Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.67 | 38.72 | 38.33 | 38.42 | 30,326,504 | -0.03(-0.08%) |
Oct 26, 2012 | 38.41 | 38.46 | 38.46 | 38.46 | 16,375,928 | -0.06(-0.15%) |
Oct 25, 2012 | 38.73 | 38.79 | 38.37 | 38.51 | 21,930,246 | +0.23(+0.60%) |
Oct 24, 2012 | 38.50 | 38.56 | 38.28 | 38.29 | 16,289,877 | +0.02(+0.06%) |
Oct 23, 2012 | 38.31 | 38.35 | 38.04 | 38.26 | 25,143,788 | -0.57(-1.46%) |
Oct 19, 2012 | 39.25 | 39.26 | 38.77 | 38.83 | 27,279,914 | -0.53(-1.35%) |
Oct 18, 2012 | 39.38 | 39.61 | 39.25 | 39.36 | 25,231,034 | -0.15(-0.38%) |
Oct 17, 2012 | 39.34 | 39.55 | 39.25 | 39.51 | 21,812,934 | +0.37(+0.93%) |
Oct 16, 2012 | 38.89 | 39.17 | 38.89 | 39.15 | 26,708,086 | +0.64(+1.66%) |
Oct 15, 2012 | 38.39 | 38.55 | 38.20 | 38.51 | 29,539,892 | +0.37(+0.98%) |
Oct 12, 2012 | 38.28 | 38.42 | 38.08 | 38.13 | 12,960,403 | -0.04(-0.11%) |
Oct 11, 2012 | 38.31 | 38.48 | 38.12 | 38.18 | 18,819,474 | +0.24(+0.64%) |
Oct 10, 2012 | 38.05 | 38.11 | 37.81 | 37.93 | 19,379,552 | -0.11(-0.28%) |
Oct 09, 2012 | 38.36 | 38.43 | 38.04 | 38.04 | 21,472,290 | -0.56(-1.45%) |
Oct 08, 2012 | 38.59 | 38.66 | 38.52 | 38.60 | 9,280,266 | -0.23(-0.59%) |
Oct 05, 2012 | 39.10 | 39.20 | 38.75 | 38.83 | 18,711,890 | +0.05(+0.13%) |
Oct 04, 2012 | 38.59 | 38.82 | 38.51 | 38.78 | 22,257,644 | +0.47(+1.22%) |
Oct 03, 2012 | 38.44 | 38.47 | 38.23 | 38.31 | 24,248,930 | -0.16(-0.41%) |
Oct 02, 2012 | 38.69 | 38.72 | 38.34 | 38.47 | 19,901,802 | +0.15(+0.39%) |
Oct 01, 2012 | 38.42 | 38.72 | 38.27 | 38.32 | 25,120,280 | +0.31(+0.81%) |
Sep 28, 2012 | 38.37 | 38.41 | 37.95 | 38.01 | 60,323,440 | -0.77(-1.98%) |
Sep 27, 2012 | 38.58 | 38.92 | 38.46 | 38.78 | 28,890,420 | +0.46(+1.20%) |
Sep 26, 2012 | 38.40 | 38.45 | 38.17 | 38.32 | 30,899,440 | -0.39(-1.01%) |
Sep 25, 2012 | 39.08 | 39.26 | 38.71 | 38.71 | 29,628,808 | -0.27(-0.69%) |
Sep 24, 2012 | 38.81 | 39.07 | 38.77 | 38.98 | 22,548,884 | -0.14(-0.36%) |
Sep 21, 2012 | 39.35 | 39.38 | 39.10 | 39.12 | 30,093,002 | +0.03(+0.06%) |
Sep 20, 2012 | 38.85 | 39.12 | 38.74 | 39.10 | 30,294,290 | -0.25(-0.64%) |
Sep 19, 2012 | 39.25 | 39.43 | 39.12 | 39.35 | 23,972,124 | +0.16(+0.42%) |
Sep 18, 2012 | 39.13 | 39.27 | 39.05 | 39.18 | 23,277,816 | -0.16(-0.42%) |
Sep 17, 2012 | 39.51 | 39.59 | 39.25 | 39.35 | 20,707,636 | -0.21(-0.53%) |
