Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 31.90 | 32.17 | 31.54 | 31.99 | 3,133,189 | -0.11(-0.35%) |
Sep 27, 2012 | 31.83 | 32.24 | 31.64 | 32.10 | 2,379,601 | +0.45(+1.41%) |
Sep 26, 2012 | 31.81 | 31.86 | 31.25 | 31.65 | 2,705,360 | -0.13(-0.42%) |
Sep 25, 2012 | 32.37 | 32.37 | 31.76 | 31.79 | 3,169,651 | -0.54(-1.66%) |
Sep 24, 2012 | 32.35 | 32.40 | 32.07 | 32.32 | 3,277,840 | -0.49(-1.51%) |
Sep 21, 2012 | 32.97 | 33.06 | 32.64 | 32.82 | 3,203,953 | +0.01(+0.02%) |
Sep 20, 2012 | 32.42 | 32.84 | 32.14 | 32.81 | 2,798,071 | +0.24(+0.74%) |
Sep 19, 2012 | 32.70 | 32.99 | 32.43 | 32.57 | 3,645,274 | -0.01(-0.03%) |
Sep 18, 2012 | 32.21 | 32.59 | 32.04 | 32.58 | 3,118,609 | +0.11(+0.33%) |
Sep 17, 2012 | 33.02 | 33.02 | 32.32 | 32.47 | 2,912,430 | -0.67(-2.01%) |
Sep 14, 2012 | 32.13 | 33.14 | 32.13 | 33.14 | 3,976,273 | +0.99(+3.09%) |
Sep 13, 2012 | 31.72 | 32.31 | 31.35 | 32.15 | 2,433,972 | +0.58(+1.84%) |
Sep 12, 2012 | 31.87 | 31.91 | 31.52 | 31.57 | 3,046,011 | -0.16(-0.51%) |
Sep 11, 2012 | 31.70 | 31.88 | 31.59 | 31.73 | 1,728,284 | +0.11(+0.36%) |
Sep 10, 2012 | 31.95 | 31.95 | 31.58 | 31.61 | 2,341,192 | +0.01(+0.02%) |
Sep 07, 2012 | 31.18 | 31.83 | 31.18 | 31.61 | 2,129,876 | +0.59(+1.89%) |
Sep 06, 2012 | 30.88 | 31.08 | 30.62 | 31.02 | 3,951,878 | +0.40(+1.30%) |
Sep 05, 2012 | 31.13 | 31.17 | 30.50 | 30.62 | 4,716,280 | -0.46(-1.49%) |
Sep 04, 2012 | 31.01 | 31.27 | 30.77 | 31.09 | 2,223,917 | +0.01(+0.02%) |
Aug 31, 2012 | 31.07 | 31.21 | 30.80 | 31.08 | 2,298,769 | +0.25(+0.80%) |
Aug 30, 2012 | 30.66 | 30.92 | 30.65 | 30.83 | 2,239,960 | -0.11(-0.35%) |
Aug 29, 2012 | 31.03 | 31.16 | 30.76 | 30.94 | 1,802,951 | +0.08(+0.24%) |
Aug 27, 2012 | 30.96 | 31.11 | 30.80 | 30.87 | 1,822,615 | -0.04(-0.12%) |
Aug 24, 2012 | 30.77 | 31.09 | 30.55 | 30.90 | 1,804,993 | +0.03(+0.10%) |
Aug 23, 2012 | 30.63 | 31.00 | 30.50 | 30.87 | 2,338,692 | +0.14(+0.45%) |
Aug 22, 2012 | 30.57 | 30.85 | 30.45 | 30.73 | 2,758,982 | +0.02(+0.07%) |
Aug 21, 2012 | 31.00 | 31.18 | 30.64 | 30.71 | 3,311,006 | -0.18(-0.57%) |
Aug 20, 2012 | 31.04 | 31.12 | 30.73 | 30.89 | 1,792,643 | -0.27(-0.87%) |
Aug 17, 2012 | 31.10 | 31.23 | 31.02 | 31.16 | 1,806,273 | +0.06(+0.21%) |
Aug 16, 2012 | 30.51 | 31.20 | 30.35 | 31.10 | 1,879,363 | +0.62(+2.03%) |
