Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.03 | 38.03 | 37.17 | 37.22 | 9,691,852 | -0.90(-2.35%) |
Jul 30, 2012 | 38.33 | 38.46 | 37.91 | 38.12 | 5,640,103 | -0.19(-0.49%) |
Jul 27, 2012 | 37.40 | 38.45 | 37.34 | 38.31 | 7,236,188 | +0.93(+2.49%) |
Jul 26, 2012 | 36.94 | 37.58 | 36.94 | 37.38 | 6,590,587 | +0.92(+2.52%) |
Jul 25, 2012 | 36.08 | 36.73 | 36.08 | 36.46 | 5,811,382 | +0.43(+1.19%) |
Jul 24, 2012 | 36.37 | 36.37 | 35.75 | 36.03 | 5,562,539 | -0.21(-0.57%) |
Jul 23, 2012 | 36.60 | 36.83 | 36.20 | 36.24 | 8,625,475 | -1.05(-2.82%) |
Jul 20, 2012 | 37.58 | 37.63 | 36.57 | 37.29 | 15,937,692 | -0.52(-1.38%) |
Jul 19, 2012 | 36.41 | 38.75 | 36.41 | 37.81 | 21,828,094 | +0.18(+0.47%) |
Jul 18, 2012 | 37.00 | 37.78 | 36.79 | 37.63 | 11,804,103 | +0.65(+1.77%) |
Jul 17, 2012 | 36.90 | 37.72 | 36.64 | 36.98 | 9,524,499 | +0.21(+0.58%) |
Jul 16, 2012 | 36.96 | 37.22 | 36.65 | 36.76 | 6,599,886 | -0.39(-1.05%) |
Jul 13, 2012 | 36.23 | 37.22 | 36.05 | 37.15 | 8,021,814 | +0.91(+2.50%) |
Jul 12, 2012 | 35.29 | 36.40 | 35.05 | 36.25 | 13,686,121 | +0.68(+1.92%) |
Jul 11, 2012 | 36.15 | 36.24 | 35.45 | 35.56 | 10,114,440 | -0.47(-1.30%) |
Jul 10, 2012 | 36.55 | 36.76 | 35.89 | 36.03 | 7,765,760 | -0.24(-0.66%) |
Jul 09, 2012 | 37.15 | 37.15 | 36.12 | 36.27 | 8,662,935 | -0.83(-2.23%) |
Jul 06, 2012 | 36.86 | 37.41 | 36.65 | 37.10 | 6,946,559 | +0.10(+0.26%) |
Jul 05, 2012 | 36.00 | 37.24 | 36.00 | 37.00 | 8,135,929 | +0.89(+2.47%) |
Jul 03, 2012 | 36.30 | 36.39 | 35.47 | 36.11 | 6,232,594 | -0.43(-1.19%) |
Jul 02, 2012 | 36.73 | 36.98 | 36.19 | 36.55 | 5,602,122 | -0.27(-0.73%) |
Jun 29, 2012 | 36.19 | 36.85 | 35.17 | 36.81 | 15,325,527 | +0.30(+0.83%) |
Jun 28, 2012 | 36.60 | 36.77 | 35.91 | 36.51 | 7,363,455 | -0.42(-1.14%) |
Jun 27, 2012 | 37.32 | 37.51 | 36.66 | 36.93 | 4,611,451 | -0.47(-1.27%) |
Jun 26, 2012 | 37.45 | 37.62 | 37.14 | 37.41 | 4,240,175 | +0.09(+0.25%) |
Jun 25, 2012 | 37.31 | 37.49 | 36.95 | 37.32 | 5,124,081 | -0.46(-1.23%) |
Jun 22, 2012 | 37.77 | 38.14 | 37.52 | 37.78 | 6,224,723 | +0.63(+1.69%) |
Jun 21, 2012 | 37.99 | 38.04 | 37.11 | 37.15 | 5,246,950 | -0.70(-1.84%) |
Jun 20, 2012 | 38.47 | 38.63 | 37.35 | 37.85 | 8,303,213 | -0.58(-1.52%) |
Jun 19, 2012 | 37.84 | 38.56 | 37.64 | 38.43 | 8,663,290 | +0.83(+2.20%) |
Jun 18, 2012 | 36.93 | 37.68 | 36.88 | 37.60 | 5,524,099 | +0.46(+1.25%) |
