Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.53 | 36.70 | 36.07 | 36.26 | 13,449,585 | -0.28(-0.77%) |
Jul 30, 2012 | 36.59 | 36.74 | 36.34 | 36.54 | 8,723,171 | -0.07(-0.20%) |
Jul 27, 2012 | 36.55 | 36.74 | 36.29 | 36.61 | 20,581,378 | +0.38(+1.05%) |
Jul 26, 2012 | 35.99 | 36.32 | 35.51 | 36.23 | 16,491,182 | +0.77(+2.18%) |
Jul 25, 2012 | 36.14 | 36.37 | 35.19 | 35.46 | 19,084,762 | -0.93(-2.56%) |
Jul 24, 2012 | 36.66 | 36.72 | 35.85 | 36.39 | 10,437,121 | -0.27(-0.74%) |
Jul 23, 2012 | 36.51 | 36.76 | 36.20 | 36.67 | 11,549,568 | -0.63(-1.68%) |
Jul 20, 2012 | 37.34 | 37.34 | 36.97 | 37.29 | 11,777,971 | -0.25(-0.67%) |
Jul 19, 2012 | 37.58 | 37.67 | 37.26 | 37.54 | 11,220,576 | +0.17(+0.46%) |
Jul 18, 2012 | 37.00 | 37.45 | 36.88 | 37.37 | 9,271,908 | +0.32(+0.87%) |
Jul 17, 2012 | 36.71 | 37.10 | 36.26 | 37.05 | 10,496,611 | +0.54(+1.48%) |
Jul 16, 2012 | 36.15 | 36.61 | 35.94 | 36.51 | 9,127,896 | +0.32(+0.87%) |
Jul 13, 2012 | 35.71 | 36.24 | 35.62 | 36.19 | 8,330,894 | +0.66(+1.85%) |
Jul 12, 2012 | 35.45 | 35.71 | 35.22 | 35.53 | 9,817,473 | -0.25(-0.70%) |
Jul 11, 2012 | 35.22 | 35.98 | 35.15 | 35.78 | 17,410,470 | +0.58(+1.65%) |
Jul 10, 2012 | 35.95 | 36.04 | 35.04 | 35.21 | 11,691,997 | -0.56(-1.56%) |
Jul 09, 2012 | 35.99 | 36.04 | 35.58 | 35.77 | 20,557,518 | -0.28(-0.77%) |
Jul 06, 2012 | 36.05 | 36.15 | 35.71 | 36.04 | 25,794,564 | -0.35(-0.96%) |
Jul 05, 2012 | 37.02 | 37.07 | 36.33 | 36.39 | 30,200,548 | -0.74(-2.00%) |
Jul 03, 2012 | 36.87 | 37.17 | 36.75 | 37.13 | 8,786,572 | +0.45(+1.22%) |
Jul 02, 2012 | 36.84 | 36.93 | 36.33 | 36.69 | 9,362,530 | -0.10(-0.27%) |
Jun 29, 2012 | 36.65 | 36.79 | 36.37 | 36.79 | 12,952,458 | +0.89(+2.48%) |
Jun 28, 2012 | 35.59 | 35.95 | 35.32 | 35.90 | 12,828,425 | +0.05(+0.15%) |
Jun 27, 2012 | 35.48 | 35.94 | 35.38 | 35.84 | 13,870,021 | +0.53(+1.51%) |
Jun 26, 2012 | 35.12 | 35.48 | 34.89 | 35.31 | 11,466,848 | +0.45(+1.28%) |
Jun 25, 2012 | 34.77 | 34.92 | 34.42 | 34.86 | 10,579,486 | -0.30(-0.84%) |
Jun 22, 2012 | 35.01 | 35.35 | 34.73 | 35.16 | 19,117,150 | +0.43(+1.23%) |
Jun 21, 2012 | 35.76 | 35.87 | 34.68 | 34.73 | 19,079,590 | -1.11(-3.09%) |
Jun 20, 2012 | 36.43 | 36.57 | 35.54 | 35.84 | 17,860,322 | -0.79(-2.16%) |
Jun 19, 2012 | 36.54 | 36.86 | 36.40 | 36.63 | 14,393,217 | +0.38(+1.03%) |
Jun 18, 2012 | 36.23 | 36.36 | 35.91 | 36.25 | 13,444,094 | -0.26(-0.70%) |
