Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.65 | 33.71 | 33.19 | 33.44 | 3,762,460 | +0.14(+0.43%) |
Jun 28, 2012 | 33.25 | 33.34 | 32.98 | 33.30 | 2,666,198 | -0.09(-0.28%) |
Jun 27, 2012 | 33.11 | 33.44 | 33.11 | 33.39 | 1,877,189 | +0.34(+1.03%) |
Jun 26, 2012 | 33.04 | 33.23 | 32.88 | 33.05 | 2,856,282 | +0.02(+0.06%) |
Jun 25, 2012 | 33.16 | 33.21 | 32.99 | 33.03 | 2,873,665 | -0.17(-0.50%) |
Jun 22, 2012 | 33.27 | 33.35 | 33.09 | 33.20 | 4,183,362 | -0.04(-0.13%) |
Jun 21, 2012 | 33.65 | 33.83 | 33.22 | 33.24 | 3,067,393 | -0.30(-0.90%) |
Jun 20, 2012 | 33.78 | 33.87 | 33.42 | 33.55 | 4,766,518 | -0.13(-0.39%) |
Jun 19, 2012 | 33.69 | 33.81 | 33.48 | 33.68 | 3,987,733 | +0.06(+0.17%) |
Jun 18, 2012 | 33.26 | 33.63 | 33.25 | 33.62 | 3,446,122 | +0.32(+0.95%) |
Jun 15, 2012 | 33.40 | 33.50 | 33.23 | 33.31 | 4,662,115 | +0.04(+0.11%) |
Jun 14, 2012 | 32.90 | 33.32 | 32.88 | 33.27 | 4,543,350 | +0.41(+1.26%) |
Jun 13, 2012 | 32.70 | 32.95 | 32.49 | 32.85 | 2,610,041 | +0.14(+0.42%) |
Jun 12, 2012 | 32.70 | 32.75 | 32.41 | 32.72 | 4,269,285 | +0.01(+0.04%) |
Jun 11, 2012 | 33.08 | 33.18 | 32.66 | 32.70 | 3,283,101 | -0.26(-0.79%) |
Jun 08, 2012 | 32.66 | 33.01 | 32.66 | 32.96 | 4,140,052 | +0.30(+0.93%) |
Jun 07, 2012 | 32.49 | 32.74 | 32.46 | 32.66 | 4,750,695 | +0.30(+0.94%) |
Jun 06, 2012 | 32.04 | 32.36 | 31.91 | 32.36 | 3,993,253 | +0.48(+1.52%) |
Jun 05, 2012 | 31.84 | 31.96 | 31.76 | 31.87 | 4,170,266 | -0.04(-0.12%) |
Jun 04, 2012 | 32.00 | 32.08 | 31.84 | 31.91 | 2,976,745 | -0.06(-0.19%) |
Jun 01, 2012 | 32.02 | 32.21 | 31.94 | 31.97 | 3,718,703 | -0.27(-0.83%) |
May 31, 2012 | 32.05 | 32.43 | 31.99 | 32.24 | 3,144,325 | +0.12(+0.39%) |
May 30, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 3,778,793 | -0.07(-0.22%) |
May 29, 2012 | 32.33 | 32.33 | 32.04 | 32.19 | 11,485,465 | -0.03(-0.09%) |
May 25, 2012 | 32.20 | 32.33 | 32.14 | 32.22 | 12,345,273 | +0.03(+0.10%) |
May 24, 2012 | 32.03 | 32.28 | 31.94 | 32.19 | 11,894,023 | +0.18(+0.56%) |
May 23, 2012 | 32.11 | 32.26 | 31.71 | 32.01 | 3,837,087 | -0.16(-0.50%) |
May 22, 2012 | 32.04 | 32.31 | 32.03 | 32.17 | 2,806,937 | +0.15(+0.46%) |
May 21, 2012 | 32.09 | 32.12 | 31.85 | 32.02 | 3,431,929 | -0.04(-0.11%) |
May 18, 2012 | 31.86 | 32.20 | 31.85 | 32.06 | 4,611,674 | +0.25(+0.77%) |
May 17, 2012 | 32.17 | 32.24 | 31.81 | 31.81 | 2,924,883 | -0.38(-1.18%) |