Jun 15, 2012 | 37.11 | 37.20 | 36.77 | 37.14 | 6,033,746 | +0.33(+0.88%) |
Jun 14, 2012 | 36.05 | 37.00 | 36.01 | 36.81 | 6,869,305 | +0.89(+2.48%) |
Jun 13, 2012 | 36.31 | 36.79 | 35.72 | 35.92 | 5,866,147 | -0.37(-1.01%) |
Jun 12, 2012 | 36.25 | 36.65 | 36.04 | 36.29 | 7,727,454 | +0.03(+0.08%) |
Jun 11, 2012 | 37.29 | 37.34 | 36.23 | 36.26 | 9,745,278 | -0.65(-1.77%) |
Jun 08, 2012 | 37.08 | 37.09 | 35.64 | 36.91 | 20,058,470 | -1.25(-3.26%) |
Jun 07, 2012 | 38.74 | 39.17 | 38.05 | 38.16 | 5,923,282 | +0.02(+0.04%) |
Jun 06, 2012 | 37.24 | 38.69 | 37.19 | 38.14 | 10,186,484 | +1.34(+3.63%) |
Jun 05, 2012 | 36.48 | 36.97 | 36.42 | 36.80 | 5,510,158 | +0.10(+0.26%) |
Jun 04, 2012 | 36.41 | 36.78 | 35.87 | 36.71 | 11,264,559 | -0.27(-0.73%) |
Jun 01, 2012 | 38.71 | 39.11 | 36.78 | 36.97 | 23,393,660 | -3.23(-8.04%) |
May 31, 2012 | 40.19 | 40.55 | 39.75 | 40.21 | 5,596,425 | +0.01(+0.03%) |
May 30, 2012 | 40.51 | 40.53 | 40.09 | 40.20 | 4,864,354 | -0.66(-1.61%) |
May 29, 2012 | 40.44 | 41.08 | 40.43 | 40.85 | 4,403,243 | +0.62(+1.55%) |
May 25, 2012 | 40.01 | 40.52 | 40.01 | 40.23 | 3,349,312 | -0.05(-0.13%) |
May 24, 2012 | 40.59 | 40.78 | 39.73 | 40.28 | 7,594,574 | -0.11(-0.28%) |
May 23, 2012 | 39.93 | 40.49 | 39.69 | 40.40 | 4,657,947 | +0.12(+0.30%) |
May 22, 2012 | 39.75 | 40.80 | 39.59 | 40.28 | 7,745,028 | +0.78(+1.98%) |
May 21, 2012 | 38.67 | 39.53 | 38.43 | 39.49 | 5,063,690 | +0.96(+2.49%) |
May 18, 2012 | 38.91 | 39.07 | 38.42 | 38.53 | 8,218,885 | -0.34(-0.87%) |
May 17, 2012 | 40.03 | 40.11 | 38.81 | 38.87 | 7,558,363 | -1.21(-3.02%) |
May 16, 2012 | 39.92 | 40.36 | 39.90 | 40.08 | 4,712,198 | +0.22(+0.54%) |
May 15, 2012 | 39.89 | 40.62 | 39.81 | 39.87 | 5,846,146 | -0.03(-0.07%) |
May 14, 2012 | 40.63 | 40.79 | 39.83 | 39.89 | 5,957,406 | -1.08(-2.64%) |
May 11, 2012 | 40.63 | 41.36 | 40.61 | 40.97 | 4,453,931 | +0.19(+0.48%) |
May 10, 2012 | 40.55 | 41.06 | 40.44 | 40.78 | 4,847,100 | +0.53(+1.31%) |
May 09, 2012 | 40.57 | 40.63 | 40.15 | 40.25 | 6,707,572 | -0.78(-1.91%) |
May 08, 2012 | 41.11 | 41.17 | 40.47 | 41.04 | 7,153,597 | -0.33(-0.79%) |
May 07, 2012 | 40.64 | 41.54 | 40.48 | 41.36 | 5,874,025 | +0.70(+1.73%) |
May 04, 2012 | 40.98 | 41.11 | 40.45 | 40.66 | 5,184,812 | -0.49(-1.18%) |
May 03, 2012 | 42.29 | 42.35 | 40.85 | 41.15 | 10,024,031 | -0.97(-2.29%) |
May 02, 2012 | 41.89 | 42.33 | 41.79 | 42.11 | 4,337,208 | +0.08(+0.19%) |