Sep 14, 2012 | 39.58 | 39.86 | 39.50 | 39.55 | 50,452,496 | +0.39(+1.00%) |
Sep 13, 2012 | 38.54 | 39.34 | 38.42 | 39.16 | 30,192,534 | +0.58(+1.52%) |
Sep 12, 2012 | 38.65 | 38.67 | 38.44 | 38.58 | 20,539,864 | +0.25(+0.65%) |
Sep 11, 2012 | 38.06 | 38.44 | 38.06 | 38.33 | 21,496,164 | +0.43(+1.14%) |
Sep 10, 2012 | 38.05 | 38.15 | 37.84 | 37.90 | 17,891,092 | -0.30(-0.79%) |
Sep 07, 2012 | 38.05 | 38.30 | 38.02 | 38.20 | 23,996,296 | +0.56(+1.50%) |
Sep 06, 2012 | 37.02 | 37.73 | 37.02 | 37.64 | 33,040,984 | +0.91(+2.49%) |
Sep 05, 2012 | 36.82 | 36.88 | 36.66 | 36.72 | 24,205,386 | -0.10(-0.27%) |
Sep 04, 2012 | 36.92 | 36.96 | 36.67 | 36.82 | 33,271,860 | -0.19(-0.50%) |
Aug 31, 2012 | 37.14 | 37.25 | 36.81 | 37.01 | 37,634,312 | +0.32(+0.88%) |
Aug 30, 2012 | 37.03 | 37.05 | 36.69 | 36.69 | 33,902,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.32 | 37.37 | 37.18 | 37.24 | 15,920,237 | -0.15(-0.40%) |
Aug 27, 2012 | 37.47 | 37.58 | 37.34 | 37.39 | 17,316,708 | +0.02(+0.06%) |
Aug 24, 2012 | 37.16 | 37.56 | 37.09 | 37.37 | 22,087,214 | -0.06(-0.15%) |
Aug 23, 2012 | 37.49 | 37.60 | 37.35 | 37.42 | 22,591,680 | -0.22(-0.57%) |
Aug 22, 2012 | 37.36 | 37.72 | 37.32 | 37.64 | 17,420,256 | -0.04(-0.11%) |
Aug 21, 2012 | 37.77 | 37.96 | 37.57 | 37.68 | 27,174,160 | +0.22(+0.57%) |
Aug 20, 2012 | 37.41 | 37.50 | 37.25 | 37.47 | 14,035,625 | -0.04(-0.11%) |
Aug 17, 2012 | 37.52 | 37.56 | 37.35 | 37.51 | 24,042,150 | +0.05(+0.13%) |
Aug 16, 2012 | 37.19 | 37.52 | 37.08 | 37.46 | 18,819,850 | +0.46(+1.24%) |
Aug 15, 2012 | 36.99 | 37.10 | 36.95 | 37.00 | 19,583,470 | -0.11(-0.29%) |
Aug 14, 2012 | 37.13 | 37.19 | 37.02 | 37.11 | 14,793,512 | +0.09(+0.23%) |
Aug 13, 2012 | 37.10 | 37.21 | 36.90 | 37.02 | 21,360,796 | -0.18(-0.48%) |
Aug 10, 2012 | 36.84 | 37.20 | 36.76 | 37.20 | 21,283,656 | +0.06(+0.17%) |
Aug 09, 2012 | 37.03 | 37.26 | 36.99 | 37.14 | 16,986,470 | +0.02(+0.06%) |
Aug 08, 2012 | 36.93 | 37.19 | 36.92 | 37.12 | 18,810,538 | -0.02(-0.06%) |
Aug 07, 2012 | 37.14 | 37.33 | 37.10 | 37.14 | 24,610,610 | +0.31(+0.84%) |
Aug 06, 2012 | 36.73 | 36.95 | 36.67 | 36.83 | 20,396,358 | +0.26(+0.71%) |
Aug 03, 2012 | 36.14 | 36.67 | 36.11 | 36.57 | 36,850,508 | +1.20(+3.41%) |
Aug 02, 2012 | 35.48 | 35.79 | 35.10 | 35.37 | 32,373,470 | -0.50(-1.40%) |
Aug 01, 2012 | 36.11 | 36.18 | 35.85 | 35.87 | 24,750,554 | +0.01(+0.02%) |
