Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.25 | 45.63 | 45.09 | 45.24 | 3,355,918 | +0.28(+0.63%) |
Aug 30, 2012 | 44.95 | 45.14 | 44.75 | 44.95 | 2,558,862 | -0.27(-0.61%) |
Aug 29, 2012 | 45.39 | 45.51 | 45.04 | 45.23 | 2,487,290 | -0.63(-1.36%) |
Aug 27, 2012 | 45.71 | 46.12 | 45.65 | 45.85 | 3,779,684 | +0.32(+0.70%) |
Aug 24, 2012 | 44.85 | 45.88 | 44.81 | 45.53 | 6,170,392 | +0.61(+1.36%) |
Aug 23, 2012 | 44.74 | 45.17 | 44.57 | 44.92 | 3,339,621 | +0.09(+0.20%) |
Aug 22, 2012 | 45.03 | 45.04 | 44.62 | 44.83 | 3,321,624 | -0.24(-0.54%) |
Aug 21, 2012 | 45.40 | 45.40 | 44.95 | 45.08 | 3,420,926 | -0.15(-0.34%) |
Aug 20, 2012 | 45.58 | 45.58 | 44.83 | 45.23 | 3,719,436 | -0.55(-1.20%) |
Aug 17, 2012 | 45.59 | 45.78 | 45.43 | 45.78 | 4,978,783 | +0.25(+0.55%) |
Aug 16, 2012 | 44.05 | 45.65 | 43.83 | 45.53 | 5,202,712 | +1.58(+3.59%) |
Aug 15, 2012 | 43.60 | 44.01 | 43.50 | 43.95 | 1,626,877 | +0.31(+0.70%) |
Aug 14, 2012 | 44.04 | 44.16 | 43.52 | 43.64 | 1,980,402 | -0.31(-0.71%) |
Aug 13, 2012 | 43.66 | 44.00 | 43.44 | 43.95 | 2,654,863 | +0.23(+0.52%) |
Aug 10, 2012 | 43.18 | 43.76 | 43.10 | 43.72 | 2,247,232 | +0.39(+0.90%) |
Aug 09, 2012 | 43.27 | 43.60 | 43.18 | 43.34 | 2,482,570 | -0.06(-0.14%) |
Aug 08, 2012 | 42.98 | 43.49 | 42.73 | 43.40 | 3,234,561 | +0.27(+0.64%) |
Aug 07, 2012 | 42.45 | 43.35 | 42.40 | 43.12 | 2,519,241 | +0.72(+1.71%) |
Aug 06, 2012 | 42.62 | 42.87 | 42.40 | 42.40 | 2,222,679 | -0.04(-0.09%) |
Aug 03, 2012 | 41.63 | 42.50 | 41.55 | 42.44 | 3,491,382 | +1.48(+3.61%) |
Aug 02, 2012 | 40.80 | 41.15 | 40.28 | 40.96 | 3,060,835 | -0.24(-0.57%) |
Aug 01, 2012 | 41.76 | 41.96 | 41.03 | 41.19 | 3,535,441 | -0.27(-0.64%) |
Jul 31, 2012 | 41.58 | 41.90 | 41.38 | 41.46 | 3,968,091 | -0.18(-0.44%) |
Jul 30, 2012 | 42.07 | 42.30 | 41.57 | 41.64 | 4,122,588 | -0.53(-1.25%) |
Jul 27, 2012 | 41.21 | 42.34 | 40.90 | 42.17 | 5,198,934 | +1.30(+3.19%) |
Jul 26, 2012 | 40.78 | 41.20 | 40.21 | 40.86 | 4,564,758 | +0.66(+1.63%) |
Jul 25, 2012 | 40.38 | 40.80 | 39.90 | 40.21 | 4,932,396 | +0.31(+0.78%) |
Jul 24, 2012 | 41.19 | 41.20 | 39.04 | 39.89 | 6,165,589 | -0.98(-2.39%) |
Jul 23, 2012 | 40.18 | 41.12 | 39.80 | 40.87 | 6,217,498 | +0.21(+0.53%) |
Jul 20, 2012 | 40.49 | 40.79 | 40.44 | 40.66 | 4,930,070 | -0.27(-0.65%) |
Jul 19, 2012 | 40.28 | 40.95 | 40.22 | 40.92 | 5,279,196 | +0.69(+1.71%) |
