Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.48 | 34.53 | 33.97 | 34.11 | 13,624,393 | -0.30(-0.86%) |
May 30, 2012 | 34.41 | 34.61 | 34.34 | 34.41 | 12,914,812 | -0.24(-0.68%) |
May 29, 2012 | 34.29 | 34.70 | 34.29 | 34.64 | 9,803,664 | +0.50(+1.47%) |
May 25, 2012 | 34.32 | 34.38 | 34.06 | 34.14 | 10,005,061 | -0.14(-0.42%) |
May 24, 2012 | 34.10 | 34.57 | 34.03 | 34.29 | 10,623,711 | +0.29(+0.85%) |
May 23, 2012 | 33.87 | 34.12 | 33.70 | 34.00 | 7,846,409 | -0.11(-0.33%) |
May 22, 2012 | 34.07 | 34.48 | 33.95 | 34.11 | 6,815,270 | +0.05(+0.13%) |
May 21, 2012 | 33.82 | 34.10 | 33.75 | 34.07 | 10,667,744 | +0.34(+1.01%) |
May 18, 2012 | 34.06 | 34.32 | 33.69 | 33.73 | 18,956,586 | -0.33(-0.98%) |
May 17, 2012 | 34.17 | 34.52 | 34.04 | 34.06 | 12,725,766 | -0.22(-0.64%) |
May 16, 2012 | 34.45 | 34.73 | 34.27 | 34.28 | 9,214,106 | -0.12(-0.35%) |
May 15, 2012 | 34.21 | 34.64 | 34.07 | 34.40 | 7,975,070 | +0.15(+0.44%) |
May 14, 2012 | 34.24 | 34.35 | 34.09 | 34.25 | 10,048,004 | -0.15(-0.44%) |
May 11, 2012 | 34.81 | 35.07 | 34.37 | 34.40 | 10,248,956 | -0.49(-1.41%) |
May 10, 2012 | 34.53 | 34.92 | 34.45 | 34.89 | 10,451,338 | +0.56(+1.64%) |
May 09, 2012 | 34.12 | 34.51 | 34.04 | 34.33 | 9,485,037 | -0.03(-0.09%) |
May 08, 2012 | 34.16 | 34.47 | 33.92 | 34.36 | 11,742,784 | +0.01(+0.02%) |
May 07, 2012 | 34.45 | 34.56 | 34.19 | 34.36 | 9,306,443 | -0.12(-0.35%) |
May 04, 2012 | 34.92 | 35.02 | 34.34 | 34.48 | 9,396,282 | -0.55(-1.56%) |
May 03, 2012 | 34.77 | 35.08 | 34.66 | 35.02 | 11,991,115 | +0.17(+0.48%) |
May 02, 2012 | 34.45 | 35.01 | 34.13 | 34.86 | 18,296,750 | +0.92(+2.71%) |
May 01, 2012 | 33.85 | 34.31 | 33.66 | 33.94 | 10,223,737 | +0.07(+0.20%) |
Apr 30, 2012 | 34.08 | 34.26 | 33.77 | 33.87 | 9,597,888 | -0.20(-0.58%) |
Apr 27, 2012 | 33.96 | 34.34 | 33.91 | 34.07 | 14,200,284 | +0.23(+0.67%) |
Apr 26, 2012 | 33.26 | 33.98 | 33.25 | 33.84 | 8,790,534 | +0.59(+1.78%) |
Apr 25, 2012 | 33.10 | 33.40 | 33.07 | 33.25 | 7,670,942 | +0.29(+0.88%) |
Apr 24, 2012 | 32.78 | 33.05 | 32.70 | 32.96 | 8,024,860 | +0.13(+0.39%) |
Apr 23, 2012 | 33.29 | 33.41 | 32.72 | 32.83 | 10,053,873 | -0.82(-2.44%) |
Apr 20, 2012 | 32.98 | 33.77 | 32.98 | 33.65 | 13,433,549 | +0.76(+2.31%) |
Apr 19, 2012 | 33.09 | 33.44 | 32.89 | 32.89 | 15,047,985 | -0.08(-0.25%) |
Apr 18, 2012 | 33.15 | 33.37 | 32.96 | 32.97 | 10,774,390 | -0.26(-0.77%) |
