Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.39 | 46.40 | 45.38 | 46.09 | 4,868,105 | +0.90(+2.00%) |
Aug 30, 2012 | 43.61 | 45.60 | 43.52 | 45.18 | 9,316,528 | +1.38(+3.15%) |
Aug 29, 2012 | 43.99 | 44.14 | 43.65 | 43.80 | 2,752,064 | -0.28(-0.63%) |
Aug 27, 2012 | 44.59 | 44.87 | 43.83 | 44.08 | 5,180,492 | -0.73(-1.63%) |
Aug 24, 2012 | 44.63 | 45.31 | 44.63 | 44.81 | 2,681,244 | -0.05(-0.10%) |
Aug 23, 2012 | 44.91 | 45.15 | 43.49 | 44.86 | 5,054,241 | -0.75(-1.64%) |
Aug 22, 2012 | 45.70 | 45.73 | 45.28 | 45.61 | 2,059,918 | -0.21(-0.45%) |
Aug 21, 2012 | 45.88 | 46.16 | 45.62 | 45.82 | 2,407,585 | -0.02(-0.04%) |
Aug 20, 2012 | 46.56 | 46.56 | 45.71 | 45.83 | 1,925,399 | -0.51(-1.09%) |
Aug 17, 2012 | 46.50 | 46.71 | 46.06 | 46.34 | 2,215,803 | +0.12(+0.25%) |
Aug 16, 2012 | 45.80 | 46.52 | 45.39 | 46.22 | 4,309,297 | -0.49(-1.04%) |
Aug 15, 2012 | 47.30 | 47.51 | 46.65 | 46.71 | 1,480,127 | -0.50(-1.05%) |
Aug 14, 2012 | 47.49 | 47.74 | 47.09 | 47.21 | 1,234,141 | -0.21(-0.44%) |
Aug 13, 2012 | 46.74 | 47.46 | 46.49 | 47.41 | 2,724,138 | +0.69(+1.49%) |
Aug 10, 2012 | 46.17 | 46.89 | 46.11 | 46.72 | 2,185,072 | +0.38(+0.82%) |
Aug 09, 2012 | 47.06 | 47.34 | 46.29 | 46.34 | 1,580,445 | -0.68(-1.44%) |
Aug 08, 2012 | 47.41 | 47.49 | 46.89 | 47.02 | 2,005,770 | -0.56(-1.18%) |
Aug 07, 2012 | 46.66 | 47.80 | 46.57 | 47.58 | 2,398,802 | +1.06(+2.29%) |
Aug 06, 2012 | 46.89 | 47.34 | 46.47 | 46.51 | 1,338,588 | -0.32(-0.69%) |
Aug 03, 2012 | 47.15 | 47.15 | 46.61 | 46.84 | 2,308,195 | +0.39(+0.84%) |
Aug 02, 2012 | 45.95 | 46.54 | 45.92 | 46.45 | 2,586,190 | +0.37(+0.80%) |
Aug 01, 2012 | 46.37 | 46.08 | 46.08 | 46.08 | 2,917,218 | +0.05(+0.10%) |
Jul 31, 2012 | 46.02 | 46.26 | 45.41 | 46.03 | 3,009,672 | +0.05(+0.12%) |
Jul 30, 2012 | 46.45 | 46.60 | 45.46 | 45.98 | 3,740,888 | -0.04(-0.08%) |
Jul 27, 2012 | 46.43 | 46.55 | 45.82 | 46.01 | 3,780,209 | -0.26(-0.57%) |
Jul 26, 2012 | 46.54 | 46.90 | 45.64 | 46.28 | 4,555,019 | -0.01(-0.02%) |
Jul 25, 2012 | 46.01 | 46.41 | 44.60 | 46.29 | 5,827,156 | -1.07(-2.27%) |
Jul 24, 2012 | 47.48 | 47.77 | 47.01 | 47.36 | 4,128,436 | +0.14(+0.31%) |
Jul 23, 2012 | 46.61 | 47.40 | 45.90 | 47.21 | 3,266,420 | -0.02(-0.04%) |
Jul 20, 2012 | 47.15 | 47.85 | 46.39 | 47.23 | 3,590,279 | +0.05(+0.10%) |
Jul 19, 2012 | 48.61 | 48.94 | 47.14 | 47.19 | 5,606,497 | -1.31(-2.70%) |
