Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.63 | 47.96 | 47.41 | 47.50 | 3,865,936 | -0.21(-0.43%) |
Jul 30, 2012 | 47.41 | 47.91 | 47.22 | 47.71 | 4,613,537 | +0.26(+0.54%) |
Jul 27, 2012 | 47.17 | 47.79 | 47.02 | 47.45 | 5,692,744 | +0.65(+1.38%) |
Jul 26, 2012 | 46.35 | 46.88 | 46.24 | 46.81 | 6,319,663 | +1.33(+2.91%) |
Jul 25, 2012 | 45.38 | 45.73 | 44.95 | 45.48 | 7,619,093 | +0.23(+0.51%) |
Jul 24, 2012 | 45.37 | 45.95 | 44.83 | 45.25 | 6,162,656 | -0.19(-0.43%) |
Jul 23, 2012 | 45.63 | 45.92 | 45.22 | 45.44 | 7,702,074 | -0.89(-1.93%) |
Jul 20, 2012 | 47.31 | 47.40 | 46.10 | 46.34 | 9,755,073 | -1.23(-2.58%) |
Jul 19, 2012 | 46.30 | 47.87 | 46.21 | 47.57 | 14,296,912 | +1.62(+3.52%) |
Jul 18, 2012 | 45.62 | 46.24 | 45.46 | 45.95 | 8,387,898 | +0.10(+0.22%) |
Jul 17, 2012 | 45.90 | 46.20 | 45.42 | 45.85 | 4,835,229 | +0.15(+0.32%) |
Jul 16, 2012 | 45.59 | 46.05 | 45.54 | 45.70 | 4,209,864 | -0.07(-0.16%) |
Jul 13, 2012 | 45.13 | 45.89 | 44.96 | 45.78 | 6,350,497 | +0.72(+1.60%) |
Jul 12, 2012 | 44.74 | 45.33 | 44.70 | 45.06 | 4,798,785 | -0.09(-0.20%) |
Jul 11, 2012 | 45.08 | 45.51 | 44.88 | 45.14 | 5,709,999 | +0.02(+0.05%) |
Jul 10, 2012 | 46.07 | 46.20 | 44.93 | 45.12 | 5,082,114 | -0.59(-1.30%) |
Jul 09, 2012 | 45.11 | 45.90 | 45.09 | 45.71 | 6,404,722 | +0.48(+1.06%) |
Jul 06, 2012 | 45.37 | 45.56 | 45.11 | 45.23 | 9,152,986 | -0.58(-1.27%) |
Jul 05, 2012 | 45.93 | 46.07 | 45.60 | 45.81 | 7,891,242 | -0.27(-0.59%) |
Jul 03, 2012 | 46.00 | 46.09 | 45.78 | 46.09 | 2,954,652 | +0.15(+0.33%) |
Jul 02, 2012 | 46.23 | 46.47 | 45.43 | 45.93 | 4,820,494 | -0.29(-0.63%) |
Jun 29, 2012 | 45.44 | 46.23 | 45.29 | 46.23 | 7,357,349 | +1.55(+3.46%) |
Jun 28, 2012 | 44.28 | 44.77 | 43.63 | 44.68 | 4,768,909 | +0.21(+0.46%) |
Jun 27, 2012 | 44.51 | 44.72 | 44.20 | 44.47 | 3,554,989 | +0.04(+0.10%) |
Jun 26, 2012 | 44.28 | 44.56 | 43.77 | 44.43 | 5,034,486 | +0.29(+0.66%) |
Jun 25, 2012 | 44.63 | 44.68 | 43.73 | 44.14 | 5,582,588 | -0.99(-2.19%) |
Jun 22, 2012 | 43.78 | 45.15 | 43.78 | 45.13 | 25,442,516 | +0.40(+0.88%) |
Jun 21, 2012 | 45.53 | 45.95 | 44.68 | 44.73 | 8,526,764 | -0.71(-1.56%) |
Jun 20, 2012 | 45.66 | 45.70 | 45.02 | 45.44 | 7,249,448 | -0.43(-0.95%) |
Jun 19, 2012 | 46.13 | 46.42 | 45.73 | 45.88 | 6,857,498 | +0.09(+0.19%) |
Jun 18, 2012 | 44.37 | 46.10 | 44.30 | 45.79 | 7,468,102 | +1.29(+2.89%) |
