Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.49 | 44.57 | 43.90 | 44.39 | 12,484,918 | +0.19(+0.42%) |
Aug 30, 2012 | 44.52 | 44.76 | 44.11 | 44.20 | 10,694,346 | -0.66(-1.47%) |
Aug 29, 2012 | 44.77 | 45.11 | 44.62 | 44.86 | 10,453,624 | -0.19(-0.42%) |
Aug 27, 2012 | 45.17 | 45.22 | 44.80 | 45.05 | 7,724,824 | -0.04(-0.10%) |
Aug 24, 2012 | 44.77 | 45.23 | 44.60 | 45.09 | 8,864,613 | +0.28(+0.62%) |
Aug 23, 2012 | 44.81 | 45.02 | 44.60 | 44.81 | 7,564,166 | -0.09(-0.20%) |
Aug 22, 2012 | 44.89 | 45.12 | 44.53 | 44.90 | 9,982,001 | +0.06(+0.14%) |
Aug 21, 2012 | 45.36 | 45.72 | 44.49 | 44.84 | 17,251,492 | -0.52(-1.15%) |
Aug 20, 2012 | 45.58 | 45.71 | 45.03 | 45.36 | 10,555,263 | -0.35(-0.77%) |
Aug 17, 2012 | 45.43 | 45.75 | 45.18 | 45.71 | 18,280,978 | +0.52(+1.15%) |
Aug 16, 2012 | 45.29 | 45.50 | 45.15 | 45.19 | 13,080,692 | +0.04(+0.08%) |
Aug 15, 2012 | 44.93 | 45.35 | 44.72 | 45.16 | 11,031,773 | +0.09(+0.21%) |
Aug 14, 2012 | 45.08 | 45.57 | 44.90 | 45.06 | 14,164,829 | +0.21(+0.47%) |
Aug 13, 2012 | 44.51 | 44.92 | 44.38 | 44.85 | 14,606,674 | +0.09(+0.19%) |
Aug 10, 2012 | 44.57 | 44.82 | 44.32 | 44.77 | 7,654,137 | -0.01(-0.03%) |
Aug 09, 2012 | 44.44 | 44.78 | 44.25 | 44.78 | 9,722,323 | +0.40(+0.90%) |
Aug 08, 2012 | 44.23 | 44.46 | 44.05 | 44.38 | 9,059,991 | +0.08(+0.18%) |
Aug 07, 2012 | 43.58 | 44.35 | 43.51 | 44.31 | 14,043,167 | +0.87(+2.01%) |
Aug 06, 2012 | 43.63 | 43.70 | 43.34 | 43.43 | 9,938,297 | -0.08(-0.18%) |
Aug 03, 2012 | 43.28 | 43.59 | 42.84 | 43.51 | 13,627,700 | +0.98(+2.31%) |
Aug 02, 2012 | 42.43 | 43.12 | 42.01 | 42.53 | 13,648,517 | -0.46(-1.08%) |
Aug 01, 2012 | 43.40 | 43.46 | 42.66 | 42.99 | 11,577,444 | -0.12(-0.27%) |
Jul 31, 2012 | 42.75 | 43.47 | 42.72 | 43.11 | 16,888,392 | +0.38(+0.90%) |
Jul 30, 2012 | 42.78 | 43.23 | 42.59 | 42.72 | 10,988,200 | -0.14(-0.32%) |
Jul 27, 2012 | 42.48 | 43.00 | 42.12 | 42.86 | 16,689,084 | +0.82(+1.94%) |
Jul 26, 2012 | 41.92 | 42.45 | 41.70 | 42.04 | 15,071,278 | +0.67(+1.62%) |
Jul 25, 2012 | 40.95 | 41.68 | 40.74 | 41.37 | 15,215,751 | +0.36(+0.87%) |
Jul 24, 2012 | 41.48 | 41.52 | 40.66 | 41.02 | 12,136,639 | -0.39(-0.93%) |
Jul 23, 2012 | 40.83 | 41.65 | 40.50 | 41.40 | 16,607,677 | -0.26(-0.62%) |
Jul 20, 2012 | 42.03 | 42.32 | 41.63 | 41.66 | 17,482,640 | -0.55(-1.29%) |
Jul 19, 2012 | 42.51 | 42.54 | 41.52 | 42.21 | 36,050,816 | +1.72(+4.25%) |
