Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.82 | 29.12 | 27.62 | 28.83 | 3,467,178 | +0.67(+2.37%) |
Aug 30, 2012 | 28.27 | 28.36 | 27.84 | 28.16 | 1,609,174 | +0.03(+0.10%) |
Aug 29, 2012 | 28.47 | 28.75 | 28.10 | 28.13 | 2,171,436 | -0.93(-3.20%) |
Aug 27, 2012 | 30.20 | 30.22 | 28.95 | 29.06 | 1,917,693 | -1.17(-3.87%) |
Aug 24, 2012 | 30.34 | 30.49 | 30.07 | 30.23 | 1,171,460 | -0.09(-0.30%) |
Aug 23, 2012 | 31.13 | 31.24 | 30.28 | 30.32 | 1,839,272 | -0.97(-3.11%) |
Aug 22, 2012 | 30.74 | 31.36 | 30.52 | 31.29 | 1,220,900 | +0.35(+1.13%) |
Aug 21, 2012 | 31.45 | 31.53 | 30.75 | 30.94 | 1,631,424 | +0.05(+0.18%) |
Aug 20, 2012 | 31.01 | 31.01 | 30.47 | 30.89 | 1,071,268 | -0.24(-0.78%) |
Aug 17, 2012 | 31.59 | 31.65 | 31.08 | 31.13 | 1,227,710 | -0.71(-2.23%) |
Aug 16, 2012 | 30.74 | 31.85 | 30.70 | 31.84 | 1,800,487 | +1.30(+4.24%) |
Aug 15, 2012 | 30.49 | 30.67 | 30.23 | 30.55 | 899,343 | +0.02(+0.06%) |
Aug 14, 2012 | 30.88 | 31.17 | 30.49 | 30.53 | 1,236,965 | -0.74(-2.36%) |
Aug 13, 2012 | 31.45 | 31.68 | 31.03 | 31.27 | 1,620,586 | +0.11(+0.35%) |
Aug 10, 2012 | 31.12 | 31.33 | 30.89 | 31.16 | 1,233,500 | +0.46(+1.50%) |
Aug 09, 2012 | 30.50 | 30.87 | 30.24 | 30.70 | 826,470 | +0.27(+0.89%) |
Aug 08, 2012 | 30.74 | 30.97 | 30.43 | 30.43 | 1,640,526 | -0.72(-2.31%) |
Aug 07, 2012 | 30.89 | 31.20 | 30.77 | 31.15 | 1,250,929 | +0.12(+0.38%) |
Aug 06, 2012 | 30.73 | 31.51 | 30.52 | 31.03 | 2,097,299 | +0.52(+1.71%) |
Aug 03, 2012 | 30.89 | 30.98 | 30.12 | 30.51 | 2,330,402 | +0.25(+0.83%) |
Aug 02, 2012 | 30.19 | 30.95 | 29.93 | 30.26 | 1,719,312 | -0.23(-0.74%) |
Aug 01, 2012 | 30.54 | 30.92 | 29.12 | 30.48 | 1,995,209 | -0.14(-0.44%) |
Jul 31, 2012 | 31.33 | 31.40 | 30.58 | 30.62 | 1,444,281 | -0.69(-2.21%) |
Jul 30, 2012 | 31.29 | 31.47 | 31.08 | 31.31 | 1,597,002 | +0.02(+0.06%) |
Jul 27, 2012 | 31.00 | 31.53 | 30.81 | 31.29 | 2,536,929 | +0.95(+3.15%) |
Jul 26, 2012 | 30.24 | 30.43 | 29.81 | 30.34 | 3,127,574 | +0.51(+1.72%) |
Jul 25, 2012 | 29.30 | 30.48 | 29.17 | 29.83 | 2,585,244 | +1.03(+3.56%) |
Jul 24, 2012 | 28.86 | 29.03 | 28.68 | 28.80 | 2,401,475 | +0.07(+0.25%) |
Jul 23, 2012 | 28.20 | 28.76 | 28.00 | 28.73 | 2,502,278 | +0.13(+0.44%) |
Jul 20, 2012 | 28.14 | 28.72 | 27.93 | 28.60 | 2,264,283 | +0.69(+2.48%) |
Jul 19, 2012 | 28.02 | 28.14 | 27.76 | 27.91 | 2,888,730 | -0.31(-1.08%) |
