Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.84 | 41.12 | 40.19 | 41.07 | 10,886,424 | +0.52(+1.27%) |
Jun 28, 2012 | 40.46 | 40.63 | 40.18 | 40.56 | 7,313,748 | -0.07(-0.17%) |
Jun 27, 2012 | 40.56 | 40.72 | 40.34 | 40.63 | 5,559,369 | -0.05(-0.12%) |
Jun 26, 2012 | 40.42 | 40.85 | 40.40 | 40.68 | 4,948,651 | +0.28(+0.70%) |
Jun 25, 2012 | 40.40 | 40.59 | 40.15 | 40.40 | 5,204,961 | -0.23(-0.57%) |
Jun 22, 2012 | 40.66 | 40.82 | 40.57 | 40.63 | 7,628,055 | +0.11(+0.28%) |
Jun 21, 2012 | 41.38 | 41.42 | 40.47 | 40.52 | 7,648,935 | -0.78(-1.88%) |
Jun 20, 2012 | 41.46 | 41.55 | 41.00 | 41.29 | 5,650,399 | -0.14(-0.34%) |
Jun 19, 2012 | 41.36 | 41.46 | 41.04 | 41.43 | 6,402,358 | +0.16(+0.39%) |
Jun 18, 2012 | 41.15 | 41.51 | 40.74 | 41.27 | 5,431,898 | -0.02(-0.05%) |
Jun 15, 2012 | 41.59 | 41.65 | 41.10 | 41.29 | 8,525,406 | -0.04(-0.09%) |
Jun 14, 2012 | 41.10 | 41.59 | 41.04 | 41.33 | 6,067,994 | +0.35(+0.86%) |
Jun 13, 2012 | 41.09 | 41.40 | 40.81 | 40.98 | 6,703,649 | -0.08(-0.19%) |
Jun 12, 2012 | 41.43 | 41.58 | 40.88 | 41.05 | 7,868,969 | -0.38(-0.92%) |
Jun 11, 2012 | 41.90 | 41.93 | 41.36 | 41.43 | 7,469,934 | -0.35(-0.84%) |
Jun 08, 2012 | 40.40 | 41.82 | 40.40 | 41.79 | 9,105,601 | +1.33(+3.28%) |
Jun 07, 2012 | 40.94 | 40.94 | 40.43 | 40.46 | 7,885,595 | -0.13(-0.31%) |
Jun 06, 2012 | 40.67 | 40.80 | 40.42 | 40.59 | 9,421,776 | +0.13(+0.31%) |
Jun 05, 2012 | 40.19 | 40.59 | 40.19 | 40.46 | 5,659,461 | -0.18(-0.43%) |
Jun 04, 2012 | 40.42 | 40.80 | 40.23 | 40.64 | 8,713,425 | +0.26(+0.65%) |
Jun 01, 2012 | 40.39 | 40.57 | 40.13 | 40.38 | 6,814,686 | -0.50(-1.23%) |
May 31, 2012 | 41.08 | 41.27 | 40.83 | 40.88 | 9,715,222 | +0.08(+0.21%) |
May 30, 2012 | 40.80 | 40.83 | 40.23 | 40.79 | 10,245,541 | -0.24(-0.58%) |
May 29, 2012 | 40.87 | 41.06 | 40.51 | 41.03 | 6,791,012 | +0.36(+0.89%) |
May 25, 2012 | 40.54 | 40.74 | 40.35 | 40.67 | 6,083,040 | +0.26(+0.65%) |
May 24, 2012 | 40.14 | 40.51 | 39.99 | 40.41 | 6,319,224 | +0.33(+0.83%) |
May 23, 2012 | 39.70 | 40.15 | 39.48 | 40.08 | 5,604,654 | +0.08(+0.19%) |
May 22, 2012 | 39.45 | 40.16 | 39.39 | 40.00 | 8,024,025 | +0.59(+1.50%) |
May 21, 2012 | 39.13 | 39.46 | 38.77 | 39.41 | 6,772,073 | +0.26(+0.67%) |
May 18, 2012 | 38.87 | 39.53 | 38.76 | 39.15 | 10,121,269 | +0.46(+1.19%) |
May 17, 2012 | 39.01 | 39.18 | 38.60 | 38.69 | 8,564,609 | -0.36(-0.92%) |
