Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.16 | 30.41 | 29.89 | 30.01 | 4,301,585 | -0.18(-0.60%) |
Jul 30, 2012 | 29.77 | 30.23 | 29.66 | 30.19 | 3,875,652 | +0.30(+1.02%) |
Jul 27, 2012 | 29.22 | 30.07 | 28.89 | 29.88 | 4,804,035 | +0.91(+3.13%) |
Jul 26, 2012 | 29.03 | 29.43 | 28.74 | 28.97 | 3,724,253 | +0.48(+1.68%) |
Jul 25, 2012 | 28.46 | 28.68 | 28.28 | 28.50 | 4,904,616 | +0.24(+0.86%) |
Jul 24, 2012 | 28.48 | 28.50 | 27.94 | 28.25 | 5,011,385 | -0.23(-0.81%) |
Jul 23, 2012 | 28.56 | 28.67 | 28.02 | 28.48 | 4,496,087 | -0.54(-1.86%) |
Jul 20, 2012 | 29.91 | 29.91 | 29.01 | 29.02 | 6,482,945 | -1.16(-3.85%) |
Jul 19, 2012 | 30.29 | 30.48 | 30.00 | 30.19 | 3,844,119 | -0.05(-0.16%) |
Jul 18, 2012 | 30.11 | 30.45 | 29.83 | 30.24 | 3,835,509 | +0.00(+0.00%) |
Jul 17, 2012 | 30.40 | 30.53 | 29.63 | 30.24 | 4,379,527 | +0.19(+0.62%) |
Jul 16, 2012 | 30.10 | 30.39 | 29.86 | 30.05 | 3,346,811 | -0.49(-1.61%) |
Jul 13, 2012 | 29.58 | 30.63 | 29.58 | 30.54 | 5,318,332 | +0.99(+3.34%) |
Jul 12, 2012 | 29.36 | 29.71 | 29.09 | 29.55 | 4,872,452 | -0.14(-0.46%) |
Jul 11, 2012 | 29.41 | 29.93 | 29.29 | 29.69 | 4,629,189 | +0.45(+1.55%) |
Jul 10, 2012 | 29.68 | 29.94 | 29.10 | 29.24 | 4,203,405 | -0.24(-0.80%) |
Jul 09, 2012 | 29.56 | 29.70 | 29.20 | 29.47 | 3,779,742 | -0.24(-0.80%) |
Jul 06, 2012 | 29.53 | 29.86 | 29.31 | 29.71 | 4,367,445 | -0.24(-0.79%) |
Jul 05, 2012 | 30.14 | 30.43 | 29.78 | 29.94 | 3,879,043 | -0.51(-1.67%) |
Jul 03, 2012 | 29.95 | 30.68 | 29.83 | 30.45 | 2,490,399 | +0.46(+1.53%) |
Jul 02, 2012 | 30.37 | 30.53 | 29.64 | 29.99 | 3,503,329 | -0.11(-0.35%) |
Jun 29, 2012 | 30.04 | 30.10 | 29.70 | 30.10 | 6,049,033 | +1.03(+3.55%) |
Jun 28, 2012 | 28.71 | 29.11 | 28.50 | 29.07 | 6,197,545 | +0.13(+0.45%) |
Jun 27, 2012 | 28.71 | 29.13 | 28.34 | 28.94 | 4,010,849 | +0.47(+1.66%) |
Jun 26, 2012 | 28.34 | 28.71 | 28.24 | 28.46 | 3,942,545 | +0.09(+0.33%) |
Jun 25, 2012 | 28.81 | 28.81 | 28.26 | 28.37 | 5,144,787 | -0.89(-3.04%) |
Jun 22, 2012 | 29.38 | 29.58 | 29.02 | 29.26 | 5,888,233 | +0.16(+0.56%) |
Jun 21, 2012 | 30.23 | 30.34 | 29.07 | 29.10 | 6,157,624 | -0.98(-3.26%) |
Jun 20, 2012 | 29.92 | 30.30 | 29.74 | 30.08 | 7,275,259 | +0.04(+0.14%) |
Jun 19, 2012 | 29.73 | 30.24 | 29.66 | 30.04 | 4,937,986 | +0.59(+2.00%) |
Jun 18, 2012 | 29.99 | 30.04 | 29.32 | 29.45 | 5,507,591 | -0.75(-2.49%) |
