Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.45 | 28.47 | 28.01 | 28.33 | 3,633,315 | -0.06(-0.22%) |
Nov 29, 2012 | 28.43 | 28.58 | 28.17 | 28.39 | 2,134,426 | +0.02(+0.09%) |
Nov 28, 2012 | 27.76 | 28.38 | 27.32 | 28.36 | 3,743,530 | +0.49(+1.77%) |
Nov 27, 2012 | 28.09 | 28.16 | 27.82 | 27.87 | 2,671,978 | -0.24(-0.84%) |
Nov 26, 2012 | 28.01 | 28.27 | 27.84 | 28.11 | 2,720,849 | -0.03(-0.11%) |
Nov 23, 2012 | 27.72 | 28.25 | 27.70 | 28.14 | 1,175,139 | +0.65(+2.36%) |
Nov 21, 2012 | 27.62 | 27.64 | 27.42 | 27.49 | 1,571,395 | -0.12(-0.44%) |
Nov 20, 2012 | 27.51 | 27.75 | 27.28 | 27.61 | 3,089,123 | +0.05(+0.17%) |
Nov 19, 2012 | 27.67 | 27.90 | 27.41 | 27.57 | 4,081,944 | -0.05(-0.18%) |
Nov 16, 2012 | 27.50 | 27.72 | 26.92 | 27.62 | 4,843,437 | +0.22(+0.82%) |
Nov 15, 2012 | 27.92 | 28.08 | 27.26 | 27.39 | 6,355,628 | -0.47(-1.70%) |
Nov 14, 2012 | 28.71 | 28.82 | 27.82 | 27.87 | 4,873,490 | -0.58(-2.04%) |
Nov 13, 2012 | 29.16 | 29.29 | 28.43 | 28.45 | 4,407,216 | -0.94(-3.21%) |
Nov 12, 2012 | 29.05 | 29.64 | 28.92 | 29.39 | 4,389,890 | +0.84(+2.94%) |
Nov 09, 2012 | 28.19 | 28.77 | 28.16 | 28.55 | 5,537,743 | +0.36(+1.27%) |
Nov 08, 2012 | 28.92 | 28.97 | 28.11 | 28.19 | 5,698,723 | -0.78(-2.69%) |
Nov 07, 2012 | 29.86 | 29.95 | 28.86 | 28.97 | 4,142,539 | -1.22(-4.05%) |
Nov 06, 2012 | 29.87 | 30.19 | 29.76 | 30.19 | 4,764,925 | +0.41(+1.38%) |
Nov 05, 2012 | 29.46 | 29.93 | 29.32 | 29.78 | 3,092,455 | +0.21(+0.70%) |
Nov 02, 2012 | 30.02 | 30.08 | 29.35 | 29.58 | 4,574,084 | -0.51(-1.68%) |
Nov 01, 2012 | 28.97 | 30.13 | 28.82 | 30.08 | 3,791,060 | +1.34(+4.65%) |
Oct 31, 2012 | 28.84 | 29.02 | 28.33 | 28.75 | 4,225,060 | -0.05(-0.16%) |
Oct 26, 2012 | 28.92 | 28.79 | 28.79 | 28.79 | 6,929,918 | -0.31(-1.08%) |
Oct 25, 2012 | 29.20 | 29.32 | 28.54 | 29.11 | 7,363,062 | +0.01(+0.02%) |
Oct 24, 2012 | 28.87 | 29.23 | 28.76 | 29.10 | 4,494,553 | +0.33(+1.14%) |
Oct 23, 2012 | 28.58 | 28.95 | 28.29 | 28.77 | 4,548,141 | +0.63(+2.24%) |
Oct 19, 2012 | 28.76 | 28.80 | 28.05 | 28.14 | 3,653,364 | -0.61(-2.13%) |
Oct 18, 2012 | 28.33 | 28.79 | 28.13 | 28.76 | 5,332,163 | +0.52(+1.84%) |
Oct 17, 2012 | 28.42 | 29.10 | 28.16 | 28.24 | 5,538,550 | -0.36(-1.26%) |
Oct 16, 2012 | 28.33 | 28.77 | 28.11 | 28.60 | 3,827,078 | +0.34(+1.21%) |
