Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.01 | 41.73 | 40.39 | 41.37 | 4,637,576 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,052 | -0.72(-1.73%) |
May 29, 2012 | 41.44 | 41.88 | 41.01 | 41.79 | 3,622,829 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.82 | 41.04 | 41.18 | 3,504,073 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.66 | 40.85 | 41.66 | 6,001,959 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.55 | 5,806,807 | +0.04(+0.10%) |
May 22, 2012 | 40.32 | 41.46 | 40.18 | 40.50 | 5,632,947 | +0.33(+0.82%) |
May 21, 2012 | 39.58 | 40.38 | 39.35 | 40.17 | 5,387,329 | +0.60(+1.53%) |
May 18, 2012 | 40.21 | 40.32 | 39.39 | 39.57 | 6,454,290 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.83 | 40.05 | 40.11 | 6,631,911 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.89 | 40.50 | 40.51 | 8,185,298 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.23 | 41.17 | 41.26 | 8,727,500 | -0.83(-1.97%) |
May 14, 2012 | 43.17 | 43.35 | 42.09 | 42.09 | 5,227,463 | -1.66(-3.79%) |
May 11, 2012 | 43.25 | 44.04 | 43.12 | 43.75 | 5,548,330 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.21 | 43.52 | 43.70 | 5,657,411 | +0.63(+1.46%) |
May 09, 2012 | 43.10 | 43.39 | 42.42 | 43.07 | 6,755,691 | -0.43(-1.00%) |
May 08, 2012 | 43.95 | 44.28 | 42.87 | 43.51 | 6,954,565 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.30 | 43.51 | 43.97 | 3,800,625 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.31 | 43.87 | 5,889,490 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.71 | 4,222,971 | -0.42(-0.93%) |
May 02, 2012 | 44.94 | 45.31 | 44.43 | 45.12 | 4,702,325 | +0.05(+0.11%) |
May 01, 2012 | 44.48 | 45.78 | 44.48 | 45.08 | 3,898,809 | +0.43(+0.97%) |
Apr 30, 2012 | 44.94 | 45.14 | 44.34 | 44.64 | 3,129,564 | -0.47(-1.03%) |
Apr 27, 2012 | 44.34 | 45.28 | 44.30 | 45.11 | 5,357,380 | +0.98(+2.22%) |
Apr 26, 2012 | 44.09 | 44.64 | 43.69 | 44.13 | 5,453,558 | -0.06(-0.15%) |
Apr 25, 2012 | 44.12 | 44.33 | 43.56 | 44.19 | 5,428,988 | +0.45(+1.03%) |
Apr 24, 2012 | 43.58 | 44.41 | 43.48 | 43.74 | 7,130,139 | +0.23(+0.52%) |
Apr 23, 2012 | 43.27 | 43.64 | 42.92 | 43.51 | 6,570,237 | +0.19(+0.43%) |
Apr 20, 2012 | 44.08 | 44.25 | 43.31 | 43.33 | 8,510,301 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.04 | 43.39 | 5,732,225 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.24 | 42.95 | 43.66 | 4,582,344 | +0.19(+0.44%) |
Apr 17, 2012 | 43.23 | 43.72 | 42.81 | 43.47 | 4,844,132 | +0.60(+1.39%) |
Apr 16, 2012 | 43.34 | 43.72 | 42.53 | 42.87 | 5,569,502 | -0.15(-0.36%) |
Apr 13, 2012 | 43.88 | 43.89 | 42.96 | 43.02 | 4,317,685 | -0.95(-2.16%) |
Apr 12, 2012 | 43.23 | 44.04 | 43.01 | 43.97 | 4,162,115 | +0.74(+1.71%) |
Apr 11, 2012 | 42.85 | 43.38 | 42.73 | 43.23 | 6,896,893 | +0.84(+1.97%) |
Apr 10, 2012 | 43.51 | 43.79 | 42.25 | 42.40 | 8,404,987 | -1.25(-2.86%) |
Apr 09, 2012 | 44.05 | 44.08 | 43.41 | 43.64 | 5,614,527 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.24 | 44.31 | 44.78 | 5,449,847 | +0.21(+0.47%) |
Apr 04, 2012 | 44.62 | 45.14 | 44.26 | 44.57 | 5,989,434 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,438 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.63 | 45.35 | 6,021,882 | +0.50(+1.11%) |
