Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.06 | 33.11 | 31.98 | 33.09 | 8,512,798 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,218 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,481,648 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.17 | 31.32 | 7,236,075 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,152 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,445,283 | +0.11(+0.33%) |
Jun 21, 2012 | 33.01 | 33.48 | 32.26 | 32.37 | 7,967,412 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,297,710 | -0.67(-2.02%) |
Jun 19, 2012 | 33.30 | 33.63 | 33.28 | 33.37 | 3,584,110 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.30 | 32.86 | 33.14 | 3,655,190 | -0.01(-0.04%) |
Jun 15, 2012 | 33.18 | 33.30 | 32.97 | 33.16 | 5,791,314 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.18 | 32.82 | 33.03 | 5,663,001 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.84 | 33.04 | 3,999,117 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.43 | 5,753,769 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,052 | +0.00(+0.00%) |
Jun 08, 2012 | 32.99 | 33.28 | 32.71 | 33.17 | 4,162,327 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,770,472 | +0.33(+1.02%) |
Jun 06, 2012 | 32.22 | 32.69 | 32.03 | 32.64 | 10,996,501 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,042 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.54 | 31.71 | 32.02 | 6,182,214 | -0.40(-1.23%) |
Jun 01, 2012 | 32.64 | 32.73 | 32.35 | 32.42 | 7,340,604 | -0.81(-2.44%) |
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.23 | 7,983,441 | -0.23(-0.68%) |
May 30, 2012 | 33.77 | 33.92 | 33.35 | 33.45 | 5,609,619 | -0.61(-1.79%) |
May 29, 2012 | 33.89 | 34.16 | 33.79 | 34.06 | 3,463,409 | +0.48(+1.42%) |
May 25, 2012 | 33.89 | 33.96 | 33.47 | 33.59 | 4,043,057 | -0.30(-0.88%) |
May 24, 2012 | 34.01 | 34.09 | 33.58 | 33.89 | 5,434,007 | -0.11(-0.33%) |
May 23, 2012 | 33.38 | 34.04 | 33.28 | 34.00 | 7,951,821 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.84 | 33.29 | 33.52 | 5,205,044 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.84 | 33.23 | 4,596,816 | +0.60(+1.83%) |
May 18, 2012 | 32.98 | 33.49 | 32.53 | 32.63 | 8,077,158 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,736,648 | -0.70(-2.08%) |
May 16, 2012 | 33.94 | 34.25 | 33.51 | 33.51 | 7,174,589 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.68 | 33.76 | 5,728,871 | -0.19(-0.56%) |
May 14, 2012 | 33.97 | 34.25 | 33.82 | 33.95 | 4,860,568 | -0.28(-0.81%) |
May 11, 2012 | 34.26 | 34.76 | 34.19 | 34.23 | 5,510,810 | -0.23(-0.66%) |
May 10, 2012 | 34.55 | 34.56 | 34.25 | 34.46 | 6,849,114 | +0.24(+0.71%) |
