Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.23 | 33.27 | 32.79 | 32.79 | 4,474,114 | -0.39(-1.17%) |
May 30, 2012 | 33.63 | 33.83 | 33.18 | 33.18 | 3,270,446 | -0.46(-1.38%) |
May 29, 2012 | 33.68 | 33.79 | 33.60 | 33.64 | 2,123,312 | +0.14(+0.42%) |
May 25, 2012 | 33.46 | 33.55 | 33.33 | 33.50 | 2,001,411 | +0.05(+0.14%) |
May 24, 2012 | 33.40 | 33.56 | 33.23 | 33.46 | 2,504,870 | +0.07(+0.20%) |
May 23, 2012 | 33.50 | 33.64 | 33.26 | 33.39 | 2,090,585 | -0.20(-0.60%) |
May 22, 2012 | 33.68 | 33.80 | 33.52 | 33.59 | 1,948,752 | +0.02(+0.06%) |
May 21, 2012 | 33.63 | 33.63 | 33.35 | 33.57 | 2,054,180 | +0.00(+0.00%) |
May 18, 2012 | 33.88 | 33.90 | 33.43 | 33.57 | 3,076,214 | -0.23(-0.67%) |
May 17, 2012 | 33.98 | 34.03 | 33.80 | 33.80 | 2,695,418 | -0.15(-0.43%) |
May 16, 2012 | 33.96 | 34.01 | 33.79 | 33.94 | 3,057,706 | -0.03(-0.10%) |
May 15, 2012 | 33.99 | 34.04 | 33.78 | 33.98 | 2,681,471 | +0.01(+0.04%) |
May 14, 2012 | 33.82 | 34.03 | 33.72 | 33.96 | 1,871,403 | -0.02(-0.06%) |
May 11, 2012 | 33.82 | 34.10 | 33.78 | 33.98 | 2,335,910 | +0.04(+0.12%) |
May 10, 2012 | 33.86 | 34.03 | 33.81 | 33.94 | 1,758,168 | +0.11(+0.33%) |
May 09, 2012 | 33.66 | 33.98 | 33.60 | 33.83 | 2,681,689 | +0.01(+0.02%) |
May 08, 2012 | 33.62 | 33.83 | 33.46 | 33.82 | 3,214,759 | +0.15(+0.46%) |
May 07, 2012 | 33.58 | 33.72 | 33.54 | 33.67 | 3,121,104 | +0.09(+0.26%) |
May 04, 2012 | 33.79 | 33.93 | 33.58 | 33.58 | 2,650,273 | -0.24(-0.71%) |
May 03, 2012 | 33.71 | 33.93 | 33.54 | 33.82 | 3,990,172 | +0.13(+0.40%) |
May 02, 2012 | 33.35 | 33.70 | 33.29 | 33.69 | 4,776,921 | +0.37(+1.10%) |
May 01, 2012 | 33.70 | 33.76 | 33.32 | 33.32 | 3,933,411 | -0.38(-1.13%) |
Apr 30, 2012 | 33.56 | 33.73 | 33.50 | 33.70 | 3,096,244 | +0.15(+0.44%) |
Apr 27, 2012 | 33.58 | 33.67 | 33.36 | 33.56 | 4,769,394 | +0.03(+0.08%) |
Apr 26, 2012 | 33.76 | 34.12 | 33.38 | 33.53 | 5,059,323 | -0.12(-0.36%) |
Apr 25, 2012 | 33.72 | 33.89 | 33.53 | 33.65 | 4,800,823 | +0.04(+0.12%) |
Apr 24, 2012 | 33.78 | 33.95 | 33.52 | 33.61 | 6,267,592 | -0.18(-0.53%) |
Apr 23, 2012 | 34.43 | 34.68 | 33.76 | 33.79 | 12,408,344 | -2.19(-6.09%) |
Apr 20, 2012 | 35.88 | 36.12 | 35.88 | 35.98 | 2,276,294 | +0.13(+0.35%) |
Apr 19, 2012 | 35.66 | 36.03 | 35.64 | 35.86 | 2,459,031 | +0.15(+0.41%) |
Apr 18, 2012 | 35.80 | 35.84 | 35.60 | 35.71 | 1,621,040 | -0.13(-0.37%) |
