Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.86 | 26.16 | 25.08 | 25.65 | 3,962,772 | +0.83(+3.35%) |
Jun 28, 2012 | 25.15 | 25.40 | 24.17 | 24.82 | 3,454,181 | -0.65(-2.56%) |
Jun 27, 2012 | 25.85 | 25.87 | 25.12 | 25.47 | 2,495,502 | -0.19(-0.74%) |
Jun 26, 2012 | 26.18 | 26.51 | 25.30 | 25.66 | 4,571,174 | -0.99(-3.71%) |
Jun 25, 2012 | 25.48 | 26.71 | 25.27 | 26.65 | 3,140,262 | +0.94(+3.65%) |
Jun 22, 2012 | 25.62 | 25.94 | 25.25 | 25.71 | 2,115,242 | +0.22(+0.87%) |
Jun 21, 2012 | 26.14 | 26.50 | 25.47 | 25.49 | 2,990,866 | -1.31(-4.90%) |
Jun 20, 2012 | 26.48 | 27.40 | 26.20 | 26.80 | 4,166,246 | -0.20(-0.73%) |
Jun 19, 2012 | 27.20 | 27.38 | 26.71 | 27.00 | 2,647,354 | +0.12(+0.45%) |
Jun 18, 2012 | 26.35 | 27.04 | 26.10 | 26.88 | 3,327,405 | +0.27(+1.02%) |
Jun 15, 2012 | 26.78 | 26.93 | 26.37 | 26.61 | 7,430,694 | -0.06(-0.21%) |
Jun 14, 2012 | 26.83 | 26.98 | 26.19 | 26.66 | 4,139,881 | +0.03(+0.09%) |
Jun 13, 2012 | 26.40 | 27.09 | 26.13 | 26.64 | 4,854,813 | +0.49(+1.87%) |
Jun 12, 2012 | 25.14 | 26.19 | 25.08 | 26.15 | 4,190,710 | +1.20(+4.83%) |
Jun 11, 2012 | 25.54 | 25.69 | 24.69 | 24.95 | 3,145,635 | -0.52(-2.04%) |
Jun 08, 2012 | 24.72 | 25.66 | 24.54 | 25.47 | 1,932,416 | +0.29(+1.13%) |
Jun 07, 2012 | 26.14 | 26.19 | 24.76 | 25.18 | 3,616,123 | -0.77(-2.96%) |
Jun 06, 2012 | 26.37 | 26.56 | 25.51 | 25.95 | 3,855,622 | +0.18(+0.71%) |
Jun 05, 2012 | 25.79 | 25.92 | 25.43 | 25.76 | 3,523,321 | -0.03(-0.10%) |
Jun 04, 2012 | 25.77 | 25.92 | 25.17 | 25.79 | 4,320,016 | +0.01(+0.05%) |
Jun 01, 2012 | 24.32 | 25.89 | 24.15 | 25.78 | 6,220,675 | +2.10(+8.89%) |
May 31, 2012 | 24.22 | 24.55 | 23.35 | 23.67 | 3,222,407 | -0.53(-2.17%) |
May 30, 2012 | 23.61 | 24.45 | 23.27 | 24.20 | 4,024,481 | -0.00(-0.01%) |
May 29, 2012 | 25.32 | 25.32 | 24.06 | 24.20 | 4,031,959 | -0.76(-3.04%) |
May 25, 2012 | 24.92 | 25.32 | 24.68 | 24.96 | 2,256,421 | +0.11(+0.43%) |
May 24, 2012 | 24.93 | 25.22 | 24.35 | 24.85 | 5,839,308 | +0.27(+1.10%) |
May 23, 2012 | 23.16 | 24.60 | 22.36 | 24.58 | 5,639,866 | +1.27(+5.43%) |
May 22, 2012 | 23.40 | 24.19 | 23.13 | 23.32 | 3,716,607 | -0.16(-0.67%) |
May 21, 2012 | 22.87 | 23.55 | 22.71 | 23.47 | 2,045,945 | +0.77(+3.40%) |
May 18, 2012 | 22.96 | 23.50 | 22.60 | 22.70 | 4,330,272 | +0.20(+0.89%) |
May 17, 2012 | 21.58 | 22.89 | 21.54 | 22.50 | 5,085,536 | +1.15(+5.41%) |
