Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.46 | 23.82 | 23.42 | 23.60 | 59,167,720 | +0.14(+0.58%) |
May 30, 2012 | 23.70 | 23.80 | 23.45 | 23.46 | 47,987,852 | -0.48(-1.99%) |
May 29, 2012 | 24.19 | 24.20 | 23.74 | 23.94 | 50,338,096 | +0.09(+0.39%) |
May 25, 2012 | 24.20 | 24.29 | 23.69 | 23.84 | 40,467,384 | -0.33(-1.38%) |
May 24, 2012 | 24.51 | 24.54 | 23.93 | 24.18 | 53,168,184 | -0.21(-0.85%) |
May 23, 2012 | 23.93 | 24.50 | 23.64 | 24.39 | 73,732,368 | +0.18(+0.74%) |
May 22, 2012 | 23.72 | 24.61 | 23.48 | 24.21 | 119,006,624 | +1.07(+4.61%) |
May 21, 2012 | 23.86 | 23.99 | 22.96 | 23.14 | 139,823,600 | -0.70(-2.93%) |
May 18, 2012 | 24.19 | 24.19 | 23.47 | 23.84 | 116,126,432 | -0.31(-1.30%) |
May 17, 2012 | 24.94 | 24.98 | 24.11 | 24.15 | 134,052,672 | -1.09(-4.31%) |
May 16, 2012 | 26.19 | 26.32 | 25.24 | 25.24 | 96,539,104 | -0.56(-2.15%) |
May 15, 2012 | 25.76 | 26.53 | 25.71 | 25.79 | 126,260,712 | +0.32(+1.26%) |
May 14, 2012 | 25.69 | 25.96 | 25.45 | 25.47 | 135,521,872 | -0.83(-3.17%) |
May 11, 2012 | 26.44 | 27.04 | 26.07 | 26.31 | 305,286,880 | -2.69(-9.28%) |
May 10, 2012 | 29.35 | 29.47 | 28.86 | 29.00 | 49,373,212 | +0.07(+0.25%) |
May 09, 2012 | 28.98 | 29.20 | 28.56 | 28.93 | 54,416,660 | -0.53(-1.79%) |
May 08, 2012 | 29.54 | 29.78 | 29.15 | 29.45 | 39,329,692 | -0.28(-0.96%) |
May 07, 2012 | 29.49 | 30.18 | 29.45 | 29.74 | 36,270,360 | +0.02(+0.07%) |
May 04, 2012 | 30.13 | 30.38 | 29.69 | 29.72 | 43,960,008 | -0.90(-2.93%) |
May 03, 2012 | 30.88 | 30.88 | 30.37 | 30.61 | 27,430,596 | -0.14(-0.44%) |
May 02, 2012 | 30.93 | 30.98 | 30.49 | 30.75 | 31,558,080 | -0.42(-1.35%) |
May 01, 2012 | 30.61 | 31.49 | 30.58 | 31.17 | 37,037,848 | +0.58(+1.88%) |
Apr 30, 2012 | 30.84 | 30.87 | 30.28 | 30.59 | 33,041,306 | -0.26(-0.83%) |
Apr 27, 2012 | 31.28 | 31.31 | 30.77 | 30.85 | 34,120,192 | -0.33(-1.05%) |
Apr 26, 2012 | 30.76 | 31.24 | 30.65 | 31.18 | 39,450,652 | +0.46(+1.48%) |
Apr 25, 2012 | 31.07 | 31.24 | 30.59 | 30.72 | 44,503,416 | -0.09(-0.28%) |
Apr 24, 2012 | 30.59 | 30.83 | 30.47 | 30.81 | 30,078,846 | +0.31(+1.00%) |
Apr 23, 2012 | 29.84 | 30.58 | 29.75 | 30.50 | 35,877,584 | +0.09(+0.30%) |
Apr 20, 2012 | 30.97 | 31.02 | 30.40 | 30.41 | 36,787,540 | -0.36(-1.16%) |
Apr 19, 2012 | 30.92 | 31.10 | 30.44 | 30.76 | 36,474,840 | -0.05(-0.16%) |
Apr 18, 2012 | 31.05 | 31.25 | 30.80 | 30.81 | 28,440,120 | -0.43(-1.39%) |