Mar 30, 2012 | 45.68 | 45.78 | 44.67 | 44.85 | 9,112,581 | -0.56(-1.22%) |
Mar 29, 2012 | 45.31 | 45.65 | 44.91 | 45.41 | 5,642,665 | -0.44(-0.97%) |
Mar 28, 2012 | 45.86 | 46.11 | 45.07 | 45.85 | 5,984,900 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.26 | 45.64 | 45.77 | 8,427,728 | -0.22(-0.47%) |
Mar 26, 2012 | 45.24 | 46.02 | 44.83 | 45.98 | 9,173,867 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.95 | 43.80 | 44.85 | 7,408,692 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.45 | 43.51 | 43.79 | 6,405,277 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.15 | 44.36 | 44.56 | 6,732,056 | +0.20(+0.45%) |
Mar 20, 2012 | 44.13 | 44.54 | 43.74 | 44.36 | 7,937,343 | +0.02(+0.05%) |
Mar 19, 2012 | 44.21 | 45.21 | 43.93 | 44.34 | 9,492,644 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.26 | 43.44 | 43.85 | 10,650,829 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.74 | 43.15 | 28,773,160 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.65 | 40.80 | 42.11 | 11,589,535 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.11 | 39.71 | 41.00 | 5,780,577 | +1.59(+4.02%) |
Mar 12, 2012 | 40.07 | 40.09 | 39.16 | 39.41 | 4,095,976 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.54 | 39.60 | 40.09 | 5,285,104 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.83 | 38.99 | 39.77 | 3,691,673 | +0.68(+1.73%) |
Mar 07, 2012 | 38.81 | 39.30 | 38.70 | 39.10 | 4,846,918 | +0.26(+0.66%) |
Mar 06, 2012 | 39.27 | 39.43 | 38.78 | 38.84 | 4,179,519 | -0.89(-2.25%) |
Mar 05, 2012 | 40.12 | 40.17 | 39.48 | 39.73 | 4,057,688 | -0.41(-1.02%) |
Mar 02, 2012 | 40.49 | 40.58 | 39.97 | 40.14 | 4,748,461 | -0.28(-0.70%) |
Mar 01, 2012 | 40.64 | 40.92 | 40.19 | 40.42 | 7,931,825 | -0.29(-0.71%) |
Feb 29, 2012 | 40.51 | 41.29 | 40.40 | 40.71 | 35,885,800 | +0.18(+0.46%) |
Feb 28, 2012 | 40.13 | 40.73 | 40.04 | 40.53 | 8,150,509 | +0.51(+1.27%) |
Feb 27, 2012 | 39.48 | 40.21 | 39.31 | 40.02 | 5,665,468 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.83 | 39.47 | 39.66 | 5,718,700 | -0.01(-0.02%) |
Feb 23, 2012 | 39.21 | 39.83 | 38.87 | 39.67 | 8,534,193 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.71 | 38.82 | 4,511,645 | -0.33(-0.84%) |
Feb 21, 2012 | 39.43 | 39.44 | 38.89 | 39.15 | 6,470,140 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.27 | 39.29 | 5,464,581 | -0.37(-0.93%) |
Feb 16, 2012 | 39.43 | 39.87 | 39.15 | 39.66 | 7,284,585 | +0.09(+0.22%) |
Feb 15, 2012 | 39.60 | 40.25 | 39.43 | 39.57 | 11,615,872 | +0.97(+2.50%) |
Feb 14, 2012 | 38.76 | 38.76 | 38.21 | 38.61 | 4,165,580 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.42 | 38.62 | 39.02 | 5,479,955 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.15 | 38.62 | 38.85 | 4,241,088 | -0.66(-1.67%) |
Feb 09, 2012 | 39.02 | 39.63 | 38.57 | 39.51 | 6,721,302 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.93 | 8,812,810 | +0.92(+2.41%) |
Feb 07, 2012 | 38.45 | 38.59 | 37.89 | 38.01 | 9,109,554 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.33 | 38.36 | 38.50 | 6,575,802 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.13 | 38.37 | 39.63 | 10,132,746 | +1.86(+4.92%) |