Jun 15, 2012 | 36.05 | 36.51 | 36.02 | 36.51 | 19,060,738 | +0.51(+1.43%) |
Jun 14, 2012 | 35.57 | 36.13 | 35.41 | 36.00 | 14,734,211 | +0.38(+1.07%) |
Jun 13, 2012 | 35.96 | 36.10 | 35.44 | 35.61 | 13,740,339 | -0.40(-1.12%) |
Jun 12, 2012 | 35.73 | 36.04 | 35.51 | 36.02 | 11,308,207 | +0.55(+1.54%) |
Jun 11, 2012 | 35.88 | 36.05 | 35.42 | 35.47 | 14,096,139 | -0.06(-0.17%) |
Jun 08, 2012 | 35.40 | 35.73 | 35.26 | 35.53 | 13,112,867 | +0.11(+0.30%) |
Jun 07, 2012 | 35.71 | 35.94 | 35.38 | 35.42 | 21,578,944 | +0.15(+0.43%) |
Jun 06, 2012 | 34.49 | 35.27 | 34.49 | 35.27 | 22,917,336 | +1.13(+3.30%) |
Jun 05, 2012 | 34.09 | 34.23 | 33.80 | 34.15 | 14,678,405 | +0.38(+1.11%) |
Jun 04, 2012 | 33.84 | 33.92 | 33.32 | 33.77 | 14,062,907 | +0.07(+0.21%) |
Jun 01, 2012 | 33.84 | 33.99 | 33.50 | 33.70 | 24,585,674 | -0.64(-1.86%) |
May 31, 2012 | 34.36 | 34.65 | 33.80 | 34.34 | 18,474,312 | +0.08(+0.23%) |
May 30, 2012 | 34.69 | 34.73 | 34.17 | 34.26 | 14,698,224 | -0.81(-2.31%) |
May 29, 2012 | 34.83 | 35.22 | 34.70 | 35.07 | 16,690,052 | +0.76(+2.23%) |
May 25, 2012 | 34.38 | 34.52 | 34.21 | 34.30 | 8,790,307 | -0.02(-0.06%) |
May 24, 2012 | 34.47 | 34.49 | 33.95 | 34.32 | 11,139,690 | +0.03(+0.10%) |
May 23, 2012 | 33.77 | 34.31 | 33.55 | 34.29 | 12,932,716 | +0.28(+0.81%) |
May 22, 2012 | 34.22 | 34.53 | 33.81 | 34.01 | 13,529,053 | -0.07(-0.19%) |
May 21, 2012 | 33.45 | 34.15 | 33.44 | 34.08 | 14,347,572 | +0.63(+1.87%) |
May 18, 2012 | 33.79 | 33.97 | 33.35 | 33.45 | 19,882,276 | -0.24(-0.72%) |
May 17, 2012 | 34.10 | 34.28 | 33.69 | 33.70 | 13,116,721 | -0.31(-0.91%) |
May 16, 2012 | 34.29 | 34.52 | 34.01 | 34.01 | 15,784,479 | -0.14(-0.40%) |
May 15, 2012 | 34.45 | 34.53 | 34.07 | 34.14 | 12,423,300 | -0.26(-0.76%) |
May 14, 2012 | 34.23 | 34.56 | 34.13 | 34.40 | 48,291,084 | -0.37(-1.07%) |
May 11, 2012 | 35.11 | 35.42 | 34.73 | 34.77 | 48,144,364 | -0.47(-1.33%) |
May 10, 2012 | 35.16 | 35.49 | 34.98 | 35.24 | 47,429,252 | +0.49(+1.40%) |
May 09, 2012 | 34.89 | 35.05 | 34.24 | 34.76 | 16,645,824 | -0.55(-1.55%) |
May 08, 2012 | 34.35 | 35.42 | 34.27 | 35.30 | 21,560,838 | +0.62(+1.80%) |
May 07, 2012 | 33.96 | 34.73 | 33.88 | 34.68 | 18,760,668 | +0.12(+0.34%) |
May 04, 2012 | 34.97 | 35.10 | 34.42 | 34.56 | 19,144,014 | -0.71(-2.01%) |
May 03, 2012 | 35.54 | 35.72 | 34.98 | 35.27 | 19,810,184 | -0.21(-0.60%) |