Apr 17, 2012 | 31.10 | 31.32 | 30.72 | 31.25 | 37,774,772 | +0.41(+1.32%) |
Apr 16, 2012 | 30.88 | 31.18 | 30.49 | 30.84 | 56,722,160 | +0.09(+0.28%) |
Apr 13, 2012 | 31.99 | 31.99 | 30.65 | 30.76 | 81,745,312 | -1.16(-3.64%) |
Apr 12, 2012 | 31.40 | 32.02 | 31.35 | 31.92 | 47,088,016 | +0.59(+1.89%) |
Apr 11, 2012 | 31.03 | 31.47 | 31.01 | 31.32 | 45,096,384 | +0.75(+2.44%) |
Apr 10, 2012 | 31.23 | 31.32 | 30.36 | 30.58 | 54,569,220 | -0.66(-2.12%) |
Apr 09, 2012 | 30.74 | 31.52 | 30.66 | 31.24 | 41,229,276 | -0.32(-1.01%) |
Apr 05, 2012 | 31.41 | 31.84 | 31.18 | 31.56 | 40,507,724 | -0.05(-0.16%) |
Apr 04, 2012 | 31.80 | 31.93 | 31.29 | 31.61 | 58,084,540 | -0.72(-2.22%) |
Apr 03, 2012 | 32.56 | 32.73 | 32.01 | 32.33 | 43,571,852 | -0.29(-0.89%) |
Apr 02, 2012 | 32.35 | 32.78 | 32.15 | 32.62 | 39,128,052 | +0.11(+0.33%) |
Mar 30, 2012 | 32.59 | 32.62 | 32.17 | 32.51 | 36,691,372 | +0.22(+0.68%) |
Mar 29, 2012 | 32.47 | 32.54 | 32.01 | 32.30 | 45,497,552 | -0.42(-1.30%) |
Mar 28, 2012 | 32.36 | 32.75 | 32.08 | 32.72 | 42,065,240 | +0.27(+0.83%) |
Mar 27, 2012 | 32.47 | 32.88 | 32.41 | 32.45 | 46,689,056 | -0.20(-0.61%) |
Mar 26, 2012 | 32.16 | 32.65 | 32.10 | 32.65 | 47,414,884 | +0.71(+2.24%) |
Mar 23, 2012 | 31.43 | 32.00 | 31.43 | 31.93 | 43,334,984 | +0.36(+1.14%) |
Mar 22, 2012 | 31.62 | 31.89 | 31.40 | 31.57 | 38,821,968 | -0.33(-1.04%) |
Mar 21, 2012 | 32.20 | 32.30 | 31.72 | 31.91 | 38,560,664 | -0.18(-0.57%) |
Mar 20, 2012 | 31.49 | 32.25 | 31.38 | 32.09 | 49,207,680 | +0.27(+0.84%) |
Mar 19, 2012 | 31.43 | 32.07 | 31.26 | 31.82 | 58,700,132 | +0.30(+0.96%) |
Mar 16, 2012 | 31.73 | 31.76 | 31.27 | 31.52 | 69,073,040 | -0.09(-0.29%) |
Mar 15, 2012 | 30.86 | 31.76 | 30.36 | 31.61 | 80,772,336 | +0.79(+2.57%) |
Mar 14, 2012 | 30.85 | 31.11 | 30.46 | 30.82 | 96,187,080 | +0.13(+0.44%) |
Mar 13, 2012 | 29.01 | 30.92 | 28.87 | 30.68 | 108,922,872 | +2.02(+7.03%) |
Mar 12, 2012 | 28.89 | 28.98 | 28.43 | 28.67 | 43,483,780 | -0.35(-1.19%) |
Mar 09, 2012 | 28.82 | 29.30 | 28.64 | 29.01 | 47,373,520 | +0.42(+1.46%) |
Mar 08, 2012 | 28.62 | 28.82 | 28.44 | 28.60 | 31,185,002 | +0.35(+1.23%) |
Mar 07, 2012 | 27.90 | 28.33 | 27.85 | 28.25 | 32,347,036 | +0.45(+1.60%) |
Mar 06, 2012 | 27.90 | 28.19 | 27.66 | 27.80 | 47,857,224 | -0.76(-2.67%) |
Mar 05, 2012 | 28.78 | 28.79 | 28.29 | 28.57 | 43,549,792 | -0.16(-0.57%) |
