Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.64 | 27.83 | 27.12 | 27.28 | 17,929,046 | -0.35(-1.25%) |
Jul 30, 2012 | 27.46 | 27.95 | 27.22 | 27.63 | 12,818,904 | -0.06(-0.21%) |
Jul 27, 2012 | 27.07 | 27.90 | 26.79 | 27.69 | 27,060,720 | +0.87(+3.26%) |
Jul 26, 2012 | 26.22 | 26.94 | 26.15 | 26.81 | 24,488,466 | +1.04(+4.03%) |
Jul 25, 2012 | 26.14 | 26.22 | 25.55 | 25.78 | 13,186,812 | -0.21(-0.79%) |
Jul 24, 2012 | 26.11 | 26.23 | 25.55 | 25.98 | 22,599,588 | +0.03(+0.13%) |
Jul 23, 2012 | 24.79 | 26.15 | 24.09 | 25.95 | 31,055,202 | +0.61(+2.40%) |
Jul 20, 2012 | 25.37 | 25.95 | 25.19 | 25.34 | 37,190,024 | +0.46(+1.85%) |
Jul 19, 2012 | 25.08 | 25.16 | 24.75 | 24.88 | 16,938,962 | +0.03(+0.13%) |
Jul 18, 2012 | 24.10 | 24.94 | 24.04 | 24.84 | 19,870,954 | +0.63(+2.62%) |
Jul 17, 2012 | 24.00 | 24.31 | 23.47 | 24.21 | 14,885,651 | +0.33(+1.38%) |
Jul 16, 2012 | 23.69 | 24.06 | 23.31 | 23.88 | 11,616,300 | +0.16(+0.69%) |
Jul 13, 2012 | 23.43 | 23.79 | 23.43 | 23.72 | 10,653,743 | +0.32(+1.37%) |
Jul 12, 2012 | 23.15 | 23.59 | 22.75 | 23.40 | 16,049,660 | -0.10(-0.42%) |
Jul 11, 2012 | 23.38 | 23.69 | 23.30 | 23.49 | 14,509,237 | +0.14(+0.60%) |
Jul 10, 2012 | 24.01 | 24.25 | 23.12 | 23.35 | 16,792,596 | -0.53(-2.21%) |
Jul 09, 2012 | 24.00 | 24.22 | 23.71 | 23.88 | 14,441,114 | -0.25(-1.02%) |
Jul 06, 2012 | 23.88 | 24.19 | 23.72 | 24.13 | 12,747,875 | -0.21(-0.88%) |
Jul 05, 2012 | 24.47 | 24.66 | 24.14 | 24.34 | 15,497,527 | -0.31(-1.27%) |
Jul 03, 2012 | 23.77 | 24.67 | 23.73 | 24.66 | 16,687,423 | +1.10(+4.69%) |
Jul 02, 2012 | 23.44 | 23.77 | 23.30 | 23.55 | 17,053,092 | +0.17(+0.74%) |
Jun 29, 2012 | 23.39 | 23.56 | 23.14 | 23.38 | 21,437,572 | +0.58(+2.53%) |
Jun 28, 2012 | 22.53 | 22.89 | 22.31 | 22.80 | 19,405,802 | +0.40(+1.76%) |
Jun 27, 2012 | 22.12 | 22.53 | 21.91 | 22.41 | 23,085,528 | +0.42(+1.91%) |
Jun 26, 2012 | 22.24 | 22.25 | 21.64 | 21.99 | 23,084,928 | -0.23(-1.04%) |
Jun 25, 2012 | 22.56 | 22.61 | 21.86 | 22.22 | 22,809,664 | -0.68(-2.95%) |
Jun 22, 2012 | 23.58 | 23.58 | 22.89 | 22.89 | 28,674,644 | -0.45(-1.94%) |
Jun 21, 2012 | 24.22 | 24.29 | 23.30 | 23.35 | 25,791,956 | -1.00(-4.13%) |
Jun 20, 2012 | 24.10 | 24.58 | 23.99 | 24.35 | 18,422,076 | +0.15(+0.61%) |
Jun 19, 2012 | 24.10 | 24.55 | 23.87 | 24.20 | 15,522,232 | +0.35(+1.48%) |
Jun 18, 2012 | 24.04 | 24.07 | 23.59 | 23.85 | 16,320,269 | -0.40(-1.66%) |