Apr 17, 2012 | 33.09 | 33.51 | 33.09 | 33.23 | 12,343,103 | +0.25(+0.76%) |
Apr 16, 2012 | 32.85 | 33.06 | 32.71 | 32.98 | 10,163,652 | +0.14(+0.41%) |
Apr 13, 2012 | 32.90 | 33.03 | 32.75 | 32.84 | 13,560,635 | -0.04(-0.11%) |
Apr 12, 2012 | 33.09 | 33.20 | 32.84 | 32.88 | 10,687,912 | -0.20(-0.62%) |
Apr 11, 2012 | 33.23 | 33.46 | 33.00 | 33.09 | 9,536,831 | +0.17(+0.51%) |
Apr 10, 2012 | 33.12 | 33.34 | 32.90 | 32.92 | 10,269,078 | -0.31(-0.93%) |
Apr 09, 2012 | 33.40 | 33.40 | 33.02 | 33.23 | 7,397,599 | -0.51(-1.52%) |
Apr 05, 2012 | 33.35 | 33.82 | 33.33 | 33.74 | 6,988,186 | +0.23(+0.70%) |
Apr 04, 2012 | 33.71 | 33.86 | 33.47 | 33.51 | 6,957,687 | -0.45(-1.34%) |
Apr 03, 2012 | 33.96 | 34.14 | 33.66 | 33.96 | 9,643,119 | -0.12(-0.36%) |
Apr 02, 2012 | 33.43 | 34.17 | 33.39 | 34.08 | 9,018,634 | +0.20(+0.60%) |
Mar 30, 2012 | 33.72 | 34.03 | 33.61 | 33.88 | 9,961,011 | +0.39(+1.15%) |
Mar 29, 2012 | 33.59 | 33.65 | 33.22 | 33.49 | 9,910,872 | -0.23(-0.69%) |
Mar 28, 2012 | 34.18 | 34.36 | 33.66 | 33.73 | 12,244,734 | -0.56(-1.63%) |
Mar 27, 2012 | 34.60 | 34.70 | 34.27 | 34.29 | 6,541,179 | -0.23(-0.68%) |
Mar 26, 2012 | 34.30 | 34.58 | 34.28 | 34.52 | 7,062,221 | +0.39(+1.13%) |
Mar 23, 2012 | 33.80 | 34.21 | 33.64 | 34.14 | 5,959,486 | +0.30(+0.87%) |
Mar 22, 2012 | 33.86 | 33.96 | 33.65 | 33.84 | 5,251,813 | -0.12(-0.36%) |
Mar 21, 2012 | 33.80 | 34.12 | 33.65 | 33.96 | 6,835,457 | +0.17(+0.51%) |
Mar 20, 2012 | 33.85 | 34.01 | 33.78 | 33.79 | 8,558,053 | -0.34(-1.00%) |
Mar 19, 2012 | 34.14 | 34.33 | 34.00 | 34.13 | 6,079,348 | -0.11(-0.33%) |
Mar 16, 2012 | 34.03 | 34.40 | 34.00 | 34.24 | 15,830,618 | +0.30(+0.89%) |
Mar 15, 2012 | 34.07 | 34.18 | 33.88 | 33.94 | 8,734,608 | -0.17(-0.49%) |
Mar 14, 2012 | 34.11 | 34.20 | 34.02 | 34.11 | 8,527,638 | -0.10(-0.29%) |
Mar 13, 2012 | 34.14 | 34.23 | 33.68 | 34.20 | 11,669,901 | -0.10(-0.29%) |
Mar 12, 2012 | 34.61 | 34.61 | 34.15 | 34.30 | 5,758,745 | -0.21(-0.61%) |
Mar 09, 2012 | 34.33 | 34.57 | 34.14 | 34.51 | 7,753,407 | +0.33(+0.95%) |
Mar 08, 2012 | 34.08 | 34.30 | 33.94 | 34.19 | 6,965,119 | +0.38(+1.12%) |
Mar 07, 2012 | 34.05 | 34.05 | 33.77 | 33.81 | 7,102,884 | -0.06(-0.18%) |
Mar 06, 2012 | 34.11 | 34.17 | 33.84 | 33.87 | 7,569,576 | -0.29(-0.84%) |
Mar 05, 2012 | 34.02 | 34.29 | 33.90 | 34.16 | 9,509,847 | +0.11(+0.31%) |