Aug 15, 2012 | 30.33 | 30.53 | 30.27 | 30.48 | 2,441,222 | +0.02(+0.07%) |
Aug 14, 2012 | 30.66 | 30.75 | 30.32 | 30.46 | 1,959,516 | -0.01(-0.02%) |
Aug 13, 2012 | 30.52 | 30.62 | 30.16 | 30.46 | 1,885,278 | -0.19(-0.63%) |
Aug 10, 2012 | 30.19 | 30.72 | 30.19 | 30.65 | 2,213,691 | +0.34(+1.11%) |
Aug 09, 2012 | 30.22 | 30.42 | 30.14 | 30.32 | 2,673,072 | +0.11(+0.35%) |
Aug 08, 2012 | 29.93 | 30.23 | 29.73 | 30.21 | 1,818,820 | +0.28(+0.95%) |
Aug 07, 2012 | 29.63 | 30.12 | 29.58 | 29.93 | 2,617,459 | +0.51(+1.73%) |
Aug 06, 2012 | 29.34 | 29.69 | 29.29 | 29.42 | 2,204,488 | +0.26(+0.90%) |
Aug 03, 2012 | 29.16 | 29.34 | 28.91 | 29.16 | 1,724,863 | +0.53(+1.85%) |
Aug 02, 2012 | 28.64 | 28.92 | 28.10 | 28.63 | 2,328,457 | -0.20(-0.70%) |
Aug 01, 2012 | 29.26 | 29.44 | 28.81 | 28.83 | 2,125,092 | -0.28(-0.95%) |
Jul 31, 2012 | 28.97 | 29.43 | 28.88 | 29.11 | 3,617,689 | +0.07(+0.26%) |
Jul 30, 2012 | 28.96 | 29.41 | 28.89 | 29.03 | 2,985,679 | +0.09(+0.31%) |
Jul 27, 2012 | 28.06 | 29.14 | 28.01 | 28.94 | 3,236,150 | +1.12(+4.01%) |
Jul 26, 2012 | 27.67 | 28.16 | 27.52 | 27.83 | 2,969,081 | +0.60(+2.22%) |
Jul 25, 2012 | 27.35 | 27.43 | 26.97 | 27.22 | 3,690,966 | -0.03(-0.12%) |
Jul 24, 2012 | 27.92 | 27.95 | 27.06 | 27.25 | 3,651,241 | -0.66(-2.35%) |
Jul 23, 2012 | 27.92 | 28.17 | 27.53 | 27.91 | 2,806,744 | -0.64(-2.23%) |
Jul 20, 2012 | 28.60 | 28.75 | 28.32 | 28.55 | 3,375,929 | -0.29(-1.02%) |
Jul 19, 2012 | 28.33 | 29.02 | 28.22 | 28.84 | 6,016,448 | +0.77(+2.74%) |
Jul 18, 2012 | 27.40 | 28.72 | 26.86 | 28.07 | 4,707,509 | +0.51(+1.84%) |
Jul 17, 2012 | 27.48 | 27.70 | 27.14 | 27.56 | 4,847,381 | +0.20(+0.74%) |
Jul 16, 2012 | 27.98 | 28.02 | 27.32 | 27.36 | 2,710,176 | -0.77(-2.74%) |
Jul 13, 2012 | 27.48 | 28.19 | 27.43 | 28.13 | 2,908,604 | +0.74(+2.71%) |
Jul 12, 2012 | 27.12 | 27.52 | 26.92 | 27.39 | 3,501,339 | +0.10(+0.37%) |
Jul 11, 2012 | 27.68 | 27.69 | 27.01 | 27.29 | 4,257,257 | -0.39(-1.41%) |
Jul 10, 2012 | 28.07 | 28.29 | 27.48 | 27.68 | 3,707,648 | -0.32(-1.13%) |
Jul 09, 2012 | 27.75 | 28.03 | 27.46 | 27.99 | 3,608,369 | -0.03(-0.11%) |
Jul 06, 2012 | 28.55 | 28.56 | 27.92 | 28.02 | 2,124,162 | -0.85(-2.94%) |
Jul 05, 2012 | 28.89 | 29.12 | 28.70 | 28.87 | 1,501,463 | -0.11(-0.37%) |
Jul 03, 2012 | 28.40 | 28.98 | 28.32 | 28.98 | 1,496,863 | +0.56(+1.97%) |