Jun 15, 2012 | 30.15 | 30.22 | 29.87 | 30.20 | 7,217,160 | +0.49(+1.65%) |
Jun 14, 2012 | 29.34 | 29.87 | 29.18 | 29.71 | 6,069,073 | +0.38(+1.29%) |
Jun 13, 2012 | 29.37 | 29.87 | 29.20 | 29.33 | 4,823,392 | -0.26(-0.88%) |
Jun 12, 2012 | 29.22 | 29.59 | 29.06 | 29.59 | 4,889,746 | +0.48(+1.67%) |
Jun 11, 2012 | 30.25 | 30.34 | 29.08 | 29.10 | 6,254,237 | -0.71(-2.38%) |
Jun 08, 2012 | 29.66 | 29.91 | 29.32 | 29.81 | 6,570,005 | +0.02(+0.06%) |
Jun 07, 2012 | 29.97 | 30.54 | 29.74 | 29.79 | 9,387,960 | +0.06(+0.21%) |
Jun 06, 2012 | 28.84 | 29.73 | 28.75 | 29.73 | 8,785,824 | +1.15(+4.02%) |
Jun 05, 2012 | 27.72 | 28.74 | 27.68 | 28.58 | 7,847,201 | +0.77(+2.77%) |
Jun 04, 2012 | 28.19 | 28.19 | 27.64 | 27.81 | 7,316,053 | +0.01(+0.02%) |
Jun 01, 2012 | 28.22 | 28.24 | 27.73 | 27.81 | 7,585,468 | -1.06(-3.68%) |
May 31, 2012 | 28.92 | 29.17 | 28.35 | 28.87 | 6,982,211 | -0.12(-0.43%) |
May 30, 2012 | 29.39 | 29.39 | 28.84 | 28.99 | 6,726,898 | -0.76(-2.55%) |
May 29, 2012 | 29.67 | 29.92 | 29.46 | 29.75 | 6,791,138 | +0.42(+1.42%) |
May 25, 2012 | 29.39 | 29.60 | 29.19 | 29.33 | 4,978,946 | -0.08(-0.27%) |
May 24, 2012 | 29.46 | 29.47 | 28.72 | 29.42 | 7,399,749 | +0.18(+0.62%) |
May 23, 2012 | 28.71 | 29.34 | 28.40 | 29.24 | 9,943,413 | +0.22(+0.77%) |
May 22, 2012 | 29.04 | 29.88 | 28.77 | 29.01 | 10,373,734 | -0.01(-0.02%) |
May 21, 2012 | 28.73 | 29.24 | 28.54 | 29.02 | 6,937,992 | +0.37(+1.28%) |
May 18, 2012 | 28.81 | 28.90 | 28.46 | 28.65 | 11,111,510 | +0.04(+0.13%) |
May 17, 2012 | 29.52 | 29.57 | 28.61 | 28.61 | 9,610,532 | -0.88(-2.99%) |
May 16, 2012 | 30.42 | 30.55 | 29.49 | 29.50 | 8,528,330 | -0.80(-2.63%) |
May 15, 2012 | 30.86 | 31.03 | 30.24 | 30.29 | 11,516,118 | -0.67(-2.15%) |
May 14, 2012 | 31.54 | 31.54 | 30.93 | 30.96 | 8,999,529 | -1.06(-3.30%) |
May 11, 2012 | 31.69 | 32.26 | 31.33 | 32.01 | 7,681,421 | -0.08(-0.25%) |
May 10, 2012 | 32.42 | 32.77 | 31.70 | 32.09 | 11,547,525 | +0.36(+1.14%) |
May 09, 2012 | 31.58 | 32.08 | 31.26 | 31.73 | 9,657,579 | -0.32(-1.01%) |
May 08, 2012 | 32.16 | 32.42 | 31.62 | 32.06 | 11,589,201 | -0.38(-1.17%) |
May 07, 2012 | 32.61 | 33.11 | 32.34 | 32.44 | 11,397,737 | -0.43(-1.32%) |
May 04, 2012 | 33.82 | 34.02 | 32.73 | 32.87 | 9,370,115 | -1.19(-3.50%) |
May 03, 2012 | 34.75 | 35.71 | 33.51 | 34.06 | 20,334,852 | -3.81(-10.06%) |
