Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.71 | 37.71 | 37.34 | 37.44 | 6,427,452 | -0.20(-0.54%) |
May 30, 2012 | 37.70 | 37.89 | 37.51 | 37.64 | 7,128,689 | -0.20(-0.53%) |
May 29, 2012 | 37.77 | 37.90 | 37.61 | 37.84 | 3,670,692 | +0.21(+0.57%) |
May 25, 2012 | 37.83 | 37.95 | 37.58 | 37.63 | 3,257,606 | -0.13(-0.33%) |
May 24, 2012 | 37.49 | 37.95 | 37.49 | 37.76 | 4,595,853 | +0.28(+0.75%) |
May 23, 2012 | 37.64 | 37.74 | 37.22 | 37.47 | 6,021,098 | -0.30(-0.81%) |
May 22, 2012 | 37.76 | 38.13 | 37.69 | 37.78 | 5,881,847 | +0.09(+0.23%) |
May 21, 2012 | 37.71 | 37.72 | 37.33 | 37.69 | 6,524,223 | +0.06(+0.17%) |
May 18, 2012 | 38.13 | 38.18 | 37.52 | 37.63 | 7,942,913 | -0.39(-1.02%) |
May 17, 2012 | 38.55 | 38.61 | 38.02 | 38.02 | 5,591,411 | -0.58(-1.49%) |
May 16, 2012 | 38.53 | 38.83 | 38.47 | 38.59 | 5,381,967 | +0.11(+0.28%) |
May 15, 2012 | 37.97 | 38.78 | 37.96 | 38.48 | 17,454,462 | +0.77(+2.05%) |
May 14, 2012 | 37.62 | 37.84 | 37.62 | 37.71 | 4,180,491 | -0.11(-0.30%) |
May 11, 2012 | 37.90 | 38.02 | 37.82 | 37.83 | 5,480,027 | -0.13(-0.34%) |
May 10, 2012 | 37.91 | 38.08 | 37.76 | 37.95 | 6,080,091 | +0.22(+0.58%) |
May 09, 2012 | 37.55 | 37.96 | 37.55 | 37.74 | 5,015,224 | -0.04(-0.10%) |
May 08, 2012 | 37.82 | 37.88 | 37.64 | 37.78 | 4,576,041 | -0.16(-0.42%) |
May 07, 2012 | 37.80 | 38.01 | 37.71 | 37.94 | 4,463,950 | +0.18(+0.47%) |
May 04, 2012 | 38.15 | 38.15 | 37.75 | 37.76 | 4,490,024 | -0.33(-0.86%) |
May 03, 2012 | 38.14 | 38.40 | 37.99 | 38.08 | 6,214,493 | -0.14(-0.36%) |
May 02, 2012 | 37.78 | 38.22 | 37.74 | 38.22 | 4,867,513 | +0.48(+1.26%) |
May 01, 2012 | 37.70 | 37.93 | 37.53 | 37.75 | 4,723,334 | +0.06(+0.16%) |
Apr 30, 2012 | 37.38 | 37.68 | 37.35 | 37.68 | 5,466,784 | +0.21(+0.57%) |
Apr 27, 2012 | 37.62 | 37.67 | 37.35 | 37.47 | 7,073,066 | -0.42(-1.10%) |
Apr 26, 2012 | 37.92 | 38.03 | 37.52 | 37.89 | 4,668,666 | -0.04(-0.11%) |
Apr 25, 2012 | 37.57 | 37.99 | 37.49 | 37.93 | 6,529,899 | +0.44(+1.17%) |
Apr 24, 2012 | 37.33 | 37.53 | 37.22 | 37.49 | 3,886,261 | +0.27(+0.73%) |
Apr 23, 2012 | 37.39 | 37.39 | 37.04 | 37.22 | 4,257,436 | -0.44(-1.17%) |
Apr 20, 2012 | 37.26 | 37.71 | 37.25 | 37.66 | 5,336,882 | +0.38(+1.03%) |
Apr 19, 2012 | 37.47 | 37.50 | 37.11 | 37.28 | 4,650,233 | -0.12(-0.32%) |
Apr 18, 2012 | 37.29 | 37.50 | 37.17 | 37.40 | 3,493,724 | -0.03(-0.09%) |