Mar 02, 2012 | 34.18 | 34.28 | 34.03 | 34.05 | 6,810,495 | -0.14(-0.40%) |
Mar 01, 2012 | 34.08 | 34.33 | 33.90 | 34.19 | 9,249,806 | +0.08(+0.24%) |
Feb 29, 2012 | 33.96 | 34.30 | 33.85 | 34.11 | 14,362,775 | +0.14(+0.42%) |
Feb 28, 2012 | 33.46 | 34.01 | 33.27 | 33.96 | 9,446,473 | +0.29(+0.85%) |
Feb 27, 2012 | 33.06 | 33.85 | 33.06 | 33.68 | 8,901,057 | +0.35(+1.04%) |
Feb 24, 2012 | 33.33 | 33.44 | 33.11 | 33.33 | 9,550,850 | +0.02(+0.07%) |
Feb 23, 2012 | 33.01 | 33.37 | 32.99 | 33.30 | 8,644,377 | +0.26(+0.80%) |
Feb 22, 2012 | 33.23 | 33.43 | 32.93 | 33.04 | 6,235,348 | -0.24(-0.73%) |
Feb 21, 2012 | 33.63 | 33.65 | 33.19 | 33.28 | 8,273,828 | -0.20(-0.59%) |
Feb 17, 2012 | 34.00 | 34.03 | 33.45 | 33.48 | 11,242,256 | -0.21(-0.63%) |
Feb 16, 2012 | 32.96 | 33.70 | 32.94 | 33.69 | 13,706,786 | +0.77(+2.34%) |
Feb 15, 2012 | 32.92 | 33.25 | 32.82 | 32.92 | 10,728,232 | +0.11(+0.35%) |
Feb 14, 2012 | 32.10 | 32.81 | 32.09 | 32.81 | 7,573,564 | +0.42(+1.28%) |
Feb 13, 2012 | 32.71 | 32.85 | 32.39 | 32.39 | 8,013,839 | -0.26(-0.81%) |
Feb 10, 2012 | 32.46 | 32.65 | 32.29 | 32.65 | 8,571,362 | +0.14(+0.42%) |
Feb 09, 2012 | 32.71 | 33.07 | 32.34 | 32.52 | 14,957,090 | -0.43(-1.31%) |
Feb 08, 2012 | 32.96 | 33.34 | 32.28 | 32.95 | 13,973,075 | +0.37(+1.14%) |
Feb 07, 2012 | 32.82 | 32.90 | 32.52 | 32.58 | 12,592,172 | -0.14(-0.44%) |
Feb 06, 2012 | 32.71 | 33.17 | 32.60 | 32.72 | 11,440,201 | -0.18(-0.55%) |
Feb 03, 2012 | 32.50 | 33.26 | 32.44 | 32.90 | 16,615,912 | +0.64(+1.99%) |
Feb 02, 2012 | 32.17 | 32.49 | 32.11 | 32.26 | 6,785,643 | +0.01(+0.02%) |
Feb 01, 2012 | 31.75 | 32.55 | 31.71 | 32.25 | 10,885,195 | +0.68(+2.16%) |
Jan 31, 2012 | 31.74 | 31.75 | 31.44 | 31.57 | 8,728,285 | -0.13(-0.41%) |
Jan 30, 2012 | 31.76 | 31.79 | 31.37 | 31.70 | 6,611,639 | -0.26(-0.80%) |
Jan 27, 2012 | 31.73 | 32.05 | 31.57 | 31.96 | 6,784,994 | +0.06(+0.19%) |
Jan 26, 2012 | 31.97 | 32.17 | 31.72 | 31.90 | 9,053,704 | +0.00(+0.00%) |
Jan 25, 2012 | 31.96 | 32.09 | 31.71 | 31.90 | 14,160,491 | -0.20(-0.61%) |
Jan 24, 2012 | 32.31 | 32.40 | 32.03 | 32.09 | 7,145,907 | -0.44(-1.35%) |
Jan 23, 2012 | 32.38 | 32.63 | 32.29 | 32.53 | 8,903,976 | +0.19(+0.58%) |
Jan 20, 2012 | 32.59 | 32.61 | 32.09 | 32.34 | 11,073,332 | -0.08(-0.26%) |
Jan 19, 2012 | 32.63 | 32.65 | 32.20 | 32.43 | 13,315,579 | -0.04(-0.13%) |
