Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.63 | 21.09 | 20.36 | 20.87 | 47,276,232 | +0.40(+1.96%) |
May 30, 2012 | 20.89 | 20.95 | 20.46 | 20.47 | 42,620,364 | -0.80(-3.78%) |
May 29, 2012 | 21.13 | 21.31 | 21.00 | 21.27 | 34,372,628 | +0.43(+2.08%) |
May 25, 2012 | 20.76 | 21.20 | 20.75 | 20.84 | 32,102,256 | -0.15(-0.71%) |
May 24, 2012 | 21.46 | 21.60 | 20.72 | 20.99 | 51,721,396 | -0.39(-1.80%) |
May 23, 2012 | 20.89 | 21.39 | 20.53 | 21.38 | 61,634,660 | +0.18(+0.85%) |
May 22, 2012 | 20.98 | 21.81 | 20.88 | 21.20 | 64,480,184 | +0.53(+2.55%) |
May 21, 2012 | 20.63 | 21.05 | 20.27 | 20.67 | 60,784,872 | +0.19(+0.92%) |
May 18, 2012 | 20.84 | 20.90 | 20.34 | 20.48 | 76,658,304 | -0.32(-1.51%) |
May 17, 2012 | 21.24 | 21.57 | 20.73 | 20.79 | 86,868,240 | -0.40(-1.89%) |
May 16, 2012 | 22.12 | 22.39 | 21.19 | 21.20 | 68,912,584 | -0.68(-3.13%) |
May 15, 2012 | 22.35 | 22.52 | 21.77 | 21.88 | 77,429,848 | -0.28(-1.24%) |
May 14, 2012 | 22.75 | 22.97 | 22.09 | 22.16 | 65,750,208 | -0.95(-4.12%) |
May 11, 2012 | 23.12 | 23.60 | 22.93 | 23.11 | 75,834,368 | -1.02(-4.24%) |
May 10, 2012 | 24.49 | 24.76 | 23.98 | 24.13 | 46,668,592 | +0.16(+0.66%) |
May 09, 2012 | 24.31 | 24.41 | 23.78 | 23.98 | 60,930,168 | -0.68(-2.78%) |
May 08, 2012 | 24.47 | 24.89 | 24.41 | 24.66 | 35,203,380 | -0.28(-1.11%) |
May 07, 2012 | 24.52 | 25.18 | 24.46 | 24.94 | 46,081,952 | +0.06(+0.22%) |
May 04, 2012 | 25.46 | 25.63 | 24.86 | 24.88 | 43,767,788 | -0.69(-2.71%) |
May 03, 2012 | 25.81 | 25.91 | 25.36 | 25.57 | 40,265,408 | -0.17(-0.67%) |
May 02, 2012 | 26.21 | 26.24 | 25.72 | 25.75 | 41,642,352 | -0.71(-2.68%) |
May 01, 2012 | 25.92 | 26.70 | 25.79 | 26.46 | 45,026,252 | +0.44(+1.68%) |
Apr 30, 2012 | 26.26 | 26.31 | 25.77 | 26.02 | 33,355,970 | -0.36(-1.36%) |
Apr 27, 2012 | 26.80 | 26.84 | 26.29 | 26.38 | 32,259,904 | -0.30(-1.12%) |
Apr 26, 2012 | 26.31 | 26.88 | 26.26 | 26.68 | 36,589,716 | +0.16(+0.59%) |
Apr 25, 2012 | 26.80 | 26.83 | 26.15 | 26.52 | 41,106,204 | +0.20(+0.78%) |
Apr 24, 2012 | 26.27 | 26.70 | 25.98 | 26.31 | 38,434,128 | +0.13(+0.51%) |
Apr 23, 2012 | 25.86 | 26.23 | 25.56 | 26.18 | 50,635,376 | -0.50(-1.89%) |
Apr 20, 2012 | 27.53 | 27.58 | 26.61 | 26.68 | 47,448,148 | -0.76(-2.75%) |
Apr 19, 2012 | 27.90 | 27.95 | 27.13 | 27.44 | 51,187,560 | -0.18(-0.66%) |
Apr 18, 2012 | 27.47 | 28.34 | 27.47 | 27.62 | 52,688,644 | +0.00(+0.00%) |