May 02, 2012 | 36.29 | 36.29 | 35.38 | 35.48 | 22,584,922 | -1.25(-3.40%) |
May 01, 2012 | 36.35 | 36.88 | 36.05 | 36.73 | 23,453,820 | +1.24(+3.49%) |
Apr 30, 2012 | 35.65 | 35.82 | 35.38 | 35.49 | 14,877,858 | -0.17(-0.49%) |
Apr 27, 2012 | 35.86 | 35.92 | 35.44 | 35.67 | 10,554,242 | -0.10(-0.29%) |
Apr 26, 2012 | 35.22 | 35.85 | 35.14 | 35.77 | 16,184,233 | +0.58(+1.65%) |
Apr 25, 2012 | 35.78 | 35.78 | 34.95 | 35.19 | 20,575,586 | -0.43(-1.20%) |
Apr 24, 2012 | 35.75 | 35.89 | 35.59 | 35.62 | 17,697,086 | -0.22(-0.62%) |
Apr 23, 2012 | 35.55 | 36.03 | 35.36 | 35.84 | 15,550,466 | -0.27(-0.75%) |
Apr 20, 2012 | 36.23 | 36.44 | 36.01 | 36.11 | 14,309,722 | -0.00(-0.01%) |
Apr 19, 2012 | 36.27 | 36.36 | 35.82 | 36.12 | 14,557,575 | -0.20(-0.55%) |
Apr 18, 2012 | 36.33 | 36.58 | 36.26 | 36.32 | 14,925,763 | -0.48(-1.31%) |
Apr 17, 2012 | 36.87 | 37.00 | 36.78 | 36.80 | 12,034,883 | +0.21(+0.58%) |
Apr 16, 2012 | 36.57 | 36.92 | 36.48 | 36.58 | 25,802,130 | +0.10(+0.27%) |
Apr 13, 2012 | 36.75 | 36.99 | 36.48 | 36.48 | 13,973,050 | -0.45(-1.21%) |
Apr 12, 2012 | 36.41 | 37.03 | 36.41 | 36.93 | 17,114,016 | +0.49(+1.33%) |
Apr 11, 2012 | 36.86 | 37.05 | 36.38 | 36.44 | 18,551,686 | -0.07(-0.19%) |
Apr 10, 2012 | 37.14 | 37.29 | 36.39 | 36.51 | 19,712,626 | -0.67(-1.81%) |
Apr 09, 2012 | 36.99 | 37.41 | 36.96 | 37.19 | 13,612,305 | -0.15(-0.41%) |
Apr 05, 2012 | 37.69 | 37.83 | 37.29 | 37.34 | 12,834,280 | -0.41(-1.08%) |
Apr 04, 2012 | 37.52 | 38.03 | 37.36 | 37.75 | 15,017,790 | -0.06(-0.17%) |
Apr 03, 2012 | 37.98 | 38.03 | 37.50 | 37.81 | 13,711,332 | -0.28(-0.73%) |
Apr 02, 2012 | 37.65 | 38.31 | 37.60 | 38.09 | 12,249,642 | +0.43(+1.13%) |
Mar 30, 2012 | 37.74 | 37.94 | 37.58 | 37.66 | 13,906,777 | +0.10(+0.28%) |
Mar 29, 2012 | 37.26 | 37.58 | 36.88 | 37.56 | 15,435,507 | -0.09(-0.24%) |
Mar 28, 2012 | 37.97 | 38.05 | 37.42 | 37.65 | 15,238,989 | -0.43(-1.12%) |
Mar 27, 2012 | 38.39 | 38.40 | 38.05 | 38.07 | 12,634,980 | -0.26(-0.67%) |
Mar 26, 2012 | 38.19 | 38.37 | 38.12 | 38.33 | 12,114,855 | +0.42(+1.11%) |
Mar 23, 2012 | 37.66 | 38.09 | 37.44 | 37.91 | 16,431,531 | +0.31(+0.82%) |
Mar 22, 2012 | 38.08 | 38.15 | 37.52 | 37.60 | 18,682,970 | -0.69(-1.81%) |
Mar 21, 2012 | 38.53 | 38.55 | 38.14 | 38.30 | 16,194,271 | -0.14(-0.36%) |
Mar 20, 2012 | 38.41 | 38.64 | 38.21 | 38.44 | 14,311,159 | -0.25(-0.64%) |