May 01, 2012 | 41.73 | 42.48 | 41.65 | 42.03 | 4,059,473 | +0.47(+1.13%) |
Apr 30, 2012 | 41.79 | 41.87 | 41.39 | 41.56 | 3,593,364 | -0.34(-0.80%) |
Apr 27, 2012 | 41.69 | 42.02 | 41.36 | 41.90 | 3,856,222 | +0.25(+0.59%) |
Apr 26, 2012 | 41.60 | 41.88 | 41.35 | 41.65 | 4,908,645 | +0.08(+0.19%) |
Apr 25, 2012 | 41.54 | 41.74 | 41.24 | 41.57 | 7,369,643 | +0.29(+0.71%) |
Apr 24, 2012 | 41.99 | 42.20 | 41.19 | 41.28 | 7,688,003 | -0.88(-2.09%) |
Apr 23, 2012 | 42.02 | 42.20 | 41.60 | 42.16 | 7,212,683 | -0.09(-0.20%) |
Apr 20, 2012 | 41.28 | 42.54 | 41.03 | 42.25 | 14,102,482 | +1.44(+3.53%) |
Apr 19, 2012 | 40.83 | 41.57 | 40.56 | 40.81 | 13,892,864 | -0.87(-2.10%) |
Apr 18, 2012 | 41.55 | 41.87 | 41.49 | 41.68 | 9,175,441 | -0.14(-0.34%) |
Apr 17, 2012 | 41.96 | 42.09 | 41.37 | 41.83 | 7,745,184 | +0.54(+1.30%) |
Apr 16, 2012 | 41.77 | 41.87 | 40.96 | 41.29 | 9,783,917 | -0.35(-0.84%) |
Apr 13, 2012 | 40.45 | 42.12 | 40.41 | 41.64 | 10,748,667 | +1.14(+2.81%) |
Apr 12, 2012 | 40.15 | 40.56 | 39.93 | 40.50 | 4,029,331 | +0.43(+1.08%) |
Apr 11, 2012 | 39.31 | 40.28 | 39.23 | 40.07 | 6,320,577 | +1.09(+2.81%) |
Apr 10, 2012 | 39.69 | 39.92 | 38.94 | 38.97 | 5,626,686 | -0.86(-2.17%) |
Apr 09, 2012 | 39.65 | 39.96 | 39.65 | 39.84 | 3,220,591 | -0.39(-0.96%) |
Apr 05, 2012 | 39.83 | 40.25 | 39.71 | 40.22 | 4,036,022 | +0.35(+0.89%) |
Apr 04, 2012 | 39.94 | 40.17 | 39.73 | 39.87 | 4,030,262 | -0.37(-0.92%) |
Apr 03, 2012 | 39.85 | 40.42 | 39.80 | 40.24 | 7,203,106 | +0.40(+1.01%) |
Apr 02, 2012 | 40.46 | 40.47 | 39.77 | 39.84 | 7,400,101 | -0.67(-1.66%) |
Mar 30, 2012 | 40.29 | 40.64 | 40.05 | 40.51 | 6,178,595 | +0.51(+1.27%) |
Mar 29, 2012 | 39.84 | 40.07 | 39.67 | 40.00 | 3,490,228 | -0.06(-0.16%) |
Mar 28, 2012 | 40.20 | 40.42 | 39.86 | 40.06 | 5,453,258 | -0.13(-0.31%) |
Mar 27, 2012 | 40.75 | 40.86 | 40.16 | 40.19 | 6,470,260 | -0.47(-1.15%) |
Mar 26, 2012 | 40.28 | 40.67 | 40.23 | 40.66 | 4,146,626 | +0.46(+1.13%) |
Mar 23, 2012 | 40.30 | 40.30 | 39.62 | 40.20 | 4,807,442 | -0.05(-0.11%) |
Mar 22, 2012 | 39.71 | 40.47 | 39.71 | 40.25 | 6,189,858 | +0.46(+1.14%) |
Mar 21, 2012 | 39.88 | 39.96 | 39.63 | 39.79 | 3,848,157 | -0.17(-0.41%) |
Mar 20, 2012 | 39.14 | 40.07 | 39.14 | 39.96 | 6,619,687 | +0.65(+1.67%) |
Mar 19, 2012 | 39.00 | 39.31 | 38.70 | 39.30 | 3,583,730 | +0.38(+0.96%) |
