%) |
Nov 20, 2012 | 37.37 | 37.59 | 37.30 | 37.58 | 19,347,898 | +0.06(+0.16%) |
Nov 19, 2012 | 37.22 | 37.53 | 37.22 | 37.52 | 22,599,348 | +0.79(+2.16%) |
Nov 16, 2012 | 36.76 | 36.81 | 36.40 | 36.73 | 25,602,206 | -0.02(-0.06%) |
Nov 15, 2012 | 36.80 | 36.92 | 36.61 | 36.75 | 21,953,090 | +0.12(+0.33%) |
Nov 14, 2012 | 37.15 | 37.19 | 36.56 | 36.63 | 29,219,580 | -0.39(-1.05%) |
Nov 13, 2012 | 36.85 | 37.30 | 36.81 | 37.02 | 20,574,798 | -0.18(-0.48%) |
Nov 12, 2012 | 37.24 | 37.31 | 37.11 | 37.20 | 16,826,982 | -0.03(-0.09%) |
Nov 09, 2012 | 37.02 | 37.39 | 37.02 | 37.23 | 29,601,346 | +0.01(+0.04%) |
Nov 08, 2012 | 37.41 | 37.59 | 37.20 | 37.22 | 28,127,724 | -0.34(-0.90%) |
Nov 07, 2012 | 37.72 | 37.74 | 37.35 | 37.55 | 29,772,312 | -0.57(-1.50%) |
Nov 06, 2012 | 37.90 | 38.18 | 37.77 | 38.12 | 15,664,758 | +0.36(+0.95%) |
Nov 05, 2012 | 37.77 | 37.84 | 37.65 | 37.77 | 13,776,653 | -0.09(-0.23%) |
Nov 02, 2012 | 38.20 | 38.20 | 37.80 | 37.85 | 23,435,332 | -0.37(-0.97%) |
Nov 01, 2012 | 37.97 | 38.23 | 37.92 | 38.22 | 26,738,430 | +0.45(+1.19%) |
Oct 31, 2012 | 38.02 | 38.06 | 37.68 | 37.78 | 30,847,516 | -0.03(-0.08%) |
Oct 26, 2012 | 37.76 | 37.81 | 37.81 | 37.81 | 16,657,268 | -0.06(-0.15%) |
Oct 25, 2012 | 38.08 | 38.13 | 37.72 | 37.86 | 22,307,010 | +0.23(+0.60%) |
Oct 24, 2012 | 37.85 | 37.91 | 37.63 | 37.64 | 16,569,739 | +0.02(+0.06%) |
Oct 23, 2012 | 37.67 | 37.70 | 37.40 | 37.62 | 25,575,760 | -0.56(-1.46%) |
Oct 19, 2012 | 38.59 | 38.60 | 38.12 | 38.17 | 27,748,584 | -0.52(-1.35%) |
Oct 18, 2012 | 38.71 | 38.94 | 38.58 | 38.70 | 25,664,506 | -0.15(-0.38%) |
Oct 17, 2012 | 38.67 | 38.89 | 38.58 | 38.84 | 22,187,682 | +0.36(+0.93%) |
Oct 16, 2012 | 38.24 | 38.51 | 38.23 | 38.48 | 27,166,934 | +0.63(+1.66%) |
Oct 15, 2012 | 37.74 | 37.90 | 37.55 | 37.86 | 30,047,390 | +0.37(+0.98%) |
Oct 12, 2012 | 37.63 | 37.77 | 37.43 | 37.49 | 13,183,063 | -0.04(-0.11%) |
Oct 11, 2012 | 37.67 | 37.83 | 37.48 | 37.53 | 19,142,794 | +0.24(+0.64%) |
Oct 10, 2012 | 37.41 | 37.47 | 37.17 | 37.29 | 19,712,496 | -0.11(-0.28%) |
Oct 09, 2012 | 37.71 | 37.78 | 37.40 | 37.40 | 21,841,186 | -0.55(-1.45%) |
Oct 08, 2012 | 37.94 | 38.01 | 37.87 | 37.95 | 9,439,702 | -0.23(-0.59%) |
Oct 05, 2012 | 38.44 | 38.54 | 38.10 | 38.17 | 19,033,362 | +0.05(+0.13%) |
