Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,531 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,233 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,635,068 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,797 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,446 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,888 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,203,067 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.19 | 12,481,181 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.50 | 41.95 | 42.25 | 10,445,644 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,782,186 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,947 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,439 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,822 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.10 | 13,990,266 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,997 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,255 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,743,115 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.22 | 13,618,094 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,205,055 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,611 | -0.28(-0.70%) |
Jun 01, 2012 | 40.26 | 40.43 | 39.81 | 39.86 | 14,697,668 | -1.04(-2.53%) |
May 31, 2012 | 40.69 | 41.20 | 40.29 | 40.90 | 11,456,273 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,614 | -0.97(-2.33%) |
May 29, 2012 | 41.36 | 41.62 | 41.17 | 41.61 | 8,767,320 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.32 | 40.90 | 41.05 | 6,729,773 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,811,110 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.08 | 40.27 | 41.04 | 10,312,810 | +0.17(+0.43%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,421 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,377 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,976 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,920,014 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,323 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,855 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,798 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.89 | 42.31 | 42.77 | 8,385,288 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,494 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.87 | 42.25 | 42.63 | 10,582,247 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,432 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,302 | +0.24(+0.57%) |
May 04, 2012 | 42.75 | 42.77 | 42.41 | 42.53 | 7,067,060 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.85 | 42.85 | 8,745,225 | -0.15(-0.34%) |
May 02, 2012 | 42.85 | 43.10 | 42.64 | 43.00 | 7,503,907 | -0.07(-0.16%) |
May 01, 2012 | 42.65 | 43.34 | 42.63 | 43.07 | 11,641,445 | +0.37(+0.88%) |
Apr 30, 2012 | 42.68 | 42.79 | 42.40 | 42.69 | 8,470,422 | -0.06(-0.14%) |