Jun 15, 2012 | 44.44 | 44.72 | 44.17 | 44.51 | 8,544,862 | +0.48(+1.08%) |
Jun 14, 2012 | 43.61 | 44.25 | 43.24 | 44.03 | 4,519,510 | +0.52(+1.19%) |
Jun 13, 2012 | 43.07 | 44.02 | 43.03 | 43.51 | 5,128,114 | +0.05(+0.12%) |
Jun 12, 2012 | 42.62 | 43.48 | 42.53 | 43.46 | 5,323,832 | +0.99(+2.34%) |
Jun 11, 2012 | 43.11 | 43.38 | 42.40 | 42.47 | 4,315,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.51 | 42.91 | 42.08 | 42.87 | 5,163,314 | +0.14(+0.33%) |
Jun 07, 2012 | 43.46 | 43.78 | 42.63 | 42.73 | 6,376,903 | +0.04(+0.09%) |
Jun 06, 2012 | 41.60 | 42.71 | 41.59 | 42.69 | 5,276,826 | +1.20(+2.89%) |
Jun 05, 2012 | 41.04 | 41.70 | 40.88 | 41.49 | 5,987,960 | +0.24(+0.59%) |
Jun 04, 2012 | 41.91 | 42.03 | 40.74 | 41.24 | 8,066,333 | -0.64(-1.54%) |
Jun 01, 2012 | 42.50 | 42.82 | 41.85 | 41.89 | 7,901,223 | -1.27(-2.95%) |
May 31, 2012 | 42.51 | 43.57 | 42.12 | 43.16 | 6,688,782 | +0.60(+1.40%) |
May 30, 2012 | 43.23 | 43.25 | 42.49 | 42.56 | 5,517,679 | -1.06(-2.42%) |
May 29, 2012 | 43.56 | 43.72 | 43.20 | 43.62 | 4,425,054 | +0.51(+1.18%) |
May 25, 2012 | 43.33 | 43.51 | 42.93 | 43.11 | 4,003,357 | -0.39(-0.89%) |
May 24, 2012 | 43.57 | 43.75 | 42.96 | 43.50 | 5,413,416 | +0.15(+0.36%) |
May 23, 2012 | 42.54 | 43.55 | 42.16 | 43.35 | 6,282,162 | +0.43(+1.00%) |
May 22, 2012 | 42.64 | 43.68 | 42.52 | 42.92 | 7,721,471 | +0.46(+1.09%) |
May 21, 2012 | 41.46 | 42.51 | 41.31 | 42.46 | 5,426,474 | +1.16(+2.81%) |
May 18, 2012 | 41.75 | 42.39 | 41.19 | 41.30 | 8,942,507 | -0.38(-0.92%) |
May 17, 2012 | 43.20 | 43.75 | 41.49 | 41.68 | 12,380,003 | -1.48(-3.43%) |
May 16, 2012 | 43.55 | 44.00 | 43.13 | 43.16 | 6,600,959 | -0.16(-0.36%) |
May 15, 2012 | 42.70 | 43.85 | 42.61 | 43.32 | 8,758,493 | +0.52(+1.21%) |
May 14, 2012 | 42.82 | 43.10 | 42.49 | 42.80 | 5,856,642 | -0.43(-0.99%) |
May 11, 2012 | 43.11 | 43.74 | 43.10 | 43.23 | 5,210,487 | -0.09(-0.20%) |
May 10, 2012 | 43.50 | 43.99 | 43.14 | 43.32 | 4,818,857 | +0.20(+0.46%) |
May 09, 2012 | 43.09 | 43.56 | 43.03 | 43.12 | 9,623,761 | -0.46(-1.05%) |
May 08, 2012 | 43.59 | 43.65 | 42.97 | 43.58 | 7,843,307 | -0.21(-0.48%) |
May 07, 2012 | 43.56 | 44.00 | 43.45 | 43.79 | 5,004,952 | +0.01(+0.03%) |
May 04, 2012 | 43.91 | 44.03 | 43.46 | 43.78 | 7,603,428 | -0.18(-0.40%) |
May 03, 2012 | 44.37 | 44.76 | 43.93 | 43.95 | 6,524,672 | -0.38(-0.85%) |
