Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.07 | 44.77 | 42.93 | 43.14 | 3,234,342 | -0.69(-1.58%) |
Oct 26, 2012 | 42.01 | 43.83 | 43.83 | 43.83 | 9,622,529 | +4.76(+12.19%) |
Oct 25, 2012 | 40.02 | 40.12 | 38.54 | 39.07 | 3,687,432 | -0.59(-1.49%) |
Oct 24, 2012 | 39.91 | 40.34 | 39.54 | 39.66 | 1,416,832 | +0.14(+0.35%) |
Oct 23, 2012 | 40.20 | 40.20 | 39.44 | 39.52 | 2,200,176 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.05 | 40.57 | 40.84 | 2,008,634 | -1.43(-3.39%) |
Oct 18, 2012 | 41.93 | 42.39 | 41.54 | 42.27 | 1,547,242 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.14 | 41.55 | 42.00 | 1,563,445 | +0.33(+0.79%) |
Oct 16, 2012 | 40.73 | 41.92 | 40.47 | 41.67 | 2,954,660 | +1.14(+2.80%) |
Oct 15, 2012 | 39.57 | 40.60 | 39.43 | 40.53 | 1,609,911 | +1.03(+2.60%) |
Oct 12, 2012 | 39.77 | 40.24 | 39.27 | 39.51 | 1,694,142 | -0.34(-0.86%) |
Oct 11, 2012 | 40.79 | 41.04 | 39.79 | 39.85 | 2,249,507 | -0.60(-1.48%) |
Oct 10, 2012 | 41.05 | 41.12 | 40.31 | 40.45 | 1,443,426 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.86 | 40.89 | 41.01 | 2,341,225 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.63 | 41.16 | 41.51 | 4,050,657 | -1.55(-3.60%) |
Oct 05, 2012 | 42.21 | 43.29 | 42.12 | 43.06 | 2,984,133 | +1.19(+2.83%) |
Oct 04, 2012 | 41.51 | 41.91 | 41.24 | 41.87 | 1,424,102 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.44 | 41.01 | 41.14 | 2,009,038 | -0.14(-0.34%) |
Oct 02, 2012 | 41.71 | 41.81 | 40.93 | 41.28 | 1,559,475 | -0.34(-0.82%) |
Oct 01, 2012 | 41.63 | 42.33 | 41.44 | 41.62 | 2,102,456 | +0.11(+0.26%) |
Sep 28, 2012 | 40.82 | 41.69 | 40.54 | 41.52 | 2,134,241 | +0.47(+1.14%) |
Sep 27, 2012 | 40.60 | 41.16 | 40.27 | 41.05 | 1,366,873 | +0.76(+1.88%) |
Sep 26, 2012 | 40.84 | 41.14 | 39.99 | 40.29 | 1,709,880 | -0.49(-1.20%) |
Sep 25, 2012 | 41.54 | 41.56 | 40.78 | 40.78 | 2,022,665 | -0.48(-1.16%) |
Sep 24, 2012 | 41.30 | 41.51 | 41.05 | 41.26 | 1,445,245 | -0.38(-0.91%) |
Sep 21, 2012 | 42.11 | 42.24 | 41.49 | 41.64 | 3,017,450 | -0.13(-0.31%) |
Sep 20, 2012 | 41.94 | 41.94 | 41.10 | 41.77 | 1,966,133 | -0.58(-1.38%) |
Sep 19, 2012 | 42.17 | 42.56 | 41.59 | 42.35 | 2,162,008 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.08 | 41.65 | 41.91 | 2,249,809 | -0.16(-0.38%) |
Sep 17, 2012 | 42.64 | 42.64 | 41.87 | 42.07 | 956,893 | -0.63(-1.48%) |