Oct 15, 2012 | 28.02 | 28.38 | 27.89 | 28.26 | 4,087,285 | +0.38(+1.35%) |
Oct 12, 2012 | 27.72 | 28.26 | 27.60 | 27.88 | 3,570,916 | +0.15(+0.56%) |
Oct 11, 2012 | 28.17 | 28.25 | 27.71 | 27.72 | 4,555,670 | -0.40(-1.43%) |
Oct 10, 2012 | 28.64 | 28.68 | 28.06 | 28.13 | 3,976,607 | -0.57(-1.98%) |
Oct 09, 2012 | 28.91 | 29.06 | 28.53 | 28.69 | 3,564,282 | -0.23(-0.79%) |
Oct 08, 2012 | 28.94 | 29.00 | 28.70 | 28.92 | 2,164,814 | -0.17(-0.59%) |
Oct 05, 2012 | 29.27 | 29.65 | 29.06 | 29.10 | 2,017,696 | -0.02(-0.06%) |
Oct 04, 2012 | 29.26 | 29.43 | 29.06 | 29.11 | 2,704,718 | -0.02(-0.06%) |
Oct 03, 2012 | 29.41 | 29.50 | 29.08 | 29.13 | 3,065,006 | -0.23(-0.78%) |
Oct 02, 2012 | 29.22 | 29.37 | 28.93 | 29.36 | 3,207,499 | +0.16(+0.54%) |
Oct 01, 2012 | 29.64 | 30.22 | 29.15 | 29.20 | 5,357,008 | -0.25(-0.86%) |
Sep 28, 2012 | 29.38 | 29.70 | 29.05 | 29.46 | 5,143,021 | -0.12(-0.41%) |
Sep 27, 2012 | 29.06 | 29.63 | 28.79 | 29.58 | 5,179,596 | +0.65(+2.26%) |
Sep 26, 2012 | 29.00 | 29.01 | 28.66 | 28.92 | 5,255,029 | -0.01(-0.02%) |
Sep 25, 2012 | 29.33 | 29.51 | 28.81 | 28.93 | 4,779,575 | -0.17(-0.59%) |
Sep 24, 2012 | 29.35 | 29.40 | 28.95 | 29.10 | 3,218,758 | -0.33(-1.11%) |
Sep 21, 2012 | 29.28 | 29.60 | 29.27 | 29.43 | 4,198,737 | +0.04(+0.15%) |
Sep 20, 2012 | 29.76 | 29.76 | 29.26 | 29.39 | 5,510,224 | -0.52(-1.73%) |
Sep 19, 2012 | 30.37 | 30.47 | 29.81 | 29.90 | 10,174,405 | -1.49(-4.76%) |
Sep 18, 2012 | 32.02 | 32.02 | 31.34 | 31.40 | 3,765,426 | -0.62(-1.93%) |
Sep 17, 2012 | 32.02 | 32.24 | 31.74 | 32.02 | 3,019,616 | -0.39(-1.20%) |
Sep 14, 2012 | 31.94 | 32.72 | 31.79 | 32.40 | 2,869,535 | +0.62(+1.94%) |
Sep 13, 2012 | 31.79 | 31.89 | 31.33 | 31.79 | 4,390,003 | -0.01(-0.02%) |
Sep 12, 2012 | 32.23 | 32.53 | 31.76 | 31.79 | 2,938,224 | -0.21(-0.66%) |
Sep 11, 2012 | 32.16 | 32.46 | 31.91 | 32.00 | 3,525,449 | -0.21(-0.65%) |
Sep 10, 2012 | 31.99 | 32.58 | 31.85 | 32.21 | 3,129,268 | +0.20(+0.62%) |
Sep 07, 2012 | 31.68 | 32.19 | 31.37 | 32.02 | 3,703,397 | -0.35(-1.09%) |
Sep 06, 2012 | 31.86 | 32.41 | 31.81 | 32.37 | 2,591,592 | +0.78(+2.46%) |
Sep 05, 2012 | 31.75 | 32.23 | 31.53 | 31.59 | 3,156,207 | -0.59(-1.84%) |
Sep 04, 2012 | 31.66 | 32.32 | 31.45 | 32.18 | 3,421,083 | +0.50(+1.58%) |
Aug 31, 2012 | 31.73 | 31.92 | 31.32 | 31.68 | 2,758,977 | +0.26(+0.83%) |