Apr 17, 2012 | 27.42 | 27.88 | 27.11 | 27.62 | 66,409,796 | +0.85(+3.18%) |
Apr 16, 2012 | 26.31 | 27.32 | 26.58 | 26.77 | 75,764,024 | +0.46(+1.77%) |
Apr 13, 2012 | 27.26 | 27.29 | 26.11 | 26.31 | 52,352,748 | -0.96(-3.51%) |
Apr 12, 2012 | 26.61 | 27.46 | 26.46 | 27.26 | 46,838,696 | +0.82(+3.10%) |
Apr 11, 2012 | 26.45 | 26.76 | 26.20 | 26.44 | 38,950,072 | +0.57(+2.21%) |
Apr 10, 2012 | 26.73 | 27.09 | 25.75 | 25.87 | 74,285,064 | -0.87(-3.27%) |
Apr 09, 2012 | 26.77 | 26.98 | 26.44 | 26.75 | 43,607,000 | -0.65(-2.36%) |
Apr 05, 2012 | 27.35 | 27.78 | 27.19 | 27.39 | 39,961,628 | -0.20(-0.71%) |
Apr 04, 2012 | 28.25 | 28.26 | 27.42 | 27.59 | 58,023,796 | -1.05(-3.66%) |
Apr 03, 2012 | 28.90 | 29.01 | 28.35 | 28.64 | 39,104,844 | -0.39(-1.36%) |
Apr 02, 2012 | 28.66 | 29.24 | 28.47 | 29.03 | 30,257,598 | +0.25(+0.88%) |
Mar 30, 2012 | 28.90 | 28.98 | 28.55 | 28.78 | 30,450,364 | +0.03(+0.11%) |
Mar 29, 2012 | 28.84 | 28.96 | 28.29 | 28.75 | 41,510,508 | -0.43(-1.48%) |
Mar 28, 2012 | 28.90 | 29.32 | 28.75 | 29.18 | 46,110,128 | +0.22(+0.76%) |
Mar 27, 2012 | 29.45 | 29.70 | 28.95 | 28.96 | 39,529,840 | -0.51(-1.74%) |
Mar 26, 2012 | 29.61 | 29.68 | 29.27 | 29.47 | 35,427,744 | +0.23(+0.79%) |
Mar 23, 2012 | 28.94 | 29.44 | 28.86 | 29.24 | 43,388,180 | +0.19(+0.64%) |
Mar 22, 2012 | 29.35 | 29.53 | 28.78 | 29.05 | 65,291,536 | -0.71(-2.38%) |
Mar 21, 2012 | 30.09 | 30.17 | 29.38 | 29.76 | 58,742,152 | -0.22(-0.74%) |
Mar 20, 2012 | 29.01 | 30.23 | 28.91 | 29.98 | 73,984,032 | +0.72(+2.45%) |
Mar 19, 2012 | 28.96 | 30.23 | 28.77 | 29.27 | 91,565,728 | +0.38(+1.31%) |
Mar 16, 2012 | 28.73 | 28.98 | 28.56 | 28.89 | 58,466,952 | +0.33(+1.16%) |
Mar 15, 2012 | 27.93 | 28.81 | 27.62 | 28.56 | 78,151,920 | +0.83(+3.01%) |
Mar 14, 2012 | 27.75 | 28.42 | 27.46 | 27.72 | 144,330,544 | -0.98(-3.40%) |
Mar 13, 2012 | 27.53 | 28.91 | 27.46 | 28.70 | 115,526,848 | +1.70(+6.30%) |
Mar 12, 2012 | 26.71 | 27.01 | 26.41 | 27.00 | 48,861,212 | +0.07(+0.26%) |
Mar 09, 2012 | 27.01 | 27.47 | 26.84 | 26.93 | 53,349,888 | +0.16(+0.59%) |
Mar 08, 2012 | 26.52 | 26.79 | 26.15 | 26.77 | 45,600,536 | +0.60(+2.29%) |
Mar 07, 2012 | 25.57 | 26.27 | 25.19 | 26.17 | 44,123,508 | +0.88(+3.49%) |
Mar 06, 2012 | 25.79 | 25.94 | 25.02 | 25.29 | 63,244,584 | -1.23(-4.63%) |
Mar 05, 2012 | 26.72 | 26.77 | 26.31 | 26.52 | 42,260,908 | -0.33(-1.23%) |