Apr 17, 2012 | 37.23 | 37.48 | 37.00 | 37.43 | 4,617,318 | +0.35(+0.94%) |
Apr 16, 2012 | 37.03 | 37.28 | 36.97 | 37.08 | 17,359,620 | +0.17(+0.47%) |
Apr 13, 2012 | 37.00 | 37.19 | 36.73 | 36.91 | 16,806,206 | -0.09(-0.24%) |
Apr 12, 2012 | 36.61 | 37.07 | 36.59 | 37.00 | 19,494,556 | +0.34(+0.93%) |
Apr 11, 2012 | 36.82 | 36.98 | 36.65 | 36.65 | 9,278,435 | +0.14(+0.38%) |
Apr 10, 2012 | 36.74 | 36.76 | 36.40 | 36.51 | 6,231,053 | -0.33(-0.90%) |
Apr 09, 2012 | 37.08 | 37.08 | 36.78 | 36.84 | 4,968,369 | -0.43(-1.14%) |
Apr 05, 2012 | 37.13 | 37.31 | 36.94 | 37.27 | 5,687,272 | +0.12(+0.32%) |
Apr 04, 2012 | 37.05 | 37.30 | 37.05 | 37.15 | 4,662,151 | -0.14(-0.39%) |
Apr 03, 2012 | 37.39 | 37.50 | 37.20 | 37.30 | 6,425,963 | -0.08(-0.21%) |
Apr 02, 2012 | 37.09 | 37.38 | 37.08 | 37.38 | 6,894,480 | +0.25(+0.68%) |
Mar 30, 2012 | 36.83 | 37.18 | 36.80 | 37.12 | 7,937,745 | +0.41(+1.13%) |
Mar 29, 2012 | 36.32 | 36.78 | 36.27 | 36.71 | 6,326,563 | +0.24(+0.67%) |
Mar 28, 2012 | 36.62 | 36.65 | 36.39 | 36.47 | 5,399,306 | -0.25(-0.68%) |
Mar 27, 2012 | 36.83 | 36.94 | 36.69 | 36.72 | 3,901,591 | -0.04(-0.10%) |
Mar 26, 2012 | 36.54 | 36.77 | 36.48 | 36.76 | 4,012,944 | +0.33(+0.91%) |
Mar 23, 2012 | 36.52 | 36.57 | 36.31 | 36.43 | 3,935,244 | -0.13(-0.35%) |
Mar 22, 2012 | 36.38 | 36.59 | 36.35 | 36.56 | 3,908,966 | +0.04(+0.11%) |
Mar 21, 2012 | 36.26 | 36.60 | 36.26 | 36.51 | 5,119,779 | +0.20(+0.54%) |
Mar 20, 2012 | 36.02 | 36.48 | 36.02 | 36.32 | 3,909,991 | +0.11(+0.29%) |
Mar 19, 2012 | 36.21 | 36.28 | 35.99 | 36.21 | 5,197,245 | +0.22(+0.61%) |
Mar 16, 2012 | 36.25 | 36.32 | 35.90 | 35.99 | 8,098,158 | -0.24(-0.66%) |
Mar 15, 2012 | 36.01 | 36.32 | 36.01 | 36.23 | 4,156,102 | +0.10(+0.28%) |
Mar 14, 2012 | 36.13 | 36.35 | 36.10 | 36.13 | 4,677,475 | -0.03(-0.08%) |
Mar 13, 2012 | 35.99 | 36.16 | 35.86 | 36.16 | 5,690,288 | +0.28(+0.79%) |
Mar 12, 2012 | 35.81 | 35.92 | 35.69 | 35.87 | 3,905,669 | +0.19(+0.53%) |
Mar 09, 2012 | 35.61 | 35.73 | 35.42 | 35.68 | 4,142,112 | +0.02(+0.04%) |
Mar 08, 2012 | 35.46 | 35.68 | 35.42 | 35.67 | 3,643,035 | +0.42(+1.20%) |
Mar 07, 2012 | 35.41 | 35.52 | 35.12 | 35.25 | 5,309,061 | -0.19(-0.55%) |
Mar 06, 2012 | 35.47 | 35.62 | 35.25 | 35.44 | 6,755,935 | -0.00(-0.01%) |
Mar 05, 2012 | 35.31 | 35.51 | 35.29 | 35.44 | 3,074,834 | +0.06(+0.16%) |