May 02, 2012 | 37.60 | 38.03 | 37.20 | 37.87 | 4,557,501 | +0.04(+0.10%) |
May 01, 2012 | 37.57 | 38.50 | 37.43 | 37.84 | 4,116,746 | +0.21(+0.56%) |
Apr 30, 2012 | 37.91 | 37.99 | 37.46 | 37.63 | 4,150,061 | -0.52(-1.35%) |
Apr 27, 2012 | 38.30 | 38.32 | 37.85 | 38.14 | 4,497,960 | +0.04(+0.10%) |
Apr 26, 2012 | 37.41 | 38.17 | 37.32 | 38.10 | 3,746,539 | +0.70(+1.86%) |
Apr 25, 2012 | 37.19 | 37.62 | 37.00 | 37.41 | 4,257,159 | +0.58(+1.57%) |
Apr 24, 2012 | 36.72 | 37.18 | 36.62 | 36.83 | 4,622,885 | +0.21(+0.56%) |
Apr 23, 2012 | 36.59 | 36.70 | 36.30 | 36.62 | 6,525,120 | -0.50(-1.34%) |
Apr 20, 2012 | 37.51 | 37.76 | 37.12 | 37.12 | 5,045,030 | -0.27(-0.73%) |
Apr 19, 2012 | 37.79 | 37.86 | 37.10 | 37.40 | 5,617,336 | -0.22(-0.59%) |
Apr 18, 2012 | 37.69 | 37.95 | 37.48 | 37.62 | 3,747,778 | -0.39(-1.03%) |
Apr 17, 2012 | 37.54 | 38.20 | 37.42 | 38.01 | 5,118,110 | +0.68(+1.81%) |
Apr 16, 2012 | 37.48 | 37.71 | 36.94 | 37.33 | 3,731,108 | +0.10(+0.27%) |
Apr 13, 2012 | 38.00 | 38.00 | 37.22 | 37.23 | 4,705,595 | -0.93(-2.43%) |
Apr 12, 2012 | 37.58 | 38.29 | 37.44 | 38.16 | 5,461,299 | +0.64(+1.71%) |
Apr 11, 2012 | 37.51 | 37.83 | 37.38 | 37.52 | 4,578,074 | +0.65(+1.75%) |
Apr 10, 2012 | 37.99 | 38.03 | 36.84 | 36.87 | 5,990,776 | -1.12(-2.94%) |
Apr 09, 2012 | 38.13 | 38.15 | 37.63 | 37.99 | 3,507,730 | -0.86(-2.22%) |
Apr 05, 2012 | 38.84 | 39.10 | 38.60 | 38.86 | 3,235,799 | -0.19(-0.48%) |
Apr 04, 2012 | 39.14 | 39.26 | 38.87 | 39.04 | 3,999,028 | -0.52(-1.30%) |
Apr 03, 2012 | 39.96 | 40.02 | 39.12 | 39.56 | 4,373,175 | -0.53(-1.32%) |
Apr 02, 2012 | 39.32 | 40.23 | 39.24 | 40.09 | 3,494,212 | +0.69(+1.75%) |
Mar 30, 2012 | 39.24 | 39.47 | 38.86 | 39.40 | 4,984,531 | +0.39(+1.00%) |
Mar 29, 2012 | 39.07 | 39.07 | 38.50 | 39.01 | 4,438,953 | -0.41(-1.04%) |
Mar 28, 2012 | 39.40 | 39.67 | 38.97 | 39.42 | 4,106,450 | -0.08(-0.20%) |
Mar 27, 2012 | 39.93 | 40.08 | 39.50 | 39.50 | 4,824,951 | -0.31(-0.78%) |
Mar 26, 2012 | 39.68 | 39.88 | 39.53 | 39.81 | 4,225,706 | +0.66(+1.68%) |
Mar 23, 2012 | 39.14 | 39.33 | 38.89 | 39.15 | 6,333,714 | +0.07(+0.18%) |
Mar 22, 2012 | 39.42 | 39.50 | 38.91 | 39.08 | 5,135,953 | -0.63(-1.58%) |
Mar 21, 2012 | 40.29 | 40.50 | 39.66 | 39.71 | 4,884,927 | -0.47(-1.18%) |
Mar 20, 2012 | 39.44 | 40.25 | 39.11 | 40.18 | 6,129,991 | +0.34(+0.84%) |
Mar 19, 2012 | 39.65 | 40.09 | 39.59 | 39.84 | 3,830,314 | +0.25(+0.63%) |