Apr 17, 2012 | 35.74 | 35.98 | 35.60 | 35.84 | 1,604,188 | +0.19(+0.52%) |
Apr 16, 2012 | 35.46 | 35.77 | 35.42 | 35.66 | 1,823,037 | +0.17(+0.49%) |
Apr 13, 2012 | 35.36 | 35.71 | 35.36 | 35.48 | 1,954,311 | +0.03(+0.08%) |
Apr 12, 2012 | 35.34 | 35.47 | 35.24 | 35.46 | 2,006,790 | +0.13(+0.36%) |
Apr 11, 2012 | 35.42 | 35.70 | 35.30 | 35.33 | 3,525,887 | +0.05(+0.15%) |
Apr 10, 2012 | 35.22 | 35.31 | 35.16 | 35.28 | 2,583,055 | +0.03(+0.08%) |
Apr 09, 2012 | 35.17 | 35.32 | 35.12 | 35.25 | 1,212,105 | -0.19(-0.55%) |
Apr 05, 2012 | 35.50 | 35.51 | 35.19 | 35.44 | 1,971,815 | -0.09(-0.24%) |
Apr 04, 2012 | 35.46 | 35.62 | 35.43 | 35.53 | 2,025,170 | -0.05(-0.13%) |
Apr 03, 2012 | 35.85 | 35.85 | 35.43 | 35.58 | 3,351,475 | -0.24(-0.67%) |
Apr 02, 2012 | 35.62 | 35.82 | 35.45 | 35.82 | 2,046,344 | +0.07(+0.21%) |
Mar 30, 2012 | 35.66 | 35.90 | 35.62 | 35.74 | 2,258,727 | +0.16(+0.45%) |
Mar 29, 2012 | 35.51 | 35.66 | 35.35 | 35.58 | 2,514,423 | +0.05(+0.15%) |
Mar 28, 2012 | 35.44 | 35.53 | 35.36 | 35.53 | 2,149,836 | +0.13(+0.38%) |
Mar 27, 2012 | 35.24 | 35.50 | 35.19 | 35.40 | 2,041,439 | +0.19(+0.53%) |
Mar 26, 2012 | 35.12 | 35.45 | 35.08 | 35.21 | 2,279,034 | +0.28(+0.80%) |
Mar 23, 2012 | 35.01 | 35.09 | 34.92 | 34.93 | 2,430,957 | -0.09(-0.27%) |
Mar 22, 2012 | 34.91 | 35.04 | 34.80 | 35.02 | 1,371,557 | +0.05(+0.13%) |
Mar 21, 2012 | 35.10 | 35.12 | 34.84 | 34.98 | 1,367,455 | -0.13(-0.38%) |
Mar 20, 2012 | 34.95 | 35.16 | 34.95 | 35.11 | 1,494,757 | +0.05(+0.15%) |
Mar 19, 2012 | 34.98 | 35.19 | 34.89 | 35.06 | 2,386,766 | -0.01(-0.04%) |
Mar 16, 2012 | 35.24 | 35.32 | 34.96 | 35.07 | 2,956,610 | -0.20(-0.57%) |
Mar 15, 2012 | 35.02 | 35.28 | 34.83 | 35.27 | 2,492,778 | +0.29(+0.84%) |
Mar 14, 2012 | 35.17 | 35.33 | 34.92 | 34.98 | 1,942,677 | -0.28(-0.79%) |
Mar 13, 2012 | 35.20 | 35.27 | 35.01 | 35.26 | 1,544,831 | +0.05(+0.13%) |
Mar 12, 2012 | 34.98 | 35.36 | 34.94 | 35.21 | 2,809,793 | +0.26(+0.74%) |
Mar 09, 2012 | 34.87 | 34.97 | 34.80 | 34.95 | 1,513,525 | +0.01(+0.04%) |
Mar 08, 2012 | 34.61 | 34.95 | 34.54 | 34.94 | 2,165,391 | +0.33(+0.94%) |
Mar 07, 2012 | 34.53 | 34.63 | 34.42 | 34.61 | 1,960,281 | +0.06(+0.17%) |
Mar 06, 2012 | 34.61 | 34.74 | 34.48 | 34.55 | 3,298,549 | -0.17(-0.48%) |
Mar 05, 2012 | 34.73 | 34.82 | 34.61 | 34.72 | 2,104,185 | -0.01(-0.04%) |
