Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.40 | 41.70 | 40.68 | 41.41 | 18,557,860 | -0.10(-0.24%) |
May 30, 2012 | 41.54 | 41.92 | 41.10 | 41.52 | 15,305,967 | -0.50(-1.19%) |
May 29, 2012 | 41.66 | 42.27 | 41.45 | 42.01 | 15,247,693 | +0.77(+1.87%) |
May 25, 2012 | 41.16 | 41.54 | 41.01 | 41.24 | 11,151,966 | +0.12(+0.30%) |
May 24, 2012 | 42.03 | 42.22 | 40.76 | 41.12 | 18,688,464 | -0.71(-1.70%) |
May 23, 2012 | 41.37 | 42.04 | 41.08 | 41.83 | 21,251,004 | +0.15(+0.36%) |
May 22, 2012 | 41.31 | 41.95 | 41.27 | 41.68 | 22,255,738 | +0.51(+1.24%) |
May 21, 2012 | 40.19 | 41.43 | 40.19 | 41.17 | 28,241,926 | +0.89(+2.22%) |
May 18, 2012 | 41.35 | 41.95 | 40.09 | 40.28 | 27,983,936 | -0.85(-2.06%) |
May 17, 2012 | 42.64 | 42.71 | 40.69 | 41.13 | 33,393,084 | -1.40(-3.30%) |
May 16, 2012 | 44.37 | 44.56 | 42.50 | 42.53 | 29,248,052 | -1.68(-3.79%) |
May 15, 2012 | 44.29 | 44.97 | 44.09 | 44.21 | 14,702,292 | -0.01(-0.03%) |
May 14, 2012 | 44.01 | 44.71 | 43.87 | 44.22 | 10,496,661 | -0.29(-0.65%) |
May 11, 2012 | 44.65 | 45.37 | 44.30 | 44.51 | 12,932,274 | -0.45(-0.99%) |
May 10, 2012 | 45.04 | 45.19 | 44.77 | 44.96 | 11,538,389 | +0.34(+0.76%) |
May 09, 2012 | 44.58 | 45.26 | 44.48 | 44.62 | 17,038,142 | -0.47(-1.05%) |
May 08, 2012 | 44.42 | 45.20 | 43.79 | 45.09 | 19,582,478 | +0.54(+1.21%) |
May 07, 2012 | 44.09 | 44.84 | 44.07 | 44.55 | 12,227,305 | +0.01(+0.02%) |
May 04, 2012 | 45.36 | 45.38 | 44.17 | 44.55 | 19,541,668 | -1.18(-2.58%) |
May 03, 2012 | 46.40 | 46.57 | 45.66 | 45.73 | 11,195,587 | -0.50(-1.07%) |
May 02, 2012 | 45.48 | 46.27 | 45.16 | 46.22 | 14,417,874 | +0.43(+0.94%) |
May 01, 2012 | 45.92 | 46.50 | 45.61 | 45.79 | 14,948,434 | -0.14(-0.30%) |
Apr 30, 2012 | 46.04 | 46.14 | 45.62 | 45.93 | 11,911,235 | -0.25(-0.55%) |
Apr 27, 2012 | 46.32 | 46.40 | 45.99 | 46.18 | 10,177,600 | +0.19(+0.42%) |
Apr 26, 2012 | 45.56 | 46.04 | 45.40 | 45.99 | 15,870,303 | +0.47(+1.03%) |
Apr 25, 2012 | 45.35 | 45.70 | 45.09 | 45.52 | 23,210,142 | +1.01(+2.26%) |
Apr 24, 2012 | 44.25 | 44.94 | 44.08 | 44.51 | 22,137,410 | +0.22(+0.49%) |
Apr 23, 2012 | 44.48 | 44.64 | 44.15 | 44.29 | 19,663,428 | -0.50(-1.11%) |
Apr 20, 2012 | 45.22 | 45.55 | 44.77 | 44.79 | 32,014,324 | -0.23(-0.50%) |
Apr 19, 2012 | 45.67 | 46.66 | 44.80 | 45.02 | 57,936,088 | -3.18(-6.60%) |
Apr 18, 2012 | 48.53 | 48.57 | 47.88 | 48.20 | 30,375,148 | -0.18(-0.36%) |