Sep 14, 2012 | 42.51 | 43.37 | 42.35 | 42.70 | 2,519,540 | +0.34(+0.81%) |
Sep 13, 2012 | 41.05 | 42.72 | 40.79 | 42.36 | 1,888,923 | +1.33(+3.23%) |
Sep 12, 2012 | 41.01 | 41.38 | 40.81 | 41.04 | 1,587,792 | +0.05(+0.12%) |
Sep 11, 2012 | 41.34 | 41.58 | 40.93 | 40.98 | 1,657,353 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.11 | 41.27 | 41.44 | 2,019,951 | -0.14(-0.35%) |
Sep 07, 2012 | 41.06 | 41.67 | 40.81 | 41.59 | 1,879,518 | +0.50(+1.22%) |
Sep 06, 2012 | 40.26 | 41.10 | 40.19 | 41.09 | 1,775,198 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.05 | 39.27 | 39.91 | 1,821,151 | +0.38(+0.95%) |
Sep 04, 2012 | 40.07 | 40.10 | 39.28 | 39.53 | 1,868,988 | -0.52(-1.30%) |
Aug 31, 2012 | 40.05 | 40.16 | 39.55 | 40.06 | 2,463,619 | +0.51(+1.30%) |
Aug 30, 2012 | 39.69 | 39.99 | 39.53 | 39.54 | 2,502,436 | -0.38(-0.96%) |
Aug 29, 2012 | 40.39 | 40.43 | 39.70 | 39.93 | 1,826,999 | -0.22(-0.54%) |
Aug 27, 2012 | 40.25 | 40.47 | 39.84 | 40.14 | 1,708,936 | +0.08(+0.20%) |
Aug 24, 2012 | 40.19 | 40.19 | 39.56 | 40.06 | 1,850,955 | -0.22(-0.56%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.25 | 40.29 | 2,107,046 | -0.25(-0.63%) |
Aug 22, 2012 | 40.17 | 40.57 | 40.04 | 40.54 | 1,982,111 | +0.14(+0.34%) |
Aug 21, 2012 | 40.48 | 40.59 | 40.20 | 40.40 | 2,599,612 | +0.15(+0.38%) |
Aug 20, 2012 | 40.16 | 40.59 | 39.98 | 40.25 | 1,899,773 | -0.13(-0.32%) |
Aug 17, 2012 | 39.72 | 40.75 | 39.48 | 40.38 | 2,465,134 | +0.65(+1.64%) |
Aug 16, 2012 | 39.10 | 39.80 | 38.90 | 39.73 | 1,353,177 | +0.64(+1.63%) |
Aug 15, 2012 | 38.78 | 39.26 | 38.57 | 39.09 | 1,474,492 | +0.30(+0.78%) |
Aug 14, 2012 | 39.65 | 39.67 | 38.67 | 38.79 | 1,640,899 | -0.64(-1.62%) |
Aug 13, 2012 | 39.34 | 39.48 | 38.95 | 39.43 | 1,223,622 | -0.11(-0.27%) |
Aug 10, 2012 | 39.22 | 39.57 | 39.00 | 39.53 | 1,054,475 | -0.10(-0.26%) |
Aug 09, 2012 | 39.30 | 39.69 | 39.06 | 39.64 | 1,467,902 | +0.21(+0.53%) |
Aug 08, 2012 | 39.53 | 39.86 | 39.19 | 39.43 | 1,701,497 | -0.35(-0.87%) |
Aug 07, 2012 | 39.56 | 40.01 | 39.35 | 39.77 | 2,365,773 | +0.42(+1.07%) |
Aug 06, 2012 | 38.86 | 39.57 | 38.77 | 39.35 | 1,945,241 | +0.81(+2.11%) |
Aug 03, 2012 | 38.99 | 39.07 | 38.39 | 38.54 | 2,159,499 | +0.33(+0.85%) |
Aug 02, 2012 | 37.18 | 38.42 | 37.13 | 38.22 | 4,029,674 | +0.54(+1.42%) |