Jul 02, 2012 | 28.81 | 28.87 | 28.23 | 28.42 | 2,485,741 | -0.23(-0.80%) |
Jun 29, 2012 | 28.21 | 28.65 | 28.21 | 28.65 | 3,662,916 | +1.09(+3.96%) |
Jun 28, 2012 | 27.44 | 27.74 | 27.19 | 27.56 | 3,680,429 | -0.14(-0.52%) |
Jun 27, 2012 | 27.75 | 27.90 | 27.37 | 27.70 | 3,790,215 | -0.01(-0.04%) |
Jun 26, 2012 | 27.99 | 27.99 | 27.39 | 27.71 | 3,388,689 | -0.25(-0.88%) |
Jun 25, 2012 | 28.26 | 28.32 | 27.83 | 27.96 | 3,072,421 | -0.67(-2.33%) |
Jun 22, 2012 | 29.22 | 29.26 | 28.54 | 28.63 | 7,438,098 | -0.45(-1.56%) |
Jun 21, 2012 | 29.92 | 30.12 | 29.01 | 29.08 | 2,336,582 | -0.90(-3.01%) |
Jun 20, 2012 | 30.03 | 30.24 | 29.71 | 29.99 | 2,748,501 | -0.01(-0.04%) |
Jun 19, 2012 | 29.83 | 30.22 | 29.83 | 30.00 | 1,861,848 | +0.25(+0.83%) |
Jun 18, 2012 | 29.39 | 29.80 | 29.09 | 29.75 | 1,648,905 | +0.19(+0.65%) |
Jun 15, 2012 | 29.53 | 29.68 | 29.38 | 29.56 | 3,812,992 | +0.17(+0.56%) |
Jun 14, 2012 | 29.54 | 29.60 | 29.09 | 29.39 | 3,266,666 | -0.16(-0.52%) |
Jun 13, 2012 | 29.93 | 30.01 | 29.43 | 29.55 | 2,066,662 | -0.53(-1.78%) |
Jun 12, 2012 | 29.87 | 30.09 | 29.40 | 30.08 | 1,958,601 | +0.33(+1.10%) |
Jun 11, 2012 | 30.69 | 30.69 | 29.70 | 29.76 | 1,954,381 | -0.53(-1.76%) |
Jun 08, 2012 | 30.11 | 30.38 | 29.90 | 30.29 | 1,972,568 | +0.13(+0.44%) |
Jun 07, 2012 | 30.24 | 30.67 | 30.00 | 30.16 | 4,371,319 | +0.37(+1.24%) |
Jun 06, 2012 | 29.41 | 29.81 | 29.33 | 29.79 | 2,374,057 | +0.68(+2.35%) |
Jun 05, 2012 | 28.50 | 29.17 | 28.38 | 29.10 | 3,143,809 | +0.46(+1.62%) |
Jun 04, 2012 | 29.16 | 29.31 | 28.40 | 28.64 | 4,719,928 | -0.58(-1.99%) |
Jun 01, 2012 | 29.35 | 29.56 | 29.08 | 29.22 | 5,426,952 | -1.00(-3.32%) |
May 31, 2012 | 30.72 | 30.76 | 29.51 | 30.23 | 4,808,852 | -0.57(-1.86%) |
May 30, 2012 | 30.90 | 30.95 | 30.52 | 30.80 | 2,404,604 | -0.49(-1.57%) |
May 29, 2012 | 30.89 | 31.52 | 30.81 | 31.29 | 2,402,695 | +0.58(+1.89%) |
May 25, 2012 | 30.98 | 31.17 | 30.58 | 30.71 | 1,778,955 | -0.25(-0.81%) |
May 24, 2012 | 30.92 | 30.96 | 30.44 | 30.96 | 2,276,244 | +0.25(+0.81%) |
May 23, 2012 | 29.88 | 30.75 | 29.68 | 30.71 | 2,482,356 | +0.53(+1.74%) |
May 22, 2012 | 30.44 | 30.54 | 29.99 | 30.18 | 2,847,268 | -0.21(-0.68%) |
May 21, 2012 | 29.41 | 30.43 | 29.41 | 30.39 | 3,544,476 | +1.12(+3.83%) |
May 18, 2012 | 29.51 | 29.76 | 29.16 | 29.27 | 2,493,700 | -0.01(-0.02%) |