Mar 02, 2012 | 35.24 | 35.42 | 35.21 | 35.39 | 3,330,972 | +0.13(+0.38%) |
Mar 01, 2012 | 35.31 | 35.50 | 35.16 | 35.25 | 5,430,201 | -0.13(-0.35%) |
Feb 29, 2012 | 35.30 | 35.50 | 35.17 | 35.38 | 5,766,932 | +0.08(+0.23%) |
Feb 28, 2012 | 35.18 | 35.33 | 35.04 | 35.30 | 4,909,498 | +0.22(+0.63%) |
Feb 27, 2012 | 35.31 | 35.39 | 35.01 | 35.08 | 6,414,761 | -0.35(-0.98%) |
Feb 24, 2012 | 35.59 | 35.59 | 35.18 | 35.42 | 4,842,631 | -0.01(-0.03%) |
Feb 23, 2012 | 35.25 | 35.65 | 35.18 | 35.44 | 5,549,563 | +0.07(+0.20%) |
Feb 22, 2012 | 35.34 | 35.49 | 35.09 | 35.36 | 3,858,953 | -0.09(-0.25%) |
Feb 21, 2012 | 35.53 | 35.62 | 35.29 | 35.45 | 4,505,926 | +0.05(+0.13%) |
Feb 17, 2012 | 35.54 | 35.63 | 35.26 | 35.40 | 4,587,593 | -0.03(-0.08%) |
Feb 16, 2012 | 35.07 | 35.47 | 35.07 | 35.43 | 4,884,037 | +0.44(+1.26%) |
Feb 15, 2012 | 34.90 | 35.15 | 34.84 | 34.99 | 4,407,974 | +0.10(+0.28%) |
Feb 14, 2012 | 34.74 | 34.90 | 34.65 | 34.89 | 3,789,204 | +0.10(+0.28%) |
Feb 13, 2012 | 34.74 | 34.93 | 34.65 | 34.79 | 3,531,287 | +0.18(+0.52%) |
Feb 10, 2012 | 34.67 | 34.77 | 34.52 | 34.62 | 5,076,790 | -0.22(-0.64%) |
Feb 09, 2012 | 34.72 | 34.85 | 34.57 | 34.84 | 4,416,537 | +0.11(+0.32%) |
Feb 08, 2012 | 34.87 | 34.87 | 34.52 | 34.73 | 4,236,847 | -0.03(-0.08%) |
Feb 07, 2012 | 34.56 | 34.85 | 34.55 | 34.76 | 3,896,071 | +0.11(+0.33%) |
Feb 06, 2012 | 34.65 | 34.84 | 34.53 | 34.64 | 4,163,008 | -0.11(-0.33%) |
Feb 03, 2012 | 34.76 | 34.97 | 34.67 | 34.76 | 6,327,732 | +0.25(+0.71%) |
Feb 02, 2012 | 34.81 | 34.88 | 34.47 | 34.51 | 5,063,347 | -0.09(-0.26%) |
Feb 01, 2012 | 34.58 | 34.84 | 34.46 | 34.60 | 5,707,911 | +0.16(+0.45%) |
Jan 31, 2012 | 34.09 | 34.53 | 34.08 | 34.44 | 7,800,244 | +0.46(+1.35%) |
Jan 30, 2012 | 34.39 | 34.43 | 33.87 | 33.98 | 7,443,459 | -0.34(-0.98%) |
Jan 27, 2012 | 34.47 | 34.51 | 34.19 | 34.32 | 7,446,370 | -0.36(-1.04%) |
Jan 26, 2012 | 34.12 | 34.98 | 34.07 | 34.68 | 12,806,111 | +0.73(+2.14%) |
Jan 25, 2012 | 33.38 | 34.02 | 33.38 | 33.96 | 6,367,253 | +0.45(+1.35%) |
Jan 24, 2012 | 33.31 | 33.56 | 33.12 | 33.51 | 6,746,649 | -0.05(-0.14%) |
Jan 23, 2012 | 33.63 | 33.77 | 33.47 | 33.55 | 5,706,826 | -0.24(-0.71%) |
Jan 20, 2012 | 34.02 | 34.04 | 33.53 | 33.79 | 8,516,556 | -0.26(-0.76%) |
Jan 19, 2012 | 34.05 | 34.24 | 33.91 | 34.05 | 6,818,016 | -0.13(-0.38%) |
