Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.40 | 27.54 | 26.37 | 26.99 | 2,987,255 | -0.41(-1.48%) |
May 30, 2012 | 27.62 | 27.62 | 26.97 | 27.40 | 3,907,488 | -0.67(-2.38%) |
May 29, 2012 | 27.82 | 28.42 | 27.69 | 28.06 | 2,169,255 | +0.51(+1.84%) |
May 25, 2012 | 27.29 | 27.81 | 27.22 | 27.56 | 1,615,395 | +0.25(+0.92%) |
May 24, 2012 | 27.84 | 27.85 | 26.89 | 27.31 | 3,183,248 | -0.44(-1.59%) |
May 23, 2012 | 26.79 | 27.80 | 26.53 | 27.75 | 3,864,154 | +0.60(+2.22%) |
May 22, 2012 | 27.28 | 28.56 | 26.96 | 27.15 | 5,549,074 | +0.22(+0.82%) |
May 21, 2012 | 25.89 | 27.01 | 25.81 | 26.93 | 3,188,895 | +1.02(+3.96%) |
May 18, 2012 | 26.26 | 26.56 | 25.72 | 25.90 | 3,119,134 | -0.05(-0.18%) |
May 17, 2012 | 26.06 | 26.70 | 25.81 | 25.95 | 3,437,343 | +0.07(+0.28%) |
May 16, 2012 | 26.22 | 26.92 | 25.82 | 25.88 | 3,336,777 | -0.26(-0.98%) |
May 15, 2012 | 26.87 | 27.03 | 26.06 | 26.13 | 3,112,417 | -0.70(-2.60%) |
May 14, 2012 | 27.00 | 27.19 | 26.77 | 26.83 | 2,959,084 | -0.54(-1.98%) |
May 11, 2012 | 27.37 | 28.00 | 27.06 | 27.37 | 2,581,852 | -0.22(-0.80%) |
May 10, 2012 | 28.29 | 28.76 | 27.52 | 27.59 | 4,396,186 | -0.36(-1.30%) |
May 09, 2012 | 27.73 | 28.28 | 27.39 | 27.96 | 2,971,001 | -0.37(-1.30%) |
May 08, 2012 | 28.00 | 28.37 | 27.21 | 28.32 | 3,087,957 | -0.01(-0.04%) |
May 07, 2012 | 28.17 | 28.56 | 27.56 | 28.34 | 2,866,900 | +0.10(+0.34%) |
May 04, 2012 | 28.90 | 28.91 | 27.91 | 28.24 | 3,374,224 | -1.08(-3.67%) |
May 03, 2012 | 30.21 | 30.25 | 29.20 | 29.32 | 2,816,170 | -0.91(-3.01%) |
May 02, 2012 | 30.51 | 30.69 | 30.04 | 30.23 | 2,006,799 | -0.61(-1.97%) |
May 01, 2012 | 30.48 | 31.27 | 30.06 | 30.83 | 2,689,656 | +0.26(+0.86%) |
Apr 30, 2012 | 30.26 | 30.75 | 29.92 | 30.57 | 2,579,990 | +0.24(+0.78%) |
Apr 27, 2012 | 31.24 | 31.34 | 30.15 | 30.33 | 2,882,934 | -1.12(-3.56%) |
Apr 26, 2012 | 31.42 | 31.89 | 30.83 | 31.45 | 6,021,805 | -1.02(-3.13%) |
Apr 25, 2012 | 31.80 | 32.59 | 31.64 | 32.47 | 3,522,104 | +1.08(+3.43%) |
Apr 24, 2012 | 31.03 | 31.72 | 30.67 | 31.39 | 2,315,447 | +0.52(+1.68%) |
Apr 23, 2012 | 30.18 | 30.93 | 29.82 | 30.88 | 2,555,861 | +0.24(+0.78%) |
Apr 20, 2012 | 31.38 | 31.77 | 30.58 | 30.64 | 2,875,718 | -0.49(-1.59%) |
Apr 19, 2012 | 31.23 | 31.73 | 30.91 | 31.13 | 1,779,929 | -0.05(-0.17%) |
Apr 18, 2012 | 31.02 | 31.81 | 31.00 | 31.19 | 1,474,214 | -0.09(-0.29%) |