Jul 31, 2012 | 36.05 | 36.15 | 35.85 | 35.86 | 53,610,892 | -0.22(-0.62%) |
Jul 30, 2012 | 35.93 | 36.20 | 35.92 | 36.08 | 34,647,692 | -0.04(-0.12%) |
Jul 27, 2012 | 35.72 | 36.28 | 35.64 | 36.13 | 33,649,704 | +0.75(+2.11%) |
Jul 26, 2012 | 35.27 | 35.66 | 35.19 | 35.38 | 25,343,694 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.16 | 34.33 | 14,161,203 | +0.18(+0.54%) |
Jul 24, 2012 | 34.48 | 34.51 | 33.92 | 34.15 | 26,435,220 | -0.38(-1.09%) |
Jul 23, 2012 | 34.31 | 34.61 | 34.18 | 34.53 | 22,424,014 | -0.72(-2.05%) |
Jul 20, 2012 | 35.43 | 35.46 | 35.17 | 35.25 | 33,692,788 | -0.85(-2.35%) |
Jul 19, 2012 | 35.95 | 36.16 | 35.86 | 36.10 | 19,575,024 | +0.33(+0.92%) |
Jul 18, 2012 | 35.37 | 35.80 | 35.35 | 35.77 | 18,945,310 | +0.28(+0.79%) |
Jul 17, 2012 | 35.49 | 35.58 | 35.04 | 35.49 | 23,923,722 | +0.10(+0.29%) |
Jul 16, 2012 | 35.29 | 35.50 | 35.12 | 35.38 | 17,020,576 | -0.01(-0.03%) |
Jul 13, 2012 | 34.92 | 35.46 | 34.91 | 35.39 | 17,586,394 | +0.49(+1.42%) |
Jul 12, 2012 | 34.79 | 35.01 | 34.59 | 34.90 | 29,846,526 | -0.35(-1.00%) |
Jul 11, 2012 | 35.31 | 35.40 | 35.04 | 35.25 | 27,074,140 | +0.11(+0.31%) |
Jul 10, 2012 | 35.54 | 35.60 | 35.05 | 35.14 | 27,921,832 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.39 | 35.12 | 35.38 | 22,745,770 | -0.08(-0.22%) |
Jul 06, 2012 | 35.48 | 35.55 | 35.24 | 35.46 | 21,019,756 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.91 | 35.62 | 35.80 | 20,063,484 | -0.60(-1.66%) |
Jul 03, 2012 | 36.07 | 36.43 | 36.06 | 36.40 | 16,975,364 | +0.33(+0.91%) |
Jul 02, 2012 | 35.83 | 36.10 | 35.76 | 36.07 | 41,957,772 | +0.24(+0.66%) |
Jun 29, 2012 | 35.67 | 35.85 | 35.60 | 35.83 | 43,508,676 | +1.25(+3.61%) |
Jun 28, 2012 | 34.51 | 34.61 | 34.12 | 34.58 | 31,759,668 | +0.07(+0.21%) |
Jun 27, 2012 | 34.31 | 34.58 | 34.23 | 34.51 | 27,505,734 | +0.33(+0.95%) |
Jun 26, 2012 | 34.15 | 34.28 | 33.90 | 34.19 | 37,096,152 | +0.22(+0.64%) |
Jun 25, 2012 | 34.16 | 34.18 | 33.89 | 33.97 | 45,189,740 | -0.77(-2.23%) |
Jun 22, 2012 | 34.79 | 34.84 | 34.52 | 34.74 | 22,988,976 | +0.30(+0.86%) |
Jun 21, 2012 | 35.31 | 35.38 | 34.42 | 34.44 | 35,890,836 | -0.93(-2.63%) |
Jun 20, 2012 | 35.34 | 35.63 | 35.08 | 35.37 | 39,928,124 | +0.20(+0.58%) |
Jun 19, 2012 | 34.95 | 35.40 | 34.91 | 35.17 | 32,964,558 | +0.57(+1.66%) |
Jun 18, 2012 | 34.51 | 34.69 | 34.42 | 34.60 | 27,283,636 | -0.10(-0.28%) |
