Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.88 | 24.92 | 23.77 | 24.56 | 22,279,184 | -0.25(-0.99%) |
May 30, 2012 | 25.77 | 25.77 | 24.70 | 24.80 | 19,930,260 | -1.35(-5.15%) |
May 29, 2012 | 25.95 | 26.47 | 25.84 | 26.15 | 12,537,011 | +0.52(+2.04%) |
May 25, 2012 | 25.67 | 25.98 | 25.54 | 25.63 | 8,834,568 | -0.03(-0.13%) |
May 24, 2012 | 25.64 | 25.78 | 25.25 | 25.66 | 17,776,184 | +0.07(+0.29%) |
May 23, 2012 | 24.81 | 25.62 | 24.56 | 25.59 | 18,548,200 | +0.44(+1.75%) |
May 22, 2012 | 25.50 | 25.93 | 24.96 | 25.14 | 15,373,232 | -0.32(-1.25%) |
May 21, 2012 | 24.64 | 25.52 | 24.55 | 25.46 | 13,727,822 | +1.01(+4.14%) |
May 18, 2012 | 24.64 | 24.88 | 24.35 | 24.45 | 16,079,232 | -0.06(-0.23%) |
May 17, 2012 | 24.69 | 24.99 | 24.44 | 24.51 | 18,079,042 | -0.16(-0.66%) |
May 16, 2012 | 25.01 | 25.49 | 24.63 | 24.67 | 15,739,257 | -0.31(-1.24%) |
May 15, 2012 | 25.72 | 25.75 | 24.80 | 24.98 | 19,374,472 | -0.82(-3.17%) |
May 14, 2012 | 25.77 | 26.08 | 25.50 | 25.80 | 14,937,382 | -0.20(-0.79%) |
May 11, 2012 | 26.17 | 26.60 | 25.98 | 26.00 | 14,443,816 | -0.39(-1.49%) |
May 10, 2012 | 26.83 | 26.96 | 26.32 | 26.39 | 14,861,764 | -0.09(-0.34%) |
May 09, 2012 | 26.19 | 26.73 | 25.95 | 26.48 | 16,789,460 | -0.22(-0.83%) |
May 08, 2012 | 26.19 | 26.75 | 25.81 | 26.70 | 17,849,714 | +0.22(+0.83%) |
May 07, 2012 | 26.54 | 26.75 | 26.12 | 26.48 | 13,561,261 | -0.09(-0.34%) |
May 04, 2012 | 27.51 | 27.57 | 26.53 | 26.57 | 22,130,036 | -1.25(-4.49%) |
May 03, 2012 | 28.27 | 28.37 | 27.65 | 27.82 | 14,690,005 | -0.35(-1.25%) |
May 02, 2012 | 28.27 | 28.59 | 28.00 | 28.18 | 14,245,500 | -0.44(-1.54%) |
May 01, 2012 | 27.99 | 28.85 | 27.84 | 28.62 | 23,488,692 | +0.66(+2.37%) |
Apr 30, 2012 | 27.04 | 27.96 | 27.04 | 27.95 | 17,229,436 | +0.80(+2.95%) |
Apr 27, 2012 | 27.39 | 27.40 | 26.84 | 27.15 | 14,219,802 | -0.17(-0.63%) |
Apr 26, 2012 | 27.19 | 27.56 | 27.12 | 27.33 | 15,291,221 | -0.07(-0.27%) |
Apr 25, 2012 | 27.61 | 27.76 | 27.10 | 27.40 | 16,905,480 | +0.13(+0.48%) |
Apr 24, 2012 | 27.12 | 27.63 | 26.78 | 27.27 | 17,758,672 | +0.35(+1.31%) |
Apr 23, 2012 | 26.70 | 27.18 | 26.51 | 26.92 | 13,880,674 | -0.28(-1.02%) |
Apr 20, 2012 | 27.99 | 28.33 | 27.14 | 27.19 | 20,820,966 | -0.56(-2.03%) |
Apr 19, 2012 | 28.15 | 28.65 | 27.53 | 27.76 | 27,483,032 | -0.16(-0.56%) |
Apr 18, 2012 | 27.08 | 28.02 | 27.08 | 27.91 | 36,173,240 | +1.23(+4.62%) |