Mar 16, 2012 | 39.44 | 40.14 | 39.37 | 39.60 | 5,414,805 | +0.29(+0.74%) |
Mar 15, 2012 | 38.45 | 39.50 | 38.10 | 39.30 | 7,511,912 | +1.03(+2.70%) |
Mar 14, 2012 | 38.53 | 38.90 | 37.56 | 38.27 | 8,379,460 | -0.93(-2.36%) |
Mar 13, 2012 | 38.38 | 39.22 | 38.27 | 39.20 | 5,327,709 | +1.15(+3.02%) |
Mar 12, 2012 | 38.39 | 38.46 | 37.85 | 38.05 | 4,251,331 | -0.47(-1.21%) |
Mar 09, 2012 | 38.76 | 38.91 | 38.38 | 38.51 | 4,977,580 | +0.06(+0.15%) |
Mar 08, 2012 | 38.05 | 38.51 | 37.79 | 38.46 | 4,145,730 | +0.68(+1.81%) |
Mar 07, 2012 | 37.29 | 37.87 | 37.12 | 37.77 | 3,820,515 | +0.64(+1.72%) |
Mar 06, 2012 | 37.59 | 37.59 | 37.03 | 37.13 | 5,157,722 | -1.11(-2.89%) |
Mar 05, 2012 | 38.00 | 38.63 | 37.85 | 38.24 | 3,677,162 | +0.12(+0.31%) |
Mar 02, 2012 | 38.53 | 38.61 | 38.00 | 38.12 | 2,947,014 | -0.42(-1.08%) |
Mar 01, 2012 | 38.14 | 38.96 | 38.08 | 38.54 | 5,050,752 | +0.53(+1.39%) |
Feb 29, 2012 | 38.22 | 38.55 | 37.94 | 38.01 | 5,484,196 | -0.09(-0.24%) |
Feb 28, 2012 | 37.76 | 38.17 | 37.57 | 38.10 | 3,646,457 | +0.43(+1.14%) |
Feb 27, 2012 | 37.55 | 37.80 | 37.40 | 37.68 | 5,076,291 | -0.29(-0.77%) |
Feb 24, 2012 | 37.99 | 38.27 | 37.70 | 37.97 | 3,820,964 | -0.09(-0.25%) |
Feb 23, 2012 | 37.81 | 38.11 | 37.53 | 38.06 | 3,212,272 | +0.25(+0.67%) |
Feb 22, 2012 | 38.14 | 38.28 | 37.72 | 37.81 | 3,929,034 | -0.33(-0.86%) |
Feb 21, 2012 | 38.22 | 38.37 | 37.94 | 38.14 | 4,473,332 | -0.02(-0.05%) |
Feb 17, 2012 | 37.94 | 38.22 | 37.77 | 38.15 | 4,705,727 | +0.29(+0.77%) |
Feb 16, 2012 | 37.31 | 37.86 | 37.13 | 37.86 | 4,513,698 | +0.45(+1.20%) |
Feb 15, 2012 | 37.14 | 37.68 | 37.12 | 37.41 | 5,744,793 | +0.49(+1.33%) |
Feb 14, 2012 | 37.21 | 37.38 | 36.35 | 36.92 | 4,922,830 | -0.47(-1.26%) |
Feb 13, 2012 | 36.76 | 37.61 | 36.76 | 37.40 | 5,930,544 | +0.73(+1.98%) |
Feb 10, 2012 | 36.68 | 36.79 | 36.36 | 36.67 | 4,463,752 | -0.53(-1.42%) |
Feb 09, 2012 | 37.81 | 38.05 | 36.23 | 37.20 | 7,386,919 | -0.43(-1.14%) |
Feb 08, 2012 | 37.52 | 37.77 | 37.21 | 37.63 | 5,939,136 | +0.07(+0.18%) |
Feb 07, 2012 | 37.04 | 37.71 | 36.95 | 37.56 | 4,152,433 | +0.27(+0.73%) |
Feb 06, 2012 | 36.88 | 37.29 | 36.74 | 37.28 | 4,815,617 | +0.07(+0.20%) |
Feb 03, 2012 | 36.67 | 37.27 | 36.66 | 37.21 | 6,813,717 | +0.96(+2.66%) |
Feb 02, 2012 | 36.26 | 36.41 | 35.98 | 36.25 | 3,886,301 | -0.01(-0.02%) |