Apr 17, 2012 | 48.04 | 48.84 | 47.80 | 48.38 | 19,458,360 | +0.71(+1.48%) |
Apr 16, 2012 | 48.45 | 48.57 | 47.15 | 47.67 | 22,499,596 | -0.30(-0.63%) |
Apr 13, 2012 | 48.93 | 49.02 | 47.91 | 47.97 | 21,883,364 | -1.19(-2.43%) |
Apr 12, 2012 | 47.86 | 49.34 | 47.72 | 49.17 | 21,839,012 | +1.51(+3.18%) |
Apr 11, 2012 | 48.15 | 48.57 | 47.56 | 47.65 | 16,434,238 | +0.00(+0.01%) |
Apr 10, 2012 | 47.98 | 48.28 | 47.54 | 47.65 | 24,043,976 | -0.20(-0.42%) |
Apr 09, 2012 | 47.58 | 48.76 | 47.19 | 47.85 | 13,864,539 | -0.50(-1.03%) |
Apr 05, 2012 | 48.43 | 48.64 | 48.26 | 48.35 | 22,240,924 | -0.14(-0.30%) |
Apr 04, 2012 | 48.45 | 48.72 | 48.09 | 48.49 | 15,146,619 | -0.53(-1.09%) |
Apr 03, 2012 | 49.22 | 49.48 | 48.74 | 49.02 | 15,026,540 | -0.14(-0.28%) |
Apr 02, 2012 | 49.11 | 49.53 | 48.57 | 49.16 | 14,508,592 | +0.19(+0.38%) |
Mar 30, 2012 | 49.11 | 49.13 | 48.76 | 48.97 | 11,281,776 | +0.09(+0.19%) |
Mar 29, 2012 | 48.84 | 48.92 | 48.43 | 48.88 | 11,711,334 | -0.14(-0.28%) |
Mar 28, 2012 | 49.06 | 49.42 | 48.45 | 49.02 | 13,929,242 | -0.27(-0.54%) |
Mar 27, 2012 | 49.35 | 49.56 | 49.17 | 49.28 | 14,021,575 | -0.07(-0.15%) |
Mar 26, 2012 | 48.45 | 49.44 | 48.43 | 49.35 | 23,772,400 | +1.37(+2.86%) |
Mar 23, 2012 | 47.85 | 48.02 | 47.27 | 47.98 | 13,587,828 | +0.28(+0.60%) |
Mar 22, 2012 | 47.66 | 47.79 | 47.45 | 47.70 | 10,631,010 | -0.10(-0.21%) |
Mar 21, 2012 | 48.10 | 48.14 | 47.42 | 47.80 | 18,695,790 | -0.23(-0.48%) |
Mar 20, 2012 | 47.80 | 48.08 | 47.73 | 48.03 | 15,843,860 | +0.00(+0.00%) |
Mar 19, 2012 | 47.37 | 48.21 | 47.16 | 48.03 | 20,308,524 | +0.96(+2.05%) |
Mar 16, 2012 | 46.89 | 47.22 | 46.83 | 47.07 | 24,720,862 | +0.14(+0.31%) |
Mar 15, 2012 | 46.97 | 47.12 | 46.68 | 46.92 | 13,924,917 | +0.07(+0.15%) |
Mar 14, 2012 | 46.63 | 47.17 | 46.55 | 46.85 | 21,021,138 | +0.19(+0.40%) |
Mar 13, 2012 | 46.17 | 46.69 | 46.16 | 46.66 | 16,546,421 | +0.72(+1.57%) |
Mar 12, 2012 | 46.02 | 46.19 | 45.66 | 45.94 | 10,570,804 | -0.06(-0.13%) |
Mar 09, 2012 | 45.76 | 46.25 | 45.64 | 46.00 | 17,001,324 | +0.44(+0.96%) |
Mar 08, 2012 | 45.32 | 45.79 | 45.24 | 45.56 | 14,684,410 | +0.43(+0.96%) |
Mar 07, 2012 | 44.48 | 45.30 | 44.25 | 45.13 | 17,145,830 | +0.83(+1.88%) |
Mar 06, 2012 | 44.45 | 44.94 | 43.84 | 44.30 | 19,667,304 | -0.40(-0.89%) |
Mar 05, 2012 | 44.78 | 44.84 | 44.26 | 44.69 | 12,845,446 | -0.23(-0.51%) |
