Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.36 | 36.49 | 36.08 | 36.49 | 13,056,154 | +0.88(+2.48%) |
Jun 28, 2012 | 35.31 | 35.66 | 35.04 | 35.61 | 12,931,129 | +0.05(+0.15%) |
Jun 27, 2012 | 35.19 | 35.65 | 35.10 | 35.56 | 13,981,063 | +0.53(+1.51%) |
Jun 26, 2012 | 34.84 | 35.19 | 34.61 | 35.03 | 11,558,650 | +0.44(+1.28%) |
Jun 25, 2012 | 34.49 | 34.65 | 34.15 | 34.59 | 10,664,184 | -0.29(-0.84%) |
Jun 22, 2012 | 34.74 | 35.07 | 34.45 | 34.88 | 19,270,200 | +0.42(+1.23%) |
Jun 21, 2012 | 35.48 | 35.58 | 34.40 | 34.46 | 19,232,338 | -1.10(-3.09%) |
Jun 20, 2012 | 36.14 | 36.28 | 35.26 | 35.55 | 18,003,310 | -0.78(-2.16%) |
Jun 19, 2012 | 36.25 | 36.57 | 36.11 | 36.34 | 14,508,448 | +0.37(+1.04%) |
Jun 18, 2012 | 35.94 | 36.08 | 35.62 | 35.96 | 13,551,726 | -0.25(-0.70%) |
Jun 15, 2012 | 35.76 | 36.22 | 35.73 | 36.22 | 19,213,336 | +0.51(+1.43%) |
Jun 14, 2012 | 35.29 | 35.85 | 35.13 | 35.71 | 14,852,172 | +0.38(+1.07%) |
Jun 13, 2012 | 35.68 | 35.81 | 35.16 | 35.33 | 13,850,343 | -0.40(-1.11%) |
Jun 12, 2012 | 35.44 | 35.76 | 35.23 | 35.73 | 11,398,739 | +0.54(+1.54%) |
Jun 11, 2012 | 35.60 | 35.77 | 35.13 | 35.19 | 14,208,992 | -0.06(-0.17%) |
Jun 08, 2012 | 35.12 | 35.45 | 34.98 | 35.25 | 13,217,848 | +0.10(+0.30%) |
Jun 07, 2012 | 35.42 | 35.65 | 35.10 | 35.14 | 21,751,702 | +0.15(+0.43%) |
Jun 06, 2012 | 34.22 | 34.99 | 34.22 | 34.99 | 23,100,810 | +1.12(+3.30%) |
Jun 05, 2012 | 33.82 | 33.96 | 33.53 | 33.87 | 14,795,919 | +0.37(+1.11%) |
Jun 04, 2012 | 33.57 | 33.65 | 33.06 | 33.50 | 14,175,493 | +0.07(+0.22%) |
Jun 01, 2012 | 33.57 | 33.72 | 33.23 | 33.43 | 24,782,506 | -0.63(-1.86%) |
May 31, 2012 | 34.08 | 34.38 | 33.53 | 34.06 | 18,622,214 | +0.08(+0.23%) |
May 30, 2012 | 34.41 | 34.46 | 33.90 | 33.99 | 14,815,897 | -0.80(-2.31%) |
May 29, 2012 | 34.55 | 34.94 | 34.42 | 34.79 | 16,823,670 | +0.76(+2.23%) |
May 25, 2012 | 34.10 | 34.24 | 33.94 | 34.03 | 8,860,682 | -0.02(-0.06%) |
May 24, 2012 | 34.19 | 34.21 | 33.68 | 34.05 | 11,228,873 | +0.03(+0.10%) |
May 23, 2012 | 33.50 | 34.04 | 33.29 | 34.02 | 13,036,254 | +0.27(+0.81%) |
May 22, 2012 | 33.95 | 34.25 | 33.54 | 33.74 | 13,637,365 | -0.07(-0.19%) |
May 21, 2012 | 33.19 | 33.88 | 33.18 | 33.81 | 14,462,437 | +0.62(+1.87%) |
May 18, 2012 | 33.52 | 33.70 | 33.08 | 33.19 | 20,041,450 | -0.24(-0.72%) |
May 17, 2012 | 33.83 | 34.01 | 33.42 | 33.43 | 13,221,733 | -0.31(-0.91%) |
May 16, 2012 | 34.01 | 34.25 | 33.74 | 33.74 | 15,910,847 | -0.14(-0.40%) |
May 15, 2012 | 34.18 | 34.25 | 33.80 | 33.87 | 12,522,759 | -0.26(-0.76%) |
May 14, 2012 | 33.96 | 34.29 | 33.86 | 34.13 | 48,677,696 | -0.37(-1.07%) |
May 11, 2012 | 34.83 | 35.14 | 34.45 | 34.50 | 48,529,800 | -0.46(-1.33%) |
