Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,435 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,314 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,944 | +0.30(+0.75%) |
Jul 26, 2012 | 40.46 | 40.89 | 40.42 | 40.82 | 2,198,699 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,277 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.04 | 40.28 | 2,418,253 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,600,056 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,890,096 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.78 | 40.15 | 1,534,996 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.04 | 40.23 | 1,793,102 | +0.06(+0.14%) |
Jul 17, 2012 | 40.09 | 40.28 | 39.97 | 40.18 | 1,569,973 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,705 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.80 | 40.18 | 1,712,286 | +0.35(+0.87%) |
Jul 12, 2012 | 39.71 | 39.95 | 39.64 | 39.84 | 1,946,146 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,306 | +0.22(+0.56%) |
Jul 10, 2012 | 39.59 | 39.80 | 39.52 | 39.62 | 2,054,127 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.61 | 39.28 | 39.50 | 1,510,885 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.02 | 39.37 | 1,400,184 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,355 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.78 | 39.47 | 39.65 | 1,175,431 | -0.09(-0.24%) |
Jul 02, 2012 | 39.44 | 39.78 | 39.40 | 39.74 | 1,970,533 | +0.34(+0.85%) |
Jun 29, 2012 | 39.51 | 39.69 | 39.21 | 39.40 | 3,123,919 | +0.08(+0.19%) |
Jun 28, 2012 | 38.81 | 39.34 | 38.81 | 39.33 | 1,976,501 | +0.15(+0.37%) |
Jun 27, 2012 | 38.88 | 39.27 | 38.87 | 39.18 | 2,334,211 | +0.37(+0.96%) |
Jun 26, 2012 | 38.86 | 38.97 | 38.75 | 38.81 | 1,747,606 | +0.01(+0.02%) |
Jun 25, 2012 | 38.81 | 38.94 | 38.61 | 38.80 | 2,402,143 | -0.16(-0.42%) |
Jun 22, 2012 | 38.97 | 39.14 | 38.74 | 38.97 | 7,295,397 | +0.14(+0.36%) |
Jun 21, 2012 | 39.16 | 39.36 | 38.80 | 38.83 | 2,944,077 | -0.14(-0.36%) |
Jun 20, 2012 | 39.62 | 39.73 | 38.85 | 38.97 | 4,496,013 | -0.82(-2.05%) |
Jun 19, 2012 | 40.32 | 40.32 | 39.73 | 39.78 | 3,162,413 | -0.44(-1.09%) |
Jun 18, 2012 | 40.04 | 40.30 | 39.93 | 40.22 | 2,308,598 | +0.24(+0.60%) |
Jun 15, 2012 | 39.80 | 40.09 | 39.73 | 39.98 | 3,446,125 | +0.33(+0.83%) |
Jun 14, 2012 | 39.47 | 39.68 | 39.40 | 39.65 | 1,955,107 | +0.15(+0.37%) |
Jun 13, 2012 | 39.44 | 39.59 | 39.20 | 39.51 | 1,841,858 | +0.11(+0.27%) |
Jun 12, 2012 | 39.18 | 39.43 | 39.04 | 39.40 | 2,608,026 | +0.25(+0.65%) |
Jun 11, 2012 | 39.59 | 39.59 | 39.12 | 39.14 | 2,662,102 | -0.29(-0.74%) |