May 17, 2012 | 30.24 | 30.27 | 29.27 | 29.27 | 3,131,089 | -0.97(-3.20%) |
May 16, 2012 | 30.59 | 30.64 | 30.16 | 30.24 | 2,225,240 | -0.19(-0.61%) |
May 15, 2012 | 30.98 | 30.98 | 30.36 | 30.43 | 3,248,290 | -0.58(-1.87%) |
May 14, 2012 | 30.80 | 31.26 | 30.54 | 31.01 | 2,258,665 | -0.24(-0.78%) |
May 11, 2012 | 31.10 | 31.62 | 31.08 | 31.25 | 2,694,375 | -0.06(-0.19%) |
May 10, 2012 | 31.29 | 31.84 | 31.26 | 31.31 | 3,124,829 | +0.33(+1.06%) |
May 09, 2012 | 30.82 | 31.41 | 30.69 | 30.98 | 5,361,818 | -0.23(-0.73%) |
May 08, 2012 | 31.11 | 31.27 | 30.76 | 31.21 | 5,553,128 | -0.15(-0.49%) |
May 07, 2012 | 31.81 | 31.89 | 31.33 | 31.36 | 3,617,860 | -0.54(-1.70%) |
May 04, 2012 | 32.47 | 32.47 | 31.64 | 31.91 | 2,202,165 | -0.66(-2.04%) |
May 03, 2012 | 33.02 | 33.11 | 32.36 | 32.57 | 2,218,224 | -0.47(-1.43%) |
May 02, 2012 | 33.24 | 33.32 | 32.91 | 33.04 | 3,177,803 | -0.29(-0.88%) |
May 01, 2012 | 33.24 | 33.62 | 32.88 | 33.33 | 2,445,417 | +0.03(+0.10%) |
Apr 30, 2012 | 33.64 | 33.70 | 33.05 | 33.30 | 2,202,809 | -0.45(-1.32%) |
Apr 27, 2012 | 33.18 | 33.85 | 33.15 | 33.75 | 3,189,527 | +0.63(+1.91%) |
Apr 26, 2012 | 32.64 | 33.24 | 32.36 | 33.12 | 2,290,216 | +0.43(+1.30%) |
Apr 25, 2012 | 32.84 | 32.95 | 32.54 | 32.69 | 2,563,265 | +0.34(+1.05%) |
Apr 24, 2012 | 32.16 | 32.51 | 32.10 | 32.35 | 3,029,274 | +0.30(+0.93%) |
Apr 23, 2012 | 31.49 | 32.08 | 31.38 | 32.05 | 3,490,175 | +0.10(+0.32%) |
Apr 20, 2012 | 31.95 | 32.18 | 31.76 | 31.95 | 3,381,926 | +0.13(+0.40%) |
Apr 19, 2012 | 32.46 | 32.50 | 31.59 | 31.83 | 3,388,094 | -0.62(-1.90%) |
Apr 18, 2012 | 33.27 | 33.54 | 32.28 | 32.44 | 4,892,371 | -0.74(-2.23%) |
Apr 17, 2012 | 32.95 | 33.38 | 32.63 | 33.18 | 4,853,241 | +0.76(+2.34%) |
Apr 16, 2012 | 32.58 | 32.73 | 32.29 | 32.42 | 3,194,876 | +0.04(+0.13%) |
Apr 13, 2012 | 32.79 | 32.85 | 32.30 | 32.38 | 5,055,660 | +0.03(+0.10%) |
Apr 12, 2012 | 32.02 | 32.42 | 32.02 | 32.35 | 3,783,176 | +0.38(+1.18%) |
Apr 11, 2012 | 32.26 | 32.30 | 31.89 | 31.97 | 2,541,263 | +0.12(+0.37%) |
Apr 10, 2012 | 32.18 | 32.34 | 31.74 | 31.85 | 4,749,959 | -0.47(-1.45%) |
Apr 09, 2012 | 32.09 | 32.47 | 32.05 | 32.32 | 2,672,282 | -0.31(-0.94%) |
Apr 05, 2012 | 33.32 | 33.32 | 32.57 | 32.63 | 6,900,694 | -0.86(-2.57%) |
Apr 04, 2012 | 33.26 | 33.55 | 33.24 | 33.49 | 2,189,546 | -0.20(-0.60%) |
