Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,545,573 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,310 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,498,903 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.05 | 31.20 | 7,263,935 | -0.30(-0.94%) |
Jun 25, 2012 | 31.99 | 31.99 | 31.38 | 31.50 | 5,128,823 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,481,648 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.14 | 32.24 | 7,998,087 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,333,507 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,597,909 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,262 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,813,611 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.70 | 32.90 | 5,684,804 | -0.01(-0.04%) |
Jun 13, 2012 | 33.16 | 33.33 | 32.71 | 32.92 | 4,014,514 | -0.38(-1.15%) |
Jun 12, 2012 | 33.09 | 33.36 | 32.77 | 33.30 | 5,775,921 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.99 | 33.04 | 5,594,509 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.16 | 32.58 | 33.04 | 4,178,352 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,808,089 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,038,838 | +0.80(+2.52%) |
Jun 05, 2012 | 31.80 | 32.00 | 31.47 | 31.71 | 6,635,491 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.90 | 6,206,016 | -0.40(-1.23%) |
Jun 01, 2012 | 32.51 | 32.60 | 32.22 | 32.29 | 7,368,866 | -0.81(-2.44%) |
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,178 | -0.23(-0.68%) |
May 30, 2012 | 33.64 | 33.79 | 33.23 | 33.33 | 5,631,216 | -0.61(-1.79%) |
May 29, 2012 | 33.76 | 34.03 | 33.66 | 33.93 | 3,476,743 | +0.47(+1.42%) |
May 25, 2012 | 33.76 | 33.83 | 33.34 | 33.46 | 4,058,623 | -0.30(-0.88%) |
May 24, 2012 | 33.88 | 33.96 | 33.45 | 33.76 | 5,454,928 | -0.11(-0.33%) |
May 23, 2012 | 33.25 | 33.91 | 33.15 | 33.87 | 7,982,436 | +0.48(+1.44%) |
May 22, 2012 | 33.33 | 33.71 | 33.16 | 33.39 | 5,225,084 | +0.29(+0.88%) |
May 21, 2012 | 32.77 | 33.28 | 32.71 | 33.10 | 4,614,514 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.41 | 32.50 | 8,108,256 | -0.18(-0.56%) |
May 17, 2012 | 33.38 | 33.42 | 32.62 | 32.69 | 6,762,584 | -0.69(-2.08%) |
May 16, 2012 | 33.81 | 34.12 | 33.38 | 33.38 | 7,202,212 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,750,928 | -0.19(-0.57%) |
May 14, 2012 | 33.84 | 34.12 | 33.69 | 33.82 | 4,879,281 | -0.28(-0.81%) |
May 11, 2012 | 34.13 | 34.63 | 34.05 | 34.10 | 5,532,027 | -0.23(-0.66%) |
May 10, 2012 | 34.42 | 34.42 | 34.12 | 34.32 | 6,875,484 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.42 | 33.88 | 34.08 | 10,292,652 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.58 | 33.80 | 34.51 | 7,565,162 | +0.32(+0.94%) |