Jul 18, 2012 | 49.63 | 49.93 | 48.10 | 48.50 | 4,777,585 | -1.19(-2.40%) |
Jul 17, 2012 | 49.46 | 49.84 | 49.11 | 49.69 | 1,527,824 | +0.41(+0.82%) |
Jul 16, 2012 | 49.18 | 49.56 | 48.76 | 49.28 | 2,217,311 | +0.07(+0.15%) |
Jul 13, 2012 | 49.18 | 49.31 | 48.79 | 49.21 | 1,719,241 | +0.48(+0.98%) |
Jul 12, 2012 | 49.41 | 49.60 | 48.69 | 48.73 | 3,405,458 | -0.83(-1.68%) |
Jul 11, 2012 | 50.09 | 50.14 | 49.13 | 49.56 | 2,101,051 | -0.61(-1.22%) |
Jul 10, 2012 | 49.66 | 50.57 | 49.53 | 50.17 | 3,683,735 | +0.67(+1.35%) |
Jul 09, 2012 | 49.16 | 49.70 | 49.09 | 49.51 | 1,657,560 | +0.24(+0.49%) |
Jul 06, 2012 | 48.72 | 49.68 | 48.64 | 49.26 | 2,124,192 | +0.27(+0.55%) |
Jul 05, 2012 | 48.51 | 49.25 | 47.85 | 48.99 | 4,485,224 | +0.48(+0.99%) |
Jul 03, 2012 | 49.39 | 49.48 | 48.04 | 48.51 | 2,596,503 | -0.88(-1.77%) |
Jul 02, 2012 | 49.08 | 49.65 | 48.98 | 49.39 | 2,567,857 | +0.31(+0.63%) |
Jun 29, 2012 | 49.04 | 49.35 | 48.48 | 49.08 | 3,524,949 | +0.60(+1.23%) |
Jun 28, 2012 | 47.60 | 48.51 | 47.48 | 48.49 | 3,655,771 | -0.26(-0.54%) |
Jun 27, 2012 | 49.84 | 49.90 | 48.08 | 48.75 | 5,390,461 | -0.84(-1.69%) |
Jun 26, 2012 | 48.66 | 49.80 | 48.05 | 49.59 | 5,140,583 | +1.59(+3.31%) |
Jun 25, 2012 | 47.38 | 48.23 | 47.19 | 48.00 | 4,263,209 | +0.53(+1.12%) |
Jun 22, 2012 | 47.33 | 47.68 | 47.08 | 47.47 | 9,582,523 | +0.20(+0.42%) |
Jun 21, 2012 | 47.67 | 47.88 | 47.05 | 47.27 | 4,287,155 | -0.20(-0.42%) |
Jun 20, 2012 | 47.22 | 47.49 | 46.94 | 47.47 | 3,581,406 | +0.36(+0.77%) |
Jun 19, 2012 | 46.63 | 47.21 | 46.52 | 47.11 | 3,454,005 | +0.51(+1.10%) |
Jun 18, 2012 | 46.95 | 47.15 | 46.51 | 46.59 | 4,369,580 | -0.51(-1.07%) |
Jun 15, 2012 | 45.80 | 47.10 | 45.60 | 47.10 | 8,277,871 | +1.48(+3.24%) |
Jun 14, 2012 | 45.57 | 45.89 | 45.26 | 45.62 | 5,121,163 | +0.33(+0.74%) |
Jun 13, 2012 | 45.50 | 45.75 | 45.13 | 45.28 | 3,821,831 | -0.14(-0.30%) |
Jun 12, 2012 | 45.46 | 45.57 | 44.79 | 45.42 | 4,023,847 | +0.14(+0.30%) |
Jun 11, 2012 | 45.80 | 45.80 | 45.08 | 45.28 | 4,306,348 | -0.10(-0.22%) |
Jun 08, 2012 | 44.20 | 45.80 | 44.17 | 45.38 | 5,006,984 | +1.18(+2.67%) |
Jun 07, 2012 | 44.46 | 44.66 | 43.86 | 44.20 | 5,248,957 | +0.25(+0.57%) |
Jun 06, 2012 | 43.01 | 44.20 | 42.83 | 43.95 | 25,151,514 | +1.75(+4.15%) |
Jun 05, 2012 | 42.05 | 42.94 | 41.92 | 42.20 | 9,436,668 | -1.56(-3.57%) |