May 16, 2012 | 32.14 | 32.23 | 32.02 | 32.19 | 3,055,946 | +0.13(+0.40%) |
May 15, 2012 | 32.28 | 32.31 | 31.98 | 32.06 | 3,130,606 | +0.02(+0.06%) |
May 14, 2012 | 31.82 | 32.11 | 31.78 | 32.04 | 2,952,866 | +0.03(+0.10%) |
May 11, 2012 | 31.85 | 32.11 | 31.74 | 32.01 | 2,521,737 | +0.07(+0.21%) |
May 10, 2012 | 31.84 | 32.06 | 31.77 | 31.95 | 1,832,813 | +0.27(+0.85%) |
May 09, 2012 | 31.65 | 31.91 | 31.62 | 31.68 | 2,677,414 | -0.18(-0.56%) |
May 08, 2012 | 31.66 | 31.89 | 31.65 | 31.85 | 2,248,754 | +0.06(+0.17%) |
May 07, 2012 | 31.85 | 31.94 | 31.70 | 31.80 | 2,090,293 | -0.07(-0.23%) |
May 04, 2012 | 31.81 | 32.08 | 31.78 | 31.87 | 2,586,418 | +0.04(+0.13%) |
May 03, 2012 | 31.87 | 32.09 | 31.81 | 31.83 | 2,426,840 | -0.12(-0.36%) |
May 02, 2012 | 32.06 | 32.12 | 31.81 | 31.95 | 2,642,331 | -0.20(-0.63%) |
May 01, 2012 | 32.03 | 32.25 | 31.83 | 32.15 | 2,820,048 | +0.15(+0.48%) |
Apr 30, 2012 | 31.87 | 32.03 | 31.78 | 32.00 | 3,890,178 | +0.07(+0.23%) |
Apr 27, 2012 | 31.89 | 32.01 | 31.74 | 31.92 | 5,571,245 | +0.11(+0.35%) |
Apr 26, 2012 | 31.86 | 32.01 | 31.36 | 31.81 | 5,909,210 | +0.40(+1.27%) |
Apr 25, 2012 | 31.28 | 31.50 | 31.13 | 31.41 | 5,135,808 | +0.26(+0.85%) |
Apr 24, 2012 | 31.15 | 31.25 | 31.04 | 31.15 | 5,644,373 | -0.02(-0.08%) |
Apr 23, 2012 | 31.23 | 31.28 | 31.02 | 31.17 | 2,514,253 | -0.10(-0.33%) |
Apr 20, 2012 | 30.98 | 31.34 | 30.97 | 31.28 | 4,469,327 | +0.29(+0.95%) |
Apr 19, 2012 | 31.03 | 31.10 | 30.87 | 30.98 | 3,552,515 | -0.05(-0.16%) |
Apr 18, 2012 | 31.13 | 31.22 | 31.03 | 31.03 | 3,187,719 | -0.23(-0.73%) |
Apr 17, 2012 | 31.28 | 31.40 | 31.04 | 31.26 | 3,511,608 | +0.15(+0.49%) |
Apr 16, 2012 | 30.92 | 31.17 | 30.89 | 31.11 | 4,122,498 | +0.28(+0.91%) |
Apr 13, 2012 | 30.85 | 31.13 | 30.79 | 30.82 | 7,801,870 | -0.01(-0.04%) |
Apr 12, 2012 | 30.75 | 30.84 | 30.57 | 30.84 | 4,106,124 | +0.08(+0.26%) |
Apr 11, 2012 | 30.98 | 31.04 | 30.73 | 30.76 | 4,045,737 | -0.02(-0.06%) |
Apr 10, 2012 | 31.18 | 31.18 | 30.71 | 30.78 | 4,371,538 | -0.43(-1.38%) |
Apr 09, 2012 | 31.28 | 31.45 | 31.20 | 31.20 | 3,609,625 | -0.29(-0.93%) |
Apr 05, 2012 | 31.55 | 31.58 | 31.43 | 31.50 | 3,533,731 | -0.13(-0.41%) |
Apr 04, 2012 | 31.43 | 31.80 | 31.42 | 31.63 | 3,462,088 | +0.03(+0.10%) |
Apr 03, 2012 | 31.51 | 31.63 | 31.39 | 31.60 | 3,941,765 | +0.02(+0.08%) |