Jun 08, 2012 | 39.11 | 39.44 | 39.04 | 39.44 | 2,065,123 | +0.36(+0.92%) |
Jun 07, 2012 | 39.02 | 39.18 | 38.92 | 39.07 | 4,640,100 | +0.25(+0.65%) |
Jun 06, 2012 | 38.52 | 38.82 | 38.39 | 38.82 | 1,958,010 | +0.46(+1.19%) |
Jun 05, 2012 | 38.37 | 38.64 | 38.31 | 38.37 | 2,145,845 | -0.09(-0.25%) |
Jun 04, 2012 | 38.23 | 38.48 | 38.12 | 38.46 | 2,037,464 | +0.26(+0.68%) |
Jun 01, 2012 | 38.00 | 38.51 | 38.00 | 38.20 | 3,028,097 | -0.04(-0.12%) |
May 31, 2012 | 38.11 | 38.42 | 38.05 | 38.24 | 2,719,983 | +0.16(+0.43%) |
May 30, 2012 | 37.86 | 38.43 | 37.85 | 38.08 | 2,538,747 | +0.09(+0.23%) |
May 29, 2012 | 37.92 | 37.99 | 37.80 | 37.99 | 1,511,862 | +0.22(+0.59%) |
May 25, 2012 | 37.81 | 38.01 | 37.71 | 37.77 | 1,547,668 | +0.01(+0.03%) |
May 24, 2012 | 37.62 | 37.90 | 37.54 | 37.76 | 1,672,072 | +0.23(+0.61%) |
May 23, 2012 | 37.38 | 37.71 | 37.37 | 37.53 | 3,060,459 | +0.13(+0.34%) |
May 22, 2012 | 37.30 | 37.49 | 37.25 | 37.40 | 2,140,497 | +0.14(+0.37%) |
May 21, 2012 | 37.23 | 37.59 | 36.97 | 37.26 | 1,838,263 | +0.09(+0.24%) |
May 18, 2012 | 37.24 | 37.39 | 37.08 | 37.17 | 2,315,840 | +0.07(+0.19%) |
May 17, 2012 | 37.26 | 37.36 | 37.00 | 37.10 | 1,608,303 | -0.17(-0.46%) |
May 16, 2012 | 37.21 | 37.36 | 37.04 | 37.28 | 1,752,723 | +0.05(+0.14%) |
May 15, 2012 | 37.35 | 37.44 | 37.10 | 37.22 | 1,676,906 | -0.17(-0.46%) |
May 14, 2012 | 37.27 | 37.53 | 37.17 | 37.40 | 1,623,440 | -0.12(-0.31%) |
May 11, 2012 | 37.57 | 37.79 | 37.43 | 37.51 | 1,893,366 | -0.13(-0.35%) |
May 10, 2012 | 37.48 | 37.75 | 37.39 | 37.64 | 2,054,906 | +0.34(+0.92%) |
May 09, 2012 | 37.21 | 37.49 | 37.16 | 37.30 | 2,161,588 | -0.14(-0.39%) |
May 08, 2012 | 37.00 | 37.48 | 37.00 | 37.44 | 1,969,616 | +0.35(+0.95%) |
May 07, 2012 | 37.10 | 37.21 | 36.94 | 37.09 | 1,767,915 | -0.15(-0.40%) |
May 04, 2012 | 37.00 | 37.44 | 37.00 | 37.24 | 1,979,150 | +0.14(+0.37%) |
May 03, 2012 | 37.26 | 37.46 | 37.11 | 37.11 | 1,905,968 | -0.09(-0.25%) |
May 02, 2012 | 37.37 | 37.41 | 37.16 | 37.20 | 2,022,790 | -0.22(-0.59%) |
May 01, 2012 | 37.23 | 37.50 | 37.12 | 37.42 | 1,539,312 | +0.13(+0.35%) |
Apr 30, 2012 | 37.15 | 37.32 | 36.99 | 37.29 | 7,299,598 | +0.09(+0.24%) |
Apr 27, 2012 | 37.22 | 37.26 | 37.00 | 37.20 | 1,674,527 | +0.01(+0.03%) |
Apr 26, 2012 | 37.01 | 37.22 | 36.86 | 37.19 | 1,765,575 | +0.17(+0.46%) |
Apr 25, 2012 | 36.98 | 37.05 | 36.79 | 37.02 | 2,128,892 | +0.18(+0.49%) |
Apr 24, 2012 | 36.60 | 36.87 | 36.57 | 36.84 | 1,543,722 | +0.25(+0.69%) |
Apr 23, 2012 | 36.63 | 36.65 | 36.48 | 36.58 | 1,999,587 | -0.18(-0.48%) |
Apr 20, 2012 | 36.35 | 36.79 | 36.26 | 36.76 | 2,984,822 | +0.45(+1.23%) |
