Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.60 | 45.76 | 45.08 | 45.16 | 6,098,403 | -0.32(-0.71%) |
Aug 30, 2012 | 45.29 | 45.67 | 45.13 | 45.48 | 6,238,764 | +0.04(+0.09%) |
Aug 29, 2012 | 45.35 | 45.71 | 45.21 | 45.44 | 5,545,721 | +0.02(+0.06%) |
Aug 27, 2012 | 45.01 | 45.73 | 44.81 | 45.41 | 5,740,264 | +0.37(+0.83%) |
Aug 24, 2012 | 44.80 | 45.18 | 44.75 | 45.04 | 4,982,165 | +0.20(+0.45%) |
Aug 23, 2012 | 44.90 | 45.20 | 44.71 | 44.84 | 5,351,503 | -0.04(-0.09%) |
Aug 22, 2012 | 44.43 | 44.99 | 44.37 | 44.88 | 6,453,887 | +0.46(+1.03%) |
Aug 21, 2012 | 44.44 | 44.82 | 44.28 | 44.42 | 6,401,273 | +0.18(+0.41%) |
Aug 20, 2012 | 44.05 | 44.59 | 43.87 | 44.24 | 5,928,844 | +0.06(+0.13%) |
Aug 17, 2012 | 44.61 | 44.61 | 43.97 | 44.18 | 5,597,268 | -0.22(-0.49%) |
Aug 16, 2012 | 43.94 | 44.52 | 43.89 | 44.40 | 6,732,662 | +0.47(+1.08%) |
Aug 15, 2012 | 43.16 | 44.00 | 43.09 | 43.92 | 5,588,306 | +0.71(+1.64%) |
Aug 14, 2012 | 43.40 | 43.47 | 43.09 | 43.22 | 4,160,868 | +0.06(+0.13%) |
Aug 13, 2012 | 42.94 | 43.24 | 42.75 | 43.16 | 5,122,487 | +0.00(+0.00%) |
Aug 10, 2012 | 43.11 | 43.33 | 42.99 | 43.16 | 6,471,666 | -0.10(-0.23%) |
Aug 09, 2012 | 43.72 | 43.90 | 42.99 | 43.26 | 5,881,031 | -0.59(-1.35%) |
Aug 08, 2012 | 43.49 | 44.00 | 43.17 | 43.85 | 6,875,805 | +0.16(+0.36%) |
Aug 07, 2012 | 42.73 | 43.89 | 42.59 | 43.69 | 7,925,371 | +1.28(+3.02%) |
Aug 06, 2012 | 43.13 | 43.31 | 42.39 | 42.41 | 5,991,577 | -0.51(-1.18%) |
Aug 03, 2012 | 42.73 | 43.45 | 42.10 | 42.92 | 7,705,604 | +0.42(+1.00%) |
Aug 02, 2012 | 42.20 | 43.04 | 41.85 | 42.49 | 8,802,926 | -0.09(-0.21%) |
Aug 01, 2012 | 42.59 | 43.18 | 42.20 | 42.59 | 9,160,299 | +0.10(+0.23%) |
Jul 31, 2012 | 43.86 | 44.23 | 42.48 | 42.49 | 11,880,206 | -1.80(-4.07%) |
Jul 30, 2012 | 44.34 | 44.67 | 43.98 | 44.29 | 5,297,514 | -0.07(-0.15%) |
Jul 27, 2012 | 43.09 | 44.50 | 42.99 | 44.36 | 10,305,243 | +1.11(+2.56%) |
Jul 26, 2012 | 44.17 | 44.37 | 42.32 | 43.25 | 12,612,375 | -0.39(-0.90%) |
Jul 25, 2012 | 42.83 | 44.04 | 42.42 | 43.64 | 23,573,730 | -2.01(-4.41%) |
Jul 24, 2012 | 45.44 | 45.82 | 45.16 | 45.65 | 9,092,242 | +0.32(+0.72%) |
Jul 23, 2012 | 45.21 | 45.79 | 44.88 | 45.33 | 7,259,486 | -0.75(-1.62%) |
Jul 20, 2012 | 45.63 | 46.43 | 45.62 | 46.08 | 10,061,797 | +0.35(+0.76%) |
Jul 19, 2012 | 47.73 | 47.90 | 44.60 | 45.73 | 20,077,426 | -1.13(-2.41%) |