Mar 02, 2012 | 26.97 | 27.15 | 26.83 | 26.85 | 40,786,180 | -0.02(-0.09%) |
Mar 01, 2012 | 26.39 | 91.41 | 26.39 | 26.87 | 60,726,528 | +0.64(+2.43%) |
Feb 29, 2012 | 26.36 | 26.77 | 26.19 | 26.24 | 54,980,984 | -0.13(-0.48%) |
Feb 28, 2012 | 25.96 | 26.46 | 25.94 | 26.36 | 48,471,244 | +0.43(+1.67%) |
Feb 27, 2012 | 25.24 | 26.01 | 25.14 | 25.93 | 45,724,880 | +0.46(+1.79%) |
Feb 24, 2012 | 25.83 | 25.97 | 25.35 | 25.47 | 33,778,612 | -0.28(-1.10%) |
Feb 23, 2012 | 25.51 | 25.92 | 25.26 | 25.75 | 44,021,148 | +0.28(+1.08%) |
Feb 22, 2012 | 25.96 | 26.05 | 25.42 | 25.48 | 48,652,452 | -0.79(-3.00%) |
Feb 21, 2012 | 25.96 | 26.40 | 25.91 | 26.27 | 57,737,520 | +0.35(+1.34%) |
Feb 17, 2012 | 25.89 | 26.04 | 25.68 | 25.92 | 39,331,252 | +0.17(+0.64%) |
Feb 16, 2012 | 24.75 | 25.76 | 24.46 | 25.75 | 65,914,052 | +0.78(+3.12%) |
Feb 15, 2012 | 25.46 | 25.75 | 24.83 | 24.98 | 62,412,392 | -0.28(-1.12%) |
Feb 14, 2012 | 25.73 | 25.75 | 24.68 | 25.26 | 69,420,984 | -0.63(-2.43%) |
Feb 13, 2012 | 26.35 | 26.45 | 25.87 | 25.89 | 69,771,656 | -0.04(-0.14%) |
Feb 10, 2012 | 25.96 | 26.14 | 25.71 | 25.92 | 51,676,788 | -0.58(-2.18%) |
Feb 09, 2012 | 27.27 | 27.35 | 26.46 | 26.50 | 69,378,704 | -0.45(-1.67%) |
Feb 08, 2012 | 26.20 | 26.99 | 26.18 | 26.95 | 62,760,840 | +0.91(+3.51%) |
Feb 07, 2012 | 26.09 | 26.27 | 25.82 | 26.04 | 41,121,908 | -0.18(-0.69%) |
Feb 06, 2012 | 26.12 | 26.27 | 25.94 | 26.22 | 40,642,196 | -0.19(-0.72%) |
Feb 03, 2012 | 25.86 | 26.46 | 25.70 | 26.41 | 71,576,120 | +1.22(+4.85%) |
Feb 02, 2012 | 24.92 | 25.46 | 24.68 | 25.19 | 52,470,180 | +0.31(+1.23%) |
Feb 01, 2012 | 24.62 | 25.24 | 24.52 | 24.88 | 81,459,776 | +0.69(+2.86%) |
Jan 31, 2012 | 24.15 | 24.33 | 23.86 | 24.19 | 50,981,036 | +0.39(+1.62%) |
Jan 30, 2012 | 23.96 | 24.04 | 23.68 | 23.80 | 44,124,612 | -0.50(-2.07%) |
Jan 27, 2012 | 23.67 | 24.34 | 23.64 | 24.31 | 47,910,756 | +0.39(+1.61%) |
Jan 26, 2012 | 23.94 | 24.37 | 23.26 | 23.92 | 64,059,028 | +0.33(+1.40%) |
Jan 25, 2012 | 23.14 | 23.74 | 23.09 | 23.59 | 49,575,608 | +0.05(+0.20%) |
Jan 24, 2012 | 22.98 | 23.61 | 22.75 | 23.54 | 47,254,356 | +0.04(+0.17%) |
Jan 23, 2012 | 23.29 | 23.88 | 23.15 | 23.50 | 50,105,028 | +0.17(+0.71%) |
Jan 20, 2012 | 23.02 | 23.34 | 22.57 | 23.34 | 71,083,192 | +0.24(+1.06%) |
Jan 19, 2012 | 23.46 | 23.65 | 22.91 | 23.09 | 81,224,896 | +0.24(+1.03%) |