Apr 19, 2012 | 36.42 | 36.42 | 36.16 | 36.31 | 2,667,036 | -0.07(-0.19%) |
Apr 18, 2012 | 36.43 | 36.55 | 36.26 | 36.38 | 2,568,742 | -0.13(-0.36%) |
Apr 17, 2012 | 36.66 | 36.73 | 36.22 | 36.52 | 2,517,541 | +0.00(+0.00%) |
Apr 16, 2012 | 36.32 | 36.67 | 36.25 | 36.52 | 2,114,144 | +0.29(+0.81%) |
Apr 13, 2012 | 36.29 | 36.63 | 36.20 | 36.22 | 2,634,134 | -0.08(-0.21%) |
Apr 12, 2012 | 36.12 | 36.37 | 35.94 | 36.30 | 3,138,612 | +0.30(+0.84%) |
Apr 11, 2012 | 36.03 | 36.11 | 35.84 | 36.00 | 2,449,520 | +0.16(+0.44%) |
Apr 10, 2012 | 36.07 | 36.15 | 35.76 | 35.84 | 2,957,643 | -0.39(-1.07%) |
Apr 09, 2012 | 36.15 | 36.35 | 36.15 | 36.23 | 2,308,734 | -0.26(-0.72%) |
Apr 05, 2012 | 36.66 | 36.67 | 36.27 | 36.49 | 2,090,136 | -0.29(-0.80%) |
Apr 04, 2012 | 36.67 | 36.86 | 36.59 | 36.79 | 2,559,953 | -0.06(-0.17%) |
Apr 03, 2012 | 36.76 | 36.85 | 36.59 | 36.85 | 3,045,407 | +0.13(+0.34%) |
Apr 02, 2012 | 36.54 | 36.84 | 36.44 | 36.72 | 2,791,068 | +0.08(+0.22%) |
Mar 30, 2012 | 36.55 | 36.65 | 36.39 | 36.64 | 2,529,633 | +0.26(+0.72%) |
Mar 29, 2012 | 36.01 | 36.45 | 35.95 | 36.38 | 3,197,142 | +0.22(+0.61%) |
Mar 28, 2012 | 36.21 | 36.37 | 36.00 | 36.16 | 2,673,679 | -0.10(-0.28%) |
Mar 27, 2012 | 36.10 | 36.27 | 35.98 | 36.26 | 2,275,255 | +0.14(+0.40%) |
Mar 26, 2012 | 35.91 | 36.19 | 35.90 | 36.11 | 1,934,565 | +0.28(+0.79%) |
Mar 23, 2012 | 35.83 | 35.93 | 35.76 | 35.83 | 2,071,351 | -0.08(-0.23%) |
Mar 22, 2012 | 35.86 | 36.02 | 35.74 | 35.91 | 2,369,502 | -0.04(-0.10%) |
Mar 21, 2012 | 36.05 | 36.16 | 35.88 | 35.95 | 1,487,754 | -0.14(-0.38%) |
Mar 20, 2012 | 36.09 | 36.09 | 35.91 | 36.09 | 2,133,924 | +0.08(+0.21%) |
Mar 19, 2012 | 36.09 | 36.31 | 35.97 | 36.01 | 2,250,515 | -0.13(-0.35%) |
Mar 16, 2012 | 36.42 | 36.42 | 36.01 | 36.14 | 4,597,604 | -0.29(-0.79%) |
Mar 15, 2012 | 36.87 | 36.91 | 36.33 | 36.43 | 3,672,819 | -0.32(-0.87%) |
Mar 14, 2012 | 37.25 | 37.32 | 36.69 | 36.75 | 2,534,733 | -0.51(-1.36%) |
Mar 13, 2012 | 37.19 | 37.30 | 37.00 | 37.26 | 1,982,800 | +0.12(+0.32%) |
Mar 12, 2012 | 36.67 | 37.17 | 36.62 | 37.14 | 2,370,626 | +0.51(+1.40%) |
Mar 09, 2012 | 36.67 | 36.67 | 36.42 | 36.62 | 1,539,814 | +0.04(+0.12%) |
Mar 08, 2012 | 36.51 | 36.64 | 36.43 | 36.58 | 1,568,615 | +0.11(+0.29%) |
Mar 07, 2012 | 36.57 | 36.58 | 36.31 | 36.47 | 4,366,130 | -0.13(-0.34%) |
Mar 06, 2012 | 36.42 | 36.62 | 36.26 | 36.60 | 2,574,102 | -0.03(-0.07%) |
Mar 05, 2012 | 36.47 | 36.69 | 36.31 | 36.62 | 1,850,220 | +0.05(+0.14%) |
Mar 02, 2012 | 36.56 | 36.69 | 36.37 | 36.57 | 1,398,832 | +0.01(+0.03%) |
Mar 01, 2012 | 36.41 | 36.69 | 36.36 | 36.56 | 2,203,013 | +0.12(+0.33%) |