Mar 02, 2012 | 28.59 | 28.91 | 28.45 | 28.73 | 49,350,556 | +0.18(+0.64%) |
Mar 01, 2012 | 27.94 | 28.60 | 27.91 | 28.55 | 62,754,380 | +0.80(+2.88%) |
Feb 29, 2012 | 27.81 | 28.24 | 27.59 | 27.75 | 58,139,328 | +0.02(+0.08%) |
Feb 28, 2012 | 27.67 | 27.97 | 27.47 | 27.73 | 53,596,704 | +0.11(+0.38%) |
Feb 27, 2012 | 26.92 | 27.74 | 26.72 | 27.62 | 48,123,496 | +0.55(+2.04%) |
Feb 24, 2012 | 27.34 | 27.35 | 27.01 | 27.07 | 24,873,966 | -0.15(-0.55%) |
Feb 23, 2012 | 26.91 | 27.24 | 26.69 | 27.22 | 44,349,100 | +0.30(+1.10%) |
Feb 22, 2012 | 27.08 | 27.15 | 26.80 | 26.92 | 33,114,568 | -0.28(-1.01%) |
Feb 21, 2012 | 27.33 | 27.56 | 27.16 | 27.20 | 32,242,302 | -0.01(-0.03%) |
Feb 17, 2012 | 27.30 | 27.32 | 27.03 | 27.20 | 39,619,144 | +0.33(+1.24%) |
Feb 16, 2012 | 26.27 | 26.96 | 26.20 | 26.87 | 31,307,360 | +0.42(+1.60%) |
Feb 15, 2012 | 26.93 | 27.15 | 26.38 | 26.45 | 37,428,592 | -0.37(-1.37%) |
Feb 14, 2012 | 27.03 | 27.06 | 26.48 | 26.81 | 38,226,772 | -0.27(-0.99%) |
Feb 13, 2012 | 26.93 | 27.11 | 26.71 | 27.08 | 35,073,372 | +0.49(+1.83%) |
Feb 10, 2012 | 26.32 | 26.71 | 26.24 | 26.60 | 31,994,702 | -0.18(-0.66%) |
Feb 09, 2012 | 27.30 | 27.35 | 26.76 | 26.77 | 40,456,352 | -0.31(-1.15%) |
Feb 08, 2012 | 26.91 | 27.12 | 26.85 | 27.08 | 32,818,328 | +0.30(+1.14%) |
Feb 07, 2012 | 26.77 | 26.96 | 26.66 | 26.78 | 29,723,468 | -0.19(-0.71%) |
Feb 06, 2012 | 26.91 | 27.10 | 26.73 | 26.97 | 32,675,402 | -0.10(-0.37%) |
Feb 03, 2012 | 27.06 | 27.22 | 26.91 | 27.07 | 58,094,904 | +0.52(+1.94%) |
Feb 02, 2012 | 26.65 | 26.98 | 26.46 | 26.55 | 37,876,636 | -0.04(-0.13%) |
Feb 01, 2012 | 26.79 | 26.89 | 26.52 | 26.59 | 59,319,496 | +0.21(+0.80%) |
Jan 31, 2012 | 26.54 | 26.55 | 26.11 | 26.38 | 41,804,576 | +0.21(+0.78%) |
Jan 30, 2012 | 25.92 | 26.28 | 25.71 | 26.17 | 34,534,296 | -0.14(-0.54%) |
Jan 27, 2012 | 26.33 | 26.63 | 26.27 | 26.31 | 39,136,160 | -0.20(-0.75%) |
Jan 26, 2012 | 26.79 | 26.94 | 26.34 | 26.51 | 46,923,428 | -0.08(-0.29%) |
Jan 25, 2012 | 26.42 | 26.74 | 26.25 | 26.59 | 42,226,860 | -0.04(-0.16%) |
Jan 24, 2012 | 26.29 | 26.79 | 26.02 | 26.63 | 35,924,532 | +0.00(+0.00%) |
Jan 23, 2012 | 26.38 | 26.83 | 26.36 | 26.63 | 38,887,716 | +0.21(+0.80%) |
Jan 20, 2012 | 26.01 | 26.45 | 25.90 | 26.42 | 49,094,136 | +0.30(+1.16%) |
Jan 19, 2012 | 26.05 | 26.27 | 25.96 | 26.11 | 52,323,872 | +0.28(+1.07%) |