Apr 27, 2012 | 42.69 | 42.83 | 42.40 | 42.75 | 7,905,436 | +0.21(+0.49%) |
Apr 26, 2012 | 42.25 | 42.59 | 42.19 | 42.55 | 8,715,808 | +0.18(+0.43%) |
Apr 25, 2012 | 42.14 | 42.40 | 42.11 | 42.37 | 10,234,067 | +0.46(+1.10%) |
Apr 24, 2012 | 41.33 | 41.93 | 41.33 | 41.91 | 10,064,662 | +0.53(+1.28%) |
Apr 23, 2012 | 41.47 | 41.48 | 41.08 | 41.38 | 7,778,510 | -0.39(-0.93%) |
Apr 20, 2012 | 41.54 | 41.94 | 41.43 | 41.77 | 9,489,065 | +0.43(+1.05%) |
Apr 19, 2012 | 41.38 | 41.57 | 41.13 | 41.33 | 8,908,255 | -0.02(-0.05%) |
Apr 18, 2012 | 41.42 | 41.57 | 41.32 | 41.35 | 5,370,674 | -0.22(-0.53%) |
Apr 17, 2012 | 41.51 | 41.75 | 41.14 | 41.57 | 11,398,634 | +0.35(+0.86%) |
Apr 16, 2012 | 40.97 | 41.45 | 40.86 | 41.22 | 11,736,561 | +0.47(+1.16%) |
Apr 13, 2012 | 40.89 | 40.99 | 40.64 | 40.74 | 7,782,600 | -0.21(-0.52%) |
Apr 12, 2012 | 40.48 | 40.98 | 40.32 | 40.96 | 10,183,873 | +0.57(+1.42%) |
Apr 11, 2012 | 40.25 | 40.42 | 40.08 | 40.38 | 8,010,774 | +0.47(+1.19%) |
Apr 10, 2012 | 40.64 | 40.81 | 39.84 | 39.91 | 14,273,377 | -0.79(-1.94%) |
Apr 09, 2012 | 40.55 | 40.86 | 40.45 | 40.70 | 5,256,845 | -0.39(-0.96%) |
Apr 05, 2012 | 41.16 | 41.30 | 40.97 | 41.09 | 7,937,566 | -0.18(-0.44%) |
Apr 04, 2012 | 41.42 | 41.44 | 41.09 | 41.27 | 8,740,130 | -0.42(-1.01%) |
Apr 03, 2012 | 41.82 | 41.92 | 41.53 | 41.69 | 7,471,871 | -0.19(-0.46%) |
Apr 02, 2012 | 41.59 | 41.93 | 41.51 | 41.89 | 8,023,489 | +0.27(+0.64%) |
Mar 30, 2012 | 41.42 | 41.69 | 41.38 | 41.62 | 7,863,048 | +0.35(+0.84%) |
Mar 29, 2012 | 41.04 | 41.31 | 40.78 | 41.27 | 6,334,795 | +0.04(+0.10%) |
Mar 28, 2012 | 41.32 | 41.34 | 40.88 | 41.23 | 5,488,101 | -0.09(-0.23%) |
Mar 27, 2012 | 41.36 | 41.59 | 41.26 | 41.32 | 6,609,257 | -0.02(-0.05%) |
Mar 26, 2012 | 41.25 | 41.43 | 41.09 | 41.34 | 5,937,560 | +0.42(+1.03%) |
Mar 23, 2012 | 40.68 | 41.10 | 40.55 | 40.92 | 7,415,696 | +0.17(+0.41%) |
Mar 22, 2012 | 41.00 | 41.01 | 40.48 | 40.76 | 11,140,585 | -0.49(-1.19%) |
Mar 21, 2012 | 41.41 | 41.46 | 41.25 | 41.25 | 5,283,329 | -0.09(-0.22%) |
Mar 20, 2012 | 41.23 | 41.46 | 41.17 | 41.34 | 10,671,695 | -0.10(-0.24%) |
Mar 19, 2012 | 41.15 | 41.60 | 41.03 | 41.44 | 10,627,573 | +0.25(+0.59%) |
Mar 16, 2012 | 41.05 | 41.21 | 40.95 | 41.19 | 11,569,188 | +0.24(+0.60%) |
Mar 15, 2012 | 41.05 | 41.09 | 40.81 | 40.95 | 8,263,799 | -0.03(-0.06%) |
Mar 14, 2012 | 41.12 | 41.29 | 40.76 | 40.97 | 13,190,193 | -0.10(-0.24%) |
Mar 13, 2012 | 40.59 | 41.16 | 40.50 | 41.07 | 14,575,343 | +0.72(+1.79%) |
Mar 12, 2012 | 40.10 | 40.43 | 40.10 | 40.35 | 12,254,548 | +0.28(+0.69%) |
Mar 09, 2012 | 39.87 | 40.19 | 39.80 | 40.07 | 7,814,759 | +0.19(+0.46%) |
Mar 08, 2012 | 40.06 | 40.15 | 39.76 | 39.89 | 9,674,566 | -0.09(-0.23%) |
Mar 07, 2012 | 39.93 | 40.03 | 39.58 | 39.98 | 7,437,032 | +0.17(+0.43%) |
Mar 06, 2012 | 39.96 | 40.19 | 39.74 | 39.81 | 9,424,264 | -0.54(-1.35%) |
Mar 05, 2012 | 39.97 | 40.37 | 39.86 | 40.35 | 7,179,854 | +0.32(+0.81%) |
Mar 02, 2012 | 39.89 | 40.20 | 39.89 | 40.03 | 6,326,058 | -0.01(-0.03%) |