May 02, 2012 | 43.84 | 44.53 | 43.69 | 44.33 | 5,692,699 | +0.09(+0.20%) |
May 01, 2012 | 43.43 | 44.59 | 43.43 | 44.24 | 7,790,860 | +0.91(+2.11%) |
Apr 30, 2012 | 43.83 | 43.91 | 43.16 | 43.33 | 4,705,169 | -0.56(-1.27%) |
Apr 27, 2012 | 43.95 | 44.12 | 43.67 | 43.89 | 4,764,978 | +0.20(+0.46%) |
Apr 26, 2012 | 43.61 | 43.76 | 43.19 | 43.69 | 5,386,348 | -0.05(-0.11%) |
Apr 25, 2012 | 42.85 | 43.80 | 42.67 | 43.73 | 10,343,878 | +1.14(+2.69%) |
Apr 24, 2012 | 41.96 | 42.59 | 41.96 | 42.59 | 8,191,134 | +0.59(+1.39%) |
Apr 23, 2012 | 40.79 | 42.03 | 40.75 | 42.00 | 13,462,694 | +0.67(+1.62%) |
Apr 20, 2012 | 40.81 | 41.40 | 40.40 | 41.33 | 10,958,626 | +0.60(+1.48%) |
Apr 19, 2012 | 41.34 | 42.52 | 40.21 | 40.73 | 18,880,314 | -1.52(-3.60%) |
Apr 18, 2012 | 42.10 | 42.57 | 41.91 | 42.25 | 7,779,416 | +0.17(+0.41%) |
Apr 17, 2012 | 41.83 | 42.26 | 41.72 | 42.08 | 6,474,841 | +0.43(+1.03%) |
Apr 16, 2012 | 41.75 | 42.20 | 41.60 | 41.65 | 6,103,791 | +0.02(+0.05%) |
Apr 13, 2012 | 41.73 | 41.88 | 41.43 | 41.63 | 6,254,650 | -0.29(-0.70%) |
Apr 12, 2012 | 40.89 | 42.07 | 40.79 | 41.93 | 7,152,330 | +1.16(+2.84%) |
Apr 11, 2012 | 40.98 | 41.31 | 40.70 | 40.77 | 5,828,883 | +0.32(+0.78%) |
Apr 10, 2012 | 40.75 | 41.06 | 40.11 | 40.46 | 11,528,776 | -0.46(-1.13%) |
Apr 09, 2012 | 41.36 | 41.36 | 40.89 | 40.92 | 6,783,219 | -0.95(-2.27%) |
Apr 05, 2012 | 41.56 | 42.13 | 41.45 | 41.87 | 5,860,378 | +0.10(+0.25%) |
Apr 04, 2012 | 41.23 | 42.07 | 41.23 | 41.77 | 9,501,515 | +0.24(+0.58%) |
Apr 03, 2012 | 42.05 | 42.18 | 40.81 | 41.52 | 11,471,793 | -0.71(-1.69%) |
Apr 02, 2012 | 41.36 | 42.41 | 41.25 | 42.24 | 8,363,640 | +0.82(+1.97%) |
Mar 30, 2012 | 41.58 | 41.81 | 41.30 | 41.42 | 5,226,064 | +0.03(+0.07%) |
Mar 29, 2012 | 41.30 | 41.50 | 40.44 | 41.39 | 9,202,115 | -0.20(-0.47%) |
Mar 28, 2012 | 42.47 | 42.59 | 41.31 | 41.58 | 9,250,065 | -1.00(-2.35%) |
Mar 27, 2012 | 42.95 | 43.04 | 42.48 | 42.59 | 4,937,491 | -0.32(-0.74%) |
Mar 26, 2012 | 42.19 | 42.96 | 42.14 | 42.90 | 6,520,154 | +0.94(+2.24%) |
Mar 23, 2012 | 42.55 | 42.60 | 41.87 | 41.96 | 5,789,422 | -0.44(-1.05%) |
Mar 22, 2012 | 42.86 | 42.91 | 42.17 | 42.41 | 7,342,201 | -0.87(-2.02%) |
Mar 21, 2012 | 43.11 | 43.43 | 42.85 | 43.28 | 3,622,478 | +0.18(+0.42%) |
Mar 20, 2012 | 43.31 | 43.35 | 42.66 | 43.10 | 5,415,209 | -0.45(-1.04%) |
Mar 19, 2012 | 43.35 | 43.81 | 43.24 | 43.55 | 4,187,688 | -0.05(-0.12%) |