Mar 16, 2012 | 39.08 | 39.23 | 38.76 | 38.93 | 4,575,979 | -0.13(-0.32%) |
Mar 15, 2012 | 39.28 | 39.28 | 38.72 | 39.05 | 3,520,852 | -0.01(-0.03%) |
Mar 14, 2012 | 39.15 | 39.46 | 38.81 | 39.06 | 6,007,750 | +0.01(+0.01%) |
Mar 13, 2012 | 38.37 | 39.10 | 38.31 | 39.06 | 5,069,001 | +0.97(+2.54%) |
Mar 12, 2012 | 38.46 | 38.61 | 38.03 | 38.09 | 3,358,108 | -0.27(-0.71%) |
Mar 09, 2012 | 38.45 | 38.46 | 38.17 | 38.36 | 3,671,046 | +0.24(+0.63%) |
Mar 08, 2012 | 37.54 | 38.27 | 37.46 | 38.12 | 6,265,579 | +0.27(+0.72%) |
Mar 07, 2012 | 37.28 | 37.92 | 37.19 | 37.85 | 5,202,619 | +0.59(+1.57%) |
Mar 06, 2012 | 37.39 | 37.63 | 37.04 | 37.26 | 5,555,181 | -0.50(-1.33%) |
Mar 05, 2012 | 37.70 | 37.91 | 37.57 | 37.77 | 2,922,833 | +0.07(+0.18%) |
Mar 02, 2012 | 37.63 | 37.79 | 37.53 | 37.70 | 3,652,885 | +0.01(+0.03%) |
Mar 01, 2012 | 37.69 | 37.93 | 37.57 | 37.69 | 4,483,001 | -0.01(-0.03%) |
Feb 29, 2012 | 37.55 | 37.87 | 37.34 | 37.70 | 5,274,373 | +0.16(+0.42%) |
Feb 28, 2012 | 37.30 | 37.55 | 37.25 | 37.54 | 3,773,551 | +0.23(+0.61%) |
Feb 27, 2012 | 37.12 | 37.47 | 37.00 | 37.31 | 3,079,015 | +0.01(+0.03%) |
Feb 24, 2012 | 37.44 | 37.47 | 37.17 | 37.30 | 4,223,399 | -0.17(-0.44%) |
Feb 23, 2012 | 37.47 | 37.52 | 37.12 | 37.46 | 5,264,231 | -0.04(-0.11%) |
Feb 22, 2012 | 37.18 | 37.55 | 37.05 | 37.50 | 7,456,264 | +0.23(+0.61%) |
Feb 21, 2012 | 37.25 | 37.50 | 37.16 | 37.28 | 5,785,835 | +0.14(+0.38%) |
Feb 17, 2012 | 36.95 | 37.26 | 36.84 | 37.13 | 9,690,433 | +0.30(+0.80%) |
Feb 16, 2012 | 36.23 | 36.92 | 36.21 | 36.84 | 5,268,488 | +0.57(+1.59%) |
Feb 15, 2012 | 36.54 | 36.68 | 36.06 | 36.26 | 7,200,646 | -0.15(-0.41%) |
Feb 14, 2012 | 36.67 | 36.68 | 36.01 | 36.41 | 10,064,876 | -0.34(-0.93%) |
Feb 13, 2012 | 37.00 | 37.03 | 36.68 | 36.75 | 5,708,662 | -0.09(-0.25%) |
Feb 10, 2012 | 36.71 | 37.12 | 36.59 | 36.84 | 6,636,591 | -0.10(-0.26%) |
Feb 09, 2012 | 36.73 | 37.03 | 36.68 | 36.94 | 11,287,662 | +0.27(+0.73%) |
Feb 08, 2012 | 37.27 | 37.39 | 36.52 | 36.67 | 11,044,871 | -0.23(-0.63%) |
Feb 07, 2012 | 36.93 | 37.44 | 36.70 | 36.91 | 22,513,410 | +0.94(+2.63%) |
Feb 06, 2012 | 36.22 | 36.46 | 35.89 | 35.96 | 9,843,180 | -0.37(-1.02%) |
Feb 03, 2012 | 36.71 | 36.85 | 36.31 | 36.33 | 6,921,744 | +0.03(+0.09%) |
Feb 02, 2012 | 36.41 | 36.56 | 36.13 | 36.30 | 6,098,272 | -0.23(-0.62%) |
Feb 01, 2012 | 36.28 | 36.66 | 36.10 | 36.52 | 5,151,854 | +0.48(+1.34%) |