Apr 17, 2012 | 30.97 | 31.76 | 30.95 | 31.27 | 1,761,360 | +0.69(+2.26%) |
Apr 16, 2012 | 31.26 | 31.33 | 30.44 | 30.58 | 1,719,827 | -0.48(-1.55%) |
Apr 13, 2012 | 32.14 | 32.17 | 31.03 | 31.07 | 1,762,302 | -1.29(-3.97%) |
Apr 12, 2012 | 31.04 | 32.51 | 31.02 | 32.35 | 2,179,958 | +1.30(+4.18%) |
Apr 11, 2012 | 31.43 | 31.77 | 30.94 | 31.05 | 1,568,138 | +0.08(+0.25%) |
Apr 10, 2012 | 31.89 | 32.10 | 30.74 | 30.98 | 2,761,067 | -0.92(-2.89%) |
Apr 09, 2012 | 31.76 | 32.45 | 31.32 | 31.90 | 2,994,033 | +0.07(+0.22%) |
Apr 05, 2012 | 31.76 | 32.72 | 31.69 | 31.83 | 2,682,144 | -0.10(-0.32%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.62 | 31.93 | 2,463,961 | -0.65(-2.01%) |
Apr 03, 2012 | 32.34 | 32.97 | 32.00 | 32.58 | 4,139,184 | -0.11(-0.35%) |
Apr 02, 2012 | 32.16 | 33.16 | 32.08 | 32.70 | 3,685,022 | +0.60(+1.87%) |
Mar 30, 2012 | 31.39 | 32.50 | 31.18 | 32.10 | 2,797,790 | +0.92(+2.96%) |
Mar 29, 2012 | 31.38 | 31.67 | 30.75 | 31.17 | 3,452,029 | -0.46(-1.45%) |
Mar 28, 2012 | 32.29 | 32.51 | 31.40 | 31.63 | 3,128,039 | -0.81(-2.51%) |
Mar 27, 2012 | 32.61 | 32.93 | 32.42 | 32.45 | 2,728,010 | -0.27(-0.84%) |
Mar 26, 2012 | 33.38 | 33.51 | 32.59 | 32.72 | 2,656,125 | -0.31(-0.94%) |
Mar 23, 2012 | 32.60 | 33.25 | 32.45 | 33.03 | 1,739,441 | +0.43(+1.31%) |
Mar 22, 2012 | 33.48 | 33.48 | 32.26 | 32.60 | 3,351,286 | -1.12(-3.32%) |
Mar 21, 2012 | 34.02 | 34.22 | 33.34 | 33.72 | 2,458,076 | -0.68(-1.99%) |
Mar 20, 2012 | 34.79 | 34.80 | 34.01 | 34.40 | 2,908,759 | -0.77(-2.20%) |
Mar 19, 2012 | 35.33 | 35.49 | 34.62 | 35.18 | 1,758,229 | -0.11(-0.32%) |
Mar 16, 2012 | 35.06 | 35.56 | 35.02 | 35.29 | 1,828,653 | +0.42(+1.21%) |
Mar 15, 2012 | 35.04 | 35.24 | 34.26 | 34.87 | 1,808,395 | -0.12(-0.34%) |
Mar 14, 2012 | 35.70 | 35.70 | 34.75 | 34.99 | 1,592,559 | -0.77(-2.15%) |
Mar 13, 2012 | 35.46 | 35.91 | 34.99 | 35.75 | 1,943,123 | +0.54(+1.52%) |
Mar 12, 2012 | 36.22 | 36.22 | 35.03 | 35.22 | 1,270,230 | -0.98(-2.71%) |
Mar 09, 2012 | 36.02 | 37.03 | 35.95 | 36.20 | 1,517,906 | +0.25(+0.70%) |
Mar 08, 2012 | 35.56 | 36.29 | 35.11 | 35.95 | 1,609,784 | +0.80(+2.27%) |
Mar 07, 2012 | 34.32 | 35.32 | 34.08 | 35.15 | 2,116,192 | +0.74(+2.14%) |
Mar 06, 2012 | 34.62 | 34.68 | 34.12 | 34.42 | 1,996,898 | -0.96(-2.72%) |