May 10, 2012 | 34.88 | 35.21 | 34.70 | 34.96 | 47,808,964 | +0.48(+1.40%) |
May 09, 2012 | 34.61 | 34.78 | 33.97 | 34.48 | 16,779,088 | -0.54(-1.55%) |
May 08, 2012 | 34.07 | 35.14 | 34.00 | 35.02 | 21,733,450 | +0.62(+1.80%) |
May 07, 2012 | 33.69 | 34.45 | 33.62 | 34.40 | 18,910,864 | +0.12(+0.34%) |
May 04, 2012 | 34.69 | 34.82 | 34.15 | 34.29 | 19,297,278 | -0.70(-2.01%) |
May 03, 2012 | 35.25 | 35.44 | 34.70 | 34.99 | 19,968,780 | -0.21(-0.60%) |
May 02, 2012 | 36.00 | 36.00 | 35.10 | 35.20 | 22,765,734 | -1.24(-3.40%) |
May 01, 2012 | 36.06 | 36.59 | 35.76 | 36.44 | 23,641,588 | +1.23(+3.49%) |
Apr 30, 2012 | 35.37 | 35.54 | 35.10 | 35.21 | 14,996,968 | -0.17(-0.49%) |
Apr 27, 2012 | 35.57 | 35.64 | 35.16 | 35.38 | 10,638,737 | -0.10(-0.29%) |
Apr 26, 2012 | 34.94 | 35.57 | 34.86 | 35.49 | 16,313,801 | +0.58(+1.65%) |
Apr 25, 2012 | 35.50 | 35.50 | 34.67 | 34.91 | 20,740,312 | -0.42(-1.20%) |
Apr 24, 2012 | 35.46 | 35.61 | 35.30 | 35.33 | 17,838,766 | -0.22(-0.62%) |
Apr 23, 2012 | 35.26 | 35.75 | 35.08 | 35.55 | 15,674,961 | -0.27(-0.75%) |
Apr 20, 2012 | 35.94 | 36.15 | 35.72 | 35.83 | 14,424,284 | -0.00(-0.01%) |
Apr 19, 2012 | 35.98 | 36.08 | 35.54 | 35.83 | 14,674,121 | -0.20(-0.55%) |
Apr 18, 2012 | 36.04 | 36.29 | 35.97 | 36.03 | 15,045,257 | -0.48(-1.31%) |
Apr 17, 2012 | 36.57 | 36.71 | 36.48 | 36.50 | 12,131,232 | +0.21(+0.58%) |
Apr 16, 2012 | 36.28 | 36.63 | 36.19 | 36.29 | 26,008,698 | +0.10(+0.27%) |
Apr 13, 2012 | 36.46 | 36.70 | 36.19 | 36.19 | 14,084,916 | -0.44(-1.21%) |
Apr 12, 2012 | 36.12 | 36.74 | 36.12 | 36.64 | 17,251,028 | +0.48(+1.33%) |
Apr 11, 2012 | 36.57 | 36.76 | 36.09 | 36.15 | 18,700,208 | -0.07(-0.19%) |
Apr 10, 2012 | 36.84 | 36.99 | 36.11 | 36.22 | 19,870,442 | -0.67(-1.81%) |
Apr 09, 2012 | 36.70 | 37.11 | 36.67 | 36.89 | 13,721,283 | -0.15(-0.41%) |
Apr 05, 2012 | 37.39 | 37.53 | 36.99 | 37.04 | 12,937,030 | -0.40(-1.08%) |
Apr 04, 2012 | 37.23 | 37.73 | 37.06 | 37.45 | 15,138,020 | -0.06(-0.17%) |
Apr 03, 2012 | 37.68 | 37.73 | 37.20 | 37.51 | 13,821,103 | -0.28(-0.73%) |
Apr 02, 2012 | 37.35 | 38.00 | 37.30 | 37.79 | 12,347,711 | +0.42(+1.13%) |
Mar 30, 2012 | 37.44 | 37.64 | 37.28 | 37.36 | 14,018,113 | +0.10(+0.28%) |
Mar 29, 2012 | 36.97 | 37.29 | 36.59 | 37.26 | 15,559,082 | -0.09(-0.24%) |
Mar 28, 2012 | 37.66 | 37.75 | 37.12 | 37.35 | 15,360,990 | -0.42(-1.12%) |
Mar 27, 2012 | 38.09 | 38.10 | 37.75 | 37.77 | 12,736,134 | -0.26(-0.67%) |
Mar 26, 2012 | 37.89 | 38.07 | 37.82 | 38.03 | 12,211,844 | +0.42(+1.11%) |
Mar 23, 2012 | 37.36 | 37.79 | 37.14 | 37.61 | 16,563,079 | +0.30(+0.82%) |
Mar 22, 2012 | 37.78 | 37.85 | 37.22 | 37.30 | 18,832,542 | -0.69(-1.81%) |