May 09, 2012 | 34.24 | 34.55 | 34.02 | 34.21 | 10,253,176 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,147 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.32 | 5,525,418 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.34 | 5,902,479 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,032,606 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,033,486 | +0.23(+0.65%) |
May 01, 2012 | 35.23 | 35.52 | 34.35 | 34.65 | 20,612,148 | -2.37(-6.40%) |
Apr 30, 2012 | 37.09 | 37.34 | 36.69 | 37.02 | 6,561,879 | -0.09(-0.25%) |
Apr 27, 2012 | 36.64 | 37.25 | 36.64 | 37.11 | 6,016,927 | +0.56(+1.52%) |
Apr 26, 2012 | 36.42 | 36.65 | 36.10 | 36.56 | 4,278,128 | +0.44(+1.23%) |
Apr 25, 2012 | 36.48 | 36.48 | 35.95 | 36.11 | 5,596,389 | +0.24(+0.67%) |
Apr 24, 2012 | 35.30 | 35.97 | 35.24 | 35.87 | 4,824,562 | +0.68(+1.92%) |
Apr 23, 2012 | 35.08 | 35.30 | 34.90 | 35.20 | 4,024,936 | -0.23(-0.64%) |
Apr 20, 2012 | 35.41 | 35.80 | 35.24 | 35.42 | 4,821,200 | +0.13(+0.38%) |
Apr 19, 2012 | 35.69 | 35.72 | 35.03 | 35.29 | 4,084,829 | -0.33(-0.93%) |
Apr 18, 2012 | 35.81 | 35.87 | 35.62 | 35.62 | 4,066,801 | -0.37(-1.04%) |
Apr 17, 2012 | 35.70 | 36.13 | 35.49 | 35.99 | 4,212,875 | +0.62(+1.75%) |
Apr 16, 2012 | 35.47 | 35.70 | 35.23 | 35.37 | 8,207,587 | +0.08(+0.22%) |
Apr 13, 2012 | 35.84 | 35.87 | 35.25 | 35.30 | 4,358,042 | -0.66(-1.82%) |
Apr 12, 2012 | 35.08 | 35.99 | 35.04 | 35.95 | 4,982,875 | +0.91(+2.59%) |
Apr 11, 2012 | 35.44 | 35.58 | 34.86 | 35.04 | 5,378,673 | +0.06(+0.18%) |
Apr 10, 2012 | 35.42 | 35.49 | 34.75 | 34.98 | 6,280,195 | -0.49(-1.39%) |
Apr 09, 2012 | 35.27 | 35.65 | 35.20 | 35.47 | 4,201,232 | -0.44(-1.22%) |
Apr 05, 2012 | 36.04 | 36.23 | 35.77 | 35.91 | 4,665,189 | -0.28(-0.78%) |
Apr 04, 2012 | 36.20 | 36.24 | 35.93 | 36.19 | 3,738,596 | -0.30(-0.81%) |
Apr 03, 2012 | 36.90 | 36.94 | 36.23 | 36.49 | 5,254,634 | -0.54(-1.45%) |
Apr 02, 2012 | 36.81 | 37.35 | 36.50 | 37.02 | 5,621,088 | +0.25(+0.69%) |
Mar 30, 2012 | 36.78 | 36.89 | 36.48 | 36.77 | 3,933,737 | +0.22(+0.60%) |
Mar 29, 2012 | 36.13 | 36.61 | 35.96 | 36.55 | 3,708,362 | +0.08(+0.23%) |
Mar 28, 2012 | 36.19 | 36.49 | 36.01 | 36.47 | 7,030,365 | +0.26(+0.72%) |
Mar 27, 2012 | 36.29 | 36.56 | 36.16 | 36.20 | 6,485,686 | +0.02(+0.06%) |
Mar 26, 2012 | 36.25 | 36.62 | 36.13 | 36.18 | 7,535,920 | +0.10(+0.27%) |
Mar 23, 2012 | 36.78 | 36.78 | 36.04 | 36.08 | 6,126,128 | -0.56(-1.52%) |
Mar 22, 2012 | 37.01 | 37.13 | 36.30 | 36.64 | 6,084,014 | +0.04(+0.10%) |
Mar 21, 2012 | 36.72 | 37.05 | 36.44 | 36.61 | 4,539,620 | +0.30(+0.81%) |
Mar 20, 2012 | 36.31 | 36.51 | 36.02 | 36.31 | 4,948,760 | -0.20(-0.54%) |