Aug 01, 2012 | 38.13 | 38.76 | 37.58 | 37.68 | 2,624,890 | -0.22(-0.57%) |
Jul 31, 2012 | 36.97 | 38.35 | 36.50 | 37.90 | 4,748,217 | +0.93(+2.51%) |
Jul 30, 2012 | 37.21 | 37.52 | 36.69 | 36.97 | 3,665,852 | -0.54(-1.43%) |
Jul 27, 2012 | 36.32 | 37.73 | 36.27 | 37.50 | 4,207,560 | +1.56(+4.34%) |
Jul 26, 2012 | 36.05 | 36.34 | 35.52 | 35.95 | 2,574,473 | +0.80(+2.29%) |
Jul 25, 2012 | 35.00 | 35.14 | 34.42 | 35.14 | 1,851,218 | +0.40(+1.15%) |
Jul 24, 2012 | 34.92 | 35.50 | 34.32 | 34.74 | 2,303,833 | -0.20(-0.56%) |
Jul 23, 2012 | 34.71 | 35.04 | 34.58 | 34.94 | 1,665,985 | -0.72(-2.01%) |
Jul 20, 2012 | 35.76 | 35.76 | 35.40 | 35.66 | 1,949,494 | -0.47(-1.30%) |
Jul 19, 2012 | 36.37 | 36.61 | 36.00 | 36.13 | 1,890,796 | -0.09(-0.24%) |
Jul 18, 2012 | 35.23 | 36.39 | 34.91 | 36.21 | 2,285,226 | +0.74(+2.08%) |
Jul 17, 2012 | 35.38 | 35.61 | 34.69 | 35.48 | 1,768,944 | +0.25(+0.72%) |
Jul 16, 2012 | 35.16 | 35.24 | 34.61 | 35.22 | 1,388,629 | -0.14(-0.41%) |
Jul 13, 2012 | 34.90 | 35.52 | 34.90 | 35.37 | 2,029,216 | +0.93(+2.69%) |
Jul 12, 2012 | 33.96 | 34.69 | 33.47 | 34.44 | 3,359,543 | +0.03(+0.08%) |
Jul 11, 2012 | 35.49 | 35.50 | 34.12 | 34.41 | 2,823,415 | -0.99(-2.80%) |
Jul 10, 2012 | 36.03 | 36.55 | 35.09 | 35.40 | 2,211,889 | -0.40(-1.11%) |
Jul 09, 2012 | 36.49 | 36.51 | 35.65 | 35.80 | 2,156,937 | -0.55(-1.52%) |
Jul 06, 2012 | 35.93 | 36.45 | 35.71 | 36.35 | 3,024,171 | -0.08(-0.22%) |
Jul 05, 2012 | 36.85 | 36.96 | 36.31 | 36.43 | 2,534,120 | -0.46(-1.24%) |
Jul 03, 2012 | 37.15 | 37.15 | 36.32 | 36.89 | 1,771,064 | +0.85(+2.35%) |
Jul 02, 2012 | 36.76 | 36.87 | 35.93 | 36.04 | 6,054,823 | -0.47(-1.29%) |
Jun 29, 2012 | 35.93 | 36.71 | 35.70 | 36.51 | 3,494,143 | +1.62(+4.65%) |
Jun 28, 2012 | 34.47 | 34.99 | 34.18 | 34.89 | 4,184,361 | -0.07(-0.21%) |
Jun 27, 2012 | 34.47 | 35.03 | 34.24 | 34.96 | 4,043,880 | +0.78(+2.27%) |
Jun 26, 2012 | 33.53 | 34.52 | 33.42 | 34.18 | 3,583,918 | +0.96(+2.88%) |
Jun 25, 2012 | 33.53 | 33.53 | 32.93 | 33.23 | 2,960,142 | -0.83(-2.45%) |
Jun 22, 2012 | 34.07 | 34.19 | 33.63 | 34.06 | 3,359,552 | +0.28(+0.84%) |
Jun 21, 2012 | 35.51 | 35.74 | 33.66 | 33.78 | 2,193,598 | -1.74(-4.90%) |
Jun 20, 2012 | 35.67 | 36.02 | 35.10 | 35.52 | 2,130,106 | -0.24(-0.67%) |
Jun 19, 2012 | 35.07 | 35.93 | 34.97 | 35.76 | 2,301,285 | +1.12(+3.24%) |