Apr 03, 2012 | 34.03 | 34.11 | 33.47 | 33.69 | 2,395,833 | -0.35(-1.01%) |
Apr 02, 2012 | 33.38 | 34.21 | 33.20 | 34.04 | 2,823,040 | +0.58(+1.75%) |
Mar 30, 2012 | 33.23 | 33.48 | 33.11 | 33.45 | 3,797,891 | +0.38(+1.16%) |
Mar 29, 2012 | 32.52 | 33.12 | 32.43 | 33.07 | 3,854,342 | +0.35(+1.06%) |
Mar 28, 2012 | 33.56 | 33.70 | 32.63 | 32.72 | 4,516,823 | -0.75(-2.24%) |
Mar 27, 2012 | 33.81 | 33.83 | 33.38 | 33.47 | 3,222,737 | -0.24(-0.71%) |
Mar 26, 2012 | 33.62 | 33.73 | 33.48 | 33.71 | 2,812,044 | +0.48(+1.44%) |
Mar 23, 2012 | 32.79 | 33.26 | 32.76 | 33.23 | 4,281,035 | +0.48(+1.46%) |
Mar 22, 2012 | 32.94 | 32.99 | 32.30 | 32.76 | 2,314,126 | -0.53(-1.58%) |
Mar 21, 2012 | 33.57 | 33.57 | 33.02 | 33.28 | 2,527,262 | -0.32(-0.96%) |
Mar 20, 2012 | 33.61 | 34.13 | 33.55 | 33.61 | 2,572,421 | -0.52(-1.53%) |
Mar 19, 2012 | 34.06 | 34.31 | 33.90 | 34.13 | 1,714,014 | +0.04(+0.11%) |
Mar 16, 2012 | 34.18 | 34.23 | 34.03 | 34.09 | 2,079,141 | -0.02(-0.05%) |
Mar 15, 2012 | 34.05 | 34.16 | 33.74 | 34.11 | 1,769,848 | +0.13(+0.38%) |
Mar 14, 2012 | 34.23 | 34.31 | 33.83 | 33.98 | 1,934,219 | -0.35(-1.02%) |
Mar 13, 2012 | 33.77 | 34.33 | 33.77 | 34.33 | 1,824,293 | +0.80(+2.38%) |
Mar 12, 2012 | 33.48 | 33.66 | 33.38 | 33.53 | 1,982,794 | -0.03(-0.08%) |
Mar 09, 2012 | 33.20 | 33.70 | 33.13 | 33.56 | 3,198,193 | +0.43(+1.28%) |
Mar 08, 2012 | 32.85 | 33.26 | 32.74 | 33.13 | 2,125,471 | +0.50(+1.55%) |
Mar 07, 2012 | 32.23 | 32.74 | 32.23 | 32.63 | 4,769,967 | +0.34(+1.05%) |
Mar 06, 2012 | 33.27 | 33.27 | 32.25 | 32.29 | 3,288,671 | -1.43(-4.24%) |
Mar 05, 2012 | 33.60 | 33.79 | 33.22 | 33.72 | 2,744,650 | +0.09(+0.25%) |
Mar 02, 2012 | 33.90 | 33.92 | 33.54 | 33.63 | 2,172,353 | -0.41(-1.20%) |
Mar 01, 2012 | 34.11 | 34.49 | 33.85 | 34.04 | 2,019,231 | +0.02(+0.05%) |
Feb 29, 2012 | 34.36 | 34.46 | 33.86 | 34.03 | 1,927,186 | -0.31(-0.91%) |
Feb 28, 2012 | 34.61 | 34.64 | 34.09 | 34.34 | 2,016,172 | -0.21(-0.62%) |
Feb 27, 2012 | 34.50 | 34.80 | 34.20 | 34.55 | 2,152,109 | -0.18(-0.53%) |
Feb 24, 2012 | 34.76 | 35.07 | 34.61 | 34.74 | 1,576,879 | +0.05(+0.14%) |
Feb 23, 2012 | 34.69 | 34.73 | 34.35 | 34.69 | 1,459,215 | -0.13(-0.36%) |
Feb 22, 2012 | 34.76 | 35.29 | 34.76 | 34.81 | 1,510,015 | -0.37(-1.05%) |
Feb 21, 2012 | 35.11 | 35.30 | 34.73 | 35.18 | 2,065,555 | +0.23(+0.65%) |