Jul 18, 2012 | 39.41 | 40.91 | 39.40 | 40.48 | 30,092,040 | +1.15(+2.92%) |
Jul 17, 2012 | 39.44 | 39.96 | 38.35 | 39.34 | 22,059,026 | +0.07(+0.18%) |
Jul 16, 2012 | 39.91 | 39.96 | 38.97 | 39.26 | 16,072,826 | -0.45(-1.13%) |
Jul 13, 2012 | 38.74 | 39.86 | 38.73 | 39.71 | 14,018,431 | +0.90(+2.33%) |
Jul 12, 2012 | 38.89 | 39.29 | 38.36 | 38.81 | 16,178,099 | -0.46(-1.18%) |
Jul 11, 2012 | 39.70 | 39.83 | 38.73 | 39.27 | 20,301,004 | -0.58(-1.45%) |
Jul 10, 2012 | 40.08 | 40.35 | 39.58 | 39.85 | 13,944,979 | -0.11(-0.27%) |
Jul 09, 2012 | 40.01 | 40.45 | 39.68 | 39.96 | 10,806,771 | +0.01(+0.02%) |
Jul 06, 2012 | 40.35 | 40.61 | 39.60 | 39.95 | 11,788,078 | -0.68(-1.67%) |
Jul 05, 2012 | 40.64 | 40.94 | 40.28 | 40.63 | 14,321,823 | -0.01(-0.02%) |
Jul 03, 2012 | 40.39 | 40.84 | 40.27 | 40.64 | 10,492,592 | +0.43(+1.07%) |
Jul 02, 2012 | 40.20 | 40.35 | 39.63 | 40.21 | 13,698,745 | -0.01(-0.03%) |
Jun 29, 2012 | 40.24 | 40.41 | 39.34 | 40.22 | 18,757,418 | +1.00(+2.54%) |
Jun 28, 2012 | 39.42 | 39.87 | 38.84 | 39.22 | 18,449,802 | -0.44(-1.11%) |
Jun 27, 2012 | 38.93 | 40.04 | 38.89 | 39.66 | 16,539,571 | +0.72(+1.84%) |
Jun 26, 2012 | 38.84 | 39.36 | 38.58 | 38.95 | 19,495,968 | +0.26(+0.68%) |
Jun 25, 2012 | 39.82 | 39.99 | 38.61 | 38.68 | 26,168,280 | -1.51(-3.75%) |
Jun 22, 2012 | 39.92 | 40.40 | 39.83 | 40.19 | 18,206,026 | +0.37(+0.92%) |
Jun 21, 2012 | 41.29 | 41.42 | 39.75 | 39.82 | 21,116,590 | -1.35(-3.28%) |
Jun 20, 2012 | 41.30 | 41.66 | 40.92 | 41.17 | 18,575,736 | -0.01(-0.04%) |
Jun 19, 2012 | 41.00 | 41.40 | 40.93 | 41.18 | 13,888,403 | +0.18(+0.44%) |
Jun 18, 2012 | 40.53 | 41.39 | 40.30 | 41.00 | 17,705,068 | +0.20(+0.48%) |
Jun 15, 2012 | 40.73 | 41.29 | 40.17 | 40.81 | 42,877,888 | -0.21(-0.51%) |
Jun 14, 2012 | 42.53 | 42.54 | 40.46 | 41.02 | 37,709,140 | -1.55(-3.65%) |
Jun 13, 2012 | 42.87 | 43.11 | 42.38 | 42.57 | 10,423,950 | -0.33(-0.77%) |
Jun 12, 2012 | 41.86 | 42.94 | 41.60 | 42.90 | 20,714,446 | +1.16(+2.79%) |
Jun 11, 2012 | 42.59 | 42.82 | 41.65 | 41.74 | 17,283,920 | -0.70(-1.65%) |
Jun 08, 2012 | 41.84 | 42.56 | 41.56 | 42.44 | 12,268,616 | +0.55(+1.31%) |
Jun 07, 2012 | 42.72 | 42.98 | 41.77 | 41.89 | 12,677,340 | -0.29(-0.69%) |
Jun 06, 2012 | 41.46 | 42.30 | 41.35 | 42.19 | 17,937,360 | +0.88(+2.14%) |
Jun 05, 2012 | 40.12 | 41.39 | 40.05 | 41.30 | 16,240,433 | +0.96(+2.38%) |