Jan 18, 2012 | 22.16 | 22.90 | 21.78 | 22.86 | 98,476,632 | +0.64(+2.89%) |
Jan 17, 2012 | 22.98 | 23.60 | 22.17 | 22.22 | 147,479,776 | -1.99(-8.21%) |
Jan 13, 2012 | 23.79 | 24.41 | 23.53 | 24.20 | 83,425,440 | -0.68(-2.72%) |
Jan 12, 2012 | 25.08 | 25.27 | 24.30 | 24.88 | 73,918,920 | +0.26(+1.06%) |
Jan 11, 2012 | 23.44 | 24.76 | 23.42 | 24.62 | 92,214,728 | +1.00(+4.23%) |
Jan 10, 2012 | 23.42 | 23.73 | 23.35 | 23.62 | 60,508,132 | +0.72(+3.16%) |
Jan 09, 2012 | 22.61 | 23.13 | 22.56 | 22.90 | 44,422,620 | +0.42(+1.86%) |
Jan 06, 2012 | 22.57 | 22.88 | 22.05 | 22.48 | 61,261,452 | +0.03(+0.14%) |
Jan 05, 2012 | 21.78 | 22.98 | 21.63 | 22.45 | 84,805,832 | +0.27(+1.21%) |
Jan 04, 2012 | 22.08 | 22.35 | 21.75 | 22.18 | 52,629,856 | +1.46(+7.07%) |
Dec 30, 2011 | 20.88 | 21.07 | 20.70 | 20.72 | 33,288,340 | -0.35(-1.68%) |
Dec 29, 2011 | 20.63 | 21.11 | 20.57 | 21.07 | 35,576,796 | +0.50(+2.41%) |
Dec 28, 2011 | 21.25 | 21.28 | 20.49 | 20.57 | 38,465,840 | -0.61(-2.86%) |
Dec 27, 2011 | 21.33 | 21.86 | 21.14 | 21.18 | 30,342,324 | -0.44(-2.04%) |
Dec 23, 2011 | 21.97 | 21.99 | 21.35 | 21.62 | 45,668,768 | +1.07(+5.21%) |
Dec 21, 2011 | 20.57 | 20.63 | 20.01 | 20.55 | 56,186,700 | +0.12(+0.58%) |
Dec 20, 2011 | 20.09 | 20.59 | 19.94 | 20.43 | 85,678,664 | +0.89(+4.55%) |
Dec 19, 2011 | 20.51 | 20.53 | 19.21 | 19.54 | 92,381,712 | -0.95(-4.65%) |
Dec 16, 2011 | 20.67 | 20.93 | 20.24 | 20.50 | 63,049,948 | +0.09(+0.44%) |
Dec 15, 2011 | 20.96 | 21.18 | 20.38 | 20.40 | 56,997,772 | -0.11(-0.52%) |
Dec 14, 2011 | 20.83 | 21.41 | 20.41 | 20.51 | 86,745,224 | -0.67(-3.16%) |
Dec 13, 2011 | 21.69 | 21.81 | 20.74 | 21.18 | 71,798,672 | -0.25(-1.18%) |
Dec 12, 2011 | 21.94 | 21.97 | 21.23 | 21.43 | 62,422,524 | -1.22(-5.39%) |
Dec 09, 2011 | 22.20 | 23.05 | 22.01 | 22.65 | 75,406,144 | +0.80(+3.68%) |
Dec 08, 2011 | 23.05 | 23.11 | 21.58 | 21.85 | 101,963,104 | -1.64(-6.97%) |
Dec 07, 2011 | 22.98 | 23.62 | 22.61 | 23.49 | 67,611,256 | +0.06(+0.27%) |
Dec 06, 2011 | 23.26 | 23.53 | 22.97 | 23.42 | 54,151,764 | -0.06(-0.27%) |
Dec 05, 2011 | 22.85 | 23.73 | 22.77 | 23.49 | 102,564,504 | +1.31(+5.89%) |
Dec 02, 2011 | 21.83 | 22.60 | 21.77 | 22.18 | 79,342,728 | +0.93(+4.37%) |
Dec 01, 2011 | 21.32 | 21.44 | 20.94 | 21.25 | 53,128,192 | -0.39(-1.78%) |
Nov 30, 2011 | 21.16 | 21.65 | 20.68 | 21.64 | 94,289,168 | +1.76(+8.87%) |