Feb 01, 2012 | 35.98 | 36.58 | 35.74 | 36.25 | 4,140,356 | +0.68(+1.90%) |
Jan 31, 2012 | 35.97 | 36.17 | 35.37 | 35.57 | 7,358,520 | -0.09(-0.24%) |
Jan 30, 2012 | 35.13 | 35.80 | 34.82 | 35.66 | 5,297,118 | +0.10(+0.28%) |
Jan 27, 2012 | 34.29 | 35.74 | 34.24 | 35.56 | 10,570,773 | +1.01(+2.93%) |
Jan 26, 2012 | 36.04 | 36.26 | 33.37 | 34.55 | 16,969,642 | -1.36(-3.79%) |
Jan 25, 2012 | 35.92 | 36.13 | 35.33 | 35.91 | 7,269,312 | -0.19(-0.52%) |
Jan 24, 2012 | 35.85 | 36.27 | 35.64 | 36.10 | 4,182,114 | -0.11(-0.29%) |
Jan 23, 2012 | 35.59 | 36.50 | 35.52 | 36.20 | 4,504,298 | +0.55(+1.55%) |
Jan 20, 2012 | 35.29 | 36.02 | 35.22 | 35.65 | 6,056,966 | +0.26(+0.74%) |
Jan 19, 2012 | 35.08 | 35.62 | 35.05 | 35.39 | 4,812,010 | +0.51(+1.46%) |
Jan 18, 2012 | 33.87 | 35.00 | 33.72 | 34.88 | 5,855,299 | +0.93(+2.73%) |
Jan 17, 2012 | 34.60 | 34.78 | 33.82 | 33.95 | 5,868,838 | -0.39(-1.12%) |
Jan 13, 2012 | 33.78 | 34.50 | 33.15 | 34.34 | 5,948,394 | +0.09(+0.25%) |
Jan 12, 2012 | 33.91 | 34.29 | 33.84 | 34.25 | 6,434,620 | +0.47(+1.40%) |
Jan 11, 2012 | 33.06 | 33.86 | 32.92 | 33.78 | 6,142,034 | +0.58(+1.74%) |
Jan 10, 2012 | 33.06 | 33.44 | 32.96 | 33.20 | 5,375,900 | +0.72(+2.22%) |
Jan 09, 2012 | 32.83 | 32.96 | 32.36 | 32.48 | 4,112,338 | -0.29(-0.89%) |
Jan 06, 2012 | 32.71 | 33.19 | 32.44 | 32.77 | 4,993,929 | +0.12(+0.36%) |
Jan 05, 2012 | 31.73 | 32.91 | 31.46 | 32.65 | 5,390,866 | +0.65(+2.02%) |
Jan 04, 2012 | 31.58 | 32.13 | 31.33 | 32.01 | 4,775,241 | +0.86(+2.75%) |
Dec 30, 2011 | 31.11 | 31.33 | 31.07 | 31.15 | 3,155,947 | -0.12(-0.38%) |
Dec 29, 2011 | 30.80 | 31.42 | 30.73 | 31.27 | 2,946,318 | +0.50(+1.64%) |
Dec 28, 2011 | 31.47 | 31.47 | 30.72 | 30.76 | 3,873,305 | -0.62(-1.96%) |
Dec 27, 2011 | 31.44 | 31.70 | 31.23 | 31.38 | 3,098,035 | -0.27(-0.84%) |
Dec 23, 2011 | 31.53 | 31.68 | 31.20 | 31.65 | 2,994,096 | +0.99(+3.22%) |
Dec 21, 2011 | 30.57 | 30.75 | 30.13 | 30.66 | 5,929,793 | +0.11(+0.35%) |
Dec 20, 2011 | 29.82 | 30.73 | 29.70 | 30.55 | 8,035,487 | +1.35(+4.64%) |
Dec 19, 2011 | 30.06 | 30.08 | 29.07 | 29.20 | 5,779,744 | -0.68(-2.27%) |
Dec 16, 2011 | 30.02 | 30.30 | 29.69 | 29.88 | 9,186,686 | +0.10(+0.33%) |
Dec 15, 2011 | 30.18 | 30.29 | 29.71 | 29.78 | 5,774,480 | +0.16(+0.52%) |
Dec 14, 2011 | 29.49 | 29.97 | 29.06 | 29.62 | 6,967,695 | -0.07(-0.23%) |