Feb 29, 2012 | 36.48 | 36.68 | 36.25 | 36.44 | 3,285,007 | -0.01(-0.02%) |
Feb 28, 2012 | 36.65 | 36.78 | 36.40 | 36.45 | 2,196,866 | -0.20(-0.55%) |
Feb 27, 2012 | 36.74 | 36.97 | 36.55 | 36.65 | 2,437,214 | -0.26(-0.70%) |
Feb 24, 2012 | 36.38 | 36.92 | 36.36 | 36.90 | 3,819,295 | +0.55(+1.52%) |
Feb 23, 2012 | 36.28 | 36.43 | 36.19 | 36.35 | 3,015,721 | +0.06(+0.17%) |
Feb 22, 2012 | 36.22 | 36.47 | 36.20 | 36.29 | 2,500,837 | +0.00(+0.00%) |
Feb 21, 2012 | 36.36 | 36.47 | 36.23 | 36.29 | 2,115,560 | -0.01(-0.02%) |
Feb 17, 2012 | 36.43 | 36.49 | 36.28 | 36.30 | 2,676,371 | -0.02(-0.05%) |
Feb 16, 2012 | 36.18 | 36.57 | 36.18 | 36.31 | 2,516,055 | +0.16(+0.43%) |
Feb 15, 2012 | 36.33 | 36.38 | 36.04 | 36.16 | 2,722,332 | -0.20(-0.55%) |
Feb 14, 2012 | 36.31 | 36.46 | 36.15 | 36.36 | 3,578,549 | +0.04(+0.10%) |
Feb 13, 2012 | 36.86 | 36.89 | 36.30 | 36.32 | 3,134,197 | -0.39(-1.05%) |
Feb 10, 2012 | 36.83 | 36.90 | 36.63 | 36.71 | 3,093,467 | -0.21(-0.57%) |
Feb 09, 2012 | 36.81 | 36.94 | 36.73 | 36.92 | 9,380,373 | +0.05(+0.13%) |
Feb 08, 2012 | 36.79 | 36.90 | 36.53 | 36.87 | 3,016,105 | +0.16(+0.44%) |
Feb 07, 2012 | 36.45 | 36.82 | 36.35 | 36.71 | 2,180,382 | +0.20(+0.56%) |
Feb 06, 2012 | 36.44 | 36.60 | 36.37 | 36.50 | 1,738,174 | -0.01(-0.03%) |
Feb 03, 2012 | 36.71 | 36.84 | 36.32 | 36.51 | 2,608,608 | -0.03(-0.08%) |
Feb 02, 2012 | 36.67 | 36.73 | 36.42 | 36.55 | 2,136,569 | -0.09(-0.24%) |
Feb 01, 2012 | 36.68 | 36.87 | 36.58 | 36.63 | 2,534,423 | +0.03(+0.08%) |
Jan 31, 2012 | 36.55 | 36.72 | 36.42 | 36.60 | 2,640,164 | +0.20(+0.55%) |
Jan 30, 2012 | 36.45 | 36.46 | 36.18 | 36.40 | 9,994,499 | -0.16(-0.42%) |
Jan 27, 2012 | 37.18 | 37.18 | 36.50 | 36.56 | 2,442,027 | -0.55(-1.47%) |
Jan 26, 2012 | 36.84 | 37.12 | 36.84 | 37.10 | 3,902,300 | +0.25(+0.67%) |
Jan 25, 2012 | 36.11 | 36.92 | 35.75 | 36.86 | 4,893,689 | +0.61(+1.70%) |
Jan 24, 2012 | 36.33 | 36.37 | 36.10 | 36.24 | 2,084,637 | -0.15(-0.41%) |
Jan 23, 2012 | 36.47 | 36.61 | 36.35 | 36.39 | 2,694,184 | -0.09(-0.24%) |
Jan 20, 2012 | 36.45 | 36.62 | 36.20 | 36.48 | 2,918,802 | +0.01(+0.03%) |
Jan 19, 2012 | 36.78 | 36.84 | 36.37 | 36.46 | 3,571,967 | -0.34(-0.91%) |
Jan 18, 2012 | 36.84 | 36.93 | 36.66 | 36.80 | 2,266,966 | -0.04(-0.10%) |
Jan 17, 2012 | 36.97 | 37.19 | 36.76 | 36.84 | 2,818,616 | +0.10(+0.27%) |
Jan 13, 2012 | 36.43 | 36.76 | 36.22 | 36.74 | 2,836,949 | +0.12(+0.34%) |
Jan 12, 2012 | 36.86 | 36.86 | 36.56 | 36.61 | 2,718,508 | -0.12(-0.34%) |
Jan 11, 2012 | 36.69 | 36.94 | 36.60 | 36.74 | 3,017,068 | -0.10(-0.27%) |