Nov 29, 2011 | 19.65 | 20.31 | 19.37 | 19.87 | 73,799,984 | +0.15(+0.76%) |
Nov 28, 2011 | 19.87 | 20.06 | 19.41 | 19.72 | 81,150,776 | +1.12(+6.01%) |
Nov 25, 2011 | 18.61 | 19.30 | 18.53 | 18.61 | 35,776,408 | +0.09(+0.51%) |
Nov 23, 2011 | 18.96 | 18.98 | 18.35 | 18.51 | 76,879,432 | -0.75(-3.88%) |
Nov 22, 2011 | 19.70 | 19.96 | 19.24 | 19.26 | 57,108,308 | -0.43(-2.16%) |
Nov 21, 2011 | 20.19 | 20.20 | 19.47 | 19.68 | 79,059,536 | -1.01(-4.87%) |
Nov 18, 2011 | 20.59 | 21.04 | 20.34 | 20.69 | 60,049,112 | +0.22(+1.08%) |
Nov 17, 2011 | 21.27 | 21.27 | 20.31 | 20.47 | 76,300,880 | -0.68(-3.20%) |
Nov 16, 2011 | 21.88 | 21.96 | 21.10 | 21.15 | 67,237,512 | -0.91(-4.14%) |
Nov 15, 2011 | 22.08 | 22.48 | 21.57 | 22.06 | 79,423,896 | -0.28(-1.27%) |
Nov 14, 2011 | 22.92 | 22.94 | 22.09 | 22.35 | 52,865,932 | -0.75(-3.24%) |
Nov 11, 2011 | 22.98 | 23.33 | 22.92 | 23.09 | 51,325,524 | +0.55(+2.45%) |
Nov 10, 2011 | 23.43 | 23.43 | 22.22 | 22.54 | 68,798,216 | -0.17(-0.76%) |
Nov 09, 2011 | 23.73 | 23.78 | 22.60 | 22.72 | 79,191,824 | -2.02(-8.18%) |
Nov 08, 2011 | 24.46 | 24.84 | 24.12 | 24.74 | 56,325,416 | +0.69(+2.85%) |
Nov 07, 2011 | 23.89 | 24.13 | 23.46 | 24.05 | 44,217,336 | +0.17(+0.69%) |
Nov 04, 2011 | 24.05 | 24.09 | 23.63 | 23.89 | 50,697,020 | -0.35(-1.43%) |
Nov 03, 2011 | 24.12 | 24.49 | 23.06 | 24.24 | 80,457,280 | +0.75(+3.18%) |
Nov 02, 2011 | 23.82 | 23.92 | 23.17 | 23.49 | 62,764,832 | +0.52(+2.26%) |
Nov 01, 2011 | 22.77 | 23.83 | 22.36 | 22.97 | 114,713,144 | -1.91(-7.66%) |
Oct 31, 2011 | 26.03 | 26.14 | 24.83 | 24.87 | 83,235,528 | -2.02(-7.52%) |
Oct 28, 2011 | 26.42 | 27.08 | 26.16 | 26.90 | 65,311,096 | -0.01(-0.03%) |
Oct 27, 2011 | 26.27 | 27.09 | 25.75 | 26.90 | 132,598,664 | +2.38(+9.69%) |
Oct 26, 2011 | 24.87 | 25.09 | 23.83 | 24.53 | 86,336,952 | +0.20(+0.81%) |
Oct 25, 2011 | 24.72 | 24.80 | 23.98 | 24.33 | 82,782,896 | -0.55(-2.22%) |
Oct 24, 2011 | 24.00 | 25.08 | 24.00 | 24.88 | 74,840,264 | +1.02(+4.29%) |
Oct 21, 2011 | 23.95 | 24.17 | 23.38 | 23.86 | 87,044,648 | +0.17(+0.73%) |
Oct 20, 2011 | 23.13 | 23.78 | 22.60 | 23.68 | 66,632,724 | +0.54(+2.35%) |
Oct 19, 2011 | 23.60 | 24.67 | 22.99 | 23.14 | 96,218,296 | -0.39(-1.64%) |
Oct 18, 2011 | 22.35 | 24.04 | 22.05 | 23.53 | 99,441,568 | +1.54(+6.98%) |
Oct 17, 2011 | 22.69 | 23.22 | 21.95 | 21.99 | 104,506,696 | -0.37(-1.65%) |