Mar 05, 2012 | 35.82 | 35.95 | 34.84 | 35.38 | 2,224,161 | -0.77(-2.14%) |
Mar 02, 2012 | 36.96 | 37.21 | 35.95 | 36.15 | 1,755,921 | -0.96(-2.58%) |
Mar 01, 2012 | 36.69 | 37.46 | 36.46 | 37.11 | 2,416,795 | +0.64(+1.76%) |
Feb 29, 2012 | 36.53 | 36.65 | 35.69 | 36.47 | 3,468,640 | -0.04(-0.11%) |
Feb 28, 2012 | 37.21 | 37.27 | 36.18 | 36.51 | 2,232,469 | -0.47(-1.27%) |
Feb 27, 2012 | 36.98 | 37.19 | 36.50 | 36.98 | 1,762,361 | -0.33(-0.89%) |
Feb 24, 2012 | 37.44 | 37.62 | 37.06 | 37.31 | 1,851,142 | +0.01(+0.03%) |
Feb 23, 2012 | 37.57 | 37.82 | 36.83 | 37.30 | 1,985,545 | -0.24(-0.63%) |
Feb 22, 2012 | 37.17 | 38.03 | 37.05 | 37.54 | 2,345,184 | +0.49(+1.32%) |
Feb 21, 2012 | 37.91 | 38.19 | 36.84 | 37.05 | 2,605,597 | -0.59(-1.58%) |
Feb 17, 2012 | 36.87 | 38.07 | 36.63 | 37.65 | 5,615,940 | +1.76(+4.91%) |
Feb 16, 2012 | 35.06 | 35.95 | 34.88 | 35.89 | 2,825,982 | +0.89(+2.53%) |
Feb 15, 2012 | 35.28 | 35.52 | 34.64 | 35.00 | 3,674,779 | -0.15(-0.44%) |
Feb 14, 2012 | 35.17 | 35.49 | 34.77 | 35.15 | 1,627,700 | -0.13(-0.37%) |
Feb 13, 2012 | 35.15 | 35.41 | 34.89 | 35.28 | 2,794,060 | +0.07(+0.19%) |
Feb 10, 2012 | 35.03 | 35.39 | 34.85 | 35.22 | 2,104,431 | -0.40(-1.12%) |
Feb 09, 2012 | 36.16 | 36.20 | 35.38 | 35.62 | 2,802,070 | -0.51(-1.40%) |
Feb 08, 2012 | 36.24 | 36.68 | 35.95 | 36.12 | 2,746,752 | -0.11(-0.31%) |
Feb 07, 2012 | 36.05 | 36.35 | 35.17 | 36.24 | 2,721,467 | +0.02(+0.05%) |
Feb 06, 2012 | 36.26 | 36.54 | 35.93 | 36.22 | 2,896,280 | -0.40(-1.09%) |
Feb 03, 2012 | 37.29 | 37.36 | 36.38 | 36.62 | 2,490,952 | -0.11(-0.31%) |
Feb 02, 2012 | 36.56 | 37.11 | 36.15 | 36.73 | 3,508,072 | +0.18(+0.50%) |
Feb 01, 2012 | 37.29 | 37.44 | 35.80 | 36.54 | 3,731,705 | -0.12(-0.34%) |
Jan 31, 2012 | 37.96 | 38.24 | 35.36 | 36.67 | 5,794,030 | +0.82(+2.29%) |
Jan 30, 2012 | 35.69 | 36.24 | 34.98 | 35.85 | 3,102,484 | -0.14(-0.40%) |
Jan 27, 2012 | 35.99 | 36.40 | 35.72 | 35.99 | 2,759,380 | -0.11(-0.31%) |
Jan 26, 2012 | 37.56 | 38.00 | 35.86 | 36.10 | 2,986,568 | -1.30(-3.48%) |
Jan 25, 2012 | 36.29 | 37.54 | 35.55 | 37.41 | 2,855,554 | +0.84(+2.31%) |
Jan 24, 2012 | 35.27 | 36.62 | 35.18 | 36.56 | 2,506,846 | +0.68(+1.89%) |
Jan 23, 2012 | 35.36 | 36.35 | 34.65 | 35.88 | 4,455,041 | +0.51(+1.43%) |
Jan 20, 2012 | 36.07 | 36.58 | 35.11 | 35.38 | 3,528,714 | -0.80(-2.22%) |
Jan 19, 2012 | 36.25 | 36.70 | 35.96 | 36.18 | 3,745,899 | -0.07(-0.18%) |