Jun 15, 2012 | 34.41 | 34.74 | 34.34 | 34.69 | 28,629,440 | +0.48(+1.40%) |
Jun 14, 2012 | 33.94 | 34.34 | 33.85 | 34.21 | 20,931,126 | +0.26(+0.76%) |
Jun 13, 2012 | 33.97 | 34.29 | 33.87 | 33.95 | 23,117,534 | -0.28(-0.81%) |
Jun 12, 2012 | 33.99 | 34.25 | 33.71 | 34.23 | 22,904,994 | +0.56(+1.67%) |
Jun 11, 2012 | 34.36 | 34.37 | 33.64 | 33.67 | 27,531,016 | -0.33(-0.97%) |
Jun 08, 2012 | 33.60 | 34.04 | 33.50 | 34.00 | 20,601,966 | -0.11(-0.33%) |
Jun 07, 2012 | 34.53 | 34.55 | 34.04 | 34.11 | 26,507,492 | +0.05(+0.14%) |
Jun 06, 2012 | 33.40 | 34.08 | 33.37 | 34.06 | 28,347,084 | +0.93(+2.80%) |
Jun 05, 2012 | 32.88 | 33.17 | 32.85 | 33.13 | 28,661,300 | +0.23(+0.71%) |
Jun 04, 2012 | 32.93 | 33.04 | 32.66 | 32.90 | 27,928,114 | +0.27(+0.84%) |
Jun 01, 2012 | 32.89 | 33.04 | 32.62 | 32.63 | 48,932,600 | -0.85(-2.53%) |
May 31, 2012 | 33.48 | 33.59 | 33.10 | 33.47 | 59,407,164 | +0.14(+0.42%) |
May 30, 2012 | 33.62 | 33.63 | 33.30 | 33.33 | 27,607,566 | -0.81(-2.36%) |
May 29, 2012 | 34.13 | 34.30 | 33.86 | 34.14 | 31,448,974 | +0.43(+1.27%) |
May 25, 2012 | 33.66 | 33.89 | 33.66 | 33.71 | 19,114,404 | -0.12(-0.35%) |
May 24, 2012 | 34.01 | 34.10 | 33.63 | 33.83 | 38,964,024 | -0.22(-0.66%) |
May 23, 2012 | 33.94 | 34.06 | 33.47 | 34.06 | 60,318,240 | -0.28(-0.82%) |
May 22, 2012 | 34.48 | 34.75 | 34.19 | 34.34 | 24,204,298 | -0.13(-0.37%) |
May 21, 2012 | 33.99 | 34.48 | 33.91 | 34.46 | 31,827,984 | +0.74(+2.20%) |
May 18, 2012 | 34.12 | 34.13 | 33.42 | 33.72 | 30,547,232 | -0.25(-0.72%) |
May 17, 2012 | 34.34 | 34.39 | 33.96 | 33.97 | 37,774,784 | -0.42(-1.22%) |
May 16, 2012 | 34.74 | 34.92 | 34.36 | 34.39 | 34,218,352 | -0.34(-0.99%) |
May 15, 2012 | 34.97 | 35.15 | 34.69 | 34.73 | 25,698,494 | -0.44(-1.26%) |
May 14, 2012 | 35.30 | 35.45 | 35.17 | 35.17 | 31,567,572 | -0.69(-1.92%) |
May 11, 2012 | 35.66 | 36.17 | 35.66 | 35.86 | 20,678,322 | -0.22(-0.62%) |
May 10, 2012 | 36.27 | 36.32 | 36.03 | 36.08 | 21,842,276 | +0.17(+0.47%) |
May 09, 2012 | 35.63 | 36.11 | 35.47 | 35.91 | 44,364,616 | -0.42(-1.16%) |
May 08, 2012 | 36.47 | 36.50 | 35.95 | 36.33 | 30,052,122 | -0.57(-1.54%) |
May 07, 2012 | 36.64 | 36.94 | 36.61 | 36.90 | 31,221,362 | +0.27(+0.73%) |
May 04, 2012 | 37.01 | 37.06 | 36.60 | 36.64 | 28,573,006 | -0.57(-1.53%) |
May 03, 2012 | 37.46 | 37.52 | 37.13 | 37.20 | 20,346,048 | -0.33(-0.88%) |