Mar 01, 2012 | 39.94 | 40.10 | 39.82 | 40.04 | 9,230,382 | +0.21(+0.53%) |
Feb 29, 2012 | 39.94 | 40.19 | 39.72 | 39.83 | 11,301,828 | -0.05(-0.13%) |
Feb 28, 2012 | 40.20 | 40.27 | 39.79 | 39.88 | 7,406,982 | -0.30(-0.76%) |
Feb 27, 2012 | 39.94 | 40.25 | 39.67 | 40.19 | 9,687,858 | -0.05(-0.12%) |
Feb 24, 2012 | 40.23 | 40.33 | 39.97 | 40.23 | 5,092,838 | +0.11(+0.28%) |
Feb 23, 2012 | 39.70 | 40.46 | 39.62 | 40.12 | 8,575,589 | +0.46(+1.17%) |
Feb 22, 2012 | 39.87 | 40.08 | 39.61 | 39.66 | 11,723,472 | -0.32(-0.81%) |
Feb 21, 2012 | 40.56 | 40.56 | 39.84 | 39.98 | 10,010,386 | -0.50(-1.24%) |
Feb 17, 2012 | 40.55 | 40.62 | 40.23 | 40.48 | 9,501,625 | +0.07(+0.16%) |
Feb 16, 2012 | 40.04 | 40.50 | 40.04 | 40.42 | 7,409,190 | +0.33(+0.83%) |
Feb 15, 2012 | 40.39 | 40.42 | 39.94 | 40.09 | 8,575,550 | -0.20(-0.49%) |
Feb 14, 2012 | 40.66 | 40.67 | 40.05 | 40.29 | 7,344,929 | -0.40(-0.99%) |
Feb 13, 2012 | 40.58 | 40.75 | 40.41 | 40.69 | 6,577,641 | +0.46(+1.14%) |
Feb 10, 2012 | 40.17 | 40.46 | 40.11 | 40.23 | 5,569,747 | -0.34(-0.83%) |
Feb 09, 2012 | 40.82 | 40.94 | 40.34 | 40.57 | 6,507,730 | -0.30(-0.73%) |
Feb 08, 2012 | 40.84 | 40.95 | 40.53 | 40.87 | 6,539,670 | +0.03(+0.06%) |
Feb 07, 2012 | 40.81 | 40.94 | 40.68 | 40.84 | 4,869,223 | -0.03(-0.08%) |
Feb 06, 2012 | 40.98 | 41.06 | 40.73 | 40.88 | 5,993,419 | -0.20(-0.48%) |
Feb 03, 2012 | 40.93 | 41.09 | 40.70 | 41.07 | 11,442,242 | +0.58(+1.44%) |
Feb 02, 2012 | 40.45 | 40.52 | 40.30 | 40.49 | 5,288,907 | +0.09(+0.21%) |
Feb 01, 2012 | 40.41 | 40.48 | 40.22 | 40.41 | 6,815,461 | +0.30(+0.74%) |
Jan 31, 2012 | 40.09 | 40.15 | 39.82 | 40.11 | 7,509,639 | +0.21(+0.51%) |
Jan 30, 2012 | 39.91 | 39.98 | 39.72 | 39.90 | 6,927,969 | -0.35(-0.87%) |
Jan 27, 2012 | 40.04 | 40.35 | 39.90 | 40.25 | 7,392,713 | +0.10(+0.25%) |
Jan 26, 2012 | 40.10 | 40.41 | 40.03 | 40.15 | 15,792,540 | +0.23(+0.58%) |
Jan 25, 2012 | 39.37 | 39.98 | 39.25 | 39.92 | 10,175,266 | +0.50(+1.28%) |
Jan 24, 2012 | 38.97 | 39.46 | 38.94 | 39.42 | 6,024,486 | +0.22(+0.56%) |
Jan 23, 2012 | 39.15 | 39.37 | 38.97 | 39.20 | 7,407,779 | +0.12(+0.31%) |
Jan 20, 2012 | 38.86 | 39.11 | 38.70 | 39.08 | 7,300,405 | +0.19(+0.48%) |
Jan 19, 2012 | 38.76 | 39.01 | 38.65 | 38.90 | 7,049,912 | +0.25(+0.63%) |
Jan 18, 2012 | 38.44 | 38.79 | 38.35 | 38.65 | 7,203,351 | +0.25(+0.65%) |
Jan 17, 2012 | 38.56 | 38.69 | 38.30 | 38.40 | 6,012,653 | +0.20(+0.51%) |
Jan 13, 2012 | 37.86 | 38.21 | 37.72 | 38.21 | 7,956,685 | +0.17(+0.45%) |
Jan 12, 2012 | 38.27 | 38.33 | 37.83 | 38.03 | 9,013,391 | -0.25(-0.66%) |
Jan 11, 2012 | 37.85 | 38.34 | 37.80 | 38.29 | 5,761,008 | +0.34(+0.89%) |
Jan 10, 2012 | 37.92 | 38.14 | 37.89 | 37.95 | 7,510,482 | +0.42(+1.11%) |
Jan 09, 2012 | 37.70 | 37.78 | 37.44 | 37.53 | 7,157,293 | -0.11(-0.28%) |
Jan 06, 2012 | 37.82 | 37.92 | 37.46 | 37.64 | 6,375,185 | -0.07(-0.18%) |
Jan 05, 2012 | 37.31 | 37.78 | 37.13 | 37.70 | 9,712,963 | +0.27(+0.73%) |