Dec 13, 2011 | 30.42 | 30.88 | 29.33 | 29.69 | 6,656,301 | -0.53(-1.75%) |
Dec 12, 2011 | 30.72 | 30.72 | 29.89 | 30.22 | 6,473,471 | -1.10(-3.51%) |
Dec 09, 2011 | 30.93 | 31.69 | 30.86 | 31.32 | 11,543,230 | +0.63(+2.05%) |
Dec 08, 2011 | 31.62 | 31.62 | 30.58 | 30.69 | 7,086,525 | -1.45(-4.51%) |
Dec 07, 2011 | 31.67 | 32.32 | 31.16 | 32.14 | 5,168,703 | +0.19(+0.58%) |
Dec 06, 2011 | 32.08 | 32.21 | 31.64 | 31.95 | 5,835,328 | -0.09(-0.29%) |
Dec 05, 2011 | 31.85 | 32.60 | 31.68 | 32.04 | 5,506,618 | +0.72(+2.30%) |
Dec 02, 2011 | 31.39 | 31.99 | 31.23 | 31.32 | 5,555,723 | +0.27(+0.88%) |
Dec 01, 2011 | 31.08 | 31.40 | 30.71 | 31.05 | 5,159,381 | -0.42(-1.34%) |
Nov 30, 2011 | 30.40 | 31.55 | 30.08 | 31.47 | 9,098,284 | +2.35(+8.07%) |
Nov 29, 2011 | 29.25 | 29.58 | 28.97 | 29.12 | 5,150,840 | -0.06(-0.21%) |
Nov 28, 2011 | 29.10 | 29.37 | 28.79 | 29.19 | 8,352,002 | +1.27(+4.56%) |
Nov 25, 2011 | 27.94 | 28.58 | 27.77 | 27.91 | 2,864,043 | -0.16(-0.58%) |
Nov 23, 2011 | 28.79 | 28.81 | 28.07 | 28.07 | 7,852,264 | -1.11(-3.79%) |
Nov 22, 2011 | 29.56 | 30.04 | 29.15 | 29.18 | 8,153,506 | -0.55(-1.86%) |
Nov 21, 2011 | 29.58 | 29.99 | 29.29 | 29.73 | 8,969,030 | -0.43(-1.42%) |
Nov 18, 2011 | 30.83 | 30.86 | 30.11 | 30.16 | 15,645,321 | -0.32(-1.04%) |
Nov 17, 2011 | 31.37 | 31.54 | 30.32 | 30.48 | 11,102,546 | -0.85(-2.72%) |
Nov 16, 2011 | 31.72 | 32.21 | 31.28 | 31.33 | 9,915,877 | -0.90(-2.79%) |
Nov 15, 2011 | 32.00 | 32.64 | 31.53 | 32.23 | 6,438,553 | -0.10(-0.30%) |
Nov 14, 2011 | 32.43 | 32.78 | 32.04 | 32.33 | 6,146,093 | -0.30(-0.92%) |
Nov 11, 2011 | 32.46 | 32.95 | 32.46 | 32.63 | 5,534,937 | +0.69(+2.15%) |
Nov 10, 2011 | 31.92 | 32.28 | 31.31 | 31.94 | 7,301,798 | +0.63(+2.01%) |
Nov 09, 2011 | 31.62 | 31.78 | 31.05 | 31.31 | 13,529,210 | -1.58(-4.79%) |
Nov 08, 2011 | 32.52 | 33.09 | 31.98 | 32.89 | 9,130,992 | +0.71(+2.19%) |
Nov 07, 2011 | 31.39 | 32.22 | 31.01 | 32.18 | 22,457,328 | +0.68(+2.15%) |
Nov 04, 2011 | 31.55 | 31.73 | 30.98 | 31.50 | 23,325,094 | -0.52(-1.62%) |
Nov 03, 2011 | 31.67 | 32.15 | 30.19 | 32.02 | 13,369,258 | -0.37(-1.16%) |
Nov 02, 2011 | 31.85 | 32.53 | 31.69 | 32.40 | 7,375,722 | +1.30(+4.17%) |
Nov 01, 2011 | 31.23 | 32.13 | 30.80 | 31.10 | 10,029,711 | -1.62(-4.94%) |
Oct 31, 2011 | 33.09 | 33.81 | 32.69 | 32.72 | 9,676,492 | -1.87(-5.41%) |
Oct 28, 2011 | 34.35 | 34.70 | 34.06 | 34.59 | 8,254,194 | -0.01(-0.03%) |