Mar 02, 2012 | 34.80 | 34.94 | 34.66 | 34.73 | 2,687,316 | -0.10(-0.29%) |
Mar 01, 2012 | 34.96 | 35.08 | 34.77 | 34.83 | 2,906,847 | -0.06(-0.17%) |
Feb 29, 2012 | 35.02 | 35.06 | 34.84 | 34.89 | 4,562,013 | +0.01(+0.04%) |
Feb 28, 2012 | 35.07 | 35.14 | 34.82 | 34.88 | 2,823,967 | -0.09(-0.27%) |
Feb 27, 2012 | 34.84 | 35.04 | 34.67 | 34.97 | 3,696,465 | +0.10(+0.28%) |
Feb 24, 2012 | 35.15 | 35.27 | 34.82 | 34.87 | 2,506,478 | -0.23(-0.66%) |
Feb 23, 2012 | 35.08 | 35.33 | 35.06 | 35.10 | 5,274,515 | +0.38(+1.09%) |
Feb 22, 2012 | 34.32 | 34.75 | 34.27 | 34.73 | 4,934,262 | +0.38(+1.10%) |
Feb 21, 2012 | 34.70 | 34.70 | 34.28 | 34.35 | 3,185,247 | -0.38(-1.09%) |
Feb 17, 2012 | 34.87 | 34.87 | 34.28 | 34.73 | 6,463,394 | -0.02(-0.06%) |
Feb 16, 2012 | 34.86 | 35.00 | 34.64 | 34.75 | 5,411,877 | -0.20(-0.59%) |
Feb 15, 2012 | 34.86 | 35.27 | 34.33 | 34.95 | 12,092,757 | +1.70(+5.11%) |
Feb 14, 2012 | 32.96 | 33.31 | 32.93 | 33.25 | 3,402,367 | +0.19(+0.56%) |
Feb 13, 2012 | 33.10 | 33.15 | 33.03 | 33.07 | 1,666,427 | +0.14(+0.42%) |
Feb 10, 2012 | 33.05 | 33.13 | 32.84 | 32.93 | 2,333,731 | -0.26(-0.80%) |
Feb 09, 2012 | 33.27 | 33.34 | 33.03 | 33.19 | 2,694,636 | -0.09(-0.26%) |
Feb 08, 2012 | 33.66 | 33.73 | 33.26 | 33.28 | 3,587,169 | -0.32(-0.94%) |
Feb 07, 2012 | 33.55 | 33.65 | 33.32 | 33.60 | 3,115,198 | +0.09(+0.28%) |
Feb 06, 2012 | 33.48 | 33.62 | 33.40 | 33.50 | 2,105,704 | -0.11(-0.31%) |
Feb 03, 2012 | 33.65 | 33.81 | 33.53 | 33.61 | 2,935,819 | +0.17(+0.49%) |
Feb 02, 2012 | 33.69 | 33.93 | 33.06 | 33.44 | 9,586,118 | +0.85(+2.60%) |
Feb 01, 2012 | 32.79 | 33.09 | 32.57 | 32.60 | 5,044,982 | -0.14(-0.42%) |
Jan 31, 2012 | 32.74 | 32.86 | 32.58 | 32.74 | 3,429,617 | +0.03(+0.10%) |
Jan 30, 2012 | 32.45 | 32.91 | 32.44 | 32.70 | 4,897,152 | -0.17(-0.52%) |
Jan 27, 2012 | 33.02 | 33.22 | 32.82 | 32.87 | 3,632,145 | -0.17(-0.52%) |
Jan 26, 2012 | 33.63 | 33.70 | 33.02 | 33.05 | 4,717,058 | -0.61(-1.81%) |
Jan 25, 2012 | 33.32 | 33.71 | 33.30 | 33.65 | 4,225,276 | +0.27(+0.81%) |
Jan 24, 2012 | 33.53 | 33.65 | 33.33 | 33.38 | 2,680,908 | -0.33(-0.98%) |
Jan 23, 2012 | 33.74 | 33.76 | 33.34 | 33.71 | 3,035,634 | -0.05(-0.14%) |
Jan 20, 2012 | 33.86 | 33.87 | 33.49 | 33.76 | 2,305,484 | -0.08(-0.23%) |
Jan 19, 2012 | 33.96 | 33.96 | 33.72 | 33.84 | 2,505,252 | +0.02(+0.06%) |