Jan 10, 2012 | 36.55 | 37.12 | 36.51 | 36.84 | 3,324,169 | +0.04(+0.12%) |
Jan 09, 2012 | 36.82 | 36.88 | 36.68 | 36.79 | 2,111,391 | +0.11(+0.29%) |
Jan 06, 2012 | 37.12 | 37.22 | 36.60 | 36.69 | 4,338,977 | -0.40(-1.07%) |
Jan 05, 2012 | 36.84 | 37.37 | 36.64 | 37.09 | 5,126,857 | -0.10(-0.27%) |
Jan 04, 2012 | 37.61 | 37.78 | 37.14 | 37.18 | 4,407,147 | -1.32(-3.43%) |
Dec 30, 2011 | 38.90 | 38.95 | 38.49 | 38.51 | 1,915,943 | -0.35(-0.89%) |
Dec 29, 2011 | 38.61 | 38.90 | 38.61 | 38.85 | 1,485,030 | +0.25(+0.64%) |
Dec 28, 2011 | 38.80 | 38.83 | 38.58 | 38.61 | 1,390,267 | -0.19(-0.50%) |
Dec 27, 2011 | 38.48 | 38.83 | 38.39 | 38.80 | 1,353,045 | +0.32(+0.84%) |
Dec 23, 2011 | 38.36 | 38.61 | 38.30 | 38.48 | 1,788,997 | +0.15(+0.39%) |
Dec 21, 2011 | 37.74 | 38.41 | 37.73 | 38.33 | 3,929,457 | +0.58(+1.55%) |
Dec 20, 2011 | 37.20 | 37.79 | 36.94 | 37.74 | 3,424,291 | +0.74(+2.01%) |
Dec 19, 2011 | 37.13 | 37.30 | 36.86 | 37.00 | 2,588,870 | -0.11(-0.30%) |
Dec 16, 2011 | 37.18 | 37.34 | 36.90 | 37.11 | 4,599,367 | +0.01(+0.02%) |
Dec 15, 2011 | 36.80 | 37.20 | 36.74 | 37.10 | 3,782,488 | +0.60(+1.65%) |
Dec 14, 2011 | 36.78 | 36.85 | 36.47 | 36.50 | 2,193,245 | -0.21(-0.57%) |
Dec 13, 2011 | 36.56 | 37.02 | 36.50 | 36.71 | 2,525,544 | +0.20(+0.54%) |
Dec 12, 2011 | 36.74 | 36.78 | 36.28 | 36.51 | 2,328,952 | -0.26(-0.71%) |
Dec 09, 2011 | 36.42 | 36.81 | 36.42 | 36.78 | 2,706,016 | +0.54(+1.49%) |
Dec 08, 2011 | 36.46 | 36.60 | 36.17 | 36.24 | 2,890,686 | -0.21(-0.58%) |
Dec 07, 2011 | 36.61 | 36.68 | 36.37 | 36.45 | 2,850,387 | -0.19(-0.51%) |
Dec 06, 2011 | 36.65 | 36.78 | 36.53 | 36.63 | 2,380,431 | +0.07(+0.19%) |
Dec 05, 2011 | 36.72 | 36.91 | 36.42 | 36.56 | 2,325,445 | +0.18(+0.49%) |
Dec 02, 2011 | 37.07 | 37.12 | 36.35 | 36.38 | 3,178,944 | -0.56(-1.51%) |
Dec 01, 2011 | 36.82 | 37.12 | 36.70 | 36.94 | 2,308,175 | +0.06(+0.15%) |
Nov 30, 2011 | 36.47 | 36.92 | 36.45 | 36.89 | 3,552,772 | +0.90(+2.50%) |
Nov 29, 2011 | 35.66 | 36.07 | 35.63 | 35.99 | 2,272,678 | +0.46(+1.29%) |
Nov 28, 2011 | 35.93 | 36.12 | 35.38 | 35.53 | 3,023,217 | +0.04(+0.12%) |
Nov 25, 2011 | 35.09 | 35.62 | 35.07 | 35.48 | 1,708,188 | +0.44(+1.26%) |
Nov 23, 2011 | 35.14 | 35.29 | 34.81 | 35.04 | 2,981,969 | -0.28(-0.79%) |
Nov 22, 2011 | 35.72 | 35.79 | 35.13 | 35.32 | 2,248,952 | -0.37(-1.03%) |
Nov 21, 2011 | 35.88 | 35.92 | 35.38 | 35.69 | 2,228,094 | -0.40(-1.12%) |
Nov 18, 2011 | 36.02 | 36.22 | 35.97 | 36.09 | 2,101,312 | +0.21(+0.59%) |
Nov 17, 2011 | 35.97 | 36.21 | 35.59 | 35.88 | 2,733,832 | -0.11(-0.29%) |
Nov 16, 2011 | 36.19 | 36.40 | 35.92 | 35.99 | 3,287,729 | -0.48(-1.33%) |