Jun 18, 2012 | 34.17 | 34.76 | 33.95 | 34.63 | 1,231,073 | +0.30(+0.89%) |
Jun 15, 2012 | 34.07 | 34.47 | 33.74 | 34.33 | 2,065,566 | +0.45(+1.33%) |
Jun 14, 2012 | 33.30 | 34.08 | 33.29 | 33.88 | 2,425,264 | +0.59(+1.79%) |
Jun 13, 2012 | 34.05 | 34.05 | 33.09 | 33.29 | 2,197,885 | -0.86(-2.51%) |
Jun 12, 2012 | 33.32 | 34.18 | 32.97 | 34.14 | 2,886,730 | +1.08(+3.27%) |
Jun 11, 2012 | 34.94 | 34.94 | 33.00 | 33.06 | 2,355,112 | -1.34(-3.90%) |
Jun 08, 2012 | 33.87 | 34.42 | 33.38 | 34.40 | 2,020,326 | +0.30(+0.87%) |
Jun 07, 2012 | 33.90 | 34.55 | 33.88 | 34.11 | 4,610,450 | +0.59(+1.76%) |
Jun 06, 2012 | 32.81 | 33.51 | 32.76 | 33.51 | 3,556,464 | +1.25(+3.87%) |
Jun 05, 2012 | 30.95 | 32.35 | 30.93 | 32.27 | 3,916,898 | +1.08(+3.47%) |
Jun 04, 2012 | 31.44 | 31.67 | 29.95 | 31.19 | 5,797,826 | -0.25(-0.80%) |
Jun 01, 2012 | 32.63 | 32.63 | 31.04 | 31.44 | 5,435,392 | -2.13(-6.34%) |
May 31, 2012 | 34.27 | 34.27 | 32.77 | 33.56 | 4,765,685 | -0.63(-1.83%) |
May 30, 2012 | 34.93 | 35.17 | 34.16 | 34.19 | 4,245,974 | -1.48(-4.16%) |
May 29, 2012 | 34.80 | 35.90 | 34.70 | 35.68 | 4,679,333 | +1.35(+3.93%) |
May 25, 2012 | 34.52 | 34.68 | 34.06 | 34.33 | 4,251,677 | +0.45(+1.32%) |
May 24, 2012 | 33.23 | 33.89 | 33.08 | 33.88 | 4,475,821 | +0.73(+2.20%) |
May 23, 2012 | 32.29 | 33.33 | 31.72 | 33.15 | 2,965,185 | +0.37(+1.14%) |
May 22, 2012 | 33.25 | 33.47 | 32.56 | 32.78 | 2,415,503 | -0.29(-0.87%) |
May 21, 2012 | 31.92 | 33.15 | 31.81 | 33.07 | 3,100,031 | +1.18(+3.68%) |
May 18, 2012 | 32.12 | 32.44 | 31.72 | 31.89 | 2,754,053 | -0.14(-0.43%) |
May 17, 2012 | 33.46 | 33.48 | 32.02 | 32.03 | 3,185,489 | -1.37(-4.10%) |
May 16, 2012 | 34.16 | 34.71 | 33.38 | 33.40 | 2,516,043 | -0.66(-1.95%) |
May 15, 2012 | 34.81 | 34.99 | 33.95 | 34.06 | 2,284,881 | -0.72(-2.07%) |
May 14, 2012 | 35.22 | 35.24 | 34.75 | 34.78 | 2,391,663 | -1.03(-2.88%) |
May 11, 2012 | 35.70 | 36.16 | 35.63 | 35.81 | 1,618,431 | -0.23(-0.64%) |
May 10, 2012 | 36.67 | 36.79 | 35.95 | 36.04 | 1,909,553 | -0.10(-0.28%) |
May 09, 2012 | 35.90 | 36.66 | 35.59 | 36.15 | 3,170,126 | -0.35(-0.97%) |
May 08, 2012 | 36.61 | 36.64 | 35.74 | 36.50 | 3,728,387 | -0.43(-1.17%) |
May 07, 2012 | 36.38 | 37.19 | 36.32 | 36.93 | 2,918,728 | +0.37(+1.03%) |
May 04, 2012 | 37.89 | 37.92 | 36.52 | 36.56 | 2,923,923 | -1.58(-4.14%) |