May 16, 2012 | 39.43 | 39.85 | 38.98 | 39.05 | 12,788,826 | +0.17(+0.44%) |
May 15, 2012 | 38.72 | 39.17 | 38.72 | 38.88 | 6,210,558 | +0.11(+0.29%) |
May 14, 2012 | 38.76 | 39.20 | 38.70 | 38.77 | 5,913,987 | -0.15(-0.38%) |
May 11, 2012 | 38.73 | 39.39 | 38.69 | 38.91 | 5,615,550 | +0.08(+0.22%) |
May 10, 2012 | 39.07 | 39.13 | 38.58 | 38.83 | 4,932,079 | +0.02(+0.05%) |
May 09, 2012 | 38.81 | 39.06 | 38.63 | 38.81 | 4,133,445 | -0.19(-0.49%) |
May 08, 2012 | 38.94 | 39.10 | 38.58 | 39.00 | 4,362,115 | -0.15(-0.38%) |
May 07, 2012 | 39.10 | 39.43 | 39.08 | 39.15 | 4,317,584 | +0.08(+0.20%) |
May 04, 2012 | 39.41 | 39.61 | 38.98 | 39.07 | 8,078,477 | -0.63(-1.59%) |
May 03, 2012 | 40.39 | 40.49 | 39.46 | 39.70 | 16,160,079 | -1.00(-2.47%) |
May 02, 2012 | 40.58 | 40.70 | 40.00 | 40.70 | 10,772,557 | -0.02(-0.05%) |
May 01, 2012 | 40.68 | 40.99 | 40.12 | 40.73 | 6,941,053 | +0.05(+0.12%) |
Apr 30, 2012 | 40.76 | 40.90 | 40.35 | 40.68 | 5,583,618 | -0.22(-0.55%) |
Apr 27, 2012 | 40.47 | 41.15 | 40.23 | 40.90 | 5,530,700 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.88 | 40.36 | 5,086,581 | +0.46(+1.16%) |
Apr 25, 2012 | 40.01 | 40.21 | 39.73 | 39.90 | 5,011,929 | +0.07(+0.18%) |
Apr 24, 2012 | 39.90 | 40.05 | 39.60 | 39.83 | 4,781,892 | +0.06(+0.16%) |
Apr 23, 2012 | 40.02 | 40.05 | 39.46 | 39.76 | 5,070,599 | -0.45(-1.12%) |
Apr 20, 2012 | 39.97 | 40.29 | 39.82 | 40.21 | 5,141,530 | +0.34(+0.86%) |
Apr 19, 2012 | 40.37 | 40.43 | 39.78 | 39.87 | 5,274,405 | -0.41(-1.03%) |
Apr 18, 2012 | 40.39 | 40.45 | 40.26 | 40.28 | 4,199,692 | -0.15(-0.38%) |
Apr 17, 2012 | 40.37 | 40.57 | 40.30 | 40.44 | 5,309,032 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.49 | 40.12 | 40.29 | 5,954,787 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.76 | 40.30 | 40.32 | 6,423,701 | -0.35(-0.86%) |
Apr 12, 2012 | 40.12 | 40.70 | 40.03 | 40.67 | 5,812,931 | +0.51(+1.28%) |
Apr 11, 2012 | 39.85 | 40.17 | 39.85 | 40.16 | 6,335,267 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.27 | 39.46 | 39.60 | 8,562,143 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.51 | 39.83 | 40.38 | 7,205,749 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.50 | 40.52 | 10,757,780 | -0.07(-0.17%) |
Apr 04, 2012 | 40.41 | 40.70 | 40.02 | 40.59 | 8,525,758 | -0.04(-0.10%) |
Apr 03, 2012 | 40.92 | 41.02 | 40.40 | 40.63 | 6,481,825 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,906,223 | +0.01(+0.03%) |