Jan 18, 2012 | 33.97 | 34.25 | 33.89 | 34.18 | 5,159,584 | +0.22(+0.65%) |
Jan 17, 2012 | 33.69 | 34.02 | 33.69 | 33.96 | 19,632,810 | +0.46(+1.37%) |
Jan 13, 2012 | 33.41 | 33.55 | 33.25 | 33.50 | 19,091,110 | -0.01(-0.03%) |
Jan 12, 2012 | 33.59 | 33.70 | 33.39 | 33.51 | 19,869,154 | +0.02(+0.05%) |
Jan 11, 2012 | 33.82 | 33.83 | 33.36 | 33.50 | 7,184,434 | -0.36(-1.05%) |
Jan 10, 2012 | 34.06 | 34.12 | 33.78 | 33.85 | 7,503,047 | -0.12(-0.37%) |
Jan 09, 2012 | 34.11 | 34.15 | 33.86 | 33.98 | 5,485,971 | -0.01(-0.02%) |
Jan 06, 2012 | 34.22 | 34.23 | 33.83 | 33.99 | 5,127,295 | -0.13(-0.38%) |
Jan 05, 2012 | 34.12 | 34.23 | 33.88 | 34.11 | 6,913,238 | -0.17(-0.51%) |
Jan 04, 2012 | 34.44 | 34.47 | 34.11 | 34.29 | 5,747,308 | -0.68(-1.94%) |
Dec 30, 2011 | 35.06 | 35.28 | 34.86 | 34.97 | 3,944,083 | -0.31(-0.89%) |
Dec 29, 2011 | 35.10 | 35.31 | 34.98 | 35.28 | 4,499,624 | +0.19(+0.53%) |
Dec 28, 2011 | 35.37 | 35.43 | 35.05 | 35.09 | 3,706,847 | -0.23(-0.65%) |
Dec 27, 2011 | 35.23 | 35.52 | 35.20 | 35.32 | 2,957,581 | +0.09(+0.27%) |
Dec 23, 2011 | 34.95 | 35.25 | 34.95 | 35.23 | 3,152,797 | +0.05(+0.13%) |
Dec 21, 2011 | 34.72 | 35.20 | 34.66 | 35.18 | 7,142,775 | +0.54(+1.55%) |
Dec 20, 2011 | 34.24 | 34.67 | 34.19 | 34.65 | 4,424,201 | +0.62(+1.82%) |
Dec 19, 2011 | 34.23 | 34.53 | 33.96 | 34.03 | 4,363,464 | +0.01(+0.02%) |
Dec 16, 2011 | 34.44 | 34.45 | 33.79 | 34.02 | 8,683,077 | -0.26(-0.76%) |
Dec 15, 2011 | 33.98 | 34.36 | 33.91 | 34.28 | 5,206,137 | +0.48(+1.43%) |
Dec 14, 2011 | 33.99 | 34.23 | 33.73 | 33.80 | 4,970,033 | -0.15(-0.43%) |
Dec 13, 2011 | 34.13 | 34.28 | 33.88 | 33.94 | 5,651,439 | -0.20(-0.58%) |
Dec 12, 2011 | 34.23 | 34.38 | 33.83 | 34.14 | 4,359,168 | -0.09(-0.28%) |
Dec 09, 2011 | 34.24 | 34.45 | 34.16 | 34.23 | 3,922,876 | -0.03(-0.10%) |
Dec 08, 2011 | 34.39 | 34.54 | 34.17 | 34.27 | 4,767,887 | -0.25(-0.71%) |
Dec 07, 2011 | 34.28 | 34.66 | 34.02 | 34.51 | 5,194,830 | +0.25(+0.73%) |
Dec 06, 2011 | 34.31 | 34.38 | 34.08 | 34.27 | 4,547,638 | +0.05(+0.13%) |
Dec 05, 2011 | 34.38 | 34.43 | 34.10 | 34.22 | 4,600,897 | +0.09(+0.25%) |
Dec 02, 2011 | 34.40 | 34.53 | 34.09 | 34.13 | 5,224,860 | +0.03(+0.09%) |
Dec 01, 2011 | 34.52 | 34.81 | 34.06 | 34.10 | 7,828,533 | -0.53(-1.52%) |
Nov 30, 2011 | 34.30 | 34.68 | 34.26 | 34.63 | 7,893,579 | +0.68(+2.01%) |