Jul 18, 2012 | 28.53 | 28.53 | 28.11 | 28.22 | 2,187,346 | -0.75(-2.58%) |
Jul 17, 2012 | 29.48 | 29.58 | 28.70 | 28.96 | 1,800,668 | -0.49(-1.65%) |
Jul 16, 2012 | 29.09 | 29.58 | 29.09 | 29.45 | 1,796,648 | +0.03(+0.09%) |
Jul 13, 2012 | 29.17 | 29.57 | 29.08 | 29.42 | 1,510,992 | +0.27(+0.93%) |
Jul 12, 2012 | 28.91 | 29.39 | 28.43 | 29.15 | 1,739,574 | -0.02(-0.06%) |
Jul 11, 2012 | 29.28 | 29.49 | 28.86 | 29.17 | 1,763,384 | -0.13(-0.43%) |
Jul 10, 2012 | 30.41 | 30.47 | 29.17 | 29.30 | 1,475,147 | -0.47(-1.57%) |
Jul 09, 2012 | 29.66 | 29.96 | 29.30 | 29.76 | 1,441,999 | -0.12(-0.39%) |
Jul 06, 2012 | 30.29 | 30.47 | 29.69 | 29.88 | 1,696,163 | -0.92(-2.98%) |
Jul 05, 2012 | 30.65 | 31.23 | 30.55 | 30.80 | 1,424,555 | -0.07(-0.23%) |
Jul 03, 2012 | 30.28 | 30.91 | 30.20 | 30.87 | 1,727,852 | +0.68(+2.24%) |
Jul 02, 2012 | 30.79 | 30.82 | 30.01 | 30.20 | 2,532,257 | -0.72(-2.33%) |
Jun 29, 2012 | 31.06 | 31.11 | 30.37 | 30.92 | 2,473,279 | +0.40(+1.30%) |
Jun 28, 2012 | 30.47 | 30.69 | 30.00 | 30.52 | 2,483,415 | -0.23(-0.73%) |
Jun 27, 2012 | 30.83 | 31.00 | 30.27 | 30.74 | 1,890,376 | -0.31(-0.99%) |
Jun 26, 2012 | 31.28 | 31.51 | 30.71 | 31.05 | 1,299,316 | -0.24(-0.78%) |
Jun 25, 2012 | 30.70 | 31.42 | 30.53 | 31.29 | 2,236,245 | +0.32(+1.02%) |
Jun 22, 2012 | 31.52 | 31.61 | 30.65 | 30.98 | 1,668,137 | -0.63(-1.99%) |
Jun 21, 2012 | 32.66 | 32.73 | 31.60 | 31.61 | 2,008,017 | -1.67(-5.03%) |
Jun 20, 2012 | 33.16 | 33.90 | 32.81 | 33.28 | 1,972,379 | -0.14(-0.43%) |
Jun 19, 2012 | 33.40 | 33.50 | 32.99 | 33.43 | 1,167,473 | +0.23(+0.68%) |
Jun 18, 2012 | 32.47 | 33.43 | 32.32 | 33.20 | 1,858,974 | +0.04(+0.11%) |
Jun 15, 2012 | 32.71 | 33.19 | 32.36 | 33.17 | 5,667,162 | +0.42(+1.29%) |
Jun 14, 2012 | 32.87 | 32.90 | 32.28 | 32.74 | 2,142,277 | -0.05(-0.14%) |
Jun 13, 2012 | 33.34 | 33.38 | 32.68 | 32.79 | 2,458,274 | -0.36(-1.09%) |
Jun 12, 2012 | 32.70 | 33.44 | 32.62 | 33.15 | 1,674,974 | +0.73(+2.25%) |
Jun 11, 2012 | 32.73 | 32.94 | 32.34 | 32.42 | 1,731,898 | -0.24(-0.74%) |
Jun 08, 2012 | 32.32 | 32.86 | 31.92 | 32.66 | 2,200,201 | -0.07(-0.22%) |
Jun 07, 2012 | 34.13 | 34.13 | 32.51 | 32.73 | 3,448,163 | -1.22(-3.58%) |
Jun 06, 2012 | 33.96 | 34.49 | 33.45 | 33.95 | 3,552,111 | +0.28(+0.83%) |
Jun 05, 2012 | 33.79 | 33.85 | 33.40 | 33.67 | 3,767,925 | -0.25(-0.74%) |