Mar 30, 2012 | 40.78 | 41.08 | 40.78 | 40.91 | 5,306,816 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.75 | 40.37 | 40.70 | 6,035,651 | -0.13(-0.31%) |
Mar 28, 2012 | 41.08 | 41.25 | 40.74 | 40.83 | 6,504,495 | -0.02(-0.05%) |
Mar 27, 2012 | 41.24 | 41.31 | 40.85 | 40.85 | 5,858,798 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.39 | 40.85 | 41.32 | 5,521,218 | +0.47(+1.15%) |
Mar 23, 2012 | 40.70 | 41.00 | 40.45 | 40.85 | 6,950,598 | +0.18(+0.45%) |
Mar 22, 2012 | 40.40 | 40.68 | 40.27 | 40.67 | 6,036,147 | +0.25(+0.63%) |
Mar 21, 2012 | 40.83 | 41.01 | 40.40 | 40.42 | 7,722,630 | -0.31(-0.76%) |
Mar 20, 2012 | 40.63 | 40.92 | 40.47 | 40.73 | 7,487,403 | -0.25(-0.62%) |
Mar 19, 2012 | 40.98 | 41.07 | 40.59 | 40.98 | 6,024,172 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.39 | 40.80 | 41.01 | 8,202,873 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.32 | 40.82 | 41.25 | 6,424,977 | +0.11(+0.26%) |
Mar 14, 2012 | 41.12 | 41.27 | 40.99 | 41.14 | 6,789,545 | +0.08(+0.21%) |
Mar 13, 2012 | 40.81 | 41.10 | 40.58 | 41.06 | 7,376,543 | +0.35(+0.86%) |
Mar 12, 2012 | 40.56 | 40.78 | 40.51 | 40.70 | 6,637,741 | +0.20(+0.50%) |
Mar 09, 2012 | 40.27 | 40.58 | 40.23 | 40.50 | 5,982,481 | +0.32(+0.80%) |
Mar 08, 2012 | 39.88 | 40.29 | 39.81 | 40.18 | 7,275,747 | +0.41(+1.04%) |
Mar 07, 2012 | 39.69 | 39.79 | 39.50 | 39.76 | 6,803,772 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.80 | 39.40 | 39.66 | 9,037,022 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.92 | 39.43 | 39.81 | 5,774,288 | +0.08(+0.19%) |
Mar 02, 2012 | 39.73 | 39.95 | 39.56 | 39.73 | 4,931,377 | -0.12(-0.30%) |
Mar 01, 2012 | 39.73 | 39.95 | 39.46 | 39.85 | 11,713,049 | +0.05(+0.12%) |
Feb 29, 2012 | 39.30 | 39.96 | 39.21 | 39.80 | 15,880,763 | +0.48(+1.21%) |
Feb 28, 2012 | 38.81 | 39.38 | 38.75 | 39.32 | 11,743,392 | +0.49(+1.27%) |
Feb 27, 2012 | 38.50 | 38.91 | 38.44 | 38.83 | 8,964,738 | +0.06(+0.16%) |
Feb 24, 2012 | 38.47 | 38.94 | 38.35 | 38.77 | 14,750,423 | +0.51(+1.32%) |
Feb 23, 2012 | 37.53 | 38.49 | 36.93 | 38.26 | 22,275,814 | +1.07(+2.89%) |
Feb 22, 2012 | 36.88 | 37.31 | 36.68 | 37.19 | 9,647,531 | +0.30(+0.82%) |
Feb 21, 2012 | 37.06 | 37.34 | 36.72 | 36.89 | 7,227,608 | -0.07(-0.19%) |