May 02, 2012 | 37.36 | 37.59 | 37.22 | 37.53 | 22,672,158 | -0.29(-0.78%) |
May 01, 2012 | 37.59 | 38.00 | 37.55 | 37.83 | 22,025,270 | +0.15(+0.41%) |
Apr 30, 2012 | 37.72 | 37.74 | 37.52 | 37.67 | 24,062,712 | -0.22(-0.57%) |
Apr 27, 2012 | 37.85 | 37.96 | 37.66 | 37.89 | 21,062,796 | +0.15(+0.41%) |
Apr 26, 2012 | 37.36 | 37.80 | 37.32 | 37.74 | 19,158,734 | +0.22(+0.60%) |
Apr 25, 2012 | 37.44 | 37.55 | 37.27 | 37.51 | 30,566,556 | +0.50(+1.36%) |
Apr 24, 2012 | 36.87 | 37.18 | 36.85 | 37.01 | 20,729,470 | +0.29(+0.80%) |
Apr 23, 2012 | 36.73 | 36.80 | 36.47 | 36.71 | 34,105,256 | -0.75(-2.00%) |
Apr 20, 2012 | 37.37 | 37.59 | 37.35 | 37.46 | 22,113,738 | +0.36(+0.96%) |
Apr 19, 2012 | 37.31 | 37.52 | 36.92 | 37.10 | 39,753,724 | -0.22(-0.60%) |
Apr 18, 2012 | 37.27 | 37.50 | 37.20 | 37.33 | 28,256,446 | -0.20(-0.52%) |
Apr 17, 2012 | 37.28 | 37.62 | 37.14 | 37.53 | 18,490,442 | +0.59(+1.59%) |
Apr 16, 2012 | 36.96 | 37.09 | 36.65 | 36.94 | 29,173,506 | +0.27(+0.73%) |
Apr 13, 2012 | 37.06 | 37.06 | 36.62 | 36.67 | 38,670,508 | -0.71(-1.90%) |
Apr 12, 2012 | 36.89 | 37.43 | 36.88 | 37.38 | 29,996,742 | +0.67(+1.82%) |
Apr 11, 2012 | 36.90 | 36.96 | 36.67 | 36.71 | 32,775,680 | +0.50(+1.39%) |
Apr 10, 2012 | 36.87 | 36.98 | 36.20 | 36.21 | 36,547,624 | -0.79(-2.14%) |
Apr 09, 2012 | 36.77 | 37.12 | 36.75 | 37.00 | 18,477,268 | -0.16(-0.43%) |
Apr 05, 2012 | 37.06 | 37.38 | 37.05 | 37.16 | 19,271,188 | -0.22(-0.60%) |
Apr 04, 2012 | 37.49 | 37.57 | 37.18 | 37.39 | 29,001,294 | -0.86(-2.24%) |
Apr 03, 2012 | 38.70 | 38.72 | 38.02 | 38.24 | 29,733,620 | -0.68(-1.75%) |
Apr 02, 2012 | 38.30 | 39.03 | 38.22 | 38.92 | 36,289,360 | +0.45(+1.17%) |
Mar 30, 2012 | 38.44 | 38.51 | 38.20 | 38.47 | 31,875,896 | +0.34(+0.90%) |
Mar 29, 2012 | 38.00 | 38.17 | 37.83 | 38.13 | 36,879,420 | -0.25(-0.64%) |
Mar 28, 2012 | 38.65 | 38.68 | 38.18 | 38.37 | 29,175,074 | -0.27(-0.69%) |
Mar 27, 2012 | 38.94 | 38.94 | 38.63 | 38.64 | 21,153,304 | -0.25(-0.63%) |
Mar 26, 2012 | 38.68 | 38.91 | 38.67 | 38.89 | 28,480,698 | +0.49(+1.28%) |
Mar 23, 2012 | 38.09 | 38.40 | 37.89 | 38.39 | 21,083,794 | +0.27(+0.70%) |
Mar 22, 2012 | 37.99 | 38.20 | 37.94 | 38.13 | 24,406,972 | -0.26(-0.68%) |
Mar 21, 2012 | 38.50 | 38.52 | 38.23 | 38.39 | 23,704,754 | -0.26(-0.66%) |
Mar 20, 2012 | 38.56 | 38.70 | 38.40 | 38.65 | 20,106,692 | -0.46(-1.18%) |