Jun 04, 2012 | 33.85 | 33.98 | 33.07 | 33.92 | 3,172,699 | +0.74(+2.22%) |
Jun 01, 2012 | 32.82 | 33.38 | 32.64 | 33.18 | 4,419,107 | +0.72(+2.22%) |
May 31, 2012 | 32.17 | 32.87 | 32.14 | 32.46 | 2,528,904 | +0.48(+1.49%) |
May 30, 2012 | 31.58 | 32.43 | 31.23 | 31.99 | 3,506,750 | -0.17(-0.54%) |
May 29, 2012 | 32.82 | 32.97 | 31.79 | 32.16 | 2,519,746 | -0.31(-0.94%) |
May 25, 2012 | 32.42 | 32.82 | 32.24 | 32.47 | 2,193,180 | -0.22(-0.66%) |
May 24, 2012 | 32.83 | 33.00 | 32.10 | 32.68 | 3,157,667 | -0.13(-0.38%) |
May 23, 2012 | 31.37 | 32.90 | 30.82 | 32.81 | 3,441,722 | +1.20(+3.80%) |
May 22, 2012 | 31.47 | 32.20 | 31.33 | 31.60 | 2,969,089 | +0.13(+0.43%) |
May 21, 2012 | 30.62 | 31.60 | 30.61 | 31.47 | 3,637,578 | +0.71(+2.30%) |
May 18, 2012 | 30.42 | 31.09 | 30.19 | 30.76 | 4,888,361 | +1.57(+5.38%) |
May 17, 2012 | 28.57 | 29.60 | 28.44 | 29.19 | 3,951,380 | +0.78(+2.75%) |
May 16, 2012 | 27.75 | 28.71 | 27.65 | 28.41 | 3,517,883 | +0.76(+2.76%) |
May 15, 2012 | 28.55 | 28.93 | 27.55 | 27.65 | 2,649,139 | -1.27(-4.38%) |
May 14, 2012 | 29.16 | 29.51 | 28.87 | 28.91 | 2,470,989 | -1.13(-3.76%) |
May 11, 2012 | 30.20 | 30.68 | 29.91 | 30.04 | 1,720,193 | -0.53(-1.73%) |
May 10, 2012 | 30.41 | 30.72 | 29.85 | 30.57 | 2,801,375 | +1.38(+4.73%) |
May 09, 2012 | 28.62 | 29.66 | 28.57 | 29.19 | 3,172,607 | +0.05(+0.18%) |
May 08, 2012 | 29.14 | 29.30 | 28.75 | 29.14 | 1,845,747 | -0.61(-2.05%) |
May 07, 2012 | 29.79 | 30.10 | 29.42 | 29.75 | 1,549,967 | -0.08(-0.27%) |
May 04, 2012 | 29.37 | 29.93 | 29.37 | 29.83 | 2,250,454 | +0.42(+1.43%) |
May 03, 2012 | 30.04 | 30.15 | 29.20 | 29.41 | 2,143,799 | -0.92(-3.05%) |
May 02, 2012 | 30.74 | 30.82 | 30.14 | 30.33 | 1,127,844 | -0.68(-2.20%) |
May 01, 2012 | 30.73 | 31.18 | 30.58 | 31.01 | 1,153,733 | +0.16(+0.52%) |
Apr 30, 2012 | 30.60 | 30.98 | 30.39 | 30.85 | 1,217,959 | +0.09(+0.29%) |
Apr 27, 2012 | 31.09 | 31.24 | 30.60 | 30.76 | 1,573,072 | -0.09(-0.29%) |
Apr 26, 2012 | 31.05 | 31.29 | 30.59 | 30.85 | 2,269,857 | +0.27(+0.88%) |
Apr 25, 2012 | 30.02 | 30.67 | 29.80 | 30.58 | 2,897,932 | +0.98(+3.30%) |
Apr 24, 2012 | 29.55 | 29.70 | 29.37 | 29.60 | 1,646,004 | +0.10(+0.33%) |
Apr 23, 2012 | 29.32 | 29.60 | 28.97 | 29.50 | 2,523,026 | +0.01(+0.03%) |
Apr 20, 2012 | 30.05 | 30.13 | 29.49 | 29.50 | 2,279,496 | -0.41(-1.38%) |