May 03, 2012 | 38.99 | 39.18 | 37.96 | 38.14 | 2,935,384 | -0.87(-2.24%) |
May 02, 2012 | 38.93 | 39.07 | 38.47 | 39.01 | 3,311,221 | -0.20(-0.51%) |
May 01, 2012 | 38.92 | 39.87 | 38.55 | 39.21 | 3,351,668 | +0.30(+0.78%) |
Apr 30, 2012 | 38.97 | 39.02 | 38.32 | 38.91 | 2,047,061 | -0.06(-0.15%) |
Apr 27, 2012 | 38.24 | 40.03 | 38.19 | 38.96 | 3,966,078 | -0.12(-0.30%) |
Apr 26, 2012 | 38.45 | 39.20 | 38.04 | 39.08 | 2,572,728 | +0.21(+0.54%) |
Apr 25, 2012 | 37.88 | 38.93 | 37.83 | 38.87 | 3,132,710 | +1.54(+4.13%) |
Apr 24, 2012 | 37.48 | 37.84 | 36.87 | 37.33 | 2,372,454 | -0.32(-0.84%) |
Apr 23, 2012 | 37.49 | 37.70 | 36.98 | 37.64 | 1,914,790 | -0.39(-1.02%) |
Apr 20, 2012 | 38.19 | 38.41 | 38.01 | 38.03 | 1,525,227 | +0.01(+0.02%) |
Apr 19, 2012 | 38.19 | 38.48 | 37.70 | 38.03 | 1,508,259 | -0.12(-0.30%) |
Apr 18, 2012 | 38.26 | 38.44 | 37.95 | 38.14 | 1,590,975 | -0.46(-1.20%) |
Apr 17, 2012 | 38.25 | 38.89 | 38.19 | 38.60 | 2,099,390 | +0.79(+2.10%) |
Apr 16, 2012 | 37.90 | 38.04 | 37.31 | 37.81 | 1,838,132 | +0.22(+0.59%) |
Apr 13, 2012 | 37.80 | 38.14 | 37.49 | 37.59 | 2,101,960 | -0.45(-1.19%) |
Apr 12, 2012 | 36.72 | 38.27 | 36.72 | 38.04 | 2,772,268 | +1.33(+3.63%) |
Apr 11, 2012 | 36.55 | 36.89 | 36.27 | 36.71 | 3,199,753 | +0.73(+2.02%) |
Apr 10, 2012 | 37.24 | 37.39 | 35.83 | 35.98 | 3,620,241 | -1.26(-3.39%) |
Apr 09, 2012 | 37.24 | 37.36 | 36.79 | 37.24 | 3,703,765 | -0.30(-0.81%) |
Apr 05, 2012 | 37.87 | 38.78 | 37.49 | 37.54 | 3,261,026 | -0.53(-1.38%) |
Apr 04, 2012 | 37.98 | 38.16 | 37.75 | 38.07 | 2,694,026 | -0.38(-0.99%) |
Apr 03, 2012 | 38.01 | 38.48 | 37.98 | 38.45 | 4,133,545 | +0.38(+1.00%) |
Apr 02, 2012 | 37.23 | 38.13 | 36.97 | 38.07 | 4,597,139 | +0.81(+2.17%) |
Mar 30, 2012 | 37.23 | 37.37 | 36.82 | 37.26 | 3,195,710 | +0.34(+0.92%) |
Mar 29, 2012 | 36.45 | 36.98 | 36.19 | 36.92 | 2,471,595 | +0.07(+0.20%) |
Mar 28, 2012 | 37.38 | 37.42 | 36.33 | 36.85 | 2,907,914 | -0.61(-1.64%) |
Mar 27, 2012 | 37.54 | 37.78 | 37.41 | 37.46 | 2,666,320 | +0.03(+0.08%) |
Mar 26, 2012 | 37.39 | 37.79 | 37.25 | 37.44 | 2,044,534 | +0.51(+1.39%) |
Mar 23, 2012 | 36.79 | 37.21 | 36.26 | 36.92 | 1,528,934 | +0.29(+0.79%) |
Mar 22, 2012 | 36.83 | 37.07 | 36.39 | 36.64 | 1,507,291 | -0.47(-1.26%) |
Mar 21, 2012 | 37.13 | 37.34 | 37.00 | 37.10 | 1,903,896 | -0.01(-0.04%) |