Jun 04, 2012 | 44.10 | 44.19 | 42.98 | 43.76 | 5,752,780 | -0.12(-0.27%) |
Jun 01, 2012 | 43.70 | 44.18 | 43.52 | 43.88 | 5,819,732 | -0.26(-0.59%) |
May 31, 2012 | 43.73 | 44.67 | 43.73 | 44.14 | 5,126,741 | +0.32(+0.72%) |
May 30, 2012 | 43.29 | 43.85 | 42.69 | 43.82 | 3,339,712 | +0.45(+1.04%) |
May 29, 2012 | 43.27 | 43.57 | 42.68 | 43.37 | 2,696,662 | +0.43(+1.01%) |
May 25, 2012 | 43.05 | 43.24 | 42.86 | 42.94 | 1,188,048 | -0.06(-0.15%) |
May 24, 2012 | 42.48 | 43.40 | 42.41 | 43.00 | 3,109,831 | +0.68(+1.60%) |
May 23, 2012 | 41.25 | 42.50 | 41.25 | 42.32 | 2,211,509 | +0.90(+2.18%) |
May 22, 2012 | 41.87 | 42.17 | 41.32 | 41.42 | 2,359,596 | -0.41(-0.97%) |
May 21, 2012 | 41.16 | 41.96 | 41.13 | 41.83 | 2,884,752 | +0.63(+1.53%) |
May 18, 2012 | 41.59 | 41.92 | 40.94 | 41.20 | 2,734,939 | -0.31(-0.74%) |
May 17, 2012 | 42.41 | 42.51 | 41.22 | 41.50 | 4,218,069 | -1.46(-3.40%) |
May 16, 2012 | 42.41 | 43.07 | 42.31 | 42.96 | 2,581,956 | +0.55(+1.30%) |
May 15, 2012 | 42.26 | 42.76 | 42.19 | 42.41 | 1,552,963 | +0.16(+0.38%) |
May 14, 2012 | 42.46 | 42.96 | 42.21 | 42.25 | 2,164,674 | -0.32(-0.74%) |
May 11, 2012 | 42.23 | 43.11 | 42.17 | 42.57 | 2,618,615 | +0.20(+0.47%) |
May 10, 2012 | 42.56 | 42.77 | 42.16 | 42.37 | 2,590,564 | +0.10(+0.23%) |
May 09, 2012 | 42.05 | 42.72 | 42.05 | 42.27 | 3,257,908 | -0.23(-0.55%) |
May 08, 2012 | 43.29 | 43.42 | 41.96 | 42.50 | 3,398,012 | -1.00(-2.30%) |
May 07, 2012 | 42.78 | 43.86 | 42.68 | 43.51 | 4,418,415 | +0.59(+1.37%) |
May 04, 2012 | 43.32 | 43.68 | 42.84 | 42.92 | 2,163,501 | -0.47(-1.08%) |
May 03, 2012 | 43.56 | 44.00 | 43.26 | 43.39 | 2,439,357 | -0.10(-0.23%) |
May 02, 2012 | 43.00 | 43.69 | 42.96 | 43.49 | 2,077,684 | +0.35(+0.82%) |
May 01, 2012 | 42.87 | 43.83 | 42.78 | 43.14 | 2,182,601 | +0.31(+0.72%) |
Apr 30, 2012 | 43.94 | 43.98 | 42.77 | 42.83 | 2,246,388 | -0.29(-0.67%) |
Apr 27, 2012 | 42.82 | 43.33 | 42.40 | 43.12 | 3,951,346 | +0.33(+0.78%) |
Apr 26, 2012 | 41.77 | 42.97 | 41.72 | 42.78 | 4,850,121 | +1.00(+2.40%) |
Apr 25, 2012 | 41.50 | 41.85 | 41.33 | 41.78 | 2,639,773 | +0.55(+1.34%) |
Apr 24, 2012 | 41.83 | 42.03 | 41.01 | 41.23 | 3,000,931 | -0.73(-1.74%) |
Apr 23, 2012 | 42.14 | 42.31 | 41.55 | 41.96 | 1,424,628 | -0.39(-0.92%) |
Apr 20, 2012 | 42.31 | 42.57 | 42.04 | 42.35 | 1,081,467 | +0.26(+0.62%) |