Aug 30, 2012 | 31.67 | 31.97 | 31.41 | 31.42 | 3,490,244 | -0.83(-2.57%) |
Aug 29, 2012 | 32.05 | 32.38 | 31.86 | 32.25 | 2,894,746 | -0.46(-1.42%) |
Aug 27, 2012 | 32.99 | 33.09 | 32.65 | 32.71 | 2,907,237 | -0.23(-0.71%) |
Aug 24, 2012 | 32.76 | 33.13 | 32.73 | 32.95 | 2,349,814 | +0.19(+0.57%) |
Aug 23, 2012 | 32.74 | 33.00 | 32.66 | 32.76 | 2,269,256 | -0.13(-0.39%) |
Aug 22, 2012 | 32.97 | 33.06 | 32.65 | 32.89 | 2,534,659 | -0.20(-0.60%) |
Aug 21, 2012 | 33.07 | 33.41 | 32.95 | 33.09 | 3,042,974 | +0.18(+0.54%) |
Aug 20, 2012 | 32.94 | 33.02 | 32.48 | 32.91 | 1,978,246 | -0.02(-0.07%) |
Aug 17, 2012 | 32.99 | 33.13 | 32.81 | 32.94 | 2,251,533 | +0.02(+0.06%) |
Aug 16, 2012 | 32.65 | 33.03 | 32.43 | 32.92 | 2,877,336 | +0.47(+1.45%) |
Aug 15, 2012 | 32.29 | 32.66 | 32.29 | 32.45 | 1,982,257 | +0.16(+0.50%) |
Aug 14, 2012 | 32.82 | 32.84 | 32.19 | 32.29 | 2,475,234 | -0.41(-1.25%) |
Aug 13, 2012 | 32.65 | 32.80 | 32.28 | 32.69 | 2,563,922 | -0.11(-0.32%) |
Aug 10, 2012 | 32.58 | 32.86 | 32.48 | 32.80 | 1,451,880 | +0.04(+0.11%) |
Aug 09, 2012 | 32.51 | 32.95 | 32.47 | 32.76 | 2,477,611 | +0.34(+1.05%) |
Aug 08, 2012 | 32.33 | 32.58 | 32.11 | 32.42 | 3,078,601 | +0.08(+0.25%) |
Aug 07, 2012 | 32.10 | 32.61 | 31.98 | 32.34 | 2,898,991 | +0.46(+1.44%) |
Aug 06, 2012 | 31.99 | 32.21 | 31.86 | 31.88 | 2,426,523 | -0.04(-0.13%) |
Aug 03, 2012 | 31.99 | 32.11 | 31.73 | 31.93 | 3,092,710 | +0.31(+0.97%) |
Aug 02, 2012 | 31.08 | 32.07 | 30.93 | 31.62 | 4,480,943 | +0.50(+1.61%) |
Aug 01, 2012 | 31.47 | 31.52 | 30.99 | 31.12 | 2,816,520 | -0.08(-0.26%) |
Jul 31, 2012 | 31.28 | 31.50 | 31.17 | 31.20 | 4,262,429 | -0.15(-0.47%) |
Jul 30, 2012 | 31.28 | 31.53 | 31.19 | 31.34 | 2,885,512 | +0.15(+0.47%) |
Jul 27, 2012 | 29.81 | 31.36 | 29.57 | 31.20 | 4,424,074 | +0.77(+2.52%) |
Jul 26, 2012 | 30.46 | 31.03 | 29.89 | 30.43 | 4,493,427 | +0.44(+1.47%) |
Jul 25, 2012 | 29.72 | 30.36 | 29.56 | 29.99 | 3,821,789 | +0.51(+1.75%) |
Jul 24, 2012 | 29.56 | 29.69 | 29.28 | 29.48 | 2,963,435 | -0.08(-0.27%) |
Jul 23, 2012 | 29.64 | 29.68 | 29.18 | 29.56 | 3,634,542 | -0.61(-2.01%) |
Jul 20, 2012 | 30.20 | 30.27 | 29.91 | 30.16 | 3,857,964 | -0.07(-0.23%) |
Jul 19, 2012 | 29.95 | 30.24 | 29.75 | 30.23 | 3,777,026 | +0.39(+1.30%) |
Jul 18, 2012 | 28.16 | 29.90 | 28.12 | 29.84 | 5,261,200 | +1.64(+5.82%) |