Jan 18, 2012 | 24.42 | 25.94 | 24.42 | 25.84 | 78,484,872 | +1.15(+4.67%) |
Jan 17, 2012 | 24.64 | 25.23 | 24.40 | 24.69 | 77,939,424 | -0.71(-2.81%) |
Jan 13, 2012 | 24.93 | 25.40 | 24.84 | 25.40 | 87,078,848 | -0.66(-2.52%) |
Jan 12, 2012 | 26.04 | 26.20 | 25.58 | 26.06 | 55,692,128 | +0.13(+0.52%) |
Jan 11, 2012 | 25.32 | 25.98 | 25.22 | 25.92 | 42,186,248 | +0.43(+1.69%) |
Jan 10, 2012 | 25.51 | 25.70 | 25.29 | 25.49 | 50,870,964 | +0.53(+2.12%) |
Jan 09, 2012 | 25.06 | 25.23 | 24.74 | 24.96 | 32,526,714 | -0.04(-0.17%) |
Jan 06, 2012 | 25.24 | 25.29 | 24.85 | 25.00 | 46,897,236 | -0.23(-0.90%) |
Jan 05, 2012 | 24.54 | 25.40 | 24.33 | 25.23 | 54,276,712 | +0.52(+2.09%) |
Jan 04, 2012 | 24.35 | 24.86 | 24.28 | 24.71 | 51,717,076 | +1.38(+5.91%) |
Dec 30, 2011 | 23.32 | 23.45 | 23.21 | 23.34 | 25,931,842 | -0.12(-0.51%) |
Dec 29, 2011 | 22.96 | 23.53 | 22.96 | 23.45 | 28,087,294 | +0.54(+2.36%) |
Dec 28, 2011 | 23.15 | 23.22 | 22.86 | 22.91 | 27,273,924 | -0.27(-1.15%) |
Dec 27, 2011 | 23.31 | 23.64 | 23.18 | 23.18 | 23,943,060 | -0.38(-1.61%) |
Dec 23, 2011 | 23.60 | 23.65 | 23.25 | 23.56 | 31,293,666 | +0.88(+3.87%) |
Dec 21, 2011 | 22.46 | 22.75 | 22.39 | 22.68 | 43,701,140 | +0.08(+0.34%) |
Dec 20, 2011 | 22.04 | 22.77 | 21.93 | 22.61 | 69,329,008 | +1.06(+4.92%) |
Dec 19, 2011 | 22.37 | 22.39 | 21.35 | 21.55 | 67,280,176 | -0.84(-3.73%) |
Dec 16, 2011 | 22.57 | 22.88 | 22.32 | 22.38 | 74,945,056 | +0.09(+0.41%) |
Dec 15, 2011 | 22.53 | 22.65 | 22.16 | 22.29 | 47,588,384 | +0.18(+0.79%) |
Dec 14, 2011 | 21.67 | 22.42 | 21.64 | 22.11 | 58,834,312 | +0.15(+0.70%) |
Dec 13, 2011 | 22.72 | 22.90 | 21.67 | 21.96 | 70,483,864 | -0.53(-2.34%) |
Dec 12, 2011 | 22.84 | 22.88 | 22.29 | 22.49 | 51,256,928 | -0.80(-3.44%) |
Dec 09, 2011 | 22.71 | 23.38 | 22.71 | 23.29 | 55,721,772 | +0.67(+2.98%) |
Dec 08, 2011 | 23.55 | 23.65 | 22.51 | 22.61 | 68,051,256 | -1.25(-5.24%) |
Dec 07, 2011 | 23.03 | 24.00 | 22.96 | 23.86 | 63,699,728 | +0.54(+2.32%) |
Dec 06, 2011 | 23.34 | 23.57 | 22.94 | 23.32 | 55,259,340 | -0.20(-0.84%) |
Dec 05, 2011 | 23.61 | 23.93 | 23.31 | 23.52 | 74,388,280 | +0.83(+3.65%) |
Dec 02, 2011 | 21.67 | 23.35 | 21.62 | 22.69 | 128,977,512 | +1.31(+6.14%) |
Dec 01, 2011 | 21.66 | 21.74 | 21.08 | 21.38 | 47,268,196 | -0.36(-1.65%) |
Nov 30, 2011 | 21.16 | 21.76 | 20.91 | 21.74 | 87,417,384 | +1.69(+8.44%) |