Jun 04, 2012 | 39.81 | 40.39 | 39.67 | 40.34 | 17,021,670 | +0.53(+1.32%) |
Jun 01, 2012 | 40.43 | 40.74 | 39.62 | 39.81 | 24,221,004 | -1.58(-3.82%) |
May 31, 2012 | 41.38 | 41.68 | 40.66 | 41.39 | 18,567,016 | -0.10(-0.24%) |
May 30, 2012 | 41.52 | 41.90 | 41.08 | 41.50 | 15,313,519 | -0.50(-1.19%) |
May 29, 2012 | 41.64 | 42.25 | 41.43 | 41.99 | 15,255,215 | +0.77(+1.87%) |
May 25, 2012 | 41.14 | 41.52 | 40.99 | 41.22 | 11,157,467 | +0.12(+0.30%) |
May 24, 2012 | 42.01 | 42.20 | 40.74 | 41.10 | 18,697,684 | -0.71(-1.70%) |
May 23, 2012 | 41.35 | 42.02 | 41.06 | 41.81 | 21,261,486 | +0.15(+0.36%) |
May 22, 2012 | 41.29 | 41.93 | 41.25 | 41.66 | 22,266,716 | +0.51(+1.24%) |
May 21, 2012 | 40.17 | 41.41 | 40.17 | 41.15 | 28,255,858 | +0.89(+2.22%) |
May 18, 2012 | 41.33 | 41.93 | 40.07 | 40.26 | 27,997,740 | -0.85(-2.06%) |
May 17, 2012 | 42.62 | 42.69 | 40.67 | 41.11 | 33,409,556 | -1.40(-3.30%) |
May 16, 2012 | 44.35 | 44.54 | 42.48 | 42.51 | 29,262,480 | -1.68(-3.79%) |
May 15, 2012 | 44.27 | 44.95 | 44.07 | 44.19 | 14,709,544 | -0.01(-0.03%) |
May 14, 2012 | 43.99 | 44.68 | 43.85 | 44.20 | 10,501,839 | -0.29(-0.65%) |
May 11, 2012 | 44.63 | 45.35 | 44.28 | 44.49 | 12,938,653 | -0.45(-0.99%) |
May 10, 2012 | 45.01 | 45.17 | 44.75 | 44.94 | 11,544,080 | +0.34(+0.76%) |
May 09, 2012 | 44.55 | 45.24 | 44.45 | 44.60 | 17,046,546 | -0.47(-1.05%) |
May 08, 2012 | 44.40 | 45.17 | 43.77 | 45.07 | 19,592,138 | +0.54(+1.21%) |
May 07, 2012 | 44.07 | 44.81 | 44.05 | 44.53 | 12,233,336 | +0.01(+0.02%) |
May 04, 2012 | 45.34 | 45.36 | 44.14 | 44.53 | 19,551,308 | -1.18(-2.58%) |
May 03, 2012 | 46.37 | 46.55 | 45.64 | 45.70 | 11,201,110 | -0.50(-1.07%) |
May 02, 2012 | 45.46 | 46.24 | 45.13 | 46.20 | 14,424,986 | +0.43(+0.94%) |
May 01, 2012 | 45.90 | 46.48 | 45.59 | 45.77 | 14,955,808 | -0.14(-0.30%) |
Apr 30, 2012 | 46.01 | 46.12 | 45.60 | 45.91 | 11,917,111 | -0.25(-0.55%) |
Apr 27, 2012 | 46.29 | 46.38 | 45.97 | 46.16 | 10,182,621 | +0.19(+0.42%) |
Apr 26, 2012 | 45.54 | 46.02 | 45.38 | 45.96 | 15,878,131 | +0.47(+1.03%) |
Apr 25, 2012 | 45.33 | 45.68 | 45.06 | 45.50 | 23,221,592 | +1.01(+2.26%) |
Apr 24, 2012 | 44.23 | 44.92 | 44.06 | 44.49 | 22,148,330 | +0.22(+0.49%) |
Apr 23, 2012 | 44.46 | 44.62 | 44.13 | 44.27 | 19,673,128 | -0.50(-1.11%) |
Apr 20, 2012 | 45.19 | 45.53 | 44.75 | 44.77 | 32,030,116 | -0.23(-0.50%) |