Apr 19, 2012 | 42.34 | 42.49 | 41.93 | 42.09 | 1,430,918 | -0.22(-0.51%) |
Apr 18, 2012 | 41.97 | 42.58 | 41.85 | 42.31 | 1,910,285 | +0.30(+0.71%) |
Apr 17, 2012 | 41.71 | 42.03 | 41.39 | 42.01 | 2,756,635 | +0.60(+1.44%) |
Apr 16, 2012 | 41.80 | 41.91 | 41.25 | 41.41 | 2,203,015 | -0.37(-0.89%) |
Apr 13, 2012 | 41.98 | 42.19 | 41.65 | 41.78 | 2,091,157 | -0.30(-0.71%) |
Apr 12, 2012 | 41.37 | 42.11 | 41.22 | 42.08 | 1,639,066 | +0.69(+1.68%) |
Apr 11, 2012 | 41.23 | 41.66 | 41.03 | 41.39 | 2,157,786 | +0.32(+0.79%) |
Apr 10, 2012 | 42.05 | 42.15 | 40.92 | 41.06 | 2,665,719 | -0.94(-2.23%) |
Apr 09, 2012 | 42.11 | 42.28 | 41.90 | 42.00 | 2,060,301 | -0.61(-1.44%) |
Apr 05, 2012 | 42.13 | 42.77 | 42.05 | 42.61 | 2,518,561 | +0.34(+0.81%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.89 | 42.27 | 2,586,700 | -0.14(-0.34%) |
Apr 03, 2012 | 42.21 | 42.86 | 42.21 | 42.41 | 1,884,719 | +0.22(+0.51%) |
Apr 02, 2012 | 41.85 | 42.52 | 41.68 | 42.20 | 3,517,547 | +0.51(+1.21%) |
Mar 30, 2012 | 41.96 | 42.09 | 38.97 | 41.69 | 3,950,611 | -0.06(-0.15%) |
Mar 29, 2012 | 41.70 | 41.92 | 41.39 | 41.76 | 4,646,723 | +0.24(+0.59%) |
Mar 28, 2012 | 40.87 | 41.76 | 40.47 | 41.51 | 18,839,124 | +0.23(+0.55%) |
Mar 27, 2012 | 41.94 | 42.13 | 41.24 | 41.29 | 6,799,190 | -1.36(-3.19%) |
Mar 26, 2012 | 42.74 | 42.82 | 42.30 | 42.65 | 1,909,827 | +0.12(+0.28%) |
Mar 23, 2012 | 42.79 | 42.95 | 42.14 | 42.53 | 2,933,154 | +0.89(+2.15%) |
Mar 22, 2012 | 41.40 | 42.37 | 41.01 | 41.64 | 3,901,898 | +1.25(+3.11%) |
Mar 21, 2012 | 40.98 | 41.31 | 40.32 | 40.38 | 2,245,108 | -0.45(-1.11%) |
Mar 20, 2012 | 40.83 | 40.85 | 40.38 | 40.83 | 2,899,760 | +0.45(+1.12%) |
Mar 19, 2012 | 40.35 | 40.65 | 39.97 | 40.38 | 1,780,764 | +0.05(+0.13%) |
Mar 16, 2012 | 40.73 | 40.91 | 40.28 | 40.33 | 1,326,888 | -0.40(-0.98%) |
Mar 15, 2012 | 40.20 | 41.29 | 39.96 | 40.73 | 2,684,638 | +0.60(+1.51%) |
Mar 14, 2012 | 39.41 | 40.12 | 39.41 | 40.12 | 1,329,585 | +0.54(+1.37%) |
Mar 13, 2012 | 39.54 | 39.78 | 39.18 | 39.58 | 1,125,674 | +0.23(+0.57%) |
Mar 12, 2012 | 39.87 | 40.00 | 39.28 | 39.35 | 1,163,131 | -0.54(-1.36%) |
Mar 09, 2012 | 39.17 | 40.08 | 39.03 | 39.90 | 1,872,108 | +0.75(+1.91%) |
Mar 08, 2012 | 38.44 | 39.15 | 38.34 | 39.15 | 1,374,921 | +0.75(+1.95%) |
Mar 07, 2012 | 38.64 | 38.68 | 38.14 | 38.40 | 1,149,792 | -0.14(-0.37%) |