Nov 29, 2011 | 20.34 | 20.44 | 19.99 | 20.04 | 64,248,932 | -0.42(-2.06%) |
Nov 28, 2011 | 20.85 | 21.10 | 20.23 | 20.47 | 64,517,024 | +0.48(+2.39%) |
Nov 25, 2011 | 19.85 | 20.47 | 19.85 | 19.99 | 30,524,978 | +0.07(+0.35%) |
Nov 23, 2011 | 20.43 | 20.46 | 19.88 | 19.92 | 63,369,600 | -0.72(-3.50%) |
Nov 22, 2011 | 20.98 | 21.12 | 20.62 | 20.64 | 51,928,948 | -0.35(-1.67%) |
Nov 21, 2011 | 21.07 | 21.19 | 20.77 | 20.99 | 56,479,544 | -0.50(-2.32%) |
Nov 18, 2011 | 21.52 | 21.65 | 21.29 | 21.49 | 55,617,728 | +0.09(+0.43%) |
Nov 17, 2011 | 22.04 | 22.11 | 21.29 | 21.40 | 78,516,768 | -0.69(-3.11%) |
Nov 16, 2011 | 22.70 | 22.80 | 22.04 | 22.09 | 58,052,124 | -0.86(-3.76%) |
Nov 15, 2011 | 22.52 | 23.24 | 22.51 | 22.95 | 44,541,612 | +0.11(+0.46%) |
Nov 14, 2011 | 23.13 | 23.15 | 22.61 | 22.84 | 39,296,004 | -0.51(-2.19%) |
Nov 11, 2011 | 23.36 | 23.76 | 23.17 | 23.36 | 42,730,864 | +0.38(+1.65%) |
Nov 10, 2011 | 23.10 | 23.32 | 22.65 | 22.98 | 43,350,872 | +0.14(+0.61%) |
Nov 09, 2011 | 23.75 | 23.85 | 22.73 | 22.84 | 75,503,032 | -1.74(-7.08%) |
Nov 08, 2011 | 24.23 | 24.69 | 23.88 | 24.58 | 43,020,832 | +0.55(+2.28%) |
Nov 07, 2011 | 23.88 | 24.10 | 23.66 | 24.03 | 36,937,820 | +0.19(+0.79%) |
Nov 04, 2011 | 23.86 | 23.90 | 23.48 | 23.84 | 43,981,396 | -0.29(-1.19%) |
Nov 03, 2011 | 23.95 | 24.23 | 23.05 | 24.13 | 57,114,836 | +0.52(+2.20%) |
Nov 02, 2011 | 23.66 | 23.68 | 23.20 | 23.61 | 48,907,612 | +0.65(+2.84%) |
Nov 01, 2011 | 22.79 | 23.61 | 22.35 | 22.96 | 105,437,080 | -1.44(-5.90%) |
Oct 31, 2011 | 25.22 | 25.27 | 24.37 | 24.40 | 66,114,592 | -1.35(-5.26%) |
Oct 28, 2011 | 25.67 | 25.95 | 25.40 | 25.75 | 56,842,900 | -0.23(-0.89%) |
Oct 27, 2011 | 25.66 | 26.35 | 25.06 | 25.98 | 108,605,728 | +1.99(+8.31%) |
Oct 26, 2011 | 23.94 | 24.15 | 23.51 | 23.99 | 51,788,268 | +0.48(+2.06%) |
Oct 25, 2011 | 23.99 | 24.04 | 23.41 | 23.50 | 55,099,844 | -0.76(-3.12%) |
Oct 24, 2011 | 23.59 | 24.35 | 23.56 | 24.26 | 65,095,604 | +0.81(+3.44%) |
Oct 21, 2011 | 23.50 | 23.89 | 23.17 | 23.45 | 69,027,616 | +0.20(+0.88%) |
Oct 20, 2011 | 22.68 | 23.29 | 22.23 | 23.25 | 59,350,076 | +0.62(+2.73%) |
Oct 19, 2011 | 23.00 | 23.87 | 22.48 | 22.63 | 71,412,496 | -0.44(-1.89%) |
Oct 18, 2011 | 22.01 | 23.45 | 21.85 | 23.07 | 91,729,840 | +1.28(+5.90%) |
Oct 17, 2011 | 22.21 | 22.52 | 21.74 | 21.78 | 58,227,360 | -0.60(-2.67%) |