Jan 18, 2012 | 33.66 | 33.94 | 33.54 | 33.82 | 1,963,258 | +0.18(+0.53%) |
Jan 17, 2012 | 33.78 | 33.90 | 33.61 | 33.64 | 1,994,380 | +0.05(+0.16%) |
Jan 13, 2012 | 33.95 | 34.00 | 33.56 | 33.59 | 3,970,742 | -0.42(-1.22%) |
Jan 12, 2012 | 34.10 | 34.28 | 33.91 | 34.01 | 2,051,901 | -0.08(-0.23%) |
Jan 11, 2012 | 33.91 | 34.13 | 33.83 | 34.08 | 2,572,243 | +0.11(+0.31%) |
Jan 10, 2012 | 33.69 | 33.99 | 33.65 | 33.98 | 3,755,266 | +0.46(+1.36%) |
Jan 09, 2012 | 33.52 | 33.56 | 33.25 | 33.52 | 1,942,029 | +0.13(+0.40%) |
Jan 06, 2012 | 33.54 | 33.56 | 33.26 | 33.39 | 5,520,299 | +0.03(+0.08%) |
Jan 05, 2012 | 33.26 | 33.54 | 33.23 | 33.36 | 2,455,130 | +0.04(+0.12%) |
Jan 04, 2012 | 33.39 | 33.46 | 33.21 | 33.32 | 1,642,139 | -0.11(-0.32%) |
Dec 30, 2011 | 33.62 | 33.62 | 33.40 | 33.43 | 1,263,940 | -0.19(-0.57%) |
Dec 29, 2011 | 33.46 | 33.66 | 33.44 | 33.62 | 1,639,059 | +0.12(+0.36%) |
Dec 28, 2011 | 33.63 | 33.65 | 33.48 | 33.50 | 1,424,318 | -0.05(-0.14%) |
Dec 27, 2011 | 33.25 | 33.63 | 33.25 | 33.55 | 2,619,512 | +0.27(+0.81%) |
Dec 23, 2011 | 32.96 | 33.44 | 32.96 | 33.28 | 1,617,519 | +0.22(+0.68%) |
Dec 21, 2011 | 32.58 | 33.13 | 32.58 | 33.05 | 2,298,930 | +0.44(+1.36%) |
Dec 20, 2011 | 32.28 | 32.64 | 32.20 | 32.61 | 2,026,594 | +0.40(+1.23%) |
Dec 19, 2011 | 32.35 | 32.52 | 32.15 | 32.21 | 2,111,812 | -0.03(-0.08%) |
Dec 16, 2011 | 32.39 | 32.47 | 32.04 | 32.24 | 4,145,113 | +0.01(+0.02%) |
Dec 15, 2011 | 32.32 | 32.52 | 32.19 | 32.23 | 2,992,000 | +0.05(+0.14%) |
Dec 14, 2011 | 32.22 | 32.38 | 32.15 | 32.19 | 2,501,608 | -0.02(-0.06%) |
Dec 13, 2011 | 32.46 | 32.63 | 32.09 | 32.21 | 2,931,263 | -0.26(-0.79%) |
Dec 12, 2011 | 32.90 | 32.93 | 32.33 | 32.46 | 3,017,769 | -0.46(-1.41%) |
Dec 09, 2011 | 32.69 | 33.04 | 32.68 | 32.93 | 1,798,954 | +0.33(+1.01%) |
Dec 08, 2011 | 32.87 | 32.92 | 32.54 | 32.60 | 2,651,784 | -0.34(-1.04%) |
Dec 07, 2011 | 32.93 | 33.05 | 32.66 | 32.94 | 2,016,557 | +0.03(+0.08%) |
Dec 06, 2011 | 33.11 | 33.15 | 32.89 | 32.91 | 2,736,145 | -0.11(-0.32%) |
Dec 05, 2011 | 32.68 | 33.10 | 32.60 | 33.02 | 4,352,754 | +0.55(+1.69%) |
Dec 02, 2011 | 32.45 | 32.60 | 32.34 | 32.47 | 3,084,084 | +0.09(+0.29%) |
Dec 01, 2011 | 32.41 | 32.64 | 32.31 | 32.38 | 4,427,665 | -0.12(-0.37%) |
Nov 30, 2011 | 32.25 | 32.56 | 32.15 | 32.50 | 4,147,333 | +0.54(+1.70%) |