Oct 14, 2011 | 22.21 | 22.37 | 21.44 | 22.36 | 61,668,360 | +0.60(+2.75%) |
Oct 13, 2011 | 22.46 | 22.55 | 21.46 | 21.76 | 80,439,184 | -1.23(-5.34%) |
Oct 12, 2011 | 22.35 | 23.60 | 22.19 | 22.99 | 113,054,040 | +1.07(+4.88%) |
Oct 11, 2011 | 20.49 | 22.26 | 20.40 | 21.92 | 102,395,872 | +1.06(+5.10%) |
Oct 10, 2011 | 20.03 | 20.87 | 20.01 | 20.86 | 58,629,140 | +1.46(+7.55%) |
Oct 07, 2011 | 20.72 | 20.80 | 19.33 | 19.39 | 82,027,912 | -1.09(-5.34%) |
Oct 06, 2011 | 20.44 | 20.64 | 20.09 | 20.49 | 88,706,840 | +1.03(+5.30%) |
Oct 05, 2011 | 19.00 | 19.75 | 18.34 | 19.46 | 68,777,280 | +0.25(+1.31%) |
Oct 04, 2011 | 18.20 | 19.31 | 16.85 | 19.20 | 107,320,592 | +1.01(+5.54%) |
Oct 03, 2011 | 20.04 | 20.22 | 18.15 | 18.20 | 88,323,448 | -1.97(-9.78%) |
Sep 30, 2011 | 20.68 | 20.87 | 20.16 | 20.17 | 52,399,220 | -1.01(-4.78%) |
Sep 29, 2011 | 21.13 | 21.45 | 20.41 | 21.18 | 56,410,636 | +0.77(+3.78%) |
Sep 28, 2011 | 21.22 | 21.37 | 20.39 | 20.41 | 52,484,252 | -0.84(-3.96%) |
Sep 27, 2011 | 21.96 | 22.30 | 21.06 | 21.25 | 77,816,048 | +0.21(+1.01%) |
Sep 26, 2011 | 20.03 | 21.13 | 19.98 | 21.04 | 76,360,008 | +1.37(+6.97%) |
Sep 23, 2011 | 18.52 | 19.80 | 18.47 | 19.67 | 71,550,888 | +0.80(+4.26%) |
Sep 22, 2011 | 19.35 | 19.68 | 18.26 | 18.87 | 110,344,360 | -1.23(-6.11%) |
Sep 21, 2011 | 21.26 | 21.68 | 20.09 | 20.09 | 92,905,840 | -1.11(-5.24%) |
Sep 20, 2011 | 21.89 | 21.99 | 21.18 | 21.20 | 44,954,856 | -0.61(-2.81%) |
Sep 19, 2011 | 22.10 | 22.11 | 21.51 | 21.82 | 47,858,100 | -1.01(-4.42%) |
Sep 16, 2011 | 22.77 | 23.05 | 22.17 | 22.83 | 62,540,084 | +0.32(+1.40%) |
Sep 15, 2011 | 21.98 | 22.52 | 21.70 | 22.51 | 51,701,888 | +0.94(+4.38%) |
Sep 14, 2011 | 21.56 | 21.83 | 21.02 | 21.57 | 41,447,160 | +0.27(+1.26%) |
Sep 13, 2011 | 21.38 | 21.77 | 21.11 | 21.30 | 46,097,816 | +0.07(+0.33%) |
Sep 12, 2011 | 20.67 | 21.24 | 20.51 | 21.23 | 56,431,728 | +0.17(+0.82%) |
Sep 09, 2011 | 21.77 | 21.89 | 20.98 | 21.05 | 59,250,988 | -0.98(-4.43%) |
Sep 08, 2011 | 22.55 | 22.71 | 21.92 | 22.03 | 48,232,080 | -0.79(-3.45%) |
Sep 07, 2011 | 22.31 | 22.99 | 22.12 | 22.82 | 44,538,236 | +1.01(+4.62%) |
Sep 06, 2011 | 21.29 | 21.98 | 20.94 | 21.81 | 56,711,912 | -0.55(-2.46%) |
Sep 02, 2011 | 22.38 | 22.86 | 22.25 | 22.36 | 45,884,544 | -1.26(-5.33%) |
Sep 01, 2011 | 24.35 | 24.45 | 23.62 | 23.62 | 40,954,440 | -0.83(-3.38%) |