Mar 19, 2012 | 38.27 | 38.79 | 38.16 | 38.68 | 12,043,914 | +0.44(+1.15%) |
Mar 16, 2012 | 38.10 | 38.40 | 38.05 | 38.24 | 30,655,070 | +0.27(+0.72%) |
Mar 15, 2012 | 38.40 | 38.50 | 37.72 | 37.97 | 18,744,866 | -0.44(-1.14%) |
Mar 14, 2012 | 38.54 | 38.70 | 38.29 | 38.41 | 16,444,390 | -0.12(-0.32%) |
Mar 13, 2012 | 38.49 | 38.55 | 38.17 | 38.53 | 17,530,242 | +0.22(+0.58%) |
Mar 12, 2012 | 38.24 | 38.55 | 38.14 | 38.31 | 14,946,326 | +0.07(+0.19%) |
Mar 09, 2012 | 38.27 | 38.65 | 38.19 | 38.23 | 17,171,616 | -0.03(-0.08%) |
Mar 08, 2012 | 38.38 | 38.48 | 38.24 | 38.26 | 12,393,579 | +0.10(+0.26%) |
Mar 07, 2012 | 37.88 | 38.40 | 37.80 | 38.16 | 14,309,753 | +0.28(+0.75%) |
Mar 06, 2012 | 37.81 | 38.01 | 37.62 | 37.88 | 17,780,040 | -0.55(-1.43%) |
Mar 05, 2012 | 38.28 | 38.51 | 38.04 | 38.43 | 14,188,509 | -0.04(-0.12%) |
Mar 02, 2012 | 38.61 | 38.74 | 38.35 | 38.48 | 14,312,128 | -0.28(-0.73%) |
Mar 01, 2012 | 38.21 | 38.77 | 38.16 | 38.76 | 18,742,246 | +0.83(+2.18%) |
Feb 29, 2012 | 38.32 | 38.51 | 37.69 | 37.93 | 24,523,162 | -0.36(-0.93%) |
Feb 28, 2012 | 38.03 | 38.37 | 37.86 | 38.29 | 21,581,694 | +0.42(+1.10%) |
Feb 27, 2012 | 37.60 | 38.07 | 37.51 | 37.87 | 16,250,959 | +0.24(+0.63%) |
Feb 24, 2012 | 37.20 | 37.78 | 37.16 | 37.63 | 22,727,380 | +0.56(+1.52%) |
Feb 23, 2012 | 36.85 | 37.16 | 36.77 | 37.07 | 15,131,229 | +0.34(+0.92%) |
Feb 22, 2012 | 36.68 | 36.91 | 36.62 | 36.73 | 13,366,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.64 | 36.73 | 36.48 | 36.58 | 19,754,100 | +0.23(+0.64%) |
Feb 17, 2012 | 36.25 | 36.43 | 36.15 | 36.35 | 16,224,967 | +0.29(+0.80%) |
Feb 16, 2012 | 36.13 | 36.15 | 35.75 | 36.06 | 16,935,436 | -0.00(-0.01%) |
Feb 15, 2012 | 36.34 | 36.34 | 35.90 | 36.07 | 17,764,258 | -0.07(-0.20%) |
Feb 14, 2012 | 35.66 | 36.29 | 35.65 | 36.14 | 16,390,834 | +0.39(+1.09%) |
Feb 13, 2012 | 35.69 | 35.80 | 35.35 | 35.75 | 64,888,596 | +0.28(+0.78%) |
Feb 10, 2012 | 35.20 | 35.59 | 35.09 | 35.48 | 71,643,560 | +0.34(+0.98%) |
Feb 09, 2012 | 35.47 | 35.60 | 34.98 | 35.13 | 48,970,712 | -0.34(-0.97%) |
Feb 08, 2012 | 35.50 | 35.57 | 35.22 | 35.48 | 11,943,065 | +0.16(+0.46%) |
Feb 07, 2012 | 35.10 | 35.42 | 35.00 | 35.32 | 16,785,720 | +0.29(+0.84%) |
Feb 06, 2012 | 34.49 | 35.04 | 34.47 | 35.02 | 13,798,951 | +0.42(+1.22%) |
Feb 03, 2012 | 34.67 | 34.70 | 34.41 | 34.60 | 20,304,188 | +0.27(+0.79%) |