Apr 02, 2012 | 31.37 | 31.73 | 31.27 | 31.57 | 3,287,087 | +0.18(+0.57%) |
Mar 30, 2012 | 31.18 | 31.41 | 31.15 | 31.39 | 3,727,745 | +0.26(+0.85%) |
Mar 29, 2012 | 30.97 | 31.16 | 30.76 | 31.13 | 2,439,188 | +0.06(+0.18%) |
Mar 28, 2012 | 31.19 | 31.37 | 30.93 | 31.08 | 2,902,134 | -0.20(-0.63%) |
Mar 27, 2012 | 31.09 | 31.38 | 31.08 | 31.27 | 3,049,014 | +0.18(+0.59%) |
Mar 26, 2012 | 30.98 | 31.23 | 30.92 | 31.09 | 2,768,096 | +0.26(+0.86%) |
Mar 23, 2012 | 30.95 | 31.09 | 30.80 | 30.82 | 3,122,166 | -0.09(-0.28%) |
Mar 22, 2012 | 30.78 | 31.05 | 30.78 | 30.91 | 3,941,207 | -0.02(-0.08%) |
Mar 21, 2012 | 31.05 | 31.12 | 30.89 | 30.94 | 2,385,627 | -0.11(-0.36%) |
Mar 20, 2012 | 31.05 | 31.17 | 30.81 | 31.05 | 3,817,169 | +0.23(+0.76%) |
Mar 19, 2012 | 30.81 | 31.10 | 30.76 | 30.81 | 2,682,623 | -0.04(-0.12%) |
Mar 16, 2012 | 30.92 | 31.06 | 30.80 | 30.85 | 4,624,882 | -0.10(-0.32%) |
Mar 15, 2012 | 30.97 | 31.17 | 30.86 | 30.95 | 3,599,713 | -0.04(-0.14%) |
Mar 14, 2012 | 31.46 | 31.54 | 30.94 | 30.99 | 4,215,662 | -0.50(-1.58%) |
Mar 13, 2012 | 31.50 | 31.55 | 31.27 | 31.49 | 3,099,382 | +0.02(+0.06%) |
Mar 12, 2012 | 31.18 | 31.51 | 31.14 | 31.47 | 3,841,302 | +0.35(+1.12%) |
Mar 09, 2012 | 31.12 | 31.14 | 30.89 | 31.12 | 2,819,221 | +0.10(+0.32%) |
Mar 08, 2012 | 31.00 | 31.09 | 30.84 | 31.02 | 2,230,050 | +0.07(+0.22%) |
Mar 07, 2012 | 30.92 | 31.00 | 30.73 | 30.95 | 2,636,229 | -0.02(-0.06%) |
Mar 06, 2012 | 31.00 | 31.05 | 30.79 | 30.97 | 2,730,614 | -0.18(-0.59%) |
Mar 05, 2012 | 30.89 | 31.22 | 30.78 | 31.16 | 2,469,240 | +0.18(+0.59%) |
Mar 02, 2012 | 30.89 | 31.05 | 30.73 | 30.97 | 2,907,564 | +0.07(+0.22%) |
Mar 01, 2012 | 30.92 | 31.19 | 30.76 | 30.90 | 4,034,505 | -0.04(-0.12%) |
Feb 29, 2012 | 31.14 | 31.23 | 30.86 | 30.94 | 4,074,865 | -0.15(-0.50%) |
Feb 28, 2012 | 31.25 | 31.34 | 30.99 | 31.10 | 4,027,119 | -0.10(-0.31%) |
Feb 27, 2012 | 31.03 | 31.25 | 30.91 | 31.19 | 19,262,410 | +0.05(+0.18%) |
Feb 24, 2012 | 30.94 | 31.25 | 30.85 | 31.14 | 14,179,714 | +0.23(+0.75%) |
Feb 23, 2012 | 30.61 | 30.93 | 30.60 | 30.91 | 14,498,822 | +0.29(+0.93%) |
Feb 22, 2012 | 30.38 | 30.69 | 30.38 | 30.62 | 3,002,258 | +0.20(+0.66%) |
Feb 21, 2012 | 30.77 | 30.77 | 30.42 | 30.42 | 5,005,683 | -0.26(-0.85%) |
Feb 17, 2012 | 30.72 | 30.74 | 30.51 | 30.68 | 3,623,930 | +0.09(+0.30%) |