May 07, 2012 | 34.06 | 34.43 | 34.05 | 34.18 | 5,546,691 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.21 | 5,925,204 | -0.44(-1.28%) |
May 03, 2012 | 34.94 | 34.98 | 34.51 | 34.65 | 7,059,682 | -0.10(-0.28%) |
May 02, 2012 | 34.42 | 34.81 | 34.11 | 34.75 | 10,072,116 | +0.22(+0.65%) |
May 01, 2012 | 35.10 | 35.38 | 34.22 | 34.52 | 20,691,508 | -2.36(-6.40%) |
Apr 30, 2012 | 36.94 | 37.20 | 36.55 | 36.88 | 6,587,143 | -0.09(-0.25%) |
Apr 27, 2012 | 36.50 | 37.10 | 36.50 | 36.97 | 6,040,092 | +0.55(+1.52%) |
Apr 26, 2012 | 36.28 | 36.51 | 35.96 | 36.42 | 4,294,599 | +0.44(+1.23%) |
Apr 25, 2012 | 36.34 | 36.34 | 35.81 | 35.97 | 5,617,935 | +0.24(+0.67%) |
Apr 24, 2012 | 35.17 | 35.83 | 35.10 | 35.74 | 4,843,137 | +0.67(+1.92%) |
Apr 23, 2012 | 34.94 | 35.17 | 34.77 | 35.06 | 4,040,432 | -0.22(-0.64%) |
Apr 20, 2012 | 35.27 | 35.67 | 35.10 | 35.29 | 4,839,762 | +0.13(+0.38%) |
Apr 19, 2012 | 35.55 | 35.58 | 34.90 | 35.15 | 4,100,556 | -0.33(-0.93%) |
Apr 18, 2012 | 35.67 | 35.74 | 35.48 | 35.48 | 4,082,459 | -0.37(-1.04%) |
Apr 17, 2012 | 35.57 | 35.99 | 35.36 | 35.86 | 4,229,095 | +0.62(+1.75%) |
Apr 16, 2012 | 35.34 | 35.57 | 35.10 | 35.24 | 8,239,187 | +0.08(+0.22%) |
Apr 13, 2012 | 35.70 | 35.74 | 35.12 | 35.16 | 4,374,820 | -0.65(-1.82%) |
Apr 12, 2012 | 34.95 | 35.85 | 34.91 | 35.81 | 5,002,060 | +0.91(+2.59%) |
Apr 11, 2012 | 35.30 | 35.44 | 34.73 | 34.91 | 5,399,382 | +0.06(+0.18%) |
Apr 10, 2012 | 35.29 | 35.35 | 34.61 | 34.84 | 6,304,375 | -0.49(-1.39%) |
Apr 09, 2012 | 35.14 | 35.51 | 35.07 | 35.34 | 4,217,407 | -0.44(-1.22%) |
Apr 05, 2012 | 35.90 | 36.09 | 35.63 | 35.77 | 4,683,150 | -0.28(-0.78%) |
Apr 04, 2012 | 36.07 | 36.10 | 35.79 | 36.05 | 3,752,990 | -0.29(-0.81%) |
Apr 03, 2012 | 36.76 | 36.80 | 36.09 | 36.35 | 5,274,864 | -0.53(-1.45%) |
Apr 02, 2012 | 36.67 | 37.21 | 36.36 | 36.88 | 5,642,729 | +0.25(+0.69%) |
Mar 30, 2012 | 36.63 | 36.75 | 36.34 | 36.63 | 3,948,882 | +0.22(+0.60%) |
Mar 29, 2012 | 35.99 | 36.47 | 35.82 | 36.41 | 3,722,640 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.88 | 36.33 | 7,057,432 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.07 | 6,510,657 | +0.02(+0.06%) |
Mar 26, 2012 | 36.11 | 36.48 | 36.00 | 36.04 | 7,564,934 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.95 | 6,149,714 | -0.55(-1.52%) |
Mar 22, 2012 | 36.87 | 36.99 | 36.16 | 36.50 | 6,107,438 | +0.04(+0.10%) |
Mar 21, 2012 | 36.58 | 36.91 | 36.30 | 36.47 | 4,557,097 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.37 | 35.88 | 36.17 | 4,967,813 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.82 | 36.30 | 36.37 | 5,271,448 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,658,335 | +0.26(+0.71%) |