Apr 19, 2012 | 45.65 | 46.64 | 44.78 | 45.00 | 57,964,668 | -3.18(-6.60%) |
Apr 18, 2012 | 48.51 | 48.55 | 47.86 | 48.18 | 30,390,130 | -0.18(-0.36%) |
Apr 17, 2012 | 48.02 | 48.82 | 47.78 | 48.35 | 19,467,958 | +0.70(+1.48%) |
Apr 16, 2012 | 48.43 | 48.55 | 47.13 | 47.65 | 22,510,696 | -0.30(-0.63%) |
Apr 13, 2012 | 48.91 | 49.00 | 47.89 | 47.95 | 21,894,158 | -1.19(-2.43%) |
Apr 12, 2012 | 47.84 | 49.32 | 47.70 | 49.14 | 21,849,784 | +1.51(+3.18%) |
Apr 11, 2012 | 48.13 | 48.55 | 47.54 | 47.63 | 16,442,345 | +0.00(+0.01%) |
Apr 10, 2012 | 47.96 | 48.25 | 47.52 | 47.63 | 24,055,836 | -0.20(-0.42%) |
Apr 09, 2012 | 47.55 | 48.74 | 47.16 | 47.83 | 13,871,379 | -0.50(-1.03%) |
Apr 05, 2012 | 48.41 | 48.62 | 48.24 | 48.32 | 22,251,894 | -0.14(-0.30%) |
Apr 04, 2012 | 48.43 | 48.70 | 48.07 | 48.47 | 15,154,091 | -0.53(-1.09%) |
Apr 03, 2012 | 49.20 | 49.46 | 48.71 | 49.00 | 15,033,952 | -0.14(-0.28%) |
Apr 02, 2012 | 49.09 | 49.50 | 48.55 | 49.14 | 14,515,748 | +0.19(+0.38%) |
Mar 30, 2012 | 49.09 | 49.11 | 48.73 | 48.95 | 11,287,341 | +0.09(+0.19%) |
Mar 29, 2012 | 48.82 | 48.90 | 48.40 | 48.85 | 11,717,111 | -0.14(-0.28%) |
Mar 28, 2012 | 49.03 | 49.39 | 48.43 | 48.99 | 13,936,113 | -0.27(-0.54%) |
Mar 27, 2012 | 49.33 | 49.53 | 49.15 | 49.26 | 14,028,492 | -0.07(-0.15%) |
Mar 26, 2012 | 48.43 | 49.42 | 48.40 | 49.33 | 23,784,128 | +1.37(+2.86%) |
Mar 23, 2012 | 47.83 | 48.00 | 47.24 | 47.96 | 13,594,530 | +0.28(+0.60%) |
Mar 22, 2012 | 47.63 | 47.76 | 47.43 | 47.68 | 10,636,254 | -0.10(-0.21%) |
Mar 21, 2012 | 48.08 | 48.11 | 47.40 | 47.78 | 18,705,012 | -0.23(-0.48%) |
Mar 20, 2012 | 47.78 | 48.06 | 47.70 | 48.01 | 15,851,675 | +0.00(+0.00%) |
Mar 19, 2012 | 47.35 | 48.19 | 47.14 | 48.01 | 20,318,540 | +0.96(+2.05%) |
Mar 16, 2012 | 46.87 | 47.19 | 46.81 | 47.04 | 24,733,056 | +0.14(+0.31%) |
Mar 15, 2012 | 46.95 | 47.10 | 46.66 | 46.90 | 13,931,786 | +0.07(+0.15%) |
Mar 14, 2012 | 46.61 | 47.15 | 46.53 | 46.83 | 21,031,506 | +0.19(+0.40%) |
Mar 13, 2012 | 46.14 | 46.67 | 46.14 | 46.64 | 16,554,583 | +0.72(+1.57%) |
Mar 12, 2012 | 45.99 | 46.17 | 45.64 | 45.92 | 10,576,019 | -0.06(-0.13%) |
Mar 09, 2012 | 45.73 | 46.23 | 45.62 | 45.98 | 17,009,710 | +0.44(+0.96%) |
Mar 08, 2012 | 45.30 | 45.77 | 45.22 | 45.54 | 14,691,653 | +0.43(+0.96%) |
Mar 07, 2012 | 44.45 | 45.27 | 44.22 | 45.11 | 17,154,288 | +0.83(+1.88%) |