Feb 16, 2012 | 30.43 | 30.65 | 30.42 | 30.59 | 3,041,352 | +0.21(+0.68%) |
Feb 15, 2012 | 30.50 | 30.50 | 30.28 | 30.39 | 3,357,878 | -0.09(-0.30%) |
Feb 14, 2012 | 30.28 | 30.55 | 30.19 | 30.48 | 3,735,461 | +0.18(+0.60%) |
Feb 13, 2012 | 30.33 | 30.43 | 30.22 | 30.30 | 3,056,682 | +0.01(+0.04%) |
Feb 10, 2012 | 30.20 | 30.28 | 30.07 | 30.28 | 2,361,512 | +0.03(+0.10%) |
Feb 09, 2012 | 30.43 | 30.43 | 30.23 | 30.25 | 4,629,179 | -0.21(-0.68%) |
Feb 08, 2012 | 30.64 | 30.73 | 30.32 | 30.46 | 3,187,015 | -0.13(-0.44%) |
Feb 07, 2012 | 30.43 | 30.71 | 30.24 | 30.59 | 3,606,055 | +0.09(+0.30%) |
Feb 06, 2012 | 30.47 | 30.63 | 30.40 | 30.50 | 2,284,795 | -0.07(-0.22%) |
Feb 03, 2012 | 30.87 | 30.93 | 30.42 | 30.57 | 4,584,684 | -0.08(-0.26%) |
Feb 02, 2012 | 30.62 | 30.84 | 30.55 | 30.65 | 4,230,152 | +0.05(+0.18%) |
Feb 01, 2012 | 30.40 | 30.71 | 30.40 | 30.59 | 6,319,169 | +0.23(+0.76%) |
Jan 31, 2012 | 30.02 | 30.39 | 29.90 | 30.36 | 7,467,051 | +0.42(+1.42%) |
Jan 30, 2012 | 30.12 | 30.12 | 29.65 | 29.94 | 7,980,528 | -0.13(-0.44%) |
Jan 27, 2012 | 30.73 | 30.94 | 30.00 | 30.07 | 10,149,532 | -0.78(-2.54%) |
Jan 26, 2012 | 30.98 | 31.05 | 30.65 | 30.85 | 4,921,964 | -0.16(-0.51%) |
Jan 25, 2012 | 30.43 | 31.08 | 30.15 | 31.01 | 4,562,463 | +0.49(+1.59%) |
Jan 24, 2012 | 30.54 | 30.88 | 30.29 | 30.53 | 2,905,696 | -0.10(-0.34%) |
Jan 23, 2012 | 30.69 | 30.94 | 30.47 | 30.63 | 5,645,784 | -0.05(-0.18%) |
Jan 20, 2012 | 30.54 | 30.68 | 30.36 | 30.68 | 3,699,316 | +0.16(+0.54%) |
Jan 19, 2012 | 30.64 | 30.71 | 30.39 | 30.52 | 3,280,310 | -0.08(-0.26%) |
Jan 18, 2012 | 30.82 | 30.85 | 30.39 | 30.60 | 3,881,339 | -0.22(-0.73%) |
Jan 17, 2012 | 30.80 | 31.07 | 30.67 | 30.82 | 4,269,714 | +0.12(+0.40%) |
Jan 13, 2012 | 30.61 | 30.74 | 30.44 | 30.70 | 4,965,300 | -0.20(-0.65%) |
Jan 12, 2012 | 31.13 | 31.19 | 30.88 | 30.90 | 3,376,110 | -0.15(-0.47%) |
Jan 11, 2012 | 31.06 | 31.19 | 30.96 | 31.05 | 2,998,738 | -0.07(-0.23%) |
Jan 10, 2012 | 31.27 | 31.34 | 31.11 | 31.12 | 3,532,946 | -0.04(-0.14%) |
Jan 09, 2012 | 31.19 | 31.29 | 30.98 | 31.16 | 3,913,233 | -0.04(-0.14%) |
Jan 06, 2012 | 31.55 | 31.58 | 31.13 | 31.21 | 9,192,647 | -0.32(-1.02%) |
Jan 05, 2012 | 31.51 | 31.63 | 31.14 | 31.53 | 4,684,788 | -0.07(-0.21%) |
Jan 04, 2012 | 31.85 | 31.93 | 31.51 | 31.59 | 3,335,368 | -0.61(-1.90%) |