May 16, 2012 | 21.28 | 22.40 | 21.16 | 21.35 | 5,370,269 | +0.04(+0.18%) |
May 15, 2012 | 22.49 | 22.70 | 21.23 | 21.31 | 5,851,895 | -1.12(-5.01%) |
May 14, 2012 | 22.57 | 23.22 | 22.38 | 22.43 | 4,973,674 | -0.66(-2.85%) |
May 11, 2012 | 23.44 | 23.74 | 23.05 | 23.09 | 2,808,343 | -0.58(-2.44%) |
May 10, 2012 | 24.20 | 24.24 | 23.26 | 23.67 | 3,995,033 | -0.28(-1.15%) |
May 09, 2012 | 22.80 | 24.40 | 22.76 | 23.94 | 6,109,802 | +0.55(+2.36%) |
May 08, 2012 | 23.69 | 23.88 | 23.08 | 23.39 | 4,920,919 | -0.88(-3.62%) |
May 07, 2012 | 24.03 | 24.56 | 23.79 | 24.27 | 3,135,518 | +0.28(+1.15%) |
May 04, 2012 | 24.06 | 24.71 | 23.89 | 23.99 | 3,862,829 | -0.09(-0.39%) |
May 03, 2012 | 24.38 | 24.41 | 23.21 | 24.09 | 6,144,120 | -0.52(-2.12%) |
May 02, 2012 | 24.60 | 24.90 | 24.31 | 24.61 | 3,422,497 | -0.24(-0.96%) |
May 01, 2012 | 25.08 | 25.32 | 24.68 | 24.85 | 3,580,902 | -0.19(-0.78%) |
Apr 30, 2012 | 24.21 | 25.20 | 24.04 | 25.04 | 5,385,598 | +0.35(+1.42%) |
Apr 27, 2012 | 23.82 | 25.08 | 23.82 | 24.69 | 10,192,241 | +2.21(+9.82%) |
Apr 26, 2012 | 21.68 | 22.52 | 21.40 | 22.48 | 6,969,711 | +0.90(+4.16%) |
Apr 25, 2012 | 20.81 | 21.68 | 20.57 | 21.58 | 3,169,032 | +1.00(+4.84%) |
Apr 24, 2012 | 20.54 | 20.80 | 20.43 | 20.59 | 1,470,785 | +0.10(+0.49%) |
Apr 23, 2012 | 20.49 | 20.72 | 20.06 | 20.49 | 2,561,369 | -0.31(-1.48%) |
Apr 20, 2012 | 21.26 | 21.41 | 20.77 | 20.79 | 1,674,769 | -0.38(-1.78%) |
Apr 19, 2012 | 21.18 | 21.63 | 20.91 | 21.17 | 2,968,187 | +0.10(+0.48%) |
Apr 18, 2012 | 21.11 | 21.48 | 20.78 | 21.07 | 2,015,294 | -0.26(-1.23%) |
Apr 17, 2012 | 20.63 | 21.54 | 20.45 | 21.33 | 3,089,959 | +0.90(+4.42%) |
Apr 16, 2012 | 20.98 | 21.16 | 20.29 | 20.43 | 2,585,075 | -0.51(-2.43%) |
Apr 13, 2012 | 21.37 | 21.45 | 20.81 | 20.94 | 2,797,735 | -0.60(-2.80%) |
Apr 12, 2012 | 20.32 | 21.71 | 20.32 | 21.54 | 3,505,046 | +1.24(+6.09%) |
Apr 11, 2012 | 20.83 | 20.83 | 20.26 | 20.30 | 2,688,896 | -0.52(-2.50%) |
Apr 10, 2012 | 20.24 | 20.88 | 20.02 | 20.82 | 3,344,572 | +0.55(+2.69%) |
Apr 09, 2012 | 20.43 | 20.69 | 20.14 | 20.28 | 2,852,290 | -0.03(-0.12%) |
Apr 05, 2012 | 20.64 | 20.73 | 20.24 | 20.30 | 3,294,009 | -0.16(-0.80%) |
Apr 04, 2012 | 20.74 | 20.80 | 20.44 | 20.47 | 3,979,501 | -0.82(-3.86%) |
Apr 03, 2012 | 21.92 | 21.94 | 21.11 | 21.29 | 4,437,900 | -0.64(-2.92%) |