Jul 17, 2012 | 28.16 | 28.35 | 27.83 | 28.20 | 4,732,391 | +0.26(+0.94%) |
Jul 16, 2012 | 27.83 | 28.08 | 27.50 | 27.94 | 2,838,777 | -0.07(-0.26%) |
Jul 13, 2012 | 27.96 | 28.38 | 27.89 | 28.01 | 3,066,215 | +0.06(+0.20%) |
Jul 12, 2012 | 27.67 | 28.13 | 27.45 | 27.96 | 3,310,969 | +0.05(+0.18%) |
Jul 11, 2012 | 27.96 | 28.33 | 27.66 | 27.91 | 3,290,290 | +0.03(+0.11%) |
Jul 10, 2012 | 27.53 | 28.69 | 27.43 | 27.88 | 9,102,350 | -0.08(-0.29%) |
Jul 09, 2012 | 28.18 | 28.24 | 27.61 | 27.96 | 4,753,575 | -0.27(-0.96%) |
Jul 06, 2012 | 29.57 | 29.65 | 28.10 | 28.23 | 6,008,693 | -1.68(-5.61%) |
Jul 05, 2012 | 29.78 | 30.13 | 29.51 | 29.90 | 2,700,610 | -0.10(-0.33%) |
Jul 03, 2012 | 29.95 | 30.08 | 29.79 | 30.00 | 1,702,625 | +0.01(+0.02%) |
Jul 02, 2012 | 30.07 | 30.33 | 29.76 | 30.00 | 2,628,449 | -0.18(-0.61%) |
Jun 29, 2012 | 29.72 | 30.31 | 29.67 | 30.18 | 2,904,557 | +1.07(+3.68%) |
Jun 28, 2012 | 29.36 | 29.41 | 28.74 | 29.11 | 2,419,753 | -0.37(-1.27%) |
Jun 27, 2012 | 29.32 | 29.62 | 29.15 | 29.48 | 2,178,541 | +0.40(+1.37%) |
Jun 26, 2012 | 28.96 | 29.21 | 28.65 | 29.08 | 2,674,072 | +0.25(+0.85%) |
Jun 25, 2012 | 29.46 | 29.47 | 28.65 | 28.84 | 3,692,487 | -0.88(-2.95%) |
Jun 22, 2012 | 29.77 | 30.00 | 29.60 | 29.71 | 8,613,410 | +0.04(+0.14%) |
Jun 21, 2012 | 30.37 | 30.52 | 29.56 | 29.67 | 3,405,233 | -0.82(-2.67%) |
Jun 20, 2012 | 30.49 | 30.73 | 30.21 | 30.49 | 2,841,093 | +0.12(+0.40%) |
Jun 19, 2012 | 30.44 | 30.64 | 30.19 | 30.36 | 3,780,095 | +0.08(+0.26%) |
Jun 18, 2012 | 29.52 | 30.32 | 29.43 | 30.28 | 3,017,725 | +0.68(+2.30%) |
Jun 15, 2012 | 29.11 | 29.61 | 29.02 | 29.60 | 3,969,885 | +0.61(+2.11%) |
Jun 14, 2012 | 29.13 | 29.30 | 28.67 | 28.99 | 2,673,694 | -0.08(-0.27%) |
Jun 13, 2012 | 29.13 | 29.65 | 28.94 | 29.07 | 3,619,997 | -0.13(-0.44%) |
Jun 12, 2012 | 28.88 | 29.21 | 28.65 | 29.20 | 3,137,240 | +0.40(+1.40%) |
Jun 11, 2012 | 29.35 | 29.50 | 28.76 | 28.80 | 3,601,103 | -0.21(-0.72%) |
Jun 08, 2012 | 28.12 | 29.03 | 28.00 | 29.00 | 4,123,171 | +0.85(+3.03%) |
Jun 07, 2012 | 28.77 | 28.84 | 28.12 | 28.15 | 3,160,104 | -0.36(-1.27%) |
Jun 06, 2012 | 27.79 | 28.53 | 27.74 | 28.51 | 3,115,997 | +0.96(+3.47%) |
Jun 05, 2012 | 27.42 | 27.82 | 27.30 | 27.56 | 3,625,247 | +0.20(+0.72%) |
Jun 04, 2012 | 27.40 | 27.77 | 27.00 | 27.36 | 2,975,926 | +0.06(+0.20%) |