Jun 15, 2012 | 23.92 | 24.32 | 23.61 | 24.25 | 22,181,246 | +0.63(+2.68%) |
Jun 14, 2012 | 23.26 | 23.74 | 23.09 | 23.62 | 18,092,192 | +0.38(+1.63%) |
Jun 13, 2012 | 22.95 | 23.51 | 22.86 | 23.24 | 18,735,316 | +0.07(+0.32%) |
Jun 12, 2012 | 22.87 | 23.23 | 22.67 | 23.17 | 16,639,941 | +0.52(+2.29%) |
Jun 11, 2012 | 23.33 | 23.36 | 22.65 | 22.65 | 15,523,232 | -0.38(-1.65%) |
Jun 08, 2012 | 23.04 | 23.08 | 22.61 | 23.03 | 22,594,150 | -0.14(-0.60%) |
Jun 07, 2012 | 23.36 | 23.72 | 22.90 | 23.17 | 37,794,976 | +0.02(+0.11%) |
Jun 06, 2012 | 24.27 | 24.70 | 22.70 | 23.14 | 58,527,388 | -0.84(-3.50%) |
Jun 05, 2012 | 24.12 | 24.44 | 23.72 | 23.98 | 21,334,482 | -0.33(-1.36%) |
Jun 04, 2012 | 24.66 | 24.82 | 23.58 | 24.31 | 23,212,702 | -0.30(-1.20%) |
Jun 01, 2012 | 24.15 | 24.94 | 23.95 | 24.61 | 20,274,632 | -0.07(-0.30%) |
May 31, 2012 | 25.01 | 25.04 | 23.89 | 24.68 | 22,167,362 | -0.25(-0.99%) |
May 30, 2012 | 25.90 | 25.90 | 24.82 | 24.93 | 19,830,228 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.97 | 26.28 | 12,474,085 | +0.53(+2.04%) |
May 25, 2012 | 25.80 | 26.11 | 25.67 | 25.76 | 8,790,226 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.91 | 25.38 | 25.79 | 17,686,962 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.75 | 24.69 | 25.71 | 18,455,104 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.06 | 25.08 | 25.27 | 15,296,071 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.65 | 24.67 | 25.59 | 13,658,920 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.01 | 24.47 | 24.57 | 15,998,527 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.12 | 24.57 | 24.63 | 17,988,300 | -0.16(-0.66%) |
May 16, 2012 | 25.14 | 25.62 | 24.75 | 24.80 | 15,660,259 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.88 | 24.93 | 25.11 | 19,277,228 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.21 | 25.62 | 25.93 | 14,862,409 | -0.21(-0.79%) |
May 11, 2012 | 26.31 | 26.73 | 26.11 | 26.13 | 14,371,319 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.53 | 14,787,170 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.62 | 16,705,190 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.88 | 25.94 | 26.84 | 17,760,124 | +0.22(+0.83%) |
May 07, 2012 | 26.68 | 26.88 | 26.25 | 26.62 | 13,493,194 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.71 | 26.67 | 26.71 | 22,018,962 | -1.26(-4.49%) |
May 03, 2012 | 28.41 | 28.51 | 27.79 | 27.96 | 14,616,273 | -0.35(-1.25%) |