Jul 18, 2012 | 38.45 | 40.47 | 38.40 | 40.24 | 6,451,393 | +1.71(+4.44%) |
Jul 17, 2012 | 38.55 | 38.70 | 38.06 | 38.53 | 4,131,693 | +0.04(+0.10%) |
Jul 16, 2012 | 38.57 | 38.68 | 38.17 | 38.49 | 4,411,074 | -0.23(-0.59%) |
Jul 13, 2012 | 38.22 | 38.80 | 38.19 | 38.72 | 3,508,252 | +0.54(+1.42%) |
Jul 12, 2012 | 38.05 | 38.37 | 37.44 | 38.18 | 4,702,990 | -0.19(-0.50%) |
Jul 11, 2012 | 39.32 | 39.32 | 38.30 | 38.37 | 6,000,173 | -0.72(-1.83%) |
Jul 10, 2012 | 40.08 | 40.28 | 38.84 | 39.09 | 5,422,279 | -0.82(-2.05%) |
Jul 09, 2012 | 39.61 | 39.92 | 39.44 | 39.90 | 4,869,492 | +0.18(+0.46%) |
Jul 06, 2012 | 39.73 | 39.80 | 39.39 | 39.72 | 3,393,917 | -0.50(-1.23%) |
Jul 05, 2012 | 39.90 | 40.41 | 39.66 | 40.22 | 3,121,729 | +0.14(+0.36%) |
Jul 03, 2012 | 39.59 | 40.22 | 39.50 | 40.07 | 2,985,728 | +0.35(+0.88%) |
Jul 02, 2012 | 40.02 | 40.51 | 39.46 | 39.72 | 5,284,487 | -0.63(-1.57%) |
Jun 29, 2012 | 40.00 | 40.35 | 39.83 | 40.35 | 3,786,808 | +1.49(+3.83%) |
Jun 28, 2012 | 38.74 | 38.98 | 38.41 | 38.86 | 4,834,452 | -0.50(-1.26%) |
Jun 27, 2012 | 39.56 | 39.89 | 39.25 | 39.36 | 3,726,985 | +0.05(+0.12%) |
Jun 26, 2012 | 39.61 | 39.73 | 38.94 | 39.31 | 3,850,238 | -0.28(-0.71%) |
Jun 25, 2012 | 40.21 | 40.24 | 39.40 | 39.60 | 3,882,752 | -1.07(-2.63%) |
Jun 22, 2012 | 40.52 | 40.78 | 40.13 | 40.66 | 4,685,304 | +0.36(+0.90%) |
Jun 21, 2012 | 41.72 | 41.90 | 40.25 | 40.30 | 6,236,710 | -1.32(-3.17%) |
Jun 20, 2012 | 41.98 | 42.07 | 41.28 | 41.62 | 3,460,387 | -0.37(-0.88%) |
Jun 19, 2012 | 41.35 | 42.28 | 41.31 | 41.99 | 3,725,534 | +0.75(+1.82%) |
Jun 18, 2012 | 41.10 | 41.37 | 40.91 | 41.24 | 3,600,506 | -0.04(-0.09%) |
Jun 15, 2012 | 41.21 | 41.32 | 40.90 | 41.28 | 5,371,770 | +0.30(+0.74%) |
Jun 14, 2012 | 41.31 | 41.42 | 40.61 | 40.97 | 5,874,601 | -0.33(-0.81%) |
Jun 13, 2012 | 41.84 | 41.88 | 41.06 | 41.31 | 7,515,067 | -0.73(-1.73%) |
Jun 12, 2012 | 41.73 | 42.16 | 41.43 | 42.03 | 4,249,100 | +0.35(+0.84%) |
Jun 11, 2012 | 42.90 | 42.91 | 41.61 | 41.69 | 4,251,194 | -0.75(-1.77%) |
Jun 08, 2012 | 42.16 | 42.62 | 41.94 | 42.44 | 3,912,041 | +0.11(+0.27%) |
Jun 07, 2012 | 42.41 | 42.80 | 42.28 | 42.32 | 7,614,752 | +0.43(+1.03%) |
Jun 06, 2012 | 41.35 | 41.89 | 41.22 | 41.89 | 4,607,787 | +0.83(+2.03%) |
Jun 05, 2012 | 41.00 | 41.19 | 40.53 | 41.06 | 5,254,137 | -0.17(-0.40%) |