Aug 31, 2011 | 24.59 | 24.83 | 24.22 | 24.45 | 43,249,288 | +0.09(+0.36%) |
Aug 30, 2011 | 24.44 | 24.64 | 23.98 | 24.36 | 38,967,252 | -0.28(-1.12%) |
Aug 29, 2011 | 24.07 | 24.64 | 23.87 | 24.64 | 44,709,412 | +1.14(+4.86%) |
Aug 26, 2011 | 23.23 | 23.82 | 22.87 | 23.50 | 66,140,404 | +0.01(+0.03%) |
Aug 25, 2011 | 24.26 | 24.86 | 22.81 | 23.49 | 118,882,184 | +1.09(+4.85%) |
Aug 24, 2011 | 21.61 | 22.41 | 21.38 | 22.40 | 69,549,768 | +0.89(+4.14%) |
Aug 23, 2011 | 20.57 | 21.53 | 20.00 | 21.51 | 86,608,400 | +0.99(+4.84%) |
Aug 22, 2011 | 21.83 | 21.92 | 20.46 | 20.52 | 78,341,808 | -0.56(-2.65%) |
Aug 19, 2011 | 21.58 | 22.49 | 21.06 | 21.08 | 71,381,152 | -0.95(-4.32%) |
Aug 18, 2011 | 22.60 | 22.83 | 21.07 | 22.03 | 100,880,896 | -1.47(-6.26%) |
Aug 17, 2011 | 23.83 | 24.27 | 23.38 | 23.50 | 43,038,080 | -0.07(-0.30%) |
Aug 16, 2011 | 24.12 | 24.18 | 23.12 | 23.57 | 64,062,100 | -1.05(-4.25%) |
Aug 15, 2011 | 24.09 | 24.66 | 23.82 | 24.62 | 57,640,376 | +1.12(+4.76%) |
Aug 12, 2011 | 24.56 | 25.17 | 23.23 | 23.50 | 81,178,864 | -0.35(-1.45%) |
Aug 11, 2011 | 22.99 | 24.41 | 22.50 | 23.85 | 80,588,944 | +1.42(+6.32%) |
Aug 10, 2011 | 24.42 | 24.42 | 22.32 | 22.43 | 125,849,720 | -2.62(-10.46%) |
Aug 09, 2011 | 24.84 | 25.91 | 22.43 | 25.05 | 152,915,568 | +3.05(+13.85%) |
Aug 08, 2011 | 24.84 | 25.53 | 20.67 | 22.01 | 180,614,560 | -4.32(-16.42%) |
Aug 05, 2011 | 27.53 | 27.95 | 25.05 | 26.33 | 131,690,488 | -1.08(-3.94%) |
Aug 04, 2011 | 28.83 | 29.12 | 27.36 | 27.41 | 72,481,160 | -1.93(-6.58%) |
Aug 03, 2011 | 29.17 | 29.49 | 28.68 | 29.34 | 40,142,496 | +0.17(+0.59%) |
Aug 02, 2011 | 30.12 | 30.31 | 29.16 | 29.16 | 52,132,520 | -1.13(-3.74%) |
Aug 01, 2011 | 30.98 | 31.01 | 29.86 | 30.30 | 42,945,672 | +0.11(+0.37%) |
Jul 29, 2011 | 29.86 | 30.53 | 29.64 | 30.19 | 34,471,716 | +0.13(+0.42%) |
Jul 28, 2011 | 30.11 | 30.61 | 30.00 | 30.06 | 29,457,018 | -0.07(-0.23%) |
Jul 27, 2011 | 31.01 | 31.03 | 29.93 | 30.13 | 50,400,864 | -1.14(-3.64%) |
Jul 26, 2011 | 31.31 | 31.57 | 31.02 | 31.27 | 26,932,186 | -0.15(-0.49%) |
Jul 25, 2011 | 31.25 | 31.54 | 31.02 | 31.42 | 27,194,218 | -0.28(-0.87%) |
Jul 22, 2011 | 31.79 | 31.83 | 31.59 | 31.70 | 30,690,352 | -0.05(-0.15%) |
Jul 21, 2011 | 30.82 | 31.79 | 30.75 | 31.75 | 67,827,008 | +1.34(+4.40%) |
Jul 20, 2011 | 30.05 | 30.80 | 29.95 | 30.41 | 39,986,852 | +0.47(+1.58%) |