Oct 04, 2012 | 37.94 | 38.17 | 37.86 | 38.12 | 22,640,032 | +0.46(+1.22%) |
Oct 03, 2012 | 37.79 | 37.82 | 37.58 | 37.67 | 24,665,528 | -0.16(-0.41%) |
Oct 02, 2012 | 38.04 | 38.07 | 37.69 | 37.82 | 20,243,718 | +0.15(+0.39%) |
Oct 01, 2012 | 37.77 | 38.06 | 37.62 | 37.67 | 25,551,850 | +0.30(+0.81%) |
Sep 28, 2012 | 37.72 | 37.76 | 37.31 | 37.37 | 61,359,804 | -0.75(-1.98%) |
Sep 27, 2012 | 37.93 | 38.26 | 37.81 | 38.12 | 29,386,760 | +0.45(+1.20%) |
Sep 26, 2012 | 37.75 | 37.80 | 37.53 | 37.67 | 31,430,296 | -0.38(-1.01%) |
Sep 25, 2012 | 38.42 | 38.60 | 38.05 | 38.06 | 30,137,834 | -0.26(-0.69%) |
Sep 24, 2012 | 38.15 | 38.41 | 38.12 | 38.32 | 22,936,276 | -0.14(-0.36%) |
Sep 21, 2012 | 38.68 | 38.71 | 38.44 | 38.46 | 30,610,002 | +0.02(+0.06%) |
Sep 20, 2012 | 38.20 | 38.46 | 38.09 | 38.44 | 30,814,750 | -0.25(-0.64%) |
Sep 19, 2012 | 38.58 | 38.76 | 38.46 | 38.68 | 24,383,968 | +0.16(+0.42%) |
Sep 18, 2012 | 38.47 | 38.61 | 38.39 | 38.52 | 23,677,732 | -0.16(-0.42%) |
Sep 17, 2012 | 38.84 | 38.92 | 38.58 | 38.68 | 21,063,396 | -0.20(-0.53%) |
Sep 14, 2012 | 38.91 | 39.19 | 38.83 | 38.89 | 51,319,276 | +0.38(+1.00%) |
Sep 13, 2012 | 37.89 | 38.68 | 37.77 | 38.50 | 30,711,244 | +0.57(+1.52%) |
Sep 12, 2012 | 38.00 | 38.02 | 37.79 | 37.93 | 20,892,740 | +0.25(+0.65%) |
Sep 11, 2012 | 37.41 | 37.79 | 37.41 | 37.68 | 21,865,470 | +0.42(+1.14%) |
Sep 10, 2012 | 37.41 | 37.51 | 37.20 | 37.26 | 18,198,462 | -0.30(-0.79%) |
Sep 07, 2012 | 37.41 | 37.65 | 37.38 | 37.55 | 24,408,554 | +0.55(+1.50%) |
Sep 06, 2012 | 36.40 | 37.10 | 36.39 | 37.00 | 33,608,632 | +0.90(+2.49%) |
Sep 05, 2012 | 36.20 | 36.26 | 36.04 | 36.10 | 24,621,238 | -0.10(-0.27%) |
Sep 04, 2012 | 36.29 | 36.33 | 36.05 | 36.20 | 33,843,472 | -0.18(-0.50%) |
Aug 31, 2012 | 36.51 | 36.62 | 36.19 | 36.38 | 38,280,876 | +0.32(+0.88%) |
Aug 30, 2012 | 36.40 | 36.43 | 36.07 | 36.07 | 34,485,048 | -0.54(-1.48%) |
Aug 29, 2012 | 36.69 | 36.74 | 36.55 | 36.61 | 16,193,749 | -0.15(-0.40%) |
Aug 27, 2012 | 36.83 | 36.94 | 36.71 | 36.76 | 17,614,210 | +0.02(+0.06%) |
Aug 24, 2012 | 36.53 | 36.93 | 36.46 | 36.74 | 22,466,674 | -0.06(-0.15%) |
Aug 23, 2012 | 36.86 | 36.97 | 36.71 | 36.79 | 22,979,808 | -0.21(-0.57%) |
Aug 22, 2012 | 36.73 | 37.08 | 36.69 | 37.00 | 17,719,538 | -0.04(-0.11%) |