Apr 17, 2012 | 26.56 | 26.84 | 26.34 | 26.68 | 16,415,569 | +0.49(+1.87%) |
Apr 16, 2012 | 26.54 | 26.75 | 26.00 | 26.19 | 20,012,928 | -0.29(-1.08%) |
Apr 13, 2012 | 27.00 | 27.07 | 26.44 | 26.48 | 15,907,084 | -0.63(-2.32%) |
Apr 12, 2012 | 26.36 | 27.18 | 26.27 | 27.11 | 17,354,882 | +0.86(+3.27%) |
Apr 11, 2012 | 26.55 | 26.78 | 26.19 | 26.25 | 16,351,245 | +0.11(+0.44%) |
Apr 10, 2012 | 26.46 | 26.48 | 25.83 | 26.13 | 20,278,430 | -0.32(-1.20%) |
Apr 09, 2012 | 26.38 | 26.88 | 26.26 | 26.45 | 14,441,651 | -0.32(-1.19%) |
Apr 05, 2012 | 26.86 | 27.12 | 26.55 | 26.77 | 16,199,143 | -0.19(-0.70%) |
Apr 04, 2012 | 27.00 | 27.38 | 26.86 | 26.96 | 12,344,822 | -0.49(-1.79%) |
Apr 03, 2012 | 27.24 | 27.50 | 26.93 | 27.45 | 15,183,158 | +0.12(+0.45%) |
Apr 02, 2012 | 26.96 | 27.59 | 26.93 | 27.33 | 16,428,431 | +0.21(+0.78%) |
Mar 30, 2012 | 26.79 | 27.37 | 26.71 | 27.11 | 17,206,950 | +0.34(+1.28%) |
Mar 29, 2012 | 26.27 | 26.81 | 26.20 | 26.77 | 14,152,086 | +0.24(+0.89%) |
Mar 28, 2012 | 26.65 | 26.80 | 26.16 | 26.53 | 17,974,544 | -0.29(-1.07%) |
Mar 27, 2012 | 27.59 | 27.62 | 26.66 | 26.82 | 22,889,388 | -0.67(-2.44%) |
Mar 26, 2012 | 27.59 | 27.71 | 27.22 | 27.49 | 18,146,604 | +0.19(+0.69%) |
Mar 23, 2012 | 27.03 | 27.59 | 26.93 | 27.30 | 23,459,246 | +0.36(+1.33%) |
Mar 22, 2012 | 27.50 | 27.59 | 26.63 | 26.94 | 29,357,736 | -0.94(-3.37%) |
Mar 21, 2012 | 27.85 | 28.14 | 27.65 | 27.88 | 25,664,700 | -0.51(-1.81%) |
Mar 20, 2012 | 28.29 | 28.46 | 27.99 | 28.40 | 18,152,056 | -0.20(-0.69%) |
Mar 19, 2012 | 28.33 | 28.84 | 28.10 | 28.59 | 16,085,346 | +0.38(+1.33%) |
Mar 16, 2012 | 27.86 | 28.41 | 27.64 | 28.22 | 22,805,538 | +0.51(+1.86%) |
Mar 15, 2012 | 28.06 | 28.11 | 27.53 | 27.70 | 23,001,224 | -0.22(-0.79%) |
Mar 14, 2012 | 28.80 | 28.80 | 27.83 | 27.92 | 23,012,448 | -0.95(-3.28%) |
Mar 13, 2012 | 28.58 | 28.94 | 28.19 | 28.87 | 20,688,724 | +0.52(+1.84%) |
Mar 12, 2012 | 28.40 | 28.49 | 27.99 | 28.35 | 13,525,522 | -0.15(-0.52%) |
Mar 09, 2012 | 28.58 | 28.83 | 28.33 | 28.49 | 10,915,530 | +0.08(+0.29%) |
Mar 08, 2012 | 28.22 | 28.74 | 28.12 | 28.41 | 14,067,255 | +0.47(+1.67%) |
Mar 07, 2012 | 28.09 | 28.22 | 27.73 | 27.95 | 13,155,737 | +0.07(+0.23%) |
Mar 06, 2012 | 28.11 | 28.13 | 27.62 | 27.88 | 20,220,532 | -0.77(-2.68%) |
Mar 05, 2012 | 29.50 | 29.52 | 28.55 | 28.65 | 21,198,444 | -0.73(-2.48%) |