Nov 29, 2011 | 33.56 | 34.02 | 33.48 | 33.95 | 6,289,354 | +0.54(+1.61%) |
Nov 28, 2011 | 33.34 | 33.53 | 33.23 | 33.41 | 5,150,685 | +0.59(+1.79%) |
Nov 25, 2011 | 32.77 | 33.08 | 32.71 | 32.82 | 1,523,546 | +0.09(+0.29%) |
Nov 23, 2011 | 33.10 | 33.25 | 32.62 | 32.73 | 5,824,385 | -0.65(-1.95%) |
Nov 22, 2011 | 33.22 | 33.72 | 33.15 | 33.38 | 6,094,727 | +0.29(+0.87%) |
Nov 21, 2011 | 33.12 | 33.39 | 32.92 | 33.09 | 5,383,770 | -0.44(-1.32%) |
Nov 18, 2011 | 33.48 | 33.72 | 33.36 | 33.53 | 5,118,068 | +0.22(+0.65%) |
Nov 17, 2011 | 33.41 | 33.58 | 33.10 | 33.32 | 5,286,207 | -0.23(-0.68%) |
Nov 16, 2011 | 33.43 | 33.97 | 33.30 | 33.55 | 6,104,615 | -0.06(-0.17%) |
Nov 15, 2011 | 33.59 | 33.72 | 33.44 | 33.60 | 5,458,136 | +0.05(+0.16%) |
Nov 14, 2011 | 33.56 | 33.72 | 33.35 | 33.55 | 3,360,606 | -0.20(-0.58%) |
Nov 11, 2011 | 33.50 | 33.83 | 33.50 | 33.75 | 3,911,556 | +0.39(+1.17%) |
Nov 10, 2011 | 33.31 | 33.45 | 33.00 | 33.36 | 5,122,787 | +0.26(+0.79%) |
Nov 09, 2011 | 33.34 | 33.49 | 32.98 | 33.10 | 7,138,006 | -0.75(-2.23%) |
Nov 08, 2011 | 33.65 | 33.91 | 33.49 | 33.85 | 7,480,616 | +0.37(+1.12%) |
Nov 07, 2011 | 33.48 | 33.77 | 32.93 | 33.47 | 6,416,495 | +0.15(+0.44%) |
Nov 04, 2011 | 33.31 | 33.39 | 32.98 | 33.33 | 7,622,219 | -0.17(-0.52%) |
Nov 03, 2011 | 33.39 | 33.60 | 33.16 | 33.50 | 8,960,224 | +0.22(+0.66%) |
Nov 02, 2011 | 33.68 | 33.72 | 33.17 | 33.28 | 5,854,135 | -0.06(-0.17%) |
Nov 01, 2011 | 33.66 | 34.01 | 33.30 | 33.34 | 9,649,001 | -0.86(-2.52%) |
Oct 31, 2011 | 34.36 | 34.66 | 34.19 | 34.20 | 6,771,170 | -0.32(-0.93%) |
Oct 28, 2011 | 34.22 | 34.72 | 34.01 | 34.52 | 6,244,651 | -0.04(-0.12%) |
Oct 27, 2011 | 34.64 | 34.74 | 32.71 | 34.56 | 13,901,934 | +0.30(+0.87%) |
Oct 26, 2011 | 34.36 | 34.54 | 33.58 | 34.27 | 9,962,448 | +0.21(+0.62%) |
Oct 25, 2011 | 34.53 | 34.55 | 33.97 | 34.05 | 8,032,127 | -0.48(-1.38%) |
Oct 24, 2011 | 35.43 | 35.43 | 34.41 | 34.53 | 9,505,890 | -1.01(-2.85%) |
Oct 21, 2011 | 34.76 | 35.54 | 34.71 | 35.54 | 8,053,089 | +0.98(+2.84%) |
Oct 20, 2011 | 34.78 | 35.08 | 34.49 | 34.56 | 5,031,422 | -0.21(-0.61%) |
Oct 19, 2011 | 34.73 | 35.04 | 34.69 | 34.78 | 4,611,666 | -0.06(-0.17%) |
Oct 18, 2011 | 34.18 | 35.02 | 34.09 | 34.84 | 5,346,633 | +0.53(+1.54%) |
Oct 17, 2011 | 34.67 | 34.93 | 34.27 | 34.31 | 4,129,144 | -0.53(-1.52%) |