Aug 21, 2012 | 37.13 | 37.31 | 36.93 | 37.05 | 27,641,014 | +0.21(+0.57%) |
Aug 20, 2012 | 36.78 | 36.87 | 36.62 | 36.83 | 14,276,758 | -0.04(-0.11%) |
Aug 17, 2012 | 36.89 | 36.93 | 36.72 | 36.88 | 24,455,196 | +0.05(+0.13%) |
Aug 16, 2012 | 36.56 | 36.88 | 36.45 | 36.83 | 19,143,176 | +0.45(+1.24%) |
Aug 15, 2012 | 36.36 | 36.48 | 36.33 | 36.38 | 19,919,916 | -0.11(-0.29%) |
Aug 14, 2012 | 36.50 | 36.56 | 36.40 | 36.48 | 15,047,666 | +0.08(+0.23%) |
Aug 13, 2012 | 36.48 | 36.58 | 36.28 | 36.40 | 21,727,776 | -0.18(-0.48%) |
Aug 10, 2012 | 36.22 | 36.57 | 36.14 | 36.57 | 21,649,312 | +0.06(+0.17%) |
Aug 09, 2012 | 36.40 | 36.63 | 36.36 | 36.51 | 17,278,298 | +0.02(+0.06%) |
Aug 08, 2012 | 36.31 | 36.57 | 36.29 | 36.49 | 19,133,706 | -0.02(-0.06%) |
Aug 07, 2012 | 36.51 | 36.70 | 36.48 | 36.51 | 25,033,424 | +0.30(+0.84%) |
Aug 06, 2012 | 36.11 | 36.33 | 36.05 | 36.21 | 20,746,768 | +0.25(+0.71%) |
Aug 03, 2012 | 35.53 | 36.05 | 35.50 | 35.95 | 37,483,600 | +1.18(+3.41%) |
Aug 02, 2012 | 34.88 | 35.18 | 34.51 | 34.77 | 32,929,650 | -0.49(-1.40%) |
Aug 01, 2012 | 35.50 | 35.57 | 35.25 | 35.26 | 25,175,772 | +0.01(+0.02%) |
Jul 31, 2012 | 35.45 | 35.54 | 35.24 | 35.26 | 54,531,932 | -0.22(-0.62%) |
Jul 30, 2012 | 35.32 | 35.59 | 35.31 | 35.47 | 35,242,944 | -0.04(-0.12%) |
Jul 27, 2012 | 35.11 | 35.66 | 35.04 | 35.52 | 34,227,812 | +0.73(+2.11%) |
Jul 26, 2012 | 34.68 | 35.06 | 34.59 | 34.78 | 25,779,102 | +1.03(+3.05%) |
Jul 25, 2012 | 33.87 | 33.92 | 33.58 | 33.75 | 14,404,494 | +0.18(+0.54%) |
Jul 24, 2012 | 33.90 | 33.93 | 33.34 | 33.57 | 26,889,380 | -0.37(-1.09%) |
Jul 23, 2012 | 33.73 | 34.02 | 33.61 | 33.94 | 22,809,262 | -0.71(-2.04%) |
Jul 20, 2012 | 34.83 | 34.86 | 34.57 | 34.65 | 34,271,632 | -0.84(-2.35%) |
Jul 19, 2012 | 35.34 | 35.55 | 35.26 | 35.49 | 19,911,326 | +0.32(+0.92%) |
Jul 18, 2012 | 34.78 | 35.20 | 34.75 | 35.16 | 19,270,792 | +0.27(+0.79%) |
Jul 17, 2012 | 34.89 | 34.98 | 34.45 | 34.89 | 24,334,734 | +0.10(+0.29%) |
Jul 16, 2012 | 34.70 | 34.90 | 34.52 | 34.79 | 17,312,992 | -0.01(-0.03%) |
Jul 13, 2012 | 34.33 | 34.86 | 34.32 | 34.80 | 17,888,530 | +0.49(+1.42%) |
Jul 12, 2012 | 34.20 | 34.42 | 34.01 | 34.31 | 30,359,294 | -0.35(-1.00%) |
Jul 11, 2012 | 34.71 | 34.80 | 34.45 | 34.66 | 27,539,276 | +0.11(+0.31%) |