Mar 06, 2012 | 38.84 | 38.87 | 38.32 | 38.54 | 1,591,015 | -0.44(-1.13%) |
Mar 05, 2012 | 38.67 | 39.10 | 38.51 | 38.98 | 1,238,557 | +0.39(+1.01%) |
Mar 02, 2012 | 38.80 | 38.89 | 38.49 | 38.60 | 1,968,599 | -0.22(-0.56%) |
Mar 01, 2012 | 38.00 | 38.91 | 37.94 | 38.81 | 2,902,740 | +0.86(+2.26%) |
Feb 29, 2012 | 38.26 | 38.30 | 37.64 | 37.96 | 1,949,506 | -0.21(-0.54%) |
Feb 28, 2012 | 37.68 | 38.17 | 37.18 | 38.16 | 1,761,388 | +0.59(+1.56%) |
Feb 27, 2012 | 37.46 | 37.69 | 37.35 | 37.58 | 1,755,239 | -0.03(-0.07%) |
Feb 24, 2012 | 38.03 | 38.06 | 37.56 | 37.60 | 1,458,809 | -0.42(-1.12%) |
Feb 23, 2012 | 37.34 | 38.16 | 37.34 | 38.03 | 1,856,413 | +0.69(+1.84%) |
Feb 22, 2012 | 37.85 | 37.93 | 37.21 | 37.34 | 2,303,566 | -0.68(-1.78%) |
Feb 21, 2012 | 38.41 | 38.74 | 37.86 | 38.02 | 1,539,896 | -0.23(-0.59%) |
Feb 17, 2012 | 37.95 | 38.35 | 37.86 | 38.24 | 1,436,464 | +0.40(+1.05%) |
Feb 16, 2012 | 38.06 | 38.42 | 37.68 | 37.85 | 1,908,917 | -0.30(-0.78%) |
Feb 15, 2012 | 38.36 | 38.55 | 37.93 | 38.15 | 2,095,827 | -0.20(-0.52%) |
Feb 14, 2012 | 37.46 | 38.35 | 37.45 | 38.34 | 1,063,812 | +0.66(+1.75%) |
Feb 13, 2012 | 38.79 | 38.94 | 37.63 | 37.69 | 3,036,098 | -1.02(-2.63%) |
Feb 10, 2012 | 38.33 | 38.71 | 38.05 | 38.70 | 1,371,111 | +0.20(+0.52%) |
Feb 09, 2012 | 38.14 | 38.51 | 37.80 | 38.51 | 1,919,624 | +0.36(+0.95%) |
Feb 08, 2012 | 38.30 | 38.55 | 37.93 | 38.15 | 2,015,366 | -0.13(-0.33%) |
Feb 07, 2012 | 38.00 | 38.45 | 38.00 | 38.27 | 1,796,948 | +0.35(+0.93%) |
Feb 06, 2012 | 37.93 | 38.07 | 37.63 | 37.92 | 1,225,571 | +0.07(+0.19%) |
Feb 03, 2012 | 38.42 | 38.42 | 37.85 | 37.85 | 2,983,501 | -0.32(-0.85%) |
Feb 02, 2012 | 38.36 | 38.87 | 38.17 | 38.17 | 1,775,639 | -0.02(-0.05%) |
Feb 01, 2012 | 38.61 | 38.61 | 38.10 | 38.19 | 1,613,125 | -0.26(-0.68%) |
Jan 31, 2012 | 38.29 | 38.49 | 38.22 | 38.45 | 1,487,942 | +0.28(+0.73%) |
Jan 30, 2012 | 38.00 | 38.62 | 37.84 | 38.17 | 1,563,467 | +0.19(+0.50%) |
Jan 27, 2012 | 38.16 | 38.58 | 37.96 | 37.98 | 1,801,130 | -0.30(-0.78%) |
Jan 26, 2012 | 38.76 | 38.80 | 38.16 | 38.28 | 1,885,629 | -0.25(-0.66%) |
Jan 25, 2012 | 37.78 | 38.64 | 37.58 | 38.53 | 2,660,416 | +0.79(+2.10%) |
Jan 24, 2012 | 37.25 | 37.88 | 37.24 | 37.74 | 2,917,800 | +0.48(+1.28%) |
Jan 23, 2012 | 37.41 | 37.52 | 37.20 | 37.26 | 2,303,576 | +0.30(+0.81%) |