Nov 15, 2011 | 36.16 | 36.56 | 36.10 | 36.47 | 2,366,439 | +0.24(+0.65%) |
Nov 14, 2011 | 36.51 | 36.70 | 36.12 | 36.24 | 2,245,042 | -0.42(-1.14%) |
Nov 11, 2011 | 36.45 | 36.71 | 36.43 | 36.65 | 2,820,933 | +0.47(+1.29%) |
Nov 10, 2011 | 36.04 | 36.25 | 35.81 | 36.18 | 2,701,200 | +0.41(+1.13%) |
Nov 09, 2011 | 36.14 | 36.46 | 35.70 | 35.78 | 4,437,586 | -0.69(-1.90%) |
Nov 08, 2011 | 36.36 | 36.49 | 36.07 | 36.47 | 2,736,337 | +0.17(+0.47%) |
Nov 07, 2011 | 36.12 | 36.31 | 35.87 | 36.30 | 2,104,220 | +0.31(+0.87%) |
Nov 04, 2011 | 35.24 | 36.10 | 35.22 | 35.99 | 2,200,384 | -0.12(-0.32%) |
Nov 03, 2011 | 35.88 | 36.20 | 35.72 | 36.10 | 2,995,312 | +0.45(+1.26%) |
Nov 02, 2011 | 35.52 | 35.96 | 35.51 | 35.66 | 2,800,973 | +0.60(+1.70%) |
Nov 01, 2011 | 35.12 | 35.44 | 34.84 | 35.06 | 4,880,666 | -0.50(-1.42%) |
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,388,056 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,668 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.80 | 36.35 | 36.58 | 3,838,256 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 35.99 | 36.15 | 3,442,616 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.75 | 4,013,643 | -0.66(-1.81%) |
Oct 24, 2011 | 36.56 | 36.77 | 36.32 | 36.41 | 3,128,409 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.72 | 3,759,517 | +0.78(+2.17%) |
Oct 20, 2011 | 35.71 | 36.00 | 35.58 | 35.94 | 3,784,217 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.59 | 3,449,897 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,688 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.62 | 3,364,223 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,906 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.49 | 34.82 | 1,932,460 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.95 | 34.64 | 34.78 | 2,613,393 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,312 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.16 | 34.67 | 35.16 | 2,832,014 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,562 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,366,069 | +0.62(+1.83%) |
Oct 05, 2011 | 34.68 | 34.76 | 33.63 | 33.89 | 7,818,093 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.68 | 6,167,761 | -0.02(-0.07%) |
Oct 03, 2011 | 35.18 | 35.40 | 34.70 | 34.71 | 4,919,508 | -0.33(-0.95%) |
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,471 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,268 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.41 | 34.48 | 4,197,156 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,262,070 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.22 | 34.67 | 34.90 | 3,971,863 | +0.03(+0.09%) |