Feb 17, 2012 | 35.45 | 35.54 | 34.72 | 34.96 | 1,679,632 | -0.27(-0.78%) |
Feb 16, 2012 | 34.80 | 35.34 | 34.64 | 35.23 | 1,857,834 | +0.52(+1.49%) |
Feb 15, 2012 | 35.17 | 35.19 | 34.52 | 34.71 | 2,229,880 | -0.20(-0.56%) |
Feb 14, 2012 | 34.89 | 34.98 | 34.62 | 34.91 | 1,788,148 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.93 | 34.32 | 34.93 | 1,977,779 | +0.81(+2.37%) |
Feb 10, 2012 | 34.16 | 34.19 | 33.81 | 34.12 | 951,983 | -0.46(-1.33%) |
Feb 09, 2012 | 34.59 | 34.64 | 34.34 | 34.58 | 1,372,360 | +0.11(+0.31%) |
Feb 08, 2012 | 34.43 | 34.57 | 34.21 | 34.48 | 1,657,382 | +0.15(+0.45%) |
Feb 07, 2012 | 34.22 | 34.38 | 33.97 | 34.32 | 1,314,035 | -0.09(-0.26%) |
Feb 06, 2012 | 34.45 | 34.60 | 34.31 | 34.41 | 1,603,190 | -0.30(-0.87%) |
Feb 03, 2012 | 34.47 | 34.86 | 34.47 | 34.71 | 2,199,289 | +0.59(+1.72%) |
Feb 02, 2012 | 34.16 | 34.25 | 34.00 | 34.13 | 1,597,482 | +0.05(+0.14%) |
Feb 01, 2012 | 33.96 | 34.28 | 33.61 | 34.08 | 2,773,059 | +0.54(+1.61%) |
Jan 31, 2012 | 33.68 | 33.84 | 33.24 | 33.54 | 3,242,912 | +0.09(+0.27%) |
Jan 30, 2012 | 33.48 | 33.56 | 33.03 | 33.45 | 1,850,111 | -0.24(-0.71%) |
Jan 27, 2012 | 33.19 | 33.83 | 33.07 | 33.69 | 3,168,741 | +0.40(+1.21%) |
Jan 26, 2012 | 33.00 | 33.43 | 32.89 | 33.29 | 4,243,025 | +1.09(+3.40%) |
Jan 25, 2012 | 32.64 | 32.79 | 31.72 | 32.19 | 3,642,905 | +0.21(+0.64%) |
Jan 24, 2012 | 31.37 | 32.37 | 31.27 | 31.98 | 3,360,905 | +0.29(+0.92%) |
Jan 23, 2012 | 31.29 | 31.76 | 31.18 | 31.69 | 2,517,241 | +0.31(+0.99%) |
Jan 20, 2012 | 32.10 | 32.10 | 31.14 | 31.38 | 3,978,039 | -0.80(-2.50%) |
Jan 19, 2012 | 32.20 | 32.29 | 31.93 | 32.19 | 2,276,984 | +0.13(+0.41%) |
Jan 18, 2012 | 31.89 | 32.35 | 31.68 | 32.05 | 2,831,520 | +0.19(+0.58%) |
Jan 17, 2012 | 32.27 | 32.41 | 31.84 | 31.87 | 1,911,992 | +0.02(+0.05%) |
Jan 13, 2012 | 31.39 | 31.91 | 31.06 | 31.85 | 2,238,197 | +0.16(+0.50%) |
Jan 12, 2012 | 31.33 | 31.79 | 31.16 | 31.69 | 2,877,056 | +0.46(+1.47%) |
Jan 11, 2012 | 31.16 | 31.45 | 31.09 | 31.23 | 1,985,933 | -0.07(-0.22%) |
Jan 10, 2012 | 30.83 | 31.35 | 30.75 | 31.30 | 3,794,006 | +0.91(+2.99%) |
Jan 09, 2012 | 30.65 | 30.65 | 30.26 | 30.39 | 2,621,578 | -0.11(-0.35%) |
Jan 06, 2012 | 30.93 | 30.97 | 30.42 | 30.50 | 2,562,375 | -0.54(-1.74%) |
Jan 05, 2012 | 30.38 | 31.08 | 30.05 | 31.04 | 2,686,751 | +0.27(+0.88%) |