Mar 16, 2012 | 43.68 | 44.27 | 43.45 | 43.60 | 9,804,955 | +0.03(+0.06%) |
Mar 15, 2012 | 41.82 | 44.05 | 41.78 | 43.58 | 18,494,206 | +2.07(+4.99%) |
Mar 14, 2012 | 42.58 | 42.58 | 41.35 | 41.51 | 9,980,058 | -1.03(-2.43%) |
Mar 13, 2012 | 41.87 | 42.60 | 41.50 | 42.54 | 10,131,160 | +0.86(+2.07%) |
Mar 12, 2012 | 41.58 | 41.91 | 41.35 | 41.68 | 7,602,248 | +0.20(+0.47%) |
Mar 09, 2012 | 42.14 | 42.30 | 41.36 | 41.48 | 8,213,253 | -0.63(-1.49%) |
Mar 08, 2012 | 41.88 | 42.23 | 41.33 | 42.11 | 7,472,935 | +0.55(+1.33%) |
Mar 07, 2012 | 41.21 | 41.87 | 41.10 | 41.56 | 6,401,875 | +0.40(+0.97%) |
Mar 06, 2012 | 41.21 | 41.32 | 40.37 | 41.16 | 12,334,345 | -1.06(-2.51%) |
Mar 05, 2012 | 42.62 | 42.91 | 42.05 | 42.22 | 6,950,688 | -0.52(-1.21%) |
Mar 02, 2012 | 42.75 | 43.21 | 42.55 | 42.73 | 7,244,736 | -0.25(-0.57%) |
Mar 01, 2012 | 42.54 | 43.16 | 42.37 | 42.98 | 8,520,347 | +0.49(+1.16%) |
Feb 29, 2012 | 43.29 | 43.47 | 42.44 | 42.49 | 7,642,384 | -0.76(-1.76%) |
Feb 28, 2012 | 43.50 | 43.58 | 42.85 | 43.25 | 3,897,010 | -0.20(-0.46%) |
Feb 27, 2012 | 42.97 | 43.91 | 42.85 | 43.45 | 4,883,264 | +0.28(+0.64%) |
Feb 24, 2012 | 42.85 | 43.58 | 42.72 | 43.17 | 5,190,062 | +0.26(+0.60%) |
Feb 23, 2012 | 42.98 | 42.98 | 42.21 | 42.91 | 6,923,518 | -0.05(-0.12%) |
Feb 22, 2012 | 42.59 | 43.18 | 42.56 | 42.96 | 6,209,841 | +0.11(+0.27%) |
Feb 21, 2012 | 42.60 | 43.00 | 42.33 | 42.85 | 8,091,382 | +0.30(+0.71%) |
Feb 17, 2012 | 42.03 | 42.68 | 41.83 | 42.54 | 10,280,614 | +0.81(+1.94%) |
Feb 16, 2012 | 41.90 | 42.16 | 41.52 | 41.73 | 12,845,328 | -0.20(-0.48%) |
Feb 15, 2012 | 43.61 | 43.74 | 41.73 | 41.94 | 11,246,693 | -1.44(-3.32%) |
Feb 14, 2012 | 43.23 | 43.59 | 42.88 | 43.38 | 5,872,233 | -0.00(-0.01%) |
Feb 13, 2012 | 43.17 | 43.44 | 42.74 | 43.38 | 6,888,541 | +0.59(+1.39%) |
Feb 10, 2012 | 42.93 | 42.93 | 42.37 | 42.79 | 7,524,692 | -0.45(-1.04%) |
Feb 09, 2012 | 43.95 | 43.98 | 43.06 | 43.24 | 11,439,159 | -0.59(-1.36%) |
Feb 08, 2012 | 44.12 | 44.36 | 43.62 | 43.83 | 7,935,155 | -0.13(-0.29%) |
Feb 07, 2012 | 43.89 | 44.10 | 43.04 | 43.96 | 8,087,012 | -0.14(-0.32%) |
Feb 06, 2012 | 44.43 | 44.51 | 43.84 | 44.10 | 5,724,483 | -0.41(-0.91%) |
Feb 03, 2012 | 44.46 | 44.74 | 44.30 | 44.51 | 6,267,242 | +0.53(+1.20%) |
Feb 02, 2012 | 43.92 | 44.34 | 43.76 | 43.98 | 6,554,332 | -0.04(-0.10%) |
Feb 01, 2012 | 44.28 | 45.00 | 43.97 | 44.02 | 11,951,144 | +0.20(+0.46%) |