Jun 01, 2012 | 27.64 | 27.85 | 27.12 | 27.31 | 4,266,626 | -0.78(-2.77%) |
May 31, 2012 | 28.10 | 28.24 | 27.58 | 28.08 | 3,564,232 | -0.09(-0.30%) |
May 30, 2012 | 28.43 | 28.51 | 28.10 | 28.17 | 3,912,241 | -0.53(-1.86%) |
May 29, 2012 | 28.64 | 28.89 | 28.42 | 28.70 | 4,150,355 | +0.42(+1.50%) |
May 25, 2012 | 28.05 | 28.49 | 28.00 | 28.28 | 3,264,463 | +0.25(+0.90%) |
May 24, 2012 | 28.27 | 28.27 | 27.74 | 28.03 | 2,870,417 | -0.10(-0.35%) |
May 23, 2012 | 28.01 | 28.17 | 27.44 | 28.13 | 6,962,001 | -0.06(-0.22%) |
May 22, 2012 | 28.37 | 28.40 | 28.08 | 28.19 | 3,623,321 | -0.12(-0.43%) |
May 21, 2012 | 28.01 | 28.35 | 27.82 | 28.31 | 4,398,134 | +0.39(+1.40%) |
May 18, 2012 | 28.38 | 28.62 | 27.91 | 27.92 | 4,687,565 | -0.42(-1.47%) |
May 17, 2012 | 28.87 | 29.10 | 28.34 | 28.34 | 4,658,273 | -0.53(-1.85%) |
May 16, 2012 | 29.92 | 29.97 | 28.85 | 28.87 | 6,925,345 | -1.55(-5.10%) |
May 15, 2012 | 30.58 | 30.82 | 30.33 | 30.42 | 3,365,020 | -0.21(-0.68%) |
May 14, 2012 | 30.32 | 30.73 | 30.12 | 30.63 | 3,135,174 | -0.03(-0.10%) |
May 11, 2012 | 30.60 | 30.98 | 30.57 | 30.66 | 6,284,040 | +0.02(+0.06%) |
May 10, 2012 | 30.68 | 30.87 | 30.36 | 30.64 | 5,071,591 | +0.20(+0.64%) |
May 09, 2012 | 29.90 | 30.65 | 29.77 | 30.44 | 4,267,008 | +0.08(+0.26%) |
May 08, 2012 | 30.00 | 30.50 | 29.71 | 30.36 | 4,921,837 | +0.10(+0.34%) |
May 07, 2012 | 30.14 | 30.37 | 30.06 | 30.26 | 3,075,650 | -0.08(-0.26%) |
May 04, 2012 | 30.71 | 30.80 | 30.19 | 30.34 | 3,473,955 | -0.58(-1.89%) |
May 03, 2012 | 31.58 | 31.58 | 30.78 | 30.92 | 3,936,876 | -0.63(-2.01%) |
May 02, 2012 | 31.55 | 31.69 | 31.23 | 31.56 | 3,315,012 | -0.23(-0.71%) |
May 01, 2012 | 31.77 | 32.16 | 31.55 | 31.78 | 2,675,694 | +0.06(+0.18%) |
Apr 30, 2012 | 31.81 | 31.87 | 31.54 | 31.72 | 3,197,453 | -0.09(-0.30%) |
Apr 27, 2012 | 32.18 | 32.25 | 31.20 | 31.82 | 7,672,007 | -1.72(-5.12%) |
Apr 26, 2012 | 32.51 | 33.73 | 32.51 | 33.54 | 8,528,044 | +1.16(+3.59%) |
Apr 25, 2012 | 31.89 | 32.38 | 31.81 | 32.37 | 2,718,977 | +0.96(+3.04%) |
Apr 24, 2012 | 31.64 | 31.82 | 31.18 | 31.42 | 2,718,653 | -0.16(-0.50%) |
Apr 23, 2012 | 31.82 | 31.83 | 31.22 | 31.58 | 2,423,571 | -0.45(-1.41%) |
Apr 20, 2012 | 32.56 | 32.62 | 31.93 | 32.03 | 3,045,198 | -0.45(-1.39%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.21 | 32.48 | 2,826,611 | -0.07(-0.22%) |