Mar 06, 2012 | 44.42 | 44.91 | 43.82 | 44.27 | 19,677,004 | -0.40(-0.89%) |
Mar 05, 2012 | 44.76 | 44.82 | 44.24 | 44.67 | 12,851,783 | -0.23(-0.51%) |
Mar 02, 2012 | 45.08 | 45.12 | 44.71 | 44.90 | 9,337,439 | -0.13(-0.29%) |
Mar 01, 2012 | 44.74 | 45.23 | 44.70 | 45.03 | 13,822,163 | +0.31(+0.69%) |
Feb 29, 2012 | 45.06 | 45.29 | 44.59 | 44.72 | 18,779,730 | -0.36(-0.80%) |
Feb 28, 2012 | 45.60 | 45.63 | 44.94 | 45.08 | 16,748,633 | -0.30(-0.66%) |
Feb 27, 2012 | 45.08 | 45.59 | 44.98 | 45.38 | 13,652,020 | -0.09(-0.20%) |
Feb 24, 2012 | 45.73 | 45.74 | 45.42 | 45.47 | 11,028,619 | -0.05(-0.11%) |
Feb 23, 2012 | 44.83 | 45.63 | 44.67 | 45.52 | 17,634,080 | +0.69(+1.53%) |
Feb 22, 2012 | 44.90 | 45.11 | 44.75 | 44.83 | 10,858,045 | -0.16(-0.37%) |
Feb 21, 2012 | 44.91 | 45.11 | 44.69 | 45.00 | 12,041,997 | +0.19(+0.42%) |
Feb 17, 2012 | 44.63 | 44.95 | 44.44 | 44.81 | 20,551,144 | +0.18(+0.40%) |
Feb 16, 2012 | 44.29 | 44.73 | 44.12 | 44.63 | 17,200,886 | +0.49(+1.12%) |
Feb 15, 2012 | 44.30 | 44.43 | 43.98 | 44.14 | 15,123,113 | -0.09(-0.21%) |
Feb 14, 2012 | 44.09 | 44.23 | 43.79 | 44.23 | 12,435,662 | -0.02(-0.05%) |
Feb 13, 2012 | 44.43 | 44.43 | 43.87 | 44.25 | 13,000,148 | +0.01(+0.02%) |
Feb 10, 2012 | 44.03 | 44.30 | 43.89 | 44.25 | 14,477,050 | -0.15(-0.34%) |
Feb 09, 2012 | 44.14 | 44.43 | 44.00 | 44.40 | 19,386,390 | +0.34(+0.76%) |
Feb 08, 2012 | 44.02 | 44.20 | 43.68 | 44.06 | 15,981,359 | -0.06(-0.13%) |
Feb 07, 2012 | 43.59 | 44.17 | 43.39 | 44.12 | 17,293,616 | +0.34(+0.79%) |
Feb 06, 2012 | 43.59 | 43.81 | 43.39 | 43.77 | 15,431,784 | +0.01(+0.02%) |
Feb 03, 2012 | 43.71 | 43.96 | 43.44 | 43.77 | 24,318,256 | +0.24(+0.54%) |
Feb 02, 2012 | 43.74 | 44.40 | 43.44 | 43.53 | 48,594,104 | +0.84(+1.96%) |
Feb 01, 2012 | 42.63 | 42.83 | 42.14 | 42.69 | 38,623,012 | +0.53(+1.26%) |
Jan 31, 2012 | 42.25 | 42.54 | 42.00 | 42.16 | 18,906,434 | +0.14(+0.32%) |
Jan 30, 2012 | 41.03 | 42.03 | 40.88 | 42.02 | 18,211,736 | +0.60(+1.45%) |
Jan 27, 2012 | 41.25 | 41.68 | 41.24 | 41.42 | 14,365,144 | -0.01(-0.03%) |
Jan 26, 2012 | 42.38 | 42.54 | 41.24 | 41.44 | 28,488,828 | -0.85(-2.00%) |
Jan 25, 2012 | 42.37 | 42.65 | 41.95 | 42.28 | 29,914,112 | +0.22(+0.53%) |
Jan 24, 2012 | 41.40 | 42.06 | 41.26 | 42.06 | 15,994,498 | +0.38(+0.91%) |
Jan 23, 2012 | 41.53 | 42.09 | 41.47 | 41.68 | 18,449,496 | +0.30(+0.73%) |