Jan 04, 2012 | 37.74 | 37.78 | 37.28 | 37.43 | 19,386,462 | -0.19(-0.51%) |
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,502 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,263 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,220 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,297 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,954 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,274,144 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,435,097 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,508 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,444 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,304 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,790 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,540 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,950,145 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,956,186 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,904 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,940 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,398 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,308,060 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.41 | 35.78 | 35.83 | 6,666,586 | +0.06(+0.16%) |
Dec 01, 2011 | 36.04 | 36.11 | 35.52 | 35.77 | 7,867,611 | -0.37(-1.02%) |
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,208,074 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,940 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,246 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,161 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,941,142 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,567,178 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,441 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,895 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,846 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,797,239 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,535,195 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,818,135 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.00 | 36.20 | 36.93 | 11,364,159 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,768,299 | +0.03(+0.09%) |
Nov 09, 2011 | 36.81 | 37.02 | 35.91 | 35.97 | 16,948,812 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,109,254 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.21 | 8,209,304 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,211,199 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.40 | 15,730,835 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.98 | 12,500,470 | +0.73(+2.03%) |
Nov 01, 2011 | 36.52 | 37.16 | 36.22 | 36.25 | 29,263,184 | -1.26(-3.37%) |
Oct 31, 2011 | 37.46 | 38.06 | 37.31 | 37.52 | 14,703,023 | -0.50(-1.31%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.01 | 14,680,819 | +0.12(+0.31%) |
Oct 27, 2011 | 37.40 | 38.13 | 36.93 | 37.90 | 19,942,292 | +1.55(+4.27%) |