Feb 02, 2012 | 33.99 | 34.41 | 33.98 | 34.33 | 17,976,140 | +0.29(+0.85%) |
Feb 01, 2012 | 33.83 | 34.20 | 33.66 | 34.04 | 21,111,492 | +0.55(+1.63%) |
Jan 31, 2012 | 33.89 | 33.97 | 33.39 | 33.49 | 44,127,648 | -0.25(-0.74%) |
Jan 30, 2012 | 33.84 | 33.91 | 33.51 | 33.74 | 23,292,158 | -0.33(-0.98%) |
Jan 27, 2012 | 33.92 | 34.26 | 33.78 | 34.08 | 15,825,359 | -0.06(-0.19%) |
Jan 26, 2012 | 34.61 | 34.61 | 34.06 | 34.14 | 20,307,994 | -0.22(-0.64%) |
Jan 25, 2012 | 35.11 | 35.17 | 33.89 | 34.36 | 34,464,712 | -0.31(-0.89%) |
Jan 24, 2012 | 34.44 | 34.83 | 34.38 | 34.67 | 16,917,224 | +0.02(+0.07%) |
Jan 23, 2012 | 34.76 | 34.88 | 34.57 | 34.65 | 18,907,088 | -0.31(-0.90%) |
Jan 20, 2012 | 34.88 | 34.96 | 34.58 | 34.96 | 15,674,956 | -0.03(-0.10%) |
Jan 19, 2012 | 35.22 | 35.25 | 34.77 | 35.00 | 16,594,436 | -0.11(-0.32%) |
Jan 18, 2012 | 34.81 | 35.22 | 34.62 | 35.11 | 14,742,098 | +0.34(+0.99%) |
Jan 17, 2012 | 34.86 | 34.99 | 34.61 | 34.77 | 12,935,420 | +0.23(+0.65%) |
Jan 13, 2012 | 34.56 | 34.81 | 34.40 | 34.54 | 19,517,560 | -0.21(-0.59%) |
Jan 12, 2012 | 35.09 | 35.21 | 34.70 | 34.75 | 23,195,872 | -0.61(-1.74%) |
Jan 11, 2012 | 35.79 | 35.86 | 35.33 | 35.36 | 15,199,633 | -0.62(-1.73%) |
Jan 10, 2012 | 36.12 | 36.25 | 35.90 | 35.98 | 10,752,045 | +0.17(+0.47%) |
Jan 09, 2012 | 35.73 | 35.86 | 35.59 | 35.82 | 17,072,966 | +0.14(+0.39%) |
Jan 06, 2012 | 36.07 | 36.09 | 35.65 | 35.68 | 11,283,660 | -0.28(-0.78%) |
Jan 05, 2012 | 35.97 | 36.08 | 35.66 | 35.96 | 15,952,995 | -0.29(-0.80%) |
Jan 04, 2012 | 36.29 | 36.38 | 35.98 | 36.25 | 11,504,761 | +0.47(+1.30%) |
Dec 30, 2011 | 35.81 | 35.94 | 35.76 | 35.78 | 9,435,275 | +0.00(+0.00%) |
Dec 29, 2011 | 35.31 | 35.80 | 35.31 | 35.78 | 9,152,876 | +0.52(+1.46%) |
Dec 28, 2011 | 35.82 | 35.90 | 35.23 | 35.27 | 10,659,341 | -0.55(-1.54%) |
Dec 27, 2011 | 35.45 | 35.93 | 35.45 | 35.82 | 9,036,474 | +0.25(+0.70%) |
Dec 23, 2011 | 35.30 | 35.57 | 35.27 | 35.57 | 8,355,056 | +0.89(+2.56%) |
Dec 21, 2011 | 34.35 | 34.76 | 34.25 | 34.68 | 13,913,658 | +0.41(+1.20%) |
Dec 20, 2011 | 34.00 | 34.37 | 33.95 | 34.27 | 13,802,339 | +0.95(+2.84%) |
Dec 19, 2011 | 33.41 | 33.76 | 33.22 | 33.32 | 12,879,827 | -0.27(-0.80%) |
Dec 16, 2011 | 33.93 | 33.94 | 33.38 | 33.59 | 35,657,804 | +0.05(+0.16%) |
Dec 15, 2011 | 33.89 | 34.04 | 33.37 | 33.53 | 14,401,145 | -0.11(-0.34%) |