Apr 19, 2012 | 30.23 | 30.38 | 29.84 | 29.91 | 2,299,817 | -0.24(-0.80%) |
Apr 18, 2012 | 30.07 | 30.28 | 29.90 | 30.15 | 1,891,958 | -0.01(-0.03%) |
Apr 17, 2012 | 30.19 | 30.75 | 29.93 | 30.16 | 1,467,757 | +0.14(+0.48%) |
Apr 16, 2012 | 30.32 | 30.64 | 29.97 | 30.02 | 2,686,567 | -0.50(-1.65%) |
Apr 13, 2012 | 30.41 | 30.59 | 30.10 | 30.52 | 3,329,515 | -0.26(-0.85%) |
Apr 12, 2012 | 29.96 | 30.98 | 29.94 | 30.78 | 2,778,304 | +0.63(+2.08%) |
Apr 11, 2012 | 30.26 | 30.41 | 29.96 | 30.15 | 2,726,159 | +0.22(+0.72%) |
Apr 10, 2012 | 29.67 | 29.96 | 29.11 | 29.93 | 5,397,029 | -0.64(-2.08%) |
Apr 09, 2012 | 30.86 | 31.01 | 30.45 | 30.57 | 2,348,427 | -0.04(-0.12%) |
Apr 05, 2012 | 31.18 | 31.18 | 30.46 | 30.61 | 3,192,325 | -0.22(-0.70%) |
Apr 04, 2012 | 31.07 | 31.40 | 30.37 | 30.82 | 4,228,460 | -1.51(-4.66%) |
Apr 03, 2012 | 33.08 | 33.11 | 32.00 | 32.33 | 3,165,363 | -0.78(-2.36%) |
Apr 02, 2012 | 32.97 | 33.43 | 32.73 | 33.11 | 2,376,134 | -0.02(-0.05%) |
Mar 30, 2012 | 33.19 | 33.33 | 32.65 | 33.13 | 1,737,566 | +0.21(+0.63%) |
Mar 29, 2012 | 32.50 | 33.00 | 32.36 | 32.92 | 2,103,338 | +0.20(+0.60%) |
Mar 28, 2012 | 33.65 | 33.84 | 32.65 | 32.73 | 3,483,487 | -1.53(-4.48%) |
Mar 27, 2012 | 34.69 | 34.77 | 34.11 | 34.26 | 2,268,496 | -0.43(-1.24%) |
Mar 26, 2012 | 34.38 | 34.74 | 33.96 | 34.69 | 5,435,177 | +0.90(+2.66%) |
Mar 23, 2012 | 33.46 | 34.15 | 33.42 | 33.79 | 1,657,417 | +0.46(+1.37%) |
Mar 22, 2012 | 33.36 | 33.55 | 33.12 | 33.34 | 1,665,135 | -0.66(-1.93%) |
Mar 21, 2012 | 34.13 | 34.33 | 33.79 | 33.99 | 1,813,366 | -0.13(-0.37%) |
Mar 20, 2012 | 33.61 | 34.27 | 33.26 | 34.12 | 2,055,365 | +0.02(+0.05%) |
Mar 19, 2012 | 34.64 | 34.68 | 33.96 | 34.10 | 2,018,408 | -0.52(-1.50%) |
Mar 16, 2012 | 34.45 | 34.71 | 34.26 | 34.62 | 5,866,778 | +0.14(+0.42%) |
Mar 15, 2012 | 34.35 | 34.99 | 34.14 | 34.48 | 2,234,158 | +0.42(+1.24%) |
Mar 14, 2012 | 34.39 | 34.49 | 33.58 | 34.05 | 5,373,504 | -1.38(-3.90%) |
Mar 13, 2012 | 35.45 | 35.70 | 35.17 | 35.44 | 1,883,161 | -0.14(-0.40%) |
Mar 12, 2012 | 35.86 | 35.93 | 35.41 | 35.58 | 1,773,136 | -0.31(-0.85%) |
Mar 09, 2012 | 35.91 | 36.24 | 35.71 | 35.88 | 1,758,674 | -0.26(-0.72%) |
Mar 08, 2012 | 36.31 | 36.43 | 35.75 | 36.14 | 1,514,625 | -0.09(-0.25%) |
Mar 07, 2012 | 35.95 | 36.43 | 35.57 | 36.23 | 1,520,281 | +0.69(+1.95%) |