Mar 15, 2012 | 36.33 | 36.54 | 36.08 | 36.50 | 4,124,412 | +0.20(+0.54%) |
Mar 14, 2012 | 36.25 | 36.64 | 36.18 | 36.30 | 4,272,269 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.53 | 36.34 | 5,792,441 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.41 | 3,600,711 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.27 | 34.82 | 35.09 | 3,621,331 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.37 | 34.87 | 4,948,682 | +0.41(+1.18%) |
Mar 07, 2012 | 34.37 | 34.60 | 34.29 | 34.46 | 6,359,332 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.56 | 34.14 | 34.25 | 7,395,751 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.22 | 34.66 | 34.79 | 4,617,458 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,641,848 | +0.04(+0.10%) |
Mar 01, 2012 | 35.31 | 35.49 | 35.10 | 35.22 | 5,315,937 | -0.09(-0.26%) |
Feb 29, 2012 | 35.67 | 35.69 | 35.21 | 35.31 | 6,911,245 | -0.24(-0.67%) |
Feb 28, 2012 | 35.81 | 35.81 | 35.28 | 35.55 | 6,538,016 | -0.28(-0.78%) |
Feb 27, 2012 | 35.57 | 36.00 | 35.41 | 35.83 | 4,649,595 | +0.12(+0.33%) |
Feb 24, 2012 | 35.87 | 35.90 | 35.55 | 35.71 | 5,791,828 | -0.13(-0.37%) |
Feb 23, 2012 | 36.39 | 36.39 | 35.76 | 35.85 | 6,609,129 | -0.62(-1.71%) |
Feb 22, 2012 | 36.39 | 36.59 | 36.15 | 36.47 | 5,083,121 | +0.06(+0.15%) |
Feb 21, 2012 | 36.40 | 36.68 | 36.33 | 36.42 | 6,306,237 | +0.27(+0.74%) |
Feb 17, 2012 | 36.28 | 36.34 | 36.01 | 36.15 | 5,032,904 | +0.08(+0.23%) |
Feb 16, 2012 | 35.71 | 36.18 | 35.67 | 36.07 | 5,064,464 | +0.29(+0.80%) |
Feb 15, 2012 | 36.28 | 36.28 | 35.60 | 35.78 | 6,142,802 | -0.18(-0.49%) |
Feb 14, 2012 | 36.84 | 36.84 | 34.90 | 35.95 | 9,163,758 | -0.82(-2.23%) |
Feb 13, 2012 | 36.57 | 36.78 | 36.15 | 36.78 | 4,422,897 | +0.42(+1.15%) |
Feb 10, 2012 | 36.32 | 36.41 | 36.09 | 36.36 | 4,295,979 | -0.38(-1.02%) |
Feb 09, 2012 | 36.45 | 36.89 | 36.10 | 36.73 | 5,919,286 | +0.47(+1.31%) |
Feb 08, 2012 | 36.09 | 36.36 | 35.94 | 36.26 | 4,922,005 | +0.10(+0.27%) |
Feb 07, 2012 | 36.07 | 36.57 | 35.70 | 36.16 | 13,813,376 | -1.01(-2.72%) |
Feb 06, 2012 | 36.41 | 37.46 | 36.40 | 37.17 | 7,507,971 | +0.63(+1.73%) |
Feb 03, 2012 | 36.34 | 36.86 | 36.22 | 36.54 | 8,348,286 | +0.70(+1.96%) |
Feb 02, 2012 | 36.29 | 36.36 | 35.83 | 35.84 | 7,639,927 | -0.30(-0.83%) |
Feb 01, 2012 | 36.27 | 36.56 | 35.90 | 36.13 | 6,515,368 | +0.35(+0.97%) |
Jan 31, 2012 | 36.27 | 36.41 | 35.45 | 35.79 | 6,670,859 | -0.24(-0.66%) |
Jan 30, 2012 | 35.82 | 36.02 | 35.52 | 36.02 | 4,865,787 | +0.03(+0.10%) |