Mar 19, 2012 | 36.76 | 36.96 | 36.44 | 36.51 | 5,251,230 | -0.39(-1.07%) |
Mar 16, 2012 | 36.67 | 37.09 | 36.57 | 36.90 | 6,632,799 | +0.26(+0.71%) |
Mar 15, 2012 | 36.47 | 36.68 | 36.22 | 36.64 | 4,108,594 | +0.20(+0.54%) |
Mar 14, 2012 | 36.39 | 36.78 | 36.32 | 36.44 | 4,255,884 | -0.04(-0.10%) |
Mar 13, 2012 | 35.84 | 36.51 | 35.66 | 36.48 | 5,770,225 | +0.94(+2.64%) |
Mar 12, 2012 | 35.34 | 35.60 | 35.20 | 35.54 | 3,586,901 | +0.32(+0.90%) |
Mar 09, 2012 | 35.20 | 35.40 | 34.95 | 35.23 | 3,607,442 | +0.23(+0.64%) |
Mar 08, 2012 | 34.79 | 35.08 | 34.50 | 35.00 | 4,929,703 | +0.41(+1.18%) |
Mar 07, 2012 | 34.50 | 34.73 | 34.42 | 34.59 | 6,334,942 | +0.20(+0.59%) |
Mar 06, 2012 | 34.63 | 34.69 | 34.27 | 34.39 | 7,367,386 | -0.54(-1.53%) |
Mar 05, 2012 | 35.24 | 35.35 | 34.79 | 34.92 | 4,599,749 | -0.47(-1.33%) |
Mar 02, 2012 | 35.38 | 35.55 | 35.19 | 35.39 | 4,624,045 | +0.04(+0.10%) |
Mar 01, 2012 | 35.45 | 35.63 | 35.23 | 35.36 | 5,295,549 | -0.09(-0.26%) |
Feb 29, 2012 | 35.81 | 35.83 | 35.34 | 35.45 | 6,884,738 | -0.24(-0.67%) |
Feb 28, 2012 | 35.94 | 35.94 | 35.42 | 35.69 | 6,512,941 | -0.28(-0.78%) |
Feb 27, 2012 | 35.70 | 36.14 | 35.54 | 35.97 | 4,631,762 | +0.12(+0.33%) |
Feb 24, 2012 | 36.01 | 36.04 | 35.69 | 35.85 | 5,769,615 | -0.13(-0.37%) |
Feb 23, 2012 | 36.53 | 36.53 | 35.90 | 35.99 | 6,583,781 | -0.63(-1.71%) |
Feb 22, 2012 | 36.53 | 36.73 | 36.29 | 36.61 | 5,063,625 | +0.06(+0.15%) |
Feb 21, 2012 | 36.54 | 36.82 | 36.47 | 36.56 | 6,282,050 | +0.27(+0.74%) |
Feb 17, 2012 | 36.42 | 36.48 | 36.15 | 36.29 | 5,013,602 | +0.08(+0.23%) |
Feb 16, 2012 | 35.85 | 36.32 | 35.81 | 36.20 | 5,045,040 | +0.29(+0.80%) |
Feb 15, 2012 | 36.42 | 36.42 | 35.73 | 35.92 | 6,119,242 | -0.18(-0.49%) |
Feb 14, 2012 | 36.98 | 36.98 | 35.04 | 36.09 | 9,128,611 | -0.83(-2.24%) |
Feb 13, 2012 | 36.71 | 36.92 | 36.29 | 36.92 | 4,405,934 | +0.42(+1.15%) |
Feb 10, 2012 | 36.46 | 36.55 | 36.23 | 36.50 | 4,279,502 | -0.38(-1.02%) |
Feb 09, 2012 | 36.60 | 37.03 | 36.24 | 36.88 | 5,896,583 | +0.48(+1.31%) |
Feb 08, 2012 | 36.23 | 36.50 | 36.08 | 36.40 | 4,903,127 | +0.10(+0.27%) |
Feb 07, 2012 | 36.21 | 36.71 | 35.83 | 36.30 | 13,760,395 | -1.01(-2.72%) |
Feb 06, 2012 | 36.55 | 37.60 | 36.54 | 37.32 | 7,479,174 | +0.64(+1.73%) |
Feb 03, 2012 | 36.48 | 37.00 | 36.36 | 36.68 | 8,316,266 | +0.71(+1.96%) |
Feb 02, 2012 | 36.43 | 36.50 | 35.97 | 35.97 | 7,610,625 | -0.30(-0.83%) |
Feb 01, 2012 | 36.41 | 36.70 | 36.04 | 36.27 | 6,490,378 | +0.35(+0.97%) |
Jan 31, 2012 | 36.41 | 36.55 | 35.58 | 35.92 | 6,645,273 | -0.24(-0.66%) |
Jan 30, 2012 | 35.96 | 36.16 | 35.66 | 36.16 | 4,847,125 | +0.03(+0.10%) |