Mar 06, 2012 | 35.66 | 35.79 | 35.12 | 35.54 | 2,105,933 | -0.96(-2.64%) |
Mar 05, 2012 | 36.70 | 36.72 | 35.98 | 36.50 | 2,321,105 | -0.26(-0.70%) |
Mar 02, 2012 | 37.30 | 37.34 | 36.52 | 36.76 | 2,386,123 | -1.11(-2.94%) |
Mar 01, 2012 | 37.82 | 38.29 | 37.59 | 37.87 | 1,370,111 | +0.04(+0.09%) |
Feb 29, 2012 | 38.89 | 39.15 | 37.05 | 37.84 | 2,585,770 | -0.93(-2.39%) |
Feb 28, 2012 | 38.43 | 38.94 | 38.25 | 38.77 | 1,217,391 | +0.78(+2.07%) |
Feb 27, 2012 | 37.97 | 38.40 | 37.78 | 37.98 | 1,216,844 | -0.38(-1.00%) |
Feb 24, 2012 | 38.51 | 38.73 | 38.31 | 38.37 | 1,241,679 | -0.11(-0.28%) |
Feb 23, 2012 | 38.49 | 38.81 | 38.28 | 38.47 | 1,992,532 | -0.18(-0.46%) |
Feb 22, 2012 | 38.20 | 38.73 | 37.96 | 38.65 | 2,229,222 | +0.29(+0.77%) |
Feb 21, 2012 | 38.16 | 38.54 | 37.83 | 38.36 | 1,685,622 | +0.54(+1.44%) |
Feb 17, 2012 | 38.26 | 38.28 | 37.65 | 37.81 | 1,221,180 | -0.21(-0.54%) |
Feb 16, 2012 | 37.24 | 38.30 | 36.91 | 38.02 | 2,395,555 | -0.42(-1.09%) |
Feb 15, 2012 | 39.23 | 39.30 | 38.20 | 38.44 | 2,984,102 | -1.50(-3.75%) |
Feb 14, 2012 | 40.25 | 40.58 | 39.74 | 39.93 | 1,273,696 | -0.41(-1.02%) |
Feb 13, 2012 | 40.48 | 40.61 | 40.17 | 40.34 | 1,000,421 | +0.13(+0.33%) |
Feb 10, 2012 | 40.27 | 40.41 | 39.83 | 40.21 | 1,119,137 | -0.73(-1.79%) |
Feb 09, 2012 | 41.20 | 41.39 | 40.91 | 40.94 | 1,698,851 | +0.41(+1.01%) |
Feb 08, 2012 | 40.58 | 40.98 | 40.34 | 40.53 | 1,443,992 | +0.17(+0.42%) |
Feb 07, 2012 | 40.87 | 40.93 | 39.91 | 40.36 | 2,720,616 | -0.48(-1.18%) |
Feb 06, 2012 | 41.36 | 41.60 | 40.51 | 40.84 | 1,715,326 | -0.62(-1.48%) |
Feb 03, 2012 | 41.64 | 41.69 | 40.40 | 41.46 | 1,961,017 | -0.20(-0.47%) |
Feb 02, 2012 | 41.19 | 42.05 | 41.03 | 41.65 | 1,175,892 | +0.62(+1.52%) |
Feb 01, 2012 | 40.94 | 41.43 | 40.83 | 41.03 | 1,661,879 | +0.20(+0.50%) |
Jan 31, 2012 | 41.23 | 41.32 | 40.26 | 40.83 | 1,709,567 | +0.10(+0.24%) |
Jan 30, 2012 | 40.72 | 41.16 | 40.46 | 40.73 | 1,352,407 | -0.49(-1.19%) |
Jan 27, 2012 | 40.92 | 41.59 | 40.21 | 41.22 | 2,896,595 | +1.05(+2.62%) |
Jan 26, 2012 | 40.44 | 40.77 | 39.92 | 40.17 | 2,339,446 | +0.53(+1.33%) |
Jan 25, 2012 | 38.11 | 39.78 | 37.46 | 39.64 | 4,503,956 | +1.03(+2.68%) |
Jan 24, 2012 | 39.01 | 39.23 | 38.36 | 38.61 | 2,155,814 | -0.62(-1.59%) |
Jan 23, 2012 | 38.62 | 39.38 | 38.62 | 39.23 | 1,294,522 | +0.44(+1.13%) |
