Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,546,434 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,785 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,499,356 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.04 | 31.20 | 7,264,666 | -0.30(-0.94%) |
Jun 25, 2012 | 31.98 | 31.98 | 31.38 | 31.50 | 5,129,340 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,482,603 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.13 | 32.24 | 7,998,892 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,334,448 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,598,271 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,632 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,814,197 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.69 | 32.90 | 5,685,377 | -0.01(-0.04%) |
Jun 13, 2012 | 33.15 | 33.33 | 32.71 | 32.91 | 4,014,919 | -0.38(-1.15%) |
Jun 12, 2012 | 33.08 | 33.36 | 32.77 | 33.29 | 5,776,503 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.98 | 33.04 | 5,595,072 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.15 | 32.58 | 33.04 | 4,178,773 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,809,077 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,039,950 | +0.80(+2.52%) |
Jun 05, 2012 | 31.79 | 31.99 | 31.47 | 31.71 | 6,636,159 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.89 | 6,206,641 | -0.40(-1.23%) |
Jun 01, 2012 | 32.51 | 32.60 | 32.22 | 32.29 | 7,369,608 | -0.81(-2.44%) |
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,986 | -0.23(-0.68%) |
May 30, 2012 | 33.63 | 33.79 | 33.22 | 33.32 | 5,631,784 | -0.61(-1.79%) |
May 29, 2012 | 33.75 | 34.03 | 33.66 | 33.93 | 3,477,094 | +0.47(+1.42%) |
May 25, 2012 | 33.75 | 33.82 | 33.34 | 33.46 | 4,059,032 | -0.30(-0.88%) |
May 24, 2012 | 33.87 | 33.96 | 33.45 | 33.75 | 5,455,478 | -0.11(-0.33%) |
May 23, 2012 | 33.24 | 33.91 | 33.15 | 33.87 | 7,983,240 | +0.48(+1.44%) |
May 22, 2012 | 33.32 | 33.70 | 33.16 | 33.39 | 5,225,610 | +0.29(+0.88%) |
May 21, 2012 | 32.76 | 33.28 | 32.71 | 33.10 | 4,614,979 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.40 | 32.50 | 8,109,073 | -0.18(-0.56%) |
May 17, 2012 | 33.37 | 33.42 | 32.62 | 32.69 | 6,763,266 | -0.69(-2.08%) |
May 16, 2012 | 33.80 | 34.11 | 33.38 | 33.38 | 7,202,938 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,751,507 | -0.19(-0.56%) |
May 14, 2012 | 33.83 | 34.11 | 33.68 | 33.82 | 4,879,773 | -0.28(-0.81%) |
May 11, 2012 | 34.12 | 34.62 | 34.05 | 34.09 | 5,532,585 | -0.23(-0.66%) |
May 10, 2012 | 34.41 | 34.42 | 34.11 | 34.32 | 6,876,176 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.41 | 33.88 | 34.08 | 10,293,688 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.57 | 33.80 | 34.50 | 7,565,925 | +0.32(+0.94%) |