Jun 04, 2012 | 41.56 | 41.66 | 40.88 | 41.22 | 6,179,160 | -0.33(-0.80%) |
Jun 01, 2012 | 41.72 | 41.90 | 41.31 | 41.56 | 6,684,058 | -0.98(-2.32%) |
May 31, 2012 | 42.33 | 42.93 | 42.07 | 42.54 | 6,313,462 | +0.11(+0.27%) |
May 30, 2012 | 43.01 | 43.03 | 42.20 | 42.43 | 4,965,181 | -0.91(-2.10%) |
May 29, 2012 | 42.94 | 43.40 | 42.93 | 43.34 | 5,838,150 | +0.69(+1.62%) |
May 25, 2012 | 42.70 | 42.97 | 42.54 | 42.65 | 8,077,328 | +0.41(+0.97%) |
May 24, 2012 | 41.92 | 42.24 | 41.63 | 42.24 | 5,359,471 | +0.49(+1.18%) |
May 23, 2012 | 41.14 | 41.90 | 40.71 | 41.75 | 4,269,890 | +0.35(+0.84%) |
May 22, 2012 | 41.34 | 41.66 | 41.13 | 41.40 | 2,746,315 | +0.19(+0.46%) |
May 21, 2012 | 40.79 | 41.31 | 40.63 | 41.21 | 3,255,905 | +0.64(+1.57%) |
May 18, 2012 | 40.96 | 41.48 | 40.42 | 40.57 | 4,937,057 | -0.17(-0.41%) |
May 17, 2012 | 41.61 | 41.73 | 40.63 | 40.74 | 5,828,654 | -0.85(-2.04%) |
May 16, 2012 | 42.22 | 42.37 | 41.49 | 41.59 | 4,572,652 | -0.36(-0.87%) |
May 15, 2012 | 42.30 | 42.49 | 41.80 | 41.95 | 3,230,968 | -0.31(-0.73%) |
May 14, 2012 | 42.33 | 42.52 | 41.89 | 42.26 | 3,449,836 | -0.46(-1.08%) |
May 11, 2012 | 42.32 | 43.25 | 42.30 | 42.72 | 2,829,936 | +0.05(+0.11%) |
May 10, 2012 | 42.68 | 42.94 | 42.45 | 42.68 | 3,799,750 | +0.42(+0.99%) |
May 09, 2012 | 42.38 | 42.58 | 41.89 | 42.26 | 4,365,615 | -0.57(-1.33%) |
May 08, 2012 | 42.68 | 42.94 | 42.13 | 42.83 | 4,032,256 | -0.17(-0.41%) |
May 07, 2012 | 42.57 | 43.36 | 42.44 | 43.00 | 3,294,887 | +0.25(+0.58%) |
May 04, 2012 | 43.26 | 43.26 | 42.48 | 42.75 | 3,009,758 | -0.68(-1.57%) |
May 03, 2012 | 43.82 | 43.88 | 43.35 | 43.44 | 2,625,492 | -0.30(-0.69%) |
May 02, 2012 | 43.22 | 43.83 | 43.18 | 43.74 | 2,936,890 | +0.27(+0.63%) |
May 01, 2012 | 43.40 | 44.01 | 42.97 | 43.47 | 2,671,079 | -0.01(-0.02%) |
Apr 30, 2012 | 44.03 | 44.12 | 43.25 | 43.47 | 2,490,768 | -0.55(-1.26%) |
Apr 27, 2012 | 43.80 | 44.14 | 43.61 | 44.03 | 2,576,508 | +0.39(+0.89%) |
Apr 26, 2012 | 43.50 | 43.72 | 43.17 | 43.64 | 2,682,413 | +0.04(+0.09%) |
Apr 25, 2012 | 43.23 | 44.04 | 43.23 | 43.60 | 5,442,052 | +0.66(+1.54%) |
Apr 24, 2012 | 42.05 | 43.02 | 42.00 | 42.94 | 4,343,441 | +1.11(+2.64%) |
Apr 23, 2012 | 41.77 | 41.91 | 41.19 | 41.84 | 4,638,948 | -0.43(-1.02%) |
Apr 20, 2012 | 42.11 | 42.58 | 42.09 | 42.27 | 4,970,342 | +0.29(+0.69%) |