Jan 18, 2012 | 34.16 | 36.38 | 34.01 | 36.25 | 4,681,495 | +2.17(+6.38%) |
Jan 17, 2012 | 34.74 | 35.26 | 33.38 | 34.07 | 5,257,207 | -0.70(-2.00%) |
Jan 13, 2012 | 34.93 | 35.59 | 34.46 | 34.77 | 3,003,480 | -0.47(-1.33%) |
Jan 12, 2012 | 37.00 | 37.26 | 35.14 | 35.24 | 5,518,654 | -1.72(-4.65%) |
Jan 11, 2012 | 38.43 | 38.50 | 36.84 | 36.95 | 3,734,767 | -1.75(-4.51%) |
Jan 10, 2012 | 39.24 | 40.76 | 38.56 | 38.70 | 5,448,528 | +0.49(+1.29%) |
Jan 09, 2012 | 37.91 | 38.47 | 37.79 | 38.21 | 2,078,935 | +0.40(+1.07%) |
Jan 06, 2012 | 37.58 | 38.02 | 37.35 | 37.80 | 2,152,531 | +0.34(+0.92%) |
Jan 05, 2012 | 36.57 | 37.60 | 36.37 | 37.46 | 3,096,230 | +0.28(+0.75%) |
Jan 04, 2012 | 36.50 | 37.23 | 36.24 | 37.18 | 2,413,771 | +2.50(+7.21%) |
Dec 30, 2011 | 34.62 | 35.08 | 34.62 | 34.68 | 1,684,810 | +0.06(+0.17%) |
Dec 29, 2011 | 34.17 | 34.88 | 34.08 | 34.62 | 1,184,148 | +0.40(+1.18%) |
Dec 28, 2011 | 35.19 | 35.21 | 34.06 | 34.22 | 1,523,233 | -0.88(-2.51%) |
Dec 27, 2011 | 34.99 | 35.40 | 34.71 | 35.09 | 1,194,198 | +0.04(+0.10%) |
Dec 23, 2011 | 34.87 | 35.08 | 34.63 | 35.06 | 1,009,291 | +0.76(+2.22%) |
Dec 21, 2011 | 34.66 | 34.95 | 33.45 | 34.30 | 2,336,757 | -0.21(-0.60%) |
Dec 20, 2011 | 33.27 | 34.63 | 33.22 | 34.51 | 4,263,077 | +2.16(+6.67%) |
Dec 19, 2011 | 33.38 | 33.53 | 32.26 | 32.35 | 2,054,020 | -0.80(-2.40%) |
Dec 16, 2011 | 32.40 | 33.20 | 32.09 | 33.15 | 3,122,209 | +1.13(+3.53%) |
Dec 15, 2011 | 32.56 | 32.70 | 31.86 | 32.02 | 2,301,975 | -0.15(-0.46%) |
Dec 14, 2011 | 33.39 | 33.40 | 31.75 | 32.16 | 3,322,833 | -1.90(-5.57%) |
Dec 13, 2011 | 34.76 | 35.68 | 33.67 | 34.06 | 2,621,039 | -0.43(-1.26%) |
Dec 12, 2011 | 35.25 | 35.25 | 33.90 | 34.49 | 1,947,711 | -1.50(-4.18%) |
Dec 09, 2011 | 34.83 | 36.18 | 34.76 | 36.00 | 2,128,461 | +1.08(+3.08%) |
Dec 08, 2011 | 35.35 | 35.66 | 34.81 | 34.92 | 3,656,713 | -0.49(-1.38%) |
Dec 07, 2011 | 35.27 | 35.55 | 34.69 | 35.41 | 3,530,292 | -0.10(-0.28%) |
Dec 06, 2011 | 35.27 | 35.93 | 35.03 | 35.51 | 2,481,098 | +0.34(+0.96%) |
Dec 05, 2011 | 35.25 | 35.99 | 34.76 | 35.17 | 2,888,801 | +0.52(+1.51%) |
Dec 02, 2011 | 34.86 | 35.33 | 34.43 | 34.65 | 3,132,333 | +0.27(+0.80%) |
Dec 01, 2011 | 33.66 | 34.85 | 33.59 | 34.38 | 3,298,852 | +0.53(+1.56%) |
Nov 30, 2011 | 32.96 | 33.87 | 32.96 | 33.85 | 3,471,815 | +2.45(+7.80%) |