Mar 19, 2012 | 38.79 | 39.19 | 38.76 | 39.11 | 24,514,544 | +0.20(+0.52%) |
Mar 16, 2012 | 38.93 | 39.05 | 38.87 | 38.91 | 22,595,518 | +0.27(+0.69%) |
Mar 15, 2012 | 38.41 | 38.69 | 38.30 | 38.64 | 19,576,484 | +0.36(+0.95%) |
Mar 14, 2012 | 38.54 | 38.60 | 38.16 | 38.28 | 26,926,766 | -0.34(-0.88%) |
Mar 13, 2012 | 38.15 | 38.63 | 38.10 | 38.62 | 34,921,172 | +0.61(+1.62%) |
Mar 12, 2012 | 37.96 | 38.05 | 37.77 | 38.00 | 19,581,156 | -0.10(-0.26%) |
Mar 09, 2012 | 38.04 | 38.22 | 37.96 | 38.10 | 32,953,682 | -0.13(-0.33%) |
Mar 08, 2012 | 38.02 | 38.38 | 37.91 | 38.23 | 30,412,032 | +0.81(+2.15%) |
Mar 07, 2012 | 37.23 | 37.46 | 37.01 | 37.42 | 25,700,138 | +0.46(+1.23%) |
Mar 06, 2012 | 37.29 | 37.32 | 36.86 | 36.96 | 30,802,704 | -1.22(-3.19%) |
Mar 05, 2012 | 38.31 | 38.32 | 38.07 | 38.18 | 14,335,919 | -0.20(-0.53%) |
Mar 02, 2012 | 38.47 | 38.50 | 38.27 | 38.39 | 20,596,028 | -0.36(-0.92%) |
Mar 01, 2012 | 38.52 | 38.79 | 38.49 | 38.75 | 29,021,664 | +0.43(+1.13%) |
Feb 29, 2012 | 38.89 | 39.00 | 38.29 | 38.31 | 48,439,700 | -0.50(-1.30%) |
Feb 28, 2012 | 38.57 | 38.83 | 38.46 | 38.82 | 23,711,756 | +0.36(+0.94%) |
Feb 27, 2012 | 38.14 | 38.56 | 38.05 | 38.45 | 28,612,564 | -0.20(-0.52%) |
Feb 24, 2012 | 38.58 | 38.77 | 38.58 | 38.65 | 36,163,668 | +0.23(+0.60%) |
Feb 23, 2012 | 38.10 | 38.45 | 37.98 | 38.42 | 18,149,920 | +0.32(+0.84%) |
Feb 22, 2012 | 38.15 | 38.26 | 38.02 | 38.10 | 22,625,310 | -0.12(-0.30%) |
Feb 21, 2012 | 38.35 | 38.49 | 38.16 | 38.22 | 25,103,540 | +0.01(+0.02%) |
Feb 17, 2012 | 38.26 | 38.27 | 38.00 | 38.21 | 20,648,644 | +0.17(+0.45%) |
Feb 16, 2012 | 37.43 | 38.07 | 37.39 | 38.04 | 25,087,924 | +0.52(+1.37%) |
Feb 15, 2012 | 37.80 | 37.81 | 37.47 | 37.53 | 35,921,648 | +0.04(+0.11%) |
Feb 14, 2012 | 37.59 | 37.66 | 37.22 | 37.48 | 24,308,072 | -0.28(-0.74%) |
Feb 13, 2012 | 37.80 | 37.85 | 37.62 | 37.76 | 23,408,668 | +0.43(+1.14%) |
Feb 10, 2012 | 37.36 | 37.45 | 37.22 | 37.34 | 27,687,228 | -0.72(-1.90%) |
Feb 09, 2012 | 38.11 | 38.15 | 37.86 | 38.06 | 23,207,466 | +0.10(+0.26%) |
Feb 08, 2012 | 37.92 | 38.05 | 37.73 | 37.96 | 19,793,644 | +0.13(+0.35%) |
Feb 07, 2012 | 37.62 | 37.85 | 37.44 | 37.83 | 37,755,844 | +0.23(+0.62%) |
Feb 06, 2012 | 37.41 | 37.64 | 37.37 | 37.60 | 21,899,566 | -0.19(-0.49%) |