Feb 02, 2012 | 37.66 | 38.24 | 37.40 | 37.77 | 5,524,370 | +0.27(+0.73%) |
Feb 01, 2012 | 36.99 | 37.81 | 36.98 | 37.50 | 7,524,031 | +0.72(+1.97%) |
Jan 31, 2012 | 36.24 | 37.01 | 36.10 | 36.77 | 9,553,812 | +0.76(+2.12%) |
Jan 30, 2012 | 36.47 | 36.48 | 35.61 | 36.01 | 8,175,300 | -1.00(-2.71%) |
Jan 27, 2012 | 36.30 | 37.14 | 36.25 | 37.01 | 5,823,665 | +0.35(+0.96%) |
Jan 26, 2012 | 36.77 | 37.24 | 36.18 | 36.66 | 9,051,410 | +0.00(+0.00%) |
Jan 25, 2012 | 36.07 | 36.77 | 35.89 | 36.66 | 7,608,027 | +0.46(+1.27%) |
Jan 24, 2012 | 36.68 | 36.75 | 36.01 | 36.20 | 8,945,449 | -0.84(-2.28%) |
Jan 23, 2012 | 36.90 | 37.13 | 36.60 | 37.05 | 6,839,857 | +0.05(+0.13%) |
Jan 20, 2012 | 36.29 | 37.22 | 35.97 | 37.00 | 21,298,578 | -2.20(-5.62%) |
Jan 19, 2012 | 39.70 | 39.89 | 39.02 | 39.20 | 8,452,588 | -0.28(-0.71%) |
Jan 18, 2012 | 39.13 | 39.74 | 38.88 | 39.48 | 5,573,291 | +0.26(+0.66%) |
Jan 17, 2012 | 39.54 | 39.87 | 39.14 | 39.22 | 6,670,981 | -0.07(-0.18%) |
Jan 13, 2012 | 38.43 | 39.36 | 38.13 | 39.30 | 6,274,230 | +0.39(+1.01%) |
Jan 12, 2012 | 38.64 | 38.97 | 38.10 | 38.90 | 7,473,972 | +0.55(+1.45%) |
Jan 11, 2012 | 38.14 | 38.72 | 37.86 | 38.35 | 5,063,220 | +0.02(+0.06%) |
Jan 10, 2012 | 37.71 | 38.58 | 37.39 | 38.32 | 10,398,460 | +1.15(+3.09%) |
Jan 09, 2012 | 36.42 | 37.24 | 36.32 | 37.18 | 6,942,805 | +0.88(+2.41%) |
Jan 06, 2012 | 36.41 | 36.89 | 36.11 | 36.30 | 4,161,995 | -0.02(-0.04%) |
Jan 05, 2012 | 35.53 | 37.15 | 35.41 | 36.32 | 8,319,769 | +0.55(+1.53%) |
Jan 04, 2012 | 34.96 | 35.97 | 34.66 | 35.77 | 7,865,853 | +1.78(+5.23%) |
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,202 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.31 | 33.61 | 34.27 | 5,017,199 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,165 | -0.62(-1.81%) |
Dec 27, 2011 | 34.39 | 34.76 | 34.14 | 34.15 | 2,348,727 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.67 | 34.13 | 34.64 | 3,232,995 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,160,566 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.56 | 10,432,183 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.41 | 7,066,041 | -1.47(-4.22%) |
Dec 16, 2011 | 34.80 | 35.25 | 34.68 | 34.88 | 7,323,636 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.42 | 34.60 | 11,422,348 | -1.03(-2.89%) |
Dec 14, 2011 | 35.66 | 36.11 | 35.47 | 35.63 | 5,689,631 | -0.22(-0.61%) |
Dec 13, 2011 | 36.64 | 36.97 | 35.47 | 35.85 | 6,173,719 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.59 | 36.01 | 36.29 | 3,906,250 | -0.74(-2.00%) |
Dec 09, 2011 | 36.40 | 37.13 | 36.34 | 37.03 | 4,715,937 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.87 | 35.95 | 5,443,112 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,778,935 | +0.47(+1.27%) |
Dec 06, 2011 | 37.45 | 37.50 | 36.44 | 36.72 | 6,403,008 | -0.90(-2.39%) |
Dec 05, 2011 | 37.17 | 37.98 | 36.85 | 37.62 | 8,556,134 | +1.17(+3.22%) |
Dec 02, 2011 | 36.26 | 37.05 | 36.19 | 36.44 | 7,688,051 | +0.47(+1.32%) |
Dec 01, 2011 | 35.51 | 36.14 | 35.48 | 35.97 | 7,118,776 | +0.07(+0.20%) |
Nov 30, 2011 | 34.53 | 35.94 | 34.40 | 35.90 | 9,074,013 | +2.52(+7.54%) |