Jan 31, 2012 | 44.34 | 44.34 | 43.55 | 43.82 | 7,499,341 | -0.13(-0.29%) |
Jan 30, 2012 | 43.56 | 44.08 | 43.45 | 43.94 | 8,588,963 | -0.10(-0.23%) |
Jan 27, 2012 | 43.53 | 44.17 | 43.39 | 44.04 | 7,572,269 | +0.47(+1.07%) |
Jan 26, 2012 | 43.57 | 44.39 | 43.51 | 43.57 | 7,464,106 | +0.02(+0.04%) |
Jan 25, 2012 | 42.41 | 43.66 | 42.19 | 43.56 | 8,740,896 | +0.93(+2.18%) |
Jan 24, 2012 | 41.83 | 42.87 | 41.74 | 42.63 | 10,822,230 | -0.00(-0.01%) |
Jan 23, 2012 | 43.44 | 43.48 | 42.45 | 42.63 | 6,871,181 | -0.62(-1.44%) |
Jan 20, 2012 | 43.20 | 43.53 | 42.85 | 43.25 | 8,495,083 | +0.25(+0.59%) |
Jan 19, 2012 | 43.32 | 44.01 | 42.97 | 43.00 | 12,808,556 | +0.90(+2.15%) |
Jan 18, 2012 | 42.03 | 42.67 | 41.88 | 42.09 | 10,117,594 | +0.12(+0.29%) |
Jan 17, 2012 | 42.62 | 42.62 | 41.73 | 41.97 | 7,654,543 | -0.09(-0.21%) |
Jan 13, 2012 | 42.25 | 42.25 | 41.42 | 42.06 | 6,640,208 | -0.51(-1.19%) |
Jan 12, 2012 | 43.03 | 43.12 | 42.38 | 42.57 | 6,646,099 | -0.36(-0.83%) |
Jan 11, 2012 | 42.58 | 43.08 | 42.50 | 42.92 | 5,288,596 | +0.24(+0.56%) |
Jan 10, 2012 | 42.41 | 43.13 | 42.36 | 42.69 | 8,608,501 | +0.72(+1.71%) |
Jan 09, 2012 | 41.46 | 42.02 | 41.14 | 41.97 | 6,091,824 | +0.75(+1.82%) |
Jan 06, 2012 | 41.55 | 41.63 | 41.03 | 41.22 | 4,812,969 | -0.18(-0.43%) |
Jan 05, 2012 | 41.37 | 41.68 | 41.35 | 41.39 | 7,776,930 | -0.30(-0.73%) |
Jan 04, 2012 | 41.14 | 41.85 | 41.12 | 41.70 | 5,145,106 | +1.09(+2.68%) |
Dec 30, 2011 | 40.38 | 40.86 | 40.38 | 40.61 | 4,416,682 | +0.23(+0.56%) |
Dec 29, 2011 | 40.25 | 40.46 | 40.04 | 40.38 | 3,148,415 | +0.34(+0.84%) |
Dec 28, 2011 | 40.51 | 40.63 | 39.91 | 40.04 | 3,192,633 | -0.47(-1.15%) |
Dec 27, 2011 | 40.52 | 40.73 | 40.32 | 40.51 | 2,528,792 | +0.06(+0.15%) |
Dec 23, 2011 | 40.09 | 40.64 | 40.06 | 40.45 | 4,055,208 | +0.96(+2.44%) |
Dec 21, 2011 | 38.89 | 39.53 | 38.30 | 39.49 | 9,386,472 | +0.70(+1.80%) |
Dec 20, 2011 | 38.47 | 38.97 | 38.35 | 38.79 | 7,204,485 | +1.04(+2.75%) |
Dec 19, 2011 | 38.38 | 38.68 | 37.67 | 37.75 | 7,290,395 | -0.53(-1.39%) |
Dec 16, 2011 | 38.25 | 38.73 | 38.04 | 38.28 | 12,869,301 | +0.42(+1.10%) |
Dec 15, 2011 | 38.33 | 38.49 | 37.50 | 37.87 | 8,273,431 | +0.07(+0.17%) |
Dec 14, 2011 | 37.92 | 38.27 | 37.68 | 37.80 | 10,413,184 | -0.60(-1.57%) |
Dec 13, 2011 | 39.03 | 39.48 | 38.16 | 38.40 | 7,917,579 | -0.16(-0.41%) |