Jan 27, 2012 | 36.25 | 36.52 | 36.07 | 36.13 | 5,488,902 | -0.28(-0.77%) |
Jan 26, 2012 | 36.52 | 36.89 | 36.20 | 36.41 | 7,509,684 | -0.02(-0.06%) |
Jan 25, 2012 | 35.41 | 36.65 | 35.09 | 36.43 | 9,589,954 | +1.02(+2.88%) |
Jan 24, 2012 | 34.55 | 35.43 | 34.45 | 35.41 | 6,206,898 | +0.63(+1.81%) |
Jan 23, 2012 | 34.55 | 35.02 | 34.43 | 34.78 | 6,706,848 | +0.29(+0.83%) |
Jan 20, 2012 | 34.77 | 34.77 | 34.23 | 34.49 | 7,994,198 | -0.33(-0.94%) |
Jan 19, 2012 | 34.96 | 34.96 | 34.54 | 34.82 | 6,646,796 | -0.01(-0.02%) |
Jan 18, 2012 | 34.43 | 34.83 | 34.13 | 34.83 | 6,332,148 | +0.53(+1.55%) |
Jan 17, 2012 | 34.43 | 34.92 | 34.25 | 34.30 | 6,506,240 | +0.36(+1.05%) |
Jan 13, 2012 | 34.12 | 34.39 | 33.76 | 33.94 | 7,696,400 | -0.50(-1.44%) |
Jan 12, 2012 | 33.65 | 34.63 | 33.36 | 34.43 | 7,984,005 | +0.99(+2.97%) |
Jan 11, 2012 | 33.71 | 33.84 | 33.37 | 33.44 | 9,704,694 | -0.61(-1.79%) |
Jan 10, 2012 | 33.95 | 34.17 | 33.69 | 34.05 | 6,721,329 | +0.57(+1.69%) |
Jan 09, 2012 | 33.13 | 33.79 | 33.09 | 33.48 | 6,075,621 | +0.52(+1.57%) |
Jan 06, 2012 | 33.52 | 33.71 | 32.87 | 32.97 | 7,000,504 | -0.40(-1.19%) |
Jan 05, 2012 | 33.27 | 33.55 | 32.86 | 33.37 | 8,595,580 | -0.22(-0.65%) |
Jan 04, 2012 | 33.35 | 33.64 | 33.16 | 33.58 | 5,031,255 | +1.01(+3.09%) |
Dec 30, 2011 | 32.60 | 32.93 | 32.57 | 32.58 | 4,049,004 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.97 | 32.60 | 5,132,496 | +0.69(+2.17%) |
Dec 28, 2011 | 32.51 | 32.55 | 31.78 | 31.91 | 4,398,150 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,228,961 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.37 | 7,316,359 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.36 | 32.84 | 15,052,623 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.13 | 34.73 | 5,423,489 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.43 | 33.38 | 33.50 | 6,772,001 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.99 | 34.17 | 34.35 | 9,613,785 | +0.18(+0.53%) |
Dec 15, 2011 | 34.76 | 34.86 | 34.09 | 34.17 | 5,615,734 | -0.06(-0.18%) |
Dec 14, 2011 | 34.62 | 34.78 | 34.09 | 34.23 | 6,254,445 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.74 | 34.61 | 34.83 | 5,603,039 | -0.39(-1.11%) |
Dec 12, 2011 | 35.71 | 35.82 | 34.82 | 35.22 | 4,835,794 | -0.81(-2.25%) |
Dec 09, 2011 | 35.66 | 36.20 | 35.36 | 36.04 | 5,123,848 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.18 | 35.00 | 35.32 | 6,396,689 | -1.02(-2.81%) |
Dec 07, 2011 | 36.25 | 36.58 | 35.71 | 36.34 | 5,621,997 | +0.01(+0.02%) |
Dec 06, 2011 | 36.57 | 36.64 | 36.01 | 36.34 | 4,458,203 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.45 | 4,836,504 | +0.54(+1.50%) |