May 07, 2012 | 34.05 | 34.43 | 34.05 | 34.18 | 5,547,251 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.20 | 5,925,801 | -0.44(-1.28%) |
May 03, 2012 | 34.93 | 34.97 | 34.50 | 34.64 | 7,060,393 | -0.10(-0.28%) |
May 02, 2012 | 34.41 | 34.81 | 34.10 | 34.74 | 10,073,131 | +0.22(+0.65%) |
May 01, 2012 | 35.09 | 35.38 | 34.22 | 34.52 | 20,693,594 | -2.36(-6.40%) |
Apr 30, 2012 | 36.94 | 37.19 | 36.55 | 36.88 | 6,587,807 | -0.09(-0.25%) |
Apr 27, 2012 | 36.50 | 37.10 | 36.50 | 36.97 | 6,040,701 | +0.55(+1.52%) |
Apr 26, 2012 | 36.27 | 36.50 | 35.96 | 36.41 | 4,295,032 | +0.44(+1.23%) |
Apr 25, 2012 | 36.34 | 36.34 | 35.81 | 35.97 | 5,618,501 | +0.24(+0.67%) |
Apr 24, 2012 | 35.16 | 35.83 | 35.10 | 35.73 | 4,843,625 | +0.67(+1.92%) |
Apr 23, 2012 | 34.94 | 35.16 | 34.76 | 35.06 | 4,040,840 | -0.22(-0.64%) |
Apr 20, 2012 | 35.27 | 35.66 | 35.10 | 35.28 | 4,840,250 | +0.13(+0.38%) |
Apr 19, 2012 | 35.55 | 35.58 | 34.90 | 35.15 | 4,100,969 | -0.33(-0.93%) |
Apr 18, 2012 | 35.67 | 35.73 | 35.48 | 35.48 | 4,082,870 | -0.37(-1.04%) |
Apr 17, 2012 | 35.56 | 35.98 | 35.35 | 35.85 | 4,229,521 | +0.62(+1.75%) |
Apr 16, 2012 | 35.33 | 35.56 | 35.09 | 35.23 | 8,240,018 | +0.08(+0.22%) |
Apr 13, 2012 | 35.70 | 35.73 | 35.11 | 35.16 | 4,375,261 | -0.65(-1.82%) |
Apr 12, 2012 | 34.95 | 35.84 | 34.90 | 35.81 | 5,002,564 | +0.91(+2.59%) |
Apr 11, 2012 | 35.30 | 35.44 | 34.73 | 34.90 | 5,399,926 | +0.06(+0.18%) |
Apr 10, 2012 | 35.28 | 35.35 | 34.61 | 34.84 | 6,305,010 | -0.49(-1.39%) |
Apr 09, 2012 | 35.14 | 35.51 | 35.06 | 35.33 | 4,217,832 | -0.44(-1.22%) |
Apr 05, 2012 | 35.89 | 36.09 | 35.63 | 35.77 | 4,683,623 | -0.28(-0.78%) |
Apr 04, 2012 | 36.06 | 36.10 | 35.79 | 36.05 | 3,753,368 | -0.29(-0.81%) |
Apr 03, 2012 | 36.76 | 36.79 | 36.09 | 36.34 | 5,275,396 | -0.53(-1.45%) |
Apr 02, 2012 | 36.67 | 37.21 | 36.36 | 36.88 | 5,643,298 | +0.25(+0.69%) |
Mar 30, 2012 | 36.63 | 36.74 | 36.34 | 36.62 | 3,949,280 | +0.22(+0.60%) |
Mar 29, 2012 | 35.98 | 36.47 | 35.82 | 36.41 | 3,723,015 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.87 | 36.32 | 7,058,144 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.06 | 6,511,313 | +0.02(+0.06%) |
Mar 26, 2012 | 36.10 | 36.48 | 35.99 | 36.04 | 7,565,697 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.94 | 6,150,334 | -0.55(-1.52%) |
Mar 22, 2012 | 36.86 | 36.98 | 36.15 | 36.50 | 6,108,054 | +0.04(+0.10%) |
Mar 21, 2012 | 36.57 | 36.90 | 36.30 | 36.46 | 4,557,557 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.36 | 35.88 | 36.17 | 4,968,314 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.81 | 36.29 | 36.36 | 5,271,979 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,659,007 | +0.26(+0.71%) |