Jan 20, 2012 | 38.63 | 39.35 | 38.37 | 38.79 | 1,776,419 | +0.04(+0.09%) |
Jan 19, 2012 | 39.65 | 39.65 | 37.98 | 38.76 | 2,448,254 | -0.94(-2.38%) |
Jan 18, 2012 | 39.42 | 39.80 | 39.31 | 39.70 | 1,640,268 | +0.37(+0.95%) |
Jan 17, 2012 | 39.55 | 39.66 | 39.16 | 39.33 | 1,623,671 | +0.98(+2.56%) |
Jan 13, 2012 | 38.58 | 38.58 | 37.98 | 38.35 | 1,212,874 | -0.60(-1.53%) |
Jan 12, 2012 | 39.13 | 39.21 | 38.56 | 38.94 | 1,404,603 | +0.37(+0.97%) |
Jan 11, 2012 | 38.63 | 38.68 | 37.87 | 38.57 | 1,312,047 | -0.03(-0.07%) |
Jan 10, 2012 | 39.10 | 39.24 | 38.42 | 38.60 | 1,516,024 | +0.11(+0.28%) |
Jan 09, 2012 | 38.86 | 38.89 | 38.31 | 38.49 | 1,285,466 | -0.34(-0.87%) |
Jan 06, 2012 | 39.02 | 39.37 | 38.47 | 38.83 | 992,134 | -0.01(-0.02%) |
Jan 05, 2012 | 38.48 | 39.18 | 38.12 | 38.84 | 755,593 | +0.12(+0.30%) |
Jan 04, 2012 | 38.88 | 39.60 | 38.50 | 38.72 | 1,550,655 | +0.88(+2.33%) |
Dec 30, 2011 | 37.80 | 37.96 | 37.33 | 37.84 | 1,238,378 | +0.51(+1.36%) |
Dec 29, 2011 | 36.62 | 37.33 | 36.18 | 37.33 | 1,644,665 | +0.71(+1.95%) |
Dec 28, 2011 | 37.72 | 37.77 | 36.50 | 36.62 | 1,295,041 | -1.20(-3.18%) |
Dec 27, 2011 | 37.75 | 37.88 | 37.43 | 37.82 | 869,624 | -0.15(-0.40%) |
Dec 23, 2011 | 37.86 | 38.18 | 37.72 | 37.97 | 821,252 | +0.23(+0.61%) |
Dec 21, 2011 | 37.73 | 37.88 | 37.30 | 37.74 | 1,290,996 | -0.21(-0.56%) |
Dec 20, 2011 | 37.53 | 38.03 | 37.44 | 37.96 | 1,287,442 | +1.43(+3.90%) |
Dec 19, 2011 | 37.12 | 37.22 | 36.39 | 36.53 | 1,874,147 | -0.14(-0.39%) |
Dec 16, 2011 | 37.16 | 37.63 | 36.60 | 36.67 | 3,643,515 | -0.09(-0.24%) |
Dec 15, 2011 | 38.22 | 38.40 | 36.62 | 36.76 | 3,187,531 | -1.27(-3.35%) |
Dec 14, 2011 | 37.87 | 38.52 | 37.41 | 38.04 | 3,322,634 | -0.32(-0.84%) |
Dec 13, 2011 | 39.64 | 40.00 | 38.29 | 38.36 | 2,040,368 | -1.30(-3.28%) |
Dec 12, 2011 | 39.91 | 39.91 | 39.09 | 39.66 | 1,168,937 | -1.02(-2.50%) |
Dec 09, 2011 | 40.44 | 40.80 | 40.21 | 40.67 | 1,021,908 | +0.32(+0.80%) |
Dec 08, 2011 | 41.18 | 41.18 | 40.02 | 40.35 | 1,539,819 | -1.25(-3.00%) |
Dec 07, 2011 | 41.40 | 41.90 | 41.15 | 41.60 | 1,417,223 | -0.14(-0.34%) |
Dec 06, 2011 | 40.98 | 42.13 | 40.61 | 41.74 | 2,072,273 | +0.33(+0.80%) |
Dec 05, 2011 | 41.67 | 42.31 | 41.14 | 41.41 | 1,456,018 | -0.50(-1.19%) |
Dec 02, 2011 | 43.34 | 43.55 | 41.86 | 41.91 | 1,869,094 | -1.25(-2.89%) |
Dec 01, 2011 | 42.60 | 43.57 | 42.51 | 43.16 | 2,412,295 | +0.41(+0.96%) |