Jan 04, 2012 | 31.03 | 31.13 | 30.45 | 30.77 | 3,819,587 | +0.06(+0.21%) |
Dec 30, 2011 | 30.90 | 30.91 | 30.70 | 30.70 | 1,301,652 | -0.20(-0.63%) |
Dec 29, 2011 | 30.63 | 30.99 | 30.57 | 30.90 | 1,928,075 | +0.43(+1.41%) |
Dec 28, 2011 | 31.04 | 31.21 | 30.45 | 30.47 | 1,527,697 | -0.69(-2.22%) |
Dec 27, 2011 | 30.88 | 31.35 | 30.88 | 31.16 | 1,604,062 | +0.10(+0.31%) |
Dec 23, 2011 | 30.66 | 31.09 | 30.60 | 31.07 | 1,585,736 | +0.67(+2.19%) |
Dec 21, 2011 | 30.62 | 30.91 | 29.93 | 30.40 | 3,487,106 | -0.22(-0.73%) |
Dec 20, 2011 | 29.83 | 30.74 | 29.80 | 30.63 | 2,124,310 | +1.44(+4.95%) |
Dec 19, 2011 | 29.80 | 30.02 | 29.10 | 29.18 | 1,889,689 | -0.51(-1.73%) |
Dec 16, 2011 | 29.84 | 30.37 | 29.54 | 29.69 | 5,227,987 | +0.10(+0.32%) |
Dec 15, 2011 | 29.56 | 29.66 | 29.19 | 29.60 | 3,302,502 | +0.45(+1.56%) |
Dec 14, 2011 | 29.12 | 29.29 | 28.92 | 29.14 | 2,704,089 | -0.23(-0.77%) |
Dec 13, 2011 | 29.82 | 30.06 | 29.05 | 29.37 | 3,196,075 | -0.16(-0.54%) |
Dec 12, 2011 | 29.86 | 29.92 | 29.15 | 29.53 | 2,468,608 | -0.72(-2.39%) |
Dec 09, 2011 | 29.72 | 30.39 | 29.48 | 30.26 | 2,635,697 | +0.78(+2.64%) |
Dec 08, 2011 | 30.46 | 30.62 | 29.39 | 29.48 | 3,137,501 | -1.32(-4.28%) |
Dec 07, 2011 | 30.26 | 30.93 | 29.94 | 30.79 | 4,108,133 | +0.34(+1.11%) |
Dec 06, 2011 | 30.33 | 30.73 | 30.14 | 30.46 | 3,462,757 | +0.04(+0.12%) |
Dec 05, 2011 | 30.06 | 30.55 | 29.72 | 30.42 | 4,567,842 | +0.86(+2.92%) |
Dec 02, 2011 | 29.37 | 29.87 | 29.33 | 29.56 | 4,032,134 | +0.59(+2.05%) |
Dec 01, 2011 | 28.93 | 29.40 | 28.89 | 28.96 | 3,517,578 | -0.11(-0.38%) |
Nov 30, 2011 | 29.17 | 29.71 | 28.26 | 29.08 | 11,472,165 | +1.04(+3.72%) |
Nov 29, 2011 | 27.62 | 28.29 | 27.61 | 28.03 | 3,836,090 | +0.52(+1.90%) |
Nov 28, 2011 | 27.22 | 27.75 | 27.20 | 27.51 | 2,441,924 | +1.09(+4.13%) |
Nov 25, 2011 | 26.41 | 26.88 | 26.35 | 26.42 | 965,547 | -0.07(-0.28%) |
Nov 23, 2011 | 26.99 | 27.00 | 26.43 | 26.49 | 2,882,954 | -0.77(-2.83%) |
Nov 22, 2011 | 26.98 | 27.34 | 26.73 | 27.26 | 3,395,658 | +0.32(+1.19%) |
Nov 21, 2011 | 27.48 | 27.55 | 26.46 | 26.94 | 4,801,613 | -0.97(-3.48%) |
Nov 18, 2011 | 28.42 | 28.47 | 27.87 | 27.92 | 3,418,955 | -0.17(-0.60%) |
Nov 17, 2011 | 28.91 | 29.06 | 27.85 | 28.08 | 4,121,616 | -0.93(-3.21%) |
Nov 16, 2011 | 29.24 | 29.59 | 28.97 | 29.01 | 3,239,250 | -0.62(-2.09%) |