Oct 26, 2011 | 36.34 | 36.45 | 35.75 | 36.34 | 12,464,521 | +0.33(+0.93%) |
Oct 25, 2011 | 36.35 | 36.37 | 35.86 | 36.01 | 10,853,461 | -0.56(-1.54%) |
Oct 24, 2011 | 35.75 | 36.61 | 35.55 | 36.57 | 17,853,650 | +0.94(+2.65%) |
Oct 21, 2011 | 35.01 | 35.65 | 34.94 | 35.63 | 15,528,983 | +1.02(+2.95%) |
Oct 20, 2011 | 34.48 | 34.66 | 33.83 | 34.61 | 13,452,533 | +0.21(+0.61%) |
Oct 19, 2011 | 34.77 | 35.03 | 34.29 | 34.40 | 13,530,898 | -0.43(-1.24%) |
Oct 18, 2011 | 33.70 | 34.98 | 33.60 | 34.83 | 21,573,716 | +1.11(+3.30%) |
Oct 17, 2011 | 34.36 | 34.36 | 33.60 | 33.71 | 14,214,724 | -0.79(-2.30%) |
Oct 14, 2011 | 34.09 | 34.63 | 33.98 | 34.51 | 12,591,718 | +0.78(+2.31%) |
Oct 13, 2011 | 33.79 | 34.00 | 33.09 | 33.73 | 12,439,989 | -0.24(-0.69%) |
Oct 12, 2011 | 33.73 | 34.42 | 33.43 | 33.96 | 16,468,530 | +0.54(+1.63%) |
Oct 11, 2011 | 33.78 | 33.94 | 33.28 | 33.42 | 18,042,914 | -0.63(-1.85%) |
Oct 10, 2011 | 33.18 | 34.05 | 33.05 | 34.05 | 15,994,919 | +1.57(+4.82%) |
Oct 07, 2011 | 33.62 | 33.69 | 32.41 | 32.48 | 19,463,942 | -0.94(-2.82%) |
Oct 06, 2011 | 33.16 | 33.47 | 32.88 | 33.43 | 21,881,724 | +0.90(+2.76%) |
Oct 05, 2011 | 32.78 | 32.87 | 31.25 | 32.53 | 27,131,648 | -0.25(-0.76%) |
Oct 04, 2011 | 31.20 | 32.82 | 30.61 | 32.78 | 33,898,544 | +1.19(+3.78%) |
Oct 03, 2011 | 33.19 | 33.37 | 31.58 | 31.58 | 21,640,352 | -1.56(-4.71%) |
Sep 30, 2011 | 33.49 | 34.04 | 33.11 | 33.14 | 13,761,611 | -0.90(-2.64%) |
Sep 29, 2011 | 34.20 | 34.24 | 33.52 | 34.04 | 10,904,897 | +0.50(+1.49%) |
Sep 28, 2011 | 34.40 | 34.63 | 33.48 | 33.54 | 11,923,852 | -0.86(-2.50%) |
Sep 27, 2011 | 34.75 | 34.97 | 34.17 | 34.40 | 14,677,346 | +0.36(+1.06%) |
Sep 26, 2011 | 33.83 | 34.11 | 33.37 | 34.04 | 12,530,077 | +0.43(+1.27%) |
Sep 23, 2011 | 33.34 | 33.75 | 33.05 | 33.62 | 21,916,188 | +0.27(+0.80%) |
Sep 22, 2011 | 33.20 | 33.96 | 32.86 | 33.35 | 23,646,002 | -0.86(-2.52%) |
Sep 21, 2011 | 35.92 | 35.99 | 34.16 | 34.21 | 22,312,110 | -1.72(-4.78%) |
Sep 20, 2011 | 36.03 | 36.46 | 35.88 | 35.93 | 13,928,776 | -0.10(-0.29%) |
Sep 19, 2011 | 36.05 | 36.36 | 35.91 | 36.03 | 15,743,875 | -0.73(-1.98%) |
Sep 16, 2011 | 36.54 | 36.80 | 36.03 | 36.76 | 16,985,876 | +0.30(+0.82%) |
Sep 15, 2011 | 36.22 | 36.50 | 35.97 | 36.46 | 15,846,679 | +0.69(+1.94%) |
Sep 14, 2011 | 35.80 | 36.14 | 35.23 | 35.77 | 19,929,962 | +0.20(+0.57%) |
Sep 13, 2011 | 35.66 | 35.77 | 35.21 | 35.57 | 17,409,746 | +0.03(+0.09%) |
Sep 12, 2011 | 34.85 | 35.57 | 34.77 | 35.53 | 19,426,448 | +0.11(+0.31%) |
Sep 09, 2011 | 36.08 | 36.32 | 35.14 | 35.42 | 20,472,020 | -1.02(-2.81%) |
Sep 08, 2011 | 36.47 | 36.97 | 36.31 | 36.45 | 16,557,839 | -0.27(-0.72%) |
Sep 07, 2011 | 36.09 | 36.80 | 35.55 | 36.71 | 16,692,342 | +1.19(+3.36%) |
Sep 06, 2011 | 34.48 | 35.66 | 34.46 | 35.52 | 18,096,668 | -0.08(-0.22%) |
Sep 02, 2011 | 35.64 | 36.25 | 35.53 | 35.60 | 14,621,907 | -0.88(-2.42%) |
Sep 01, 2011 | 37.00 | 37.21 | 36.33 | 36.48 | 19,022,982 | -0.62(-1.68%) |