Apr 19, 2012 | 42.35 | 42.62 | 41.75 | 41.98 | 4,170,235 | -0.39(-0.91%) |
Apr 18, 2012 | 42.05 | 42.47 | 41.79 | 42.37 | 2,818,683 | +0.11(+0.27%) |
Apr 17, 2012 | 42.05 | 42.62 | 41.94 | 42.25 | 4,202,364 | +0.47(+1.12%) |
Apr 16, 2012 | 41.76 | 42.13 | 41.44 | 41.78 | 5,412,029 | +0.25(+0.60%) |
Apr 13, 2012 | 42.16 | 42.53 | 41.51 | 41.53 | 6,279,735 | -1.42(-3.30%) |
Apr 12, 2012 | 41.99 | 42.99 | 41.91 | 42.95 | 2,758,210 | +1.01(+2.40%) |
Apr 11, 2012 | 41.97 | 42.14 | 41.83 | 41.94 | 3,621,644 | +0.46(+1.11%) |
Apr 10, 2012 | 41.95 | 42.05 | 41.40 | 41.48 | 3,757,860 | -0.58(-1.37%) |
Apr 09, 2012 | 42.18 | 42.22 | 41.78 | 42.06 | 2,735,055 | -0.61(-1.42%) |
Apr 05, 2012 | 42.62 | 42.83 | 42.44 | 42.66 | 2,400,789 | -0.08(-0.18%) |
Apr 04, 2012 | 42.77 | 42.82 | 42.43 | 42.74 | 3,003,243 | -0.40(-0.93%) |
Apr 03, 2012 | 43.24 | 43.33 | 42.81 | 43.14 | 3,135,968 | -0.17(-0.40%) |
Apr 02, 2012 | 43.10 | 43.62 | 42.97 | 43.32 | 3,800,944 | +0.04(+0.09%) |
Mar 30, 2012 | 43.25 | 43.47 | 43.11 | 43.28 | 2,691,216 | +0.24(+0.56%) |
Mar 29, 2012 | 42.73 | 43.10 | 42.46 | 43.03 | 2,638,296 | +0.02(+0.05%) |
Mar 28, 2012 | 43.46 | 43.49 | 42.63 | 43.01 | 3,053,035 | -0.51(-1.17%) |
Mar 27, 2012 | 43.66 | 43.79 | 43.47 | 43.52 | 2,312,525 | -0.02(-0.05%) |
Mar 26, 2012 | 43.43 | 43.66 | 43.32 | 43.54 | 2,497,971 | +0.69(+1.62%) |
Mar 23, 2012 | 42.61 | 43.06 | 42.25 | 42.85 | 2,669,321 | +0.25(+0.58%) |
Mar 22, 2012 | 42.71 | 42.71 | 41.91 | 42.60 | 3,261,764 | -0.41(-0.96%) |
Mar 21, 2012 | 43.10 | 43.20 | 42.85 | 43.02 | 2,284,418 | -0.05(-0.10%) |
Mar 20, 2012 | 43.46 | 43.57 | 42.91 | 43.06 | 2,427,248 | -0.67(-1.53%) |
Mar 19, 2012 | 43.56 | 43.85 | 43.43 | 43.73 | 2,906,925 | +0.13(+0.29%) |
Mar 16, 2012 | 43.63 | 43.67 | 43.37 | 43.60 | 4,346,887 | +0.02(+0.05%) |
Mar 15, 2012 | 42.92 | 43.61 | 42.85 | 43.58 | 3,723,533 | +0.70(+1.63%) |
Mar 14, 2012 | 42.74 | 43.00 | 42.65 | 42.88 | 3,431,814 | +0.20(+0.46%) |
Mar 13, 2012 | 42.07 | 42.68 | 42.05 | 42.68 | 3,637,407 | +0.78(+1.85%) |
Mar 12, 2012 | 41.95 | 42.10 | 41.77 | 41.91 | 2,760,551 | +0.17(+0.40%) |
Mar 09, 2012 | 41.47 | 42.05 | 41.37 | 41.74 | 2,825,759 | +0.35(+0.84%) |
Mar 08, 2012 | 41.00 | 41.69 | 41.00 | 41.40 | 3,216,197 | +0.56(+1.36%) |
Mar 07, 2012 | 40.58 | 40.95 | 40.58 | 40.84 | 6,374,544 | +0.47(+1.16%) |