Nov 15, 2011 | 29.24 | 29.82 | 29.14 | 29.63 | 1,970,817 | +0.22(+0.75%) |
Nov 14, 2011 | 29.47 | 29.86 | 29.21 | 29.41 | 2,088,208 | -0.16(-0.55%) |
Nov 11, 2011 | 28.82 | 29.73 | 28.79 | 29.58 | 2,482,652 | +1.27(+4.49%) |
Nov 10, 2011 | 28.63 | 28.73 | 28.11 | 28.30 | 3,179,382 | +0.02(+0.07%) |
Nov 09, 2011 | 28.89 | 28.89 | 27.99 | 28.28 | 4,736,584 | -1.31(-4.44%) |
Nov 08, 2011 | 29.64 | 29.85 | 29.05 | 29.60 | 2,977,762 | +0.12(+0.39%) |
Nov 07, 2011 | 29.91 | 29.98 | 28.86 | 29.48 | 3,410,072 | -0.42(-1.41%) |
Nov 04, 2011 | 29.69 | 30.04 | 29.37 | 29.90 | 2,628,470 | -0.12(-0.40%) |
Nov 03, 2011 | 29.19 | 30.09 | 28.88 | 30.02 | 3,054,623 | +1.11(+3.85%) |
Nov 02, 2011 | 29.00 | 29.25 | 28.51 | 28.91 | 3,042,474 | +0.45(+1.57%) |
Nov 01, 2011 | 28.02 | 29.02 | 27.74 | 28.46 | 4,469,428 | -0.73(-2.48%) |
Oct 31, 2011 | 30.25 | 30.29 | 29.19 | 29.19 | 5,300,960 | -1.65(-5.35%) |
Oct 28, 2011 | 30.31 | 30.95 | 30.25 | 30.84 | 3,067,676 | +0.38(+1.24%) |
Oct 27, 2011 | 30.40 | 30.84 | 29.99 | 30.46 | 4,327,033 | +1.21(+4.13%) |
Oct 26, 2011 | 29.09 | 29.53 | 28.37 | 29.25 | 4,418,909 | +0.52(+1.81%) |
Oct 25, 2011 | 28.16 | 29.33 | 27.47 | 28.73 | 4,989,758 | +0.48(+1.71%) |
Oct 24, 2011 | 27.68 | 28.40 | 27.60 | 28.25 | 4,675,917 | +0.54(+1.95%) |
Oct 21, 2011 | 28.74 | 28.74 | 26.68 | 27.71 | 8,029,602 | -0.44(-1.57%) |
Oct 20, 2011 | 27.84 | 28.28 | 27.27 | 28.15 | 4,667,736 | +0.39(+1.42%) |
Oct 19, 2011 | 28.60 | 28.78 | 27.62 | 27.75 | 2,839,261 | -0.83(-2.89%) |
Oct 18, 2011 | 27.36 | 28.89 | 27.26 | 28.58 | 3,033,408 | +1.36(+4.98%) |
Oct 17, 2011 | 28.11 | 28.28 | 27.00 | 27.22 | 3,420,009 | -1.07(-3.79%) |
Oct 14, 2011 | 28.35 | 28.44 | 27.76 | 28.29 | 3,531,550 | +0.44(+1.57%) |
Oct 13, 2011 | 28.07 | 28.12 | 27.38 | 27.86 | 2,984,169 | -0.58(-2.03%) |
Oct 12, 2011 | 27.95 | 28.78 | 27.95 | 28.44 | 3,096,457 | +0.68(+2.44%) |
Oct 11, 2011 | 27.39 | 27.88 | 27.29 | 27.76 | 3,069,887 | +0.16(+0.59%) |
Oct 10, 2011 | 26.94 | 27.60 | 26.94 | 27.60 | 2,253,067 | +1.29(+4.92%) |
Oct 07, 2011 | 26.77 | 26.81 | 26.07 | 26.30 | 3,734,321 | -0.32(-1.18%) |
Oct 06, 2011 | 26.35 | 26.65 | 26.29 | 26.62 | 2,924,979 | +0.86(+3.35%) |
Oct 05, 2011 | 25.07 | 25.88 | 24.68 | 25.76 | 4,205,520 | +0.80(+3.20%) |
Oct 04, 2011 | 23.12 | 25.01 | 22.94 | 24.96 | 4,628,845 | +1.49(+6.36%) |