Mar 02, 2012 | 45.10 | 45.14 | 44.73 | 44.92 | 9,332,836 | -0.13(-0.29%) |
Mar 01, 2012 | 44.76 | 45.25 | 44.72 | 45.05 | 13,815,348 | +0.31(+0.69%) |
Feb 29, 2012 | 45.09 | 45.31 | 44.61 | 44.74 | 18,770,470 | -0.36(-0.80%) |
Feb 28, 2012 | 45.62 | 45.66 | 44.96 | 45.10 | 16,740,375 | -0.30(-0.66%) |
Feb 27, 2012 | 45.11 | 45.62 | 45.00 | 45.40 | 13,645,289 | -0.09(-0.20%) |
Feb 24, 2012 | 45.75 | 45.76 | 45.44 | 45.49 | 11,023,182 | -0.05(-0.11%) |
Feb 23, 2012 | 44.85 | 45.65 | 44.69 | 45.54 | 17,625,384 | +0.69(+1.53%) |
Feb 22, 2012 | 44.93 | 45.14 | 44.78 | 44.85 | 10,852,691 | -0.17(-0.37%) |
Feb 21, 2012 | 44.93 | 45.13 | 44.71 | 45.02 | 12,036,060 | +0.19(+0.42%) |
Feb 17, 2012 | 44.65 | 44.97 | 44.46 | 44.83 | 20,541,010 | +0.18(+0.40%) |
Feb 16, 2012 | 44.31 | 44.75 | 44.15 | 44.65 | 17,192,406 | +0.49(+1.12%) |
Feb 15, 2012 | 44.32 | 44.45 | 44.00 | 44.16 | 15,115,657 | -0.09(-0.21%) |
Feb 14, 2012 | 44.12 | 44.25 | 43.82 | 44.25 | 12,429,531 | -0.02(-0.05%) |
Feb 13, 2012 | 44.45 | 44.45 | 43.89 | 44.27 | 12,993,738 | +0.01(+0.02%) |
Feb 10, 2012 | 44.05 | 44.32 | 43.92 | 44.27 | 14,469,912 | -0.15(-0.34%) |
Feb 09, 2012 | 44.17 | 44.45 | 44.02 | 44.42 | 19,376,830 | +0.34(+0.76%) |
Feb 08, 2012 | 44.04 | 44.22 | 43.70 | 44.08 | 15,973,480 | -0.06(-0.13%) |
Feb 07, 2012 | 43.61 | 44.19 | 43.41 | 44.14 | 17,285,088 | +0.34(+0.79%) |
Feb 06, 2012 | 43.61 | 43.83 | 43.41 | 43.79 | 15,424,175 | +0.01(+0.02%) |
Feb 03, 2012 | 43.74 | 43.98 | 43.46 | 43.79 | 24,306,266 | +0.24(+0.54%) |
Feb 02, 2012 | 43.77 | 44.42 | 43.46 | 43.55 | 48,570,144 | +0.84(+1.96%) |
Feb 01, 2012 | 42.65 | 42.85 | 42.16 | 42.71 | 38,603,968 | +0.53(+1.26%) |
Jan 31, 2012 | 42.27 | 42.56 | 42.02 | 42.18 | 18,897,112 | +0.14(+0.32%) |
Jan 30, 2012 | 41.05 | 42.05 | 40.90 | 42.04 | 18,202,756 | +0.60(+1.45%) |
Jan 27, 2012 | 41.27 | 41.70 | 41.26 | 41.44 | 14,358,061 | -0.01(-0.03%) |
Jan 26, 2012 | 42.40 | 42.56 | 41.26 | 41.46 | 28,474,780 | -0.85(-2.00%) |
Jan 25, 2012 | 42.40 | 42.67 | 41.97 | 42.30 | 29,899,362 | +0.22(+0.53%) |
Jan 24, 2012 | 41.42 | 42.08 | 41.28 | 42.08 | 15,986,612 | +0.38(+0.91%) |
Jan 23, 2012 | 41.55 | 42.11 | 41.49 | 41.70 | 18,440,398 | +0.30(+0.73%) |
Jan 20, 2012 | 41.61 | 41.66 | 41.21 | 41.40 | 23,064,774 | -0.19(-0.47%) |
Jan 19, 2012 | 41.38 | 41.76 | 41.21 | 41.59 | 18,545,156 | +0.29(+0.71%) |