Apr 02, 2012 | 20.94 | 21.99 | 20.93 | 21.93 | 4,085,051 | +0.99(+4.73%) |
Mar 30, 2012 | 20.84 | 21.01 | 20.64 | 20.94 | 2,700,811 | +0.26(+1.27%) |
Mar 29, 2012 | 20.71 | 20.73 | 20.42 | 20.67 | 3,023,721 | -0.07(-0.33%) |
Mar 28, 2012 | 20.98 | 21.02 | 20.61 | 20.74 | 4,789,752 | -0.23(-1.11%) |
Mar 27, 2012 | 21.63 | 21.64 | 20.96 | 20.98 | 3,563,534 | -0.58(-2.71%) |
Mar 26, 2012 | 21.52 | 21.63 | 21.21 | 21.56 | 2,240,373 | +0.48(+2.26%) |
Mar 23, 2012 | 20.79 | 21.15 | 20.67 | 21.08 | 2,072,826 | +0.51(+2.47%) |
Mar 22, 2012 | 20.38 | 20.67 | 20.26 | 20.57 | 1,783,221 | -0.19(-0.91%) |
Mar 21, 2012 | 21.18 | 21.25 | 20.75 | 20.76 | 2,724,953 | -0.30(-1.43%) |
Mar 20, 2012 | 20.57 | 21.14 | 20.29 | 21.06 | 3,687,206 | +0.26(+1.27%) |
Mar 19, 2012 | 21.21 | 21.43 | 20.79 | 20.80 | 2,873,084 | -0.40(-1.86%) |
Mar 16, 2012 | 20.94 | 21.60 | 20.88 | 21.19 | 7,606,850 | +0.20(+0.96%) |
Mar 15, 2012 | 21.14 | 21.47 | 20.87 | 20.99 | 3,432,514 | -0.13(-0.59%) |
Mar 14, 2012 | 21.84 | 21.84 | 21.00 | 21.12 | 5,804,558 | -0.99(-4.48%) |
Mar 13, 2012 | 22.04 | 22.47 | 22.00 | 22.11 | 4,761,743 | +0.01(+0.03%) |
Mar 12, 2012 | 22.79 | 22.90 | 22.00 | 22.10 | 5,719,634 | -0.70(-3.08%) |
Mar 09, 2012 | 22.60 | 23.11 | 22.35 | 22.81 | 3,059,576 | +0.21(+0.92%) |
Mar 08, 2012 | 22.50 | 22.77 | 22.15 | 22.60 | 2,381,764 | +0.40(+1.78%) |
Mar 07, 2012 | 22.15 | 22.34 | 21.87 | 22.20 | 3,490,446 | +0.05(+0.23%) |
Mar 06, 2012 | 22.05 | 22.20 | 21.80 | 22.15 | 4,035,430 | -0.40(-1.78%) |
Mar 05, 2012 | 22.69 | 22.70 | 22.39 | 22.56 | 3,355,625 | -0.22(-0.96%) |
Mar 02, 2012 | 23.02 | 23.04 | 22.62 | 22.78 | 2,310,734 | -0.27(-1.17%) |
Mar 01, 2012 | 22.86 | 23.36 | 22.66 | 23.05 | 2,817,340 | +0.28(+1.21%) |
Feb 29, 2012 | 23.49 | 23.82 | 22.57 | 22.77 | 6,734,399 | -0.60(-2.55%) |
Feb 28, 2012 | 22.98 | 23.46 | 22.69 | 23.37 | 4,228,725 | +0.65(+2.87%) |
Feb 27, 2012 | 23.02 | 23.06 | 22.54 | 22.71 | 3,357,713 | -0.31(-1.33%) |
Feb 24, 2012 | 23.42 | 23.72 | 22.92 | 23.02 | 3,055,087 | -0.40(-1.70%) |
Feb 23, 2012 | 23.60 | 23.70 | 23.26 | 23.42 | 4,078,590 | +0.01(+0.03%) |
Feb 22, 2012 | 22.88 | 23.70 | 22.58 | 23.41 | 4,511,928 | +0.62(+2.74%) |
Feb 21, 2012 | 22.46 | 22.97 | 22.18 | 22.79 | 3,666,405 | +0.68(+3.08%) |
Feb 17, 2012 | 22.92 | 22.97 | 21.95 | 22.11 | 5,315,393 | -0.72(-3.14%) |