Jan 18, 2012 | 31.95 | 32.48 | 31.78 | 32.47 | 11,509,562 | +0.42(+1.32%) |
Jan 17, 2012 | 31.88 | 32.16 | 31.85 | 32.05 | 8,555,331 | +0.29(+0.93%) |
Jan 13, 2012 | 31.62 | 31.79 | 31.38 | 31.76 | 6,898,523 | +0.00(+0.00%) |
Jan 12, 2012 | 31.64 | 31.94 | 31.58 | 31.76 | 9,227,909 | +0.08(+0.26%) |
Jan 11, 2012 | 31.49 | 31.70 | 31.43 | 31.67 | 9,830,662 | +0.07(+0.21%) |
Jan 10, 2012 | 31.64 | 31.79 | 31.48 | 31.60 | 11,587,469 | +0.12(+0.38%) |
Jan 09, 2012 | 31.10 | 31.54 | 31.05 | 31.48 | 6,856,451 | +0.25(+0.80%) |
Jan 06, 2012 | 31.46 | 31.47 | 31.13 | 31.24 | 7,436,195 | -0.22(-0.69%) |
Jan 05, 2012 | 31.39 | 31.48 | 30.99 | 31.45 | 11,206,615 | -0.04(-0.12%) |
Jan 04, 2012 | 31.11 | 31.53 | 30.90 | 31.49 | 12,207,840 | +0.77(+2.50%) |
Dec 30, 2011 | 31.04 | 31.07 | 30.72 | 30.72 | 8,246,942 | -0.29(-0.92%) |
Dec 29, 2011 | 31.03 | 31.15 | 30.84 | 31.01 | 4,872,941 | +0.09(+0.29%) |
Dec 28, 2011 | 30.81 | 31.14 | 30.81 | 30.92 | 6,858,698 | +0.02(+0.07%) |
Dec 27, 2011 | 30.75 | 31.11 | 30.59 | 30.90 | 6,960,577 | +0.02(+0.05%) |
Dec 23, 2011 | 31.07 | 31.07 | 30.63 | 30.88 | 8,910,713 | +0.40(+1.31%) |
Dec 21, 2011 | 29.78 | 30.58 | 29.71 | 30.48 | 25,930,642 | +0.50(+1.66%) |
Dec 20, 2011 | 28.64 | 30.11 | 28.49 | 29.98 | 33,688,512 | +2.44(+8.86%) |
Dec 19, 2011 | 28.35 | 28.61 | 27.45 | 27.54 | 16,049,474 | -0.75(-2.64%) |
Dec 16, 2011 | 28.33 | 28.58 | 28.28 | 28.29 | 23,714,794 | +0.19(+0.67%) |
Dec 15, 2011 | 28.19 | 28.33 | 28.05 | 28.10 | 10,817,131 | +0.20(+0.70%) |
Dec 14, 2011 | 28.38 | 28.64 | 27.86 | 27.91 | 11,651,338 | -0.49(-1.72%) |
Dec 13, 2011 | 28.79 | 29.01 | 28.30 | 28.40 | 13,073,224 | -0.35(-1.21%) |
Dec 12, 2011 | 28.84 | 28.84 | 28.45 | 28.74 | 9,733,481 | -0.17(-0.57%) |
Dec 09, 2011 | 28.55 | 29.01 | 28.55 | 28.91 | 8,267,963 | +0.50(+1.78%) |
Dec 08, 2011 | 28.68 | 28.96 | 28.33 | 28.40 | 10,708,165 | -0.47(-1.62%) |
Dec 07, 2011 | 28.86 | 29.01 | 28.54 | 28.87 | 11,489,409 | +0.04(+0.13%) |
Dec 06, 2011 | 28.80 | 28.97 | 28.67 | 28.83 | 8,126,854 | -0.05(-0.16%) |
Dec 05, 2011 | 29.12 | 29.19 | 28.77 | 28.88 | 11,028,198 | +0.03(+0.10%) |
Dec 02, 2011 | 29.17 | 29.24 | 28.78 | 28.85 | 12,989,963 | -0.14(-0.49%) |
Dec 01, 2011 | 29.13 | 29.47 | 28.92 | 28.99 | 13,004,625 | -0.27(-0.93%) |
Nov 30, 2011 | 29.13 | 29.61 | 29.10 | 29.26 | 18,391,038 | +0.87(+3.08%) |