Mar 20, 2012 | 37.12 | 37.39 | 36.87 | 37.12 | 1,966,398 | -0.27(-0.71%) |
Mar 19, 2012 | 37.41 | 37.57 | 37.08 | 37.39 | 1,862,561 | -0.12(-0.33%) |
Mar 16, 2012 | 37.60 | 37.80 | 37.25 | 37.51 | 2,448,290 | +0.06(+0.15%) |
Mar 15, 2012 | 37.31 | 37.49 | 36.91 | 37.45 | 2,598,846 | +0.31(+0.83%) |
Mar 14, 2012 | 37.56 | 37.86 | 37.02 | 37.14 | 2,803,776 | -0.43(-1.15%) |
Mar 13, 2012 | 37.35 | 37.60 | 37.01 | 37.57 | 2,681,583 | +0.50(+1.34%) |
Mar 12, 2012 | 37.45 | 37.45 | 37.02 | 37.08 | 1,552,272 | -0.28(-0.75%) |
Mar 09, 2012 | 37.66 | 37.70 | 37.12 | 37.36 | 3,034,384 | -0.28(-0.74%) |
Mar 08, 2012 | 37.12 | 37.71 | 37.04 | 37.63 | 2,167,433 | +0.93(+2.54%) |
Mar 07, 2012 | 36.04 | 36.83 | 36.00 | 36.70 | 2,288,713 | +0.75(+2.09%) |
Mar 06, 2012 | 36.57 | 36.87 | 35.66 | 35.95 | 3,699,748 | -1.52(-4.06%) |
Mar 05, 2012 | 38.28 | 38.32 | 37.38 | 37.47 | 1,997,441 | -0.94(-2.45%) |
Mar 02, 2012 | 38.53 | 38.84 | 38.15 | 38.41 | 1,546,846 | -0.17(-0.45%) |
Mar 01, 2012 | 38.98 | 39.18 | 38.33 | 38.58 | 2,585,513 | -0.24(-0.63%) |
Feb 29, 2012 | 39.45 | 39.55 | 38.60 | 38.83 | 2,940,564 | -0.60(-1.51%) |
Feb 28, 2012 | 38.87 | 39.45 | 38.58 | 39.42 | 2,886,122 | +0.60(+1.53%) |
Feb 27, 2012 | 38.36 | 39.03 | 37.91 | 38.83 | 2,235,574 | +0.24(+0.61%) |
Feb 24, 2012 | 38.88 | 39.11 | 38.51 | 38.59 | 1,496,700 | -0.18(-0.46%) |
Feb 23, 2012 | 38.63 | 38.87 | 38.37 | 38.77 | 2,226,197 | +0.09(+0.22%) |
Feb 22, 2012 | 38.86 | 38.98 | 38.33 | 38.68 | 2,175,793 | -0.33(-0.85%) |
Feb 21, 2012 | 39.23 | 39.41 | 38.84 | 39.01 | 1,981,396 | -0.16(-0.40%) |
Feb 17, 2012 | 39.38 | 39.42 | 38.90 | 39.17 | 1,656,889 | +0.09(+0.22%) |
Feb 16, 2012 | 38.50 | 39.16 | 38.33 | 39.08 | 2,889,924 | +0.64(+1.66%) |
Feb 15, 2012 | 39.18 | 39.18 | 38.31 | 38.45 | 2,171,377 | -0.39(-1.00%) |
Feb 14, 2012 | 38.70 | 38.95 | 38.32 | 38.83 | 1,889,049 | -0.06(-0.15%) |
Feb 13, 2012 | 39.03 | 39.18 | 38.80 | 38.89 | 2,261,380 | +0.33(+0.86%) |
Feb 10, 2012 | 38.50 | 38.85 | 38.17 | 38.56 | 2,236,954 | -0.55(-1.41%) |
Feb 09, 2012 | 39.06 | 39.33 | 38.74 | 39.11 | 2,784,921 | +0.04(+0.11%) |
Feb 08, 2012 | 38.98 | 39.23 | 38.64 | 39.07 | 2,437,178 | +0.21(+0.54%) |
Feb 07, 2012 | 38.81 | 39.04 | 38.43 | 38.86 | 2,148,830 | -0.09(-0.22%) |
Feb 06, 2012 | 38.25 | 39.09 | 38.12 | 38.95 | 2,745,308 | +0.45(+1.17%) |