Feb 17, 2012 | 36.68 | 37.01 | 36.59 | 36.96 | 7,164,985 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.57 | 36.34 | 36.46 | 5,597,929 | +0.08(+0.23%) |
Feb 15, 2012 | 36.70 | 36.79 | 36.16 | 36.37 | 6,846,908 | -0.32(-0.88%) |
Feb 14, 2012 | 36.62 | 36.89 | 36.55 | 36.70 | 6,321,622 | -0.06(-0.17%) |
Feb 13, 2012 | 36.86 | 36.92 | 36.58 | 36.76 | 4,435,982 | +0.16(+0.44%) |
Feb 10, 2012 | 36.55 | 36.60 | 36.31 | 36.60 | 4,608,348 | -0.19(-0.51%) |
Feb 09, 2012 | 36.74 | 36.85 | 36.54 | 36.79 | 4,705,375 | +0.09(+0.25%) |
Feb 08, 2012 | 36.58 | 36.72 | 36.44 | 36.70 | 7,976,634 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.23 | 36.58 | 6,686,128 | +0.25(+0.69%) |
Feb 06, 2012 | 36.28 | 36.55 | 36.16 | 36.33 | 5,314,385 | -0.06(-0.17%) |
Feb 03, 2012 | 36.50 | 36.79 | 36.33 | 36.40 | 8,716,483 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.92 | 35.98 | 36.30 | 14,062,616 | +0.40(+1.13%) |
Feb 01, 2012 | 35.75 | 35.98 | 35.61 | 35.89 | 9,345,534 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.67 | 35.12 | 35.47 | 10,002,328 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.73 | 35.13 | 7,657,626 | +0.20(+0.56%) |
Jan 27, 2012 | 35.22 | 35.45 | 34.84 | 34.94 | 8,075,189 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.25 | 6,962,423 | -0.45(-1.25%) |
Jan 25, 2012 | 35.43 | 35.78 | 35.23 | 35.70 | 7,385,954 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.43 | 34.89 | 35.43 | 6,219,676 | +0.42(+1.20%) |
Jan 23, 2012 | 35.02 | 35.33 | 34.85 | 35.01 | 9,059,858 | -0.01(-0.04%) |
Jan 20, 2012 | 35.68 | 35.68 | 34.87 | 35.02 | 10,378,893 | -0.51(-1.43%) |
Jan 19, 2012 | 34.87 | 35.53 | 34.59 | 35.53 | 10,751,310 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.81 | 13,467,820 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 35.00 | 34.57 | 34.82 | 7,258,907 | +0.04(+0.12%) |
Jan 13, 2012 | 34.66 | 35.06 | 34.54 | 34.78 | 9,804,426 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.25 | 34.77 | 10,162,356 | +0.54(+1.59%) |
Jan 11, 2012 | 33.89 | 34.27 | 33.86 | 34.22 | 5,713,526 | +0.17(+0.49%) |
Jan 10, 2012 | 34.05 | 34.11 | 33.88 | 34.06 | 9,061,911 | +0.15(+0.45%) |
Jan 09, 2012 | 34.22 | 34.22 | 33.70 | 33.90 | 9,734,971 | -0.27(-0.78%) |
Jan 06, 2012 | 34.07 | 34.59 | 33.84 | 34.17 | 18,044,516 | +0.31(+0.91%) |
Jan 05, 2012 | 33.51 | 34.05 | 32.98 | 33.86 | 27,949,076 | -1.04(-2.98%) |
Jan 04, 2012 | 35.63 | 35.76 | 34.59 | 34.90 | 20,187,550 | -0.85(-2.38%) |