Jan 31, 2012 | 36.30 | 36.54 | 35.88 | 36.04 | 6,095,840 | -0.20(-0.55%) |
Jan 30, 2012 | 35.56 | 36.33 | 35.30 | 36.24 | 5,840,528 | +0.47(+1.32%) |
Jan 27, 2012 | 35.51 | 35.86 | 35.45 | 35.77 | 6,790,402 | +0.21(+0.59%) |
Jan 26, 2012 | 35.79 | 35.85 | 35.39 | 35.56 | 3,563,661 | -0.10(-0.27%) |
Jan 25, 2012 | 35.37 | 35.76 | 35.32 | 35.65 | 4,388,862 | +0.22(+0.61%) |
Jan 24, 2012 | 35.27 | 35.49 | 34.86 | 35.44 | 5,804,565 | +0.00(+0.00%) |
Jan 23, 2012 | 35.57 | 35.63 | 35.11 | 35.44 | 4,860,109 | -0.12(-0.34%) |
Jan 20, 2012 | 35.77 | 36.10 | 35.51 | 35.56 | 7,159,189 | +0.01(+0.02%) |
Jan 19, 2012 | 35.68 | 35.84 | 35.38 | 35.55 | 6,328,349 | -0.11(-0.30%) |
Jan 18, 2012 | 35.19 | 35.85 | 35.17 | 35.66 | 6,628,069 | +0.44(+1.24%) |
Jan 17, 2012 | 35.20 | 35.57 | 35.06 | 35.22 | 5,294,226 | +0.38(+1.08%) |
Jan 13, 2012 | 34.53 | 34.90 | 34.49 | 34.85 | 6,410,567 | +0.21(+0.61%) |
Jan 12, 2012 | 34.75 | 35.03 | 34.53 | 34.64 | 6,056,603 | -0.03(-0.10%) |
Jan 11, 2012 | 34.01 | 35.08 | 34.01 | 34.67 | 10,772,046 | +0.69(+2.04%) |
Jan 10, 2012 | 34.04 | 34.24 | 33.75 | 33.98 | 6,126,027 | +0.21(+0.62%) |
Jan 09, 2012 | 33.88 | 33.92 | 33.60 | 33.77 | 4,676,790 | -0.13(-0.38%) |
Jan 06, 2012 | 33.60 | 33.97 | 33.53 | 33.90 | 4,774,648 | +0.24(+0.72%) |
Jan 05, 2012 | 33.35 | 33.70 | 33.08 | 33.65 | 6,421,995 | +0.25(+0.76%) |
Jan 04, 2012 | 33.12 | 33.70 | 33.12 | 33.40 | 6,362,991 | -0.02(-0.07%) |
Dec 30, 2011 | 33.61 | 33.75 | 33.42 | 33.42 | 2,200,611 | -0.32(-0.96%) |
Dec 29, 2011 | 33.48 | 33.86 | 33.48 | 33.75 | 3,061,182 | +0.34(+1.02%) |
Dec 28, 2011 | 33.60 | 33.64 | 33.25 | 33.41 | 3,187,963 | -0.18(-0.54%) |
Dec 27, 2011 | 33.43 | 33.69 | 33.29 | 33.59 | 3,820,609 | +0.15(+0.46%) |
Dec 23, 2011 | 33.16 | 33.43 | 33.13 | 33.43 | 3,390,835 | +0.33(+1.01%) |
Dec 21, 2011 | 33.13 | 33.25 | 32.85 | 33.10 | 7,478,010 | +0.06(+0.19%) |
Dec 20, 2011 | 32.91 | 33.20 | 32.80 | 33.04 | 7,033,564 | +0.41(+1.27%) |
Dec 19, 2011 | 32.69 | 32.94 | 32.54 | 32.62 | 4,395,773 | -0.06(-0.17%) |
Dec 16, 2011 | 32.84 | 32.94 | 32.56 | 32.68 | 7,698,300 | +0.11(+0.35%) |
Dec 15, 2011 | 32.75 | 32.88 | 32.37 | 32.57 | 5,404,823 | +0.07(+0.23%) |
Dec 14, 2011 | 32.96 | 33.22 | 32.34 | 32.49 | 8,280,337 | -0.52(-1.56%) |
Dec 13, 2011 | 33.42 | 33.51 | 32.94 | 33.01 | 7,348,709 | -0.39(-1.15%) |