Feb 03, 2012 | 38.95 | 39.11 | 38.40 | 38.50 | 3,882,456 | +1.05(+2.82%) |
Feb 02, 2012 | 37.60 | 37.71 | 37.15 | 37.44 | 2,722,357 | -0.17(-0.46%) |
Feb 01, 2012 | 36.51 | 37.83 | 36.48 | 37.61 | 4,456,564 | +1.52(+4.21%) |
Jan 31, 2012 | 36.07 | 36.47 | 35.73 | 36.09 | 4,794,285 | +0.03(+0.08%) |
Jan 30, 2012 | 35.73 | 36.57 | 35.34 | 36.06 | 4,771,645 | -0.09(-0.26%) |
Jan 27, 2012 | 36.62 | 37.56 | 35.26 | 36.16 | 21,610,726 | +2.36(+6.98%) |
Jan 26, 2012 | 33.88 | 34.17 | 33.37 | 33.80 | 2,717,684 | +0.13(+0.38%) |
Jan 25, 2012 | 33.07 | 33.85 | 32.90 | 33.67 | 1,804,858 | +0.49(+1.49%) |
Jan 24, 2012 | 32.81 | 33.17 | 32.72 | 33.17 | 1,387,590 | -0.03(-0.09%) |
Jan 23, 2012 | 33.03 | 33.50 | 32.92 | 33.20 | 991,595 | +0.22(+0.65%) |
Jan 20, 2012 | 33.27 | 33.35 | 32.73 | 32.99 | 1,700,995 | -0.37(-1.10%) |
Jan 19, 2012 | 33.05 | 33.42 | 32.92 | 33.35 | 1,405,662 | +0.31(+0.93%) |
Jan 18, 2012 | 32.35 | 33.04 | 32.22 | 33.04 | 1,741,704 | +0.69(+2.13%) |
Jan 17, 2012 | 33.02 | 33.03 | 32.21 | 32.36 | 1,808,666 | -0.06(-0.20%) |
Jan 13, 2012 | 32.81 | 32.94 | 32.03 | 32.42 | 4,198,241 | -0.64(-1.93%) |
Jan 12, 2012 | 32.29 | 33.12 | 31.68 | 33.06 | 4,705,606 | +0.99(+3.09%) |
Jan 11, 2012 | 30.88 | 32.34 | 30.73 | 32.07 | 4,819,889 | +1.04(+3.35%) |
Jan 10, 2012 | 30.25 | 31.15 | 30.23 | 31.03 | 3,518,088 | +1.30(+4.37%) |
Jan 09, 2012 | 29.86 | 30.00 | 29.57 | 29.73 | 2,186,454 | +0.09(+0.31%) |
Jan 06, 2012 | 28.81 | 29.93 | 28.59 | 29.64 | 3,860,868 | +0.88(+3.04%) |
Jan 05, 2012 | 28.54 | 28.86 | 28.09 | 28.76 | 2,574,767 | +0.01(+0.03%) |
Jan 04, 2012 | 28.71 | 29.00 | 28.61 | 28.76 | 2,110,878 | +0.74(+2.64%) |
Dec 30, 2011 | 28.22 | 28.35 | 28.02 | 28.02 | 1,520,746 | -0.20(-0.71%) |
Dec 29, 2011 | 27.73 | 28.27 | 27.65 | 28.22 | 1,295,332 | +0.57(+2.08%) |
Dec 28, 2011 | 28.25 | 28.33 | 27.54 | 27.64 | 1,300,061 | -0.60(-2.13%) |
Dec 27, 2011 | 28.22 | 28.46 | 28.08 | 28.25 | 1,169,588 | -0.04(-0.15%) |
Dec 23, 2011 | 28.29 | 28.39 | 28.01 | 28.29 | 1,337,596 | +0.61(+2.20%) |
Dec 21, 2011 | 27.72 | 27.79 | 27.15 | 27.68 | 2,174,634 | -0.08(-0.28%) |
Dec 20, 2011 | 26.33 | 27.99 | 26.33 | 27.76 | 3,338,864 | +2.08(+8.10%) |
Dec 19, 2011 | 26.32 | 26.52 | 25.59 | 25.68 | 1,553,078 | -0.67(-2.56%) |
Dec 16, 2011 | 26.30 | 26.94 | 25.85 | 26.35 | 5,472,303 | +0.38(+1.46%) |