Jan 20, 2012 | 37.11 | 37.23 | 36.74 | 36.96 | 1,748,560 | -0.23(-0.63%) |
Jan 19, 2012 | 37.57 | 37.60 | 36.99 | 37.20 | 1,752,233 | -0.19(-0.51%) |
Jan 18, 2012 | 37.22 | 37.45 | 36.87 | 37.39 | 1,546,900 | +0.05(+0.12%) |
Jan 17, 2012 | 37.16 | 37.71 | 37.16 | 37.34 | 1,446,465 | +0.34(+0.93%) |
Jan 13, 2012 | 36.24 | 37.00 | 35.94 | 37.00 | 1,607,293 | +0.57(+1.56%) |
Jan 12, 2012 | 36.49 | 36.59 | 36.12 | 36.43 | 1,102,957 | -0.04(-0.10%) |
Jan 11, 2012 | 36.56 | 36.72 | 36.39 | 36.47 | 1,254,881 | -0.08(-0.22%) |
Jan 10, 2012 | 36.95 | 37.07 | 36.49 | 36.55 | 2,086,457 | -0.32(-0.86%) |
Jan 09, 2012 | 37.04 | 37.04 | 36.42 | 36.86 | 1,267,106 | -0.02(-0.05%) |
Jan 06, 2012 | 37.20 | 37.24 | 36.60 | 36.88 | 2,672,615 | -0.44(-1.18%) |
Jan 05, 2012 | 37.23 | 37.36 | 37.01 | 37.32 | 1,401,791 | +0.00(+0.00%) |
Jan 04, 2012 | 36.92 | 37.45 | 36.92 | 37.32 | 1,530,937 | +0.20(+0.53%) |
Dec 30, 2011 | 37.38 | 37.38 | 37.09 | 37.13 | 624,477 | -0.16(-0.44%) |
Dec 29, 2011 | 37.50 | 37.68 | 37.09 | 37.29 | 1,131,210 | -0.12(-0.31%) |
Dec 28, 2011 | 37.48 | 37.57 | 37.32 | 37.41 | 1,717,733 | -0.03(-0.07%) |
Dec 27, 2011 | 37.23 | 37.60 | 36.84 | 37.43 | 1,859,467 | +0.23(+0.63%) |
Dec 23, 2011 | 37.08 | 37.23 | 36.89 | 37.20 | 956,198 | +0.45(+1.23%) |
Dec 21, 2011 | 36.95 | 37.03 | 36.47 | 36.75 | 2,300,410 | -0.13(-0.34%) |
Dec 20, 2011 | 36.93 | 37.08 | 36.64 | 36.87 | 1,777,755 | +0.35(+0.96%) |
Dec 19, 2011 | 37.40 | 37.41 | 36.31 | 36.52 | 1,953,017 | -0.50(-1.34%) |
Dec 16, 2011 | 36.89 | 37.13 | 36.41 | 37.02 | 2,741,626 | +0.10(+0.27%) |
Dec 15, 2011 | 37.09 | 37.58 | 36.74 | 36.92 | 2,347,857 | -0.03(-0.07%) |
Dec 14, 2011 | 37.31 | 37.32 | 36.38 | 36.95 | 3,389,066 | -0.46(-1.23%) |
Dec 13, 2011 | 37.78 | 37.99 | 37.01 | 37.41 | 4,000,541 | +0.12(+0.31%) |
Dec 12, 2011 | 36.45 | 37.45 | 36.10 | 37.29 | 4,329,976 | +0.79(+2.18%) |
Dec 09, 2011 | 36.39 | 36.59 | 36.12 | 36.49 | 2,716,424 | +0.41(+1.13%) |
Dec 08, 2011 | 35.59 | 36.49 | 35.59 | 36.09 | 6,173,617 | +0.47(+1.32%) |
Dec 07, 2011 | 35.31 | 35.83 | 35.06 | 35.62 | 22,268,834 | -0.14(-0.40%) |
Dec 06, 2011 | 36.32 | 36.55 | 35.74 | 35.76 | 4,628,386 | -0.86(-2.34%) |
Dec 05, 2011 | 36.98 | 37.23 | 36.12 | 36.62 | 4,298,337 | +0.58(+1.60%) |
Dec 02, 2011 | 36.81 | 36.81 | 35.51 | 36.04 | 1,879,077 | -0.14(-0.37%) |