Dec 12, 2011 | 38.63 | 38.92 | 38.25 | 38.56 | 4,649,544 | -0.44(-1.13%) |
Dec 09, 2011 | 38.54 | 39.14 | 38.30 | 39.00 | 6,721,182 | +0.53(+1.37%) |
Dec 08, 2011 | 39.18 | 39.18 | 38.33 | 38.47 | 8,209,994 | -0.82(-2.10%) |
Dec 07, 2011 | 39.30 | 39.52 | 38.71 | 39.30 | 5,969,163 | -0.12(-0.31%) |
Dec 06, 2011 | 40.28 | 40.31 | 38.86 | 39.42 | 8,808,570 | -0.67(-1.67%) |
Dec 05, 2011 | 40.05 | 40.63 | 39.75 | 40.09 | 6,369,770 | +0.73(+1.85%) |
Dec 02, 2011 | 39.86 | 40.16 | 39.25 | 39.36 | 7,184,722 | -0.09(-0.23%) |
Dec 01, 2011 | 39.39 | 39.73 | 39.07 | 39.45 | 7,763,009 | -0.18(-0.46%) |
Nov 30, 2011 | 39.26 | 39.70 | 38.98 | 39.64 | 8,084,622 | +1.60(+4.21%) |
Nov 29, 2011 | 37.79 | 38.60 | 37.71 | 38.04 | 5,800,286 | +0.27(+0.71%) |
Nov 28, 2011 | 37.48 | 37.94 | 37.36 | 37.77 | 5,965,926 | +1.52(+4.20%) |
Nov 25, 2011 | 36.51 | 36.91 | 36.24 | 36.25 | 3,338,401 | -0.32(-0.88%) |
Nov 23, 2011 | 36.99 | 37.12 | 36.39 | 36.57 | 6,347,321 | -0.86(-2.29%) |
Nov 22, 2011 | 37.54 | 37.80 | 37.28 | 37.42 | 6,335,407 | -0.06(-0.16%) |
Nov 21, 2011 | 38.35 | 38.50 | 37.14 | 37.48 | 9,993,419 | -1.38(-3.56%) |
Nov 18, 2011 | 38.53 | 39.10 | 38.31 | 38.87 | 6,498,240 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.90 | 37.95 | 38.44 | 7,494,831 | -0.42(-1.07%) |
Nov 16, 2011 | 39.00 | 39.67 | 38.68 | 38.85 | 6,325,609 | -0.52(-1.33%) |
Nov 15, 2011 | 39.03 | 39.62 | 38.54 | 39.38 | 5,906,628 | +0.16(+0.40%) |
Nov 14, 2011 | 38.92 | 39.31 | 38.78 | 39.22 | 6,493,827 | +0.03(+0.09%) |
Nov 11, 2011 | 38.72 | 39.30 | 38.70 | 39.19 | 5,198,968 | +0.95(+2.49%) |
Nov 10, 2011 | 37.78 | 38.41 | 37.61 | 38.23 | 5,498,006 | +0.77(+2.05%) |
Nov 09, 2011 | 38.03 | 38.15 | 37.23 | 37.46 | 7,950,827 | -1.51(-3.88%) |
Nov 08, 2011 | 39.01 | 39.06 | 37.92 | 38.98 | 6,591,944 | +0.25(+0.64%) |
Nov 07, 2011 | 38.39 | 39.27 | 37.94 | 38.73 | 6,316,259 | +0.17(+0.43%) |
Nov 04, 2011 | 38.10 | 38.63 | 37.46 | 38.56 | 6,496,602 | -0.10(-0.25%) |
Nov 03, 2011 | 38.31 | 38.78 | 37.71 | 38.66 | 7,803,068 | +0.95(+2.53%) |
Nov 02, 2011 | 37.46 | 37.91 | 37.12 | 37.70 | 6,267,316 | +0.82(+2.23%) |
Nov 01, 2011 | 36.63 | 37.73 | 36.20 | 36.88 | 10,404,935 | -1.04(-2.75%) |
Oct 31, 2011 | 38.54 | 38.64 | 37.90 | 37.93 | 6,554,212 | -0.93(-2.40%) |
Oct 28, 2011 | 38.87 | 39.22 | 38.67 | 38.86 | 8,181,601 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.54 | 38.04 | 39.09 | 13,594,882 | +1.80(+4.82%) |