Jan 20, 2012 | 41.59 | 41.64 | 41.19 | 41.38 | 23,076,152 | -0.19(-0.47%) |
Jan 19, 2012 | 41.36 | 41.74 | 41.19 | 41.57 | 18,554,306 | +0.29(+0.71%) |
Jan 18, 2012 | 40.94 | 41.51 | 40.83 | 41.28 | 18,574,610 | +0.32(+0.79%) |
Jan 17, 2012 | 40.80 | 41.39 | 40.65 | 40.96 | 17,316,256 | +0.43(+1.06%) |
Jan 13, 2012 | 40.10 | 40.66 | 40.08 | 40.53 | 14,674,260 | +0.15(+0.37%) |
Jan 12, 2012 | 39.86 | 40.50 | 39.77 | 40.37 | 15,887,546 | +0.51(+1.28%) |
Jan 11, 2012 | 39.96 | 40.16 | 39.82 | 39.87 | 9,961,845 | -0.09(-0.23%) |
Jan 10, 2012 | 40.54 | 40.57 | 39.93 | 39.96 | 16,284,150 | -0.11(-0.29%) |
Jan 09, 2012 | 40.24 | 40.40 | 39.73 | 40.07 | 17,667,630 | -0.18(-0.45%) |
Jan 06, 2012 | 40.07 | 40.42 | 40.04 | 40.25 | 11,217,334 | +0.07(+0.18%) |
Jan 05, 2012 | 40.05 | 40.28 | 39.63 | 40.18 | 16,070,344 | +0.16(+0.41%) |
Jan 04, 2012 | 39.58 | 40.28 | 39.11 | 40.02 | 24,539,882 | +0.81(+2.07%) |
Dec 30, 2011 | 39.31 | 39.41 | 39.18 | 39.21 | 6,753,321 | -0.11(-0.27%) |
Dec 29, 2011 | 39.03 | 39.38 | 39.01 | 39.31 | 8,160,156 | +0.37(+0.94%) |
Dec 28, 2011 | 39.28 | 39.39 | 38.76 | 38.95 | 9,844,758 | -0.38(-0.97%) |
Dec 27, 2011 | 38.92 | 39.41 | 38.71 | 39.33 | 9,069,307 | +0.17(+0.44%) |
Dec 23, 2011 | 39.13 | 39.24 | 38.67 | 39.16 | 7,911,137 | +0.82(+2.13%) |
Dec 21, 2011 | 38.84 | 38.99 | 37.84 | 38.34 | 13,800,177 | -0.44(-1.14%) |
Dec 20, 2011 | 37.89 | 38.95 | 37.84 | 38.78 | 19,980,242 | +1.57(+4.21%) |
Dec 19, 2011 | 37.99 | 38.04 | 37.10 | 37.21 | 16,305,804 | -0.49(-1.31%) |
Dec 16, 2011 | 37.92 | 38.58 | 37.57 | 37.71 | 27,685,244 | +0.04(+0.11%) |
Dec 15, 2011 | 38.53 | 38.54 | 37.41 | 37.67 | 16,319,855 | -0.39(-1.04%) |
Dec 14, 2011 | 38.83 | 38.93 | 37.77 | 38.06 | 17,951,590 | -0.78(-2.01%) |
Dec 13, 2011 | 39.70 | 39.94 | 38.55 | 38.84 | 19,413,878 | -0.42(-1.08%) |
Dec 12, 2011 | 39.00 | 39.32 | 38.70 | 39.26 | 13,835,707 | -0.29(-0.72%) |
Dec 09, 2011 | 38.70 | 39.71 | 38.53 | 39.55 | 16,218,317 | +0.80(+2.05%) |
Dec 08, 2011 | 38.74 | 39.41 | 38.62 | 38.75 | 21,712,542 | -0.27(-0.70%) |
Dec 07, 2011 | 39.08 | 39.24 | 38.38 | 39.03 | 18,560,910 | -0.27(-0.69%) |
Dec 06, 2011 | 39.14 | 39.54 | 38.74 | 39.30 | 15,334,589 | +0.24(+0.62%) |
Dec 05, 2011 | 39.54 | 39.55 | 38.48 | 39.06 | 20,456,316 | +0.11(+0.28%) |
Dec 02, 2011 | 39.71 | 39.92 | 38.91 | 38.95 | 17,806,442 | -0.28(-0.71%) |
Dec 01, 2011 | 39.21 | 39.49 | 38.96 | 39.23 | 13,720,390 | -0.05(-0.13%) |