Oct 14, 2011 | 34.65 | 34.88 | 34.57 | 34.84 | 3,911,532 | +0.46(+1.35%) |
Oct 13, 2011 | 34.41 | 34.59 | 34.20 | 34.37 | 4,523,938 | -0.04(-0.12%) |
Oct 12, 2011 | 34.14 | 34.74 | 34.14 | 34.41 | 4,881,086 | +0.33(+0.96%) |
Oct 11, 2011 | 34.55 | 34.56 | 34.01 | 34.09 | 5,312,038 | -0.52(-1.52%) |
Oct 10, 2011 | 34.41 | 34.67 | 34.14 | 34.61 | 4,634,786 | +0.50(+1.47%) |
Oct 07, 2011 | 34.19 | 34.42 | 33.97 | 34.11 | 5,158,423 | +0.08(+0.24%) |
Oct 06, 2011 | 33.70 | 34.03 | 33.65 | 34.02 | 6,797,622 | +0.26(+0.77%) |
Oct 05, 2011 | 33.35 | 33.81 | 33.04 | 33.76 | 8,306,987 | +0.41(+1.22%) |
Oct 04, 2011 | 32.99 | 33.41 | 32.59 | 33.36 | 8,623,293 | +0.05(+0.14%) |
Oct 03, 2011 | 33.53 | 33.76 | 33.29 | 33.31 | 7,798,819 | -0.14(-0.43%) |
Sep 30, 2011 | 33.59 | 33.95 | 33.44 | 33.45 | 7,317,029 | -0.32(-0.96%) |
Sep 29, 2011 | 33.80 | 34.06 | 33.27 | 33.78 | 6,807,970 | +0.31(+0.91%) |
Sep 28, 2011 | 34.04 | 34.33 | 33.44 | 33.47 | 9,784,038 | -0.88(-2.57%) |
Sep 27, 2011 | 34.73 | 35.03 | 34.24 | 34.36 | 7,869,199 | +0.07(+0.20%) |
Sep 26, 2011 | 33.80 | 34.45 | 33.78 | 34.29 | 8,485,254 | +0.74(+2.22%) |
Sep 23, 2011 | 32.96 | 33.67 | 32.82 | 33.55 | 8,244,510 | +0.57(+1.73%) |
Sep 22, 2011 | 33.51 | 33.67 | 32.34 | 32.98 | 15,958,777 | -0.97(-2.87%) |
Sep 21, 2011 | 35.42 | 35.44 | 33.95 | 33.95 | 10,866,422 | -1.50(-4.23%) |
Sep 20, 2011 | 35.25 | 35.80 | 35.22 | 35.45 | 6,474,875 | +0.24(+0.69%) |
Sep 19, 2011 | 34.91 | 35.29 | 34.82 | 35.21 | 6,661,016 | -0.12(-0.34%) |
Sep 16, 2011 | 34.62 | 35.36 | 34.62 | 35.33 | 11,164,494 | +0.51(+1.46%) |
Sep 15, 2011 | 34.70 | 34.83 | 34.30 | 34.82 | 6,633,886 | +0.34(+0.98%) |
Sep 14, 2011 | 33.77 | 34.79 | 33.75 | 34.48 | 10,847,944 | +0.73(+2.16%) |
Sep 13, 2011 | 33.18 | 33.87 | 32.86 | 33.75 | 7,382,457 | +0.66(+1.98%) |
Sep 12, 2011 | 33.39 | 33.46 | 32.54 | 33.09 | 9,922,160 | -0.47(-1.39%) |
Sep 09, 2011 | 33.95 | 34.01 | 33.44 | 33.56 | 6,932,321 | -0.57(-1.66%) |
Sep 08, 2011 | 34.41 | 34.71 | 34.10 | 34.13 | 9,651,178 | -0.51(-1.47%) |
Sep 07, 2011 | 33.89 | 34.64 | 33.84 | 34.64 | 8,901,911 | +1.06(+3.17%) |
Sep 06, 2011 | 32.79 | 33.63 | 32.79 | 33.57 | 8,440,913 | +0.18(+0.53%) |
Sep 02, 2011 | 33.71 | 33.82 | 33.38 | 33.39 | 5,846,517 | -0.52(-1.54%) |
Sep 01, 2011 | 33.95 | 34.25 | 33.81 | 33.92 | 5,970,057 | -0.03(-0.08%) |