Mar 06, 2012 | 41.26 | 41.31 | 40.37 | 40.37 | 5,918,208 | -1.31(-3.14%) |
Mar 05, 2012 | 41.83 | 41.96 | 41.57 | 41.68 | 2,860,198 | -0.11(-0.25%) |
Mar 02, 2012 | 42.10 | 42.10 | 41.74 | 41.79 | 2,814,171 | -0.29(-0.68%) |
Mar 01, 2012 | 42.07 | 42.35 | 41.75 | 42.07 | 3,583,876 | +0.14(+0.34%) |
Feb 29, 2012 | 42.16 | 42.41 | 41.81 | 41.93 | 4,260,699 | -0.24(-0.57%) |
Feb 28, 2012 | 42.30 | 42.57 | 42.07 | 42.17 | 2,677,193 | -0.20(-0.46%) |
Feb 27, 2012 | 41.79 | 42.72 | 41.64 | 42.37 | 3,262,316 | +0.26(+0.63%) |
Feb 24, 2012 | 42.45 | 42.48 | 42.01 | 42.10 | 3,007,138 | -0.32(-0.75%) |
Feb 23, 2012 | 42.37 | 42.61 | 42.16 | 42.42 | 4,014,062 | +0.09(+0.21%) |
Feb 22, 2012 | 42.65 | 42.70 | 42.24 | 42.33 | 2,528,664 | -0.26(-0.60%) |
Feb 21, 2012 | 42.52 | 42.87 | 42.45 | 42.59 | 2,901,747 | +0.28(+0.66%) |
Feb 17, 2012 | 42.59 | 42.85 | 42.30 | 42.31 | 3,200,793 | -0.17(-0.41%) |
Feb 16, 2012 | 41.84 | 42.57 | 41.80 | 42.48 | 3,218,275 | +0.74(+1.77%) |
Feb 15, 2012 | 41.51 | 42.29 | 41.51 | 41.74 | 2,245,391 | -0.40(-0.95%) |
Feb 14, 2012 | 42.04 | 42.19 | 41.83 | 42.14 | 3,399,665 | +0.02(+0.04%) |
Feb 13, 2012 | 42.07 | 42.16 | 41.63 | 42.13 | 3,724,789 | +0.18(+0.43%) |
Feb 10, 2012 | 42.07 | 42.09 | 41.53 | 41.95 | 2,663,730 | -0.47(-1.12%) |
Feb 09, 2012 | 42.32 | 42.44 | 41.89 | 42.42 | 3,565,623 | +0.26(+0.61%) |
Feb 08, 2012 | 42.00 | 42.35 | 41.82 | 42.16 | 3,471,113 | +0.16(+0.38%) |
Feb 07, 2012 | 41.79 | 42.13 | 41.47 | 42.01 | 2,955,006 | +0.16(+0.38%) |
Feb 06, 2012 | 41.49 | 42.05 | 41.45 | 41.85 | 4,095,256 | -0.02(-0.04%) |
Feb 03, 2012 | 41.80 | 41.91 | 41.38 | 41.86 | 3,847,077 | +0.47(+1.13%) |
Feb 02, 2012 | 41.41 | 41.41 | 41.05 | 41.40 | 4,002,965 | +0.06(+0.15%) |
Feb 01, 2012 | 40.73 | 41.75 | 40.31 | 41.34 | 6,872,916 | +1.41(+3.53%) |
Jan 31, 2012 | 40.02 | 40.60 | 39.05 | 39.93 | 6,660,760 | -0.13(-0.32%) |
Jan 30, 2012 | 39.45 | 40.28 | 39.24 | 40.06 | 6,219,920 | +0.32(+0.81%) |
Jan 27, 2012 | 39.75 | 40.01 | 39.59 | 39.73 | 3,959,138 | -0.18(-0.45%) |
Jan 26, 2012 | 40.49 | 40.61 | 39.70 | 39.91 | 3,883,441 | +0.16(+0.40%) |
Jan 25, 2012 | 39.11 | 39.91 | 38.74 | 39.76 | 3,510,802 | +0.66(+1.68%) |
Jan 24, 2012 | 38.57 | 39.15 | 38.49 | 39.10 | 2,524,205 | +0.29(+0.74%) |
Jan 23, 2012 | 38.77 | 38.96 | 38.63 | 38.81 | 3,396,879 | +0.06(+0.16%) |