Oct 14, 2011 | 22.37 | 22.68 | 22.04 | 22.38 | 73,957,312 | +0.20(+0.92%) |
Oct 13, 2011 | 22.77 | 22.80 | 21.70 | 22.18 | 112,315,568 | -1.12(-4.82%) |
Oct 12, 2011 | 22.99 | 23.77 | 22.94 | 23.30 | 78,988,448 | +0.63(+2.79%) |
Oct 11, 2011 | 22.44 | 22.94 | 22.04 | 22.67 | 54,357,340 | +0.00(+0.00%) |
Oct 10, 2011 | 22.18 | 22.68 | 22.16 | 22.67 | 53,161,776 | +1.12(+5.21%) |
Oct 07, 2011 | 22.87 | 22.89 | 21.51 | 21.55 | 70,282,744 | -1.18(-5.19%) |
Oct 06, 2011 | 22.26 | 22.78 | 22.02 | 22.73 | 75,822,096 | +1.08(+4.99%) |
Oct 05, 2011 | 21.22 | 21.88 | 20.63 | 21.64 | 72,817,072 | +0.41(+1.92%) |
Oct 04, 2011 | 19.83 | 21.36 | 19.55 | 21.24 | 99,372,824 | +1.31(+6.55%) |
Oct 03, 2011 | 21.22 | 21.36 | 19.92 | 19.93 | 73,089,336 | -1.02(-4.88%) |
Sep 30, 2011 | 21.39 | 21.53 | 20.95 | 20.95 | 60,998,868 | -0.88(-4.05%) |
Sep 29, 2011 | 21.97 | 22.34 | 21.18 | 21.84 | 73,327,536 | +0.64(+3.02%) |
Sep 28, 2011 | 22.00 | 22.26 | 21.16 | 21.20 | 55,506,360 | -0.77(-3.48%) |
Sep 27, 2011 | 22.69 | 23.05 | 21.74 | 21.96 | 83,668,744 | -0.06(-0.25%) |
Sep 26, 2011 | 20.91 | 22.13 | 20.84 | 22.02 | 84,321,560 | +1.43(+6.96%) |
Sep 23, 2011 | 20.15 | 20.73 | 20.08 | 20.59 | 74,358,512 | +0.22(+1.09%) |
Sep 22, 2011 | 20.42 | 20.61 | 19.85 | 20.36 | 124,026,848 | -0.74(-3.53%) |
Sep 21, 2011 | 22.42 | 22.58 | 21.05 | 21.11 | 82,472,320 | -1.33(-5.92%) |
Sep 20, 2011 | 22.80 | 22.82 | 22.43 | 22.44 | 48,985,212 | -0.17(-0.74%) |
Sep 19, 2011 | 22.74 | 22.88 | 22.35 | 22.60 | 47,652,004 | -0.65(-2.81%) |
Sep 16, 2011 | 23.69 | 23.84 | 22.97 | 23.26 | 75,733,144 | -0.26(-1.12%) |
Sep 15, 2011 | 23.22 | 23.53 | 23.05 | 23.52 | 51,526,460 | +0.70(+3.08%) |
Sep 14, 2011 | 22.77 | 23.09 | 22.16 | 22.82 | 63,813,108 | +0.22(+0.95%) |
Sep 13, 2011 | 22.82 | 23.24 | 22.38 | 22.60 | 72,063,840 | +0.05(+0.22%) |
Sep 12, 2011 | 21.81 | 22.55 | 21.71 | 22.55 | 76,724,936 | +0.24(+1.06%) |
Sep 09, 2011 | 23.01 | 23.10 | 22.21 | 22.32 | 96,586,904 | -0.99(-4.27%) |
Sep 08, 2011 | 23.96 | 24.29 | 23.26 | 23.31 | 64,372,560 | -0.91(-3.76%) |
Sep 07, 2011 | 23.72 | 24.34 | 23.56 | 24.22 | 51,793,820 | +0.96(+4.13%) |
Sep 06, 2011 | 23.03 | 23.31 | 22.81 | 23.26 | 81,896,176 | -0.83(-3.44%) |
Sep 02, 2011 | 24.39 | 24.52 | 24.01 | 24.09 | 59,906,848 | -1.16(-4.60%) |
Sep 01, 2011 | 26.17 | 26.30 | 25.25 | 25.25 | 52,985,364 | -0.88(-3.35%) |