Jul 10, 2012 | 34.94 | 35.00 | 34.46 | 34.55 | 28,401,532 | -0.23(-0.67%) |
Jul 09, 2012 | 34.67 | 34.80 | 34.53 | 34.78 | 23,136,546 | -0.08(-0.22%) |
Jul 06, 2012 | 34.88 | 34.94 | 34.65 | 34.86 | 21,380,878 | -0.33(-0.94%) |
Jul 05, 2012 | 35.22 | 35.30 | 35.02 | 35.19 | 20,408,176 | -0.59(-1.66%) |
Jul 03, 2012 | 35.46 | 35.81 | 35.45 | 35.78 | 17,267,002 | +0.32(+0.91%) |
Jul 02, 2012 | 35.23 | 35.49 | 35.16 | 35.46 | 42,678,612 | +0.23(+0.66%) |
Jun 29, 2012 | 35.06 | 35.25 | 34.99 | 35.23 | 44,256,160 | +1.23(+3.61%) |
Jun 28, 2012 | 33.93 | 34.03 | 33.54 | 34.00 | 32,305,302 | +0.07(+0.21%) |
Jun 27, 2012 | 33.73 | 33.99 | 33.65 | 33.93 | 27,978,284 | +0.32(+0.95%) |
Jun 26, 2012 | 33.58 | 33.70 | 33.32 | 33.61 | 37,733,464 | +0.22(+0.64%) |
Jun 25, 2012 | 33.58 | 33.60 | 33.32 | 33.39 | 45,966,104 | -0.76(-2.23%) |
Jun 22, 2012 | 34.20 | 34.25 | 33.94 | 34.16 | 23,383,928 | +0.29(+0.86%) |
Jun 21, 2012 | 34.71 | 34.78 | 33.84 | 33.86 | 36,507,444 | -0.91(-2.63%) |
Jun 20, 2012 | 34.74 | 35.02 | 34.49 | 34.78 | 40,614,092 | +0.20(+0.58%) |
Jun 19, 2012 | 34.36 | 34.80 | 34.32 | 34.58 | 33,530,892 | +0.57(+1.66%) |
Jun 18, 2012 | 33.93 | 34.11 | 33.84 | 34.01 | 27,752,372 | -0.10(-0.28%) |
Jun 15, 2012 | 33.83 | 34.15 | 33.76 | 34.11 | 29,121,298 | +0.47(+1.40%) |
Jun 14, 2012 | 33.36 | 33.76 | 33.28 | 33.64 | 21,290,726 | +0.26(+0.76%) |
Jun 13, 2012 | 33.40 | 33.71 | 33.29 | 33.38 | 23,514,696 | -0.27(-0.81%) |
Jun 12, 2012 | 33.42 | 33.67 | 33.14 | 33.65 | 23,298,504 | +0.55(+1.67%) |
Jun 11, 2012 | 33.78 | 33.79 | 33.07 | 33.10 | 28,004,002 | -0.32(-0.97%) |
Jun 08, 2012 | 33.03 | 33.46 | 32.94 | 33.43 | 20,955,912 | -0.11(-0.33%) |
Jun 07, 2012 | 33.95 | 33.96 | 33.46 | 33.54 | 26,962,894 | +0.05(+0.14%) |
Jun 06, 2012 | 32.84 | 33.50 | 32.81 | 33.49 | 28,834,090 | +0.91(+2.80%) |
Jun 05, 2012 | 32.32 | 32.61 | 32.30 | 32.57 | 29,153,704 | +0.23(+0.71%) |
Jun 04, 2012 | 32.38 | 32.48 | 32.11 | 32.34 | 28,407,922 | +0.27(+0.84%) |
Jun 01, 2012 | 32.34 | 32.48 | 32.07 | 32.08 | 49,773,268 | -0.83(-2.53%) |
May 31, 2012 | 32.92 | 33.02 | 32.54 | 32.91 | 60,427,784 | +0.14(+0.42%) |
May 30, 2012 | 33.05 | 33.06 | 32.74 | 32.77 | 28,081,866 | -0.79(-2.36%) |