Dec 02, 2011 | 36.53 | 36.81 | 35.83 | 35.91 | 5,622,166 | -0.34(-0.93%) |
Dec 01, 2011 | 36.35 | 36.57 | 35.95 | 36.25 | 5,083,733 | -0.29(-0.78%) |
Nov 30, 2011 | 35.60 | 36.56 | 35.53 | 36.53 | 7,789,190 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,465 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.36 | 6,951,780 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,569 | +0.04(+0.11%) |
Nov 23, 2011 | 33.50 | 33.74 | 32.90 | 32.90 | 6,008,988 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.78 | 6,073,667 | -0.41(-1.21%) |
Nov 21, 2011 | 34.02 | 34.36 | 33.53 | 34.19 | 6,043,899 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.16 | 34.56 | 34.76 | 4,751,656 | +0.10(+0.30%) |
Nov 17, 2011 | 35.15 | 35.37 | 34.35 | 34.65 | 7,285,905 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,205 | -0.67(-1.87%) |
Nov 15, 2011 | 35.50 | 36.18 | 35.19 | 35.93 | 5,313,705 | +0.30(+0.84%) |
Nov 14, 2011 | 35.88 | 36.10 | 35.39 | 35.63 | 4,231,117 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,207 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,060 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.04 | 9,277,143 | -1.41(-3.88%) |
Nov 08, 2011 | 36.04 | 36.69 | 35.77 | 36.45 | 8,823,616 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.70 | 35.30 | 6,396,240 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.91 | 35.02 | 35.56 | 6,895,087 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.95 | 11,496,060 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.18 | 34.54 | 10,950,246 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.11 | 31.33 | 33.51 | 13,817,567 | +0.13(+0.39%) |
Oct 31, 2011 | 33.84 | 34.23 | 33.38 | 33.38 | 10,516,967 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.13 | 34.09 | 34.41 | 8,806,679 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,705,450 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.71 | 11,169,495 | +0.44(+1.35%) |
Oct 25, 2011 | 32.78 | 32.82 | 32.07 | 32.27 | 7,481,772 | -0.79(-2.39%) |
Oct 24, 2011 | 32.78 | 33.15 | 32.51 | 33.06 | 9,037,640 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.92 | 32.44 | 32.89 | 7,871,473 | +0.65(+2.02%) |
Oct 20, 2011 | 32.28 | 32.55 | 31.67 | 32.24 | 8,059,434 | -0.11(-0.34%) |
Oct 19, 2011 | 33.03 | 33.19 | 32.21 | 32.35 | 7,191,476 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,355,673 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.78 | 31.85 | 6,447,748 | -1.10(-3.35%) |
Oct 14, 2011 | 32.64 | 33.03 | 32.40 | 32.96 | 4,785,657 | +0.78(+2.44%) |
Oct 13, 2011 | 32.08 | 32.28 | 31.81 | 32.17 | 5,554,190 | -0.10(-0.32%) |