Nov 29, 2011 | 28.39 | 28.51 | 28.18 | 28.39 | 8,279,147 | +0.23(+0.80%) |
Nov 28, 2011 | 28.33 | 28.53 | 27.97 | 28.16 | 12,381,646 | +0.40(+1.44%) |
Nov 25, 2011 | 27.82 | 28.05 | 27.76 | 27.76 | 5,894,347 | -0.14(-0.51%) |
Nov 23, 2011 | 28.19 | 28.27 | 27.81 | 27.91 | 15,662,172 | -0.42(-1.49%) |
Nov 22, 2011 | 28.32 | 28.68 | 28.27 | 28.33 | 10,494,317 | -0.09(-0.32%) |
Nov 21, 2011 | 28.46 | 28.74 | 28.30 | 28.42 | 14,669,630 | -0.33(-1.15%) |
Nov 18, 2011 | 29.04 | 29.10 | 28.59 | 28.75 | 15,362,328 | -0.24(-0.83%) |
Nov 17, 2011 | 28.88 | 29.29 | 28.74 | 28.99 | 12,609,152 | +0.00(+0.00%) |
Nov 16, 2011 | 29.07 | 29.40 | 28.96 | 28.99 | 12,430,539 | -0.35(-1.21%) |
Nov 15, 2011 | 29.25 | 29.57 | 29.15 | 29.34 | 9,983,459 | +0.14(+0.46%) |
Nov 14, 2011 | 29.40 | 29.58 | 29.07 | 29.21 | 10,155,951 | -0.35(-1.20%) |
Nov 11, 2011 | 29.28 | 29.69 | 29.22 | 29.56 | 10,542,146 | +0.56(+1.92%) |
Nov 10, 2011 | 29.12 | 29.34 | 28.63 | 29.01 | 13,204,102 | +0.08(+0.29%) |
Nov 09, 2011 | 28.68 | 29.36 | 28.30 | 28.92 | 18,450,620 | -0.49(-1.66%) |
Nov 08, 2011 | 28.82 | 29.44 | 28.67 | 29.41 | 23,916,002 | +0.61(+2.12%) |
Nov 07, 2011 | 28.67 | 28.89 | 28.44 | 28.80 | 15,429,603 | +0.16(+0.55%) |
Nov 04, 2011 | 28.11 | 28.70 | 27.90 | 28.64 | 20,833,210 | +0.53(+1.90%) |
Nov 03, 2011 | 27.85 | 28.19 | 27.70 | 28.11 | 24,322,094 | +1.16(+4.31%) |
Nov 02, 2011 | 27.08 | 27.19 | 26.80 | 26.95 | 11,374,301 | +0.24(+0.90%) |
Nov 01, 2011 | 26.68 | 27.04 | 26.44 | 26.71 | 13,397,842 | -0.66(-2.43%) |
Oct 31, 2011 | 27.36 | 27.75 | 27.32 | 27.37 | 9,967,144 | -0.38(-1.38%) |
Oct 28, 2011 | 27.97 | 28.15 | 27.63 | 27.75 | 10,229,656 | -0.33(-1.18%) |
Oct 27, 2011 | 27.74 | 28.25 | 27.60 | 28.09 | 18,014,842 | +0.80(+2.93%) |
Oct 26, 2011 | 27.17 | 27.38 | 26.81 | 27.29 | 17,184,216 | +0.39(+1.46%) |
Oct 25, 2011 | 26.74 | 27.20 | 26.74 | 26.90 | 10,143,275 | -0.08(-0.31%) |
Oct 24, 2011 | 26.80 | 27.12 | 26.71 | 26.98 | 8,274,373 | +0.20(+0.73%) |
Oct 21, 2011 | 26.47 | 26.79 | 26.41 | 26.78 | 12,408,022 | +0.58(+2.21%) |
Oct 20, 2011 | 26.21 | 26.33 | 25.83 | 26.20 | 11,046,031 | +0.05(+0.17%) |
Oct 19, 2011 | 26.26 | 26.53 | 26.09 | 26.16 | 12,329,162 | -0.23(-0.87%) |
Oct 18, 2011 | 26.05 | 26.48 | 26.00 | 26.39 | 12,316,796 | +0.27(+1.03%) |
Oct 17, 2011 | 26.20 | 26.43 | 26.01 | 26.12 | 9,123,889 | -0.26(-0.97%) |