Dec 30, 2011 | 35.93 | 36.07 | 35.75 | 35.75 | 3,666,564 | -0.32(-0.89%) |
Dec 29, 2011 | 36.23 | 36.35 | 35.96 | 36.07 | 4,522,654 | -0.02(-0.06%) |
Dec 28, 2011 | 36.43 | 36.53 | 36.06 | 36.10 | 4,296,044 | -0.28(-0.77%) |
Dec 27, 2011 | 35.93 | 36.45 | 35.84 | 36.37 | 5,231,813 | +0.29(+0.79%) |
Dec 23, 2011 | 35.96 | 36.10 | 35.68 | 36.09 | 4,785,975 | -0.01(-0.04%) |
Dec 21, 2011 | 36.08 | 36.36 | 36.01 | 36.10 | 9,668,829 | -0.04(-0.12%) |
Dec 20, 2011 | 36.28 | 36.34 | 35.69 | 36.14 | 9,513,507 | +0.24(+0.66%) |
Dec 19, 2011 | 36.42 | 36.60 | 35.81 | 35.91 | 4,503,010 | -0.53(-1.46%) |
Dec 16, 2011 | 36.60 | 36.70 | 36.16 | 36.44 | 5,967,109 | +0.09(+0.25%) |
Dec 15, 2011 | 36.91 | 37.00 | 36.29 | 36.35 | 5,227,432 | -0.29(-0.78%) |
Dec 14, 2011 | 36.68 | 36.87 | 36.47 | 36.63 | 4,910,888 | -0.23(-0.62%) |
Dec 13, 2011 | 37.35 | 37.44 | 36.72 | 36.86 | 6,428,444 | -0.46(-1.23%) |
Dec 12, 2011 | 37.29 | 37.44 | 37.01 | 37.32 | 6,287,034 | -0.02(-0.06%) |
Dec 09, 2011 | 37.50 | 37.62 | 37.20 | 37.34 | 5,695,597 | +0.02(+0.06%) |
Dec 08, 2011 | 37.58 | 37.90 | 37.24 | 37.32 | 7,258,939 | -0.50(-1.33%) |
Dec 07, 2011 | 37.45 | 37.83 | 37.34 | 37.83 | 12,029,610 | +0.37(+0.99%) |
Dec 06, 2011 | 37.24 | 37.62 | 37.02 | 37.46 | 6,016,124 | +0.24(+0.64%) |
Dec 05, 2011 | 37.14 | 37.32 | 36.90 | 37.22 | 6,273,305 | +0.31(+0.83%) |
Dec 02, 2011 | 36.53 | 37.24 | 36.53 | 36.91 | 10,777,210 | +0.51(+1.40%) |
Dec 01, 2011 | 36.79 | 37.13 | 36.29 | 36.40 | 12,798,847 | -0.38(-1.04%) |
Nov 30, 2011 | 37.12 | 37.17 | 36.22 | 36.79 | 13,112,539 | +0.32(+0.88%) |
Nov 29, 2011 | 36.28 | 36.80 | 36.05 | 36.47 | 8,047,312 | +0.43(+1.18%) |
Nov 28, 2011 | 36.59 | 36.69 | 35.84 | 36.04 | 6,763,519 | +0.29(+0.82%) |
Nov 25, 2011 | 36.06 | 36.20 | 35.75 | 35.75 | 3,337,995 | -0.22(-0.62%) |
Nov 23, 2011 | 36.43 | 36.45 | 35.97 | 35.97 | 7,485,536 | -0.81(-2.20%) |
Nov 22, 2011 | 36.67 | 37.00 | 36.60 | 36.78 | 7,726,089 | +0.10(+0.29%) |
Nov 21, 2011 | 36.33 | 36.84 | 36.03 | 36.67 | 8,464,041 | -0.32(-0.87%) |
Nov 18, 2011 | 36.86 | 37.15 | 36.44 | 37.00 | 8,774,721 | +0.25(+0.68%) |
Nov 17, 2011 | 37.27 | 37.52 | 36.41 | 36.74 | 9,157,613 | -0.21(-0.57%) |
Nov 16, 2011 | 38.18 | 38.38 | 36.89 | 36.95 | 18,818,138 | -0.17(-0.45%) |
Nov 15, 2011 | 36.67 | 37.39 | 36.60 | 37.12 | 9,354,469 | +0.37(+1.01%) |