Aug 31, 2011 | 36.99 | 37.26 | 36.61 | 37.10 | 18,365,422 | +0.40(+1.08%) |
Aug 30, 2011 | 36.44 | 36.94 | 35.96 | 36.71 | 16,159,771 | +0.14(+0.39%) |
Aug 29, 2011 | 35.93 | 36.58 | 35.84 | 36.56 | 12,372,034 | +1.13(+3.18%) |
Aug 26, 2011 | 34.71 | 35.53 | 34.04 | 35.44 | 26,004,022 | +0.52(+1.49%) |
Aug 25, 2011 | 35.88 | 36.23 | 34.60 | 34.92 | 19,893,426 | -0.75(-2.11%) |
Aug 24, 2011 | 35.25 | 35.77 | 34.87 | 35.67 | 18,083,670 | +0.40(+1.12%) |
Aug 23, 2011 | 34.52 | 35.31 | 34.25 | 35.27 | 24,019,080 | +0.85(+2.47%) |
Aug 22, 2011 | 35.09 | 35.18 | 33.96 | 34.42 | 20,062,530 | +0.06(+0.19%) |
Aug 19, 2011 | 34.51 | 35.33 | 34.28 | 34.36 | 26,208,404 | -0.70(-2.00%) |
Aug 18, 2011 | 35.45 | 35.75 | 34.68 | 35.06 | 35,805,916 | -1.58(-4.30%) |
Aug 17, 2011 | 36.78 | 37.08 | 36.34 | 36.64 | 16,164,498 | +0.05(+0.12%) |
Aug 16, 2011 | 36.30 | 36.82 | 36.01 | 36.59 | 16,812,206 | -0.14(-0.37%) |
Aug 15, 2011 | 35.74 | 36.74 | 35.66 | 36.73 | 20,917,156 | +1.27(+3.57%) |
Aug 12, 2011 | 35.99 | 36.31 | 35.30 | 35.46 | 22,824,124 | -0.05(-0.15%) |
Aug 11, 2011 | 34.13 | 36.19 | 33.93 | 35.51 | 41,209,240 | +1.58(+4.66%) |
Aug 10, 2011 | 33.92 | 35.51 | 33.66 | 33.93 | 63,146,256 | -0.82(-2.35%) |
Aug 09, 2011 | 34.74 | 34.75 | 32.00 | 34.75 | 59,218,052 | +2.94(+9.26%) |
Aug 08, 2011 | 33.63 | 34.07 | 31.80 | 31.80 | 51,450,328 | -2.96(-8.51%) |
Aug 05, 2011 | 35.92 | 35.99 | 34.21 | 34.76 | 40,272,780 | -0.73(-2.06%) |
Aug 04, 2011 | 36.88 | 37.00 | 35.20 | 35.49 | 30,391,488 | -1.80(-4.83%) |
Aug 03, 2011 | 37.52 | 37.59 | 36.36 | 37.30 | 28,285,448 | -0.23(-0.62%) |
Aug 02, 2011 | 38.38 | 38.66 | 37.49 | 37.53 | 20,535,312 | -1.13(-2.93%) |
Aug 01, 2011 | 39.18 | 39.62 | 38.40 | 38.66 | 16,837,354 | -0.52(-1.32%) |
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,549 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,585,036 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,331,300 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,953 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,451 | -0.46(-1.13%) |
Jul 22, 2011 | 40.78 | 40.80 | 40.69 | 40.77 | 8,863,159 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,652 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,322 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,674 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.03 | 39.32 | 11,805,755 | -0.36(-0.90%) |
Jul 15, 2011 | 39.36 | 39.69 | 39.17 | 39.68 | 11,984,929 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,757 | -0.44(-1.11%) |
Jul 13, 2011 | 40.19 | 40.21 | 39.66 | 39.69 | 18,357,884 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,407,256 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,677,126 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,382 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,324 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,674 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,919 | +0.25(+0.62%) |