Mar 21, 2012 | 38.23 | 38.25 | 37.84 | 37.99 | 16,323,920 | -0.14(-0.36%) |
Mar 20, 2012 | 38.10 | 38.34 | 37.90 | 38.13 | 14,425,732 | -0.25(-0.64%) |
Mar 19, 2012 | 37.96 | 38.48 | 37.86 | 38.38 | 12,140,336 | +0.44(+1.15%) |
Mar 16, 2012 | 37.80 | 38.09 | 37.75 | 37.94 | 30,900,490 | +0.27(+0.72%) |
Mar 15, 2012 | 38.09 | 38.19 | 37.42 | 37.67 | 18,894,936 | -0.43(-1.14%) |
Mar 14, 2012 | 38.24 | 38.40 | 37.99 | 38.10 | 16,576,042 | -0.12(-0.32%) |
Mar 13, 2012 | 38.18 | 38.25 | 37.87 | 38.22 | 17,670,586 | +0.22(+0.58%) |
Mar 12, 2012 | 37.93 | 38.24 | 37.84 | 38.00 | 15,065,985 | +0.07(+0.19%) |
Mar 09, 2012 | 37.96 | 38.34 | 37.89 | 37.93 | 17,309,090 | -0.03(-0.08%) |
Mar 08, 2012 | 38.08 | 38.17 | 37.93 | 37.96 | 12,492,801 | +0.10(+0.26%) |
Mar 07, 2012 | 37.58 | 38.10 | 37.50 | 37.86 | 14,424,315 | +0.28(+0.75%) |
Mar 06, 2012 | 37.51 | 37.71 | 37.33 | 37.58 | 17,922,384 | -0.55(-1.43%) |
Mar 05, 2012 | 37.97 | 38.21 | 37.74 | 38.13 | 14,302,101 | -0.04(-0.12%) |
Mar 02, 2012 | 38.30 | 38.44 | 38.05 | 38.17 | 14,426,709 | -0.28(-0.73%) |
Mar 01, 2012 | 37.90 | 38.46 | 37.86 | 38.45 | 18,892,292 | +0.82(+2.18%) |
Feb 29, 2012 | 38.01 | 38.20 | 37.39 | 37.63 | 24,719,492 | -0.35(-0.93%) |
Feb 28, 2012 | 37.73 | 38.06 | 37.56 | 37.98 | 21,754,474 | +0.41(+1.10%) |
Feb 27, 2012 | 37.30 | 37.77 | 37.21 | 37.57 | 16,381,062 | +0.24(+0.63%) |
Feb 24, 2012 | 36.91 | 37.48 | 36.87 | 37.33 | 22,909,334 | +0.56(+1.52%) |
Feb 23, 2012 | 36.56 | 36.87 | 36.47 | 36.77 | 15,252,367 | +0.33(+0.92%) |
Feb 22, 2012 | 36.39 | 36.62 | 36.33 | 36.44 | 13,474,009 | +0.15(+0.41%) |
Feb 21, 2012 | 36.35 | 36.44 | 36.19 | 36.29 | 19,912,250 | +0.23(+0.64%) |
Feb 17, 2012 | 35.96 | 36.14 | 35.86 | 36.06 | 16,354,862 | +0.29(+0.80%) |
Feb 16, 2012 | 35.84 | 35.86 | 35.46 | 35.78 | 17,071,018 | -0.00(-0.01%) |
Feb 15, 2012 | 36.05 | 36.05 | 35.62 | 35.78 | 17,906,478 | -0.07(-0.20%) |
Feb 14, 2012 | 35.38 | 36.01 | 35.37 | 35.85 | 16,522,058 | +0.38(+1.08%) |
Feb 13, 2012 | 35.41 | 35.52 | 35.06 | 35.47 | 65,408,088 | +0.27(+0.78%) |
Feb 10, 2012 | 34.92 | 35.30 | 34.81 | 35.20 | 72,217,136 | +0.34(+0.98%) |
Feb 09, 2012 | 35.19 | 35.32 | 34.70 | 34.86 | 49,362,768 | -0.34(-0.97%) |
Feb 08, 2012 | 35.22 | 35.28 | 34.94 | 35.20 | 12,038,680 | +0.16(+0.46%) |
Feb 07, 2012 | 34.82 | 35.14 | 34.72 | 35.04 | 16,920,104 | +0.29(+0.84%) |
Feb 06, 2012 | 34.22 | 34.76 | 34.20 | 34.74 | 13,909,424 | +0.42(+1.22%) |
Feb 03, 2012 | 34.39 | 34.42 | 34.13 | 34.32 | 20,466,742 | +0.27(+0.79%) |
Feb 02, 2012 | 33.72 | 34.13 | 33.71 | 34.06 | 18,120,056 | +0.29(+0.85%) |
Feb 01, 2012 | 33.56 | 33.93 | 33.39 | 33.77 | 21,280,508 | +0.54(+1.63%) |