Nov 29, 2011 | 33.57 | 33.80 | 33.35 | 33.38 | 6,390,378 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.28 | 33.65 | 9,098,606 | +1.48(+4.60%) |
Nov 25, 2011 | 32.17 | 32.67 | 32.05 | 32.17 | 2,435,554 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.41 | 31.59 | 32.03 | 7,210,964 | -0.74(-2.26%) |
Nov 22, 2011 | 32.87 | 33.22 | 32.54 | 32.77 | 5,043,930 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.19 | 32.15 | 32.94 | 5,993,974 | -0.53(-1.59%) |
Nov 18, 2011 | 33.45 | 33.71 | 33.16 | 33.47 | 4,503,103 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.90 | 33.12 | 8,166,362 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.76 | 33.75 | 33.78 | 8,148,468 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.57 | 34.49 | 35.07 | 5,998,569 | -0.10(-0.30%) |
Nov 14, 2011 | 35.84 | 35.93 | 34.81 | 35.17 | 5,573,253 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.49 | 35.81 | 36.14 | 4,777,918 | +0.43(+1.19%) |
Nov 10, 2011 | 36.26 | 36.36 | 35.48 | 35.72 | 5,491,361 | +0.07(+0.20%) |
Nov 09, 2011 | 36.83 | 36.92 | 35.45 | 35.65 | 8,577,360 | -1.97(-5.23%) |
Nov 08, 2011 | 37.44 | 37.68 | 36.61 | 37.61 | 4,841,699 | +0.39(+1.03%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.23 | 3,200,199 | +0.17(+0.45%) |
Nov 04, 2011 | 37.28 | 37.28 | 36.67 | 37.06 | 4,334,407 | -0.47(-1.24%) |
Nov 03, 2011 | 36.71 | 37.68 | 35.86 | 37.52 | 11,274,694 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.61 | 35.79 | 36.29 | 7,394,033 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.17 | 35.04 | 35.14 | 7,467,910 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.66 | 36.66 | 5,951,635 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.89 | 37.06 | 37.65 | 4,590,840 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.79 | 11,900,369 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.92 | 35.81 | 6,505,051 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,817,958 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.98 | 34.92 | 36.48 | 10,219,815 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.92 | 33.17 | 34.75 | 16,304,143 | +2.25(+6.92%) |
Oct 20, 2011 | 32.07 | 32.59 | 31.42 | 32.51 | 9,144,747 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.85 | 31.91 | 8,096,118 | -1.15(-3.47%) |
Oct 18, 2011 | 32.55 | 33.33 | 32.15 | 33.06 | 9,638,498 | +0.72(+2.23%) |
Oct 17, 2011 | 33.56 | 33.60 | 32.23 | 32.34 | 6,699,229 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.77 | 5,961,261 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,803,765 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.09 | 34.88 | 6,932,235 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.14 | 6,692,610 | +0.50(+1.48%) |
Oct 10, 2011 | 32.76 | 33.66 | 32.72 | 33.64 | 4,460,300 | +1.68(+5.25%) |
Oct 07, 2011 | 32.79 | 33.45 | 31.67 | 31.96 | 7,770,553 | -0.65(-1.99%) |
Oct 06, 2011 | 32.27 | 32.67 | 31.94 | 32.61 | 5,449,364 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.85 | 30.40 | 31.65 | 6,403,425 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.17 | 31.15 | 10,994,510 | +0.84(+2.78%) |
Oct 03, 2011 | 32.19 | 32.30 | 30.30 | 30.31 | 8,384,619 | -1.51(-4.74%) |