Jan 20, 2012 | 38.54 | 38.95 | 38.40 | 38.75 | 4,632,897 | +0.19(+0.49%) |
Jan 19, 2012 | 38.17 | 38.61 | 38.16 | 38.57 | 4,873,804 | +0.39(+1.03%) |
Jan 18, 2012 | 38.41 | 38.65 | 37.94 | 38.17 | 6,640,938 | -0.20(-0.51%) |
Jan 17, 2012 | 37.99 | 39.07 | 37.98 | 38.37 | 7,916,728 | +1.20(+3.22%) |
Jan 13, 2012 | 36.95 | 37.29 | 36.59 | 37.17 | 3,096,492 | -0.10(-0.26%) |
Jan 12, 2012 | 37.16 | 37.39 | 36.82 | 37.27 | 3,114,826 | +0.34(+0.92%) |
Jan 11, 2012 | 36.51 | 37.05 | 36.49 | 36.93 | 2,722,549 | +0.28(+0.76%) |
Jan 10, 2012 | 36.59 | 36.83 | 36.30 | 36.65 | 4,545,729 | +0.60(+1.67%) |
Jan 09, 2012 | 36.12 | 36.18 | 35.81 | 36.05 | 2,601,188 | +0.07(+0.19%) |
Jan 06, 2012 | 36.37 | 36.39 | 35.82 | 35.98 | 9,284,665 | -0.46(-1.26%) |
Jan 05, 2012 | 35.99 | 36.52 | 35.70 | 36.44 | 2,529,863 | +0.09(+0.25%) |
Jan 04, 2012 | 36.13 | 36.45 | 36.04 | 36.35 | 2,399,364 | +1.18(+3.36%) |
Dec 30, 2011 | 35.32 | 35.49 | 35.15 | 35.17 | 1,743,748 | -0.15(-0.43%) |
Dec 29, 2011 | 35.04 | 35.38 | 34.94 | 35.32 | 1,991,575 | +0.38(+1.08%) |
Dec 28, 2011 | 35.74 | 35.80 | 34.85 | 34.94 | 2,453,872 | -0.83(-2.32%) |
Dec 27, 2011 | 35.59 | 35.87 | 35.45 | 35.77 | 1,463,799 | +0.11(+0.31%) |
Dec 23, 2011 | 35.29 | 35.71 | 35.17 | 35.66 | 2,092,188 | +0.76(+2.18%) |
Dec 21, 2011 | 35.37 | 35.77 | 34.52 | 34.90 | 5,592,953 | -0.40(-1.12%) |
Dec 20, 2011 | 34.81 | 35.37 | 34.67 | 35.29 | 3,756,232 | +1.20(+3.53%) |
Dec 19, 2011 | 34.54 | 34.58 | 33.99 | 34.09 | 4,426,488 | -0.28(-0.83%) |
Dec 16, 2011 | 34.47 | 35.19 | 34.23 | 34.37 | 7,689,753 | +0.19(+0.55%) |
Dec 15, 2011 | 34.72 | 34.87 | 34.12 | 34.19 | 3,435,400 | -0.05(-0.15%) |
Dec 14, 2011 | 34.44 | 34.50 | 33.99 | 34.24 | 5,577,552 | -0.46(-1.31%) |
Dec 13, 2011 | 35.24 | 35.37 | 34.47 | 34.70 | 5,070,708 | -0.25(-0.71%) |
Dec 12, 2011 | 34.85 | 35.02 | 34.41 | 34.94 | 3,915,611 | -0.28(-0.79%) |
Dec 09, 2011 | 34.75 | 35.30 | 34.58 | 35.22 | 4,060,231 | +0.61(+1.75%) |
Dec 08, 2011 | 35.20 | 35.27 | 34.52 | 34.61 | 5,663,053 | -0.89(-2.50%) |
Dec 07, 2011 | 35.10 | 35.67 | 34.51 | 35.50 | 10,815,889 | +0.24(+0.68%) |
Dec 06, 2011 | 35.06 | 35.52 | 34.91 | 35.26 | 4,094,173 | +0.12(+0.34%) |
Dec 05, 2011 | 35.02 | 35.31 | 34.78 | 35.14 | 5,941,725 | +0.81(+2.35%) |
Dec 02, 2011 | 34.05 | 34.74 | 34.02 | 34.34 | 6,819,361 | +0.62(+1.84%) |
Dec 01, 2011 | 33.84 | 34.12 | 33.66 | 33.72 | 3,797,847 | -0.24(-0.70%) |