Dec 14, 2011 | 34.09 | 34.35 | 33.47 | 33.65 | 18,840,822 | -0.65(-1.90%) |
Dec 13, 2011 | 34.83 | 35.18 | 34.16 | 34.30 | 18,958,334 | -0.31(-0.89%) |
Dec 12, 2011 | 34.94 | 35.06 | 34.25 | 34.61 | 15,063,892 | -0.72(-2.04%) |
Dec 09, 2011 | 35.06 | 35.53 | 35.03 | 35.33 | 14,389,212 | +0.46(+1.31%) |
Dec 08, 2011 | 35.38 | 35.52 | 34.77 | 34.87 | 15,493,967 | -0.68(-1.92%) |
Dec 07, 2011 | 35.44 | 35.79 | 35.18 | 35.56 | 17,422,186 | -0.06(-0.18%) |
Dec 06, 2011 | 35.80 | 35.99 | 35.62 | 35.62 | 17,447,666 | -0.14(-0.38%) |
Dec 05, 2011 | 35.95 | 36.29 | 35.52 | 35.76 | 18,803,576 | +0.13(+0.37%) |
Dec 02, 2011 | 35.56 | 35.91 | 35.28 | 35.63 | 22,886,366 | +0.39(+1.10%) |
Dec 01, 2011 | 34.94 | 35.30 | 34.87 | 35.24 | 14,494,360 | +0.22(+0.62%) |
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,847,080 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.03 | 33.46 | 17,226,400 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.52 | 32.75 | 33.03 | 20,249,310 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.98 | 32.47 | 32.48 | 8,534,451 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.27 | 32.87 | 32.87 | 17,580,840 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,813,961 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,057,332 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.80 | 34.01 | 16,359,846 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.87 | 34.16 | 17,633,936 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.08 | 34.26 | 20,429,588 | -1.10(-3.10%) |
Nov 15, 2011 | 35.14 | 35.60 | 35.07 | 35.35 | 13,430,151 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.41 | 34.93 | 35.21 | 16,835,480 | -0.22(-0.61%) |
Nov 11, 2011 | 35.49 | 35.74 | 35.35 | 35.42 | 13,357,620 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,761,070 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.32 | 34.48 | 18,905,468 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.95 | 35.72 | 15,727,560 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,340,658 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,752,352 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,861,212 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,766,127 | +0.58(+1.74%) |
Nov 01, 2011 | 33.35 | 33.81 | 33.02 | 33.35 | 23,338,386 | -0.85(-2.48%) |
Oct 31, 2011 | 34.70 | 34.81 | 34.20 | 34.20 | 21,017,076 | -1.03(-2.91%) |