Jan 18, 2012 | 40.96 | 41.53 | 40.85 | 41.30 | 18,565,452 | +0.32(+0.79%) |
Jan 17, 2012 | 40.82 | 41.41 | 40.67 | 40.98 | 17,307,718 | +0.43(+1.06%) |
Jan 13, 2012 | 40.12 | 40.68 | 40.10 | 40.55 | 14,667,025 | +0.15(+0.37%) |
Jan 12, 2012 | 39.88 | 40.52 | 39.79 | 40.39 | 15,879,713 | +0.51(+1.28%) |
Jan 11, 2012 | 39.98 | 40.18 | 39.84 | 39.89 | 9,956,934 | -0.09(-0.23%) |
Jan 10, 2012 | 40.56 | 40.59 | 39.95 | 39.98 | 16,276,121 | -0.11(-0.29%) |
Jan 09, 2012 | 40.26 | 40.42 | 39.75 | 40.09 | 17,658,920 | -0.18(-0.44%) |
Jan 06, 2012 | 40.09 | 40.44 | 40.06 | 40.27 | 11,211,803 | +0.07(+0.18%) |
Jan 05, 2012 | 40.06 | 40.30 | 39.65 | 40.20 | 16,062,420 | +0.16(+0.41%) |
Jan 04, 2012 | 39.60 | 40.30 | 39.13 | 40.04 | 24,527,784 | +0.81(+2.07%) |
Dec 30, 2011 | 39.33 | 39.43 | 39.20 | 39.23 | 6,749,991 | -0.11(-0.27%) |
Dec 29, 2011 | 39.05 | 39.40 | 39.03 | 39.33 | 8,156,133 | +0.37(+0.94%) |
Dec 28, 2011 | 39.30 | 39.41 | 38.78 | 38.97 | 9,839,904 | -0.38(-0.97%) |
Dec 27, 2011 | 38.94 | 39.43 | 38.73 | 39.35 | 9,064,835 | +0.17(+0.44%) |
Dec 23, 2011 | 39.15 | 39.25 | 38.69 | 39.18 | 7,907,237 | +0.82(+2.13%) |
Dec 21, 2011 | 38.86 | 39.01 | 37.86 | 38.36 | 13,793,373 | -0.44(-1.14%) |
Dec 20, 2011 | 37.91 | 38.97 | 37.86 | 38.80 | 19,970,390 | +1.57(+4.21%) |
Dec 19, 2011 | 38.01 | 38.06 | 37.12 | 37.23 | 16,297,765 | -0.49(-1.31%) |
Dec 16, 2011 | 37.94 | 38.60 | 37.59 | 37.73 | 27,671,592 | +0.04(+0.11%) |
Dec 15, 2011 | 38.54 | 38.56 | 37.43 | 37.68 | 16,311,809 | -0.39(-1.04%) |
Dec 14, 2011 | 38.85 | 38.95 | 37.78 | 38.08 | 17,942,740 | -0.78(-2.01%) |
Dec 13, 2011 | 39.72 | 39.96 | 38.57 | 38.86 | 19,404,306 | -0.42(-1.08%) |
Dec 12, 2011 | 39.02 | 39.34 | 38.72 | 39.28 | 13,828,885 | -0.29(-0.73%) |
Dec 09, 2011 | 38.72 | 39.73 | 38.54 | 39.57 | 16,210,320 | +0.80(+2.05%) |
Dec 08, 2011 | 38.76 | 39.43 | 38.64 | 38.77 | 21,701,836 | -0.27(-0.70%) |
Dec 07, 2011 | 39.10 | 39.25 | 38.40 | 39.05 | 18,551,758 | -0.27(-0.69%) |
Dec 06, 2011 | 39.16 | 39.56 | 38.76 | 39.32 | 15,327,028 | +0.24(+0.62%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.50 | 39.08 | 20,446,230 | +0.11(+0.28%) |
Dec 02, 2011 | 39.73 | 39.94 | 38.93 | 38.97 | 17,797,662 | -0.28(-0.71%) |
Dec 01, 2011 | 39.23 | 39.51 | 38.98 | 39.25 | 13,713,625 | -0.05(-0.13%) |
Nov 30, 2011 | 39.30 | 39.53 | 38.78 | 39.30 | 25,405,512 | +1.21(+3.18%) |