Nov 30, 2011 | 33.58 | 34.08 | 33.57 | 33.96 | 8,561,802 | +1.53(+4.72%) |
Nov 29, 2011 | 32.69 | 33.00 | 32.27 | 32.42 | 5,476,540 | -0.23(-0.71%) |
Nov 28, 2011 | 32.77 | 33.04 | 32.39 | 32.66 | 4,019,047 | +0.84(+2.63%) |
Nov 25, 2011 | 31.78 | 32.22 | 31.69 | 31.82 | 1,742,668 | +0.06(+0.19%) |
Nov 23, 2011 | 32.60 | 32.70 | 31.76 | 31.76 | 3,626,783 | -1.16(-3.52%) |
Nov 22, 2011 | 32.73 | 33.13 | 32.36 | 32.92 | 3,635,959 | +0.19(+0.59%) |
Nov 21, 2011 | 33.10 | 33.19 | 32.35 | 32.72 | 4,138,096 | -0.86(-2.56%) |
Nov 18, 2011 | 33.56 | 33.82 | 33.16 | 33.58 | 4,730,549 | +0.42(+1.26%) |
Nov 17, 2011 | 33.75 | 33.86 | 32.88 | 33.16 | 4,842,544 | -0.79(-2.33%) |
Nov 16, 2011 | 34.28 | 34.61 | 33.89 | 33.96 | 5,629,933 | -0.60(-1.73%) |
Nov 15, 2011 | 34.55 | 34.88 | 34.46 | 34.55 | 10,842,297 | -0.07(-0.22%) |
Nov 14, 2011 | 34.93 | 35.14 | 34.39 | 34.63 | 4,345,374 | -0.44(-1.26%) |
Nov 11, 2011 | 35.11 | 35.26 | 34.86 | 35.07 | 4,752,753 | +0.55(+1.60%) |
Nov 10, 2011 | 34.99 | 35.08 | 34.26 | 34.52 | 7,509,993 | +0.04(+0.11%) |
Nov 09, 2011 | 35.47 | 35.49 | 34.37 | 34.48 | 8,360,529 | -2.12(-5.80%) |
Nov 08, 2011 | 37.03 | 37.11 | 36.11 | 36.60 | 6,046,499 | -0.55(-1.49%) |
Nov 07, 2011 | 36.92 | 37.30 | 36.29 | 37.15 | 3,843,155 | +0.37(+1.00%) |
Nov 04, 2011 | 36.57 | 36.98 | 36.40 | 36.79 | 3,519,596 | -0.22(-0.59%) |
Nov 03, 2011 | 36.25 | 37.08 | 35.86 | 37.01 | 5,479,739 | +1.24(+3.47%) |
Nov 02, 2011 | 35.44 | 36.03 | 35.35 | 35.76 | 4,539,106 | +0.90(+2.59%) |
Nov 01, 2011 | 35.04 | 35.81 | 34.59 | 34.86 | 6,192,873 | -1.48(-4.07%) |
Oct 31, 2011 | 36.06 | 36.84 | 35.63 | 36.34 | 8,133,936 | -0.37(-1.02%) |
Oct 28, 2011 | 36.57 | 37.06 | 36.30 | 36.71 | 5,089,378 | -0.04(-0.10%) |
Oct 27, 2011 | 35.79 | 37.12 | 35.75 | 36.75 | 7,246,043 | +2.17(+6.27%) |
Oct 26, 2011 | 34.62 | 34.85 | 33.75 | 34.58 | 6,360,255 | +0.47(+1.38%) |
Oct 25, 2011 | 35.81 | 35.81 | 33.96 | 34.11 | 7,165,940 | -1.93(-5.35%) |
Oct 24, 2011 | 35.50 | 36.30 | 35.39 | 36.04 | 4,248,175 | +0.65(+1.84%) |
Oct 21, 2011 | 35.27 | 35.41 | 34.91 | 35.39 | 4,354,562 | +0.62(+1.78%) |
Oct 20, 2011 | 34.69 | 34.99 | 34.11 | 34.77 | 3,620,947 | +0.24(+0.69%) |
Oct 19, 2011 | 34.91 | 35.20 | 34.37 | 34.53 | 2,959,133 | -0.46(-1.30%) |
Oct 18, 2011 | 34.00 | 35.32 | 33.63 | 34.99 | 5,089,094 | +1.04(+3.06%) |