Aug 31, 2011 | 26.03 | 26.46 | 25.89 | 26.13 | 43,174,940 | +0.35(+1.35%) |
Aug 30, 2011 | 26.02 | 26.24 | 25.57 | 25.78 | 41,422,704 | -0.40(-1.54%) |
Aug 29, 2011 | 25.62 | 26.19 | 25.37 | 26.19 | 40,163,516 | +0.99(+3.95%) |
Aug 26, 2011 | 24.54 | 25.38 | 24.22 | 25.19 | 50,475,260 | +0.34(+1.37%) |
Aug 25, 2011 | 26.29 | 26.83 | 24.64 | 24.85 | 79,489,360 | -0.08(-0.31%) |
Aug 24, 2011 | 24.22 | 25.05 | 24.13 | 24.93 | 60,312,964 | +0.73(+3.02%) |
Aug 23, 2011 | 23.16 | 24.21 | 22.48 | 24.20 | 80,217,944 | +0.95(+4.10%) |
Aug 22, 2011 | 24.43 | 24.47 | 23.20 | 23.24 | 73,246,648 | -0.65(-2.74%) |
Aug 19, 2011 | 24.18 | 24.70 | 23.83 | 23.90 | 76,128,024 | -0.58(-2.39%) |
Aug 18, 2011 | 24.54 | 24.68 | 24.00 | 24.48 | 82,117,168 | -0.96(-3.77%) |
Aug 17, 2011 | 25.37 | 25.92 | 25.27 | 25.44 | 42,658,600 | +0.38(+1.50%) |
Aug 16, 2011 | 25.23 | 25.44 | 24.89 | 25.07 | 60,750,912 | -0.59(-2.30%) |
Aug 15, 2011 | 25.41 | 25.84 | 25.32 | 25.66 | 50,060,848 | +0.67(+2.70%) |
Aug 12, 2011 | 25.83 | 26.33 | 24.75 | 24.98 | 63,364,184 | -0.54(-2.13%) |
Aug 11, 2011 | 24.09 | 25.95 | 24.09 | 25.53 | 99,983,008 | +1.61(+6.75%) |
Aug 10, 2011 | 24.71 | 24.94 | 23.64 | 23.91 | 120,654,168 | -1.41(-5.58%) |
Aug 09, 2011 | 25.21 | 25.46 | 23.44 | 25.32 | 113,517,872 | +1.63(+6.87%) |
Aug 08, 2011 | 25.21 | 26.24 | 23.44 | 23.70 | 154,419,648 | -2.46(-9.41%) |
Aug 05, 2011 | 26.65 | 26.96 | 25.55 | 26.16 | 122,915,336 | -0.22(-0.84%) |
Aug 04, 2011 | 27.35 | 27.54 | 26.31 | 26.38 | 86,143,488 | -1.38(-4.96%) |
Aug 03, 2011 | 27.66 | 27.84 | 27.37 | 27.76 | 59,808,344 | +0.04(+0.15%) |
Aug 02, 2011 | 27.90 | 28.09 | 27.72 | 27.72 | 63,158,284 | -0.42(-1.48%) |
Aug 01, 2011 | 28.64 | 28.78 | 27.80 | 28.13 | 48,930,544 | -0.01(-0.02%) |
Jul 29, 2011 | 28.00 | 28.35 | 27.76 | 28.14 | 54,327,948 | -0.16(-0.57%) |
Jul 28, 2011 | 28.31 | 28.69 | 28.26 | 28.30 | 33,592,204 | +0.01(+0.02%) |
Jul 27, 2011 | 28.66 | 28.80 | 28.24 | 28.29 | 46,508,024 | -0.54(-1.86%) |
Jul 26, 2011 | 28.87 | 29.07 | 28.73 | 28.83 | 35,001,412 | -0.17(-0.60%) |
Jul 25, 2011 | 28.89 | 29.16 | 28.73 | 29.00 | 32,376,042 | -0.35(-1.18%) |
Jul 22, 2011 | 29.41 | 29.44 | 29.05 | 29.35 | 28,727,942 | -0.07(-0.24%) |
Jul 21, 2011 | 28.92 | 29.60 | 28.68 | 29.42 | 65,544,484 | +0.93(+3.25%) |
Jul 20, 2011 | 28.31 | 28.77 | 28.26 | 28.50 | 44,904,324 | +0.40(+1.41%) |