Jul 18, 2012 | 46.19 | 46.97 | 45.63 | 46.86 | 6,120,912 | +0.37(+0.80%) |
Jul 17, 2012 | 45.91 | 46.74 | 45.65 | 46.49 | 7,431,388 | +0.62(+1.34%) |
Jul 16, 2012 | 45.89 | 45.97 | 45.51 | 45.87 | 3,811,966 | -0.03(-0.07%) |
Jul 13, 2012 | 45.41 | 46.20 | 45.38 | 45.90 | 5,995,144 | +0.52(+1.15%) |
Jul 12, 2012 | 46.47 | 46.49 | 45.27 | 45.38 | 7,209,142 | -1.22(-2.62%) |
Jul 11, 2012 | 46.38 | 46.81 | 46.32 | 46.60 | 6,392,930 | +0.28(+0.61%) |
Jul 10, 2012 | 46.79 | 46.94 | 45.94 | 46.32 | 6,809,342 | -0.32(-0.70%) |
Jul 09, 2012 | 46.81 | 47.12 | 46.18 | 46.64 | 5,100,320 | +0.22(+0.48%) |
Jul 06, 2012 | 45.98 | 46.52 | 45.86 | 46.42 | 5,361,462 | +0.01(+0.02%) |
Jul 05, 2012 | 45.64 | 46.70 | 45.62 | 46.41 | 8,342,705 | +0.77(+1.69%) |
Jul 03, 2012 | 46.89 | 47.18 | 45.53 | 45.64 | 10,173,370 | -1.15(-2.45%) |
Jul 02, 2012 | 48.65 | 49.32 | 46.54 | 46.79 | 15,629,907 | -1.86(-3.83%) |
Jun 29, 2012 | 50.18 | 50.39 | 48.12 | 48.65 | 13,373,628 | -0.91(-1.85%) |
Jun 28, 2012 | 48.96 | 50.31 | 46.02 | 49.56 | 30,447,262 | +0.26(+0.52%) |
Jun 27, 2012 | 49.48 | 50.39 | 48.91 | 49.31 | 8,524,155 | +0.41(+0.83%) |
Jun 26, 2012 | 47.95 | 49.20 | 47.59 | 48.90 | 8,969,023 | +0.92(+1.92%) |
Jun 25, 2012 | 48.72 | 49.15 | 47.94 | 47.97 | 8,279,815 | -1.15(-2.34%) |
Jun 22, 2012 | 48.65 | 49.51 | 48.57 | 49.12 | 9,018,071 | +0.61(+1.25%) |
Jun 21, 2012 | 49.75 | 49.93 | 48.46 | 48.52 | 6,397,864 | -1.05(-2.11%) |
Jun 20, 2012 | 49.85 | 50.09 | 49.31 | 49.56 | 5,216,169 | -0.55(-1.10%) |
Jun 19, 2012 | 49.55 | 50.52 | 49.37 | 50.11 | 10,344,393 | +0.70(+1.41%) |
Jun 18, 2012 | 48.89 | 49.46 | 48.38 | 49.41 | 11,685,937 | +0.43(+0.88%) |
Jun 15, 2012 | 49.64 | 49.77 | 48.66 | 48.98 | 10,851,843 | -0.29(-0.59%) |
Jun 14, 2012 | 48.37 | 49.38 | 48.14 | 49.27 | 7,996,378 | +1.03(+2.14%) |
Jun 13, 2012 | 48.00 | 48.67 | 47.88 | 48.24 | 7,664,270 | +0.32(+0.66%) |
Jun 12, 2012 | 47.62 | 48.16 | 47.23 | 47.92 | 7,270,385 | +0.31(+0.66%) |
Jun 11, 2012 | 48.24 | 48.37 | 47.56 | 47.61 | 7,526,773 | -0.45(-0.93%) |
Jun 08, 2012 | 47.09 | 48.38 | 47.09 | 48.06 | 7,732,814 | +0.46(+0.96%) |
Jun 07, 2012 | 47.89 | 48.38 | 47.56 | 47.60 | 8,749,161 | -0.21(-0.43%) |
Jun 06, 2012 | 46.90 | 47.81 | 46.81 | 47.81 | 8,178,772 | +1.38(+2.96%) |
Jun 05, 2012 | 45.44 | 46.56 | 45.34 | 46.43 | 7,377,047 | +0.94(+2.06%) |