Mar 02, 2012 | 29.82 | 29.93 | 29.07 | 29.38 | 17,412,336 | -0.37(-1.23%) |
Mar 01, 2012 | 30.06 | 30.16 | 29.69 | 29.74 | 17,140,708 | -0.07(-0.25%) |
Feb 29, 2012 | 30.87 | 30.93 | 29.69 | 29.82 | 20,448,650 | -0.89(-2.89%) |
Feb 28, 2012 | 30.95 | 30.95 | 30.45 | 30.70 | 12,473,311 | -0.06(-0.19%) |
Feb 27, 2012 | 31.22 | 31.26 | 30.42 | 30.76 | 15,149,020 | -0.62(-1.97%) |
Feb 24, 2012 | 31.50 | 31.93 | 31.23 | 31.38 | 14,284,397 | +0.24(+0.78%) |
Feb 23, 2012 | 31.56 | 31.62 | 30.92 | 31.14 | 16,846,374 | -0.02(-0.08%) |
Feb 22, 2012 | 30.26 | 31.28 | 30.20 | 31.16 | 20,604,796 | +0.99(+3.27%) |
Feb 21, 2012 | 29.85 | 30.64 | 29.63 | 30.17 | 22,265,646 | +0.60(+2.04%) |
Feb 17, 2012 | 29.42 | 29.73 | 28.92 | 29.57 | 16,073,916 | +0.53(+1.82%) |
Feb 16, 2012 | 28.68 | 29.17 | 28.38 | 29.04 | 18,854,702 | +0.33(+1.16%) |
Feb 15, 2012 | 29.09 | 29.47 | 28.63 | 28.71 | 20,576,700 | -0.38(-1.32%) |
Feb 14, 2012 | 29.40 | 29.50 | 28.78 | 29.09 | 12,041,710 | -0.36(-1.22%) |
Feb 13, 2012 | 29.85 | 29.89 | 29.16 | 29.45 | 14,122,827 | +0.07(+0.22%) |
Feb 10, 2012 | 29.66 | 29.74 | 29.19 | 29.38 | 15,793,544 | -0.58(-1.93%) |
Feb 09, 2012 | 30.34 | 30.34 | 29.75 | 29.96 | 16,722,349 | -0.20(-0.68%) |
Feb 08, 2012 | 30.37 | 30.56 | 29.84 | 30.17 | 15,444,187 | +0.02(+0.05%) |
Feb 07, 2012 | 30.52 | 30.56 | 29.68 | 30.15 | 20,592,094 | -0.33(-1.07%) |
Feb 06, 2012 | 29.94 | 30.48 | 29.66 | 30.48 | 15,650,593 | +0.46(+1.55%) |
Feb 03, 2012 | 30.33 | 30.33 | 29.79 | 30.01 | 15,969,451 | +0.24(+0.79%) |
Feb 02, 2012 | 30.00 | 30.08 | 29.43 | 29.78 | 14,762,120 | -0.08(-0.27%) |
Feb 01, 2012 | 30.37 | 30.45 | 29.83 | 29.86 | 17,587,962 | -0.11(-0.38%) |
Jan 31, 2012 | 30.27 | 30.92 | 29.57 | 29.97 | 28,330,656 | +0.09(+0.30%) |
Jan 30, 2012 | 29.86 | 29.99 | 29.34 | 29.88 | 16,638,631 | -0.35(-1.16%) |
Jan 27, 2012 | 30.47 | 30.75 | 30.13 | 30.23 | 30,101,772 | +0.77(+2.60%) |
Jan 26, 2012 | 30.03 | 30.45 | 29.34 | 29.47 | 23,267,546 | -0.20(-0.69%) |
Jan 25, 2012 | 29.49 | 29.74 | 28.76 | 29.67 | 27,413,948 | +0.04(+0.14%) |
Jan 24, 2012 | 28.64 | 29.90 | 28.37 | 29.63 | 30,616,714 | +0.75(+2.60%) |
Jan 23, 2012 | 28.83 | 28.93 | 28.19 | 28.88 | 41,035,084 | -0.62(-2.10%) |
Jan 20, 2012 | 29.95 | 30.15 | 29.01 | 29.50 | 28,683,936 | -0.04(-0.14%) |
Jan 19, 2012 | 28.75 | 29.94 | 28.72 | 29.54 | 29,140,632 | +1.03(+3.60%) |