Nov 29, 2011 | 38.72 | 39.14 | 37.90 | 38.09 | 18,830,946 | -0.60(-1.54%) |
Nov 28, 2011 | 38.31 | 38.75 | 38.14 | 38.68 | 17,468,174 | +1.49(+4.01%) |
Nov 25, 2011 | 37.06 | 38.01 | 37.06 | 37.19 | 11,600,331 | -0.12(-0.33%) |
Nov 23, 2011 | 38.31 | 38.35 | 37.00 | 37.31 | 33,653,948 | -1.76(-4.50%) |
Nov 22, 2011 | 38.68 | 39.46 | 38.67 | 39.07 | 18,449,430 | +0.15(+0.39%) |
Nov 21, 2011 | 39.00 | 39.27 | 38.58 | 38.92 | 21,676,292 | -0.85(-2.14%) |
Nov 18, 2011 | 40.40 | 40.41 | 39.60 | 39.77 | 20,124,710 | -0.51(-1.26%) |
Nov 17, 2011 | 40.46 | 40.84 | 39.58 | 40.27 | 27,204,462 | -0.36(-0.88%) |
Nov 16, 2011 | 40.52 | 41.41 | 40.22 | 40.63 | 21,704,696 | -0.37(-0.91%) |
Nov 15, 2011 | 40.56 | 41.25 | 40.35 | 41.00 | 18,518,726 | +0.21(+0.53%) |
Nov 14, 2011 | 40.41 | 41.07 | 40.32 | 40.79 | 23,322,540 | +0.34(+0.85%) |
Nov 11, 2011 | 39.95 | 40.71 | 39.76 | 40.45 | 17,840,292 | +1.01(+2.55%) |
Nov 10, 2011 | 40.10 | 40.16 | 39.04 | 39.44 | 16,332,869 | -0.14(-0.36%) |
Nov 09, 2011 | 39.77 | 40.36 | 39.25 | 39.58 | 22,376,646 | -1.16(-2.84%) |
Nov 08, 2011 | 40.82 | 40.92 | 40.19 | 40.74 | 18,138,268 | +0.08(+0.19%) |
Nov 07, 2011 | 39.86 | 40.71 | 39.86 | 40.66 | 20,788,372 | +0.30(+0.74%) |
Nov 04, 2011 | 39.39 | 40.48 | 39.37 | 40.36 | 30,598,404 | +0.28(+0.70%) |
Nov 03, 2011 | 40.20 | 40.69 | 39.12 | 40.08 | 62,594,824 | +2.81(+7.53%) |
Nov 02, 2011 | 36.50 | 37.37 | 36.48 | 37.27 | 37,434,940 | +1.46(+4.07%) |
Nov 01, 2011 | 35.66 | 36.30 | 35.56 | 35.82 | 31,722,284 | -1.04(-2.83%) |
Oct 31, 2011 | 37.63 | 37.94 | 36.86 | 36.86 | 29,955,164 | -1.16(-3.06%) |
Oct 28, 2011 | 38.15 | 38.22 | 37.65 | 38.02 | 16,022,486 | -0.21(-0.54%) |
Oct 27, 2011 | 37.92 | 38.57 | 37.50 | 38.23 | 24,002,304 | +1.37(+3.72%) |
Oct 26, 2011 | 37.73 | 37.74 | 36.28 | 36.86 | 28,195,478 | -0.51(-1.38%) |
Oct 25, 2011 | 38.15 | 38.36 | 37.29 | 37.37 | 17,985,286 | -0.92(-2.41%) |
Oct 24, 2011 | 37.43 | 38.43 | 37.40 | 38.30 | 15,727,318 | +1.14(+3.06%) |
Oct 21, 2011 | 37.69 | 37.75 | 36.77 | 37.16 | 25,475,628 | +0.01(+0.02%) |
Oct 20, 2011 | 37.72 | 38.05 | 36.95 | 37.15 | 23,902,850 | -0.42(-1.12%) |
Oct 19, 2011 | 38.43 | 38.88 | 37.40 | 37.57 | 21,124,158 | -1.40(-3.59%) |
Oct 18, 2011 | 38.29 | 39.25 | 37.92 | 38.97 | 18,393,056 | +0.66(+1.72%) |
Oct 17, 2011 | 39.07 | 39.22 | 38.10 | 38.32 | 15,042,843 | -0.96(-2.44%) |