Oct 26, 2011 | 36.64 | 37.52 | 36.48 | 37.29 | 10,989,285 | +0.85(+2.33%) |
Oct 25, 2011 | 36.77 | 36.88 | 35.90 | 36.44 | 10,508,264 | -0.66(-1.78%) |
Oct 24, 2011 | 36.91 | 37.38 | 36.82 | 37.10 | 8,438,567 | +0.17(+0.46%) |
Oct 21, 2011 | 36.35 | 36.95 | 36.18 | 36.93 | 13,536,254 | +0.90(+2.51%) |
Oct 20, 2011 | 35.49 | 36.56 | 35.42 | 36.03 | 14,230,762 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.35 | 34.49 | 34.65 | 6,748,997 | -0.55(-1.56%) |
Oct 18, 2011 | 33.92 | 35.54 | 33.83 | 35.19 | 6,404,946 | +1.18(+3.46%) |
Oct 17, 2011 | 34.88 | 34.88 | 33.90 | 34.02 | 5,478,829 | -1.01(-2.89%) |
Oct 14, 2011 | 34.75 | 35.04 | 34.47 | 35.03 | 4,734,156 | +0.71(+2.06%) |
Oct 13, 2011 | 34.73 | 34.73 | 34.03 | 34.32 | 9,001,780 | -0.64(-1.83%) |
Oct 12, 2011 | 35.29 | 35.96 | 34.94 | 34.96 | 9,295,394 | -0.20(-0.56%) |
Oct 11, 2011 | 34.82 | 35.61 | 34.68 | 35.16 | 7,180,219 | +0.12(+0.34%) |
Oct 10, 2011 | 34.31 | 35.04 | 34.21 | 35.04 | 6,415,960 | +1.22(+3.60%) |
Oct 07, 2011 | 34.26 | 34.30 | 33.47 | 33.82 | 8,376,148 | -0.28(-0.82%) |
Oct 06, 2011 | 33.59 | 34.40 | 33.58 | 34.10 | 13,324,855 | +1.18(+3.59%) |
Oct 05, 2011 | 31.88 | 33.08 | 31.47 | 32.92 | 12,603,829 | +1.12(+3.52%) |
Oct 04, 2011 | 30.04 | 31.91 | 29.61 | 31.80 | 12,677,430 | +1.39(+4.58%) |
Oct 03, 2011 | 30.98 | 31.63 | 30.40 | 30.41 | 10,037,996 | -0.70(-2.25%) |
Sep 30, 2011 | 31.84 | 32.10 | 31.11 | 31.11 | 9,936,109 | -1.35(-4.17%) |
Sep 29, 2011 | 32.27 | 32.57 | 31.82 | 32.46 | 6,952,884 | +0.74(+2.34%) |
Sep 28, 2011 | 32.64 | 32.87 | 31.61 | 31.72 | 6,770,260 | -0.91(-2.79%) |
Sep 27, 2011 | 32.52 | 33.25 | 32.11 | 32.63 | 7,355,219 | +0.74(+2.32%) |
Sep 26, 2011 | 31.95 | 32.00 | 31.22 | 31.89 | 9,476,091 | +0.23(+0.73%) |
Sep 23, 2011 | 31.33 | 31.88 | 31.16 | 31.66 | 12,104,267 | +0.26(+0.81%) |
Sep 22, 2011 | 30.81 | 31.76 | 30.31 | 31.40 | 14,211,037 | -0.24(-0.76%) |
Sep 21, 2011 | 33.55 | 33.55 | 31.62 | 31.64 | 16,146,354 | -2.02(-6.01%) |
Sep 20, 2011 | 34.28 | 34.49 | 33.64 | 33.66 | 4,959,438 | -0.48(-1.39%) |
Sep 19, 2011 | 34.42 | 34.42 | 33.55 | 34.14 | 7,346,075 | -0.77(-2.19%) |
Sep 16, 2011 | 34.95 | 35.14 | 34.60 | 34.90 | 7,704,951 | +0.15(+0.44%) |
Sep 15, 2011 | 34.43 | 34.79 | 34.10 | 34.75 | 8,830,697 | +0.94(+2.79%) |
Sep 14, 2011 | 33.43 | 34.29 | 32.48 | 33.81 | 8,371,178 | +0.49(+1.47%) |