Nov 14, 2011 | 36.65 | 37.01 | 36.50 | 36.75 | 5,367,828 | -0.08(-0.23%) |
Nov 11, 2011 | 36.09 | 36.88 | 36.08 | 36.84 | 6,183,407 | +0.90(+2.51%) |
Nov 10, 2011 | 36.18 | 36.29 | 35.78 | 35.93 | 5,658,014 | +0.06(+0.15%) |
Nov 09, 2011 | 36.16 | 36.34 | 35.77 | 35.88 | 8,467,022 | -0.94(-2.56%) |
Nov 08, 2011 | 36.79 | 36.88 | 36.32 | 36.82 | 7,496,126 | +0.15(+0.42%) |
Nov 07, 2011 | 36.29 | 36.70 | 36.14 | 36.67 | 5,574,753 | +0.46(+1.27%) |
Nov 04, 2011 | 36.14 | 36.34 | 35.69 | 36.21 | 7,586,132 | -0.05(-0.13%) |
Nov 03, 2011 | 35.87 | 36.54 | 35.48 | 36.26 | 14,472,021 | -0.47(-1.29%) |
Nov 02, 2011 | 37.02 | 37.58 | 36.61 | 36.73 | 17,552,528 | +0.22(+0.59%) |
Nov 01, 2011 | 36.95 | 37.00 | 35.84 | 36.52 | 23,723,186 | -1.49(-3.91%) |
Oct 31, 2011 | 37.99 | 38.45 | 37.83 | 38.00 | 6,186,359 | -0.34(-0.89%) |
Oct 28, 2011 | 38.38 | 38.56 | 38.04 | 38.34 | 7,758,211 | -0.22(-0.58%) |
Oct 27, 2011 | 38.83 | 38.87 | 38.08 | 38.56 | 10,860,340 | +0.28(+0.74%) |
Oct 26, 2011 | 38.08 | 38.50 | 37.56 | 38.28 | 9,427,129 | +0.52(+1.38%) |
Oct 25, 2011 | 37.86 | 38.11 | 37.58 | 37.76 | 5,592,010 | -0.22(-0.58%) |
Oct 24, 2011 | 37.77 | 38.30 | 37.77 | 37.98 | 6,305,576 | +0.06(+0.15%) |
Oct 21, 2011 | 37.57 | 37.93 | 37.38 | 37.92 | 8,473,038 | +0.65(+1.73%) |
Oct 20, 2011 | 37.00 | 37.36 | 36.74 | 37.28 | 6,774,702 | +0.31(+0.83%) |
Oct 19, 2011 | 37.18 | 37.46 | 36.90 | 36.97 | 6,055,943 | -0.26(-0.69%) |
Oct 18, 2011 | 36.72 | 37.48 | 36.53 | 37.23 | 8,084,810 | +0.51(+1.40%) |
Oct 17, 2011 | 36.55 | 36.93 | 36.52 | 36.72 | 5,798,418 | -0.03(-0.09%) |
Oct 14, 2011 | 36.79 | 37.01 | 36.49 | 36.75 | 6,918,456 | +0.15(+0.42%) |
Oct 13, 2011 | 36.37 | 36.81 | 36.28 | 36.60 | 6,710,853 | -0.01(-0.04%) |
Oct 12, 2011 | 36.79 | 37.20 | 36.61 | 36.61 | 8,014,403 | -0.22(-0.60%) |
Oct 11, 2011 | 36.27 | 36.92 | 35.98 | 36.84 | 9,576,512 | +0.31(+0.84%) |
Oct 10, 2011 | 36.14 | 36.59 | 35.98 | 36.53 | 6,939,867 | +0.74(+2.08%) |
Oct 07, 2011 | 36.21 | 36.34 | 35.40 | 35.79 | 10,445,066 | -0.24(-0.67%) |
Oct 06, 2011 | 36.11 | 36.38 | 35.81 | 36.03 | 19,818,812 | +1.49(+4.32%) |
Oct 05, 2011 | 34.47 | 34.60 | 34.06 | 34.54 | 8,817,246 | +0.20(+0.59%) |
Oct 04, 2011 | 33.05 | 34.39 | 33.05 | 34.34 | 14,630,641 | +1.16(+3.49%) |
Oct 03, 2011 | 33.91 | 34.09 | 33.17 | 33.18 | 12,115,436 | -0.86(-2.53%) |
Sep 30, 2011 | 34.52 | 34.63 | 34.03 | 34.04 | 12,670,787 | -0.83(-2.37%) |