Feb 16, 2012 | 20.07 | 23.19 | 19.60 | 22.83 | 13,749,775 | +1.48(+6.96%) |
Feb 15, 2012 | 21.45 | 21.69 | 21.31 | 21.34 | 2,968,476 | +0.19(+0.88%) |
Feb 14, 2012 | 21.53 | 21.65 | 21.00 | 21.15 | 4,012,867 | -0.38(-1.77%) |
Feb 13, 2012 | 21.83 | 21.91 | 21.41 | 21.53 | 2,725,432 | -0.12(-0.55%) |
Feb 10, 2012 | 21.65 | 21.83 | 21.46 | 21.65 | 4,624,009 | -0.57(-2.58%) |
Feb 09, 2012 | 22.45 | 22.66 | 22.06 | 22.23 | 3,932,344 | +0.08(+0.37%) |
Feb 08, 2012 | 22.58 | 22.97 | 22.11 | 22.15 | 2,897,949 | -0.40(-1.77%) |
Feb 07, 2012 | 22.86 | 23.02 | 22.38 | 22.54 | 3,111,521 | -0.29(-1.26%) |
Feb 06, 2012 | 22.51 | 23.08 | 22.46 | 22.83 | 4,268,944 | +0.11(+0.49%) |
Feb 03, 2012 | 23.11 | 23.27 | 22.59 | 22.72 | 2,859,117 | -0.67(-2.85%) |
Feb 02, 2012 | 23.51 | 23.79 | 23.13 | 23.39 | 3,353,983 | +0.07(+0.32%) |
Feb 01, 2012 | 23.50 | 23.64 | 23.21 | 23.31 | 2,192,801 | -0.02(-0.08%) |
Jan 31, 2012 | 23.98 | 24.07 | 22.89 | 23.33 | 3,339,499 | -0.16(-0.69%) |
Jan 30, 2012 | 24.14 | 24.19 | 23.38 | 23.49 | 2,901,663 | -1.02(-4.15%) |
Jan 27, 2012 | 23.62 | 24.73 | 23.62 | 24.51 | 3,245,140 | +0.94(+3.97%) |
Jan 26, 2012 | 23.97 | 24.17 | 23.49 | 23.57 | 4,086,032 | +0.13(+0.56%) |
Jan 25, 2012 | 21.43 | 23.62 | 21.23 | 23.44 | 4,349,168 | +1.94(+9.02%) |
Jan 24, 2012 | 22.00 | 22.03 | 21.43 | 21.50 | 2,212,716 | -0.64(-2.87%) |
Jan 23, 2012 | 21.97 | 22.42 | 21.96 | 22.14 | 2,037,306 | +0.22(+1.00%) |
Jan 20, 2012 | 22.43 | 22.47 | 21.80 | 21.92 | 3,311,800 | -0.53(-2.36%) |
Jan 19, 2012 | 22.37 | 22.89 | 22.22 | 22.45 | 3,161,935 | +0.03(+0.11%) |
Jan 18, 2012 | 22.23 | 22.46 | 22.00 | 22.43 | 2,765,119 | +0.26(+1.15%) |
Jan 17, 2012 | 23.42 | 23.54 | 22.08 | 22.17 | 3,295,349 | -0.92(-3.97%) |
Jan 13, 2012 | 22.97 | 23.09 | 22.43 | 23.09 | 2,791,931 | -0.27(-1.18%) |
Jan 12, 2012 | 23.72 | 23.96 | 23.11 | 23.36 | 2,017,941 | -0.18(-0.77%) |
Jan 11, 2012 | 24.04 | 24.11 | 23.14 | 23.54 | 2,493,130 | -0.32(-1.36%) |
Jan 10, 2012 | 24.17 | 24.29 | 23.82 | 23.87 | 2,498,994 | +0.14(+0.58%) |
Jan 09, 2012 | 23.62 | 23.99 | 23.41 | 23.73 | 2,341,385 | +0.17(+0.74%) |
Jan 06, 2012 | 23.84 | 23.92 | 23.46 | 23.55 | 2,343,387 | -0.12(-0.53%) |
Jan 05, 2012 | 23.27 | 24.02 | 22.99 | 23.68 | 2,803,951 | +0.29(+1.23%) |
Jan 04, 2012 | 23.67 | 24.21 | 23.37 | 23.39 | 2,897,354 | +0.74(+3.25%) |