Oct 28, 2011 | 35.73 | 35.83 | 35.11 | 35.23 | 30,529,376 | -0.55(-1.52%) |
Oct 27, 2011 | 35.96 | 36.19 | 35.58 | 35.77 | 24,683,586 | +0.47(+1.34%) |
Oct 26, 2011 | 35.42 | 35.59 | 34.45 | 35.30 | 18,539,000 | +0.59(+1.71%) |
Oct 25, 2011 | 35.45 | 35.45 | 34.59 | 34.71 | 22,362,728 | -0.71(-2.00%) |
Oct 24, 2011 | 35.27 | 35.56 | 35.04 | 35.41 | 14,836,144 | +0.14(+0.40%) |
Oct 21, 2011 | 34.87 | 35.36 | 34.81 | 35.27 | 18,316,842 | +0.77(+2.22%) |
Oct 20, 2011 | 34.12 | 34.68 | 33.88 | 34.51 | 17,475,776 | +0.35(+1.02%) |
Oct 19, 2011 | 34.05 | 34.70 | 33.91 | 34.16 | 18,043,018 | +0.17(+0.51%) |
Oct 18, 2011 | 33.44 | 34.37 | 33.34 | 33.99 | 20,258,420 | +0.43(+1.27%) |
Oct 17, 2011 | 33.74 | 33.96 | 33.29 | 33.56 | 13,201,187 | -0.32(-0.94%) |
Oct 14, 2011 | 33.39 | 33.88 | 33.30 | 33.88 | 15,383,106 | +0.96(+2.91%) |
Oct 13, 2011 | 32.51 | 33.05 | 32.45 | 32.92 | 17,179,564 | -0.07(-0.22%) |
Oct 12, 2011 | 32.93 | 33.32 | 32.67 | 32.99 | 17,355,520 | +0.40(+1.24%) |
Oct 11, 2011 | 32.26 | 32.76 | 32.23 | 32.59 | 18,108,784 | +0.03(+0.10%) |
Oct 10, 2011 | 31.87 | 32.63 | 31.82 | 32.56 | 16,650,330 | +1.36(+4.35%) |
Oct 07, 2011 | 31.49 | 31.65 | 30.85 | 31.20 | 18,641,298 | -0.09(-0.30%) |
Oct 06, 2011 | 30.94 | 31.33 | 30.85 | 31.29 | 19,509,120 | +0.20(+0.66%) |
Oct 05, 2011 | 30.69 | 31.13 | 30.26 | 31.09 | 25,786,450 | +0.81(+2.67%) |
Oct 04, 2011 | 29.21 | 30.32 | 28.52 | 30.28 | 26,019,118 | +0.62(+2.10%) |
Oct 03, 2011 | 30.47 | 30.59 | 29.64 | 29.66 | 24,082,094 | -1.13(-3.68%) |
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,153,082 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,820,306 | +0.55(+1.80%) |
Sep 28, 2011 | 31.01 | 31.87 | 30.65 | 30.75 | 19,751,520 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.06 | 31.25 | 19,290,868 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.22 | 30.05 | 31.18 | 21,020,762 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,862,084 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,507,932 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.58 | 31.58 | 19,499,890 | -1.00(-3.07%) |
Sep 20, 2011 | 32.62 | 33.18 | 32.43 | 32.59 | 16,856,284 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,218,868 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.82 | 32.22 | 32.72 | 30,737,074 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.12 | 32.54 | 19,053,452 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,641,284 | +0.59(+1.87%) |