Jan 27, 2012 | 36.11 | 36.38 | 35.93 | 35.99 | 5,510,036 | -0.28(-0.77%) |
Jan 26, 2012 | 36.38 | 36.75 | 36.06 | 36.27 | 7,538,598 | -0.02(-0.06%) |
Jan 25, 2012 | 35.27 | 36.51 | 34.95 | 36.29 | 9,626,877 | +1.02(+2.88%) |
Jan 24, 2012 | 34.42 | 35.29 | 34.32 | 35.27 | 6,230,796 | +0.63(+1.81%) |
Jan 23, 2012 | 34.41 | 34.89 | 34.30 | 34.64 | 6,732,670 | +0.29(+0.83%) |
Jan 20, 2012 | 34.64 | 34.64 | 34.10 | 34.36 | 8,024,978 | -0.33(-0.94%) |
Jan 19, 2012 | 34.83 | 34.83 | 34.41 | 34.69 | 6,672,388 | -0.01(-0.02%) |
Jan 18, 2012 | 34.30 | 34.69 | 34.00 | 34.69 | 6,356,529 | +0.53(+1.55%) |
Jan 17, 2012 | 34.30 | 34.79 | 34.12 | 34.16 | 6,531,290 | +0.36(+1.05%) |
Jan 13, 2012 | 33.99 | 34.26 | 33.63 | 33.81 | 7,726,033 | -0.49(-1.44%) |
Jan 12, 2012 | 33.52 | 34.50 | 33.23 | 34.30 | 8,014,745 | +0.99(+2.97%) |
Jan 11, 2012 | 33.59 | 33.71 | 33.24 | 33.31 | 9,742,059 | -0.61(-1.79%) |
Jan 10, 2012 | 33.82 | 34.04 | 33.56 | 33.92 | 6,747,207 | +0.56(+1.69%) |
Jan 09, 2012 | 33.00 | 33.66 | 32.97 | 33.36 | 6,099,013 | +0.52(+1.57%) |
Jan 06, 2012 | 33.39 | 33.58 | 32.74 | 32.84 | 7,027,457 | -0.40(-1.19%) |
Jan 05, 2012 | 33.14 | 33.42 | 32.74 | 33.24 | 8,628,675 | -0.22(-0.65%) |
Jan 04, 2012 | 33.22 | 33.51 | 33.03 | 33.45 | 5,050,626 | +1.00(+3.09%) |
Dec 30, 2011 | 32.48 | 32.81 | 32.44 | 32.45 | 4,064,593 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.48 | 5,152,257 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,084 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.46 | 31.94 | 32.30 | 4,245,243 | +0.06(+0.17%) |
Dec 23, 2011 | 31.63 | 32.30 | 31.63 | 32.24 | 7,344,528 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,110,579 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.78 | 34.00 | 34.60 | 5,444,370 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.30 | 33.25 | 33.38 | 6,798,074 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.04 | 34.22 | 9,650,800 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.73 | 33.95 | 34.04 | 5,637,356 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,278,526 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.60 | 34.48 | 34.70 | 5,624,612 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.69 | 35.09 | 4,854,413 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.90 | 5,143,576 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.04 | 34.87 | 35.19 | 6,421,318 | -1.02(-2.81%) |
Dec 07, 2011 | 36.11 | 36.44 | 35.57 | 36.20 | 5,643,643 | +0.01(+0.02%) |
Dec 06, 2011 | 36.43 | 36.50 | 35.87 | 36.20 | 4,475,368 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.02 | 36.31 | 4,855,125 | +0.54(+1.50%) |