Oct 12, 2011 | 31.81 | 32.63 | 31.81 | 32.28 | 8,331,469 | +0.60(+1.91%) |
Oct 11, 2011 | 31.17 | 31.78 | 31.14 | 31.67 | 5,261,292 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.49 | 5,835,217 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.29 | 30.53 | 8,532,329 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,230 | +0.85(+2.84%) |
Oct 05, 2011 | 29.34 | 30.11 | 29.00 | 30.02 | 7,465,060 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.23 | 12,195,906 | +1.00(+3.54%) |
Oct 03, 2011 | 28.55 | 29.27 | 28.21 | 28.23 | 11,629,512 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.66 | 28.66 | 11,051,487 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.38 | 8,231,553 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,102 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.26 | 30.35 | 30.57 | 10,211,622 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,696,087 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.84 | 28.88 | 29.36 | 10,416,687 | +0.24(+0.83%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.69 | 29.12 | 14,768,289 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,864,221 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.10 | 31.37 | 31.60 | 8,037,071 | +0.08(+0.24%) |
Sep 19, 2011 | 31.13 | 31.70 | 30.68 | 31.52 | 6,258,234 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.49 | 31.73 | 9,689,331 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.85 | 31.26 | 31.85 | 8,672,412 | +0.63(+2.02%) |
Sep 14, 2011 | 31.15 | 31.69 | 30.31 | 31.22 | 11,538,001 | +0.24(+0.78%) |
Sep 13, 2011 | 30.52 | 31.15 | 30.37 | 30.97 | 8,505,570 | +0.59(+1.94%) |
Sep 12, 2011 | 29.97 | 30.58 | 29.54 | 30.38 | 12,604,031 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.11 | 17,133,712 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.31 | 30.59 | 30.79 | 9,824,583 | -0.25(-0.80%) |
Sep 07, 2011 | 30.67 | 31.07 | 30.47 | 31.04 | 6,795,013 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,072 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,183,740 | -1.09(-3.44%) |
Sep 01, 2011 | 32.25 | 32.42 | 31.56 | 31.63 | 10,007,640 | -0.66(-2.04%) |
Aug 31, 2011 | 32.58 | 33.01 | 32.00 | 32.29 | 10,779,604 | +0.06(+0.19%) |
Aug 30, 2011 | 32.00 | 32.49 | 31.60 | 32.23 | 11,635,051 | -0.29(-0.90%) |
Aug 29, 2011 | 32.04 | 32.53 | 31.92 | 32.52 | 7,204,227 | +1.02(+3.24%) |
Aug 26, 2011 | 30.58 | 31.78 | 30.09 | 31.50 | 10,752,689 | +0.66(+2.14%) |
Aug 25, 2011 | 31.93 | 32.20 | 30.74 | 30.84 | 7,956,850 | -0.92(-2.90%) |
Aug 24, 2011 | 30.66 | 31.82 | 30.54 | 31.76 | 8,462,170 | +0.97(+3.15%) |
Aug 23, 2011 | 29.81 | 30.79 | 29.48 | 30.79 | 8,843,334 | +1.24(+4.20%) |