Mar 15, 2012 | 36.32 | 36.53 | 36.08 | 36.50 | 4,124,828 | +0.20(+0.54%) |
Mar 14, 2012 | 36.24 | 36.64 | 36.17 | 36.30 | 4,272,700 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.52 | 36.34 | 5,793,025 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.40 | 3,601,074 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.26 | 34.81 | 35.09 | 3,621,696 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.36 | 34.86 | 4,949,181 | +0.41(+1.18%) |
Mar 07, 2012 | 34.36 | 34.60 | 34.29 | 34.45 | 6,359,973 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.55 | 34.13 | 34.25 | 7,396,496 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.21 | 34.65 | 34.78 | 4,617,924 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,642,316 | +0.04(+0.10%) |
Mar 01, 2012 | 35.31 | 35.49 | 35.09 | 35.22 | 5,316,473 | -0.09(-0.26%) |
Feb 29, 2012 | 35.67 | 35.69 | 35.21 | 35.31 | 6,911,942 | -0.24(-0.67%) |
Feb 28, 2012 | 35.80 | 35.80 | 35.28 | 35.55 | 6,538,675 | -0.28(-0.78%) |
Feb 27, 2012 | 35.56 | 36.00 | 35.40 | 35.83 | 4,650,064 | +0.12(+0.33%) |
Feb 24, 2012 | 35.87 | 35.89 | 35.55 | 35.71 | 5,792,412 | -0.13(-0.37%) |
Feb 23, 2012 | 36.38 | 36.38 | 35.76 | 35.84 | 6,609,795 | -0.62(-1.71%) |
Feb 22, 2012 | 36.38 | 36.58 | 36.15 | 36.47 | 5,083,633 | +0.06(+0.15%) |
Feb 21, 2012 | 36.39 | 36.67 | 36.32 | 36.41 | 6,306,872 | +0.27(+0.74%) |
Feb 17, 2012 | 36.27 | 36.34 | 36.01 | 36.15 | 5,033,412 | +0.08(+0.23%) |
Feb 16, 2012 | 35.71 | 36.17 | 35.67 | 36.06 | 5,064,974 | +0.29(+0.80%) |
Feb 15, 2012 | 36.27 | 36.27 | 35.59 | 35.77 | 6,143,421 | -0.18(-0.49%) |
Feb 14, 2012 | 36.83 | 36.83 | 34.90 | 35.95 | 9,164,682 | -0.82(-2.23%) |
Feb 13, 2012 | 36.56 | 36.77 | 36.14 | 36.77 | 4,423,343 | +0.42(+1.15%) |
Feb 10, 2012 | 36.31 | 36.41 | 36.09 | 36.35 | 4,296,412 | -0.38(-1.02%) |
Feb 09, 2012 | 36.45 | 36.88 | 36.10 | 36.73 | 5,919,882 | +0.47(+1.31%) |
Feb 08, 2012 | 36.09 | 36.35 | 35.94 | 36.26 | 4,922,501 | +0.10(+0.27%) |
Feb 07, 2012 | 36.07 | 36.56 | 35.69 | 36.16 | 13,814,768 | -1.01(-2.72%) |
Feb 06, 2012 | 36.40 | 37.45 | 36.40 | 37.17 | 7,508,728 | +0.63(+1.73%) |
Feb 03, 2012 | 36.34 | 36.86 | 36.21 | 36.53 | 8,349,127 | +0.70(+1.96%) |
Feb 02, 2012 | 36.29 | 36.35 | 35.82 | 35.83 | 7,640,697 | -0.30(-0.83%) |
Feb 01, 2012 | 36.27 | 36.56 | 35.89 | 36.13 | 6,516,025 | +0.35(+0.97%) |
Jan 31, 2012 | 36.26 | 36.40 | 35.44 | 35.78 | 6,671,531 | -0.24(-0.66%) |
Jan 30, 2012 | 35.82 | 36.02 | 35.52 | 36.02 | 4,866,278 | +0.03(+0.10%) |