Oct 17, 2011 | 34.91 | 34.97 | 33.79 | 33.95 | 3,482,497 | -1.09(-3.11%) |
Oct 14, 2011 | 34.71 | 35.11 | 34.57 | 35.04 | 3,643,365 | +0.90(+2.63%) |
Oct 13, 2011 | 34.11 | 34.30 | 33.55 | 34.14 | 3,196,933 | -0.25(-0.72%) |
Oct 12, 2011 | 33.66 | 34.82 | 33.66 | 34.39 | 4,262,948 | +0.96(+2.86%) |
Oct 11, 2011 | 33.46 | 33.61 | 33.04 | 33.43 | 4,405,168 | -0.19(-0.56%) |
Oct 10, 2011 | 32.91 | 33.62 | 32.77 | 33.62 | 3,116,637 | +1.38(+4.26%) |
Oct 07, 2011 | 33.09 | 33.09 | 31.86 | 32.24 | 6,567,572 | -0.52(-1.60%) |
Oct 06, 2011 | 32.36 | 32.77 | 32.24 | 32.77 | 6,778,184 | +0.75(+2.33%) |
Oct 05, 2011 | 31.42 | 32.13 | 31.09 | 32.02 | 5,981,401 | +0.75(+2.39%) |
Oct 04, 2011 | 29.43 | 31.30 | 29.23 | 31.27 | 6,748,363 | +1.27(+4.23%) |
Oct 03, 2011 | 30.76 | 31.16 | 29.99 | 30.00 | 6,564,410 | -1.08(-3.49%) |
Sep 30, 2011 | 31.86 | 32.13 | 31.08 | 31.09 | 5,591,501 | -1.20(-3.70%) |
Sep 29, 2011 | 32.78 | 33.02 | 31.75 | 32.28 | 5,175,009 | +0.18(+0.56%) |
Sep 28, 2011 | 33.45 | 33.68 | 32.04 | 32.10 | 4,922,860 | -1.23(-3.68%) |
Sep 27, 2011 | 33.61 | 34.14 | 33.12 | 33.33 | 4,137,720 | +0.65(+2.00%) |
Sep 26, 2011 | 31.90 | 32.71 | 31.31 | 32.68 | 4,994,372 | +1.05(+3.33%) |
Sep 23, 2011 | 30.76 | 32.13 | 30.76 | 31.62 | 6,028,424 | +0.43(+1.38%) |
Sep 22, 2011 | 31.39 | 31.52 | 30.81 | 31.19 | 9,588,985 | -1.16(-3.60%) |
Sep 21, 2011 | 33.28 | 33.64 | 32.34 | 32.36 | 6,386,237 | -1.00(-3.00%) |
Sep 20, 2011 | 33.60 | 34.06 | 33.28 | 33.36 | 4,896,064 | -0.08(-0.24%) |
Sep 19, 2011 | 33.04 | 33.61 | 32.68 | 33.44 | 4,926,657 | -0.21(-0.62%) |
Sep 16, 2011 | 34.05 | 34.31 | 33.40 | 33.65 | 6,692,357 | -0.16(-0.46%) |
Sep 15, 2011 | 33.61 | 33.82 | 33.16 | 33.80 | 4,887,012 | +0.59(+1.79%) |
Sep 14, 2011 | 32.42 | 33.60 | 31.88 | 33.21 | 6,979,634 | +1.03(+3.20%) |
Sep 13, 2011 | 31.52 | 32.36 | 31.33 | 32.18 | 5,815,231 | +0.78(+2.48%) |
Sep 12, 2011 | 31.13 | 31.48 | 30.57 | 31.40 | 6,271,185 | -0.11(-0.35%) |
Sep 09, 2011 | 32.31 | 32.37 | 31.33 | 31.51 | 5,700,852 | -1.22(-3.71%) |
Sep 08, 2011 | 32.99 | 33.28 | 32.55 | 32.73 | 4,414,209 | -0.63(-1.89%) |
Sep 07, 2011 | 32.71 | 33.39 | 32.54 | 33.36 | 4,787,498 | +1.19(+3.69%) |
Sep 06, 2011 | 31.36 | 32.31 | 31.27 | 32.17 | 6,125,100 | -0.20(-0.62%) |
Sep 02, 2011 | 32.91 | 33.06 | 32.25 | 32.37 | 5,350,887 | -1.14(-3.41%) |