Aug 31, 2011 | 34.20 | 34.33 | 33.82 | 33.94 | 7,963,082 | -0.25(-0.74%) |
Aug 30, 2011 | 33.87 | 34.29 | 33.58 | 34.19 | 6,324,618 | +0.33(+0.97%) |
Aug 29, 2011 | 33.36 | 33.88 | 33.30 | 33.87 | 6,093,504 | +0.73(+2.20%) |
Aug 26, 2011 | 32.68 | 33.21 | 32.08 | 33.14 | 5,854,658 | +0.37(+1.14%) |
Aug 25, 2011 | 33.09 | 33.24 | 32.66 | 32.76 | 7,353,982 | -0.17(-0.52%) |
Aug 24, 2011 | 32.79 | 33.00 | 32.57 | 32.93 | 8,789,218 | +0.11(+0.33%) |
Aug 23, 2011 | 32.15 | 32.83 | 32.12 | 32.83 | 6,615,358 | +0.68(+2.12%) |
Aug 22, 2011 | 32.47 | 32.52 | 32.00 | 32.14 | 6,288,316 | +0.08(+0.25%) |
Aug 19, 2011 | 31.80 | 32.39 | 31.71 | 32.06 | 10,963,940 | -0.02(-0.06%) |
Aug 18, 2011 | 32.06 | 32.40 | 31.51 | 32.08 | 10,022,423 | -0.48(-1.47%) |
Aug 17, 2011 | 32.63 | 32.85 | 32.25 | 32.56 | 4,811,051 | +0.03(+0.10%) |
Aug 16, 2011 | 32.31 | 32.77 | 32.23 | 32.53 | 5,387,687 | -0.02(-0.05%) |
Aug 15, 2011 | 32.40 | 32.54 | 32.10 | 32.54 | 7,023,153 | +0.35(+1.08%) |
Aug 12, 2011 | 31.89 | 32.39 | 31.81 | 32.20 | 7,852,637 | +0.44(+1.39%) |
Aug 11, 2011 | 30.54 | 32.12 | 30.39 | 31.75 | 14,850,087 | +1.51(+4.98%) |
Aug 10, 2011 | 31.01 | 31.31 | 30.17 | 30.25 | 13,841,456 | -1.18(-3.75%) |
Aug 09, 2011 | 31.23 | 31.49 | 29.66 | 31.43 | 18,677,936 | +0.19(+0.60%) |
Aug 08, 2011 | 31.23 | 32.00 | 31.13 | 31.24 | 16,361,886 | -0.51(-1.60%) |
Aug 05, 2011 | 31.43 | 32.00 | 30.89 | 31.75 | 12,088,351 | +0.59(+1.90%) |
Aug 04, 2011 | 31.50 | 32.02 | 31.10 | 31.15 | 12,210,685 | -0.66(-2.06%) |
Aug 03, 2011 | 31.86 | 31.91 | 31.55 | 31.81 | 8,136,257 | -0.17(-0.54%) |
Aug 02, 2011 | 31.63 | 32.18 | 31.60 | 31.98 | 10,408,989 | +0.29(+0.90%) |
Aug 01, 2011 | 31.83 | 32.09 | 31.30 | 31.70 | 6,502,410 | -0.14(-0.43%) |
Jul 29, 2011 | 31.95 | 32.18 | 31.82 | 31.83 | 5,705,326 | -0.19(-0.59%) |
Jul 28, 2011 | 32.10 | 32.57 | 31.93 | 32.02 | 7,571,538 | -0.23(-0.71%) |
Jul 27, 2011 | 32.59 | 32.75 | 32.23 | 32.25 | 6,887,797 | -0.53(-1.61%) |
Jul 26, 2011 | 32.74 | 33.01 | 32.70 | 32.78 | 3,716,534 | +0.04(+0.13%) |
Jul 25, 2011 | 32.80 | 32.94 | 32.71 | 32.74 | 4,874,088 | -0.32(-0.96%) |
Jul 22, 2011 | 33.09 | 33.10 | 32.99 | 33.06 | 4,566,978 | -0.41(-1.23%) |
Jul 21, 2011 | 33.47 | 33.63 | 33.30 | 33.47 | 5,116,047 | +0.17(+0.50%) |
Jul 20, 2011 | 33.27 | 33.43 | 33.19 | 33.30 | 3,682,540 | +0.02(+0.05%) |