Apr 18, 2012 | 32.37 | 32.63 | 31.89 | 32.55 | 3,614,365 | +0.01(+0.02%) |
Apr 17, 2012 | 32.24 | 32.83 | 32.16 | 32.54 | 2,504,682 | +0.49(+1.52%) |
Apr 16, 2012 | 32.20 | 32.32 | 31.73 | 32.06 | 2,458,873 | -0.02(-0.08%) |
Apr 13, 2012 | 32.69 | 32.71 | 32.08 | 32.08 | 2,757,083 | -0.61(-1.88%) |
Apr 12, 2012 | 32.56 | 32.98 | 32.06 | 32.70 | 3,158,087 | +0.32(+1.00%) |
Apr 11, 2012 | 31.97 | 32.59 | 31.91 | 32.37 | 4,272,227 | +0.69(+2.19%) |
Apr 10, 2012 | 32.40 | 32.51 | 31.56 | 31.68 | 3,731,756 | -0.74(-2.29%) |
Apr 09, 2012 | 32.28 | 32.55 | 32.01 | 32.42 | 2,636,995 | -0.23(-0.71%) |
Apr 05, 2012 | 32.20 | 32.70 | 32.16 | 32.65 | 2,047,974 | +0.32(+0.98%) |
Apr 04, 2012 | 32.65 | 32.78 | 32.13 | 32.34 | 3,863,356 | -0.49(-1.50%) |
Apr 03, 2012 | 33.21 | 33.34 | 32.70 | 32.83 | 3,256,083 | -0.44(-1.32%) |
Apr 02, 2012 | 32.99 | 33.44 | 32.80 | 33.27 | 2,432,616 | +0.15(+0.46%) |
Mar 30, 2012 | 33.07 | 33.36 | 32.80 | 33.12 | 2,495,142 | +0.19(+0.59%) |
Mar 29, 2012 | 32.63 | 32.98 | 32.41 | 32.92 | 3,369,368 | +0.03(+0.09%) |
Mar 28, 2012 | 33.44 | 33.56 | 32.59 | 32.89 | 3,760,351 | -0.24(-0.72%) |
Mar 27, 2012 | 32.94 | 33.49 | 32.76 | 33.13 | 5,559,216 | +0.22(+0.67%) |
Mar 26, 2012 | 32.25 | 32.93 | 32.25 | 32.91 | 3,994,972 | +0.73(+2.27%) |
Mar 23, 2012 | 31.89 | 32.20 | 31.66 | 32.18 | 2,856,913 | +0.37(+1.15%) |
Mar 22, 2012 | 31.87 | 32.09 | 31.68 | 31.81 | 4,323,404 | -0.24(-0.76%) |
Mar 21, 2012 | 32.14 | 32.21 | 31.86 | 32.06 | 4,358,268 | -0.01(-0.02%) |
Mar 20, 2012 | 31.67 | 32.14 | 31.54 | 32.06 | 4,569,243 | +0.20(+0.63%) |
Mar 19, 2012 | 31.60 | 31.98 | 31.48 | 31.86 | 3,477,612 | +0.23(+0.71%) |
Mar 16, 2012 | 31.51 | 31.67 | 31.17 | 31.64 | 3,702,510 | +0.07(+0.21%) |
Mar 15, 2012 | 30.91 | 31.69 | 30.90 | 31.57 | 5,652,286 | +0.75(+2.43%) |
Mar 14, 2012 | 30.74 | 31.30 | 30.73 | 30.82 | 3,998,275 | +0.04(+0.14%) |
Mar 13, 2012 | 30.43 | 30.82 | 30.26 | 30.78 | 5,734,158 | +0.46(+1.53%) |
Mar 12, 2012 | 29.99 | 30.40 | 29.78 | 30.32 | 4,759,277 | +0.22(+0.73%) |
Mar 09, 2012 | 29.28 | 30.15 | 29.27 | 30.10 | 6,257,117 | +0.92(+3.15%) |
Mar 08, 2012 | 29.15 | 29.23 | 28.92 | 29.18 | 4,653,761 | +0.19(+0.67%) |
Mar 07, 2012 | 28.92 | 29.09 | 28.72 | 28.98 | 3,994,762 | +0.18(+0.63%) |