Feb 03, 2012 | 37.44 | 37.80 | 37.39 | 37.78 | 21,668,226 | +0.59(+1.57%) |
Feb 02, 2012 | 37.20 | 37.35 | 37.09 | 37.20 | 27,589,834 | +0.08(+0.21%) |
Feb 01, 2012 | 37.03 | 37.32 | 37.00 | 37.12 | 40,340,992 | +0.57(+1.57%) |
Jan 31, 2012 | 36.74 | 36.74 | 36.32 | 36.54 | 37,607,160 | +0.19(+0.52%) |
Jan 30, 2012 | 36.20 | 36.43 | 36.14 | 36.35 | 30,151,454 | -0.43(-1.18%) |
Jan 27, 2012 | 36.61 | 36.88 | 36.61 | 36.79 | 32,628,136 | +0.06(+0.17%) |
Jan 26, 2012 | 37.06 | 37.13 | 36.65 | 36.73 | 28,930,168 | +0.01(+0.04%) |
Jan 25, 2012 | 36.17 | 36.80 | 36.01 | 36.71 | 34,951,932 | +0.38(+1.04%) |
Jan 24, 2012 | 36.15 | 36.40 | 36.03 | 36.33 | 26,075,840 | -0.20(-0.56%) |
Jan 23, 2012 | 36.46 | 36.69 | 36.40 | 36.54 | 26,436,396 | +0.14(+0.39%) |
Jan 20, 2012 | 36.16 | 36.40 | 36.12 | 36.40 | 34,132,028 | +0.19(+0.52%) |
Jan 19, 2012 | 36.02 | 36.58 | 35.87 | 36.21 | 24,621,398 | +0.44(+1.23%) |
Jan 18, 2012 | 35.39 | 35.79 | 35.35 | 35.77 | 22,827,150 | +0.59(+1.68%) |
Jan 17, 2012 | 35.22 | 35.39 | 35.14 | 35.17 | 28,415,236 | +0.41(+1.18%) |
Jan 13, 2012 | 34.74 | 34.79 | 34.38 | 34.76 | 24,475,246 | -0.38(-1.08%) |
Jan 12, 2012 | 35.14 | 35.22 | 34.88 | 35.14 | 19,652,676 | +0.15(+0.42%) |
Jan 11, 2012 | 34.83 | 35.02 | 34.69 | 35.00 | 19,079,086 | -0.11(-0.32%) |
Jan 10, 2012 | 35.17 | 35.20 | 35.02 | 35.11 | 19,132,728 | +0.53(+1.52%) |
Jan 09, 2012 | 34.66 | 34.66 | 34.34 | 34.58 | 18,199,796 | +0.13(+0.39%) |
Jan 06, 2012 | 34.80 | 34.82 | 34.39 | 34.45 | 40,669,548 | -0.48(-1.36%) |
Jan 05, 2012 | 34.87 | 34.97 | 34.67 | 34.93 | 23,334,536 | -0.53(-1.48%) |
Jan 04, 2012 | 35.44 | 35.51 | 35.18 | 35.45 | 20,963,114 | +0.74(+2.12%) |
Dec 30, 2011 | 34.52 | 34.76 | 34.52 | 34.72 | 47,053,220 | +0.17(+0.49%) |
Dec 29, 2011 | 34.03 | 34.59 | 33.99 | 34.55 | 35,959,768 | +0.62(+1.83%) |
Dec 28, 2011 | 34.45 | 34.46 | 33.92 | 33.93 | 29,083,942 | -0.62(-1.79%) |
Dec 27, 2011 | 34.58 | 34.62 | 34.48 | 34.54 | 20,602,430 | -0.16(-0.45%) |
Dec 23, 2011 | 34.52 | 34.70 | 34.44 | 34.70 | 21,261,150 | +0.55(+1.60%) |
Dec 21, 2011 | 34.11 | 34.20 | 33.85 | 34.15 | 39,455,648 | -0.18(-0.52%) |
Dec 20, 2011 | 33.94 | 34.37 | 33.92 | 34.33 | 49,574,240 | +1.17(+3.52%) |
Dec 19, 2011 | 33.64 | 33.71 | 33.12 | 33.17 | 30,962,596 | -0.31(-0.92%) |
Dec 16, 2011 | 33.73 | 33.83 | 33.33 | 33.47 | 41,205,328 | -0.14(-0.42%) |