May 02, 2012 | 28.42 | 28.74 | 28.14 | 28.32 | 14,174,000 | -0.44(-1.54%) |
May 01, 2012 | 28.13 | 29.00 | 27.98 | 28.76 | 23,370,798 | +0.66(+2.37%) |
Apr 30, 2012 | 27.18 | 28.10 | 27.18 | 28.10 | 17,142,958 | +0.80(+2.95%) |
Apr 27, 2012 | 27.53 | 27.54 | 26.98 | 27.29 | 14,148,431 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.26 | 27.46 | 15,214,471 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.90 | 27.23 | 27.54 | 16,820,628 | +0.13(+0.48%) |
Apr 24, 2012 | 27.26 | 27.77 | 26.91 | 27.41 | 17,669,538 | +0.35(+1.30%) |
Apr 23, 2012 | 26.84 | 27.32 | 26.64 | 27.05 | 13,811,005 | -0.28(-1.02%) |
Apr 20, 2012 | 28.13 | 28.47 | 27.27 | 27.33 | 20,716,462 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.90 | 27,345,090 | -0.16(-0.56%) |
Apr 18, 2012 | 27.22 | 28.16 | 27.22 | 28.05 | 35,991,680 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.47 | 26.81 | 16,333,176 | +0.49(+1.87%) |
Apr 16, 2012 | 26.68 | 26.89 | 26.13 | 26.32 | 19,912,478 | -0.29(-1.08%) |
Apr 13, 2012 | 27.14 | 27.21 | 26.58 | 26.61 | 15,827,243 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.32 | 26.40 | 27.24 | 17,267,774 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.38 | 16,269,175 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.61 | 25.96 | 26.26 | 20,176,648 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.39 | 26.58 | 14,369,166 | -0.32(-1.19%) |
Apr 05, 2012 | 27.00 | 27.26 | 26.68 | 26.91 | 16,117,836 | -0.19(-0.70%) |
Apr 04, 2012 | 27.14 | 27.52 | 27.00 | 27.09 | 12,282,862 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.64 | 27.07 | 27.59 | 15,106,951 | +0.12(+0.45%) |
Apr 02, 2012 | 27.09 | 27.73 | 27.06 | 27.46 | 16,345,974 | +0.21(+0.78%) |
Mar 30, 2012 | 26.93 | 27.50 | 26.85 | 27.25 | 17,120,586 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.95 | 26.33 | 26.91 | 14,081,054 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.29 | 26.67 | 17,884,328 | -0.29(-1.07%) |
Mar 27, 2012 | 27.73 | 27.76 | 26.80 | 26.95 | 22,774,502 | -0.67(-2.44%) |
Mar 26, 2012 | 27.73 | 27.85 | 27.36 | 27.63 | 18,055,522 | +0.19(+0.69%) |
Mar 23, 2012 | 27.17 | 27.73 | 27.07 | 27.44 | 23,341,500 | +0.36(+1.33%) |
Mar 22, 2012 | 27.64 | 27.73 | 26.77 | 27.08 | 29,210,384 | -0.94(-3.37%) |
Mar 21, 2012 | 27.99 | 28.28 | 27.79 | 28.02 | 25,535,886 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.13 | 28.54 | 18,060,948 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.74 | 16,004,611 | +0.38(+1.33%) |