Dec 30, 2011 | 22.59 | 22.80 | 22.43 | 22.66 | 2,748,200 | +0.34(+1.54%) |
Dec 29, 2011 | 21.66 | 22.40 | 21.52 | 22.31 | 2,567,250 | +0.34(+1.56%) |
Dec 28, 2011 | 22.66 | 22.66 | 21.65 | 21.97 | 2,729,241 | -0.57(-2.52%) |
Dec 27, 2011 | 22.80 | 22.89 | 22.37 | 22.54 | 1,104,212 | -0.38(-1.66%) |
Dec 23, 2011 | 23.07 | 23.11 | 22.78 | 22.92 | 1,950,573 | -0.39(-1.69%) |
Dec 21, 2011 | 23.56 | 23.75 | 23.06 | 23.31 | 2,913,835 | -0.01(-0.03%) |
Dec 20, 2011 | 23.16 | 23.87 | 23.09 | 23.32 | 2,916,590 | +0.74(+3.26%) |
Dec 19, 2011 | 23.05 | 23.27 | 22.53 | 22.58 | 3,244,648 | -0.51(-2.21%) |
Dec 16, 2011 | 23.13 | 23.46 | 22.77 | 23.09 | 6,147,542 | +0.17(+0.76%) |
Dec 15, 2011 | 24.33 | 24.46 | 22.82 | 22.92 | 5,164,131 | -1.15(-4.79%) |
Dec 14, 2011 | 24.60 | 24.67 | 23.71 | 24.07 | 4,816,940 | -1.11(-4.41%) |
Dec 13, 2011 | 26.18 | 26.64 | 24.95 | 25.18 | 2,879,516 | -0.97(-3.70%) |
Dec 12, 2011 | 25.94 | 26.18 | 25.64 | 26.15 | 1,822,345 | -0.80(-2.96%) |
Dec 09, 2011 | 26.40 | 27.07 | 26.27 | 26.95 | 1,788,291 | +0.54(+2.06%) |
Dec 08, 2011 | 26.99 | 27.01 | 26.17 | 26.41 | 1,635,579 | -0.82(-3.00%) |
Dec 07, 2011 | 27.18 | 27.36 | 26.85 | 27.22 | 1,418,510 | +0.09(+0.34%) |
Dec 06, 2011 | 26.37 | 27.53 | 26.24 | 27.13 | 2,754,806 | +0.50(+1.87%) |
Dec 05, 2011 | 26.56 | 27.42 | 26.38 | 26.63 | 2,042,930 | -0.22(-0.81%) |
Dec 02, 2011 | 27.75 | 27.80 | 26.59 | 26.85 | 2,793,183 | -0.82(-2.95%) |
Dec 01, 2011 | 28.02 | 28.26 | 27.51 | 27.67 | 2,172,372 | -0.33(-1.18%) |
Nov 30, 2011 | 26.51 | 28.01 | 26.47 | 28.00 | 3,473,991 | +2.35(+9.17%) |
Nov 29, 2011 | 25.39 | 25.93 | 25.35 | 25.64 | 2,395,070 | +0.22(+0.88%) |
Nov 28, 2011 | 26.44 | 26.54 | 25.10 | 25.42 | 4,743,074 | -0.38(-1.47%) |
Nov 25, 2011 | 25.77 | 26.30 | 25.71 | 25.80 | 1,113,310 | -0.40(-1.54%) |
Nov 23, 2011 | 26.63 | 26.77 | 26.01 | 26.20 | 2,344,019 | -0.73(-2.72%) |
Nov 22, 2011 | 26.87 | 27.22 | 26.53 | 26.94 | 3,138,535 | +0.42(+1.59%) |
Nov 21, 2011 | 27.15 | 27.21 | 26.13 | 26.51 | 3,350,035 | -1.39(-4.97%) |
Nov 18, 2011 | 28.22 | 28.56 | 27.64 | 27.90 | 2,075,257 | -0.06(-0.22%) |
Nov 17, 2011 | 28.75 | 28.89 | 27.81 | 27.96 | 3,216,017 | -1.03(-3.56%) |
Nov 16, 2011 | 28.83 | 29.58 | 28.62 | 28.99 | 2,070,309 | -0.13(-0.45%) |
Nov 15, 2011 | 28.99 | 29.48 | 28.73 | 29.12 | 1,932,756 | +0.25(+0.86%) |