Oct 14, 2011 | 38.61 | 39.31 | 38.46 | 39.27 | 22,760,586 | +1.19(+3.13%) |
Oct 13, 2011 | 37.10 | 38.15 | 37.07 | 38.08 | 17,554,430 | +0.91(+2.44%) |
Oct 12, 2011 | 37.36 | 37.82 | 37.16 | 37.17 | 15,595,985 | +0.28(+0.76%) |
Oct 11, 2011 | 37.16 | 37.22 | 36.80 | 36.90 | 14,364,293 | -0.31(-0.84%) |
Oct 10, 2011 | 36.44 | 37.25 | 36.14 | 37.21 | 16,045,968 | +1.33(+3.70%) |
Oct 07, 2011 | 36.39 | 36.43 | 35.46 | 35.88 | 20,953,492 | -0.46(-1.26%) |
Oct 06, 2011 | 36.21 | 36.40 | 35.72 | 36.34 | 20,680,398 | +0.07(+0.20%) |
Oct 05, 2011 | 35.45 | 36.36 | 35.24 | 36.27 | 26,023,094 | +0.96(+2.71%) |
Oct 04, 2011 | 33.62 | 35.40 | 33.15 | 35.31 | 36,513,348 | +1.27(+3.74%) |
Oct 03, 2011 | 34.44 | 35.25 | 33.85 | 34.04 | 39,156,804 | -0.70(-2.02%) |
Sep 30, 2011 | 35.33 | 35.93 | 34.74 | 34.74 | 26,293,354 | -1.07(-2.99%) |
Sep 29, 2011 | 37.07 | 37.30 | 34.87 | 35.81 | 24,685,250 | -0.66(-1.82%) |
Sep 28, 2011 | 37.22 | 37.52 | 36.41 | 36.47 | 16,124,110 | -0.51(-1.39%) |
Sep 27, 2011 | 36.82 | 37.70 | 36.25 | 36.99 | 23,442,688 | +0.86(+2.37%) |
Sep 26, 2011 | 36.00 | 36.35 | 35.17 | 36.13 | 28,303,500 | +0.21(+0.58%) |
Sep 23, 2011 | 35.55 | 36.21 | 35.18 | 35.92 | 25,576,088 | +0.19(+0.52%) |
Sep 22, 2011 | 35.71 | 36.62 | 34.97 | 35.74 | 34,104,680 | -1.16(-3.16%) |
Sep 21, 2011 | 37.77 | 38.35 | 36.90 | 36.90 | 21,217,932 | -1.04(-2.73%) |
Sep 20, 2011 | 38.52 | 38.79 | 37.89 | 37.94 | 20,661,398 | -0.40(-1.04%) |
Sep 19, 2011 | 37.90 | 38.51 | 37.44 | 38.34 | 16,837,016 | -0.14(-0.37%) |
Sep 16, 2011 | 38.43 | 38.53 | 37.95 | 38.48 | 27,093,014 | +0.17(+0.45%) |
Sep 15, 2011 | 38.39 | 38.52 | 37.47 | 38.31 | 22,533,732 | +0.40(+1.06%) |
Sep 14, 2011 | 37.57 | 38.40 | 37.06 | 37.91 | 21,690,896 | +0.54(+1.43%) |
Sep 13, 2011 | 36.77 | 37.52 | 36.72 | 37.37 | 25,758,872 | +0.66(+1.81%) |
Sep 12, 2011 | 35.44 | 36.74 | 35.44 | 36.71 | 22,971,078 | +0.70(+1.95%) |
Sep 09, 2011 | 36.48 | 36.62 | 35.57 | 36.01 | 27,754,172 | -0.82(-2.22%) |
Sep 08, 2011 | 36.84 | 38.06 | 36.64 | 36.82 | 25,802,056 | -0.10(-0.27%) |
Sep 07, 2011 | 35.96 | 36.92 | 35.91 | 36.92 | 26,506,866 | +1.60(+4.53%) |
Sep 06, 2011 | 34.57 | 35.40 | 34.00 | 35.32 | 20,202,032 | -0.16(-0.46%) |
Sep 02, 2011 | 35.70 | 36.04 | 35.18 | 35.49 | 20,569,794 | -0.99(-2.70%) |
Sep 01, 2011 | 37.09 | 37.77 | 36.45 | 36.47 | 19,122,424 | -0.29(-0.78%) |