Oct 27, 2011 | 33.83 | 34.98 | 33.57 | 34.60 | 10,109,769 | +2.29(+7.10%) |
Oct 26, 2011 | 32.02 | 32.52 | 31.05 | 32.31 | 10,479,396 | +0.98(+3.12%) |
Oct 25, 2011 | 32.55 | 32.55 | 31.21 | 31.33 | 9,688,720 | -1.58(-4.81%) |
Oct 24, 2011 | 32.08 | 33.00 | 31.99 | 32.91 | 9,995,867 | +0.78(+2.42%) |
Oct 21, 2011 | 31.57 | 32.14 | 31.31 | 32.13 | 9,445,833 | +0.89(+2.86%) |
Oct 20, 2011 | 30.43 | 31.38 | 30.12 | 31.24 | 8,224,255 | +0.93(+3.07%) |
Oct 19, 2011 | 31.03 | 31.47 | 30.19 | 30.31 | 6,898,584 | -0.83(-2.68%) |
Oct 18, 2011 | 29.54 | 31.47 | 29.20 | 31.14 | 10,009,428 | +1.58(+5.35%) |
Oct 17, 2011 | 30.26 | 30.41 | 29.43 | 29.56 | 8,130,429 | -1.18(-3.83%) |
Oct 14, 2011 | 30.66 | 31.35 | 30.34 | 30.74 | 8,296,798 | +0.71(+2.35%) |
Oct 13, 2011 | 30.72 | 30.84 | 29.64 | 30.03 | 14,496,195 | -0.75(-2.45%) |
Oct 12, 2011 | 30.22 | 31.29 | 30.22 | 30.79 | 7,717,719 | +0.77(+2.57%) |
Oct 11, 2011 | 29.06 | 30.18 | 28.82 | 30.01 | 7,551,769 | +0.59(+2.01%) |
Oct 10, 2011 | 28.43 | 29.46 | 28.43 | 29.42 | 6,962,614 | +1.64(+5.91%) |
Oct 07, 2011 | 29.36 | 29.46 | 27.74 | 27.78 | 7,962,769 | -1.36(-4.66%) |
Oct 06, 2011 | 28.90 | 29.22 | 28.42 | 29.14 | 7,706,583 | +0.85(+3.01%) |
Oct 05, 2011 | 27.22 | 28.48 | 26.78 | 28.29 | 10,635,930 | +0.97(+3.56%) |
Oct 04, 2011 | 26.04 | 27.41 | 25.62 | 27.32 | 12,280,188 | +0.81(+3.05%) |
Oct 03, 2011 | 28.17 | 28.29 | 26.49 | 26.51 | 12,644,199 | -1.78(-6.30%) |
Sep 30, 2011 | 28.37 | 28.98 | 28.13 | 28.29 | 9,702,206 | -0.72(-2.50%) |
Sep 29, 2011 | 28.20 | 29.01 | 27.91 | 29.01 | 9,481,635 | +1.73(+6.35%) |
Sep 28, 2011 | 28.40 | 28.90 | 27.23 | 27.28 | 9,152,590 | -1.07(-3.77%) |
Sep 27, 2011 | 28.67 | 29.29 | 28.11 | 28.35 | 10,048,956 | +0.51(+1.84%) |
Sep 26, 2011 | 26.92 | 27.92 | 26.49 | 27.83 | 11,918,479 | +1.32(+4.96%) |
Sep 23, 2011 | 26.04 | 26.87 | 26.04 | 26.52 | 10,973,110 | -0.06(-0.23%) |
Sep 22, 2011 | 26.51 | 27.13 | 25.99 | 26.58 | 15,055,291 | -1.03(-3.72%) |
Sep 21, 2011 | 29.58 | 29.94 | 27.58 | 27.61 | 10,543,877 | -1.96(-6.64%) |
Sep 20, 2011 | 30.10 | 30.53 | 29.57 | 29.57 | 7,927,003 | -0.35(-1.17%) |
Sep 19, 2011 | 30.28 | 30.28 | 29.27 | 29.92 | 11,984,959 | -1.14(-3.67%) |
Sep 16, 2011 | 30.85 | 31.29 | 30.50 | 31.06 | 11,317,274 | +0.46(+1.52%) |
Sep 15, 2011 | 29.68 | 30.61 | 29.48 | 30.59 | 10,677,166 | +1.37(+4.69%) |