Nov 14, 2011 | 29.25 | 29.63 | 28.71 | 28.88 | 1,792,360 | -0.41(-1.40%) |
Nov 11, 2011 | 29.02 | 29.47 | 28.68 | 29.29 | 3,331,740 | +0.49(+1.70%) |
Nov 10, 2011 | 28.58 | 29.14 | 28.16 | 28.79 | 2,956,310 | +0.23(+0.80%) |
Nov 09, 2011 | 28.34 | 29.50 | 28.23 | 28.56 | 4,753,102 | -0.01(-0.04%) |
Nov 08, 2011 | 29.26 | 29.26 | 28.47 | 28.58 | 2,760,473 | -0.55(-1.90%) |
Nov 07, 2011 | 28.66 | 29.34 | 28.65 | 29.13 | 3,484,345 | +0.92(+3.26%) |
Nov 04, 2011 | 28.14 | 28.28 | 27.34 | 28.21 | 2,390,381 | -0.16(-0.55%) |
Nov 03, 2011 | 27.99 | 28.55 | 27.49 | 28.37 | 3,371,520 | +1.02(+3.73%) |
Nov 02, 2011 | 27.45 | 27.63 | 26.84 | 27.35 | 4,316,277 | +0.39(+1.45%) |
Nov 01, 2011 | 26.17 | 27.56 | 25.92 | 26.95 | 4,670,271 | -0.01(-0.02%) |
Oct 31, 2011 | 26.88 | 27.27 | 26.64 | 26.96 | 2,689,357 | -0.21(-0.78%) |
Oct 28, 2011 | 26.23 | 27.20 | 26.23 | 27.17 | 5,676,409 | +0.66(+2.48%) |
Oct 27, 2011 | 28.18 | 28.30 | 26.28 | 26.51 | 7,744,106 | -1.39(-4.99%) |
Oct 26, 2011 | 28.44 | 28.56 | 27.46 | 27.91 | 4,511,243 | -0.21(-0.73%) |
Oct 25, 2011 | 27.89 | 28.60 | 27.22 | 28.11 | 4,495,062 | +0.34(+1.23%) |
Oct 24, 2011 | 27.44 | 28.22 | 27.38 | 27.77 | 4,174,429 | +0.53(+1.94%) |
Oct 21, 2011 | 27.79 | 27.96 | 26.88 | 27.24 | 6,301,118 | +0.12(+0.44%) |
Oct 20, 2011 | 28.73 | 28.78 | 26.72 | 27.12 | 10,395,738 | -1.78(-6.15%) |
Oct 19, 2011 | 30.09 | 30.29 | 28.45 | 28.90 | 22,045,894 | -6.58(-18.55%) |
Oct 18, 2011 | 35.03 | 35.60 | 33.82 | 35.48 | 4,037,198 | -0.08(-0.23%) |
Oct 17, 2011 | 36.82 | 36.88 | 35.25 | 35.56 | 2,257,127 | -1.27(-3.44%) |
Oct 14, 2011 | 36.83 | 37.03 | 36.28 | 36.83 | 2,295,569 | +0.57(+1.56%) |
Oct 13, 2011 | 36.56 | 36.77 | 35.90 | 36.26 | 2,411,552 | -0.56(-1.52%) |
Oct 12, 2011 | 37.18 | 37.34 | 36.34 | 36.82 | 2,889,003 | +0.25(+0.68%) |
Oct 11, 2011 | 36.38 | 36.73 | 35.25 | 36.57 | 3,908,707 | +0.11(+0.29%) |
Oct 10, 2011 | 36.32 | 36.65 | 36.04 | 36.47 | 1,482,272 | +0.92(+2.59%) |
Oct 07, 2011 | 37.18 | 37.28 | 35.02 | 35.55 | 3,667,424 | -1.37(-3.70%) |
Oct 06, 2011 | 36.24 | 37.07 | 36.01 | 36.92 | 3,239,022 | +1.08(+3.02%) |
Oct 05, 2011 | 35.19 | 36.46 | 34.65 | 35.83 | 4,388,392 | +0.77(+2.20%) |
Oct 04, 2011 | 35.73 | 35.94 | 33.61 | 35.06 | 5,533,123 | -1.17(-3.24%) |
Oct 03, 2011 | 37.79 | 37.90 | 36.15 | 36.24 | 2,849,797 | -0.75(-2.02%) |
Sep 30, 2011 | 36.88 | 38.11 | 36.82 | 36.98 | 2,167,832 | -0.21(-0.55%) |