Dec 12, 2011 | 32.62 | 33.45 | 32.41 | 33.39 | 9,163,027 | +0.57(+1.73%) |
Dec 09, 2011 | 32.91 | 33.17 | 32.70 | 32.83 | 7,330,873 | +0.27(+0.82%) |
Dec 08, 2011 | 32.76 | 33.39 | 32.51 | 32.56 | 8,164,562 | -0.29(-0.90%) |
Dec 07, 2011 | 32.55 | 32.91 | 32.31 | 32.86 | 8,283,919 | +0.39(+1.19%) |
Dec 06, 2011 | 32.31 | 32.56 | 31.95 | 32.47 | 5,399,071 | +0.14(+0.42%) |
Dec 05, 2011 | 32.20 | 32.42 | 32.06 | 32.34 | 5,787,958 | +0.48(+1.49%) |
Dec 02, 2011 | 32.07 | 32.22 | 31.77 | 31.86 | 5,210,785 | -0.02(-0.07%) |
Dec 01, 2011 | 31.77 | 32.02 | 31.65 | 31.88 | 5,998,048 | +0.14(+0.45%) |
Nov 30, 2011 | 31.76 | 32.00 | 31.50 | 31.74 | 6,762,534 | +0.65(+2.09%) |
Nov 29, 2011 | 30.92 | 31.16 | 30.90 | 31.09 | 4,289,881 | +0.20(+0.64%) |
Nov 28, 2011 | 30.49 | 31.01 | 30.39 | 30.89 | 5,649,056 | +1.03(+3.45%) |
Nov 25, 2011 | 30.14 | 30.21 | 29.76 | 29.86 | 3,874,064 | -0.26(-0.86%) |
Nov 23, 2011 | 30.64 | 30.72 | 30.09 | 30.12 | 4,774,757 | -0.75(-2.44%) |
Nov 22, 2011 | 30.38 | 31.33 | 30.22 | 30.87 | 7,890,818 | +0.58(+1.91%) |
Nov 21, 2011 | 30.11 | 30.44 | 29.83 | 30.30 | 4,273,783 | -0.20(-0.65%) |
Nov 18, 2011 | 30.55 | 30.62 | 30.26 | 30.49 | 5,549,462 | +0.04(+0.13%) |
Nov 17, 2011 | 30.73 | 30.98 | 30.09 | 30.45 | 4,817,957 | -0.41(-1.32%) |
Nov 16, 2011 | 31.15 | 31.39 | 30.82 | 30.86 | 4,566,802 | -0.52(-1.66%) |
Nov 15, 2011 | 31.31 | 31.51 | 31.04 | 31.38 | 3,262,256 | +0.07(+0.22%) |
Nov 14, 2011 | 31.46 | 31.60 | 31.27 | 31.32 | 3,374,486 | -0.29(-0.93%) |
Nov 11, 2011 | 31.27 | 31.69 | 31.11 | 31.61 | 4,307,007 | +0.61(+1.95%) |
Nov 10, 2011 | 31.30 | 31.30 | 30.75 | 31.00 | 5,823,363 | -0.04(-0.13%) |
Nov 09, 2011 | 30.83 | 31.50 | 30.76 | 31.04 | 11,159,402 | -0.46(-1.47%) |
Nov 08, 2011 | 31.07 | 31.59 | 30.82 | 31.51 | 7,066,820 | +0.57(+1.83%) |
Nov 07, 2011 | 30.67 | 31.01 | 30.45 | 30.94 | 6,212,792 | +0.37(+1.20%) |
Nov 04, 2011 | 30.60 | 30.91 | 30.22 | 30.57 | 6,983,719 | -0.03(-0.11%) |
Nov 03, 2011 | 30.38 | 30.65 | 30.02 | 30.61 | 5,483,055 | +0.50(+1.67%) |
Nov 02, 2011 | 30.07 | 30.22 | 29.77 | 30.10 | 5,857,606 | +0.30(+1.01%) |
Nov 01, 2011 | 29.74 | 30.17 | 29.54 | 29.80 | 7,295,459 | -0.54(-1.77%) |
Oct 31, 2011 | 30.45 | 30.87 | 30.34 | 30.34 | 4,477,307 | -0.32(-1.05%) |
Oct 28, 2011 | 30.77 | 31.00 | 30.21 | 30.66 | 5,786,509 | -0.14(-0.46%) |
Oct 27, 2011 | 30.77 | 31.09 | 30.43 | 30.81 | 6,248,081 | +0.76(+2.53%) |