Mar 06, 2012 | 28.47 | 28.89 | 28.39 | 28.80 | 5,972,709 | +0.20(+0.70%) |
Mar 05, 2012 | 28.98 | 29.03 | 28.34 | 28.60 | 4,847,527 | -0.46(-1.57%) |
Mar 02, 2012 | 29.18 | 29.37 | 28.99 | 29.06 | 3,164,882 | -0.20(-0.69%) |
Mar 01, 2012 | 29.53 | 29.74 | 29.14 | 29.26 | 3,850,972 | -0.19(-0.64%) |
Feb 29, 2012 | 29.87 | 30.00 | 29.35 | 29.45 | 4,516,756 | -0.41(-1.37%) |
Feb 28, 2012 | 29.42 | 30.00 | 29.29 | 29.85 | 3,258,951 | +0.49(+1.68%) |
Feb 27, 2012 | 29.01 | 29.66 | 28.78 | 29.36 | 3,498,663 | +0.30(+1.05%) |
Feb 24, 2012 | 29.59 | 29.80 | 28.99 | 29.06 | 4,057,462 | -0.49(-1.65%) |
Feb 23, 2012 | 29.48 | 29.66 | 29.18 | 29.54 | 3,578,160 | +0.15(+0.52%) |
Feb 22, 2012 | 29.28 | 29.51 | 29.20 | 29.39 | 4,840,409 | +0.05(+0.19%) |
Feb 21, 2012 | 29.79 | 29.99 | 29.23 | 29.34 | 6,295,893 | -1.19(-3.91%) |
Feb 17, 2012 | 31.03 | 31.11 | 30.37 | 30.53 | 3,736,746 | -0.31(-1.01%) |
Feb 16, 2012 | 29.90 | 30.94 | 29.84 | 30.84 | 4,422,646 | +1.03(+3.47%) |
Feb 15, 2012 | 30.10 | 30.44 | 29.76 | 29.80 | 3,925,267 | -0.16(-0.54%) |
Feb 14, 2012 | 29.66 | 29.98 | 29.55 | 29.97 | 3,369,260 | +0.29(+0.98%) |
Feb 13, 2012 | 30.06 | 30.27 | 29.27 | 29.68 | 5,405,046 | -0.18(-0.59%) |
Feb 10, 2012 | 30.29 | 30.42 | 29.73 | 29.85 | 4,817,402 | -0.82(-2.68%) |
Feb 09, 2012 | 31.12 | 31.12 | 30.54 | 30.68 | 3,216,201 | -0.33(-1.07%) |
Feb 08, 2012 | 30.79 | 31.25 | 30.78 | 31.01 | 3,275,977 | +0.14(+0.44%) |
Feb 07, 2012 | 30.61 | 30.93 | 30.45 | 30.87 | 4,778,934 | +0.16(+0.52%) |
Feb 06, 2012 | 31.21 | 31.23 | 30.68 | 30.71 | 4,341,238 | -0.69(-2.21%) |
Feb 03, 2012 | 31.49 | 31.59 | 31.25 | 31.41 | 4,461,159 | +0.27(+0.87%) |
Feb 02, 2012 | 31.30 | 31.41 | 31.10 | 31.13 | 3,094,787 | -0.10(-0.32%) |
Feb 01, 2012 | 31.30 | 31.51 | 30.94 | 31.23 | 4,217,198 | +0.35(+1.14%) |
Jan 31, 2012 | 31.27 | 31.29 | 30.51 | 30.88 | 6,606,494 | +0.02(+0.08%) |
Jan 30, 2012 | 31.12 | 31.39 | 30.74 | 30.86 | 6,991,314 | -0.76(-2.41%) |
Jan 27, 2012 | 31.09 | 32.05 | 30.76 | 31.62 | 11,324,818 | +1.25(+4.12%) |
Jan 26, 2012 | 30.97 | 31.48 | 30.23 | 30.37 | 6,414,003 | -0.59(-1.91%) |
Jan 25, 2012 | 30.80 | 31.12 | 30.53 | 30.96 | 4,441,729 | -0.01(-0.04%) |
Jan 24, 2012 | 30.68 | 31.01 | 30.40 | 30.97 | 5,302,180 | +0.42(+1.36%) |
Jan 23, 2012 | 31.00 | 31.12 | 30.54 | 30.55 | 4,828,514 | -0.56(-1.81%) |