Jan 18, 2012 | 27.63 | 28.54 | 27.53 | 28.51 | 17,713,044 | +0.92(+3.34%) |
Jan 17, 2012 | 28.17 | 28.41 | 27.41 | 27.59 | 22,627,712 | -0.07(-0.24%) |
Jan 13, 2012 | 27.90 | 28.10 | 27.41 | 27.66 | 18,538,220 | -0.64(-2.27%) |
Jan 12, 2012 | 28.98 | 29.22 | 28.11 | 28.30 | 22,806,098 | -0.53(-1.84%) |
Jan 11, 2012 | 29.43 | 29.57 | 28.52 | 28.83 | 16,040,902 | -0.77(-2.61%) |
Jan 10, 2012 | 29.47 | 29.91 | 29.38 | 29.60 | 17,609,076 | +0.77(+2.69%) |
Jan 09, 2012 | 28.63 | 29.12 | 28.54 | 28.83 | 15,316,546 | +0.33(+1.14%) |
Jan 06, 2012 | 28.36 | 28.62 | 27.94 | 28.50 | 15,120,062 | +0.34(+1.22%) |
Jan 05, 2012 | 28.39 | 28.40 | 27.81 | 28.16 | 20,420,606 | -0.46(-1.59%) |
Jan 04, 2012 | 27.63 | 28.74 | 27.52 | 28.62 | 21,872,730 | +0.50(+1.77%) |
Dec 30, 2011 | 27.53 | 28.41 | 27.53 | 28.12 | 11,719,584 | +0.59(+2.13%) |
Dec 29, 2011 | 27.12 | 27.68 | 27.12 | 27.53 | 9,647,880 | +0.44(+1.62%) |
Dec 28, 2011 | 27.96 | 28.08 | 27.01 | 27.09 | 10,906,155 | -0.73(-2.61%) |
Dec 27, 2011 | 27.49 | 28.03 | 27.46 | 27.82 | 9,249,046 | +0.28(+1.01%) |
Dec 23, 2011 | 27.49 | 27.57 | 27.14 | 27.54 | 7,452,293 | +0.06(+0.21%) |
Dec 21, 2011 | 27.12 | 27.60 | 26.58 | 27.49 | 19,427,934 | +0.42(+1.57%) |
Dec 20, 2011 | 25.86 | 27.27 | 25.79 | 27.06 | 28,974,742 | +1.96(+7.82%) |
Dec 19, 2011 | 26.09 | 26.09 | 24.98 | 25.10 | 19,345,310 | -0.78(-3.02%) |
Dec 16, 2011 | 25.75 | 26.20 | 25.36 | 25.88 | 22,348,786 | +0.41(+1.60%) |
Dec 15, 2011 | 25.89 | 26.07 | 25.26 | 25.47 | 29,903,310 | +0.21(+0.84%) |
Dec 14, 2011 | 25.47 | 25.56 | 24.71 | 25.26 | 36,450,384 | -0.70(-2.70%) |
Dec 13, 2011 | 26.83 | 27.38 | 25.63 | 25.96 | 23,655,122 | -0.57(-2.15%) |
Dec 12, 2011 | 27.16 | 27.16 | 26.09 | 26.53 | 20,403,148 | -1.24(-4.46%) |
Dec 09, 2011 | 27.29 | 27.93 | 27.12 | 27.77 | 20,116,332 | +0.77(+2.87%) |
Dec 08, 2011 | 27.70 | 28.00 | 26.89 | 27.00 | 34,160,100 | -0.22(-0.81%) |
Dec 07, 2011 | 28.96 | 28.96 | 27.11 | 27.22 | 42,867,176 | -1.77(-6.10%) |
Dec 06, 2011 | 29.80 | 29.93 | 28.41 | 28.98 | 43,152,408 | -1.18(-3.92%) |
Dec 05, 2011 | 30.33 | 30.88 | 29.90 | 30.17 | 18,727,648 | +0.36(+1.20%) |
Dec 02, 2011 | 30.28 | 30.47 | 29.73 | 29.81 | 18,360,662 | +0.14(+0.47%) |
Dec 01, 2011 | 29.75 | 30.21 | 29.34 | 29.67 | 19,405,012 | -0.32(-1.06%) |
Nov 30, 2011 | 28.53 | 30.03 | 28.51 | 29.99 | 28,628,126 | +2.66(+9.72%) |