May 29, 2012 | 33.55 | 33.72 | 33.29 | 33.56 | 31,989,270 | +0.42(+1.27%) |
May 25, 2012 | 33.10 | 33.32 | 33.09 | 33.14 | 19,442,792 | -0.12(-0.35%) |
May 24, 2012 | 33.44 | 33.53 | 33.06 | 33.26 | 39,633,432 | -0.22(-0.66%) |
May 23, 2012 | 33.36 | 33.48 | 32.90 | 33.48 | 61,354,516 | -0.28(-0.82%) |
May 22, 2012 | 33.90 | 34.16 | 33.61 | 33.76 | 24,620,132 | -0.12(-0.37%) |
May 21, 2012 | 33.42 | 33.90 | 33.34 | 33.88 | 32,374,792 | +0.73(+2.20%) |
May 18, 2012 | 33.54 | 33.55 | 32.85 | 33.15 | 31,072,036 | -0.24(-0.72%) |
May 17, 2012 | 33.76 | 33.80 | 33.38 | 33.39 | 38,423,756 | -0.41(-1.22%) |
May 16, 2012 | 34.15 | 34.33 | 33.78 | 33.80 | 34,806,228 | -0.34(-0.99%) |
May 15, 2012 | 34.38 | 34.56 | 34.10 | 34.14 | 26,139,998 | -0.43(-1.26%) |
May 14, 2012 | 34.70 | 34.85 | 34.58 | 34.58 | 32,109,906 | -0.68(-1.92%) |
May 11, 2012 | 35.06 | 35.56 | 35.06 | 35.25 | 21,033,580 | -0.22(-0.62%) |
May 10, 2012 | 35.66 | 35.71 | 35.42 | 35.47 | 22,217,530 | +0.17(+0.47%) |
May 09, 2012 | 35.03 | 35.50 | 34.87 | 35.31 | 45,126,808 | -0.41(-1.16%) |
May 08, 2012 | 35.85 | 35.89 | 35.34 | 35.72 | 30,568,422 | -0.56(-1.54%) |
May 07, 2012 | 36.02 | 36.31 | 35.99 | 36.28 | 31,757,750 | +0.26(+0.73%) |
May 04, 2012 | 36.38 | 36.44 | 35.98 | 36.02 | 29,063,894 | -0.56(-1.53%) |
May 03, 2012 | 36.82 | 36.88 | 36.50 | 36.57 | 20,695,594 | -0.32(-0.88%) |
May 02, 2012 | 36.73 | 36.96 | 36.59 | 36.90 | 23,061,670 | -0.29(-0.78%) |
May 01, 2012 | 36.95 | 37.36 | 36.92 | 37.19 | 22,403,668 | +0.15(+0.41%) |
Apr 30, 2012 | 37.08 | 37.11 | 36.88 | 37.04 | 24,476,112 | -0.21(-0.57%) |
Apr 27, 2012 | 37.21 | 37.32 | 37.02 | 37.25 | 21,424,656 | +0.15(+0.41%) |
Apr 26, 2012 | 36.73 | 37.16 | 36.69 | 37.10 | 19,487,884 | +0.22(+0.60%) |
Apr 25, 2012 | 36.81 | 36.92 | 36.64 | 36.88 | 31,091,692 | +0.50(+1.36%) |
Apr 24, 2012 | 36.25 | 36.55 | 36.23 | 36.38 | 21,085,606 | +0.29(+0.80%) |
Apr 23, 2012 | 36.11 | 36.18 | 35.86 | 36.09 | 34,691,188 | -0.74(-2.00%) |
Apr 20, 2012 | 36.74 | 36.95 | 36.72 | 36.83 | 22,493,654 | +0.35(+0.96%) |
Apr 19, 2012 | 36.68 | 36.88 | 36.29 | 36.48 | 40,436,700 | -0.22(-0.60%) |
Apr 18, 2012 | 36.64 | 36.87 | 36.57 | 36.70 | 28,741,894 | -0.19(-0.52%) |
Apr 17, 2012 | 36.65 | 36.98 | 36.51 | 36.89 | 18,808,110 | +0.58(+1.59%) |