Dec 02, 2011 | 36.39 | 36.66 | 35.70 | 35.77 | 5,643,812 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.81 | 36.11 | 5,103,307 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.42 | 35.39 | 36.39 | 7,819,180 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.20 | 4,709,528 | -0.03(-0.08%) |
Nov 28, 2011 | 33.81 | 34.50 | 33.77 | 34.23 | 6,978,546 | +1.41(+4.31%) |
Nov 25, 2011 | 32.74 | 33.36 | 32.71 | 32.81 | 2,270,277 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.61 | 32.78 | 32.78 | 6,032,124 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.65 | 6,097,052 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,169 | -0.56(-1.63%) |
Nov 18, 2011 | 34.73 | 35.02 | 34.43 | 34.62 | 4,769,951 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,313,957 | -0.61(-1.73%) |
Nov 16, 2011 | 35.38 | 35.86 | 35.05 | 35.12 | 6,075,508 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,164 | +0.30(+0.84%) |
Nov 14, 2011 | 35.74 | 35.96 | 35.26 | 35.49 | 4,247,408 | -0.28(-0.78%) |
Nov 11, 2011 | 35.58 | 36.18 | 35.58 | 35.77 | 4,575,757 | +0.56(+1.58%) |
Nov 10, 2011 | 35.47 | 35.56 | 35.04 | 35.22 | 5,526,255 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.64 | 34.90 | 9,312,862 | -1.41(-3.87%) |
Nov 08, 2011 | 35.90 | 36.55 | 35.63 | 36.31 | 8,857,589 | +1.14(+3.25%) |
Nov 07, 2011 | 35.32 | 35.55 | 34.57 | 35.17 | 6,420,868 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.77 | 34.89 | 35.42 | 6,921,636 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.91 | 34.40 | 35.81 | 11,540,325 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.05 | 34.41 | 10,992,409 | +1.02(+3.06%) |
Nov 01, 2011 | 32.24 | 34.97 | 31.21 | 33.38 | 13,870,770 | +0.13(+0.39%) |
Oct 31, 2011 | 33.71 | 34.10 | 33.25 | 33.25 | 10,557,461 | -1.03(-3.00%) |
Oct 28, 2011 | 34.54 | 34.99 | 33.96 | 34.28 | 8,840,589 | -0.37(-1.06%) |
Oct 27, 2011 | 33.78 | 35.04 | 33.43 | 34.65 | 9,742,821 | +2.07(+6.34%) |
Oct 26, 2011 | 32.68 | 32.75 | 31.73 | 32.58 | 11,212,502 | +0.44(+1.35%) |
Oct 25, 2011 | 32.65 | 32.69 | 31.95 | 32.15 | 7,510,580 | -0.79(-2.39%) |
Oct 24, 2011 | 32.65 | 33.02 | 32.39 | 32.93 | 9,072,439 | +0.17(+0.51%) |
Oct 21, 2011 | 32.46 | 32.79 | 32.31 | 32.77 | 7,901,782 | +0.65(+2.02%) |
Oct 20, 2011 | 32.15 | 32.43 | 31.55 | 32.12 | 8,090,466 | -0.11(-0.34%) |
Oct 19, 2011 | 32.90 | 33.06 | 32.08 | 32.23 | 7,219,166 | -0.79(-2.41%) |
Oct 18, 2011 | 31.68 | 33.34 | 31.58 | 33.02 | 8,387,846 | +1.29(+4.07%) |
Oct 17, 2011 | 32.69 | 32.89 | 31.66 | 31.73 | 6,472,575 | -1.10(-3.35%) |
Oct 14, 2011 | 32.51 | 32.91 | 32.27 | 32.83 | 4,804,084 | +0.78(+2.44%) |
Oct 13, 2011 | 31.95 | 32.16 | 31.68 | 32.05 | 5,575,576 | -0.10(-0.32%) |