Jul 19, 2011 | 33.18 | 33.39 | 33.04 | 33.29 | 5,025,899 | +0.20(+0.60%) |
Jul 18, 2011 | 33.26 | 33.42 | 32.95 | 33.09 | 5,515,445 | -0.38(-1.15%) |
Jul 15, 2011 | 32.72 | 33.50 | 32.59 | 33.47 | 10,715,316 | +0.73(+2.22%) |
Jul 14, 2011 | 33.05 | 33.10 | 32.68 | 32.74 | 6,778,955 | -0.31(-0.93%) |
Jul 13, 2011 | 33.22 | 33.37 | 32.99 | 33.05 | 3,542,531 | -0.02(-0.06%) |
Jul 12, 2011 | 33.27 | 33.42 | 33.03 | 33.07 | 6,149,488 | -0.13(-0.40%) |
Jul 11, 2011 | 33.04 | 33.34 | 32.99 | 33.20 | 5,685,619 | -0.05(-0.14%) |
Jul 08, 2011 | 33.22 | 33.37 | 33.03 | 33.25 | 4,718,683 | -0.14(-0.41%) |
Jul 07, 2011 | 33.41 | 33.48 | 33.30 | 33.38 | 4,413,061 | +0.14(+0.41%) |
Jul 06, 2011 | 32.97 | 33.25 | 32.96 | 33.25 | 5,392,349 | +0.17(+0.50%) |
Jul 05, 2011 | 33.31 | 33.35 | 32.95 | 33.08 | 5,705,165 | -0.18(-0.55%) |
Jul 01, 2011 | 32.83 | 33.32 | 32.77 | 33.27 | 5,375,058 | +0.40(+1.21%) |
Jun 30, 2011 | 32.60 | 32.91 | 32.49 | 32.87 | 5,134,726 | +0.25(+0.77%) |
Jun 29, 2011 | 32.36 | 32.68 | 32.34 | 32.62 | 6,186,563 | +0.35(+1.07%) |
Jun 28, 2011 | 32.26 | 32.32 | 32.17 | 32.27 | 4,239,722 | +0.15(+0.48%) |
Jun 27, 2011 | 32.20 | 32.27 | 32.12 | 32.12 | 6,093,333 | -0.02(-0.06%) |
Jun 24, 2011 | 32.37 | 32.53 | 32.05 | 32.14 | 9,078,783 | -0.28(-0.87%) |
Jun 23, 2011 | 32.70 | 32.70 | 32.11 | 32.42 | 10,795,619 | -0.50(-1.51%) |
Jun 22, 2011 | 33.37 | 33.52 | 32.90 | 32.91 | 7,329,957 | -0.52(-1.56%) |
Jun 21, 2011 | 33.60 | 33.60 | 33.19 | 33.44 | 8,655,948 | -0.07(-0.21%) |
Jun 20, 2011 | 33.33 | 33.57 | 33.27 | 33.51 | 9,314,269 | +0.46(+1.40%) |
Jun 17, 2011 | 32.68 | 33.10 | 32.58 | 33.05 | 11,277,899 | +0.49(+1.51%) |
Jun 16, 2011 | 32.36 | 32.61 | 32.26 | 32.55 | 7,601,877 | +0.30(+0.94%) |
Jun 15, 2011 | 32.40 | 32.62 | 32.13 | 32.25 | 7,773,078 | -0.32(-0.97%) |
Jun 14, 2011 | 32.16 | 32.66 | 32.09 | 32.56 | 8,790,968 | +0.47(+1.48%) |
Jun 13, 2011 | 31.87 | 32.17 | 31.70 | 32.09 | 8,117,918 | +0.24(+0.76%) |
Jun 10, 2011 | 31.62 | 31.97 | 31.55 | 31.85 | 8,768,126 | -0.15(-0.47%) |
Jun 09, 2011 | 31.75 | 32.11 | 31.72 | 32.00 | 5,948,385 | +0.33(+1.06%) |
Jun 08, 2011 | 31.57 | 31.74 | 31.44 | 31.67 | 5,715,377 | +0.12(+0.38%) |
Jun 07, 2011 | 31.73 | 31.83 | 31.54 | 31.54 | 5,889,804 | -0.20(-0.64%) |
Jun 06, 2011 | 31.63 | 31.88 | 31.53 | 31.75 | 5,409,250 | +0.12(+0.38%) |