Mar 16, 2012 | 28.01 | 28.56 | 27.78 | 28.36 | 22,691,072 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.67 | 27.84 | 22,885,778 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.95 | 27.97 | 28.06 | 22,896,944 | -0.95(-3.28%) |
Mar 13, 2012 | 28.72 | 29.09 | 28.33 | 29.02 | 20,584,884 | +0.53(+1.84%) |
Mar 12, 2012 | 28.55 | 28.64 | 28.13 | 28.49 | 13,457,635 | -0.15(-0.52%) |
Mar 09, 2012 | 28.72 | 28.97 | 28.48 | 28.64 | 10,860,743 | +0.08(+0.29%) |
Mar 08, 2012 | 28.36 | 28.88 | 28.26 | 28.56 | 13,996,649 | +0.47(+1.67%) |
Mar 07, 2012 | 28.23 | 28.36 | 27.87 | 28.09 | 13,089,706 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.28 | 27.76 | 28.02 | 20,119,040 | -0.77(-2.68%) |
Mar 05, 2012 | 29.65 | 29.67 | 28.69 | 28.79 | 21,092,046 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.08 | 29.22 | 29.52 | 17,324,938 | -0.37(-1.23%) |
Mar 01, 2012 | 30.21 | 30.31 | 29.84 | 29.89 | 17,054,674 | -0.07(-0.25%) |
Feb 29, 2012 | 31.02 | 31.09 | 29.84 | 29.97 | 20,346,014 | -0.89(-2.89%) |
Feb 28, 2012 | 31.10 | 31.10 | 30.61 | 30.86 | 12,410,704 | -0.06(-0.19%) |
Feb 27, 2012 | 31.38 | 31.42 | 30.57 | 30.92 | 15,072,983 | -0.62(-1.97%) |
Feb 24, 2012 | 31.66 | 32.10 | 31.38 | 31.54 | 14,212,700 | +0.25(+0.79%) |
Feb 23, 2012 | 31.72 | 31.78 | 31.07 | 31.29 | 16,761,819 | -0.02(-0.08%) |
Feb 22, 2012 | 30.41 | 31.44 | 30.35 | 31.32 | 20,501,376 | +0.99(+3.27%) |
Feb 21, 2012 | 30.00 | 30.79 | 29.78 | 30.33 | 22,153,890 | +0.61(+2.04%) |
Feb 17, 2012 | 29.57 | 29.88 | 29.07 | 29.72 | 15,993,238 | +0.53(+1.82%) |
Feb 16, 2012 | 28.83 | 29.32 | 28.52 | 29.19 | 18,760,066 | +0.34(+1.16%) |
Feb 15, 2012 | 29.24 | 29.61 | 28.77 | 28.85 | 20,473,422 | -0.38(-1.32%) |
Feb 14, 2012 | 29.55 | 29.65 | 28.93 | 29.24 | 11,981,270 | -0.36(-1.22%) |
Feb 13, 2012 | 30.00 | 30.04 | 29.30 | 29.60 | 14,051,941 | +0.07(+0.22%) |
Feb 10, 2012 | 29.81 | 29.89 | 29.34 | 29.53 | 15,714,273 | -0.58(-1.93%) |
Feb 09, 2012 | 30.49 | 30.49 | 29.90 | 30.11 | 16,638,416 | -0.20(-0.68%) |
Feb 08, 2012 | 30.52 | 30.71 | 29.99 | 30.32 | 15,366,669 | +0.02(+0.05%) |
Feb 07, 2012 | 30.67 | 30.71 | 29.83 | 30.30 | 20,488,738 | -0.33(-1.07%) |
Feb 06, 2012 | 30.09 | 30.63 | 29.81 | 30.63 | 15,572,040 | +0.47(+1.55%) |
Feb 03, 2012 | 30.48 | 30.48 | 29.94 | 30.16 | 15,889,297 | +0.24(+0.79%) |