Jan 27, 2012 | 36.11 | 36.38 | 35.93 | 35.98 | 5,510,591 | -0.28(-0.77%) |
Jan 26, 2012 | 36.37 | 36.74 | 36.05 | 36.26 | 7,539,358 | -0.02(-0.06%) |
Jan 25, 2012 | 35.27 | 36.51 | 34.95 | 36.28 | 9,627,848 | +1.02(+2.88%) |
Jan 24, 2012 | 34.42 | 35.29 | 34.31 | 35.27 | 6,231,424 | +0.63(+1.81%) |
Jan 23, 2012 | 34.41 | 34.88 | 34.30 | 34.64 | 6,733,349 | +0.29(+0.83%) |
Jan 20, 2012 | 34.63 | 34.63 | 34.10 | 34.35 | 8,025,787 | -0.33(-0.94%) |
Jan 19, 2012 | 34.82 | 34.82 | 34.40 | 34.68 | 6,673,061 | -0.01(-0.02%) |
Jan 18, 2012 | 34.30 | 34.69 | 33.99 | 34.69 | 6,357,169 | +0.53(+1.55%) |
Jan 17, 2012 | 34.29 | 34.79 | 34.12 | 34.16 | 6,531,949 | +0.36(+1.05%) |
Jan 13, 2012 | 33.99 | 34.26 | 33.63 | 33.80 | 7,726,812 | -0.49(-1.44%) |
Jan 12, 2012 | 33.52 | 34.49 | 33.23 | 34.30 | 8,015,553 | +0.99(+2.97%) |
Jan 11, 2012 | 33.58 | 33.71 | 33.24 | 33.31 | 9,743,041 | -0.61(-1.79%) |
Jan 10, 2012 | 33.82 | 34.03 | 33.56 | 33.92 | 6,747,888 | +0.56(+1.69%) |
Jan 09, 2012 | 33.00 | 33.66 | 32.96 | 33.35 | 6,099,628 | +0.52(+1.57%) |
Jan 06, 2012 | 33.39 | 33.58 | 32.74 | 32.84 | 7,028,166 | -0.40(-1.19%) |
Jan 05, 2012 | 33.14 | 33.41 | 32.73 | 33.23 | 8,629,545 | -0.22(-0.65%) |
Jan 04, 2012 | 33.22 | 33.51 | 33.03 | 33.45 | 5,051,135 | +1.00(+3.09%) |
Dec 30, 2011 | 32.47 | 32.80 | 32.44 | 32.45 | 4,065,003 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.47 | 5,152,776 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,529 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.45 | 31.94 | 32.29 | 4,245,671 | +0.06(+0.17%) |
Dec 23, 2011 | 31.62 | 32.29 | 31.62 | 32.24 | 7,345,269 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,112,102 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.77 | 33.99 | 34.59 | 5,444,919 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.29 | 33.24 | 33.37 | 6,798,760 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.03 | 34.22 | 9,651,773 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.72 | 33.95 | 34.03 | 5,637,924 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,279,159 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.59 | 34.47 | 34.70 | 5,625,179 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.68 | 35.09 | 4,854,903 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.89 | 5,144,095 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.03 | 34.86 | 35.18 | 6,421,965 | -1.02(-2.81%) |
Dec 07, 2011 | 36.10 | 36.43 | 35.57 | 36.20 | 5,644,212 | +0.01(+0.02%) |
Dec 06, 2011 | 36.42 | 36.50 | 35.87 | 36.19 | 4,475,819 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.01 | 36.30 | 4,855,615 | +0.54(+1.50%) |