Jun 04, 2012 | 45.38 | 45.86 | 45.31 | 45.50 | 6,647,826 | -0.11(-0.24%) |
Jun 01, 2012 | 45.75 | 46.31 | 45.52 | 45.60 | 6,884,457 | -0.60(-1.31%) |
May 31, 2012 | 46.57 | 46.67 | 45.95 | 46.21 | 7,657,836 | -0.33(-0.71%) |
May 30, 2012 | 46.40 | 46.79 | 46.22 | 46.54 | 5,308,187 | +0.02(+0.04%) |
May 29, 2012 | 46.46 | 46.61 | 45.98 | 46.52 | 6,043,217 | +0.02(+0.05%) |
May 25, 2012 | 46.54 | 46.86 | 46.29 | 46.50 | 5,197,594 | -0.08(-0.18%) |
May 24, 2012 | 45.59 | 47.01 | 45.58 | 46.58 | 8,680,743 | +0.71(+1.55%) |
May 23, 2012 | 45.94 | 46.30 | 45.32 | 45.87 | 5,638,247 | -0.30(-0.65%) |
May 22, 2012 | 46.20 | 46.92 | 45.98 | 46.17 | 7,039,067 | +0.14(+0.31%) |
May 21, 2012 | 44.82 | 46.07 | 44.81 | 46.03 | 5,824,563 | +1.29(+2.89%) |
May 18, 2012 | 45.48 | 45.85 | 44.56 | 44.73 | 7,749,020 | -0.74(-1.62%) |
May 17, 2012 | 45.63 | 45.95 | 45.35 | 45.47 | 6,596,169 | -0.02(-0.04%) |
May 16, 2012 | 45.60 | 45.81 | 45.44 | 45.49 | 4,871,368 | -0.03(-0.07%) |
May 15, 2012 | 45.59 | 46.15 | 45.37 | 45.52 | 6,655,646 | -0.18(-0.40%) |
May 14, 2012 | 45.42 | 46.04 | 45.21 | 45.70 | 5,593,253 | -0.03(-0.07%) |
May 11, 2012 | 45.74 | 46.10 | 45.59 | 45.74 | 4,752,599 | -0.07(-0.16%) |
May 10, 2012 | 46.03 | 46.28 | 45.59 | 45.81 | 4,850,371 | +0.06(+0.13%) |
May 09, 2012 | 45.88 | 46.37 | 45.45 | 45.75 | 7,996,784 | -0.50(-1.07%) |
May 08, 2012 | 45.77 | 46.38 | 45.50 | 46.25 | 5,676,051 | +0.47(+1.03%) |
May 07, 2012 | 45.03 | 45.93 | 44.96 | 45.78 | 4,920,123 | +0.44(+0.97%) |
May 04, 2012 | 46.11 | 46.18 | 45.29 | 45.34 | 6,985,103 | -0.83(-1.79%) |
May 03, 2012 | 46.83 | 46.83 | 45.89 | 46.17 | 8,806,889 | -0.78(-1.66%) |
May 02, 2012 | 47.04 | 47.57 | 46.87 | 46.95 | 6,246,427 | -0.39(-0.82%) |
May 01, 2012 | 46.62 | 47.55 | 46.52 | 47.33 | 5,899,008 | +0.81(+1.75%) |
Apr 30, 2012 | 47.19 | 47.62 | 45.97 | 46.52 | 11,917,845 | -1.46(-3.04%) |
Apr 27, 2012 | 48.56 | 48.67 | 47.72 | 47.98 | 8,327,870 | -0.38(-0.79%) |
Apr 26, 2012 | 47.18 | 48.61 | 46.79 | 48.36 | 11,328,047 | -0.41(-0.85%) |
Apr 25, 2012 | 48.71 | 49.30 | 48.61 | 48.78 | 7,351,822 | +0.12(+0.26%) |
Apr 24, 2012 | 48.90 | 49.05 | 48.44 | 48.65 | 6,071,181 | -0.39(-0.79%) |
Apr 23, 2012 | 48.92 | 49.16 | 48.80 | 49.04 | 5,397,126 | -0.27(-0.54%) |
Apr 20, 2012 | 49.02 | 49.47 | 48.83 | 49.31 | 10,112,669 | +0.66(+1.36%) |