Oct 14, 2011 | 26.36 | 26.41 | 26.08 | 26.37 | 9,216,884 | +0.32(+1.24%) |
Oct 13, 2011 | 25.85 | 26.12 | 25.82 | 26.05 | 9,995,615 | +0.02(+0.09%) |
Oct 12, 2011 | 25.89 | 26.28 | 25.81 | 26.03 | 12,060,717 | +0.23(+0.87%) |
Oct 11, 2011 | 25.72 | 25.88 | 25.56 | 25.80 | 26,896,086 | +0.02(+0.06%) |
Oct 10, 2011 | 25.70 | 25.94 | 25.64 | 25.79 | 8,385,467 | +0.43(+1.69%) |
Oct 07, 2011 | 25.46 | 25.58 | 25.24 | 25.36 | 11,106,894 | +0.02(+0.09%) |
Oct 06, 2011 | 25.19 | 25.37 | 25.10 | 25.34 | 14,819,912 | +0.36(+1.44%) |
Oct 05, 2011 | 24.88 | 25.10 | 24.56 | 24.98 | 19,070,432 | +0.20(+0.82%) |
Oct 04, 2011 | 24.47 | 24.80 | 24.23 | 24.77 | 26,903,936 | +0.02(+0.09%) |
Oct 03, 2011 | 25.31 | 25.43 | 24.74 | 24.75 | 23,423,426 | -0.47(-1.85%) |
Sep 30, 2011 | 25.28 | 25.66 | 25.15 | 25.22 | 15,620,451 | -0.37(-1.44%) |
Sep 29, 2011 | 25.90 | 25.91 | 25.10 | 25.58 | 13,944,571 | +0.04(+0.18%) |
Sep 28, 2011 | 26.05 | 26.27 | 25.49 | 25.54 | 17,752,348 | -0.50(-1.93%) |
Sep 27, 2011 | 26.21 | 26.60 | 25.76 | 26.04 | 22,342,494 | +0.22(+0.84%) |
Sep 26, 2011 | 25.68 | 25.88 | 25.43 | 25.82 | 10,066,869 | +0.20(+0.79%) |
Sep 23, 2011 | 25.74 | 25.90 | 25.44 | 25.62 | 18,346,100 | -0.36(-1.39%) |
Sep 22, 2011 | 25.77 | 26.18 | 25.67 | 25.98 | 20,580,944 | -0.54(-2.04%) |
Sep 21, 2011 | 26.83 | 27.15 | 26.50 | 26.52 | 11,625,940 | -0.36(-1.34%) |
Sep 20, 2011 | 26.94 | 27.28 | 26.70 | 26.88 | 14,910,472 | +0.09(+0.34%) |
Sep 19, 2011 | 26.84 | 27.02 | 26.61 | 26.79 | 14,099,006 | -0.40(-1.46%) |
Sep 16, 2011 | 27.87 | 27.93 | 27.15 | 27.19 | 19,811,246 | -0.51(-1.84%) |
Sep 15, 2011 | 27.70 | 27.91 | 27.32 | 27.70 | 18,579,464 | +0.17(+0.63%) |
Sep 14, 2011 | 27.50 | 27.81 | 27.28 | 27.53 | 18,294,284 | +0.08(+0.30%) |
Sep 13, 2011 | 27.42 | 27.56 | 27.28 | 27.45 | 16,024,227 | -0.17(-0.60%) |
Sep 12, 2011 | 27.06 | 27.66 | 27.04 | 27.61 | 11,924,719 | +0.21(+0.77%) |
Sep 09, 2011 | 27.54 | 27.63 | 27.07 | 27.40 | 18,047,150 | -0.39(-1.40%) |
Sep 08, 2011 | 27.57 | 28.12 | 27.41 | 27.79 | 11,480,807 | -0.01(-0.03%) |
Sep 07, 2011 | 27.15 | 27.80 | 27.15 | 27.80 | 13,681,811 | +0.92(+3.41%) |
Sep 06, 2011 | 25.85 | 26.92 | 25.72 | 26.88 | 15,056,716 | +0.29(+1.07%) |
Sep 02, 2011 | 26.72 | 27.09 | 26.56 | 26.60 | 13,048,776 | -0.26(-0.98%) |
Sep 01, 2011 | 26.91 | 27.30 | 26.85 | 26.86 | 10,731,866 | -0.10(-0.36%) |