Apr 16, 2012 | 36.33 | 36.46 | 36.03 | 36.31 | 29,674,710 | +0.26(+0.73%) |
Apr 13, 2012 | 36.43 | 36.43 | 36.00 | 36.05 | 39,334,872 | -0.70(-1.90%) |
Apr 12, 2012 | 36.26 | 36.80 | 36.26 | 36.75 | 30,512,088 | +0.66(+1.82%) |
Apr 11, 2012 | 36.28 | 36.34 | 36.05 | 36.09 | 33,338,770 | +0.50(+1.39%) |
Apr 10, 2012 | 36.25 | 36.35 | 35.59 | 35.60 | 37,175,516 | -0.78(-2.14%) |
Apr 09, 2012 | 36.15 | 36.49 | 36.13 | 36.37 | 18,794,708 | -0.16(-0.43%) |
Apr 05, 2012 | 36.43 | 36.75 | 36.42 | 36.53 | 19,602,270 | -0.22(-0.60%) |
Apr 04, 2012 | 36.86 | 36.93 | 36.55 | 36.75 | 29,499,540 | -0.84(-2.24%) |
Apr 03, 2012 | 38.04 | 38.06 | 37.38 | 37.59 | 30,244,448 | -0.67(-1.75%) |
Apr 02, 2012 | 37.65 | 38.37 | 37.57 | 38.26 | 36,912,816 | +0.44(+1.17%) |
Mar 30, 2012 | 37.79 | 37.86 | 37.55 | 37.82 | 32,423,526 | +0.34(+0.90%) |
Mar 29, 2012 | 37.35 | 37.53 | 37.19 | 37.48 | 37,513,012 | -0.24(-0.64%) |
Mar 28, 2012 | 38.00 | 38.03 | 37.53 | 37.73 | 29,676,306 | -0.26(-0.69%) |
Mar 27, 2012 | 38.28 | 38.28 | 37.97 | 37.99 | 21,516,720 | -0.24(-0.63%) |
Mar 26, 2012 | 38.03 | 38.25 | 38.02 | 38.23 | 28,970,000 | +0.48(+1.28%) |
Mar 23, 2012 | 37.45 | 37.75 | 37.25 | 37.75 | 21,446,016 | +0.26(+0.70%) |
Mar 22, 2012 | 37.35 | 37.55 | 37.30 | 37.48 | 24,826,288 | -0.26(-0.68%) |
Mar 21, 2012 | 37.85 | 37.87 | 37.59 | 37.74 | 24,112,004 | -0.25(-0.66%) |
Mar 20, 2012 | 37.91 | 38.05 | 37.75 | 37.99 | 20,452,128 | -0.45(-1.18%) |
Mar 19, 2012 | 38.13 | 38.52 | 38.11 | 38.45 | 24,935,708 | +0.20(+0.52%) |
Mar 16, 2012 | 38.27 | 38.39 | 38.21 | 38.25 | 22,983,710 | +0.26(+0.69%) |
Mar 15, 2012 | 37.76 | 38.04 | 37.66 | 37.99 | 19,912,810 | +0.36(+0.95%) |
Mar 14, 2012 | 37.89 | 37.95 | 37.52 | 37.63 | 27,389,370 | -0.34(-0.88%) |
Mar 13, 2012 | 37.51 | 37.97 | 37.46 | 37.96 | 35,521,120 | +0.60(+1.62%) |
Mar 12, 2012 | 37.32 | 37.41 | 37.13 | 37.36 | 19,917,562 | -0.10(-0.26%) |
Mar 09, 2012 | 37.40 | 37.57 | 37.32 | 37.46 | 33,519,830 | -0.12(-0.33%) |
Mar 08, 2012 | 37.37 | 37.74 | 37.27 | 37.58 | 30,934,514 | +0.79(+2.15%) |
Mar 07, 2012 | 36.60 | 36.83 | 36.38 | 36.79 | 26,141,670 | +0.45(+1.23%) |
Mar 06, 2012 | 36.66 | 36.69 | 36.24 | 36.34 | 31,331,898 | -1.20(-3.19%) |
Mar 05, 2012 | 37.66 | 37.67 | 37.42 | 37.54 | 14,582,212 | -0.20(-0.53%) |