Feb 02, 2012 | 30.15 | 30.23 | 29.58 | 29.93 | 14,688,026 | -0.08(-0.27%) |
Feb 01, 2012 | 30.52 | 30.61 | 29.98 | 30.01 | 17,499,684 | -0.11(-0.38%) |
Jan 31, 2012 | 30.43 | 31.08 | 29.72 | 30.12 | 28,188,458 | +0.09(+0.30%) |
Jan 30, 2012 | 30.01 | 30.14 | 29.48 | 30.03 | 16,555,118 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.91 | 30.28 | 30.38 | 29,950,684 | +0.77(+2.60%) |
Jan 26, 2012 | 30.18 | 30.61 | 29.48 | 29.61 | 23,150,760 | -0.20(-0.69%) |
Jan 25, 2012 | 29.64 | 29.89 | 28.91 | 29.82 | 27,276,352 | +0.04(+0.14%) |
Jan 24, 2012 | 28.79 | 30.05 | 28.52 | 29.78 | 30,463,042 | +0.75(+2.60%) |
Jan 23, 2012 | 28.98 | 29.07 | 28.34 | 29.02 | 40,829,120 | -0.62(-2.10%) |
Jan 20, 2012 | 30.10 | 30.30 | 29.16 | 29.65 | 28,539,966 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.09 | 28.87 | 29.69 | 28,994,368 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.69 | 27.67 | 28.66 | 17,624,138 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.56 | 27.55 | 27.73 | 22,514,138 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.24 | 27.55 | 27.80 | 18,445,172 | -0.65(-2.27%) |
Jan 12, 2012 | 29.13 | 29.37 | 28.25 | 28.44 | 22,691,630 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.72 | 28.66 | 28.98 | 15,960,389 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,520,692 | +0.78(+2.69%) |
Jan 09, 2012 | 28.78 | 29.27 | 28.68 | 28.98 | 15,239,669 | +0.33(+1.14%) |
Jan 06, 2012 | 28.50 | 28.76 | 28.08 | 28.65 | 15,044,171 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,318,110 | -0.46(-1.59%) |
Jan 04, 2012 | 27.77 | 28.89 | 27.66 | 28.76 | 21,762,946 | +0.50(+1.77%) |
Dec 30, 2011 | 27.67 | 28.55 | 27.67 | 28.26 | 11,660,761 | +0.59(+2.13%) |
Dec 29, 2011 | 27.26 | 27.82 | 27.26 | 27.67 | 9,599,456 | +0.44(+1.62%) |
Dec 28, 2011 | 28.10 | 28.22 | 27.15 | 27.23 | 10,851,415 | -0.73(-2.61%) |
Dec 27, 2011 | 27.63 | 28.17 | 27.60 | 27.96 | 9,202,623 | +0.28(+1.01%) |
Dec 23, 2011 | 27.63 | 27.71 | 27.28 | 27.68 | 7,414,889 | +0.06(+0.21%) |
Dec 21, 2011 | 27.26 | 27.73 | 26.72 | 27.62 | 19,330,420 | +0.43(+1.57%) |
Dec 20, 2011 | 25.99 | 27.41 | 25.92 | 27.20 | 28,829,312 | +1.97(+7.82%) |
Dec 19, 2011 | 26.22 | 26.22 | 25.11 | 25.22 | 19,248,212 | -0.79(-3.02%) |
Dec 16, 2011 | 25.88 | 26.33 | 25.49 | 26.01 | 22,236,612 | +0.41(+1.60%) |
Dec 15, 2011 | 26.02 | 26.20 | 25.39 | 25.60 | 29,753,218 | +0.21(+0.84%) |