Jul 19, 2011 | 29.79 | 30.06 | 29.46 | 29.94 | 40,778,276 | +0.22(+0.74%) |
Jul 18, 2011 | 30.08 | 30.12 | 29.07 | 29.72 | 63,662,716 | -0.50(-1.67%) |
Jul 15, 2011 | 31.60 | 31.80 | 30.01 | 30.22 | 88,291,832 | -0.50(-1.64%) |
Jul 14, 2011 | 31.27 | 31.39 | 30.71 | 30.72 | 41,528,248 | -0.35(-1.14%) |
Jul 13, 2011 | 31.05 | 31.67 | 30.79 | 31.08 | 41,598,856 | +0.32(+1.02%) |
Jul 12, 2011 | 31.09 | 31.51 | 30.72 | 30.76 | 55,398,748 | -0.57(-1.81%) |
Jul 11, 2011 | 32.50 | 32.60 | 31.16 | 31.33 | 60,028,192 | -1.76(-5.33%) |
Jul 08, 2011 | 33.13 | 33.27 | 32.94 | 33.09 | 28,239,626 | -0.47(-1.41%) |
Jul 07, 2011 | 33.36 | 33.83 | 33.31 | 33.57 | 28,026,780 | +0.49(+1.48%) |
Jul 06, 2011 | 33.19 | 33.24 | 32.57 | 33.08 | 35,784,048 | -0.44(-1.32%) |
Jul 05, 2011 | 33.77 | 33.86 | 33.23 | 33.52 | 43,532,888 | -0.24(-0.72%) |
Jul 01, 2011 | 32.70 | 33.90 | 32.61 | 33.76 | 54,344,768 | +0.98(+2.98%) |
Jun 30, 2011 | 32.75 | 33.07 | 32.45 | 32.79 | 40,915,024 | +0.11(+0.34%) |
Jun 29, 2011 | 32.29 | 32.70 | 32.03 | 32.68 | 59,438,924 | +1.06(+3.36%) |
Jun 28, 2011 | 31.62 | 31.75 | 31.31 | 31.61 | 28,605,612 | +0.13(+0.40%) |
Jun 27, 2011 | 31.05 | 31.65 | 31.05 | 31.49 | 37,296,444 | +0.31(+1.01%) |
Jun 24, 2011 | 31.05 | 31.27 | 30.68 | 31.17 | 80,856,896 | +0.14(+0.46%) |
Jun 23, 2011 | 30.65 | 31.07 | 30.38 | 31.03 | 48,699,064 | -0.08(-0.25%) |
Jun 22, 2011 | 30.87 | 31.63 | 30.72 | 31.11 | 50,934,812 | +0.16(+0.51%) |
Jun 21, 2011 | 30.12 | 31.01 | 29.92 | 30.95 | 56,050,464 | +0.91(+3.01%) |
Jun 20, 2011 | 29.87 | 30.16 | 29.83 | 30.05 | 38,393,920 | -0.11(-0.37%) |
Jun 17, 2011 | 29.93 | 30.29 | 29.82 | 30.16 | 49,018,612 | +0.53(+1.78%) |
Jun 16, 2011 | 29.68 | 30.19 | 29.14 | 29.63 | 75,383,264 | -0.29(-0.97%) |
Jun 15, 2011 | 30.22 | 30.57 | 29.37 | 29.92 | 63,263,484 | -0.61(-2.01%) |
Jun 14, 2011 | 31.11 | 31.14 | 30.44 | 30.53 | 48,473,752 | -0.31(-1.00%) |
Jun 13, 2011 | 29.97 | 31.09 | 29.82 | 30.84 | 65,624,056 | +0.98(+3.30%) |
Jun 10, 2011 | 29.61 | 30.17 | 29.01 | 29.86 | 72,454,664 | +0.12(+0.40%) |
Jun 09, 2011 | 29.03 | 29.90 | 28.98 | 29.74 | 64,889,020 | +0.76(+2.61%) |
Jun 08, 2011 | 29.42 | 29.92 | 28.94 | 28.98 | 81,367,616 | -0.61(-2.05%) |
Jun 07, 2011 | 30.27 | 30.39 | 29.56 | 29.59 | 63,243,384 | -0.39(-1.29%) |
Jun 06, 2011 | 31.14 | 31.18 | 29.84 | 29.98 | 88,839,936 | -1.40(-4.47%) |