Oct 26, 2011 | 30.27 | 30.51 | 29.41 | 30.05 | 6,114,291 | +0.12(+0.40%) |
Oct 25, 2011 | 30.11 | 30.54 | 29.82 | 29.93 | 4,236,281 | -0.36(-1.18%) |
Oct 24, 2011 | 30.43 | 30.48 | 30.12 | 30.28 | 5,507,696 | -0.15(-0.50%) |
Oct 21, 2011 | 30.05 | 30.53 | 29.93 | 30.44 | 7,649,463 | +0.89(+3.03%) |
Oct 20, 2011 | 29.30 | 29.71 | 29.02 | 29.54 | 6,737,092 | +0.31(+1.05%) |
Oct 19, 2011 | 29.62 | 29.74 | 29.06 | 29.24 | 5,807,937 | -0.37(-1.26%) |
Oct 18, 2011 | 29.00 | 29.92 | 28.66 | 29.61 | 6,330,965 | +0.65(+2.25%) |
Oct 17, 2011 | 29.33 | 29.45 | 28.89 | 28.96 | 6,822,434 | -0.57(-1.94%) |
Oct 14, 2011 | 29.86 | 29.93 | 29.21 | 29.53 | 8,511,231 | -0.27(-0.89%) |
Oct 13, 2011 | 28.76 | 30.01 | 28.72 | 29.80 | 11,725,963 | +0.89(+3.10%) |
Oct 12, 2011 | 29.43 | 29.92 | 28.87 | 28.90 | 9,930,173 | -0.32(-1.10%) |
Oct 11, 2011 | 28.60 | 29.26 | 28.58 | 29.22 | 6,861,908 | +0.55(+1.93%) |
Oct 10, 2011 | 28.05 | 28.82 | 28.01 | 28.67 | 6,893,455 | +0.93(+3.37%) |
Oct 07, 2011 | 27.78 | 28.06 | 27.61 | 27.74 | 9,218,334 | -0.05(-0.18%) |
Oct 06, 2011 | 27.21 | 27.81 | 27.18 | 27.79 | 12,760,680 | +0.68(+2.51%) |
Oct 05, 2011 | 28.02 | 28.28 | 26.93 | 27.11 | 25,152,530 | -0.74(-2.67%) |
Oct 04, 2011 | 26.81 | 27.92 | 26.56 | 27.85 | 13,113,789 | +0.56(+2.04%) |
Oct 03, 2011 | 27.92 | 28.19 | 27.27 | 27.29 | 11,373,731 | -0.53(-1.90%) |
Sep 30, 2011 | 27.38 | 28.85 | 27.32 | 27.82 | 16,218,729 | -0.08(-0.30%) |
Sep 29, 2011 | 30.10 | 30.14 | 27.25 | 27.90 | 21,224,644 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.72 | 29.55 | 29.61 | 7,205,638 | -0.45(-1.48%) |
Sep 27, 2011 | 30.20 | 30.83 | 29.90 | 30.06 | 7,267,723 | +0.43(+1.44%) |
Sep 26, 2011 | 29.31 | 29.71 | 28.65 | 29.63 | 7,619,949 | +0.53(+1.82%) |
Sep 23, 2011 | 28.72 | 29.35 | 28.35 | 29.10 | 7,212,924 | +0.39(+1.35%) |
Sep 22, 2011 | 28.76 | 29.16 | 28.34 | 28.71 | 11,368,659 | -0.89(-3.01%) |
Sep 21, 2011 | 30.85 | 30.92 | 29.57 | 29.60 | 8,889,383 | -1.12(-3.65%) |
Sep 20, 2011 | 30.93 | 31.37 | 30.46 | 30.72 | 6,083,801 | -0.13(-0.42%) |
Sep 19, 2011 | 29.94 | 30.97 | 29.75 | 30.85 | 7,451,539 | +0.52(+1.71%) |
Sep 16, 2011 | 30.58 | 30.58 | 30.00 | 30.33 | 8,047,608 | +0.11(+0.37%) |
Sep 15, 2011 | 30.32 | 30.43 | 30.05 | 30.22 | 5,015,842 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.45 | 29.27 | 30.02 | 5,517,584 | +0.60(+2.05%) |