Dec 30, 2011 | 32.48 | 32.48 | 32.19 | 32.21 | 2,067,485 | -0.27(-0.84%) |
Dec 29, 2011 | 32.16 | 32.52 | 32.16 | 32.48 | 2,199,171 | +0.27(+0.85%) |
Dec 28, 2011 | 32.39 | 32.49 | 32.18 | 32.21 | 2,371,606 | -0.21(-0.66%) |
Dec 27, 2011 | 32.07 | 32.46 | 32.07 | 32.42 | 1,827,559 | +0.29(+0.91%) |
Dec 23, 2011 | 32.12 | 32.27 | 32.06 | 32.13 | 2,644,961 | +0.10(+0.30%) |
Dec 21, 2011 | 31.62 | 32.06 | 31.62 | 32.03 | 5,389,031 | +0.41(+1.29%) |
Dec 20, 2011 | 31.00 | 31.70 | 30.97 | 31.62 | 7,770,990 | +1.07(+3.49%) |
Dec 19, 2011 | 30.89 | 31.07 | 30.50 | 30.56 | 4,272,059 | -0.18(-0.57%) |
Dec 16, 2011 | 30.91 | 31.03 | 30.62 | 30.73 | 6,517,718 | -0.08(-0.26%) |
Dec 15, 2011 | 30.73 | 30.94 | 30.64 | 30.81 | 3,652,610 | +0.36(+1.20%) |
Dec 14, 2011 | 30.58 | 30.77 | 30.43 | 30.45 | 3,441,204 | -0.18(-0.59%) |
Dec 13, 2011 | 30.53 | 30.97 | 30.53 | 30.63 | 4,059,661 | +0.10(+0.34%) |
Dec 12, 2011 | 30.70 | 30.79 | 30.34 | 30.53 | 3,646,367 | -0.28(-0.91%) |
Dec 09, 2011 | 30.54 | 30.85 | 30.48 | 30.80 | 2,928,392 | +0.38(+1.26%) |
Dec 08, 2011 | 30.65 | 30.76 | 30.37 | 30.42 | 4,146,262 | -0.22(-0.71%) |
Dec 07, 2011 | 30.50 | 30.82 | 30.36 | 30.64 | 5,072,005 | +0.10(+0.32%) |
Dec 06, 2011 | 30.74 | 30.76 | 30.50 | 30.54 | 6,371,524 | -0.10(-0.32%) |
Dec 05, 2011 | 31.01 | 31.11 | 30.47 | 30.64 | 4,938,730 | -0.04(-0.12%) |
Dec 02, 2011 | 31.22 | 31.24 | 30.62 | 30.68 | 4,298,916 | -0.48(-1.54%) |
Dec 01, 2011 | 31.21 | 31.28 | 30.92 | 31.16 | 4,740,774 | -0.16(-0.52%) |
Nov 30, 2011 | 31.07 | 31.34 | 31.02 | 31.32 | 5,524,043 | +0.77(+2.51%) |
Nov 29, 2011 | 30.27 | 30.73 | 30.21 | 30.55 | 3,348,947 | +0.44(+1.48%) |
Nov 28, 2011 | 30.29 | 30.34 | 29.97 | 30.11 | 3,204,863 | +0.36(+1.21%) |
Nov 25, 2011 | 29.59 | 29.95 | 29.55 | 29.75 | 1,653,282 | +0.12(+0.41%) |
Nov 23, 2011 | 29.94 | 29.94 | 29.48 | 29.63 | 3,280,336 | -0.44(-1.46%) |
Nov 22, 2011 | 30.44 | 30.49 | 30.04 | 30.07 | 3,830,293 | -0.37(-1.22%) |
Nov 21, 2011 | 30.48 | 30.70 | 30.28 | 30.44 | 15,355,756 | -0.23(-0.74%) |
Nov 18, 2011 | 30.70 | 30.89 | 30.57 | 30.67 | 4,689,521 | +0.12(+0.39%) |
Nov 17, 2011 | 30.60 | 30.87 | 30.27 | 30.55 | 4,508,544 | -0.11(-0.35%) |
Nov 16, 2011 | 30.79 | 31.00 | 30.62 | 30.66 | 3,346,624 | -0.32(-1.05%) |
Nov 15, 2011 | 30.96 | 31.11 | 30.95 | 30.98 | 8,049,502 | -0.10(-0.33%) |