Dec 02, 2011 | 36.38 | 36.66 | 35.69 | 35.77 | 5,644,381 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.80 | 36.10 | 5,103,821 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.41 | 35.39 | 36.39 | 7,819,968 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.19 | 4,710,003 | -0.03(-0.08%) |
Nov 28, 2011 | 33.80 | 34.49 | 33.77 | 34.22 | 6,979,249 | +1.41(+4.31%) |
Nov 25, 2011 | 32.73 | 33.36 | 32.70 | 32.81 | 2,270,506 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.60 | 32.77 | 32.77 | 6,032,732 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.64 | 6,097,667 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,780 | -0.56(-1.63%) |
Nov 18, 2011 | 34.72 | 35.02 | 34.42 | 34.62 | 4,770,432 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,314,695 | -0.61(-1.73%) |
Nov 16, 2011 | 35.37 | 35.86 | 35.04 | 35.12 | 6,076,120 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,702 | +0.30(+0.84%) |
Nov 14, 2011 | 35.73 | 35.96 | 35.25 | 35.49 | 4,247,836 | -0.28(-0.78%) |
Nov 11, 2011 | 35.57 | 36.18 | 35.57 | 35.77 | 4,576,218 | +0.56(+1.58%) |
Nov 10, 2011 | 35.46 | 35.56 | 35.04 | 35.21 | 5,526,812 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.63 | 34.90 | 9,313,801 | -1.41(-3.87%) |
Nov 08, 2011 | 35.89 | 36.55 | 35.63 | 36.30 | 8,858,482 | +1.14(+3.25%) |
Nov 07, 2011 | 35.31 | 35.54 | 34.56 | 35.16 | 6,421,514 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.76 | 34.89 | 35.42 | 6,922,333 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.90 | 34.40 | 35.81 | 11,541,487 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.04 | 34.40 | 10,993,515 | +1.02(+3.06%) |
Nov 01, 2011 | 32.23 | 34.97 | 31.21 | 33.38 | 13,872,167 | +0.13(+0.39%) |
Oct 31, 2011 | 33.70 | 34.10 | 33.25 | 33.25 | 10,558,524 | -1.03(-3.00%) |
Oct 28, 2011 | 34.53 | 34.99 | 33.96 | 34.28 | 8,841,479 | -0.37(-1.06%) |
Oct 27, 2011 | 33.78 | 35.03 | 33.43 | 34.64 | 9,743,801 | +2.07(+6.34%) |
Oct 26, 2011 | 32.68 | 32.75 | 31.73 | 32.58 | 11,213,631 | +0.44(+1.35%) |
Oct 25, 2011 | 32.65 | 32.69 | 31.94 | 32.14 | 7,511,336 | -0.79(-2.39%) |
Oct 24, 2011 | 32.65 | 33.02 | 32.39 | 32.93 | 9,073,352 | +0.17(+0.51%) |
Oct 21, 2011 | 32.46 | 32.79 | 32.31 | 32.77 | 7,902,577 | +0.65(+2.02%) |
Oct 20, 2011 | 32.15 | 32.43 | 31.55 | 32.12 | 8,091,280 | -0.11(-0.34%) |
Oct 19, 2011 | 32.90 | 33.06 | 32.08 | 32.23 | 7,219,893 | -0.79(-2.41%) |
Oct 18, 2011 | 31.67 | 33.34 | 31.58 | 33.02 | 8,388,690 | +1.29(+4.07%) |
Oct 17, 2011 | 32.68 | 32.89 | 31.65 | 31.73 | 6,473,226 | -1.10(-3.35%) |
Oct 14, 2011 | 32.51 | 32.90 | 32.27 | 32.83 | 4,804,567 | +0.78(+2.44%) |
Oct 13, 2011 | 31.95 | 32.16 | 31.68 | 32.05 | 5,576,137 | -0.10(-0.32%) |