Dec 14, 2011 | 25.60 | 25.69 | 24.83 | 25.39 | 36,267,432 | -0.70(-2.70%) |
Dec 13, 2011 | 26.96 | 27.52 | 25.76 | 26.09 | 23,536,392 | -0.57(-2.15%) |
Dec 12, 2011 | 27.30 | 27.30 | 26.22 | 26.67 | 20,300,740 | -1.24(-4.46%) |
Dec 09, 2011 | 27.43 | 28.07 | 27.26 | 27.91 | 20,015,362 | +0.78(+2.87%) |
Dec 08, 2011 | 27.84 | 28.14 | 27.03 | 27.13 | 33,988,644 | -0.22(-0.81%) |
Dec 07, 2011 | 29.11 | 29.11 | 27.25 | 27.35 | 42,652,016 | -1.78(-6.10%) |
Dec 06, 2011 | 29.95 | 30.08 | 28.55 | 29.13 | 42,935,816 | -1.19(-3.92%) |
Dec 05, 2011 | 30.48 | 31.04 | 30.05 | 30.32 | 18,633,650 | +0.36(+1.20%) |
Dec 02, 2011 | 30.43 | 30.62 | 29.88 | 29.96 | 18,268,506 | +0.14(+0.47%) |
Dec 01, 2011 | 29.90 | 30.36 | 29.49 | 29.82 | 19,307,614 | -0.32(-1.06%) |
Nov 30, 2011 | 28.67 | 30.18 | 28.66 | 30.14 | 28,484,436 | +2.67(+9.72%) |
Nov 29, 2011 | 26.94 | 27.85 | 26.63 | 27.47 | 20,274,496 | +0.70(+2.62%) |
Nov 28, 2011 | 27.14 | 27.45 | 26.38 | 26.77 | 21,681,252 | +0.79(+3.05%) |
Nov 25, 2011 | 26.19 | 26.82 | 25.97 | 25.97 | 8,224,421 | -0.33(-1.24%) |
Nov 23, 2011 | 27.10 | 27.19 | 26.10 | 26.30 | 21,346,958 | -1.23(-4.45%) |
Nov 22, 2011 | 28.37 | 28.41 | 27.44 | 27.53 | 23,051,698 | -0.95(-3.33%) |
Nov 21, 2011 | 28.49 | 28.67 | 27.72 | 28.47 | 18,324,936 | -0.90(-3.06%) |
Nov 18, 2011 | 30.59 | 30.59 | 29.06 | 29.37 | 25,080,316 | -0.88(-2.92%) |
Nov 17, 2011 | 31.88 | 31.92 | 29.88 | 30.25 | 27,446,046 | -1.60(-5.03%) |
Nov 16, 2011 | 31.63 | 33.02 | 31.51 | 31.85 | 25,717,670 | +0.07(+0.23%) |
Nov 15, 2011 | 31.29 | 32.11 | 30.83 | 31.78 | 18,344,802 | +0.31(+0.99%) |
Nov 14, 2011 | 31.41 | 31.65 | 31.04 | 31.47 | 15,459,360 | -0.05(-0.16%) |
Nov 11, 2011 | 31.01 | 31.58 | 30.71 | 31.52 | 18,034,888 | +1.06(+3.49%) |
Nov 10, 2011 | 30.62 | 30.90 | 29.64 | 30.46 | 17,203,598 | +0.70(+2.36%) |
Nov 09, 2011 | 30.64 | 30.68 | 29.65 | 29.76 | 21,556,760 | -1.96(-6.18%) |
Nov 08, 2011 | 31.61 | 31.81 | 30.76 | 31.72 | 21,982,698 | +0.66(+2.13%) |
Nov 07, 2011 | 30.41 | 31.12 | 30.01 | 31.05 | 17,033,492 | +0.70(+2.31%) |
Nov 04, 2011 | 30.65 | 31.18 | 30.04 | 30.35 | 15,500,102 | -0.56(-1.82%) |
Nov 03, 2011 | 30.50 | 31.07 | 29.69 | 30.92 | 22,998,976 | +1.04(+3.47%) |
Nov 02, 2011 | 30.10 | 30.20 | 29.05 | 29.88 | 17,021,572 | +1.09(+3.77%) |
Nov 01, 2011 | 28.36 | 29.76 | 27.71 | 28.79 | 35,248,352 | -1.72(-5.65%) |
Oct 31, 2011 | 31.19 | 31.40 | 30.48 | 30.52 | 21,404,868 | -1.45(-4.52%) |