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,480,932 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,478,634 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.98 | 33.51 | 33.81 | 15,952,055 | -0.06(-0.19%) |
Jan 26, 2012 | 34.33 | 34.34 | 33.79 | 33.87 | 20,470,578 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,740,636 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.55 | 34.11 | 34.40 | 17,052,662 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.37 | 19,058,456 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.68 | 34.30 | 34.68 | 15,800,448 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.49 | 34.72 | 16,727,290 | -0.11(-0.32%) |
Jan 18, 2012 | 34.53 | 34.94 | 34.34 | 34.83 | 14,860,122 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.71 | 34.34 | 34.49 | 13,038,980 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.53 | 34.12 | 34.27 | 19,673,814 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,381,576 | -0.61(-1.74%) |
Jan 11, 2012 | 35.50 | 35.58 | 35.05 | 35.08 | 15,321,320 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,838,125 | +0.17(+0.47%) |
Jan 09, 2012 | 35.44 | 35.58 | 35.31 | 35.53 | 17,209,652 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,996 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.67 | 16,080,713 | -0.29(-0.80%) |
Jan 04, 2012 | 36.00 | 36.09 | 35.69 | 35.96 | 11,596,867 | +0.46(+1.30%) |
Dec 30, 2011 | 35.52 | 35.66 | 35.47 | 35.50 | 9,510,813 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,226,153 | +0.51(+1.46%) |
Dec 28, 2011 | 35.53 | 35.62 | 34.95 | 34.99 | 10,744,679 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.64 | 35.17 | 35.53 | 9,108,819 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.28 | 8,421,946 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.97 | 34.40 | 14,025,050 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 33.99 | 13,912,839 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.05 | 12,982,941 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,943,276 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.77 | 33.11 | 33.27 | 14,516,439 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.20 | 33.38 | 18,991,660 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.90 | 33.89 | 34.03 | 19,110,112 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.33 | 15,184,492 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.75 | 35.05 | 14,504,410 | +0.45(+1.31%) |
Dec 08, 2011 | 35.10 | 35.24 | 34.49 | 34.60 | 15,618,010 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.50 | 34.90 | 35.27 | 17,561,666 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,587,350 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.47 | 18,954,116 | +0.13(+0.37%) |