Sep 29, 2011 | 37.08 | 37.93 | 36.67 | 37.19 | 2,900,465 | +0.75(+2.06%) |
Sep 28, 2011 | 38.46 | 38.65 | 36.41 | 36.44 | 2,629,531 | -1.75(-4.59%) |
Sep 27, 2011 | 39.84 | 39.90 | 37.99 | 38.19 | 2,919,349 | -0.46(-1.19%) |
Sep 26, 2011 | 37.37 | 38.90 | 36.97 | 38.65 | 3,215,632 | +0.91(+2.40%) |
Sep 23, 2011 | 39.04 | 39.04 | 36.87 | 37.74 | 5,174,895 | -2.14(-5.37%) |
Sep 22, 2011 | 39.92 | 40.49 | 39.28 | 39.89 | 4,959,861 | -2.50(-5.89%) |
Sep 21, 2011 | 42.89 | 43.89 | 42.32 | 42.38 | 2,927,592 | -0.62(-1.44%) |
Sep 20, 2011 | 42.21 | 43.86 | 41.98 | 43.01 | 2,896,484 | +0.80(+1.90%) |
Sep 19, 2011 | 42.36 | 42.87 | 41.71 | 42.20 | 2,251,357 | -0.34(-0.79%) |
Sep 16, 2011 | 42.28 | 42.96 | 41.69 | 42.54 | 4,025,116 | +0.24(+0.56%) |
Sep 15, 2011 | 42.73 | 42.77 | 41.34 | 42.30 | 3,401,232 | -0.75(-1.75%) |
Sep 14, 2011 | 43.19 | 43.92 | 42.74 | 43.05 | 2,264,758 | -0.52(-1.20%) |
Sep 13, 2011 | 43.14 | 44.12 | 42.66 | 43.58 | 2,799,247 | +0.19(+0.44%) |
Sep 12, 2011 | 43.56 | 44.15 | 42.10 | 43.38 | 2,976,856 | -0.74(-1.68%) |
Sep 09, 2011 | 44.29 | 45.13 | 43.53 | 44.12 | 3,148,081 | -0.56(-1.25%) |
Sep 08, 2011 | 44.83 | 45.03 | 44.27 | 44.68 | 2,572,664 | +0.40(+0.91%) |
Sep 07, 2011 | 42.73 | 44.36 | 42.63 | 44.28 | 2,290,917 | +0.47(+1.06%) |
Sep 06, 2011 | 44.10 | 45.42 | 43.42 | 43.81 | 4,560,241 | -0.37(-0.83%) |
Sep 02, 2011 | 43.59 | 44.47 | 43.52 | 44.18 | 3,130,457 | +1.23(+2.86%) |
Sep 01, 2011 | 42.85 | 43.63 | 42.40 | 42.95 | 2,773,959 | +0.02(+0.06%) |
Aug 31, 2011 | 43.04 | 43.45 | 42.33 | 42.92 | 2,904,745 | -0.29(-0.68%) |
Aug 30, 2011 | 43.22 | 43.65 | 42.59 | 43.22 | 2,363,780 | +0.58(+1.37%) |
Aug 29, 2011 | 42.85 | 42.92 | 41.66 | 42.63 | 2,239,226 | +0.07(+0.16%) |
Aug 26, 2011 | 41.93 | 42.63 | 40.83 | 42.56 | 2,251,419 | +0.81(+1.95%) |
Aug 25, 2011 | 40.30 | 42.15 | 40.01 | 41.75 | 3,217,839 | +1.01(+2.48%) |
Aug 24, 2011 | 40.83 | 41.15 | 39.90 | 40.74 | 4,806,321 | -0.44(-1.07%) |
Aug 23, 2011 | 41.62 | 42.08 | 40.64 | 41.18 | 4,129,767 | -1.16(-2.74%) |
Aug 22, 2011 | 40.64 | 42.62 | 40.62 | 42.34 | 4,936,716 | +1.69(+4.16%) |
Aug 19, 2011 | 39.82 | 41.19 | 39.81 | 40.65 | 5,891,944 | +1.24(+3.15%) |
Aug 18, 2011 | 39.89 | 39.97 | 39.14 | 39.41 | 3,108,114 | -0.28(-0.70%) |
Aug 17, 2011 | 39.63 | 40.44 | 39.28 | 39.69 | 3,081,534 | +0.22(+0.55%) |