Nov 30, 2011 | 39.28 | 39.51 | 38.76 | 39.28 | 25,418,046 | +1.21(+3.18%) |
Nov 29, 2011 | 38.70 | 39.12 | 37.88 | 38.07 | 18,840,236 | -0.59(-1.54%) |
Nov 28, 2011 | 38.29 | 38.73 | 38.12 | 38.66 | 17,476,792 | +1.49(+4.01%) |
Nov 25, 2011 | 37.04 | 37.99 | 37.04 | 37.17 | 11,606,054 | -0.12(-0.33%) |
Nov 23, 2011 | 38.29 | 38.33 | 36.98 | 37.29 | 33,670,552 | -1.76(-4.50%) |
Nov 22, 2011 | 38.66 | 39.44 | 38.65 | 39.05 | 18,458,530 | +0.15(+0.39%) |
Nov 21, 2011 | 38.98 | 39.25 | 38.56 | 38.90 | 21,686,984 | -0.85(-2.14%) |
Nov 18, 2011 | 40.38 | 40.39 | 39.58 | 39.75 | 20,134,638 | -0.51(-1.26%) |
Nov 17, 2011 | 40.44 | 40.82 | 39.56 | 40.25 | 27,217,882 | -0.36(-0.88%) |
Nov 16, 2011 | 40.50 | 41.39 | 40.20 | 40.61 | 21,715,402 | -0.37(-0.91%) |
Nov 15, 2011 | 40.54 | 41.23 | 40.33 | 40.98 | 18,527,860 | +0.21(+0.53%) |
Nov 14, 2011 | 40.39 | 41.05 | 40.30 | 40.77 | 23,334,044 | +0.34(+0.85%) |
Nov 11, 2011 | 39.93 | 40.69 | 39.74 | 40.43 | 17,849,092 | +1.01(+2.55%) |
Nov 10, 2011 | 40.08 | 40.14 | 39.02 | 39.42 | 16,340,926 | -0.14(-0.36%) |
Nov 09, 2011 | 39.75 | 40.34 | 39.23 | 39.56 | 22,387,684 | -1.16(-2.84%) |
Nov 08, 2011 | 40.80 | 40.90 | 40.17 | 40.72 | 18,147,216 | +0.08(+0.19%) |
Nov 07, 2011 | 39.84 | 40.69 | 39.84 | 40.64 | 20,798,628 | +0.30(+0.74%) |
Nov 04, 2011 | 39.37 | 40.46 | 39.35 | 40.34 | 30,613,498 | +0.28(+0.70%) |
Nov 03, 2011 | 40.18 | 40.67 | 39.10 | 40.06 | 62,625,704 | +2.81(+7.53%) |
Nov 02, 2011 | 36.48 | 37.36 | 36.46 | 37.26 | 37,453,408 | +1.46(+4.07%) |
Nov 01, 2011 | 35.64 | 36.28 | 35.54 | 35.80 | 31,737,932 | -1.04(-2.83%) |
Oct 31, 2011 | 37.61 | 37.92 | 36.84 | 36.84 | 29,969,942 | -1.16(-3.06%) |
Oct 28, 2011 | 38.13 | 38.20 | 37.63 | 38.01 | 16,030,390 | -0.21(-0.54%) |
Oct 27, 2011 | 37.91 | 38.56 | 37.48 | 38.21 | 24,014,146 | +1.37(+3.72%) |
Oct 26, 2011 | 37.71 | 37.72 | 36.26 | 36.84 | 28,209,388 | -0.51(-1.38%) |
Oct 25, 2011 | 38.13 | 38.34 | 37.27 | 37.36 | 17,994,158 | -0.92(-2.41%) |
Oct 24, 2011 | 37.41 | 38.41 | 37.38 | 38.28 | 15,735,076 | +1.14(+3.06%) |
Oct 21, 2011 | 37.67 | 37.73 | 36.76 | 37.14 | 25,488,194 | +0.01(+0.02%) |
Oct 20, 2011 | 37.71 | 38.03 | 36.93 | 37.13 | 23,914,642 | -0.42(-1.12%) |
Oct 19, 2011 | 38.41 | 38.86 | 37.38 | 37.56 | 21,134,580 | -1.40(-3.59%) |
Oct 18, 2011 | 38.27 | 39.23 | 37.90 | 38.95 | 18,402,130 | +0.66(+1.71%) |