Sep 13, 2011 | 31.34 | 31.74 | 31.02 | 31.49 | 16,089,305 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,301,202 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.97 | 31.06 | 31.23 | 25,122,066 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.82 | 31.79 | 32.04 | 21,517,482 | -0.70(-2.12%) |
Sep 07, 2011 | 32.41 | 32.77 | 32.27 | 32.73 | 18,113,434 | +0.78(+2.45%) |
Sep 06, 2011 | 31.22 | 32.01 | 31.02 | 31.95 | 22,666,220 | -0.36(-1.11%) |
Sep 02, 2011 | 32.29 | 32.54 | 31.96 | 32.31 | 17,941,600 | -0.74(-2.25%) |
Sep 01, 2011 | 33.39 | 33.49 | 32.89 | 33.05 | 18,416,930 | -0.05(-0.15%) |
Aug 31, 2011 | 33.21 | 33.43 | 32.85 | 33.10 | 18,557,824 | +0.11(+0.34%) |
Aug 30, 2011 | 32.50 | 33.23 | 32.20 | 32.99 | 22,542,408 | +0.03(+0.09%) |
Aug 29, 2011 | 32.42 | 32.99 | 32.38 | 32.96 | 16,524,242 | +1.10(+3.47%) |
Aug 26, 2011 | 31.26 | 32.10 | 30.88 | 31.86 | 15,886,348 | +0.36(+1.13%) |
Aug 25, 2011 | 32.39 | 32.52 | 31.36 | 31.50 | 15,675,568 | -0.65(-2.03%) |
Aug 24, 2011 | 31.79 | 32.20 | 31.52 | 32.15 | 15,763,207 | +0.20(+0.62%) |
Aug 23, 2011 | 30.89 | 31.96 | 30.87 | 31.95 | 23,992,256 | +1.16(+3.76%) |
Aug 22, 2011 | 31.79 | 31.94 | 30.64 | 30.80 | 18,284,860 | -0.13(-0.41%) |
Aug 19, 2011 | 30.67 | 31.58 | 30.64 | 30.92 | 28,240,968 | -0.10(-0.31%) |
Aug 18, 2011 | 31.85 | 31.86 | 30.68 | 31.02 | 33,942,392 | -1.47(-4.53%) |
Aug 17, 2011 | 32.72 | 32.88 | 32.27 | 32.49 | 15,133,210 | +0.14(+0.42%) |
Aug 16, 2011 | 32.50 | 32.61 | 31.97 | 32.36 | 19,787,326 | -0.46(-1.39%) |
Aug 15, 2011 | 32.61 | 33.19 | 32.47 | 32.81 | 20,356,588 | +0.70(+2.16%) |
Aug 12, 2011 | 32.36 | 32.64 | 31.76 | 32.12 | 22,551,006 | +0.26(+0.81%) |
Aug 11, 2011 | 30.65 | 32.30 | 30.34 | 31.86 | 32,440,306 | +1.37(+4.48%) |
Aug 10, 2011 | 31.35 | 31.69 | 30.17 | 30.49 | 31,713,996 | -0.90(-2.87%) |
Aug 09, 2011 | 31.69 | 31.46 | 29.37 | 31.39 | 45,559,120 | +1.28(+4.26%) |
Aug 08, 2011 | 31.69 | 32.81 | 30.07 | 30.11 | 59,430,432 | -2.83(-8.60%) |
Aug 05, 2011 | 32.64 | 33.59 | 31.73 | 32.94 | 38,729,744 | +0.40(+1.24%) |
Aug 04, 2011 | 33.75 | 33.80 | 32.47 | 32.54 | 32,536,426 | -1.77(-5.16%) |
Aug 03, 2011 | 34.35 | 34.65 | 33.74 | 34.31 | 24,911,636 | -0.03(-0.10%) |
Aug 02, 2011 | 34.77 | 35.22 | 34.33 | 34.35 | 19,996,572 | -0.66(-1.89%) |