Mar 02, 2012 | 37.82 | 37.85 | 37.62 | 37.74 | 20,949,870 | -0.35(-0.92%) |
Mar 01, 2012 | 37.87 | 38.14 | 37.84 | 38.09 | 29,520,260 | +0.43(+1.13%) |
Feb 29, 2012 | 38.24 | 38.34 | 37.64 | 37.66 | 49,271,900 | -0.50(-1.30%) |
Feb 28, 2012 | 37.92 | 38.17 | 37.82 | 38.16 | 24,119,126 | +0.35(+0.94%) |
Feb 27, 2012 | 37.49 | 37.90 | 37.41 | 37.80 | 29,104,132 | -0.20(-0.52%) |
Feb 24, 2012 | 37.93 | 38.11 | 37.93 | 38.00 | 36,784,964 | +0.23(+0.60%) |
Feb 23, 2012 | 37.46 | 37.80 | 37.34 | 37.77 | 18,461,738 | +0.31(+0.84%) |
Feb 22, 2012 | 37.51 | 37.62 | 37.38 | 37.46 | 23,014,016 | -0.11(-0.30%) |
Feb 21, 2012 | 37.70 | 37.84 | 37.52 | 37.57 | 25,534,822 | +0.01(+0.02%) |
Feb 17, 2012 | 37.62 | 37.62 | 37.36 | 37.57 | 21,003,392 | +0.17(+0.45%) |
Feb 16, 2012 | 36.80 | 37.42 | 36.76 | 37.40 | 25,518,938 | +0.51(+1.37%) |
Feb 15, 2012 | 37.16 | 37.17 | 36.84 | 36.89 | 36,538,788 | +0.04(+0.11%) |
Feb 14, 2012 | 36.95 | 37.02 | 36.60 | 36.85 | 24,725,688 | -0.28(-0.74%) |
Feb 13, 2012 | 37.16 | 37.21 | 36.98 | 37.13 | 23,810,832 | +0.42(+1.15%) |
Feb 10, 2012 | 36.73 | 36.82 | 36.60 | 36.71 | 28,162,898 | -0.71(-1.90%) |
Feb 09, 2012 | 37.46 | 37.51 | 37.22 | 37.42 | 23,606,172 | +0.10(+0.26%) |
Feb 08, 2012 | 37.28 | 37.41 | 37.09 | 37.32 | 20,133,702 | +0.13(+0.35%) |
Feb 07, 2012 | 36.99 | 37.22 | 36.81 | 37.19 | 38,404,492 | +0.23(+0.62%) |
Feb 06, 2012 | 36.77 | 37.00 | 36.74 | 36.96 | 22,275,804 | -0.18(-0.49%) |
Feb 03, 2012 | 36.81 | 37.16 | 36.76 | 37.14 | 22,040,488 | +0.58(+1.57%) |
Feb 02, 2012 | 36.57 | 36.72 | 36.46 | 36.57 | 28,063,830 | +0.08(+0.21%) |
Feb 01, 2012 | 36.41 | 36.69 | 36.37 | 36.49 | 41,034,056 | +0.56(+1.57%) |
Jan 31, 2012 | 36.12 | 36.12 | 35.71 | 35.93 | 38,253,252 | +0.19(+0.52%) |
Jan 30, 2012 | 35.59 | 35.82 | 35.53 | 35.74 | 30,669,460 | -0.43(-1.18%) |
Jan 27, 2012 | 36.00 | 36.26 | 36.00 | 36.17 | 33,188,690 | +0.06(+0.17%) |
Jan 26, 2012 | 36.44 | 36.51 | 36.03 | 36.11 | 29,427,192 | +0.01(+0.04%) |
Jan 25, 2012 | 35.55 | 36.18 | 35.40 | 36.09 | 35,552,412 | +0.37(+1.04%) |
Jan 24, 2012 | 35.54 | 35.78 | 35.42 | 35.72 | 26,523,826 | -0.20(-0.56%) |
Jan 23, 2012 | 35.84 | 36.07 | 35.79 | 35.92 | 26,890,576 | +0.14(+0.39%) |
Jan 20, 2012 | 35.55 | 35.78 | 35.51 | 35.78 | 34,718,420 | +0.19(+0.52%) |