Sep 30, 2011 | 32.42 | 32.83 | 31.81 | 31.82 | 6,725,228 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.07 | 32.94 | 8,829,453 | +0.07(+0.22%) |
Sep 28, 2011 | 34.10 | 34.41 | 32.87 | 32.87 | 7,226,086 | -1.20(-3.51%) |
Sep 27, 2011 | 36.05 | 36.28 | 33.80 | 34.06 | 8,956,283 | -0.35(-1.03%) |
Sep 26, 2011 | 33.21 | 34.51 | 32.80 | 34.42 | 6,832,138 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.07 | 32.24 | 32.87 | 8,225,573 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.76 | 13,978,308 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.70 | 33.21 | 33.23 | 8,564,732 | -0.83(-2.43%) |
Sep 20, 2011 | 34.58 | 34.93 | 34.02 | 34.06 | 5,319,456 | -0.24(-0.70%) |
Sep 19, 2011 | 33.68 | 34.56 | 33.37 | 34.30 | 5,716,312 | -0.20(-0.58%) |
Sep 16, 2011 | 34.99 | 35.36 | 34.05 | 34.50 | 8,203,281 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,196,129 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.94 | 7,317,145 | +0.69(+2.02%) |
Sep 13, 2011 | 34.30 | 34.99 | 34.00 | 34.25 | 6,289,676 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.29 | 32.69 | 34.18 | 7,687,308 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.55 | 33.36 | 33.54 | 7,537,974 | -1.06(-3.06%) |
Sep 08, 2011 | 35.11 | 35.55 | 34.55 | 34.60 | 6,359,939 | -0.76(-2.16%) |
Sep 07, 2011 | 34.39 | 35.54 | 34.23 | 35.36 | 8,670,718 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,480,122 | -0.44(-1.30%) |
Sep 02, 2011 | 35.28 | 35.36 | 33.64 | 33.94 | 10,153,006 | -2.42(-6.67%) |
Sep 01, 2011 | 36.85 | 37.16 | 36.33 | 36.37 | 8,596,817 | -0.60(-1.63%) |
Aug 31, 2011 | 36.55 | 37.30 | 36.44 | 36.97 | 6,054,069 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.64 | 36.42 | 6,391,693 | -0.02(-0.04%) |
Aug 29, 2011 | 36.09 | 36.44 | 35.89 | 36.44 | 5,410,496 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.76 | 33.99 | 35.51 | 6,171,245 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.58 | 34.63 | 34.83 | 8,264,239 | -0.32(-0.91%) |
Aug 24, 2011 | 34.33 | 35.87 | 34.10 | 35.15 | 7,637,911 | +0.79(+2.29%) |
Aug 23, 2011 | 33.33 | 34.36 | 32.78 | 34.36 | 7,860,791 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.29 | 32.77 | 33.02 | 6,244,790 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.16 | 6,844,871 | -0.51(-1.50%) |
Aug 18, 2011 | 34.33 | 34.48 | 33.24 | 33.66 | 11,185,319 | -2.04(-5.71%) |
Aug 17, 2011 | 36.08 | 36.42 | 35.24 | 35.70 | 6,056,799 | -0.06(-0.18%) |
Aug 16, 2011 | 36.00 | 36.27 | 35.49 | 35.77 | 7,068,029 | -0.68(-1.87%) |
Aug 15, 2011 | 35.55 | 37.05 | 35.41 | 36.45 | 8,865,767 | +1.30(+3.70%) |
Aug 12, 2011 | 35.89 | 37.03 | 34.81 | 35.15 | 12,662,059 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.44 | 16,013,925 | +2.48(+7.53%) |
Aug 10, 2011 | 33.24 | 34.98 | 32.11 | 32.96 | 24,974,914 | +0.22(+0.69%) |
Aug 09, 2011 | 33.64 | 32.78 | 29.81 | 32.73 | 16,403,084 | +2.56(+8.48%) |
Aug 08, 2011 | 33.64 | 34.13 | 28.82 | 30.17 | 22,739,936 | -4.15(-12.08%) |
Aug 05, 2011 | 34.93 | 35.26 | 32.88 | 34.32 | 15,875,521 | -0.24(-0.70%) |