Nov 29, 2011 | 32.12 | 32.21 | 31.23 | 31.40 | 4,164,042 | -0.70(-2.18%) |
Nov 28, 2011 | 31.22 | 32.28 | 31.04 | 32.10 | 2,992,497 | +1.97(+6.55%) |
Nov 25, 2011 | 29.84 | 30.35 | 29.84 | 30.13 | 1,359,299 | +0.10(+0.32%) |
Nov 23, 2011 | 31.27 | 31.42 | 29.90 | 30.03 | 3,028,594 | -1.85(-5.81%) |
Nov 22, 2011 | 31.80 | 32.50 | 31.54 | 31.89 | 2,694,458 | +0.05(+0.17%) |
Nov 21, 2011 | 31.51 | 32.07 | 30.86 | 31.83 | 2,663,840 | -0.55(-1.71%) |
Nov 18, 2011 | 32.81 | 33.12 | 31.83 | 32.38 | 2,889,564 | +0.22(+0.68%) |
Nov 17, 2011 | 33.30 | 34.13 | 31.71 | 32.16 | 4,016,038 | -0.71(-2.15%) |
Nov 16, 2011 | 32.43 | 33.87 | 32.43 | 32.87 | 2,975,115 | +0.12(+0.36%) |
Nov 15, 2011 | 32.20 | 33.06 | 32.03 | 32.75 | 1,528,882 | +0.40(+1.25%) |
Nov 14, 2011 | 32.59 | 32.86 | 31.59 | 32.35 | 1,506,675 | -0.53(-1.63%) |
Nov 11, 2011 | 32.43 | 33.32 | 32.20 | 32.88 | 1,649,082 | +1.05(+3.29%) |
Nov 10, 2011 | 31.43 | 32.36 | 30.91 | 31.84 | 2,326,764 | +1.07(+3.48%) |
Nov 09, 2011 | 32.10 | 32.10 | 30.63 | 30.77 | 2,817,114 | -2.46(-7.41%) |
Nov 08, 2011 | 32.88 | 33.31 | 32.24 | 33.23 | 2,470,656 | +0.64(+1.97%) |
Nov 07, 2011 | 32.49 | 32.98 | 31.56 | 32.59 | 2,522,890 | +0.07(+0.22%) |
Nov 04, 2011 | 31.91 | 32.60 | 31.36 | 32.52 | 2,694,995 | +0.24(+0.75%) |
Nov 03, 2011 | 30.75 | 32.55 | 30.64 | 32.28 | 3,375,462 | +1.60(+5.20%) |
Nov 02, 2011 | 30.72 | 30.83 | 30.00 | 30.68 | 3,404,563 | +0.83(+2.78%) |
Nov 01, 2011 | 29.93 | 30.54 | 29.22 | 29.85 | 3,464,565 | -1.71(-5.42%) |
Oct 31, 2011 | 33.18 | 33.66 | 31.55 | 31.56 | 3,096,945 | -2.20(-6.52%) |
Oct 28, 2011 | 33.08 | 33.82 | 32.57 | 33.76 | 2,738,182 | +0.34(+1.03%) |
Oct 27, 2011 | 31.20 | 33.82 | 31.12 | 33.42 | 5,647,022 | +3.01(+9.89%) |
Oct 26, 2011 | 29.82 | 30.50 | 28.82 | 30.41 | 2,860,663 | +1.29(+4.42%) |
Oct 25, 2011 | 29.48 | 30.12 | 28.45 | 29.12 | 2,830,051 | -0.35(-1.19%) |
Oct 24, 2011 | 28.83 | 29.57 | 28.49 | 29.47 | 2,411,755 | +0.95(+3.33%) |
Oct 21, 2011 | 28.58 | 29.51 | 27.99 | 28.52 | 3,146,425 | +0.38(+1.35%) |
Oct 20, 2011 | 27.79 | 28.29 | 27.23 | 28.14 | 2,322,310 | +0.35(+1.26%) |
Oct 19, 2011 | 28.38 | 28.86 | 27.68 | 27.79 | 2,726,369 | -0.71(-2.48%) |
Oct 18, 2011 | 27.11 | 28.69 | 26.57 | 28.50 | 2,437,875 | +1.32(+4.87%) |
Oct 17, 2011 | 28.85 | 28.85 | 27.11 | 27.17 | 3,470,239 | -1.62(-5.63%) |