Oct 12, 2011 | 31.68 | 32.50 | 31.68 | 32.15 | 8,364,391 | +0.60(+1.91%) |
Oct 11, 2011 | 31.04 | 31.66 | 31.02 | 31.55 | 5,282,082 | +0.19(+0.59%) |
Oct 10, 2011 | 30.71 | 31.38 | 30.56 | 31.36 | 5,858,275 | +0.95(+3.14%) |
Oct 07, 2011 | 31.04 | 31.04 | 30.17 | 30.41 | 8,566,044 | -0.34(-1.10%) |
Oct 06, 2011 | 30.37 | 30.76 | 30.31 | 30.75 | 6,387,370 | +0.85(+2.84%) |
Oct 05, 2011 | 29.22 | 29.99 | 28.88 | 29.90 | 7,494,558 | +0.79(+2.71%) |
Oct 04, 2011 | 27.76 | 29.18 | 27.29 | 29.11 | 12,244,097 | +0.99(+3.54%) |
Oct 03, 2011 | 28.43 | 29.16 | 28.10 | 28.12 | 11,675,466 | -0.43(-1.50%) |
Sep 30, 2011 | 29.84 | 29.89 | 28.54 | 28.54 | 11,095,157 | -1.71(-5.66%) |
Sep 29, 2011 | 30.51 | 30.93 | 29.55 | 30.26 | 8,264,079 | +0.39(+1.30%) |
Sep 28, 2011 | 30.40 | 30.94 | 29.79 | 29.87 | 8,772,631 | -0.58(-1.91%) |
Sep 27, 2011 | 31.03 | 31.13 | 30.23 | 30.45 | 10,251,973 | +0.26(+0.85%) |
Sep 26, 2011 | 29.64 | 30.24 | 29.03 | 30.19 | 9,734,401 | +0.95(+3.24%) |
Sep 23, 2011 | 29.00 | 29.72 | 28.76 | 29.25 | 10,457,848 | +0.24(+0.83%) |
Sep 22, 2011 | 29.26 | 29.26 | 28.58 | 29.01 | 14,826,646 | -1.22(-4.05%) |
Sep 21, 2011 | 31.25 | 31.62 | 30.22 | 30.23 | 8,899,248 | -1.24(-3.95%) |
Sep 20, 2011 | 31.69 | 31.97 | 31.25 | 31.47 | 8,068,829 | +0.08(+0.24%) |
Sep 19, 2011 | 31.00 | 31.58 | 30.56 | 31.40 | 6,282,963 | -0.21(-0.66%) |
Sep 16, 2011 | 31.83 | 32.14 | 31.36 | 31.60 | 9,727,618 | -0.12(-0.37%) |
Sep 15, 2011 | 31.44 | 31.72 | 31.13 | 31.72 | 8,706,680 | +0.63(+2.02%) |
Sep 14, 2011 | 31.02 | 31.57 | 30.19 | 31.09 | 11,583,594 | +0.24(+0.78%) |
Sep 13, 2011 | 30.40 | 31.02 | 30.25 | 30.85 | 8,539,180 | +0.59(+1.94%) |
Sep 12, 2011 | 29.85 | 30.46 | 29.42 | 30.26 | 12,653,835 | +0.28(+0.92%) |
Sep 09, 2011 | 30.32 | 30.69 | 29.68 | 29.99 | 17,201,416 | -0.68(-2.21%) |
Sep 08, 2011 | 30.69 | 31.18 | 30.47 | 30.66 | 9,863,405 | -0.25(-0.80%) |
Sep 07, 2011 | 30.55 | 30.95 | 30.35 | 30.91 | 6,821,864 | +0.89(+2.97%) |
Sep 06, 2011 | 29.41 | 30.11 | 29.19 | 30.02 | 9,017,564 | -0.40(-1.32%) |
Sep 02, 2011 | 30.90 | 31.05 | 30.19 | 30.42 | 9,220,029 | -1.08(-3.44%) |
Sep 01, 2011 | 32.12 | 32.30 | 31.44 | 31.51 | 10,047,185 | -0.66(-2.04%) |
Aug 31, 2011 | 32.45 | 32.88 | 31.87 | 32.16 | 10,822,200 | +0.06(+0.19%) |
Aug 30, 2011 | 31.87 | 32.36 | 31.47 | 32.10 | 11,681,026 | -0.29(-0.90%) |
Aug 29, 2011 | 31.92 | 32.40 | 31.79 | 32.39 | 7,232,694 | +1.02(+3.24%) |
Aug 26, 2011 | 30.46 | 31.65 | 29.97 | 31.38 | 10,795,178 | +0.66(+2.14%) |
Aug 25, 2011 | 31.80 | 32.07 | 30.62 | 30.72 | 7,988,292 | -0.92(-2.90%) |
Aug 24, 2011 | 30.54 | 31.69 | 30.42 | 31.64 | 8,495,609 | +0.97(+3.15%) |