Dec 15, 2011 | 26.43 | 26.50 | 25.74 | 25.97 | 1,978,129 | +0.04(+0.17%) |
Dec 14, 2011 | 25.92 | 26.33 | 25.75 | 25.93 | 1,868,929 | -0.23(-0.88%) |
Dec 13, 2011 | 26.61 | 27.07 | 25.96 | 26.16 | 2,783,163 | -0.26(-0.98%) |
Dec 12, 2011 | 26.94 | 26.98 | 26.07 | 26.42 | 2,646,050 | -1.00(-3.66%) |
Dec 09, 2011 | 26.72 | 27.54 | 26.47 | 27.42 | 2,357,658 | +0.30(+1.10%) |
Dec 08, 2011 | 27.54 | 28.01 | 27.07 | 27.12 | 2,431,135 | -0.77(-2.76%) |
Dec 07, 2011 | 27.75 | 28.08 | 27.35 | 27.89 | 1,671,416 | +0.09(+0.33%) |
Dec 06, 2011 | 27.80 | 28.09 | 27.43 | 27.80 | 1,391,464 | +0.08(+0.28%) |
Dec 05, 2011 | 27.96 | 28.29 | 27.51 | 27.72 | 2,205,051 | +0.36(+1.30%) |
Dec 02, 2011 | 28.13 | 28.26 | 27.29 | 27.36 | 1,914,624 | -0.35(-1.26%) |
Dec 01, 2011 | 28.20 | 28.43 | 27.58 | 27.71 | 2,117,783 | -0.51(-1.79%) |
Nov 30, 2011 | 27.49 | 28.25 | 27.48 | 28.22 | 2,613,689 | +1.84(+6.99%) |
Nov 29, 2011 | 26.25 | 26.69 | 25.94 | 26.37 | 1,844,831 | +0.33(+1.29%) |
Nov 28, 2011 | 26.30 | 26.49 | 25.72 | 26.04 | 2,076,555 | +0.78(+3.07%) |
Nov 25, 2011 | 25.31 | 25.62 | 25.21 | 25.26 | 649,960 | -0.14(-0.56%) |
Nov 23, 2011 | 25.95 | 26.12 | 25.39 | 25.41 | 1,447,453 | -0.94(-3.57%) |
Nov 22, 2011 | 26.35 | 26.66 | 26.12 | 26.35 | 2,096,127 | +0.03(+0.11%) |
Nov 21, 2011 | 26.40 | 26.47 | 25.90 | 26.32 | 2,278,163 | -0.61(-2.25%) |
Nov 18, 2011 | 27.32 | 27.37 | 26.78 | 26.92 | 2,103,245 | -0.14(-0.53%) |
Nov 17, 2011 | 28.23 | 28.25 | 26.82 | 27.07 | 2,173,215 | -1.33(-4.69%) |
Nov 16, 2011 | 28.76 | 29.17 | 28.31 | 28.40 | 2,150,294 | -0.71(-2.45%) |
Nov 15, 2011 | 28.60 | 29.36 | 28.46 | 29.11 | 1,818,203 | +0.30(+1.04%) |
Nov 14, 2011 | 28.72 | 29.02 | 28.48 | 28.81 | 1,464,680 | -0.10(-0.35%) |
Nov 11, 2011 | 28.92 | 29.31 | 28.74 | 28.91 | 1,970,618 | +0.51(+1.78%) |
Nov 10, 2011 | 28.35 | 28.67 | 28.06 | 28.40 | 2,265,572 | +0.61(+2.18%) |
Nov 09, 2011 | 28.55 | 28.58 | 27.63 | 27.80 | 2,668,788 | -1.74(-5.91%) |
Nov 08, 2011 | 28.57 | 29.71 | 28.51 | 29.54 | 3,440,274 | +1.25(+4.43%) |
Nov 07, 2011 | 28.32 | 28.58 | 27.66 | 28.29 | 1,826,088 | -0.07(-0.25%) |
Nov 04, 2011 | 28.35 | 28.64 | 27.82 | 28.36 | 1,737,856 | -0.31(-1.07%) |
Nov 03, 2011 | 28.28 | 28.76 | 27.60 | 28.67 | 2,054,912 | +0.93(+3.34%) |
Nov 02, 2011 | 27.86 | 28.09 | 27.22 | 27.74 | 2,404,747 | +0.46(+1.70%) |