Nov 29, 2011 | 31.88 | 32.07 | 31.80 | 31.96 | 3,656,884 | +0.10(+0.31%) |
Nov 28, 2011 | 31.98 | 32.18 | 31.75 | 31.86 | 4,738,612 | -0.09(-0.27%) |
Nov 25, 2011 | 31.59 | 32.09 | 31.58 | 31.94 | 1,834,227 | +0.33(+1.04%) |
Nov 23, 2011 | 31.87 | 31.99 | 31.52 | 31.61 | 3,404,567 | -0.39(-1.21%) |
Nov 22, 2011 | 32.24 | 32.25 | 31.94 | 32.00 | 4,309,855 | -0.20(-0.61%) |
Nov 21, 2011 | 32.13 | 32.33 | 32.09 | 32.20 | 4,403,776 | -0.15(-0.47%) |
Nov 18, 2011 | 32.45 | 32.50 | 32.13 | 32.35 | 4,434,486 | -0.01(-0.02%) |
Nov 17, 2011 | 32.24 | 32.51 | 32.16 | 32.35 | 3,323,818 | +0.14(+0.43%) |
Nov 16, 2011 | 32.45 | 32.63 | 32.19 | 32.22 | 3,737,446 | -0.41(-1.27%) |
Nov 15, 2011 | 32.32 | 32.70 | 32.20 | 32.63 | 8,125,205 | +0.10(+0.30%) |
Nov 14, 2011 | 32.43 | 32.68 | 32.38 | 32.53 | 2,677,025 | -0.05(-0.14%) |
Nov 11, 2011 | 32.56 | 32.73 | 32.49 | 32.58 | 2,657,783 | +0.22(+0.69%) |
Nov 10, 2011 | 32.37 | 32.63 | 32.05 | 32.35 | 5,212,875 | +0.20(+0.61%) |
Nov 09, 2011 | 32.65 | 32.68 | 31.99 | 32.16 | 5,255,677 | -0.53(-1.62%) |
Nov 08, 2011 | 33.15 | 33.38 | 32.60 | 32.69 | 6,569,574 | -0.36(-1.09%) |
Nov 07, 2011 | 32.69 | 33.08 | 32.56 | 33.05 | 3,585,743 | +0.35(+1.06%) |
Nov 04, 2011 | 32.73 | 33.02 | 32.55 | 32.70 | 6,396,839 | +0.00(+0.00%) |
Nov 03, 2011 | 32.72 | 33.20 | 32.45 | 32.70 | 14,439,448 | -2.71(-7.64%) |
Nov 02, 2011 | 35.46 | 35.46 | 35.09 | 35.41 | 2,670,099 | +0.31(+0.90%) |
Nov 01, 2011 | 35.12 | 35.55 | 34.90 | 35.09 | 3,470,111 | -0.43(-1.20%) |
Oct 31, 2011 | 35.65 | 35.92 | 35.52 | 35.52 | 2,184,019 | -0.37(-1.04%) |
Oct 28, 2011 | 36.10 | 36.11 | 35.65 | 35.89 | 2,597,662 | -0.19(-0.53%) |
Oct 27, 2011 | 36.08 | 36.23 | 35.80 | 36.08 | 3,267,890 | +0.35(+0.97%) |
Oct 26, 2011 | 35.55 | 35.81 | 35.31 | 35.74 | 3,814,208 | +0.44(+1.24%) |
Oct 25, 2011 | 35.90 | 35.95 | 35.26 | 35.30 | 2,689,401 | -0.59(-1.64%) |
Oct 24, 2011 | 36.04 | 36.10 | 35.79 | 35.89 | 2,491,669 | -0.14(-0.38%) |
Oct 21, 2011 | 35.91 | 36.04 | 35.83 | 36.02 | 2,656,273 | +0.39(+1.08%) |
Oct 20, 2011 | 35.67 | 35.99 | 35.45 | 35.64 | 2,515,471 | -0.06(-0.17%) |
Oct 19, 2011 | 35.95 | 36.14 | 35.63 | 35.70 | 1,617,331 | -0.22(-0.62%) |
Oct 18, 2011 | 35.82 | 36.04 | 35.49 | 35.92 | 2,700,243 | +0.00(+0.00%) |
Oct 17, 2011 | 35.74 | 36.04 | 35.74 | 35.92 | 3,787,129 | -0.01(-0.04%) |