Sep 23, 2011 | 34.92 | 35.03 | 34.67 | 34.87 | 4,141,134 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,365 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,515 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.70 | 3,383,838 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.81 | 35.18 | 2,627,207 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,502,086 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,742 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,959,039 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,625 | +0.31(+0.90%) |
Sep 12, 2011 | 33.85 | 34.28 | 33.69 | 34.28 | 3,939,703 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,550 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.44 | 6,520,416 | -0.01(-0.04%) |
Sep 07, 2011 | 34.49 | 34.52 | 34.24 | 34.46 | 3,844,680 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,312 | -0.18(-0.52%) |
Sep 02, 2011 | 34.06 | 34.57 | 34.02 | 34.46 | 5,263,196 | +0.07(+0.21%) |
Sep 01, 2011 | 34.68 | 34.68 | 34.31 | 34.38 | 4,001,027 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,375 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.76 | 34.40 | 34.61 | 4,119,252 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,966 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,425 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.52 | 5,598,251 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.00 | 33.96 | 34.97 | 5,868,592 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,850 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,687,155 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.66 | 33.11 | 33.41 | 5,879,110 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,298 | -0.08(-0.24%) |
Aug 17, 2011 | 33.55 | 33.93 | 33.44 | 33.49 | 4,191,487 | +0.01(+0.02%) |
Aug 16, 2011 | 33.42 | 33.57 | 33.13 | 33.49 | 4,665,765 | -0.18(-0.55%) |
Aug 15, 2011 | 32.91 | 33.70 | 32.91 | 33.67 | 5,847,348 | +1.02(+3.12%) |
Aug 12, 2011 | 33.06 | 33.34 | 32.50 | 32.65 | 6,353,034 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,178,177 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.34 | 31.64 | 9,328,156 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 10,000,153 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,909,392 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,099,245 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,491 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,650 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,773 | -0.29(-0.89%) |