Sep 13, 2011 | 29.36 | 29.58 | 29.18 | 29.42 | 5,854,435 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.34 | 28.46 | 29.32 | 7,315,124 | +0.30(+1.03%) |
Sep 09, 2011 | 29.69 | 29.69 | 28.73 | 29.03 | 8,633,299 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.45 | 29.92 | 30.06 | 4,688,057 | -0.23(-0.76%) |
Sep 07, 2011 | 29.92 | 30.29 | 29.61 | 30.29 | 5,780,816 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,417,852 | -0.07(-0.25%) |
Sep 02, 2011 | 29.80 | 30.08 | 29.39 | 29.66 | 6,979,043 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.63 | 30.08 | 30.33 | 6,402,057 | -0.29(-0.96%) |
Aug 31, 2011 | 30.66 | 30.86 | 30.36 | 30.63 | 6,008,735 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.63 | 30.15 | 30.43 | 6,006,161 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.42 | 30.08 | 30.42 | 5,429,017 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.87 | 28.67 | 29.72 | 7,525,921 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.15 | 28.91 | 29.13 | 8,735,118 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.90 | 28.94 | 29.88 | 9,935,463 | +0.80(+2.75%) |
Aug 23, 2011 | 28.26 | 29.08 | 28.10 | 29.08 | 8,732,905 | +0.95(+3.36%) |
Aug 22, 2011 | 28.27 | 28.80 | 28.07 | 28.14 | 9,409,761 | +0.30(+1.09%) |
Aug 19, 2011 | 27.31 | 28.43 | 27.21 | 27.83 | 11,488,090 | +0.27(+0.98%) |
Aug 18, 2011 | 28.26 | 28.38 | 27.28 | 27.56 | 8,939,669 | -1.36(-4.69%) |
Aug 17, 2011 | 28.83 | 29.09 | 28.56 | 28.92 | 5,502,670 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.05 | 28.56 | 28.74 | 8,087,489 | -0.32(-1.10%) |
Aug 15, 2011 | 29.21 | 29.27 | 28.77 | 29.07 | 7,441,235 | +0.15(+0.51%) |
Aug 12, 2011 | 29.42 | 29.47 | 28.68 | 28.92 | 10,768,374 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.38 | 27.38 | 28.98 | 13,592,552 | +1.79(+6.59%) |
Aug 10, 2011 | 28.12 | 28.12 | 27.11 | 27.19 | 19,014,958 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.40 | 26.78 | 28.36 | 19,315,044 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.91 | 26.94 | 15,039,840 | -1.63(-5.70%) |
Aug 05, 2011 | 28.46 | 28.82 | 27.66 | 28.56 | 12,618,505 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.74 | 28.24 | 28.38 | 11,256,771 | -0.37(-1.29%) |
Aug 03, 2011 | 28.60 | 28.78 | 28.12 | 28.76 | 10,549,118 | +0.04(+0.14%) |
Aug 02, 2011 | 29.50 | 29.61 | 28.70 | 28.72 | 7,288,114 | -0.95(-3.19%) |