Nov 30, 2011 | 41.06 | 42.80 | 40.83 | 42.75 | 2,317,887 | +3.52(+8.97%) |
Nov 29, 2011 | 39.35 | 39.72 | 39.13 | 39.23 | 906,950 | -0.15(-0.38%) |
Nov 28, 2011 | 39.50 | 39.76 | 38.96 | 39.38 | 1,549,372 | +1.16(+3.05%) |
Nov 25, 2011 | 38.31 | 39.12 | 38.20 | 38.22 | 872,316 | -0.28(-0.74%) |
Nov 23, 2011 | 38.82 | 39.12 | 38.17 | 38.50 | 1,417,394 | -0.92(-2.32%) |
Nov 22, 2011 | 39.20 | 40.05 | 39.14 | 39.42 | 2,328,931 | +0.27(+0.68%) |
Nov 21, 2011 | 39.47 | 39.62 | 38.59 | 39.15 | 1,954,817 | -0.99(-2.46%) |
Nov 18, 2011 | 40.80 | 40.97 | 39.66 | 40.14 | 1,309,632 | -0.38(-0.94%) |
Nov 17, 2011 | 41.09 | 41.45 | 40.34 | 40.52 | 2,308,015 | -0.85(-2.06%) |
Nov 16, 2011 | 41.57 | 42.36 | 41.32 | 41.37 | 1,346,767 | -0.76(-1.81%) |
Nov 15, 2011 | 41.53 | 42.24 | 41.24 | 42.14 | 1,621,428 | +0.31(+0.74%) |
Nov 14, 2011 | 42.92 | 42.95 | 41.51 | 41.83 | 2,985,712 | -1.59(-3.67%) |
Nov 11, 2011 | 42.41 | 43.63 | 42.41 | 43.42 | 1,952,846 | +1.41(+3.37%) |
Nov 10, 2011 | 42.02 | 42.67 | 41.69 | 42.01 | 2,647,512 | +0.30(+0.72%) |
Nov 09, 2011 | 42.17 | 43.23 | 41.59 | 41.70 | 2,191,918 | -0.95(-2.23%) |
Nov 08, 2011 | 42.97 | 43.69 | 42.56 | 42.65 | 1,929,084 | -0.47(-1.09%) |
Nov 07, 2011 | 42.17 | 43.19 | 42.01 | 43.13 | 3,046,562 | +1.12(+2.67%) |
Nov 04, 2011 | 41.72 | 42.10 | 40.81 | 42.01 | 1,184,123 | -0.17(-0.40%) |
Nov 03, 2011 | 41.18 | 42.21 | 40.80 | 42.17 | 1,985,805 | +1.83(+4.54%) |
Nov 02, 2011 | 40.73 | 41.31 | 39.93 | 40.34 | 2,237,818 | +0.05(+0.13%) |
Nov 01, 2011 | 39.22 | 40.85 | 38.97 | 40.29 | 2,215,495 | +0.09(+0.22%) |
Oct 31, 2011 | 41.53 | 41.65 | 40.16 | 40.20 | 1,990,701 | -1.86(-4.42%) |
Oct 28, 2011 | 40.50 | 42.28 | 40.39 | 42.06 | 2,087,463 | +1.48(+3.66%) |
Oct 27, 2011 | 39.87 | 40.95 | 39.53 | 40.57 | 2,126,782 | +1.48(+3.78%) |
Oct 26, 2011 | 38.91 | 39.38 | 38.25 | 39.10 | 1,841,627 | +0.30(+0.78%) |
Oct 25, 2011 | 38.01 | 39.39 | 37.22 | 38.80 | 2,616,189 | +0.78(+2.06%) |
Oct 24, 2011 | 36.57 | 38.08 | 36.57 | 38.01 | 1,692,872 | +1.48(+4.07%) |
Oct 21, 2011 | 35.96 | 36.70 | 35.76 | 36.53 | 1,716,040 | +1.25(+3.55%) |
Oct 20, 2011 | 36.00 | 36.34 | 34.87 | 35.27 | 3,188,563 | -0.97(-2.67%) |
Oct 19, 2011 | 37.49 | 37.62 | 36.17 | 36.24 | 1,556,535 | -1.28(-3.41%) |
Oct 18, 2011 | 37.62 | 37.75 | 36.22 | 37.52 | 3,237,350 | -0.20(-0.52%) |