Nov 14, 2011 | 31.13 | 31.27 | 30.95 | 31.08 | 2,516,011 | -0.20(-0.63%) |
Nov 11, 2011 | 31.20 | 31.64 | 31.14 | 31.28 | 3,438,032 | +0.43(+1.38%) |
Nov 10, 2011 | 30.92 | 31.08 | 30.57 | 30.86 | 4,181,995 | +0.04(+0.14%) |
Nov 09, 2011 | 31.12 | 31.36 | 30.72 | 30.81 | 4,458,209 | -0.82(-2.58%) |
Nov 08, 2011 | 31.53 | 31.65 | 31.05 | 31.63 | 3,780,448 | +0.11(+0.36%) |
Nov 07, 2011 | 31.07 | 31.53 | 30.90 | 31.52 | 4,108,894 | +0.53(+1.73%) |
Nov 04, 2011 | 30.82 | 31.01 | 30.50 | 30.98 | 3,977,674 | -0.08(-0.27%) |
Nov 03, 2011 | 30.87 | 31.18 | 30.81 | 31.07 | 3,924,582 | +0.28(+0.92%) |
Nov 02, 2011 | 30.61 | 30.96 | 30.61 | 30.78 | 3,202,730 | +0.50(+1.65%) |
Nov 01, 2011 | 30.34 | 30.66 | 30.22 | 30.28 | 5,156,740 | -0.71(-2.31%) |
Oct 31, 2011 | 30.75 | 31.38 | 30.72 | 31.00 | 4,444,979 | +0.13(+0.43%) |
Oct 28, 2011 | 31.10 | 31.16 | 30.34 | 30.87 | 6,165,609 | -0.38(-1.23%) |
Oct 27, 2011 | 31.23 | 31.46 | 31.05 | 31.25 | 5,358,713 | +0.52(+1.68%) |
Oct 26, 2011 | 30.75 | 30.81 | 30.50 | 30.73 | 4,572,793 | +0.27(+0.89%) |
Oct 25, 2011 | 30.78 | 30.94 | 30.44 | 30.46 | 3,392,788 | -0.42(-1.36%) |
Oct 24, 2011 | 31.16 | 31.25 | 30.79 | 30.89 | 4,211,921 | -0.40(-1.29%) |
Oct 21, 2011 | 30.96 | 31.29 | 30.92 | 31.29 | 3,942,464 | +0.62(+2.02%) |
Oct 20, 2011 | 30.63 | 30.92 | 30.43 | 30.67 | 3,673,338 | +0.05(+0.16%) |
Oct 19, 2011 | 30.37 | 31.00 | 30.36 | 30.62 | 3,302,913 | +0.29(+0.97%) |
Oct 18, 2011 | 30.05 | 30.51 | 29.84 | 30.33 | 5,188,481 | +0.27(+0.90%) |
Oct 17, 2011 | 30.21 | 30.43 | 29.98 | 30.06 | 4,346,839 | -0.28(-0.93%) |
Oct 14, 2011 | 30.20 | 30.36 | 30.02 | 30.34 | 4,862,404 | +0.27(+0.90%) |
Oct 13, 2011 | 29.98 | 30.11 | 29.64 | 30.07 | 4,971,065 | -0.08(-0.26%) |
Oct 12, 2011 | 30.61 | 30.61 | 30.10 | 30.15 | 4,657,403 | -0.25(-0.81%) |
Oct 11, 2011 | 30.74 | 30.74 | 30.19 | 30.39 | 3,717,025 | -0.37(-1.21%) |
Oct 10, 2011 | 30.53 | 30.82 | 30.37 | 30.77 | 3,139,186 | +0.56(+1.85%) |
Oct 07, 2011 | 30.15 | 30.48 | 30.02 | 30.21 | 3,934,890 | +0.16(+0.54%) |
Oct 06, 2011 | 29.91 | 30.10 | 29.87 | 30.04 | 3,596,026 | +0.29(+0.99%) |
Oct 05, 2011 | 29.57 | 29.82 | 29.03 | 29.75 | 7,359,703 | +0.20(+0.67%) |
Oct 04, 2011 | 29.57 | 29.96 | 28.97 | 29.55 | 8,896,496 | -0.40(-1.32%) |
Oct 03, 2011 | 30.52 | 30.70 | 29.93 | 29.95 | 5,364,919 | -0.56(-1.83%) |
Sep 30, 2011 | 30.58 | 30.91 | 30.48 | 30.51 | 4,752,545 | -0.29(-0.94%) |