Oct 28, 2011 | 31.36 | 32.21 | 31.32 | 31.96 | 18,254,908 | +0.15(+0.46%) |
Oct 27, 2011 | 30.82 | 32.36 | 30.82 | 31.81 | 33,027,036 | +2.52(+8.59%) |
Oct 26, 2011 | 29.24 | 29.51 | 28.15 | 29.30 | 20,028,414 | +0.61(+2.14%) |
Oct 25, 2011 | 29.04 | 29.30 | 28.20 | 28.69 | 24,910,686 | -0.16(-0.57%) |
Oct 24, 2011 | 27.93 | 29.04 | 27.62 | 28.85 | 25,075,972 | +1.49(+5.43%) |
Oct 21, 2011 | 28.51 | 28.91 | 26.96 | 27.36 | 40,864,560 | -0.79(-2.81%) |
Oct 20, 2011 | 27.85 | 28.27 | 27.14 | 28.15 | 25,733,986 | +0.48(+1.74%) |
Oct 19, 2011 | 28.80 | 28.80 | 27.47 | 27.67 | 31,875,136 | -1.15(-4.00%) |
Oct 18, 2011 | 28.21 | 29.03 | 27.08 | 28.82 | 42,389,480 | +0.66(+2.35%) |
Oct 17, 2011 | 29.92 | 30.08 | 28.12 | 28.16 | 38,391,528 | -2.41(-7.88%) |
Oct 14, 2011 | 29.67 | 30.58 | 29.27 | 30.57 | 21,599,004 | +1.97(+6.88%) |
Oct 13, 2011 | 28.64 | 28.92 | 27.96 | 28.60 | 18,719,544 | -0.04(-0.14%) |
Oct 12, 2011 | 29.47 | 29.94 | 28.55 | 28.64 | 25,071,376 | -0.33(-1.16%) |
Oct 11, 2011 | 28.11 | 29.28 | 28.11 | 28.98 | 24,895,664 | +0.52(+1.84%) |
Oct 10, 2011 | 28.20 | 29.09 | 27.86 | 28.46 | 21,609,446 | +1.24(+4.56%) |
Oct 07, 2011 | 28.40 | 28.46 | 26.82 | 27.22 | 21,075,146 | -0.92(-3.28%) |
Oct 06, 2011 | 28.15 | 28.45 | 27.61 | 28.14 | 33,465,002 | +1.69(+6.39%) |
Oct 05, 2011 | 25.41 | 26.64 | 24.50 | 26.45 | 26,349,520 | +1.53(+6.13%) |
Oct 04, 2011 | 22.86 | 24.94 | 22.22 | 24.92 | 33,520,508 | +1.49(+6.38%) |
Oct 03, 2011 | 24.50 | 24.76 | 23.39 | 23.43 | 26,786,894 | -1.50(-6.03%) |
Sep 30, 2011 | 25.55 | 25.69 | 24.90 | 24.93 | 23,894,598 | -1.41(-5.36%) |
Sep 29, 2011 | 27.35 | 27.61 | 25.77 | 26.34 | 19,369,128 | -0.18(-0.68%) |
Sep 28, 2011 | 28.14 | 28.60 | 26.45 | 26.52 | 19,508,488 | -1.63(-5.77%) |
Sep 27, 2011 | 28.85 | 29.32 | 27.87 | 28.15 | 26,931,716 | +0.59(+2.13%) |
Sep 26, 2011 | 26.13 | 27.63 | 25.39 | 27.56 | 25,437,766 | +1.69(+6.54%) |
Sep 23, 2011 | 26.51 | 26.84 | 25.74 | 25.87 | 28,224,536 | -0.86(-3.21%) |
Sep 22, 2011 | 27.04 | 27.67 | 26.19 | 26.73 | 32,636,846 | -1.94(-6.75%) |
Sep 21, 2011 | 31.01 | 31.38 | 28.56 | 28.66 | 36,906,456 | -2.36(-7.61%) |
Sep 20, 2011 | 31.47 | 31.60 | 30.81 | 31.02 | 22,111,922 | -0.23(-0.73%) |
Sep 19, 2011 | 31.78 | 31.81 | 31.05 | 31.25 | 15,932,452 | -1.32(-4.06%) |
Sep 16, 2011 | 33.06 | 33.16 | 32.13 | 32.57 | 15,850,951 | -0.25(-0.77%) |