Apr 19, 2012 | 47.46 | 49.17 | 47.22 | 48.64 | 12,979,944 | +1.15(+2.43%) |
Apr 18, 2012 | 47.81 | 47.81 | 47.32 | 47.49 | 7,906,987 | -0.65(-1.34%) |
Apr 17, 2012 | 47.73 | 48.39 | 47.48 | 48.14 | 7,116,446 | +0.61(+1.29%) |
Apr 16, 2012 | 48.35 | 48.35 | 47.53 | 47.53 | 7,999,486 | -0.57(-1.19%) |
Apr 13, 2012 | 48.38 | 48.51 | 47.84 | 48.10 | 6,828,624 | -0.34(-0.70%) |
Apr 12, 2012 | 48.08 | 48.57 | 47.82 | 48.44 | 5,193,903 | +0.36(+0.76%) |
Apr 11, 2012 | 48.12 | 48.50 | 47.93 | 48.07 | 7,840,248 | +0.38(+0.80%) |
Apr 10, 2012 | 48.02 | 48.33 | 47.41 | 47.69 | 7,050,542 | -0.48(-1.00%) |
Apr 09, 2012 | 48.49 | 48.78 | 48.06 | 48.17 | 5,697,519 | -0.72(-1.47%) |
Apr 05, 2012 | 48.73 | 49.04 | 48.55 | 48.89 | 5,825,546 | -0.04(-0.08%) |
Apr 04, 2012 | 49.02 | 49.12 | 48.61 | 48.93 | 5,782,705 | -0.28(-0.57%) |
Apr 03, 2012 | 48.90 | 49.39 | 48.65 | 49.22 | 9,592,757 | +0.23(+0.47%) |
Apr 02, 2012 | 48.83 | 49.11 | 48.15 | 48.98 | 10,990,190 | +0.15(+0.31%) |
Mar 30, 2012 | 48.03 | 49.24 | 47.84 | 48.83 | 13,038,551 | +0.69(+1.43%) |
Mar 29, 2012 | 45.57 | 48.32 | 45.55 | 48.15 | 20,808,442 | +2.21(+4.82%) |
Mar 28, 2012 | 45.89 | 46.37 | 45.47 | 45.93 | 6,559,999 | +0.01(+0.02%) |
Mar 27, 2012 | 45.78 | 46.04 | 44.89 | 45.93 | 8,947,389 | +0.27(+0.60%) |
Mar 26, 2012 | 44.65 | 45.65 | 44.63 | 45.65 | 6,153,510 | +1.19(+2.68%) |
Mar 23, 2012 | 44.63 | 44.73 | 44.34 | 44.46 | 7,810,318 | -0.18(-0.41%) |
Mar 22, 2012 | 44.43 | 44.92 | 44.24 | 44.64 | 9,113,458 | -0.07(-0.17%) |
Mar 21, 2012 | 45.56 | 45.56 | 44.71 | 44.72 | 7,546,384 | -0.67(-1.48%) |
Mar 20, 2012 | 46.34 | 46.42 | 45.35 | 45.39 | 6,491,026 | -1.12(-2.41%) |
Mar 19, 2012 | 46.66 | 46.68 | 46.23 | 46.51 | 6,454,274 | +0.45(+0.97%) |
Mar 16, 2012 | 46.05 | 46.25 | 45.90 | 46.06 | 10,286,255 | -0.10(-0.22%) |
Mar 15, 2012 | 46.32 | 46.61 | 46.02 | 46.16 | 5,550,326 | -0.06(-0.13%) |
Mar 14, 2012 | 45.70 | 46.29 | 45.60 | 46.22 | 8,067,146 | +0.37(+0.81%) |
Mar 13, 2012 | 45.67 | 45.88 | 45.32 | 45.84 | 7,738,743 | +0.26(+0.56%) |
Mar 12, 2012 | 46.23 | 46.30 | 45.53 | 45.59 | 5,512,080 | -0.63(-1.36%) |
Mar 09, 2012 | 46.19 | 46.49 | 45.98 | 46.22 | 5,724,716 | +0.14(+0.31%) |
Mar 08, 2012 | 45.46 | 46.43 | 45.41 | 46.08 | 5,894,150 | +1.01(+2.24%) |
Mar 07, 2012 | 45.04 | 45.35 | 44.94 | 45.06 | 5,354,995 | -0.06(-0.13%) |