Oct 12, 2011 | 31.68 | 32.51 | 31.68 | 32.15 | 8,363,549 | +0.60(+1.91%) |
Oct 11, 2011 | 31.05 | 31.66 | 31.02 | 31.55 | 5,281,550 | +0.19(+0.59%) |
Oct 10, 2011 | 30.72 | 31.38 | 30.56 | 31.37 | 5,857,685 | +0.95(+3.14%) |
Oct 07, 2011 | 31.04 | 31.04 | 30.17 | 30.41 | 8,565,182 | -0.34(-1.10%) |
Oct 06, 2011 | 30.38 | 30.76 | 30.32 | 30.75 | 6,386,727 | +0.85(+2.84%) |
Oct 05, 2011 | 29.22 | 30.00 | 28.89 | 29.90 | 7,493,803 | +0.79(+2.71%) |
Oct 04, 2011 | 27.77 | 29.18 | 27.30 | 29.11 | 12,242,865 | +1.00(+3.54%) |
Oct 03, 2011 | 28.44 | 29.16 | 28.10 | 28.12 | 11,674,291 | -0.43(-1.50%) |
Sep 30, 2011 | 29.85 | 29.89 | 28.55 | 28.55 | 11,094,040 | -1.71(-5.66%) |
Sep 29, 2011 | 30.52 | 30.93 | 29.55 | 30.26 | 8,263,248 | +0.39(+1.30%) |
Sep 28, 2011 | 30.41 | 30.94 | 29.80 | 29.87 | 8,771,748 | -0.58(-1.91%) |
Sep 27, 2011 | 31.03 | 31.14 | 30.23 | 30.45 | 10,250,941 | +0.26(+0.85%) |
Sep 26, 2011 | 29.64 | 30.25 | 29.03 | 30.20 | 9,733,421 | +0.95(+3.24%) |
Sep 23, 2011 | 29.00 | 29.72 | 28.77 | 29.25 | 10,456,795 | +0.24(+0.83%) |
Sep 22, 2011 | 29.27 | 29.27 | 28.58 | 29.01 | 14,825,153 | -1.22(-4.05%) |
Sep 21, 2011 | 31.25 | 31.62 | 30.23 | 30.23 | 8,898,352 | -1.24(-3.95%) |
Sep 20, 2011 | 31.70 | 31.97 | 31.25 | 31.48 | 8,068,017 | +0.08(+0.24%) |
Sep 19, 2011 | 31.01 | 31.58 | 30.56 | 31.40 | 6,282,331 | -0.21(-0.66%) |
Sep 16, 2011 | 31.83 | 32.15 | 31.37 | 31.61 | 9,726,639 | -0.12(-0.37%) |
Sep 15, 2011 | 31.44 | 31.73 | 31.14 | 31.73 | 8,705,804 | +0.63(+2.02%) |
Sep 14, 2011 | 31.03 | 31.57 | 30.20 | 31.10 | 11,582,428 | +0.24(+0.78%) |
Sep 13, 2011 | 30.40 | 31.03 | 30.25 | 30.85 | 8,538,320 | +0.59(+1.94%) |
Sep 12, 2011 | 29.85 | 30.47 | 29.43 | 30.27 | 12,652,561 | +0.28(+0.92%) |
Sep 09, 2011 | 30.32 | 30.70 | 29.69 | 29.99 | 17,199,684 | -0.68(-2.21%) |
Sep 08, 2011 | 30.70 | 31.19 | 30.47 | 30.67 | 9,862,412 | -0.25(-0.80%) |
Sep 07, 2011 | 30.55 | 30.95 | 30.36 | 30.92 | 6,821,177 | +0.89(+2.97%) |
Sep 06, 2011 | 29.41 | 30.11 | 29.20 | 30.03 | 9,016,657 | -0.40(-1.32%) |
Sep 02, 2011 | 30.90 | 31.05 | 30.20 | 30.43 | 9,219,101 | -1.08(-3.44%) |
Sep 01, 2011 | 32.13 | 32.30 | 31.44 | 31.51 | 10,046,174 | -0.66(-2.04%) |
Aug 31, 2011 | 32.45 | 32.88 | 31.88 | 32.17 | 10,821,110 | +0.06(+0.19%) |
Aug 30, 2011 | 31.88 | 32.37 | 31.48 | 32.11 | 11,679,851 | -0.29(-0.90%) |
Aug 29, 2011 | 31.92 | 32.40 | 31.79 | 32.40 | 7,231,966 | +1.02(+3.24%) |
Aug 26, 2011 | 30.46 | 31.66 | 29.97 | 31.38 | 10,794,091 | +0.66(+2.14%) |
Aug 25, 2011 | 31.81 | 32.08 | 30.62 | 30.72 | 7,987,488 | -0.92(-2.90%) |
Aug 24, 2011 | 30.54 | 31.70 | 30.42 | 31.64 | 8,494,753 | +0.97(+3.15%) |