Nov 29, 2011 | 26.80 | 27.71 | 26.49 | 27.33 | 20,376,772 | +0.70(+2.62%) |
Nov 28, 2011 | 27.01 | 27.31 | 26.25 | 26.63 | 21,790,622 | +0.79(+3.05%) |
Nov 25, 2011 | 26.05 | 26.68 | 25.84 | 25.84 | 8,265,909 | -0.33(-1.24%) |
Nov 23, 2011 | 26.96 | 27.05 | 25.97 | 26.17 | 21,454,644 | -1.22(-4.45%) |
Nov 22, 2011 | 28.22 | 28.27 | 27.31 | 27.39 | 23,167,982 | -0.94(-3.33%) |
Nov 21, 2011 | 28.35 | 28.53 | 27.58 | 28.33 | 18,417,376 | -0.89(-3.06%) |
Nov 18, 2011 | 30.44 | 30.44 | 28.92 | 29.22 | 25,206,834 | -0.88(-2.92%) |
Nov 17, 2011 | 31.72 | 31.76 | 29.73 | 30.10 | 27,584,498 | -1.59(-5.03%) |
Nov 16, 2011 | 31.47 | 32.86 | 31.35 | 31.69 | 25,847,404 | +0.07(+0.23%) |
Nov 15, 2011 | 31.13 | 31.95 | 30.67 | 31.62 | 18,437,342 | +0.31(+0.99%) |
Nov 14, 2011 | 31.25 | 31.49 | 30.88 | 31.31 | 15,537,345 | -0.05(-0.16%) |
Nov 11, 2011 | 30.86 | 31.42 | 30.56 | 31.36 | 18,125,866 | +1.06(+3.49%) |
Nov 10, 2011 | 30.47 | 30.74 | 29.49 | 30.31 | 17,290,382 | +0.70(+2.36%) |
Nov 09, 2011 | 30.48 | 30.52 | 29.50 | 29.61 | 21,665,504 | -1.95(-6.18%) |
Nov 08, 2011 | 31.45 | 31.65 | 30.61 | 31.56 | 22,093,590 | +0.66(+2.13%) |
Nov 07, 2011 | 30.26 | 30.96 | 29.86 | 30.90 | 17,119,416 | +0.70(+2.31%) |
Nov 04, 2011 | 30.49 | 31.03 | 29.89 | 30.20 | 15,578,293 | -0.56(-1.82%) |
Nov 03, 2011 | 30.35 | 30.91 | 29.54 | 30.76 | 23,114,996 | +1.03(+3.47%) |
Nov 02, 2011 | 29.95 | 30.05 | 28.91 | 29.73 | 17,107,436 | +1.08(+3.77%) |
Nov 01, 2011 | 28.22 | 29.61 | 27.57 | 28.65 | 35,426,160 | -1.71(-5.65%) |
Oct 31, 2011 | 31.04 | 31.24 | 30.33 | 30.36 | 21,512,846 | -1.44(-4.52%) |
Oct 28, 2011 | 31.20 | 32.04 | 31.16 | 31.80 | 18,346,996 | +0.15(+0.46%) |
Oct 27, 2011 | 30.66 | 32.20 | 30.66 | 31.65 | 33,193,642 | +2.50(+8.59%) |
Oct 26, 2011 | 29.09 | 29.36 | 28.01 | 29.15 | 20,129,448 | +0.61(+2.14%) |
Oct 25, 2011 | 28.89 | 29.15 | 28.06 | 28.54 | 25,036,348 | -0.16(-0.57%) |
Oct 24, 2011 | 27.79 | 28.90 | 27.49 | 28.70 | 25,202,468 | +1.48(+5.43%) |
Oct 21, 2011 | 28.36 | 28.76 | 26.83 | 27.23 | 41,070,704 | -0.79(-2.81%) |
Oct 20, 2011 | 27.71 | 28.12 | 27.01 | 28.01 | 25,863,800 | +0.48(+1.74%) |
Oct 19, 2011 | 28.66 | 28.66 | 27.34 | 27.53 | 32,035,930 | -1.15(-4.00%) |
Oct 18, 2011 | 28.07 | 28.88 | 26.95 | 28.68 | 42,603,312 | +0.66(+2.35%) |
Oct 17, 2011 | 29.77 | 29.93 | 27.98 | 28.02 | 38,585,196 | -2.40(-7.88%) |