Oct 14, 2011 | 35.64 | 35.94 | 35.60 | 35.93 | 2,395,924 | +0.58(+1.63%) |
Oct 13, 2011 | 35.51 | 35.58 | 35.05 | 35.36 | 2,646,235 | -0.31(-0.88%) |
Oct 12, 2011 | 35.60 | 35.85 | 35.60 | 35.67 | 2,825,577 | +0.14(+0.41%) |
Oct 11, 2011 | 35.30 | 35.64 | 35.19 | 35.53 | 1,377,171 | +0.11(+0.31%) |
Oct 10, 2011 | 35.40 | 35.48 | 35.19 | 35.41 | 1,645,906 | +0.29(+0.82%) |
Oct 07, 2011 | 35.17 | 35.32 | 34.96 | 35.13 | 3,926,752 | +0.11(+0.32%) |
Oct 06, 2011 | 34.68 | 35.03 | 34.68 | 35.01 | 3,318,627 | +0.32(+0.93%) |
Oct 05, 2011 | 34.85 | 35.07 | 34.45 | 34.69 | 2,555,208 | -0.16(-0.47%) |
Oct 04, 2011 | 34.44 | 34.87 | 34.03 | 34.86 | 3,688,740 | +0.21(+0.61%) |
Oct 03, 2011 | 34.50 | 35.00 | 34.49 | 34.65 | 4,881,755 | -0.20(-0.58%) |
Sep 30, 2011 | 35.05 | 35.39 | 34.82 | 34.85 | 3,531,002 | -0.43(-1.23%) |
Sep 29, 2011 | 35.51 | 35.75 | 34.96 | 35.28 | 2,983,539 | +0.10(+0.30%) |
Sep 28, 2011 | 35.50 | 35.74 | 35.15 | 35.18 | 3,439,988 | -0.32(-0.90%) |
Sep 27, 2011 | 35.34 | 35.81 | 35.17 | 35.50 | 2,719,376 | +0.50(+1.44%) |
Sep 26, 2011 | 34.62 | 35.03 | 34.45 | 35.00 | 2,635,900 | +0.53(+1.54%) |
Sep 23, 2011 | 34.30 | 34.65 | 34.01 | 34.46 | 3,302,526 | +0.12(+0.36%) |
Sep 22, 2011 | 33.99 | 34.45 | 33.83 | 34.34 | 4,464,482 | -0.14(-0.40%) |
Sep 21, 2011 | 35.03 | 35.19 | 34.47 | 34.48 | 2,617,276 | -0.54(-1.53%) |
Sep 20, 2011 | 35.13 | 35.43 | 34.96 | 35.01 | 2,020,704 | -0.03(-0.07%) |
Sep 19, 2011 | 35.01 | 35.15 | 34.73 | 35.04 | 1,970,951 | -0.33(-0.94%) |
Sep 16, 2011 | 35.32 | 35.39 | 35.11 | 35.38 | 3,042,904 | +0.19(+0.54%) |
Sep 15, 2011 | 34.71 | 35.35 | 34.62 | 35.19 | 3,393,239 | +0.68(+1.98%) |
Sep 14, 2011 | 34.52 | 34.76 | 34.19 | 34.50 | 3,943,454 | +0.14(+0.40%) |
Sep 13, 2011 | 34.56 | 34.58 | 34.10 | 34.37 | 3,480,996 | -0.12(-0.36%) |
Sep 12, 2011 | 34.63 | 34.73 | 34.04 | 34.49 | 3,408,993 | -0.29(-0.85%) |
Sep 09, 2011 | 35.36 | 35.42 | 34.60 | 34.79 | 2,582,310 | -0.86(-2.41%) |
Sep 08, 2011 | 35.48 | 36.00 | 35.39 | 35.64 | 3,267,075 | -0.01(-0.02%) |
Sep 07, 2011 | 35.38 | 35.69 | 35.20 | 35.65 | 2,176,940 | +0.59(+1.68%) |
Sep 06, 2011 | 34.46 | 35.09 | 34.31 | 35.06 | 3,145,327 | -0.07(-0.19%) |
Sep 02, 2011 | 35.07 | 35.39 | 34.97 | 35.13 | 2,312,782 | -0.24(-0.67%) |
Sep 01, 2011 | 35.57 | 35.85 | 35.33 | 35.36 | 2,335,028 | -0.23(-0.64%) |