Aug 04, 2011 | 36.32 | 36.33 | 34.56 | 34.56 | 10,456,327 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.01 | 35.55 | 36.85 | 7,685,466 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.14 | 36.15 | 9,559,609 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.78 | 37.62 | 37.78 | 6,417,521 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.33 | 6,752,083 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.93 | 38.11 | 38.19 | 4,317,139 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.13 | 38.18 | 6,235,849 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.50 | 38.67 | 39.16 | 6,179,999 | -0.03(-0.08%) |
Jul 25, 2011 | 39.51 | 39.75 | 39.10 | 39.19 | 5,296,173 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.68 | 39.80 | 4,908,253 | -0.29(-0.72%) |
Jul 21, 2011 | 39.50 | 40.41 | 39.42 | 40.09 | 10,023,516 | +0.84(+2.15%) |
Jul 20, 2011 | 39.15 | 39.56 | 38.80 | 39.25 | 7,137,556 | +0.31(+0.80%) |
Jul 19, 2011 | 38.91 | 39.45 | 38.37 | 38.94 | 8,364,115 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.13 | 38.77 | 9,396,185 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.45 | 38.89 | 16,070,928 | -0.20(-0.51%) |
Jul 14, 2011 | 40.51 | 40.65 | 38.99 | 39.09 | 50,114,432 | -1.70(-4.17%) |
Jul 13, 2011 | 41.89 | 41.78 | 40.63 | 40.79 | 12,629,543 | -1.10(-2.62%) |
Jul 12, 2011 | 41.74 | 42.46 | 41.69 | 41.89 | 3,539,445 | +0.14(+0.33%) |
Jul 11, 2011 | 42.37 | 42.79 | 41.61 | 41.75 | 4,977,368 | -1.31(-3.05%) |
Jul 08, 2011 | 42.90 | 43.51 | 42.87 | 43.07 | 4,140,043 | -0.48(-1.10%) |
Jul 07, 2011 | 43.35 | 44.08 | 43.20 | 43.55 | 6,085,481 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.73 | 42.60 | 4,488,636 | +0.06(+0.13%) |
Jul 05, 2011 | 42.15 | 42.63 | 41.61 | 42.55 | 4,785,371 | +0.33(+0.78%) |
Jul 01, 2011 | 41.49 | 42.36 | 41.32 | 42.22 | 3,869,538 | +0.79(+1.90%) |
Jun 30, 2011 | 42.00 | 42.18 | 41.12 | 41.43 | 6,812,707 | -0.47(-1.13%) |
Jun 29, 2011 | 41.50 | 41.98 | 40.89 | 41.90 | 6,460,684 | +0.67(+1.63%) |
Jun 28, 2011 | 40.83 | 41.36 | 40.45 | 41.23 | 4,477,540 | +0.53(+1.30%) |
Jun 27, 2011 | 39.76 | 40.80 | 39.52 | 40.70 | 4,518,202 | +1.00(+2.52%) |
Jun 24, 2011 | 40.36 | 40.49 | 39.47 | 39.70 | 5,521,006 | -0.68(-1.69%) |
Jun 23, 2011 | 39.87 | 40.62 | 39.80 | 40.38 | 5,298,104 | +0.00(+0.00%) |
Jun 22, 2011 | 40.39 | 41.09 | 40.27 | 40.38 | 4,245,061 | -0.24(-0.59%) |
Jun 21, 2011 | 40.10 | 40.85 | 39.95 | 40.62 | 5,714,183 | +0.86(+2.16%) |
Jun 20, 2011 | 39.90 | 39.95 | 39.68 | 39.76 | 7,329,995 | +0.60(+1.54%) |
Jun 17, 2011 | 39.54 | 39.94 | 38.68 | 39.16 | 7,585,064 | -0.13(-0.33%) |
Jun 16, 2011 | 38.37 | 40.02 | 38.30 | 39.29 | 11,359,073 | +0.91(+2.36%) |
Jun 15, 2011 | 38.56 | 39.15 | 37.95 | 38.38 | 8,356,503 | -0.45(-1.16%) |
Jun 14, 2011 | 40.51 | 40.60 | 38.69 | 38.83 | 12,850,169 | -1.31(-3.26%) |
Jun 13, 2011 | 39.94 | 40.34 | 39.84 | 40.14 | 4,259,293 | +0.42(+1.05%) |
Jun 10, 2011 | 40.07 | 40.15 | 39.17 | 39.72 | 5,239,032 | -0.49(-1.22%) |
Jun 09, 2011 | 40.08 | 40.66 | 40.04 | 40.21 | 3,128,439 | +0.36(+0.91%) |
Jun 08, 2011 | 40.13 | 40.83 | 39.71 | 39.85 | 4,804,114 | -0.37(-0.92%) |
Jun 07, 2011 | 40.73 | 40.81 | 40.07 | 40.22 | 4,561,047 | -0.46(-1.12%) |
Jun 06, 2011 | 41.24 | 41.38 | 40.36 | 40.68 | 5,390,365 | -0.66(-1.59%) |