Dec 01, 2011 | 36.59 | 37.04 | 36.09 | 36.18 | 1,245,410 | -0.43(-1.18%) |
Nov 30, 2011 | 36.52 | 36.64 | 35.63 | 36.61 | 1,955,400 | +0.58(+1.60%) |
Nov 29, 2011 | 34.85 | 36.17 | 34.68 | 36.03 | 2,053,170 | +1.11(+3.18%) |
Nov 28, 2011 | 35.01 | 35.50 | 34.81 | 34.92 | 1,291,498 | +0.34(+0.99%) |
Nov 25, 2011 | 34.91 | 35.10 | 34.58 | 34.58 | 546,045 | -0.55(-1.57%) |
Nov 23, 2011 | 35.47 | 35.53 | 35.09 | 35.13 | 608,218 | -0.42(-1.17%) |
Nov 22, 2011 | 35.28 | 36.46 | 35.28 | 35.55 | 1,539,409 | +0.14(+0.41%) |
Nov 21, 2011 | 35.51 | 35.59 | 35.13 | 35.40 | 1,734,992 | -0.43(-1.21%) |
Nov 18, 2011 | 35.21 | 36.07 | 35.02 | 35.84 | 1,951,287 | +0.59(+1.66%) |
Nov 17, 2011 | 35.62 | 35.78 | 34.87 | 35.25 | 1,322,707 | -0.37(-1.04%) |
Nov 16, 2011 | 36.33 | 36.49 | 35.57 | 35.62 | 2,150,966 | -0.74(-2.04%) |
Nov 15, 2011 | 35.93 | 36.42 | 35.86 | 36.36 | 1,272,885 | +0.51(+1.44%) |
Nov 14, 2011 | 35.96 | 36.02 | 35.65 | 35.84 | 667,928 | -0.13(-0.35%) |
Nov 11, 2011 | 35.34 | 35.99 | 34.92 | 35.97 | 826,969 | +0.81(+2.31%) |
Nov 10, 2011 | 35.30 | 35.30 | 34.71 | 35.16 | 773,598 | +0.23(+0.65%) |
Nov 09, 2011 | 35.10 | 35.48 | 34.84 | 34.93 | 867,403 | -0.67(-1.88%) |
Nov 08, 2011 | 35.47 | 35.66 | 35.10 | 35.60 | 1,092,238 | +0.23(+0.64%) |
Nov 07, 2011 | 35.44 | 35.65 | 35.13 | 35.38 | 645,109 | -0.05(-0.15%) |
Nov 04, 2011 | 35.07 | 35.71 | 34.88 | 35.43 | 1,007,386 | +0.31(+0.87%) |
Nov 03, 2011 | 35.31 | 35.56 | 34.82 | 35.12 | 1,719,221 | -0.23(-0.66%) |
Nov 02, 2011 | 35.55 | 35.74 | 35.19 | 35.36 | 693,344 | +0.08(+0.23%) |
Nov 01, 2011 | 35.18 | 35.80 | 34.86 | 35.28 | 1,020,806 | -0.51(-1.44%) |
Oct 31, 2011 | 35.03 | 36.02 | 34.94 | 35.79 | 2,572,962 | +0.62(+1.77%) |
Oct 28, 2011 | 35.63 | 36.14 | 34.76 | 35.17 | 2,498,141 | -0.72(-2.01%) |
Oct 27, 2011 | 36.32 | 36.42 | 35.31 | 35.89 | 2,298,872 | -0.09(-0.25%) |
Oct 26, 2011 | 36.66 | 36.74 | 35.47 | 35.98 | 1,451,783 | -0.44(-1.21%) |
Oct 25, 2011 | 36.21 | 36.54 | 36.11 | 36.42 | 1,501,110 | +0.32(+0.87%) |
Oct 24, 2011 | 36.12 | 36.30 | 35.59 | 36.11 | 2,639,726 | +0.01(+0.02%) |
Oct 21, 2011 | 36.20 | 36.34 | 35.94 | 36.10 | 1,819,533 | +0.23(+0.63%) |
Oct 20, 2011 | 35.95 | 36.19 | 35.56 | 35.87 | 2,337,788 | -0.15(-0.43%) |
Oct 19, 2011 | 36.17 | 36.51 | 35.99 | 36.02 | 1,365,998 | -0.11(-0.30%) |
Oct 18, 2011 | 35.58 | 36.33 | 35.47 | 36.13 | 1,825,978 | +0.65(+1.83%) |