Aug 31, 2011 | 37.03 | 37.26 | 36.36 | 36.76 | 22,253,358 | +0.16(+0.43%) |
Aug 30, 2011 | 36.11 | 36.93 | 35.83 | 36.60 | 22,119,860 | +0.23(+0.63%) |
Aug 29, 2011 | 35.47 | 36.48 | 35.32 | 36.37 | 20,410,952 | +1.41(+4.05%) |
Aug 26, 2011 | 33.57 | 35.44 | 33.07 | 34.96 | 29,099,702 | +1.42(+4.24%) |
Aug 25, 2011 | 34.40 | 34.68 | 33.42 | 33.54 | 19,490,274 | -0.70(-2.04%) |
Aug 24, 2011 | 34.45 | 34.52 | 33.49 | 34.24 | 21,290,488 | +0.06(+0.18%) |
Aug 23, 2011 | 33.23 | 34.18 | 33.12 | 34.18 | 21,511,474 | +1.18(+3.58%) |
Aug 22, 2011 | 33.92 | 34.00 | 32.70 | 33.00 | 22,043,482 | -0.09(-0.26%) |
Aug 19, 2011 | 33.59 | 34.26 | 33.03 | 33.08 | 34,530,036 | -1.02(-2.98%) |
Aug 18, 2011 | 34.87 | 34.95 | 33.68 | 34.10 | 33,458,348 | -2.18(-6.00%) |
Aug 17, 2011 | 36.25 | 36.59 | 35.54 | 36.28 | 19,848,870 | -0.04(-0.12%) |
Aug 16, 2011 | 35.90 | 36.60 | 35.53 | 36.32 | 25,006,008 | -0.14(-0.37%) |
Aug 15, 2011 | 36.09 | 36.56 | 35.70 | 36.45 | 18,362,884 | +0.54(+1.50%) |
Aug 12, 2011 | 35.49 | 36.44 | 34.97 | 35.91 | 27,311,382 | +0.68(+1.92%) |
Aug 11, 2011 | 33.94 | 35.59 | 33.81 | 35.24 | 35,266,916 | +1.63(+4.85%) |
Aug 10, 2011 | 34.42 | 34.86 | 33.52 | 33.61 | 45,225,476 | -1.87(-5.27%) |
Aug 09, 2011 | 35.00 | 35.48 | 33.21 | 35.48 | 45,159,880 | +1.85(+5.50%) |
Aug 08, 2011 | 35.03 | 35.56 | 33.34 | 33.63 | 46,992,340 | -2.65(-7.31%) |
Aug 05, 2011 | 36.84 | 36.97 | 34.82 | 36.28 | 39,502,156 | -0.16(-0.45%) |
Aug 04, 2011 | 37.58 | 37.75 | 36.41 | 36.45 | 27,499,544 | -1.76(-4.62%) |
Aug 03, 2011 | 37.85 | 38.27 | 37.48 | 38.21 | 21,478,512 | +0.51(+1.36%) |
Aug 02, 2011 | 38.14 | 38.42 | 37.66 | 37.70 | 23,456,212 | -0.79(-2.05%) |
Aug 01, 2011 | 39.35 | 39.43 | 37.98 | 38.49 | 23,755,296 | -0.47(-1.20%) |
Jul 29, 2011 | 38.68 | 39.38 | 38.44 | 38.96 | 21,452,968 | -0.15(-0.38%) |
Jul 28, 2011 | 38.91 | 39.55 | 38.73 | 39.11 | 16,504,998 | +0.28(+0.73%) |
Jul 27, 2011 | 39.82 | 39.93 | 38.68 | 38.82 | 21,989,888 | -1.39(-3.45%) |
Jul 26, 2011 | 40.43 | 40.53 | 40.04 | 40.21 | 14,178,174 | -0.19(-0.48%) |
Jul 25, 2011 | 40.48 | 40.90 | 40.29 | 40.40 | 15,955,753 | -0.46(-1.13%) |
Jul 22, 2011 | 40.61 | 41.04 | 40.36 | 40.86 | 19,107,768 | +0.37(+0.92%) |
Jul 21, 2011 | 39.82 | 40.71 | 39.73 | 40.49 | 33,925,460 | -0.26(-0.64%) |
Jul 20, 2011 | 41.74 | 42.24 | 40.61 | 40.75 | 38,650,448 | +0.23(+0.56%) |