Sep 14, 2011 | 28.87 | 29.69 | 28.07 | 29.22 | 11,803,687 | +0.55(+1.92%) |
Sep 13, 2011 | 28.31 | 28.85 | 27.92 | 28.67 | 10,614,676 | +0.42(+1.50%) |
Sep 12, 2011 | 27.30 | 28.25 | 27.19 | 28.25 | 10,579,553 | +0.40(+1.43%) |
Sep 09, 2011 | 28.00 | 28.51 | 27.51 | 27.85 | 12,927,835 | -0.56(-1.98%) |
Sep 08, 2011 | 28.98 | 29.41 | 28.34 | 28.41 | 9,106,629 | -1.00(-3.41%) |
Sep 07, 2011 | 28.07 | 29.45 | 27.89 | 29.42 | 9,513,968 | +2.06(+7.52%) |
Sep 06, 2011 | 27.33 | 27.65 | 26.89 | 27.36 | 9,646,909 | -0.77(-2.75%) |
Sep 02, 2011 | 28.62 | 28.80 | 28.13 | 28.13 | 6,409,134 | -1.37(-4.65%) |
Sep 01, 2011 | 30.29 | 30.46 | 29.46 | 29.50 | 7,062,291 | -0.81(-2.67%) |
Aug 31, 2011 | 30.04 | 30.61 | 29.88 | 30.31 | 8,008,811 | +0.53(+1.78%) |
Aug 30, 2011 | 29.92 | 30.19 | 29.39 | 29.78 | 7,130,683 | -0.50(-1.65%) |
Aug 29, 2011 | 29.28 | 30.34 | 29.28 | 30.28 | 6,466,259 | +1.57(+5.47%) |
Aug 26, 2011 | 28.22 | 29.04 | 27.56 | 28.71 | 6,939,733 | +0.24(+0.83%) |
Aug 25, 2011 | 29.68 | 30.20 | 28.23 | 28.47 | 10,495,291 | -0.73(-2.50%) |
Aug 24, 2011 | 28.50 | 29.41 | 28.35 | 29.20 | 9,063,516 | +0.60(+2.09%) |
Aug 23, 2011 | 27.77 | 28.63 | 27.37 | 28.61 | 8,830,169 | +0.89(+3.22%) |
Aug 22, 2011 | 28.96 | 29.08 | 27.64 | 27.71 | 8,477,091 | -0.35(-1.25%) |
Aug 19, 2011 | 28.64 | 29.45 | 27.95 | 28.06 | 14,893,529 | -0.40(-1.40%) |
Aug 18, 2011 | 29.58 | 29.60 | 28.32 | 28.46 | 14,152,470 | -2.26(-7.35%) |
Aug 17, 2011 | 30.64 | 31.14 | 30.35 | 30.72 | 7,100,190 | +0.11(+0.37%) |
Aug 16, 2011 | 31.26 | 31.69 | 30.58 | 30.61 | 9,935,846 | -1.09(-3.43%) |
Aug 15, 2011 | 31.03 | 31.70 | 30.84 | 31.69 | 6,699,777 | +0.94(+3.04%) |
Aug 12, 2011 | 31.40 | 31.90 | 30.63 | 30.76 | 9,445,324 | -0.39(-1.24%) |
Aug 11, 2011 | 29.21 | 31.67 | 28.98 | 31.14 | 13,502,681 | +2.31(+8.00%) |
Aug 10, 2011 | 31.08 | 31.13 | 28.75 | 28.84 | 19,629,088 | -2.90(-9.15%) |
Aug 09, 2011 | 31.12 | 31.77 | 28.96 | 31.74 | 17,194,738 | +2.68(+9.22%) |
Aug 08, 2011 | 31.12 | 32.46 | 28.59 | 29.06 | 18,222,770 | -3.53(-10.84%) |
Aug 05, 2011 | 33.42 | 33.84 | 31.65 | 32.59 | 13,563,655 | -0.45(-1.37%) |
Aug 04, 2011 | 34.69 | 35.03 | 32.94 | 33.04 | 15,132,569 | -1.41(-4.08%) |
Aug 03, 2011 | 34.28 | 34.70 | 33.61 | 34.45 | 8,710,146 | +0.25(+0.74%) |
Aug 02, 2011 | 34.79 | 35.16 | 34.18 | 34.20 | 6,925,442 | -0.94(-2.68%) |