Mar 06, 2012 | 45.33 | 45.91 | 44.84 | 45.12 | 5,218,359 | -0.48(-1.05%) |
Mar 05, 2012 | 46.10 | 46.46 | 45.60 | 45.60 | 5,679,485 | -0.66(-1.43%) |
Mar 02, 2012 | 46.37 | 46.44 | 45.88 | 46.27 | 5,321,194 | -0.12(-0.27%) |
Mar 01, 2012 | 46.19 | 46.48 | 46.06 | 46.39 | 5,139,471 | +0.33(+0.72%) |
Feb 29, 2012 | 46.25 | 46.35 | 45.90 | 46.06 | 6,759,575 | -0.07(-0.16%) |
Feb 28, 2012 | 45.96 | 46.22 | 45.64 | 46.13 | 5,493,296 | +0.09(+0.20%) |
Feb 27, 2012 | 45.72 | 46.40 | 45.66 | 46.04 | 6,483,092 | +0.07(+0.14%) |
Feb 24, 2012 | 45.53 | 46.05 | 45.44 | 45.97 | 6,057,807 | +0.59(+1.29%) |
Feb 23, 2012 | 45.56 | 45.73 | 45.16 | 45.39 | 8,710,198 | -0.20(-0.44%) |
Feb 22, 2012 | 45.49 | 45.97 | 45.17 | 45.59 | 8,182,859 | -0.12(-0.25%) |
Feb 21, 2012 | 45.43 | 45.87 | 45.34 | 45.70 | 9,081,104 | +0.53(+1.17%) |
Feb 17, 2012 | 45.28 | 45.31 | 45.06 | 45.17 | 7,733,825 | -0.09(-0.20%) |
Feb 16, 2012 | 45.12 | 45.35 | 44.83 | 45.26 | 8,362,632 | +0.14(+0.31%) |
Feb 15, 2012 | 45.05 | 45.30 | 44.79 | 45.12 | 8,450,927 | +0.13(+0.29%) |
Feb 14, 2012 | 44.53 | 45.02 | 44.26 | 44.99 | 7,240,929 | +0.50(+1.13%) |
Feb 13, 2012 | 44.20 | 44.81 | 44.10 | 44.49 | 6,904,092 | +0.44(+0.99%) |
Feb 10, 2012 | 43.43 | 44.20 | 43.21 | 44.05 | 7,958,386 | +0.21(+0.49%) |
Feb 09, 2012 | 43.13 | 44.22 | 43.12 | 43.83 | 11,636,805 | +0.76(+1.76%) |
Feb 08, 2012 | 42.96 | 43.26 | 42.67 | 43.07 | 7,288,126 | +0.09(+0.21%) |
Feb 07, 2012 | 42.21 | 43.07 | 42.06 | 42.98 | 6,346,746 | +0.61(+1.44%) |
Feb 06, 2012 | 42.12 | 42.46 | 41.87 | 42.37 | 10,382,292 | -0.02(-0.04%) |
Feb 03, 2012 | 43.57 | 43.59 | 41.93 | 42.39 | 11,713,489 | -1.02(-2.34%) |
Feb 02, 2012 | 43.99 | 43.99 | 42.97 | 43.40 | 6,438,677 | -0.59(-1.35%) |
Feb 01, 2012 | 43.09 | 44.29 | 43.06 | 44.00 | 9,055,011 | +1.21(+2.84%) |
Jan 31, 2012 | 42.46 | 43.69 | 42.45 | 42.79 | 10,702,728 | +0.59(+1.41%) |
Jan 30, 2012 | 41.98 | 42.27 | 41.36 | 42.19 | 5,873,574 | +0.04(+0.10%) |
Jan 27, 2012 | 41.59 | 42.33 | 41.57 | 42.15 | 8,506,311 | +0.55(+1.33%) |
Jan 26, 2012 | 42.64 | 42.73 | 41.22 | 41.60 | 16,398,955 | -1.01(-2.37%) |
Jan 25, 2012 | 41.83 | 42.67 | 41.16 | 42.60 | 15,883,150 | +0.20(+0.47%) |
Jan 24, 2012 | 43.18 | 43.39 | 42.32 | 42.41 | 12,586,178 | -0.91(-2.10%) |
Jan 23, 2012 | 43.12 | 43.83 | 42.93 | 43.31 | 9,121,927 | +0.13(+0.31%) |
Jan 20, 2012 | 43.24 | 43.38 | 42.64 | 43.18 | 10,741,377 | -0.04(-0.10%) |