Jul 19, 2011 | 39.82 | 40.71 | 39.73 | 40.52 | 21,060,428 | +1.21(+3.08%) |
Jul 18, 2011 | 39.02 | 39.33 | 38.78 | 39.31 | 22,752,636 | +0.23(+0.58%) |
Jul 15, 2011 | 39.15 | 39.47 | 38.86 | 39.08 | 24,869,194 | +0.03(+0.07%) |
Jul 14, 2011 | 39.90 | 40.14 | 38.61 | 39.06 | 26,935,628 | -0.83(-2.09%) |
Jul 13, 2011 | 40.57 | 40.60 | 39.83 | 39.89 | 25,442,576 | -0.31(-0.76%) |
Jul 12, 2011 | 41.43 | 41.67 | 39.97 | 40.19 | 32,539,848 | -1.22(-2.95%) |
Jul 11, 2011 | 41.77 | 41.91 | 41.08 | 41.42 | 18,263,984 | -0.80(-1.89%) |
Jul 08, 2011 | 41.81 | 42.22 | 41.30 | 42.21 | 17,421,044 | +0.07(+0.17%) |
Jul 07, 2011 | 41.89 | 42.30 | 41.86 | 42.14 | 17,780,850 | +0.40(+0.95%) |
Jul 06, 2011 | 41.16 | 41.78 | 41.16 | 41.74 | 15,706,433 | +0.40(+0.96%) |
Jul 05, 2011 | 41.07 | 41.42 | 40.90 | 41.35 | 15,270,683 | +0.18(+0.45%) |
Jul 01, 2011 | 40.39 | 41.23 | 40.14 | 41.16 | 17,073,942 | +0.78(+1.92%) |
Jun 30, 2011 | 39.58 | 40.43 | 39.48 | 40.39 | 17,525,276 | +0.97(+2.45%) |
Jun 29, 2011 | 39.54 | 39.77 | 39.29 | 39.42 | 16,760,796 | -0.01(-0.04%) |
Jun 28, 2011 | 38.99 | 39.59 | 38.90 | 39.43 | 13,437,532 | +0.50(+1.28%) |
Jun 27, 2011 | 38.46 | 39.19 | 38.15 | 38.94 | 13,777,659 | +0.40(+1.03%) |
Jun 24, 2011 | 38.95 | 39.08 | 38.47 | 38.54 | 13,350,808 | -0.55(-1.40%) |
Jun 23, 2011 | 37.78 | 39.10 | 37.73 | 39.08 | 21,896,486 | +0.69(+1.79%) |
Jun 22, 2011 | 38.50 | 38.69 | 38.17 | 38.40 | 12,810,674 | -0.31(-0.80%) |
Jun 21, 2011 | 38.16 | 39.11 | 37.80 | 38.71 | 16,888,400 | +0.68(+1.78%) |
Jun 20, 2011 | 37.79 | 38.07 | 37.07 | 38.03 | 20,735,578 | +0.56(+1.50%) |
Jun 17, 2011 | 38.34 | 38.62 | 37.41 | 37.47 | 35,502,640 | -0.21(-0.57%) |
Jun 16, 2011 | 38.49 | 38.55 | 37.28 | 37.68 | 27,370,630 | -0.79(-2.05%) |
Jun 15, 2011 | 39.28 | 39.51 | 38.26 | 38.47 | 23,610,296 | -1.05(-2.66%) |
Jun 14, 2011 | 39.02 | 39.73 | 38.94 | 39.53 | 16,882,740 | +0.84(+2.17%) |
Jun 13, 2011 | 38.96 | 39.03 | 38.57 | 38.69 | 15,005,103 | -0.14(-0.37%) |
Jun 10, 2011 | 39.61 | 39.64 | 38.65 | 38.83 | 20,451,648 | -0.90(-2.27%) |
Jun 09, 2011 | 39.92 | 40.16 | 39.60 | 39.73 | 12,882,810 | -0.31(-0.76%) |
Jun 08, 2011 | 39.99 | 40.19 | 39.48 | 40.04 | 17,096,368 | -0.15(-0.37%) |
Jun 07, 2011 | 40.26 | 40.59 | 40.16 | 40.19 | 14,378,556 | +0.02(+0.05%) |
Jun 06, 2011 | 40.70 | 40.88 | 40.12 | 40.17 | 14,232,623 | -0.40(-0.98%) |