Jul 19, 2011 | 27.77 | 28.17 | 27.63 | 28.10 | 50,069,328 | +0.39(+1.41%) |
Jul 18, 2011 | 27.68 | 27.83 | 27.08 | 27.71 | 68,424,776 | -0.10(-0.37%) |
Jul 15, 2011 | 28.25 | 28.35 | 27.48 | 27.81 | 66,915,708 | -0.26(-0.92%) |
Jul 14, 2011 | 28.65 | 28.69 | 28.03 | 28.07 | 93,901,464 | +0.51(+1.84%) |
Jul 13, 2011 | 27.60 | 28.09 | 27.42 | 27.56 | 48,865,192 | +0.16(+0.58%) |
Jul 12, 2011 | 27.30 | 27.91 | 27.30 | 27.40 | 48,569,112 | -0.03(-0.10%) |
Jul 11, 2011 | 28.34 | 27.98 | 27.33 | 27.43 | 55,077,292 | -0.91(-3.22%) |
Jul 08, 2011 | 28.32 | 28.50 | 28.22 | 28.34 | 29,729,692 | -0.40(-1.40%) |
Jul 07, 2011 | 28.66 | 29.07 | 28.59 | 28.75 | 41,038,852 | +0.53(+1.87%) |
Jul 06, 2011 | 28.24 | 28.28 | 27.95 | 28.22 | 34,250,964 | -0.33(-1.15%) |
Jul 05, 2011 | 28.88 | 28.88 | 28.50 | 28.54 | 34,217,572 | -0.38(-1.32%) |
Jul 01, 2011 | 28.39 | 29.02 | 28.36 | 28.93 | 46,193,344 | +0.62(+2.19%) |
Jun 30, 2011 | 28.16 | 28.40 | 27.91 | 28.31 | 40,494,572 | +0.34(+1.21%) |
Jun 29, 2011 | 27.69 | 28.05 | 27.60 | 27.97 | 64,756,024 | +0.63(+2.30%) |
Jun 28, 2011 | 27.71 | 27.71 | 27.13 | 27.34 | 60,076,044 | -0.24(-0.85%) |
Jun 27, 2011 | 27.24 | 27.73 | 27.19 | 27.58 | 44,303,608 | +0.27(+0.99%) |
Jun 24, 2011 | 27.69 | 27.78 | 27.27 | 27.31 | 52,271,180 | -0.40(-1.45%) |
Jun 23, 2011 | 27.74 | 27.83 | 27.40 | 27.71 | 69,866,088 | -0.43(-1.52%) |
Jun 22, 2011 | 28.12 | 28.72 | 27.99 | 28.14 | 39,498,560 | -0.15(-0.54%) |
Jun 21, 2011 | 28.13 | 28.51 | 27.83 | 28.29 | 49,520,424 | +0.30(+1.06%) |
Jun 20, 2011 | 27.89 | 28.03 | 27.84 | 27.99 | 31,188,444 | -0.22(-0.78%) |
Jun 17, 2011 | 28.25 | 28.39 | 28.03 | 28.21 | 46,314,080 | +0.30(+1.09%) |
Jun 16, 2011 | 28.09 | 28.15 | 27.45 | 27.91 | 72,769,376 | -0.22(-0.79%) |
Jun 15, 2011 | 28.36 | 28.63 | 27.83 | 28.13 | 53,997,056 | -0.64(-2.22%) |
Jun 14, 2011 | 29.13 | 29.35 | 28.68 | 28.77 | 46,428,972 | -0.04(-0.16%) |
Jun 13, 2011 | 28.55 | 28.92 | 28.16 | 28.81 | 45,942,508 | +0.43(+1.51%) |
Jun 10, 2011 | 28.07 | 28.70 | 27.73 | 28.38 | 70,210,264 | +0.05(+0.17%) |
Jun 09, 2011 | 28.07 | 28.52 | 28.03 | 28.34 | 43,505,932 | +0.41(+1.46%) |
Jun 08, 2011 | 28.06 | 28.40 | 27.80 | 27.93 | 56,240,068 | -0.23(-0.81%) |
Jun 07, 2011 | 28.29 | 28.56 | 28.11 | 28.16 | 52,557,036 | +0.13(+0.47%) |
Jun 06, 2011 | 28.42 | 28.52 | 27.91 | 28.02 | 59,172,932 | -0.72(-2.50%) |