Aug 23, 2011 | 29.70 | 30.67 | 29.37 | 30.67 | 8,877,384 | +1.24(+4.20%) |
Aug 22, 2011 | 30.11 | 30.18 | 29.38 | 29.44 | 7,988,307 | +0.10(+0.33%) |
Aug 19, 2011 | 29.24 | 30.29 | 29.17 | 29.34 | 9,734,155 | -0.34(-1.14%) |
Aug 18, 2011 | 30.70 | 30.78 | 29.41 | 29.68 | 12,842,070 | -2.03(-6.41%) |
Aug 17, 2011 | 32.08 | 32.26 | 31.39 | 31.71 | 5,978,320 | -0.12(-0.39%) |
Aug 16, 2011 | 32.02 | 32.35 | 31.53 | 31.84 | 8,830,980 | -0.58(-1.79%) |
Aug 15, 2011 | 32.22 | 32.80 | 32.07 | 32.42 | 7,932,551 | +0.42(+1.32%) |
Aug 12, 2011 | 31.90 | 32.33 | 31.52 | 31.99 | 11,832,594 | +0.43(+1.36%) |
Aug 11, 2011 | 29.27 | 31.98 | 29.17 | 31.57 | 19,675,050 | +2.62(+9.05%) |
Aug 10, 2011 | 30.32 | 30.37 | 28.86 | 28.95 | 23,617,692 | -1.72(-5.62%) |
Aug 09, 2011 | 30.49 | 30.73 | 28.37 | 30.67 | 21,242,368 | +1.51(+5.17%) |
Aug 08, 2011 | 30.49 | 30.70 | 29.11 | 29.16 | 21,867,188 | -1.96(-6.30%) |
Aug 05, 2011 | 32.17 | 32.35 | 30.53 | 31.12 | 25,851,908 | -0.43(-1.35%) |
Aug 04, 2011 | 32.74 | 32.86 | 31.55 | 31.55 | 13,275,339 | -1.68(-5.06%) |
Aug 03, 2011 | 32.39 | 33.33 | 32.04 | 33.23 | 12,810,946 | +0.96(+2.97%) |
Aug 02, 2011 | 33.24 | 33.51 | 32.23 | 32.27 | 15,032,563 | -1.37(-4.08%) |
Aug 01, 2011 | 33.66 | 34.31 | 32.84 | 33.64 | 12,984,488 | -0.02(-0.06%) |
Jul 29, 2011 | 33.48 | 34.32 | 33.33 | 33.66 | 14,510,837 | -0.36(-1.07%) |
Jul 28, 2011 | 34.39 | 34.56 | 33.83 | 34.02 | 17,843,598 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.31 | 34.58 | 21,308,266 | -2.48(-6.70%) |
Jul 26, 2011 | 37.77 | 37.78 | 36.99 | 37.06 | 8,267,485 | -0.84(-2.23%) |
Jul 25, 2011 | 37.45 | 38.16 | 37.29 | 37.91 | 5,466,600 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.41 | 37.69 | 37.78 | 8,822,082 | -0.60(-1.55%) |
Jul 21, 2011 | 38.43 | 38.77 | 38.18 | 38.38 | 6,348,721 | +0.16(+0.41%) |
Jul 20, 2011 | 38.36 | 38.37 | 37.89 | 38.22 | 4,862,813 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.04 | 6,002,168 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.43 | 37.62 | 5,332,627 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.97 | 7,620,067 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,698,598 | -0.32(-0.82%) |
Jul 13, 2011 | 38.73 | 38.95 | 38.30 | 38.44 | 6,341,818 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,025,902 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.54 | 38.65 | 6,442,707 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.22 | 8,802,746 | -0.66(-1.65%) |
Jul 07, 2011 | 39.96 | 40.09 | 39.65 | 39.87 | 5,832,713 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,473,791 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,510,598 | +0.05(+0.12%) |