Dec 15, 2011 | 33.85 | 33.90 | 33.50 | 33.62 | 36,783,704 | +0.17(+0.50%) |
Dec 14, 2011 | 33.66 | 33.78 | 33.34 | 33.45 | 40,666,812 | -0.40(-1.19%) |
Dec 13, 2011 | 34.48 | 34.72 | 33.69 | 33.85 | 48,893,388 | -0.46(-1.35%) |
Dec 12, 2011 | 34.59 | 34.60 | 34.12 | 34.32 | 34,463,968 | -1.03(-2.92%) |
Dec 09, 2011 | 34.81 | 35.37 | 34.79 | 35.35 | 29,897,974 | +0.86(+2.49%) |
Dec 08, 2011 | 35.17 | 35.22 | 34.45 | 34.49 | 38,048,992 | -1.17(-3.28%) |
Dec 07, 2011 | 35.17 | 35.81 | 35.02 | 35.66 | 42,125,116 | +0.25(+0.70%) |
Dec 06, 2011 | 35.38 | 35.64 | 35.29 | 35.41 | 30,874,136 | -0.17(-0.47%) |
Dec 05, 2011 | 35.85 | 35.88 | 35.36 | 35.58 | 26,145,394 | +0.40(+1.14%) |
Dec 02, 2011 | 35.64 | 35.65 | 35.16 | 35.17 | 25,771,336 | -0.01(-0.02%) |
Dec 01, 2011 | 35.31 | 35.57 | 35.06 | 35.18 | 28,547,644 | -0.30(-0.86%) |
Nov 30, 2011 | 35.11 | 35.53 | 35.03 | 35.49 | 62,846,900 | +1.72(+5.11%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.57 | 33.76 | 33,240,872 | +0.22(+0.66%) |
Nov 28, 2011 | 33.57 | 33.67 | 33.33 | 33.54 | 31,260,328 | +1.37(+4.26%) |
Nov 25, 2011 | 32.27 | 32.63 | 32.17 | 32.17 | 15,697,136 | -0.17(-0.51%) |
Nov 23, 2011 | 32.83 | 32.88 | 32.30 | 32.34 | 39,284,344 | -0.91(-2.75%) |
Nov 22, 2011 | 33.31 | 33.46 | 33.05 | 33.25 | 43,227,396 | -0.10(-0.29%) |
Nov 21, 2011 | 33.51 | 33.55 | 33.10 | 33.35 | 36,769,524 | -0.87(-2.53%) |
Nov 18, 2011 | 34.50 | 34.52 | 34.14 | 34.21 | 24,277,474 | +0.12(+0.35%) |
Nov 17, 2011 | 34.63 | 34.78 | 33.96 | 34.09 | 40,986,112 | -0.37(-1.09%) |
Nov 16, 2011 | 34.77 | 35.09 | 34.45 | 34.47 | 37,754,356 | -0.67(-1.91%) |
Nov 15, 2011 | 35.13 | 35.37 | 34.86 | 35.14 | 33,899,516 | -0.10(-0.28%) |
Nov 14, 2011 | 35.45 | 35.55 | 35.07 | 35.24 | 24,382,322 | -0.64(-1.78%) |
Nov 11, 2011 | 35.55 | 35.99 | 35.53 | 35.87 | 27,572,892 | +0.87(+2.49%) |
Nov 10, 2011 | 35.29 | 35.31 | 34.66 | 35.00 | 36,191,844 | +0.41(+1.18%) |
Nov 09, 2011 | 35.11 | 35.21 | 34.51 | 34.59 | 41,396,364 | -1.87(-5.13%) |
Nov 08, 2011 | 36.22 | 36.57 | 35.89 | 36.46 | 32,464,492 | +0.44(+1.21%) |
Nov 07, 2011 | 35.83 | 36.09 | 35.56 | 36.03 | 30,876,432 | +0.15(+0.42%) |
Nov 04, 2011 | 35.91 | 36.04 | 35.47 | 35.87 | 33,339,486 | -0.46(-1.26%) |
Nov 03, 2011 | 36.01 | 36.46 | 35.47 | 36.33 | 34,496,796 | +0.89(+2.52%) |
Nov 02, 2011 | 35.43 | 35.71 | 35.22 | 35.44 | 35,265,548 | +0.30(+0.85%) |