Oct 14, 2011 | 28.41 | 28.95 | 27.65 | 28.79 | 2,462,519 | +1.18(+4.25%) |
Oct 13, 2011 | 27.33 | 27.75 | 26.65 | 27.62 | 2,592,992 | +0.01(+0.02%) |
Oct 12, 2011 | 27.34 | 28.21 | 26.96 | 27.61 | 3,667,923 | +0.56(+2.06%) |
Oct 11, 2011 | 26.35 | 27.52 | 26.12 | 27.05 | 2,884,903 | +0.51(+1.92%) |
Oct 10, 2011 | 25.87 | 26.67 | 25.85 | 26.54 | 3,431,362 | +1.64(+6.58%) |
Oct 07, 2011 | 25.37 | 25.50 | 24.56 | 24.91 | 5,425,376 | -0.17(-0.69%) |
Oct 06, 2011 | 25.72 | 25.93 | 24.69 | 25.08 | 6,465,908 | -0.33(-1.31%) |
Oct 05, 2011 | 23.58 | 25.52 | 22.91 | 25.41 | 6,217,928 | +1.88(+7.97%) |
Oct 04, 2011 | 21.71 | 23.60 | 21.11 | 23.53 | 5,739,080 | +1.35(+6.07%) |
Oct 03, 2011 | 23.36 | 23.70 | 22.01 | 22.19 | 6,642,777 | -1.90(-7.91%) |
Sep 30, 2011 | 25.04 | 25.23 | 24.09 | 24.09 | 3,947,667 | -1.63(-6.34%) |
Sep 29, 2011 | 26.41 | 27.03 | 24.77 | 25.72 | 4,248,792 | +0.18(+0.72%) |
Sep 28, 2011 | 27.07 | 27.54 | 25.46 | 25.54 | 2,857,510 | -1.43(-5.30%) |
Sep 27, 2011 | 28.47 | 29.08 | 26.76 | 26.97 | 3,589,176 | -0.52(-1.90%) |
Sep 26, 2011 | 26.70 | 27.54 | 25.19 | 27.49 | 3,441,943 | +1.02(+3.86%) |
Sep 23, 2011 | 26.43 | 27.31 | 26.27 | 26.47 | 3,168,917 | -0.46(-1.72%) |
Sep 22, 2011 | 27.40 | 27.41 | 26.12 | 26.94 | 3,926,065 | -1.71(-5.97%) |
Sep 21, 2011 | 30.36 | 30.50 | 28.63 | 28.64 | 2,425,983 | -1.66(-5.48%) |
Sep 20, 2011 | 31.34 | 31.66 | 30.21 | 30.31 | 2,093,387 | -0.85(-2.72%) |
Sep 19, 2011 | 30.82 | 31.47 | 30.29 | 31.15 | 1,877,198 | -0.59(-1.87%) |
Sep 16, 2011 | 32.07 | 32.38 | 31.20 | 31.75 | 3,094,616 | -0.37(-1.16%) |
Sep 15, 2011 | 32.54 | 32.74 | 31.96 | 32.12 | 2,059,820 | +0.06(+0.18%) |
Sep 14, 2011 | 32.02 | 32.56 | 30.86 | 32.06 | 2,433,320 | +0.32(+1.01%) |
Sep 13, 2011 | 31.81 | 32.24 | 31.19 | 31.74 | 2,603,595 | +0.00(+0.00%) |
Sep 12, 2011 | 30.69 | 31.77 | 30.55 | 31.74 | 2,437,630 | +0.42(+1.33%) |
Sep 09, 2011 | 31.99 | 32.48 | 30.88 | 31.33 | 2,815,236 | -1.38(-4.21%) |
Sep 08, 2011 | 33.07 | 33.81 | 32.39 | 32.70 | 2,195,520 | -0.79(-2.36%) |
Sep 07, 2011 | 32.51 | 33.53 | 32.26 | 33.49 | 2,236,157 | +1.71(+5.40%) |
Sep 06, 2011 | 31.02 | 31.92 | 30.59 | 31.78 | 2,730,648 | -0.69(-2.12%) |
Sep 02, 2011 | 33.36 | 33.41 | 32.08 | 32.47 | 2,403,083 | -1.63(-4.77%) |
Sep 01, 2011 | 33.89 | 34.71 | 33.59 | 34.09 | 2,817,033 | +0.26(+0.75%) |