Aug 31, 2011 | 35.51 | 35.71 | 35.39 | 35.59 | 3,376,001 | +0.31(+0.87%) |
Aug 30, 2011 | 35.22 | 35.47 | 34.89 | 35.28 | 3,482,000 | +0.08(+0.22%) |
Aug 29, 2011 | 34.78 | 35.21 | 34.76 | 35.20 | 1,749,872 | +0.64(+1.84%) |
Aug 26, 2011 | 34.24 | 34.61 | 33.58 | 34.57 | 2,500,632 | +0.25(+0.74%) |
Aug 25, 2011 | 34.85 | 34.91 | 34.15 | 34.31 | 2,828,391 | -0.42(-1.22%) |
Aug 24, 2011 | 34.45 | 34.78 | 34.34 | 34.74 | 2,801,224 | +0.16(+0.45%) |
Aug 23, 2011 | 34.34 | 34.58 | 34.14 | 34.58 | 2,901,877 | +0.26(+0.76%) |
Aug 22, 2011 | 34.39 | 34.45 | 34.00 | 34.32 | 3,903,121 | +0.35(+1.03%) |
Aug 19, 2011 | 34.18 | 34.59 | 33.93 | 33.97 | 4,393,614 | -0.35(-1.02%) |
Aug 18, 2011 | 34.22 | 34.66 | 33.94 | 34.32 | 5,232,583 | -0.44(-1.25%) |
Aug 17, 2011 | 34.88 | 35.23 | 34.63 | 34.76 | 4,340,094 | -0.06(-0.17%) |
Aug 16, 2011 | 34.82 | 34.98 | 34.44 | 34.81 | 2,403,382 | -0.03(-0.07%) |
Aug 15, 2011 | 34.65 | 34.87 | 34.38 | 34.84 | 2,438,738 | +0.46(+1.34%) |
Aug 12, 2011 | 34.05 | 34.59 | 33.85 | 34.38 | 3,753,468 | +0.49(+1.46%) |
Aug 11, 2011 | 33.42 | 34.15 | 33.24 | 33.89 | 7,301,970 | +0.44(+1.30%) |
Aug 10, 2011 | 33.94 | 34.14 | 33.37 | 33.45 | 6,990,170 | -0.72(-2.09%) |
Aug 09, 2011 | 34.38 | 34.19 | 32.75 | 34.16 | 7,138,366 | +0.58(+1.72%) |
Aug 08, 2011 | 34.38 | 34.75 | 33.53 | 33.59 | 6,487,657 | -1.10(-3.17%) |
Aug 05, 2011 | 34.33 | 34.82 | 33.89 | 34.68 | 6,012,627 | +0.62(+1.81%) |
Aug 04, 2011 | 35.04 | 35.36 | 34.07 | 34.07 | 7,506,124 | -1.26(-3.57%) |
Aug 03, 2011 | 35.39 | 35.41 | 34.99 | 35.33 | 4,335,434 | -0.06(-0.17%) |
Aug 02, 2011 | 35.78 | 35.85 | 35.39 | 35.39 | 3,801,874 | -0.57(-1.57%) |
Aug 01, 2011 | 36.51 | 36.51 | 35.68 | 35.95 | 3,452,797 | -0.31(-0.84%) |
Jul 29, 2011 | 36.06 | 36.41 | 35.80 | 36.26 | 3,451,656 | -0.03(-0.07%) |
Jul 28, 2011 | 36.11 | 36.65 | 35.75 | 36.28 | 6,084,623 | +0.18(+0.49%) |
Jul 27, 2011 | 36.09 | 36.47 | 36.04 | 36.11 | 4,069,203 | -0.16(-0.43%) |
Jul 26, 2011 | 36.27 | 36.39 | 36.13 | 36.26 | 1,888,508 | -0.07(-0.18%) |
Jul 25, 2011 | 36.09 | 36.48 | 36.09 | 36.33 | 2,744,587 | -0.01(-0.04%) |
Jul 22, 2011 | 36.31 | 36.42 | 36.26 | 36.34 | 1,320,240 | -0.01(-0.02%) |
Jul 21, 2011 | 36.11 | 36.40 | 36.06 | 36.35 | 2,192,868 | +0.36(+1.01%) |
Jul 20, 2011 | 36.11 | 36.17 | 35.87 | 35.98 | 2,055,216 | -0.03(-0.09%) |