Sep 29, 2011 | 30.63 | 30.90 | 30.43 | 30.80 | 5,129,672 | +0.50(+1.65%) |
Sep 28, 2011 | 30.57 | 30.82 | 30.21 | 30.30 | 5,620,904 | -0.31(-1.00%) |
Sep 27, 2011 | 30.87 | 30.90 | 30.42 | 30.60 | 5,715,777 | +0.09(+0.30%) |
Sep 26, 2011 | 30.34 | 30.51 | 30.10 | 30.51 | 5,992,135 | +0.47(+1.58%) |
Sep 23, 2011 | 29.54 | 30.10 | 29.45 | 30.04 | 6,295,397 | +0.41(+1.38%) |
Sep 22, 2011 | 29.26 | 29.79 | 29.26 | 29.63 | 7,744,242 | -0.35(-1.16%) |
Sep 21, 2011 | 30.36 | 30.68 | 29.95 | 29.98 | 4,655,466 | -0.43(-1.40%) |
Sep 20, 2011 | 30.04 | 30.72 | 29.92 | 30.40 | 6,597,191 | +0.52(+1.73%) |
Sep 19, 2011 | 29.49 | 29.97 | 29.49 | 29.89 | 3,406,615 | -0.06(-0.20%) |
Sep 16, 2011 | 29.76 | 30.03 | 29.76 | 29.95 | 5,831,819 | +0.23(+0.77%) |
Sep 15, 2011 | 29.47 | 29.74 | 29.37 | 29.72 | 4,565,449 | +0.55(+1.90%) |
Sep 14, 2011 | 28.74 | 29.42 | 28.57 | 29.17 | 4,961,694 | +0.46(+1.59%) |
Sep 13, 2011 | 28.54 | 28.75 | 28.31 | 28.71 | 4,045,714 | +0.19(+0.65%) |
Sep 12, 2011 | 28.13 | 28.54 | 28.06 | 28.52 | 4,762,517 | +0.17(+0.59%) |
Sep 09, 2011 | 28.61 | 28.64 | 28.09 | 28.36 | 6,315,215 | -0.58(-1.99%) |
Sep 08, 2011 | 28.87 | 29.28 | 28.75 | 28.93 | 5,183,554 | -0.03(-0.10%) |
Sep 07, 2011 | 28.96 | 29.14 | 28.86 | 28.96 | 6,176,871 | +0.19(+0.65%) |
Sep 06, 2011 | 28.25 | 28.80 | 28.07 | 28.78 | 7,197,116 | -0.05(-0.19%) |
Sep 02, 2011 | 28.88 | 29.02 | 28.73 | 28.83 | 5,873,227 | -0.37(-1.26%) |
Sep 01, 2011 | 29.26 | 29.43 | 29.13 | 29.20 | 6,806,753 | -0.09(-0.31%) |
Aug 31, 2011 | 29.46 | 29.47 | 29.18 | 29.29 | 6,996,433 | -0.01(-0.02%) |
Aug 30, 2011 | 29.45 | 29.45 | 29.17 | 29.29 | 6,701,735 | -0.13(-0.45%) |
Aug 29, 2011 | 29.53 | 29.67 | 29.09 | 29.43 | 5,316,670 | +0.31(+1.05%) |
Aug 26, 2011 | 29.26 | 29.36 | 28.58 | 29.12 | 6,394,604 | -0.29(-0.98%) |
Aug 25, 2011 | 29.88 | 29.93 | 29.20 | 29.41 | 5,414,804 | -0.38(-1.29%) |
Aug 24, 2011 | 29.10 | 29.86 | 29.08 | 29.79 | 7,726,320 | +0.58(+2.00%) |
Aug 23, 2011 | 28.74 | 29.34 | 28.41 | 29.21 | 12,698,158 | +0.51(+1.76%) |
Aug 22, 2011 | 29.09 | 29.11 | 28.52 | 28.70 | 6,306,687 | +0.15(+0.54%) |
Aug 19, 2011 | 28.91 | 29.09 | 28.49 | 28.55 | 9,672,108 | -0.65(-2.22%) |
Aug 18, 2011 | 29.25 | 29.55 | 28.96 | 29.20 | 7,121,582 | -0.62(-2.07%) |
Aug 17, 2011 | 29.68 | 30.14 | 29.65 | 29.81 | 4,365,367 | +0.26(+0.87%) |