Jan 19, 2012 | 43.21 | 43.80 | 42.48 | 43.22 | 22,583,160 | -1.34(-3.00%) |
Jan 18, 2012 | 44.07 | 44.76 | 43.73 | 44.56 | 10,155,535 | +0.31(+0.69%) |
Jan 17, 2012 | 43.83 | 44.31 | 43.68 | 44.26 | 7,862,763 | +0.72(+1.65%) |
Jan 13, 2012 | 43.53 | 43.61 | 42.90 | 43.54 | 6,048,056 | -0.14(-0.32%) |
Jan 12, 2012 | 43.97 | 43.98 | 43.40 | 43.68 | 5,507,929 | -0.12(-0.26%) |
Jan 11, 2012 | 43.36 | 43.88 | 43.01 | 43.79 | 5,149,547 | +0.32(+0.74%) |
Jan 10, 2012 | 43.75 | 43.82 | 43.26 | 43.47 | 8,549,757 | -0.08(-0.19%) |
Jan 09, 2012 | 43.48 | 43.76 | 43.34 | 43.55 | 6,148,224 | -0.05(-0.11%) |
Jan 06, 2012 | 43.58 | 44.13 | 43.36 | 43.60 | 6,441,731 | +0.16(+0.36%) |
Jan 05, 2012 | 42.87 | 43.56 | 42.79 | 43.45 | 7,662,300 | +0.29(+0.67%) |
Jan 04, 2012 | 42.35 | 43.17 | 42.34 | 43.16 | 6,544,152 | +1.29(+3.08%) |
Dec 30, 2011 | 42.18 | 42.28 | 41.87 | 41.87 | 2,669,533 | -0.41(-0.98%) |
Dec 29, 2011 | 42.07 | 42.60 | 42.04 | 42.28 | 4,533,131 | +0.39(+0.93%) |
Dec 28, 2011 | 42.42 | 42.55 | 41.85 | 41.89 | 3,550,333 | -0.53(-1.25%) |
Dec 27, 2011 | 42.42 | 42.72 | 42.21 | 42.42 | 3,559,728 | +0.00(+0.00%) |
Dec 23, 2011 | 42.09 | 42.55 | 41.88 | 42.42 | 4,718,308 | +1.12(+2.72%) |
Dec 21, 2011 | 41.17 | 41.31 | 40.93 | 41.30 | 8,094,339 | +0.14(+0.34%) |
Dec 20, 2011 | 40.83 | 41.26 | 40.78 | 41.16 | 7,321,277 | +0.70(+1.74%) |
Dec 19, 2011 | 40.41 | 40.94 | 40.35 | 40.46 | 7,083,536 | -0.02(-0.06%) |
Dec 16, 2011 | 40.50 | 40.89 | 40.24 | 40.48 | 12,363,841 | +0.40(+0.99%) |
Dec 15, 2011 | 39.55 | 40.31 | 39.55 | 40.08 | 11,311,320 | +0.63(+1.59%) |
Dec 14, 2011 | 39.54 | 39.90 | 39.35 | 39.46 | 9,094,809 | -0.14(-0.35%) |
Dec 13, 2011 | 40.02 | 40.73 | 39.41 | 39.60 | 6,376,325 | -0.22(-0.56%) |
Dec 12, 2011 | 40.24 | 40.48 | 39.61 | 39.82 | 5,988,964 | -0.59(-1.45%) |
Dec 09, 2011 | 39.83 | 40.55 | 39.75 | 40.41 | 6,915,926 | +0.62(+1.56%) |
Dec 08, 2011 | 40.67 | 40.93 | 39.64 | 39.79 | 10,454,568 | -0.97(-2.39%) |
Dec 07, 2011 | 39.65 | 41.06 | 39.51 | 40.76 | 12,347,320 | +0.87(+2.17%) |
Dec 06, 2011 | 39.95 | 40.21 | 39.72 | 39.89 | 10,054,253 | +0.02(+0.04%) |
Dec 05, 2011 | 40.35 | 40.89 | 39.58 | 39.88 | 9,847,631 | +0.17(+0.42%) |
Dec 02, 2011 | 39.92 | 40.34 | 39.55 | 39.71 | 9,278,074 | -0.24(-0.60%) |
Dec 01, 2011 | 40.01 | 40.39 | 39.85 | 39.95 | 8,527,957 | -0.21(-0.51%) |