Jan 19, 2012 | 35.41 | 35.96 | 35.27 | 35.60 | 25,044,396 | +0.43(+1.23%) |
Jan 18, 2012 | 34.79 | 35.19 | 34.75 | 35.16 | 23,219,322 | +0.58(+1.68%) |
Jan 17, 2012 | 34.62 | 34.80 | 34.54 | 34.58 | 28,903,412 | +0.40(+1.18%) |
Jan 13, 2012 | 34.16 | 34.20 | 33.80 | 34.18 | 24,895,734 | -0.37(-1.08%) |
Jan 12, 2012 | 34.55 | 34.62 | 34.29 | 34.55 | 19,990,310 | +0.14(+0.42%) |
Jan 11, 2012 | 34.24 | 34.43 | 34.10 | 34.40 | 19,406,868 | -0.11(-0.32%) |
Jan 10, 2012 | 34.58 | 34.60 | 34.43 | 34.51 | 19,461,430 | +0.52(+1.52%) |
Jan 09, 2012 | 34.07 | 34.07 | 33.76 | 34.00 | 18,512,470 | +0.13(+0.39%) |
Jan 06, 2012 | 34.21 | 34.23 | 33.81 | 33.87 | 41,368,256 | -0.47(-1.36%) |
Jan 05, 2012 | 34.28 | 34.38 | 34.08 | 34.34 | 23,735,426 | -0.52(-1.48%) |
Jan 04, 2012 | 34.85 | 34.91 | 34.59 | 34.85 | 21,323,264 | +0.72(+2.12%) |
Dec 30, 2011 | 33.94 | 34.18 | 33.94 | 34.13 | 47,861,600 | +0.17(+0.49%) |
Dec 29, 2011 | 33.45 | 34.00 | 33.42 | 33.96 | 36,577,560 | +0.61(+1.83%) |
Dec 28, 2011 | 33.87 | 33.88 | 33.34 | 33.35 | 29,583,608 | -0.61(-1.79%) |
Dec 27, 2011 | 34.00 | 34.04 | 33.90 | 33.96 | 20,956,382 | -0.16(-0.45%) |
Dec 23, 2011 | 33.94 | 34.11 | 33.86 | 34.11 | 21,626,418 | +0.54(+1.60%) |
Dec 21, 2011 | 33.54 | 33.62 | 33.27 | 33.58 | 40,133,500 | -0.18(-0.52%) |
Dec 20, 2011 | 33.36 | 33.79 | 33.35 | 33.75 | 50,425,932 | +1.15(+3.52%) |
Dec 19, 2011 | 33.08 | 33.14 | 32.57 | 32.61 | 31,494,536 | -0.30(-0.92%) |
Dec 16, 2011 | 33.16 | 33.26 | 32.76 | 32.91 | 41,913,240 | -0.14(-0.42%) |
Dec 15, 2011 | 33.28 | 33.33 | 32.93 | 33.05 | 37,415,648 | +0.16(+0.50%) |
Dec 14, 2011 | 33.09 | 33.21 | 32.78 | 32.89 | 41,365,472 | -0.39(-1.19%) |
Dec 13, 2011 | 33.89 | 34.14 | 33.12 | 33.28 | 49,733,380 | -0.46(-1.35%) |
Dec 12, 2011 | 34.01 | 34.02 | 33.54 | 33.74 | 35,056,064 | -1.01(-2.92%) |
Dec 09, 2011 | 34.22 | 34.77 | 34.21 | 34.75 | 30,411,624 | +0.84(+2.49%) |
Dec 08, 2011 | 34.57 | 34.63 | 33.87 | 33.91 | 38,702,680 | -1.15(-3.28%) |
Dec 07, 2011 | 34.58 | 35.20 | 34.43 | 35.06 | 42,848,828 | +0.25(+0.70%) |
Dec 06, 2011 | 34.78 | 35.04 | 34.69 | 34.81 | 31,404,556 | -0.16(-0.47%) |
Dec 05, 2011 | 35.24 | 35.28 | 34.76 | 34.98 | 26,594,574 | +0.39(+1.14%) |
Dec 02, 2011 | 35.04 | 35.05 | 34.57 | 34.58 | 26,214,090 | -0.01(-0.02%) |