Aug 16, 2011 | 29.26 | 29.64 | 29.16 | 29.56 | 4,340,572 | +0.01(+0.02%) |
Aug 15, 2011 | 28.62 | 29.58 | 28.59 | 29.55 | 15,629,671 | +1.17(+4.13%) |
Aug 12, 2011 | 28.80 | 28.90 | 28.26 | 28.38 | 14,170,246 | -0.19(-0.67%) |
Aug 11, 2011 | 27.71 | 28.90 | 27.65 | 28.57 | 16,673,869 | +0.99(+3.60%) |
Aug 10, 2011 | 27.44 | 28.39 | 27.30 | 27.58 | 8,001,756 | -0.24(-0.88%) |
Aug 09, 2011 | 28.46 | 27.85 | 26.47 | 27.82 | 11,746,405 | +0.49(+1.81%) |
Aug 08, 2011 | 28.46 | 29.02 | 27.21 | 27.33 | 12,019,650 | -1.58(-5.45%) |
Aug 05, 2011 | 28.64 | 29.14 | 28.24 | 28.90 | 9,762,159 | +0.49(+1.72%) |
Aug 04, 2011 | 28.68 | 28.96 | 28.39 | 28.42 | 8,648,946 | -0.53(-1.83%) |
Aug 03, 2011 | 28.65 | 28.97 | 28.52 | 28.95 | 5,095,713 | +0.33(+1.16%) |
Aug 02, 2011 | 28.75 | 28.92 | 28.61 | 28.61 | 4,328,663 | -0.29(-1.01%) |
Aug 01, 2011 | 29.05 | 29.06 | 28.67 | 28.90 | 3,389,461 | +0.08(+0.29%) |
Jul 29, 2011 | 28.96 | 29.16 | 28.64 | 28.82 | 4,971,806 | -0.32(-1.10%) |
Jul 28, 2011 | 29.34 | 29.34 | 28.96 | 29.14 | 4,386,861 | -0.04(-0.12%) |
Jul 27, 2011 | 29.26 | 29.43 | 29.15 | 29.18 | 5,142,311 | -0.15(-0.51%) |
Jul 26, 2011 | 29.49 | 29.49 | 29.27 | 29.33 | 3,357,452 | -0.16(-0.54%) |
Jul 25, 2011 | 29.43 | 29.62 | 29.36 | 29.49 | 3,762,901 | -0.12(-0.42%) |
Jul 22, 2011 | 29.61 | 29.62 | 29.54 | 29.61 | 2,822,879 | -0.13(-0.44%) |
Jul 21, 2011 | 29.47 | 30.01 | 29.47 | 29.74 | 4,611,333 | +0.44(+1.50%) |
Jul 20, 2011 | 29.12 | 29.52 | 29.00 | 29.30 | 3,520,578 | +0.34(+1.17%) |
Jul 19, 2011 | 28.62 | 29.05 | 28.45 | 28.96 | 2,854,354 | +0.41(+1.44%) |
Jul 18, 2011 | 28.70 | 28.76 | 28.44 | 28.55 | 2,455,029 | -0.27(-0.95%) |
Jul 15, 2011 | 28.70 | 28.84 | 28.55 | 28.83 | 2,925,286 | +0.17(+0.60%) |
Jul 14, 2011 | 28.69 | 28.89 | 28.60 | 28.65 | 2,625,623 | -0.07(-0.23%) |
Jul 13, 2011 | 28.89 | 28.98 | 28.68 | 28.72 | 2,227,642 | -0.05(-0.17%) |
Jul 12, 2011 | 28.53 | 28.96 | 28.51 | 28.77 | 2,707,959 | +0.15(+0.52%) |
Jul 11, 2011 | 28.76 | 28.77 | 28.48 | 28.62 | 2,482,488 | -0.31(-1.07%) |
Jul 08, 2011 | 28.90 | 29.05 | 28.81 | 28.93 | 2,476,599 | -0.20(-0.67%) |
Jul 07, 2011 | 29.30 | 29.34 | 28.98 | 29.12 | 3,824,779 | +0.04(+0.12%) |
Jul 06, 2011 | 28.84 | 29.21 | 28.79 | 29.09 | 2,669,792 | +0.17(+0.60%) |
Jul 05, 2011 | 29.05 | 29.14 | 28.86 | 28.92 | 3,110,534 | -0.23(-0.78%) |