Dec 02, 2011 | 35.27 | 35.62 | 35.00 | 35.34 | 23,069,592 | +0.38(+1.10%) |
Dec 01, 2011 | 34.67 | 35.02 | 34.59 | 34.96 | 14,610,401 | +0.21(+0.62%) |
Nov 30, 2011 | 34.11 | 34.77 | 34.11 | 34.74 | 24,037,996 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.36 | 32.77 | 33.19 | 17,364,312 | +0.42(+1.29%) |
Nov 28, 2011 | 33.16 | 33.26 | 32.49 | 32.77 | 20,411,424 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,777 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.60 | 32.60 | 17,721,592 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.19 | 13,924,555 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.06 | 33.54 | 17,193,892 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.74 | 16,490,821 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.53 | 33.60 | 33.89 | 17,775,110 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.81 | 33.98 | 20,593,146 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,537,671 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.13 | 34.65 | 34.93 | 16,970,264 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.45 | 35.06 | 35.14 | 13,464,560 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.17 | 34.80 | 12,863,234 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,056,822 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,853,473 | +0.57(+1.62%) |
Nov 07, 2011 | 34.50 | 35.01 | 34.31 | 34.87 | 12,439,457 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,854,446 | +0.10(+0.30%) |
Nov 03, 2011 | 33.99 | 34.48 | 33.59 | 34.34 | 19,012,214 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,892,349 | +0.57(+1.74%) |
Nov 01, 2011 | 33.08 | 33.54 | 32.76 | 33.09 | 23,525,232 | -0.84(-2.48%) |
Oct 31, 2011 | 34.43 | 34.53 | 33.93 | 33.93 | 21,185,336 | -1.02(-2.91%) |
Oct 28, 2011 | 35.45 | 35.55 | 34.84 | 34.95 | 30,773,790 | -0.54(-1.52%) |
Oct 27, 2011 | 35.67 | 35.90 | 35.29 | 35.49 | 24,881,200 | +0.47(+1.34%) |
Oct 26, 2011 | 35.14 | 35.30 | 34.18 | 35.02 | 18,687,420 | +0.59(+1.71%) |
Oct 25, 2011 | 35.17 | 35.17 | 34.32 | 34.43 | 22,541,762 | -0.70(-2.00%) |
Oct 24, 2011 | 34.99 | 35.27 | 34.76 | 35.13 | 14,954,921 | +0.14(+0.40%) |
Oct 21, 2011 | 34.59 | 35.07 | 34.53 | 34.99 | 18,463,484 | +0.76(+2.22%) |
Oct 20, 2011 | 33.85 | 34.40 | 33.61 | 34.23 | 17,615,684 | +0.35(+1.02%) |
Oct 19, 2011 | 33.78 | 34.43 | 33.64 | 33.89 | 18,187,468 | +0.17(+0.51%) |
Oct 18, 2011 | 33.17 | 34.10 | 33.07 | 33.72 | 20,420,606 | +0.42(+1.27%) |
Oct 17, 2011 | 33.48 | 33.69 | 33.02 | 33.29 | 13,306,874 | -0.32(-0.94%) |
Oct 14, 2011 | 33.13 | 33.61 | 33.04 | 33.61 | 15,506,262 | +0.95(+2.91%) |
Oct 13, 2011 | 32.25 | 32.79 | 32.20 | 32.66 | 17,317,102 | -0.07(-0.22%) |