Aug 31, 2011 | 26.90 | 27.26 | 26.77 | 26.96 | 10,816,462 | +0.11(+0.42%) |
Aug 30, 2011 | 26.59 | 27.03 | 26.44 | 26.85 | 11,990,447 | +0.16(+0.59%) |
Aug 29, 2011 | 26.09 | 26.71 | 25.98 | 26.69 | 9,087,513 | +0.91(+3.52%) |
Aug 26, 2011 | 25.39 | 25.99 | 24.88 | 25.78 | 11,414,669 | +0.28(+1.09%) |
Aug 25, 2011 | 25.97 | 26.20 | 25.44 | 25.50 | 12,004,551 | -0.35(-1.36%) |
Aug 24, 2011 | 25.37 | 25.90 | 25.32 | 25.85 | 15,815,484 | +0.79(+3.14%) |
Aug 23, 2011 | 24.22 | 25.07 | 24.16 | 25.07 | 13,624,540 | +0.89(+3.66%) |
Aug 22, 2011 | 24.81 | 24.85 | 24.13 | 24.18 | 13,119,319 | -0.12(-0.49%) |
Aug 19, 2011 | 24.40 | 24.89 | 24.29 | 24.30 | 13,919,881 | -0.44(-1.76%) |
Aug 18, 2011 | 25.31 | 25.32 | 24.43 | 24.74 | 16,334,436 | -1.07(-4.16%) |
Aug 17, 2011 | 25.46 | 26.09 | 25.43 | 25.81 | 11,638,414 | +0.44(+1.72%) |
Aug 16, 2011 | 25.24 | 25.64 | 25.18 | 25.37 | 12,837,029 | -0.15(-0.59%) |
Aug 15, 2011 | 25.09 | 25.52 | 24.93 | 25.52 | 10,408,305 | +0.56(+2.26%) |
Aug 12, 2011 | 25.12 | 25.30 | 24.70 | 24.96 | 13,920,474 | -0.01(-0.03%) |
Aug 11, 2011 | 23.86 | 25.23 | 23.86 | 24.97 | 17,494,676 | +0.90(+3.74%) |
Aug 10, 2011 | 24.54 | 24.83 | 23.89 | 24.07 | 19,618,356 | -0.88(-3.52%) |
Aug 09, 2011 | 24.86 | 24.97 | 23.50 | 24.95 | 27,610,804 | +0.69(+2.85%) |
Aug 08, 2011 | 24.86 | 25.26 | 24.25 | 24.26 | 22,316,118 | -1.38(-5.39%) |
Aug 05, 2011 | 25.79 | 25.90 | 24.96 | 25.64 | 22,566,756 | +0.11(+0.44%) |
Aug 04, 2011 | 26.55 | 26.71 | 25.52 | 25.52 | 26,933,118 | -1.66(-6.10%) |
Aug 03, 2011 | 27.28 | 27.35 | 26.69 | 27.18 | 16,024,544 | -0.11(-0.39%) |
Aug 02, 2011 | 27.29 | 27.75 | 27.21 | 27.29 | 16,260,887 | -0.25(-0.90%) |
Aug 01, 2011 | 27.29 | 27.90 | 27.20 | 27.54 | 15,176,757 | +0.25(+0.91%) |
Jul 29, 2011 | 27.08 | 27.43 | 27.00 | 27.29 | 11,739,784 | -0.05(-0.19%) |
Jul 28, 2011 | 27.04 | 27.66 | 27.03 | 27.34 | 11,881,304 | +0.27(+1.00%) |
Jul 27, 2011 | 27.56 | 27.67 | 27.01 | 27.07 | 13,846,200 | -0.60(-2.17%) |
Jul 26, 2011 | 27.97 | 27.98 | 27.63 | 27.67 | 8,479,600 | -0.15(-0.54%) |
Jul 25, 2011 | 27.87 | 28.01 | 27.74 | 27.82 | 6,781,134 | -0.22(-0.78%) |
Jul 22, 2011 | 28.21 | 28.23 | 28.00 | 28.04 | 12,361,816 | -0.35(-1.24%) |
Jul 21, 2011 | 28.42 | 29.14 | 28.15 | 28.39 | 34,511,864 | +0.65(+2.35%) |
Jul 20, 2011 | 27.67 | 27.85 | 27.56 | 27.74 | 6,396,097 | -0.03(-0.12%) |