Aug 23, 2011 | 29.70 | 30.67 | 29.37 | 30.67 | 8,878,278 | +1.24(+4.20%) |
Aug 22, 2011 | 30.11 | 30.18 | 29.37 | 29.43 | 7,989,111 | +0.10(+0.33%) |
Aug 19, 2011 | 29.23 | 30.29 | 29.17 | 29.34 | 9,735,135 | -0.34(-1.14%) |
Aug 18, 2011 | 30.70 | 30.78 | 29.41 | 29.68 | 12,843,363 | -2.03(-6.41%) |
Aug 17, 2011 | 32.07 | 32.25 | 31.38 | 31.71 | 5,978,922 | -0.12(-0.39%) |
Aug 16, 2011 | 32.02 | 32.34 | 31.53 | 31.83 | 8,831,869 | -0.58(-1.79%) |
Aug 15, 2011 | 32.21 | 32.80 | 32.07 | 32.41 | 7,933,349 | +0.42(+1.32%) |
Aug 12, 2011 | 31.90 | 32.32 | 31.51 | 31.99 | 11,833,785 | +0.43(+1.36%) |
Aug 11, 2011 | 29.27 | 31.98 | 29.17 | 31.56 | 19,677,030 | +2.62(+9.05%) |
Aug 10, 2011 | 30.32 | 30.37 | 28.85 | 28.94 | 23,620,070 | -1.72(-5.62%) |
Aug 09, 2011 | 30.48 | 30.72 | 28.36 | 30.67 | 21,244,506 | +1.51(+5.17%) |
Aug 08, 2011 | 30.48 | 30.70 | 29.11 | 29.16 | 21,869,390 | -1.96(-6.30%) |
Aug 05, 2011 | 32.16 | 32.35 | 30.52 | 31.12 | 25,854,510 | -0.43(-1.35%) |
Aug 04, 2011 | 32.73 | 32.86 | 31.55 | 31.55 | 13,276,675 | -1.68(-5.06%) |
Aug 03, 2011 | 32.39 | 33.32 | 32.03 | 33.23 | 12,812,235 | +0.96(+2.97%) |
Aug 02, 2011 | 33.24 | 33.51 | 32.22 | 32.27 | 15,034,076 | -1.37(-4.08%) |
Aug 01, 2011 | 33.66 | 34.30 | 32.84 | 33.64 | 12,985,795 | -0.02(-0.06%) |
Jul 29, 2011 | 33.48 | 34.32 | 33.32 | 33.66 | 14,512,298 | -0.36(-1.07%) |
Jul 28, 2011 | 34.38 | 34.56 | 33.82 | 34.02 | 17,845,394 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.30 | 34.58 | 21,310,412 | -2.48(-6.70%) |
Jul 26, 2011 | 37.76 | 37.77 | 36.99 | 37.06 | 8,268,318 | -0.84(-2.22%) |
Jul 25, 2011 | 37.44 | 38.16 | 37.28 | 37.90 | 5,467,150 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.40 | 37.68 | 37.78 | 8,822,970 | -0.60(-1.55%) |
Jul 21, 2011 | 38.42 | 38.77 | 38.18 | 38.37 | 6,349,360 | +0.16(+0.41%) |
Jul 20, 2011 | 38.35 | 38.37 | 37.89 | 38.22 | 4,863,302 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.03 | 6,002,772 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.42 | 37.61 | 5,333,164 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.96 | 7,620,834 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,699,373 | -0.32(-0.82%) |
Jul 13, 2011 | 38.72 | 38.94 | 38.30 | 38.44 | 6,342,457 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,026,609 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.53 | 38.64 | 6,443,355 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.21 | 8,803,632 | -0.66(-1.65%) |
Jul 07, 2011 | 39.95 | 40.09 | 39.64 | 39.87 | 5,833,300 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,474,543 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,511,455 | +0.05(+0.12%) |