Oct 17, 2011 | 35.60 | 35.95 | 35.24 | 35.48 | 1,346,695 | -0.01(-0.03%) |
Oct 14, 2011 | 35.28 | 35.50 | 34.91 | 35.49 | 1,194,483 | +0.45(+1.29%) |
Oct 13, 2011 | 35.00 | 35.12 | 34.61 | 35.04 | 1,278,591 | -0.11(-0.31%) |
Oct 12, 2011 | 35.81 | 35.82 | 34.98 | 35.15 | 2,126,539 | -0.11(-0.31%) |
Oct 11, 2011 | 34.71 | 35.56 | 34.71 | 35.26 | 2,070,550 | +0.56(+1.61%) |
Oct 10, 2011 | 34.56 | 34.72 | 34.27 | 34.70 | 1,295,460 | +0.59(+1.72%) |
Oct 07, 2011 | 34.32 | 34.64 | 33.71 | 34.11 | 1,662,262 | -0.07(-0.21%) |
Oct 06, 2011 | 34.16 | 34.29 | 33.76 | 34.18 | 2,341,307 | +0.15(+0.45%) |
Oct 05, 2011 | 33.71 | 34.17 | 33.34 | 34.03 | 2,001,361 | +0.44(+1.32%) |
Oct 04, 2011 | 32.85 | 33.62 | 32.33 | 33.59 | 2,337,713 | +0.36(+1.09%) |
Oct 03, 2011 | 33.71 | 34.08 | 32.95 | 33.23 | 2,287,208 | -0.85(-2.49%) |
Sep 30, 2011 | 33.70 | 34.64 | 33.34 | 34.08 | 1,970,236 | +0.04(+0.11%) |
Sep 29, 2011 | 34.37 | 34.49 | 33.11 | 34.04 | 3,589,455 | -0.05(-0.16%) |
Sep 28, 2011 | 33.67 | 34.47 | 33.59 | 34.09 | 2,529,724 | +0.42(+1.23%) |
Sep 27, 2011 | 34.05 | 34.22 | 33.48 | 33.68 | 1,856,483 | +0.22(+0.65%) |
Sep 26, 2011 | 33.30 | 33.50 | 32.86 | 33.46 | 2,594,804 | +0.48(+1.45%) |
Sep 23, 2011 | 32.49 | 33.13 | 32.47 | 32.98 | 3,005,993 | +0.49(+1.50%) |
Sep 22, 2011 | 32.69 | 33.88 | 32.27 | 32.50 | 3,520,267 | -0.97(-2.89%) |
Sep 21, 2011 | 34.24 | 34.28 | 33.43 | 33.46 | 2,447,323 | -0.51(-1.51%) |
Sep 20, 2011 | 34.25 | 34.29 | 33.80 | 33.98 | 3,578,296 | -0.23(-0.66%) |
Sep 19, 2011 | 34.11 | 34.52 | 33.80 | 34.20 | 1,768,034 | -0.15(-0.45%) |
Sep 16, 2011 | 33.90 | 34.82 | 33.86 | 34.36 | 2,809,801 | +0.61(+1.82%) |
Sep 15, 2011 | 33.62 | 33.84 | 33.43 | 33.74 | 2,231,383 | +0.34(+1.03%) |
Sep 14, 2011 | 32.56 | 33.48 | 32.36 | 33.40 | 2,739,517 | +0.87(+2.66%) |
Sep 13, 2011 | 32.54 | 32.74 | 31.78 | 32.53 | 4,024,316 | +0.28(+0.87%) |
Sep 12, 2011 | 31.52 | 32.25 | 31.25 | 32.25 | 4,251,290 | +0.85(+2.70%) |
Sep 09, 2011 | 30.94 | 31.63 | 30.88 | 31.40 | 23,897,088 | -0.18(-0.57%) |
Sep 08, 2011 | 32.34 | 32.39 | 31.40 | 31.58 | 5,096,012 | -1.92(-5.74%) |
Sep 07, 2011 | 33.13 | 33.51 | 32.61 | 33.51 | 2,072,982 | +0.61(+1.87%) |
Sep 06, 2011 | 32.05 | 33.02 | 31.81 | 32.89 | 2,498,080 | +0.35(+1.08%) |
Sep 02, 2011 | 32.15 | 32.61 | 31.61 | 32.54 | 1,986,148 | +0.08(+0.25%) |