Sep 13, 2011 | 32.27 | 33.42 | 32.16 | 33.32 | 10,466,913 | +1.21(+3.77%) |
Sep 12, 2011 | 31.97 | 32.36 | 31.29 | 32.11 | 12,588,845 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.36 | 32.20 | 32.41 | 11,685,675 | -1.18(-3.51%) |
Sep 08, 2011 | 33.93 | 34.17 | 33.56 | 33.59 | 7,146,890 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.28 | 33.85 | 34.17 | 7,927,148 | +0.46(+1.36%) |
Sep 06, 2011 | 32.55 | 33.79 | 32.38 | 33.72 | 9,301,550 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.25 | 33.49 | 33.62 | 6,437,359 | -1.19(-3.41%) |
Sep 01, 2011 | 35.04 | 35.69 | 34.64 | 34.81 | 8,125,346 | -0.30(-0.85%) |
Aug 31, 2011 | 35.60 | 35.98 | 34.81 | 35.11 | 6,899,575 | -0.22(-0.63%) |
Aug 30, 2011 | 34.51 | 35.60 | 34.38 | 35.33 | 9,751,628 | +0.73(+2.10%) |
Aug 29, 2011 | 34.36 | 34.62 | 34.09 | 34.60 | 6,786,693 | +0.67(+1.98%) |
Aug 26, 2011 | 33.48 | 34.08 | 32.37 | 33.93 | 7,717,981 | +0.41(+1.23%) |
Aug 25, 2011 | 33.86 | 34.06 | 33.16 | 33.51 | 8,648,862 | -0.23(-0.67%) |
Aug 24, 2011 | 33.32 | 33.78 | 32.88 | 33.74 | 8,078,940 | +0.24(+0.71%) |
Aug 23, 2011 | 32.70 | 33.52 | 32.14 | 33.50 | 12,398,910 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.34 | 32.47 | 32.58 | 11,335,079 | +0.11(+0.34%) |
Aug 19, 2011 | 32.15 | 33.08 | 32.01 | 32.47 | 15,222,538 | -0.14(-0.42%) |
Aug 18, 2011 | 33.32 | 33.81 | 31.95 | 32.60 | 19,331,328 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.35 | 34.36 | 34.83 | 5,410,407 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.48 | 34.51 | 34.68 | 8,741,553 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.94 | 35.14 | 35.56 | 8,382,938 | +0.43(+1.22%) |
Aug 12, 2011 | 34.99 | 35.65 | 34.78 | 35.13 | 7,562,474 | +0.28(+0.80%) |
Aug 11, 2011 | 33.78 | 35.37 | 33.53 | 34.85 | 12,347,571 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.88 | 33.51 | 33.62 | 13,878,741 | -1.20(-3.44%) |
Aug 09, 2011 | 33.84 | 34.87 | 32.49 | 34.81 | 16,867,110 | +1.68(+5.08%) |
Aug 08, 2011 | 33.84 | 34.43 | 33.06 | 33.13 | 18,783,056 | -1.90(-5.43%) |
Aug 05, 2011 | 35.61 | 35.74 | 34.01 | 35.03 | 16,849,342 | -0.12(-0.33%) |
Aug 04, 2011 | 36.75 | 36.92 | 35.11 | 35.15 | 14,992,106 | -2.08(-5.60%) |
Aug 03, 2011 | 37.09 | 37.29 | 36.44 | 37.24 | 12,610,948 | +0.26(+0.71%) |
Aug 02, 2011 | 38.05 | 38.41 | 36.92 | 36.97 | 13,924,007 | -1.41(-3.67%) |