Nov 30, 2011 | 38.99 | 40.24 | 38.69 | 40.15 | 14,212,548 | +2.38(+6.30%) |
Nov 29, 2011 | 37.31 | 38.03 | 37.12 | 37.77 | 7,842,709 | +0.70(+1.89%) |
Nov 28, 2011 | 36.61 | 37.45 | 36.55 | 37.08 | 10,720,092 | +1.12(+3.11%) |
Nov 25, 2011 | 35.86 | 36.42 | 35.79 | 35.96 | 3,625,471 | +0.09(+0.25%) |
Nov 23, 2011 | 36.19 | 36.31 | 35.75 | 35.86 | 6,699,170 | -0.71(-1.94%) |
Nov 22, 2011 | 36.50 | 37.04 | 36.21 | 36.57 | 5,779,785 | -0.02(-0.05%) |
Nov 21, 2011 | 36.01 | 36.84 | 36.01 | 36.59 | 8,084,395 | -0.09(-0.25%) |
Nov 18, 2011 | 36.73 | 36.84 | 36.34 | 36.68 | 7,253,676 | +0.02(+0.07%) |
Nov 17, 2011 | 37.04 | 37.27 | 36.27 | 36.66 | 9,896,041 | -0.32(-0.87%) |
Nov 16, 2011 | 37.87 | 38.11 | 36.92 | 36.98 | 9,781,797 | -1.35(-3.52%) |
Nov 15, 2011 | 38.53 | 38.67 | 38.00 | 38.33 | 5,965,387 | -0.32(-0.83%) |
Nov 14, 2011 | 38.64 | 38.95 | 38.42 | 38.65 | 5,749,884 | -0.16(-0.40%) |
Nov 11, 2011 | 38.38 | 39.12 | 38.28 | 38.80 | 6,199,660 | +0.82(+2.17%) |
Nov 10, 2011 | 37.92 | 38.12 | 37.41 | 37.98 | 6,655,340 | +0.49(+1.30%) |
Nov 09, 2011 | 37.23 | 37.96 | 37.16 | 37.50 | 7,801,360 | -0.50(-1.32%) |
Nov 08, 2011 | 37.29 | 38.10 | 37.11 | 38.00 | 8,606,855 | +0.81(+2.17%) |
Nov 07, 2011 | 37.42 | 37.66 | 36.89 | 37.19 | 9,618,098 | -0.34(-0.90%) |
Nov 04, 2011 | 37.93 | 37.96 | 37.12 | 37.53 | 9,729,012 | -0.49(-1.30%) |
Nov 03, 2011 | 38.53 | 38.60 | 37.71 | 38.02 | 8,163,421 | -0.15(-0.39%) |
Nov 02, 2011 | 38.70 | 38.70 | 37.93 | 38.17 | 9,544,082 | +0.12(+0.30%) |
Nov 01, 2011 | 38.54 | 38.78 | 37.83 | 38.05 | 13,516,534 | -1.46(-3.69%) |
Oct 31, 2011 | 39.83 | 40.30 | 39.49 | 39.51 | 7,487,257 | -0.71(-1.76%) |
Oct 28, 2011 | 40.48 | 40.63 | 39.68 | 40.22 | 7,745,606 | -0.27(-0.67%) |
Oct 27, 2011 | 41.10 | 41.17 | 40.19 | 40.49 | 12,177,758 | +0.35(+0.86%) |
Oct 26, 2011 | 40.70 | 40.74 | 39.63 | 40.15 | 12,616,328 | +0.00(+0.00%) |
Oct 25, 2011 | 39.25 | 40.59 | 39.25 | 40.15 | 9,081,350 | -0.22(-0.55%) |
Oct 24, 2011 | 39.69 | 40.54 | 39.52 | 40.37 | 8,679,477 | +0.91(+2.32%) |
Oct 21, 2011 | 39.05 | 39.93 | 38.95 | 39.45 | 11,196,687 | +0.86(+2.22%) |
Oct 20, 2011 | 38.43 | 38.69 | 37.82 | 38.60 | 9,661,728 | +0.35(+0.93%) |
Oct 19, 2011 | 37.38 | 39.04 | 37.22 | 38.24 | 14,879,059 | +0.91(+2.45%) |
Oct 18, 2011 | 36.42 | 37.80 | 35.29 | 37.33 | 29,060,604 | -1.04(-2.70%) |