Oct 12, 2011 | 32.66 | 33.05 | 32.41 | 32.73 | 17,494,466 | +0.40(+1.24%) |
Oct 11, 2011 | 32.01 | 32.50 | 31.97 | 32.33 | 18,253,760 | +0.03(+0.10%) |
Oct 10, 2011 | 31.61 | 32.37 | 31.57 | 32.30 | 16,783,630 | +1.35(+4.35%) |
Oct 07, 2011 | 31.24 | 31.40 | 30.61 | 30.95 | 18,790,538 | -0.09(-0.30%) |
Oct 06, 2011 | 30.69 | 31.08 | 30.61 | 31.04 | 19,665,308 | +0.20(+0.66%) |
Oct 05, 2011 | 30.45 | 30.88 | 30.02 | 30.84 | 25,992,894 | +0.80(+2.67%) |
Oct 04, 2011 | 28.97 | 30.08 | 28.29 | 30.04 | 26,227,424 | +0.62(+2.10%) |
Oct 03, 2011 | 30.23 | 30.35 | 29.40 | 29.42 | 24,274,892 | -1.12(-3.68%) |
Sep 30, 2011 | 30.38 | 31.18 | 30.38 | 30.55 | 21,322,432 | -0.51(-1.63%) |
Sep 29, 2011 | 31.19 | 31.20 | 30.43 | 31.05 | 28,043,032 | +0.55(+1.80%) |
Sep 28, 2011 | 30.77 | 31.61 | 30.41 | 30.50 | 19,909,650 | -0.50(-1.60%) |
Sep 27, 2011 | 31.56 | 31.81 | 30.82 | 31.00 | 19,445,308 | +0.06(+0.20%) |
Sep 26, 2011 | 30.36 | 30.98 | 29.81 | 30.94 | 21,189,052 | +0.78(+2.59%) |
Sep 23, 2011 | 29.84 | 30.51 | 29.81 | 30.16 | 19,013,092 | -0.17(-0.57%) |
Sep 22, 2011 | 30.39 | 30.55 | 29.83 | 30.33 | 32,768,188 | -1.00(-3.20%) |
Sep 21, 2011 | 32.24 | 32.42 | 31.33 | 31.33 | 19,656,004 | -0.99(-3.07%) |
Sep 20, 2011 | 32.36 | 32.91 | 32.18 | 32.33 | 16,991,232 | +0.12(+0.36%) |
Sep 19, 2011 | 31.79 | 32.43 | 31.54 | 32.21 | 17,356,720 | -0.25(-0.77%) |
Sep 16, 2011 | 32.51 | 32.56 | 31.96 | 32.46 | 30,983,152 | +0.18(+0.55%) |
Sep 15, 2011 | 32.08 | 32.34 | 31.87 | 32.28 | 19,205,992 | +0.46(+1.44%) |
Sep 14, 2011 | 31.37 | 32.26 | 31.03 | 31.82 | 20,806,536 | +0.58(+1.87%) |
Sep 13, 2011 | 31.10 | 31.49 | 30.77 | 31.24 | 16,218,114 | +0.25(+0.81%) |
Sep 12, 2011 | 30.59 | 31.00 | 30.37 | 30.99 | 24,495,754 | +0.00(+0.02%) |
Sep 09, 2011 | 31.34 | 31.72 | 30.81 | 30.99 | 25,323,190 | -0.80(-2.50%) |
Sep 08, 2011 | 32.32 | 32.56 | 31.54 | 31.78 | 21,689,748 | -0.69(-2.12%) |
Sep 07, 2011 | 32.16 | 32.51 | 32.02 | 32.47 | 18,258,450 | +0.78(+2.45%) |
Sep 06, 2011 | 30.98 | 31.76 | 30.78 | 31.69 | 22,847,684 | -0.36(-1.11%) |
Sep 02, 2011 | 32.04 | 32.28 | 31.71 | 32.05 | 18,085,240 | -0.74(-2.25%) |
Sep 01, 2011 | 33.12 | 33.22 | 32.63 | 32.79 | 18,564,374 | -0.05(-0.15%) |
Aug 31, 2011 | 32.95 | 33.17 | 32.59 | 32.84 | 18,706,396 | +0.11(+0.34%) |
Aug 30, 2011 | 32.24 | 32.96 | 31.95 | 32.73 | 22,722,880 | +0.03(+0.09%) |
Aug 29, 2011 | 32.17 | 32.73 | 32.12 | 32.70 | 16,656,533 | +1.10(+3.46%) |
Aug 26, 2011 | 31.01 | 31.85 | 30.63 | 31.60 | 16,013,532 | +0.35(+1.13%) |
Aug 25, 2011 | 32.13 | 32.26 | 31.12 | 31.25 | 15,801,065 | -0.65(-2.03%) |
Aug 24, 2011 | 31.54 | 31.94 | 31.26 | 31.90 | 15,889,405 | +0.20(+0.62%) |
Aug 23, 2011 | 30.64 | 31.70 | 30.63 | 31.70 | 24,184,336 | +1.15(+3.76%) |