Aug 16, 2011 | 40.05 | 40.13 | 39.28 | 39.47 | 3,098,702 | -0.64(-1.61%) |
Aug 15, 2011 | 38.86 | 40.26 | 38.32 | 40.12 | 4,132,316 | +1.35(+3.49%) |
Aug 12, 2011 | 38.98 | 38.99 | 38.01 | 38.76 | 2,980,789 | -0.23(-0.59%) |
Aug 11, 2011 | 38.24 | 39.61 | 37.46 | 38.99 | 5,437,087 | +0.19(+0.50%) |
Aug 10, 2011 | 37.52 | 39.79 | 37.02 | 38.80 | 7,002,652 | +1.29(+3.44%) |
Aug 09, 2011 | 35.26 | 37.64 | 35.61 | 37.51 | 6,726,997 | +2.08(+5.88%) |
Aug 08, 2011 | 35.26 | 36.84 | 35.04 | 35.43 | 8,806,881 | +0.50(+1.42%) |
Aug 05, 2011 | 34.42 | 35.24 | 33.90 | 34.93 | 7,624,562 | +0.77(+2.25%) |
Aug 04, 2011 | 36.62 | 36.76 | 33.59 | 34.16 | 5,744,973 | -2.03(-5.62%) |
Aug 03, 2011 | 36.08 | 36.57 | 35.49 | 36.20 | 4,868,888 | +0.48(+1.34%) |
Aug 02, 2011 | 35.45 | 36.43 | 35.10 | 35.72 | 4,598,560 | +0.56(+1.59%) |
Aug 01, 2011 | 34.78 | 35.52 | 34.44 | 35.16 | 3,323,092 | +0.60(+1.74%) |
Jul 29, 2011 | 35.34 | 35.50 | 34.52 | 34.56 | 5,430,638 | -0.67(-1.90%) |
Jul 28, 2011 | 37.31 | 37.31 | 35.15 | 35.23 | 8,383,518 | -2.13(-5.69%) |
Jul 27, 2011 | 38.59 | 38.91 | 37.24 | 37.36 | 4,080,826 | -1.36(-3.51%) |
Jul 26, 2011 | 38.48 | 38.89 | 38.24 | 38.71 | 2,837,134 | +0.24(+0.63%) |
Jul 25, 2011 | 39.68 | 39.84 | 38.39 | 38.47 | 4,327,979 | -0.80(-2.04%) |
Jul 22, 2011 | 39.34 | 39.45 | 39.26 | 39.27 | 1,861,681 | +0.39(+1.00%) |
Jul 21, 2011 | 39.53 | 39.66 | 38.74 | 38.88 | 2,495,885 | -0.50(-1.26%) |
Jul 20, 2011 | 39.14 | 39.70 | 38.91 | 39.38 | 2,551,658 | +0.02(+0.06%) |
Jul 19, 2011 | 40.77 | 40.80 | 38.98 | 39.35 | 4,801,796 | -1.38(-3.39%) |
Jul 18, 2011 | 40.51 | 41.17 | 40.44 | 40.74 | 2,326,494 | +0.41(+1.01%) |
Jul 15, 2011 | 40.11 | 40.75 | 39.99 | 40.33 | 1,829,575 | +0.34(+0.85%) |
Jul 14, 2011 | 41.09 | 41.11 | 39.83 | 39.99 | 2,493,160 | -0.63(-1.54%) |
Jul 13, 2011 | 40.36 | 41.29 | 40.14 | 40.61 | 4,142,964 | +0.72(+1.80%) |
Jul 12, 2011 | 38.64 | 40.11 | 38.44 | 39.89 | 4,199,550 | +1.36(+3.52%) |
Jul 11, 2011 | 39.15 | 39.63 | 38.35 | 38.53 | 2,152,354 | -0.46(-1.18%) |
Jul 08, 2011 | 39.29 | 39.57 | 38.75 | 38.99 | 2,282,058 | -0.03(-0.08%) |
Jul 07, 2011 | 39.89 | 40.09 | 38.99 | 39.02 | 2,812,588 | -0.65(-1.64%) |
Jul 06, 2011 | 39.30 | 39.97 | 39.14 | 39.68 | 2,471,359 | +0.56(+1.44%) |
Jul 05, 2011 | 39.02 | 39.30 | 38.62 | 39.11 | 3,608,944 | +0.94(+2.47%) |