Oct 17, 2011 | 38.59 | 39.20 | 38.25 | 38.37 | 7,220,035 | -0.51(-1.31%) |
Oct 14, 2011 | 38.88 | 38.99 | 38.31 | 38.88 | 7,377,251 | +0.57(+1.48%) |
Oct 13, 2011 | 37.89 | 38.38 | 37.60 | 38.31 | 6,114,790 | +0.12(+0.32%) |
Oct 12, 2011 | 38.87 | 39.24 | 38.18 | 38.19 | 8,826,626 | -0.21(-0.56%) |
Oct 11, 2011 | 38.19 | 38.55 | 37.78 | 38.40 | 5,634,171 | +0.10(+0.26%) |
Oct 10, 2011 | 37.48 | 38.30 | 37.47 | 38.30 | 5,728,821 | +1.34(+3.63%) |
Oct 07, 2011 | 37.05 | 37.42 | 36.60 | 36.96 | 7,242,265 | -0.04(-0.11%) |
Oct 06, 2011 | 36.44 | 37.03 | 36.44 | 37.00 | 7,050,185 | +0.40(+1.10%) |
Oct 05, 2011 | 35.85 | 36.79 | 35.27 | 36.60 | 10,270,045 | +1.38(+3.90%) |
Oct 04, 2011 | 34.67 | 35.27 | 34.02 | 35.22 | 16,725,436 | -0.12(-0.33%) |
Oct 03, 2011 | 37.54 | 38.05 | 35.30 | 35.34 | 15,393,508 | -2.63(-6.94%) |
Sep 30, 2011 | 37.94 | 38.89 | 37.55 | 37.97 | 12,735,083 | -0.38(-0.99%) |
Sep 29, 2011 | 39.81 | 40.13 | 37.70 | 38.35 | 11,078,091 | -0.87(-2.23%) |
Sep 28, 2011 | 40.57 | 40.77 | 39.16 | 39.22 | 8,913,490 | -1.49(-3.66%) |
Sep 27, 2011 | 40.85 | 41.49 | 40.23 | 40.71 | 9,753,624 | +0.53(+1.31%) |
Sep 26, 2011 | 39.63 | 40.21 | 39.17 | 40.19 | 8,680,837 | +1.00(+2.54%) |
Sep 23, 2011 | 38.53 | 39.42 | 38.27 | 39.19 | 8,659,697 | +0.42(+1.08%) |
Sep 22, 2011 | 38.49 | 39.25 | 38.15 | 38.77 | 12,224,772 | -0.76(-1.92%) |
Sep 21, 2011 | 41.10 | 41.50 | 39.50 | 39.53 | 8,505,171 | -1.50(-3.65%) |
Sep 20, 2011 | 41.20 | 42.19 | 40.62 | 41.03 | 10,250,794 | -0.10(-0.24%) |
Sep 19, 2011 | 40.80 | 41.32 | 40.66 | 41.13 | 10,877,862 | -0.67(-1.60%) |
Sep 16, 2011 | 42.05 | 42.14 | 40.62 | 41.79 | 14,320,699 | +0.18(+0.44%) |
Sep 15, 2011 | 40.43 | 41.78 | 40.01 | 41.61 | 13,755,744 | +1.53(+3.82%) |
Sep 14, 2011 | 39.78 | 40.69 | 38.70 | 40.08 | 12,266,936 | +0.57(+1.44%) |
Sep 13, 2011 | 38.19 | 39.70 | 38.14 | 39.51 | 14,492,030 | +1.42(+3.74%) |
Sep 12, 2011 | 36.63 | 38.15 | 36.59 | 38.09 | 9,978,920 | +0.61(+1.63%) |
Sep 09, 2011 | 38.37 | 38.65 | 37.28 | 37.48 | 11,023,248 | -1.38(-3.56%) |
Sep 08, 2011 | 38.49 | 39.52 | 38.41 | 38.86 | 9,012,898 | -0.01(-0.02%) |
Sep 07, 2011 | 38.26 | 39.07 | 38.03 | 38.87 | 8,274,289 | +1.23(+3.28%) |
Sep 06, 2011 | 36.74 | 37.72 | 36.30 | 37.63 | 8,252,430 | -0.02(-0.04%) |
Sep 02, 2011 | 37.70 | 38.50 | 37.62 | 37.65 | 6,197,611 | -1.06(-2.74%) |