Aug 22, 2011 | 30.23 | 30.30 | 29.49 | 29.55 | 7,957,666 | +0.10(+0.33%) |
Aug 19, 2011 | 29.35 | 30.41 | 29.28 | 29.45 | 9,696,818 | -0.34(-1.14%) |
Aug 18, 2011 | 30.82 | 30.90 | 29.52 | 29.79 | 12,792,813 | -2.04(-6.41%) |
Aug 17, 2011 | 32.20 | 32.38 | 31.51 | 31.83 | 5,955,389 | -0.12(-0.39%) |
Aug 16, 2011 | 32.15 | 32.47 | 31.65 | 31.96 | 8,797,107 | -0.58(-1.79%) |
Aug 15, 2011 | 32.34 | 32.93 | 32.19 | 32.54 | 7,902,124 | +0.42(+1.32%) |
Aug 12, 2011 | 32.03 | 32.45 | 31.64 | 32.12 | 11,787,208 | +0.43(+1.36%) |
Aug 11, 2011 | 29.38 | 32.10 | 29.28 | 31.69 | 19,599,584 | +2.63(+9.05%) |
Aug 10, 2011 | 30.44 | 30.49 | 28.97 | 29.06 | 23,527,102 | -1.73(-5.62%) |
Aug 09, 2011 | 30.60 | 30.84 | 28.48 | 30.79 | 21,160,892 | +1.51(+5.17%) |
Aug 08, 2011 | 30.60 | 30.82 | 29.22 | 29.27 | 21,783,316 | -1.97(-6.30%) |
Aug 05, 2011 | 32.29 | 32.48 | 30.64 | 31.24 | 25,752,752 | -0.43(-1.35%) |
Aug 04, 2011 | 32.86 | 32.99 | 31.67 | 31.67 | 13,224,421 | -1.69(-5.06%) |
Aug 03, 2011 | 32.52 | 33.45 | 32.16 | 33.36 | 12,761,809 | +0.96(+2.98%) |
Aug 02, 2011 | 33.37 | 33.64 | 32.35 | 32.39 | 14,974,906 | -1.38(-4.08%) |
Aug 01, 2011 | 33.79 | 34.44 | 32.97 | 33.77 | 12,934,686 | -0.02(-0.06%) |
Jul 29, 2011 | 33.61 | 34.45 | 33.45 | 33.79 | 14,455,180 | -0.36(-1.07%) |
Jul 28, 2011 | 34.52 | 34.69 | 33.96 | 34.16 | 17,775,160 | -0.56(-1.61%) |
Jul 27, 2011 | 35.48 | 35.90 | 34.44 | 34.71 | 21,226,538 | -2.49(-6.70%) |
Jul 26, 2011 | 37.91 | 37.92 | 37.14 | 37.20 | 8,235,775 | -0.85(-2.23%) |
Jul 25, 2011 | 37.59 | 38.31 | 37.43 | 38.05 | 5,445,633 | +0.12(+0.33%) |
Jul 22, 2011 | 38.47 | 38.55 | 37.83 | 37.93 | 8,788,245 | -0.60(-1.55%) |
Jul 21, 2011 | 38.57 | 38.92 | 38.33 | 38.53 | 6,324,370 | +0.16(+0.41%) |
Jul 20, 2011 | 38.51 | 38.52 | 38.04 | 38.37 | 4,844,162 | +0.19(+0.49%) |
Jul 19, 2011 | 37.84 | 38.28 | 37.84 | 38.18 | 5,979,146 | +0.42(+1.11%) |
Jul 18, 2011 | 38.11 | 38.11 | 37.57 | 37.76 | 5,312,174 | -0.35(-0.92%) |
Jul 15, 2011 | 38.44 | 38.44 | 37.64 | 38.11 | 7,590,840 | -0.16(-0.41%) |
Jul 14, 2011 | 38.66 | 38.76 | 38.03 | 38.27 | 7,669,070 | -0.32(-0.82%) |
Jul 13, 2011 | 38.88 | 39.10 | 38.45 | 38.59 | 6,317,494 | -0.08(-0.21%) |
Jul 12, 2011 | 38.74 | 38.85 | 38.50 | 38.67 | 6,998,954 | -0.12(-0.32%) |
Jul 11, 2011 | 38.81 | 39.02 | 38.68 | 38.79 | 6,417,996 | -0.57(-1.45%) |
Jul 08, 2011 | 39.55 | 39.70 | 39.16 | 39.37 | 8,768,983 | -0.66(-1.65%) |
Jul 07, 2011 | 40.11 | 40.25 | 39.80 | 40.03 | 5,810,341 | +0.35(+0.88%) |
Jul 06, 2011 | 39.35 | 39.81 | 39.21 | 39.68 | 7,445,125 | +0.33(+0.84%) |
Jul 05, 2011 | 39.66 | 39.66 | 39.22 | 39.35 | 8,477,956 | +0.05(+0.12%) |