Aug 22, 2011 | 31.54 | 31.69 | 30.40 | 30.55 | 18,431,246 | -0.13(-0.41%) |
Aug 19, 2011 | 30.43 | 31.33 | 30.39 | 30.68 | 28,467,064 | -0.10(-0.31%) |
Aug 18, 2011 | 31.60 | 31.61 | 30.43 | 30.77 | 34,214,132 | -1.46(-4.53%) |
Aug 17, 2011 | 32.46 | 32.62 | 32.02 | 32.23 | 15,254,364 | +0.13(+0.42%) |
Aug 16, 2011 | 32.24 | 32.35 | 31.72 | 32.10 | 19,945,742 | -0.45(-1.39%) |
Aug 15, 2011 | 32.35 | 32.92 | 32.22 | 32.55 | 20,519,560 | +0.69(+2.16%) |
Aug 12, 2011 | 32.10 | 32.38 | 31.51 | 31.86 | 22,731,546 | +0.26(+0.81%) |
Aug 11, 2011 | 30.41 | 32.04 | 30.10 | 31.61 | 32,700,020 | +1.36(+4.48%) |
Aug 10, 2011 | 31.11 | 31.44 | 29.93 | 30.25 | 31,967,894 | -0.89(-2.87%) |
Aug 09, 2011 | 31.44 | 31.21 | 29.14 | 31.14 | 45,923,860 | +1.27(+4.26%) |
Aug 08, 2011 | 31.44 | 32.55 | 29.83 | 29.87 | 59,906,224 | -2.81(-8.61%) |
Aug 05, 2011 | 32.38 | 33.32 | 31.48 | 32.68 | 39,039,812 | +0.40(+1.24%) |
Aug 04, 2011 | 33.48 | 33.53 | 32.22 | 32.28 | 32,796,910 | -1.76(-5.16%) |
Aug 03, 2011 | 34.08 | 34.38 | 33.47 | 34.04 | 25,111,076 | -0.03(-0.10%) |
Aug 02, 2011 | 34.50 | 34.94 | 34.06 | 34.07 | 20,156,662 | -0.66(-1.89%) |
Aug 01, 2011 | 35.44 | 35.44 | 34.46 | 34.73 | 18,617,918 | +0.00(+0.00%) |
Jul 29, 2011 | 34.74 | 35.07 | 34.47 | 34.73 | 20,927,792 | -0.38(-1.07%) |
Jul 28, 2011 | 35.26 | 35.47 | 35.00 | 35.10 | 16,626,867 | -0.17(-0.49%) |
Jul 27, 2011 | 35.79 | 35.93 | 35.27 | 35.28 | 20,980,184 | -0.23(-0.65%) |
Jul 26, 2011 | 35.97 | 36.04 | 35.45 | 35.51 | 20,264,434 | -0.45(-1.26%) |
Jul 25, 2011 | 35.97 | 36.31 | 35.86 | 35.96 | 17,527,694 | -0.34(-0.94%) |
Jul 22, 2011 | 36.52 | 36.59 | 36.22 | 36.31 | 16,804,494 | -0.27(-0.73%) |
Jul 21, 2011 | 36.09 | 36.66 | 35.94 | 36.57 | 17,771,176 | +0.66(+1.83%) |
Jul 20, 2011 | 36.24 | 36.30 | 35.86 | 35.92 | 18,632,276 | -0.15(-0.42%) |
Jul 19, 2011 | 36.34 | 36.52 | 35.72 | 36.07 | 22,780,358 | -0.00(-0.01%) |
Jul 18, 2011 | 36.51 | 36.55 | 35.96 | 36.07 | 47,352,868 | -0.47(-1.28%) |
Jul 15, 2011 | 36.63 | 36.83 | 36.41 | 36.54 | 87,213,616 | +0.39(+1.07%) |
Jul 14, 2011 | 38.31 | 38.32 | 36.10 | 36.15 | 129,500,184 | +0.58(+1.63%) |
Jul 13, 2011 | 35.59 | 36.01 | 35.38 | 35.58 | 15,533,744 | +0.03(+0.08%) |
Jul 12, 2011 | 35.50 | 35.96 | 35.38 | 35.55 | 15,241,172 | -0.17(-0.48%) |
Jul 11, 2011 | 35.78 | 35.90 | 35.58 | 35.72 | 13,731,883 | -0.58(-1.59%) |
Jul 08, 2011 | 36.03 | 36.32 | 35.92 | 36.30 | 16,124,368 | -0.40(-1.09%) |
Jul 07, 2011 | 36.74 | 36.82 | 36.47 | 36.70 | 12,707,658 | +0.34(+0.95%) |
Jul 06, 2011 | 36.30 | 36.41 | 36.14 | 36.36 | 12,867,817 | +0.09(+0.24%) |
Jul 05, 2011 | 36.30 | 36.58 | 36.12 | 36.27 | 16,446,312 | -0.01(-0.04%) |