Aug 31, 2011 | 34.09 | 34.73 | 33.46 | 33.84 | 3,127,231 | +0.26(+0.78%) |
Aug 30, 2011 | 33.16 | 33.81 | 32.90 | 33.58 | 2,927,052 | +0.20(+0.59%) |
Aug 29, 2011 | 32.59 | 33.47 | 32.50 | 33.38 | 2,681,291 | +1.45(+4.53%) |
Aug 26, 2011 | 30.20 | 32.04 | 29.84 | 31.93 | 2,984,567 | +1.51(+4.97%) |
Aug 25, 2011 | 31.17 | 31.58 | 30.32 | 30.42 | 2,526,174 | -0.64(-2.04%) |
Aug 24, 2011 | 30.67 | 31.08 | 30.09 | 31.05 | 1,935,437 | +0.27(+0.89%) |
Aug 23, 2011 | 29.11 | 30.79 | 28.73 | 30.78 | 3,344,613 | +1.90(+6.60%) |
Aug 22, 2011 | 30.15 | 30.28 | 28.76 | 28.88 | 4,191,092 | -0.40(-1.38%) |
Aug 19, 2011 | 30.48 | 31.18 | 29.10 | 29.28 | 4,460,118 | -1.73(-5.57%) |
Aug 18, 2011 | 32.43 | 32.46 | 30.55 | 31.01 | 5,363,798 | -2.85(-8.43%) |
Aug 17, 2011 | 34.53 | 34.96 | 33.68 | 33.86 | 3,089,047 | -0.21(-0.63%) |
Aug 16, 2011 | 35.09 | 35.21 | 33.63 | 34.07 | 3,422,756 | -1.60(-4.49%) |
Aug 15, 2011 | 35.37 | 36.51 | 35.13 | 35.68 | 3,647,292 | +0.72(+2.07%) |
Aug 12, 2011 | 35.04 | 35.25 | 34.41 | 34.95 | 3,156,152 | +0.33(+0.96%) |
Aug 11, 2011 | 32.62 | 35.16 | 31.86 | 34.62 | 4,517,640 | +2.19(+6.75%) |
Aug 10, 2011 | 32.18 | 33.70 | 31.62 | 32.43 | 5,171,536 | -0.28(-0.87%) |
Aug 09, 2011 | 31.97 | 33.08 | 30.75 | 32.71 | 5,504,758 | +2.31(+7.58%) |
Aug 08, 2011 | 31.97 | 32.32 | 30.02 | 30.41 | 6,055,961 | -3.28(-9.73%) |
Aug 05, 2011 | 34.79 | 34.91 | 31.70 | 33.69 | 4,560,425 | -0.50(-1.47%) |
Aug 04, 2011 | 37.15 | 37.24 | 34.08 | 34.19 | 4,866,426 | -3.74(-9.86%) |
Aug 03, 2011 | 39.04 | 39.04 | 37.01 | 37.93 | 5,227,133 | -1.07(-2.74%) |
Aug 02, 2011 | 40.09 | 40.98 | 39.00 | 39.00 | 3,106,161 | -1.53(-3.77%) |
Aug 01, 2011 | 41.73 | 42.03 | 40.25 | 40.53 | 2,999,097 | -0.40(-0.97%) |
Jul 29, 2011 | 41.79 | 42.30 | 40.34 | 40.92 | 4,199,489 | -1.61(-3.78%) |
Jul 28, 2011 | 41.72 | 42.98 | 41.50 | 42.53 | 2,549,159 | +0.81(+1.95%) |
Jul 27, 2011 | 42.72 | 42.74 | 41.66 | 41.72 | 1,707,634 | -1.29(-3.00%) |
Jul 26, 2011 | 43.21 | 43.50 | 42.81 | 43.01 | 3,731,806 | -0.02(-0.04%) |
Jul 25, 2011 | 42.20 | 43.13 | 42.17 | 43.03 | 2,494,053 | +0.02(+0.06%) |
Jul 22, 2011 | 43.04 | 43.05 | 42.90 | 43.00 | 1,517,054 | +0.41(+0.97%) |
Jul 21, 2011 | 42.52 | 43.03 | 42.11 | 42.59 | 2,734,561 | +0.40(+0.94%) |
Jul 20, 2011 | 42.37 | 42.40 | 41.78 | 42.19 | 1,687,582 | -0.07(-0.15%) |