Jan 20, 2012 | 31.29 | 31.42 | 30.71 | 31.12 | 7,659,655 | +0.28(+0.92%) |
Jan 19, 2012 | 30.22 | 31.09 | 30.22 | 30.83 | 7,168,985 | +0.61(+2.02%) |
Jan 18, 2012 | 29.56 | 30.38 | 29.42 | 30.22 | 8,150,958 | +0.90(+3.08%) |
Jan 17, 2012 | 29.30 | 29.61 | 29.26 | 29.32 | 4,465,436 | +0.38(+1.30%) |
Jan 13, 2012 | 29.33 | 29.47 | 28.81 | 28.94 | 3,823,050 | -0.54(-1.84%) |
Jan 12, 2012 | 29.84 | 29.93 | 29.44 | 29.48 | 4,861,429 | -0.31(-1.05%) |
Jan 11, 2012 | 29.30 | 30.06 | 29.27 | 29.80 | 4,498,639 | +0.45(+1.54%) |
Jan 10, 2012 | 29.44 | 29.77 | 29.26 | 29.35 | 3,858,969 | +0.24(+0.81%) |
Jan 09, 2012 | 28.99 | 29.41 | 28.89 | 29.11 | 4,926,746 | +0.27(+0.94%) |
Jan 06, 2012 | 28.69 | 29.12 | 28.50 | 28.84 | 4,577,177 | +0.13(+0.44%) |
Jan 05, 2012 | 28.31 | 28.74 | 28.25 | 28.71 | 5,022,207 | +0.37(+1.30%) |
Jan 04, 2012 | 28.63 | 28.78 | 28.32 | 28.34 | 5,046,308 | -0.81(-2.78%) |
Dec 30, 2011 | 29.47 | 29.65 | 29.14 | 29.15 | 1,732,065 | -0.32(-1.09%) |
Dec 29, 2011 | 29.30 | 29.51 | 29.17 | 29.47 | 1,724,343 | +0.25(+0.85%) |
Dec 28, 2011 | 29.53 | 29.70 | 29.18 | 29.22 | 2,193,327 | -0.28(-0.96%) |
Dec 27, 2011 | 29.24 | 29.76 | 29.22 | 29.51 | 2,117,658 | +0.20(+0.68%) |
Dec 23, 2011 | 29.18 | 29.39 | 28.80 | 29.31 | 1,357,507 | +0.97(+3.41%) |
Dec 21, 2011 | 28.75 | 28.89 | 27.93 | 28.34 | 4,520,485 | -0.54(-1.88%) |
Dec 20, 2011 | 27.87 | 28.94 | 27.87 | 28.89 | 6,110,361 | +1.58(+5.80%) |
Dec 19, 2011 | 27.82 | 28.13 | 27.23 | 27.30 | 5,517,607 | -0.51(-1.85%) |
Dec 16, 2011 | 28.00 | 28.22 | 27.59 | 27.82 | 6,912,915 | +0.05(+0.17%) |
Dec 15, 2011 | 28.90 | 28.90 | 27.66 | 27.77 | 5,419,327 | -0.16(-0.56%) |
Dec 14, 2011 | 28.25 | 28.39 | 27.72 | 27.93 | 4,405,803 | -0.37(-1.30%) |
Dec 13, 2011 | 28.95 | 29.15 | 28.13 | 28.29 | 4,221,852 | -0.46(-1.60%) |
Dec 12, 2011 | 29.14 | 29.30 | 28.37 | 28.75 | 5,050,933 | -0.85(-2.88%) |
Dec 09, 2011 | 28.90 | 29.76 | 28.60 | 29.61 | 4,002,221 | +0.57(+1.98%) |
Dec 08, 2011 | 29.40 | 29.79 | 28.97 | 29.03 | 4,709,980 | -0.60(-2.04%) |
Dec 07, 2011 | 29.69 | 29.74 | 29.13 | 29.64 | 5,149,264 | -0.06(-0.20%) |
Dec 06, 2011 | 29.29 | 29.84 | 29.28 | 29.70 | 5,799,723 | +0.28(+0.94%) |
Dec 05, 2011 | 28.98 | 29.43 | 28.57 | 29.42 | 6,498,592 | +1.05(+3.71%) |
Dec 02, 2011 | 28.80 | 29.04 | 28.35 | 28.37 | 5,247,530 | -0.17(-0.59%) |