Sep 29, 2011 | 35.31 | 35.37 | 34.23 | 34.86 | 11,363,814 | +0.17(+0.48%) |
Sep 28, 2011 | 35.00 | 35.61 | 34.59 | 34.70 | 10,973,751 | -0.31(-0.87%) |
Sep 27, 2011 | 35.61 | 35.92 | 34.91 | 35.00 | 10,990,377 | -0.13(-0.38%) |
Sep 26, 2011 | 34.37 | 35.24 | 34.27 | 35.13 | 8,541,528 | +1.03(+3.01%) |
Sep 23, 2011 | 34.06 | 34.48 | 33.88 | 34.11 | 11,608,938 | +0.01(+0.02%) |
Sep 22, 2011 | 34.86 | 35.61 | 33.75 | 34.10 | 19,130,256 | -1.60(-4.47%) |
Sep 21, 2011 | 36.12 | 36.74 | 35.68 | 35.70 | 6,964,099 | -0.59(-1.63%) |
Sep 20, 2011 | 36.72 | 36.88 | 36.27 | 36.29 | 6,355,265 | -0.33(-0.91%) |
Sep 19, 2011 | 36.04 | 36.77 | 35.97 | 36.62 | 9,157,473 | +0.07(+0.19%) |
Sep 16, 2011 | 36.06 | 37.06 | 36.02 | 36.55 | 16,034,878 | +0.67(+1.86%) |
Sep 15, 2011 | 35.91 | 36.00 | 35.44 | 35.88 | 7,096,634 | +0.29(+0.82%) |
Sep 14, 2011 | 35.61 | 35.97 | 35.36 | 35.59 | 9,895,246 | +0.23(+0.65%) |
Sep 13, 2011 | 34.80 | 35.45 | 34.54 | 35.36 | 9,517,714 | +0.58(+1.68%) |
Sep 12, 2011 | 34.31 | 34.95 | 34.07 | 34.78 | 7,639,520 | +0.06(+0.18%) |
Sep 09, 2011 | 34.88 | 35.07 | 34.36 | 34.72 | 11,492,096 | -0.40(-1.13%) |
Sep 08, 2011 | 34.86 | 35.68 | 34.63 | 35.11 | 14,169,918 | +0.01(+0.02%) |
Sep 07, 2011 | 34.74 | 35.11 | 34.43 | 35.11 | 8,212,561 | +0.86(+2.51%) |
Sep 06, 2011 | 33.85 | 34.29 | 33.57 | 34.25 | 7,455,738 | -0.26(-0.74%) |
Sep 02, 2011 | 35.15 | 35.15 | 34.50 | 34.50 | 6,774,823 | -0.94(-2.64%) |
Sep 01, 2011 | 36.22 | 36.26 | 35.27 | 35.44 | 11,413,149 | -0.42(-1.18%) |
Aug 31, 2011 | 35.56 | 36.09 | 35.54 | 35.86 | 13,557,817 | +0.49(+1.39%) |
Aug 30, 2011 | 35.49 | 35.67 | 35.07 | 35.37 | 9,360,701 | -0.26(-0.74%) |
Aug 29, 2011 | 35.61 | 35.68 | 35.24 | 35.63 | 6,305,986 | +0.35(+1.00%) |
Aug 26, 2011 | 34.77 | 35.51 | 34.40 | 35.28 | 6,754,710 | +0.37(+1.05%) |
Aug 25, 2011 | 35.37 | 35.59 | 34.79 | 34.91 | 6,655,682 | -0.49(-1.37%) |
Aug 24, 2011 | 35.11 | 35.70 | 34.88 | 35.40 | 7,053,514 | +0.26(+0.73%) |
Aug 23, 2011 | 34.74 | 35.18 | 34.63 | 35.14 | 8,970,346 | +0.40(+1.16%) |
Aug 22, 2011 | 35.14 | 35.19 | 33.90 | 34.74 | 8,852,436 | +0.09(+0.26%) |
Aug 19, 2011 | 34.73 | 35.34 | 34.54 | 34.65 | 12,353,988 | -0.50(-1.42%) |
Aug 18, 2011 | 34.37 | 35.29 | 33.98 | 35.15 | 20,529,908 | +0.06(+0.18%) |
Aug 17, 2011 | 36.11 | 36.27 | 34.75 | 35.09 | 31,303,334 | +0.82(+2.39%) |