Oct 14, 2011 | 29.52 | 30.43 | 29.13 | 30.42 | 21,707,960 | +1.96(+6.88%) |
Oct 13, 2011 | 28.50 | 28.78 | 27.82 | 28.46 | 18,813,974 | -0.04(-0.14%) |
Oct 12, 2011 | 29.32 | 29.79 | 28.41 | 28.50 | 25,197,850 | -0.33(-1.16%) |
Oct 11, 2011 | 27.97 | 29.13 | 27.97 | 28.83 | 25,021,250 | +0.52(+1.84%) |
Oct 10, 2011 | 28.06 | 28.94 | 27.72 | 28.31 | 21,718,454 | +1.24(+4.56%) |
Oct 07, 2011 | 28.26 | 28.31 | 26.69 | 27.08 | 21,181,460 | -0.92(-3.28%) |
Oct 06, 2011 | 28.01 | 28.31 | 27.47 | 28.00 | 33,633,816 | +1.68(+6.39%) |
Oct 05, 2011 | 25.28 | 26.50 | 24.38 | 26.31 | 26,482,440 | +1.52(+6.13%) |
Oct 04, 2011 | 22.75 | 24.81 | 22.11 | 24.80 | 33,689,604 | +1.49(+6.38%) |
Oct 03, 2011 | 24.38 | 24.63 | 23.28 | 23.31 | 26,922,022 | -1.50(-6.03%) |
Sep 30, 2011 | 25.42 | 25.56 | 24.78 | 24.80 | 24,015,136 | -1.41(-5.36%) |
Sep 29, 2011 | 27.21 | 27.47 | 25.64 | 26.21 | 19,466,836 | -0.18(-0.68%) |
Sep 28, 2011 | 28.00 | 28.45 | 26.31 | 26.39 | 19,606,898 | -1.62(-5.77%) |
Sep 27, 2011 | 28.70 | 29.18 | 27.73 | 28.01 | 27,067,574 | +0.59(+2.13%) |
Sep 26, 2011 | 26.00 | 27.49 | 25.26 | 27.42 | 25,566,088 | +1.68(+6.54%) |
Sep 23, 2011 | 26.38 | 26.70 | 25.61 | 25.74 | 28,366,916 | -0.85(-3.21%) |
Sep 22, 2011 | 26.90 | 27.53 | 26.06 | 26.59 | 32,801,482 | -1.93(-6.75%) |
Sep 21, 2011 | 30.85 | 31.22 | 28.42 | 28.52 | 37,092,628 | -2.35(-7.61%) |
Sep 20, 2011 | 31.31 | 31.44 | 30.65 | 30.87 | 22,223,466 | -0.23(-0.73%) |
Sep 19, 2011 | 31.62 | 31.65 | 30.89 | 31.09 | 16,012,823 | -1.32(-4.06%) |
Sep 16, 2011 | 32.90 | 33.00 | 31.97 | 32.41 | 15,930,911 | -0.25(-0.77%) |
Sep 15, 2011 | 32.52 | 32.89 | 32.18 | 32.66 | 15,298,908 | +0.67(+2.11%) |
Sep 14, 2011 | 31.87 | 32.51 | 30.48 | 31.99 | 39,023,552 | -0.11(-0.33%) |
Sep 13, 2011 | 32.20 | 32.82 | 31.26 | 32.09 | 22,706,254 | -0.06(-0.18%) |
Sep 12, 2011 | 31.42 | 32.53 | 31.22 | 32.15 | 19,860,990 | -0.08(-0.25%) |
Sep 09, 2011 | 33.36 | 33.41 | 31.92 | 32.23 | 19,095,310 | -1.58(-4.69%) |
Sep 08, 2011 | 34.43 | 35.01 | 33.59 | 33.82 | 14,884,216 | -0.54(-1.58%) |
Sep 07, 2011 | 34.04 | 34.38 | 33.41 | 34.36 | 15,618,035 | +1.15(+3.45%) |
Sep 06, 2011 | 32.04 | 33.30 | 31.91 | 33.21 | 18,860,160 | -0.54(-1.61%) |
Sep 02, 2011 | 34.40 | 34.53 | 33.43 | 33.76 | 13,336,253 | -1.20(-3.44%) |
Sep 01, 2011 | 36.31 | 36.44 | 34.95 | 34.96 | 16,985,422 | -1.10(-3.04%) |