Jul 19, 2011 | 35.74 | 36.03 | 35.59 | 36.02 | 2,304,716 | +0.29(+0.80%) |
Jul 18, 2011 | 35.75 | 35.82 | 35.33 | 35.73 | 2,920,047 | -0.18(-0.49%) |
Jul 15, 2011 | 35.89 | 36.10 | 35.65 | 35.91 | 2,808,905 | -0.03(-0.09%) |
Jul 14, 2011 | 36.00 | 36.23 | 35.87 | 35.94 | 2,254,325 | -0.08(-0.22%) |
Jul 13, 2011 | 36.30 | 36.31 | 35.94 | 36.02 | 2,528,508 | -0.10(-0.29%) |
Jul 12, 2011 | 35.80 | 36.28 | 35.70 | 36.12 | 2,487,277 | +0.30(+0.83%) |
Jul 11, 2011 | 35.50 | 35.98 | 35.45 | 35.82 | 2,910,758 | -0.04(-0.11%) |
Jul 08, 2011 | 36.14 | 36.21 | 35.75 | 35.86 | 3,640,980 | -0.36(-1.01%) |
Jul 07, 2011 | 36.23 | 36.26 | 35.91 | 36.23 | 3,995,894 | +0.15(+0.41%) |
Jul 06, 2011 | 35.72 | 36.08 | 35.72 | 36.08 | 2,181,114 | +0.23(+0.65%) |
Jul 05, 2011 | 35.92 | 35.95 | 35.75 | 35.84 | 1,784,574 | -0.17(-0.47%) |
Jul 01, 2011 | 35.80 | 36.03 | 35.72 | 36.01 | 2,094,258 | +0.05(+0.14%) |
Jun 30, 2011 | 35.91 | 36.06 | 35.88 | 35.96 | 2,301,166 | +0.08(+0.24%) |
Jun 29, 2011 | 35.85 | 35.97 | 35.65 | 35.87 | 2,637,790 | +0.01(+0.04%) |
Jun 28, 2011 | 35.78 | 35.87 | 35.61 | 35.86 | 3,847,158 | +0.23(+0.64%) |
Jun 27, 2011 | 35.52 | 35.82 | 35.52 | 35.63 | 3,033,055 | +0.04(+0.11%) |
Jun 24, 2011 | 35.30 | 35.71 | 35.23 | 35.59 | 4,270,574 | +0.42(+1.18%) |
Jun 23, 2011 | 35.31 | 35.31 | 34.74 | 35.18 | 3,888,584 | -0.36(-1.01%) |
Jun 22, 2011 | 35.77 | 35.89 | 35.50 | 35.54 | 2,070,337 | -0.21(-0.58%) |
Jun 21, 2011 | 36.01 | 36.04 | 35.74 | 35.74 | 2,782,209 | -0.17(-0.47%) |
Jun 20, 2011 | 35.81 | 35.93 | 35.78 | 35.91 | 3,002,439 | +0.21(+0.60%) |
Jun 17, 2011 | 35.82 | 35.92 | 35.67 | 35.70 | 3,628,514 | +0.12(+0.33%) |
Jun 16, 2011 | 35.36 | 35.62 | 35.17 | 35.58 | 2,840,983 | +0.27(+0.77%) |
Jun 15, 2011 | 35.41 | 35.61 | 35.18 | 35.31 | 3,978,745 | -0.42(-1.16%) |
Jun 14, 2011 | 36.28 | 36.34 | 34.89 | 35.72 | 8,714,994 | -0.29(-0.81%) |
Jun 13, 2011 | 35.78 | 36.23 | 35.74 | 36.02 | 2,014,851 | +0.34(+0.95%) |
Jun 10, 2011 | 36.10 | 36.20 | 35.68 | 35.68 | 2,103,139 | -0.59(-1.61%) |
Jun 09, 2011 | 36.02 | 36.47 | 35.90 | 36.26 | 2,612,884 | +0.20(+0.56%) |
Jun 08, 2011 | 36.00 | 36.11 | 35.72 | 36.06 | 2,904,041 | +0.10(+0.27%) |
Jun 07, 2011 | 35.84 | 36.12 | 35.78 | 35.97 | 3,264,629 | +0.24(+0.67%) |
Jun 06, 2011 | 35.62 | 35.83 | 35.59 | 35.72 | 2,316,243 | +0.03(+0.07%) |