Oct 17, 2011 | 37.71 | 37.97 | 37.51 | 37.72 | 1,495,858 | -0.06(-0.16%) |
Oct 14, 2011 | 37.30 | 37.79 | 36.95 | 37.78 | 1,111,202 | +0.83(+2.24%) |
Oct 13, 2011 | 37.02 | 37.18 | 36.15 | 36.95 | 1,946,711 | -0.16(-0.43%) |
Oct 12, 2011 | 37.16 | 37.27 | 36.39 | 37.11 | 2,968,604 | +0.76(+2.10%) |
Oct 11, 2011 | 36.47 | 36.59 | 35.79 | 36.35 | 2,422,091 | -0.25(-0.68%) |
Oct 10, 2011 | 36.63 | 36.69 | 36.22 | 36.60 | 2,584,000 | +0.71(+1.98%) |
Oct 07, 2011 | 37.00 | 37.03 | 35.50 | 35.89 | 2,916,929 | -0.99(-2.68%) |
Oct 06, 2011 | 36.62 | 36.95 | 36.31 | 36.87 | 2,709,521 | -0.26(-0.69%) |
Oct 05, 2011 | 36.25 | 37.26 | 35.96 | 37.13 | 3,090,332 | +1.38(+3.85%) |
Oct 04, 2011 | 35.68 | 35.97 | 34.65 | 35.75 | 3,299,999 | -0.44(-1.20%) |
Oct 03, 2011 | 37.87 | 37.91 | 36.04 | 36.19 | 1,977,887 | -0.59(-1.60%) |
Sep 30, 2011 | 36.47 | 38.03 | 36.13 | 36.78 | 2,449,533 | -0.28(-0.74%) |
Sep 29, 2011 | 37.10 | 37.53 | 36.30 | 37.05 | 3,722,356 | +0.57(+1.56%) |
Sep 28, 2011 | 39.04 | 39.31 | 36.46 | 36.48 | 2,556,096 | -2.21(-5.70%) |
Sep 27, 2011 | 40.36 | 40.45 | 38.48 | 38.69 | 1,998,298 | -0.32(-0.82%) |
Sep 26, 2011 | 38.37 | 39.05 | 37.58 | 39.01 | 3,773,634 | +0.56(+1.46%) |
Sep 23, 2011 | 38.68 | 38.83 | 37.08 | 38.45 | 2,939,175 | -0.96(-2.44%) |
Sep 22, 2011 | 40.23 | 40.59 | 39.06 | 39.41 | 3,320,568 | -2.48(-5.92%) |
Sep 21, 2011 | 42.18 | 43.44 | 41.88 | 41.89 | 2,726,898 | -0.80(-1.87%) |
Sep 20, 2011 | 41.60 | 42.96 | 41.54 | 42.69 | 2,595,068 | +1.09(+2.63%) |
Sep 19, 2011 | 41.99 | 42.32 | 41.44 | 41.60 | 2,857,718 | -0.75(-1.76%) |
Sep 16, 2011 | 41.00 | 42.43 | 40.89 | 42.34 | 3,441,879 | +1.24(+3.03%) |
Sep 15, 2011 | 40.65 | 41.14 | 40.22 | 41.10 | 2,493,513 | +0.98(+2.44%) |
Sep 14, 2011 | 40.89 | 40.89 | 40.09 | 40.12 | 1,545,638 | -0.87(-2.13%) |
Sep 13, 2011 | 40.53 | 41.15 | 39.92 | 40.99 | 1,540,024 | +0.55(+1.36%) |
Sep 12, 2011 | 40.97 | 41.60 | 39.29 | 40.44 | 2,319,870 | -1.47(-3.50%) |
Sep 09, 2011 | 41.35 | 42.06 | 41.24 | 41.91 | 2,429,062 | +0.39(+0.94%) |
Sep 08, 2011 | 41.70 | 41.89 | 41.31 | 41.52 | 2,418,088 | +0.38(+0.93%) |
Sep 07, 2011 | 40.30 | 41.15 | 39.93 | 41.13 | 2,487,390 | +0.21(+0.52%) |
Sep 06, 2011 | 40.16 | 41.23 | 39.92 | 40.92 | 3,622,688 | +0.45(+1.12%) |
Sep 02, 2011 | 40.48 | 40.86 | 40.19 | 40.47 | 2,523,345 | -0.05(-0.13%) |