Aug 31, 2011 | 35.98 | 36.96 | 35.62 | 36.06 | 21,073,690 | +0.76(+2.16%) |
Aug 30, 2011 | 34.53 | 35.65 | 34.23 | 35.30 | 18,013,726 | +0.58(+1.66%) |
Aug 29, 2011 | 34.55 | 34.80 | 33.90 | 34.72 | 15,659,134 | +1.09(+3.26%) |
Aug 26, 2011 | 31.92 | 34.09 | 31.87 | 33.62 | 19,782,682 | +1.28(+3.96%) |
Aug 25, 2011 | 33.41 | 33.48 | 32.20 | 32.34 | 25,158,516 | -0.59(-1.80%) |
Aug 24, 2011 | 32.68 | 33.01 | 31.74 | 32.93 | 17,501,104 | +0.33(+1.02%) |
Aug 23, 2011 | 30.45 | 32.62 | 29.84 | 32.60 | 23,220,382 | +2.36(+7.80%) |
Aug 22, 2011 | 32.20 | 32.24 | 30.14 | 30.24 | 25,567,950 | -0.61(-1.97%) |
Aug 19, 2011 | 32.46 | 33.75 | 30.66 | 30.85 | 31,937,428 | -2.28(-6.88%) |
Aug 18, 2011 | 35.45 | 35.46 | 32.66 | 33.13 | 33,920,272 | -3.73(-10.12%) |
Aug 17, 2011 | 37.85 | 38.11 | 36.53 | 36.86 | 15,144,334 | -0.38(-1.02%) |
Aug 16, 2011 | 38.14 | 38.38 | 36.66 | 37.24 | 16,888,204 | -1.39(-3.59%) |
Aug 15, 2011 | 37.35 | 38.85 | 37.35 | 38.63 | 17,140,828 | +1.74(+4.73%) |
Aug 12, 2011 | 37.45 | 37.53 | 36.49 | 36.88 | 14,027,782 | +0.20(+0.55%) |
Aug 11, 2011 | 35.55 | 37.30 | 34.87 | 36.68 | 20,636,668 | +1.57(+4.46%) |
Aug 10, 2011 | 35.75 | 36.75 | 34.52 | 35.12 | 27,412,658 | -1.18(-3.24%) |
Aug 09, 2011 | 36.53 | 36.53 | 33.92 | 36.29 | 26,302,964 | +1.88(+5.47%) |
Aug 08, 2011 | 36.53 | 36.97 | 33.95 | 34.41 | 29,567,572 | -3.78(-9.90%) |
Aug 05, 2011 | 39.33 | 39.80 | 36.37 | 38.19 | 31,693,420 | -0.76(-1.96%) |
Aug 04, 2011 | 42.11 | 42.15 | 38.85 | 38.95 | 28,788,426 | -4.08(-9.48%) |
Aug 03, 2011 | 42.79 | 43.07 | 41.00 | 43.03 | 20,963,468 | +0.32(+0.76%) |
Aug 02, 2011 | 43.73 | 44.64 | 42.69 | 42.71 | 15,298,841 | -1.44(-3.25%) |
Aug 01, 2011 | 45.33 | 45.41 | 43.49 | 44.14 | 11,090,628 | -0.24(-0.55%) |
Jul 29, 2011 | 43.77 | 44.75 | 43.43 | 44.38 | 11,159,234 | -0.11(-0.26%) |
Jul 28, 2011 | 44.70 | 45.61 | 44.49 | 44.50 | 14,021,604 | -0.11(-0.25%) |
Jul 27, 2011 | 45.46 | 45.98 | 44.52 | 44.61 | 13,861,592 | -1.25(-2.72%) |
Jul 26, 2011 | 46.63 | 46.66 | 45.50 | 45.86 | 14,153,678 | -0.58(-1.26%) |
Jul 25, 2011 | 45.87 | 46.85 | 45.83 | 46.44 | 11,603,279 | +0.06(+0.12%) |
Jul 22, 2011 | 46.39 | 46.73 | 45.71 | 46.39 | 15,003,375 | +0.22(+0.47%) |
Jul 21, 2011 | 45.05 | 46.23 | 44.94 | 46.17 | 23,693,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.14 | 45.37 | 44.44 | 44.82 | 14,389,037 | -0.09(-0.20%) |