Jul 19, 2011 | 41.33 | 42.30 | 41.33 | 42.26 | 1,999,824 | +1.29(+3.15%) |
Jul 18, 2011 | 41.37 | 41.60 | 40.73 | 40.96 | 1,644,256 | -0.55(-1.33%) |
Jul 15, 2011 | 40.06 | 41.55 | 39.96 | 41.52 | 2,852,459 | +1.82(+4.58%) |
Jul 14, 2011 | 40.72 | 40.91 | 39.64 | 39.70 | 1,808,380 | -0.78(-1.92%) |
Jul 13, 2011 | 39.93 | 41.08 | 39.90 | 40.47 | 2,055,649 | +0.77(+1.94%) |
Jul 12, 2011 | 39.29 | 40.23 | 39.12 | 39.70 | 1,648,566 | +0.17(+0.42%) |
Jul 11, 2011 | 39.94 | 40.19 | 39.29 | 39.54 | 1,453,253 | -1.03(-2.54%) |
Jul 08, 2011 | 40.21 | 40.69 | 40.00 | 40.57 | 1,727,549 | -0.46(-1.11%) |
Jul 07, 2011 | 40.95 | 41.33 | 40.63 | 41.02 | 2,341,450 | +0.57(+1.41%) |
Jul 06, 2011 | 40.00 | 40.45 | 39.60 | 40.45 | 2,337,899 | +0.47(+1.19%) |
Jul 05, 2011 | 39.84 | 40.22 | 39.70 | 39.98 | 2,009,723 | -0.01(-0.02%) |
Jul 01, 2011 | 39.25 | 40.03 | 38.67 | 39.99 | 2,289,817 | +0.80(+2.04%) |
Jun 30, 2011 | 38.42 | 39.47 | 38.26 | 39.19 | 2,515,138 | +0.98(+2.56%) |
Jun 29, 2011 | 37.67 | 38.49 | 37.34 | 38.21 | 2,588,489 | +0.87(+2.32%) |
Jun 28, 2011 | 36.38 | 37.55 | 36.35 | 37.34 | 1,691,977 | +1.22(+3.38%) |
Jun 27, 2011 | 35.69 | 36.37 | 35.18 | 36.12 | 2,502,525 | +0.16(+0.45%) |
Jun 24, 2011 | 36.26 | 36.38 | 35.35 | 35.96 | 4,642,709 | -0.34(-0.95%) |
Jun 23, 2011 | 35.72 | 36.37 | 34.71 | 36.31 | 1,804,644 | -0.17(-0.47%) |
Jun 22, 2011 | 35.99 | 36.93 | 35.86 | 36.48 | 1,860,113 | +0.31(+0.85%) |
Jun 21, 2011 | 35.37 | 36.45 | 35.14 | 36.17 | 2,269,069 | +1.03(+2.93%) |
Jun 20, 2011 | 34.83 | 35.30 | 34.82 | 35.14 | 2,205,169 | +0.56(+1.61%) |
Jun 17, 2011 | 35.24 | 35.25 | 34.52 | 34.58 | 1,833,660 | -0.33(-0.95%) |
Jun 16, 2011 | 35.14 | 35.49 | 34.49 | 34.91 | 1,472,214 | -0.15(-0.42%) |
Jun 15, 2011 | 35.42 | 36.01 | 34.82 | 35.06 | 2,023,782 | -0.90(-2.50%) |
Jun 14, 2011 | 35.47 | 36.23 | 35.23 | 35.96 | 1,573,301 | +1.06(+3.04%) |
Jun 13, 2011 | 35.94 | 36.14 | 34.43 | 34.90 | 1,892,883 | -0.98(-2.73%) |
Jun 10, 2011 | 36.83 | 36.95 | 35.85 | 35.88 | 2,032,318 | -1.21(-3.26%) |
Jun 09, 2011 | 36.82 | 37.30 | 36.56 | 37.09 | 1,217,152 | +0.58(+1.59%) |
Jun 08, 2011 | 36.55 | 37.01 | 36.15 | 36.51 | 2,121,073 | +0.05(+0.15%) |
Jun 07, 2011 | 36.71 | 37.03 | 36.15 | 36.45 | 1,934,192 | +0.23(+0.64%) |
Jun 06, 2011 | 37.47 | 37.68 | 36.09 | 36.22 | 1,634,006 | -1.31(-3.49%) |