Sep 15, 2011 | 32.69 | 33.06 | 32.34 | 32.83 | 15,222,120 | +0.68(+2.11%) |
Sep 14, 2011 | 32.03 | 32.67 | 30.63 | 32.15 | 38,827,688 | -0.11(-0.33%) |
Sep 13, 2011 | 32.36 | 32.98 | 31.41 | 32.25 | 22,592,288 | -0.06(-0.18%) |
Sep 12, 2011 | 31.58 | 32.70 | 31.38 | 32.31 | 19,761,304 | -0.08(-0.25%) |
Sep 09, 2011 | 33.53 | 33.58 | 32.08 | 32.39 | 18,999,468 | -1.59(-4.69%) |
Sep 08, 2011 | 34.60 | 35.19 | 33.76 | 33.99 | 14,809,509 | -0.55(-1.58%) |
Sep 07, 2011 | 34.21 | 34.56 | 33.58 | 34.53 | 15,539,645 | +1.15(+3.45%) |
Sep 06, 2011 | 32.20 | 33.46 | 32.08 | 33.38 | 18,765,498 | -0.55(-1.61%) |
Sep 02, 2011 | 34.57 | 34.71 | 33.59 | 33.93 | 13,269,316 | -1.21(-3.44%) |
Sep 01, 2011 | 36.49 | 36.62 | 35.12 | 35.14 | 16,900,170 | -1.10(-3.04%) |
Aug 31, 2011 | 36.16 | 37.15 | 35.80 | 36.24 | 20,967,916 | +0.77(+2.16%) |
Aug 30, 2011 | 34.71 | 35.83 | 34.40 | 35.47 | 17,923,312 | +0.58(+1.66%) |
Aug 29, 2011 | 34.72 | 34.97 | 34.07 | 34.89 | 15,580,539 | +1.10(+3.26%) |
Aug 26, 2011 | 32.08 | 34.26 | 32.03 | 33.79 | 19,683,390 | +1.29(+3.96%) |
Aug 25, 2011 | 33.58 | 33.65 | 32.37 | 32.51 | 25,032,242 | -0.59(-1.80%) |
Aug 24, 2011 | 32.85 | 33.17 | 31.90 | 33.10 | 17,413,264 | +0.33(+1.02%) |
Aug 23, 2011 | 30.60 | 32.78 | 29.99 | 32.77 | 23,103,834 | +2.37(+7.80%) |
Aug 22, 2011 | 32.37 | 32.40 | 30.29 | 30.39 | 25,439,620 | -0.61(-1.97%) |
Aug 19, 2011 | 32.63 | 33.92 | 30.81 | 31.01 | 31,777,128 | -2.29(-6.88%) |
Aug 18, 2011 | 35.63 | 35.63 | 32.82 | 33.30 | 33,750,020 | -3.75(-10.12%) |
Aug 17, 2011 | 38.04 | 38.30 | 36.71 | 37.04 | 15,068,322 | -0.38(-1.02%) |
Aug 16, 2011 | 38.33 | 38.58 | 36.85 | 37.43 | 16,803,440 | -1.39(-3.59%) |
Aug 15, 2011 | 37.53 | 39.04 | 37.53 | 38.82 | 17,054,794 | +1.75(+4.73%) |
Aug 12, 2011 | 37.64 | 37.72 | 36.68 | 37.07 | 13,957,374 | +0.20(+0.55%) |
Aug 11, 2011 | 35.73 | 37.49 | 35.05 | 36.87 | 20,533,090 | +1.57(+4.46%) |
Aug 10, 2011 | 35.93 | 36.93 | 34.70 | 35.29 | 27,275,070 | -1.18(-3.24%) |
Aug 09, 2011 | 36.71 | 36.71 | 34.09 | 36.47 | 26,170,946 | +1.89(+5.47%) |
Aug 08, 2011 | 36.71 | 37.16 | 34.12 | 34.58 | 29,419,166 | -3.80(-9.90%) |
Aug 05, 2011 | 39.53 | 40.00 | 36.56 | 38.38 | 31,534,346 | -0.77(-1.96%) |
Aug 04, 2011 | 42.32 | 42.37 | 39.04 | 39.15 | 28,643,932 | -4.10(-9.48%) |
Aug 03, 2011 | 43.00 | 43.29 | 41.21 | 43.25 | 20,858,248 | +0.33(+0.76%) |
Aug 02, 2011 | 43.95 | 44.86 | 42.91 | 42.92 | 15,222,054 | -1.44(-3.25%) |