Oct 17, 2011 | 39.05 | 39.20 | 38.08 | 38.30 | 15,050,263 | -0.96(-2.44%) |
Oct 14, 2011 | 38.59 | 39.29 | 38.44 | 39.25 | 22,771,814 | +1.19(+3.13%) |
Oct 13, 2011 | 37.08 | 38.13 | 37.06 | 38.06 | 17,563,090 | +0.91(+2.44%) |
Oct 12, 2011 | 37.34 | 37.80 | 37.14 | 37.16 | 15,603,678 | +0.28(+0.76%) |
Oct 11, 2011 | 37.14 | 37.21 | 36.78 | 36.88 | 14,371,378 | -0.31(-0.84%) |
Oct 10, 2011 | 36.42 | 37.23 | 36.12 | 37.19 | 16,053,883 | +1.33(+3.70%) |
Oct 07, 2011 | 36.37 | 36.41 | 35.44 | 35.86 | 20,963,828 | -0.46(-1.26%) |
Oct 06, 2011 | 36.19 | 36.38 | 35.70 | 36.32 | 20,690,600 | +0.07(+0.20%) |
Oct 05, 2011 | 35.44 | 36.34 | 35.22 | 36.25 | 26,035,932 | +0.96(+2.71%) |
Oct 04, 2011 | 33.60 | 35.39 | 33.13 | 35.29 | 36,531,360 | +1.27(+3.74%) |
Oct 03, 2011 | 34.42 | 35.24 | 33.83 | 34.02 | 39,176,120 | -0.70(-2.02%) |
Sep 30, 2011 | 35.31 | 35.91 | 34.72 | 34.72 | 26,306,324 | -1.07(-2.99%) |
Sep 29, 2011 | 37.06 | 37.28 | 34.85 | 35.79 | 24,697,428 | -0.66(-1.82%) |
Sep 28, 2011 | 37.20 | 37.50 | 36.39 | 36.46 | 16,132,064 | -0.51(-1.39%) |
Sep 27, 2011 | 36.81 | 37.68 | 36.23 | 36.97 | 23,454,252 | +0.86(+2.37%) |
Sep 26, 2011 | 35.98 | 36.33 | 35.16 | 36.11 | 28,317,462 | +0.21(+0.58%) |
Sep 23, 2011 | 35.54 | 36.20 | 35.16 | 35.91 | 25,588,704 | +0.19(+0.52%) |
Sep 22, 2011 | 35.69 | 36.60 | 34.96 | 35.72 | 34,121,504 | -1.16(-3.16%) |
Sep 21, 2011 | 37.76 | 38.33 | 36.88 | 36.88 | 21,228,400 | -1.04(-2.73%) |
Sep 20, 2011 | 38.50 | 38.77 | 37.87 | 37.92 | 20,671,590 | -0.40(-1.04%) |
Sep 19, 2011 | 37.88 | 38.49 | 37.42 | 38.32 | 16,845,322 | -0.14(-0.37%) |
Sep 16, 2011 | 38.41 | 38.51 | 37.93 | 38.46 | 27,106,378 | +0.17(+0.45%) |
Sep 15, 2011 | 38.37 | 38.50 | 37.45 | 38.29 | 22,544,848 | +0.40(+1.06%) |
Sep 14, 2011 | 37.56 | 38.38 | 37.04 | 37.89 | 21,701,596 | +0.54(+1.43%) |
Sep 13, 2011 | 36.76 | 37.50 | 36.70 | 37.36 | 25,771,578 | +0.66(+1.81%) |
Sep 12, 2011 | 35.42 | 36.72 | 35.42 | 36.69 | 22,982,410 | +0.70(+1.95%) |
Sep 09, 2011 | 36.46 | 36.61 | 35.56 | 35.99 | 27,767,864 | -0.82(-2.22%) |
Sep 08, 2011 | 36.82 | 38.04 | 36.62 | 36.81 | 25,814,784 | -0.10(-0.27%) |
Sep 07, 2011 | 35.94 | 36.91 | 35.89 | 36.91 | 26,519,942 | +1.60(+4.53%) |
Sep 06, 2011 | 34.56 | 35.39 | 33.98 | 35.31 | 20,211,998 | -0.16(-0.46%) |
Sep 02, 2011 | 35.69 | 36.02 | 35.16 | 35.47 | 20,579,940 | -0.99(-2.70%) |