Aug 16, 2011 | 33.39 | 34.48 | 33.39 | 34.27 | 12,755,449 | +0.87(+2.60%) |
Aug 15, 2011 | 33.58 | 33.61 | 32.99 | 33.40 | 8,656,355 | -0.04(-0.12%) |
Aug 12, 2011 | 33.06 | 33.72 | 32.39 | 33.44 | 9,959,389 | +0.83(+2.56%) |
Aug 11, 2011 | 32.43 | 33.06 | 32.26 | 32.61 | 17,586,128 | +0.39(+1.22%) |
Aug 10, 2011 | 33.29 | 33.39 | 32.15 | 32.21 | 14,135,088 | -1.55(-4.60%) |
Aug 09, 2011 | 32.83 | 33.80 | 32.10 | 33.77 | 20,829,050 | +1.73(+5.40%) |
Aug 08, 2011 | 32.83 | 33.20 | 31.23 | 32.03 | 18,847,322 | -1.52(-4.54%) |
Aug 05, 2011 | 33.34 | 33.70 | 32.63 | 33.56 | 16,316,787 | +0.58(+1.76%) |
Aug 04, 2011 | 34.22 | 34.39 | 32.90 | 32.98 | 18,693,324 | -1.34(-3.90%) |
Aug 03, 2011 | 33.85 | 34.39 | 33.50 | 34.32 | 13,803,725 | +0.55(+1.63%) |
Aug 02, 2011 | 34.83 | 35.05 | 33.75 | 33.77 | 12,044,937 | -1.48(-4.21%) |
Aug 01, 2011 | 35.52 | 35.65 | 34.69 | 35.25 | 12,776,424 | -0.27(-0.76%) |
Jul 29, 2011 | 35.05 | 35.75 | 34.79 | 35.52 | 13,788,973 | +0.73(+2.10%) |
Jul 28, 2011 | 34.73 | 35.16 | 34.70 | 34.79 | 6,181,447 | +0.06(+0.16%) |
Jul 27, 2011 | 34.82 | 35.03 | 34.66 | 34.73 | 7,787,754 | -0.18(-0.51%) |
Jul 26, 2011 | 35.38 | 35.42 | 34.71 | 34.91 | 8,546,848 | -0.37(-1.04%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.22 | 35.28 | 4,894,456 | -0.46(-1.29%) |
Jul 22, 2011 | 35.74 | 35.79 | 35.42 | 35.74 | 5,777,525 | +0.06(+0.15%) |
Jul 21, 2011 | 35.31 | 35.87 | 35.29 | 35.68 | 9,237,058 | +0.53(+1.51%) |
Jul 20, 2011 | 35.45 | 35.52 | 35.05 | 35.15 | 8,382,639 | -0.23(-0.66%) |
Jul 19, 2011 | 35.18 | 35.42 | 35.10 | 35.39 | 10,318,807 | +0.49(+1.40%) |
Jul 18, 2011 | 35.12 | 35.18 | 34.73 | 34.90 | 8,450,474 | -0.34(-0.98%) |
Jul 15, 2011 | 35.13 | 35.26 | 34.76 | 35.24 | 11,927,178 | +0.21(+0.59%) |
Jul 14, 2011 | 35.06 | 35.25 | 34.97 | 35.03 | 10,394,925 | -0.03(-0.08%) |
Jul 13, 2011 | 35.37 | 35.39 | 35.01 | 35.06 | 9,269,912 | -0.08(-0.22%) |
Jul 12, 2011 | 35.01 | 35.50 | 35.01 | 35.14 | 8,447,524 | +0.17(+0.49%) |
Jul 11, 2011 | 34.96 | 35.32 | 34.84 | 34.97 | 6,962,737 | -0.31(-0.88%) |
Jul 08, 2011 | 35.18 | 35.48 | 35.10 | 35.28 | 14,235,037 | -0.37(-1.03%) |
Jul 07, 2011 | 35.72 | 35.96 | 35.41 | 35.64 | 32,058,506 | +2.23(+6.67%) |
Jul 06, 2011 | 32.82 | 33.64 | 32.82 | 33.41 | 10,062,354 | +0.61(+1.87%) |
Jul 05, 2011 | 33.08 | 33.14 | 32.73 | 32.80 | 8,119,089 | -0.26(-0.79%) |