Jul 19, 2011 | 27.53 | 27.82 | 27.44 | 27.77 | 8,807,786 | +0.28(+1.03%) |
Jul 18, 2011 | 27.47 | 27.50 | 27.20 | 27.49 | 7,852,745 | -0.06(-0.22%) |
Jul 15, 2011 | 27.71 | 27.75 | 27.34 | 27.55 | 7,750,291 | -0.11(-0.41%) |
Jul 14, 2011 | 27.91 | 28.03 | 27.59 | 27.66 | 8,171,370 | -0.25(-0.88%) |
Jul 13, 2011 | 28.12 | 28.19 | 27.79 | 27.91 | 7,655,172 | -0.05(-0.19%) |
Jul 12, 2011 | 27.92 | 28.38 | 27.88 | 27.96 | 9,007,124 | -0.05(-0.19%) |
Jul 11, 2011 | 28.14 | 28.36 | 27.89 | 28.01 | 10,088,934 | -0.49(-1.73%) |
Jul 08, 2011 | 28.44 | 28.54 | 28.25 | 28.51 | 8,077,184 | -0.33(-1.14%) |
Jul 07, 2011 | 28.48 | 28.95 | 28.45 | 28.83 | 9,352,913 | +0.58(+2.07%) |
Jul 06, 2011 | 28.31 | 28.43 | 28.16 | 28.25 | 8,349,741 | +0.05(+0.19%) |
Jul 05, 2011 | 28.31 | 28.37 | 28.06 | 28.20 | 6,314,072 | -0.21(-0.74%) |
Jul 01, 2011 | 28.17 | 28.45 | 27.92 | 28.41 | 8,741,342 | +0.29(+1.04%) |
Jun 30, 2011 | 27.69 | 28.16 | 27.59 | 28.12 | 8,752,911 | +0.52(+1.87%) |
Jun 29, 2011 | 27.44 | 27.73 | 27.42 | 27.60 | 6,883,258 | +0.14(+0.52%) |
Jun 28, 2011 | 27.47 | 27.51 | 27.26 | 27.46 | 6,491,435 | +0.13(+0.49%) |
Jun 27, 2011 | 27.29 | 27.47 | 27.02 | 27.32 | 10,144,470 | +0.07(+0.27%) |
Jun 24, 2011 | 27.62 | 27.73 | 27.15 | 27.25 | 15,297,042 | -0.30(-1.09%) |
Jun 23, 2011 | 27.78 | 27.78 | 27.29 | 27.55 | 16,902,942 | -0.47(-1.68%) |
Jun 22, 2011 | 28.18 | 28.42 | 28.01 | 28.02 | 9,960,261 | -0.28(-1.00%) |
Jun 21, 2011 | 28.45 | 28.52 | 28.20 | 28.30 | 14,290,523 | +0.25(+0.91%) |
Jun 20, 2011 | 28.18 | 28.18 | 28.01 | 28.05 | 8,514,915 | +0.12(+0.43%) |
Jun 17, 2011 | 28.12 | 28.16 | 27.82 | 27.93 | 11,214,259 | -0.00(-0.01%) |
Jun 16, 2011 | 27.86 | 28.18 | 27.81 | 27.93 | 12,353,351 | +0.13(+0.47%) |
Jun 15, 2011 | 28.15 | 28.33 | 27.68 | 27.80 | 13,448,116 | -0.56(-1.98%) |
Jun 14, 2011 | 28.26 | 28.43 | 28.15 | 28.36 | 7,503,523 | +0.45(+1.61%) |
Jun 13, 2011 | 27.91 | 28.13 | 27.77 | 27.91 | 6,319,393 | +0.07(+0.27%) |
Jun 10, 2011 | 28.10 | 28.21 | 27.83 | 27.84 | 7,909,705 | -0.40(-1.43%) |
Jun 09, 2011 | 28.14 | 28.41 | 28.03 | 28.24 | 7,002,675 | +0.18(+0.64%) |
Jun 08, 2011 | 27.79 | 28.24 | 27.79 | 28.06 | 9,772,353 | +0.10(+0.37%) |
Jun 07, 2011 | 27.97 | 28.18 | 27.91 | 27.96 | 11,612,781 | +0.09(+0.32%) |
Jun 06, 2011 | 28.33 | 28.46 | 27.79 | 27.87 | 17,257,332 | -0.54(-1.90%) |