Jul 19, 2011 | 43.73 | 44.94 | 43.71 | 44.91 | 17,998,686 | +1.83(+4.25%) |
Jul 18, 2011 | 43.40 | 43.95 | 42.58 | 43.08 | 22,366,278 | +0.03(+0.08%) |
Jul 15, 2011 | 42.45 | 43.14 | 42.38 | 43.05 | 15,604,209 | +1.01(+2.41%) |
Jul 14, 2011 | 43.03 | 43.04 | 41.85 | 42.03 | 16,709,706 | -0.64(-1.50%) |
Jul 13, 2011 | 42.56 | 43.59 | 42.53 | 42.67 | 14,609,275 | +0.32(+0.77%) |
Jul 12, 2011 | 42.37 | 42.98 | 42.10 | 42.35 | 11,177,256 | -0.22(-0.51%) |
Jul 11, 2011 | 42.86 | 43.46 | 42.23 | 42.57 | 14,014,955 | -1.26(-2.87%) |
Jul 08, 2011 | 42.67 | 43.83 | 42.60 | 43.83 | 12,715,364 | -0.21(-0.48%) |
Jul 07, 2011 | 43.08 | 44.24 | 43.06 | 44.04 | 19,249,196 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.80 | 42.71 | 12,910,648 | +0.41(+0.98%) |
Jul 05, 2011 | 41.52 | 42.58 | 41.34 | 42.29 | 13,170,317 | +0.70(+1.68%) |
Jul 01, 2011 | 41.35 | 41.67 | 40.63 | 41.60 | 10,458,102 | +0.24(+0.57%) |
Jun 30, 2011 | 40.65 | 41.68 | 40.61 | 41.36 | 14,986,245 | +0.96(+2.37%) |
Jun 29, 2011 | 39.79 | 41.25 | 39.72 | 40.40 | 22,668,012 | +0.92(+2.32%) |
Jun 28, 2011 | 38.17 | 39.79 | 38.11 | 39.49 | 17,669,542 | +1.99(+5.32%) |
Jun 27, 2011 | 36.98 | 37.73 | 36.65 | 37.49 | 7,824,170 | +0.29(+0.78%) |
Jun 24, 2011 | 38.25 | 38.34 | 37.11 | 37.20 | 12,561,639 | -0.97(-2.55%) |
Jun 23, 2011 | 37.52 | 38.30 | 36.77 | 38.17 | 14,151,824 | -0.03(-0.08%) |
Jun 22, 2011 | 38.21 | 38.73 | 38.07 | 38.21 | 10,584,797 | -0.02(-0.04%) |
Jun 21, 2011 | 38.19 | 38.55 | 37.85 | 38.22 | 11,284,818 | +0.57(+1.51%) |
Jun 20, 2011 | 37.32 | 37.75 | 37.32 | 37.65 | 14,444,249 | +0.33(+0.89%) |
Jun 17, 2011 | 38.04 | 38.06 | 36.96 | 37.32 | 22,542,348 | -0.30(-0.80%) |
Jun 16, 2011 | 37.96 | 38.50 | 37.35 | 37.62 | 16,687,743 | -0.31(-0.81%) |
Jun 15, 2011 | 38.44 | 39.08 | 37.56 | 37.93 | 17,472,898 | -0.91(-2.34%) |
Jun 14, 2011 | 38.49 | 39.16 | 38.30 | 38.84 | 14,369,638 | +0.84(+2.20%) |
Jun 13, 2011 | 38.98 | 39.15 | 37.33 | 38.00 | 13,524,234 | -0.92(-2.38%) |
Jun 10, 2011 | 39.49 | 39.49 | 38.88 | 38.93 | 11,323,477 | -0.79(-2.00%) |
Jun 09, 2011 | 38.90 | 39.94 | 38.73 | 39.72 | 13,688,953 | +1.05(+2.70%) |
Jun 08, 2011 | 39.00 | 39.31 | 38.41 | 38.68 | 14,381,986 | -0.33(-0.85%) |
Jun 07, 2011 | 39.18 | 39.88 | 38.95 | 39.01 | 11,203,487 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.83 | 38.72 | 38.96 | 19,108,460 | -1.82(-4.46%) |