Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.02 | 36.57 | 35.65 | 36.25 | 8,155,419 | +0.62(+1.75%) |
Aug 30, 2012 | 36.04 | 36.16 | 35.49 | 35.63 | 7,565,237 | -0.73(-2.00%) |
Aug 29, 2012 | 36.19 | 36.52 | 35.97 | 36.35 | 8,656,914 | -0.86(-2.32%) |
Aug 27, 2012 | 36.75 | 37.94 | 36.70 | 37.22 | 12,890,484 | +0.13(+0.35%) |
Aug 24, 2012 | 35.22 | 37.32 | 35.15 | 37.09 | 28,104,668 | +0.44(+1.21%) |
Aug 23, 2012 | 37.11 | 37.27 | 36.34 | 36.64 | 16,255,434 | -0.46(-1.24%) |
Aug 22, 2012 | 36.93 | 37.27 | 36.23 | 37.11 | 8,539,352 | +0.24(+0.66%) |
Aug 21, 2012 | 37.22 | 37.67 | 36.64 | 36.86 | 8,810,189 | +0.02(+0.05%) |
Aug 20, 2012 | 36.76 | 36.93 | 35.78 | 36.84 | 10,117,263 | +0.08(+0.23%) |
Aug 17, 2012 | 37.05 | 37.05 | 36.61 | 36.76 | 6,758,052 | +0.07(+0.18%) |
Aug 16, 2012 | 35.64 | 36.89 | 35.63 | 36.69 | 9,501,976 | +0.71(+1.96%) |
Aug 15, 2012 | 35.66 | 36.05 | 35.48 | 35.99 | 4,852,046 | +0.39(+1.10%) |
Aug 14, 2012 | 36.28 | 36.28 | 35.33 | 35.59 | 10,467,299 | -0.65(-1.78%) |
Aug 13, 2012 | 35.83 | 36.55 | 35.59 | 36.24 | 17,670,112 | +1.33(+3.80%) |
Aug 10, 2012 | 34.40 | 35.27 | 34.34 | 34.91 | 10,641,150 | +0.52(+1.51%) |
Aug 09, 2012 | 33.82 | 34.69 | 33.80 | 34.40 | 6,174,078 | +0.55(+1.63%) |
Aug 08, 2012 | 33.86 | 34.25 | 33.65 | 33.84 | 8,416,083 | -0.28(-0.83%) |
Aug 07, 2012 | 33.37 | 34.70 | 33.23 | 34.13 | 11,121,841 | +0.99(+2.98%) |
Aug 06, 2012 | 32.22 | 33.54 | 31.89 | 33.14 | 11,335,848 | +1.11(+3.47%) |
Aug 03, 2012 | 30.99 | 32.12 | 30.34 | 32.03 | 10,600,249 | +1.72(+5.69%) |
Aug 02, 2012 | 30.68 | 31.27 | 30.01 | 30.30 | 10,314,348 | -0.80(-2.57%) |
Aug 01, 2012 | 31.80 | 31.87 | 30.70 | 31.10 | 8,861,989 | +0.05(+0.17%) |
Jul 31, 2012 | 31.50 | 32.01 | 30.87 | 31.05 | 9,189,320 | -0.38(-1.20%) |
Jul 30, 2012 | 32.85 | 32.85 | 31.22 | 31.43 | 14,467,109 | -1.40(-4.27%) |
Jul 27, 2012 | 31.30 | 33.30 | 31.30 | 32.83 | 17,001,576 | +1.72(+5.52%) |
Jul 26, 2012 | 32.05 | 32.64 | 30.68 | 31.11 | 18,459,810 | -0.18(-0.57%) |
Jul 25, 2012 | 31.96 | 32.24 | 31.24 | 31.29 | 9,961,283 | -0.35(-1.10%) |
Jul 24, 2012 | 32.66 | 32.74 | 31.35 | 31.64 | 15,509,886 | -1.07(-3.27%) |
Jul 23, 2012 | 33.00 | 33.14 | 32.18 | 32.71 | 10,386,822 | -1.04(-3.08%) |
Jul 20, 2012 | 34.46 | 34.46 | 33.58 | 33.75 | 6,298,681 | -0.99(-2.84%) |
Jul 19, 2012 | 33.89 | 35.16 | 33.81 | 34.73 | 10,076,065 | +1.05(+3.12%) |
Jul 18, 2012 | 32.54 | 34.07 | 32.31 | 33.68 | 12,762,982 | +2.03(+6.40%) |
Jul 17, 2012 | 32.19 | 32.43 | 31.23 | 31.65 | 7,261,857 | -0.30(-0.95%) |
Jul 16, 2012 | 32.45 | 32.65 | 31.82 | 31.96 | 4,526,721 | -0.64(-1.96%) |
Jul 13, 2012 | 32.02 | 32.71 | 31.96 | 32.59 | 6,676,706 | +0.75(+2.36%) |
Jul 12, 2012 | 31.95 | 32.21 | 31.16 | 31.84 | 6,988,112 | +0.16(+0.50%) |
Jul 11, 2012 | 32.46 | 32.56 | 31.28 | 31.69 | 6,050,601 | -0.49(-1.52%) |
Jul 10, 2012 | 33.11 | 33.37 | 31.96 | 32.18 | 8,705,381 | -0.61(-1.85%) |
Jul 09, 2012 | 33.92 | 34.13 | 32.61 | 32.78 | 8,994,902 | -1.11(-3.28%) |
Jul 06, 2012 | 34.86 | 34.86 | 33.33 | 33.89 | 11,266,177 | -1.67(-4.68%) |
Jul 05, 2012 | 35.19 | 35.91 | 34.95 | 35.56 | 4,278,862 | +0.27(+0.76%) |
Jul 03, 2012 | 34.67 | 35.59 | 34.58 | 35.29 | 3,349,942 | +0.57(+1.64%) |
Jul 02, 2012 | 34.18 | 34.76 | 33.94 | 34.72 | 8,552,189 | +0.20(+0.59%) |
Jun 29, 2012 | 33.79 | 34.53 | 33.74 | 34.52 | 10,574,219 | +1.62(+4.92%) |
Jun 28, 2012 | 33.71 | 33.81 | 32.37 | 32.90 | 7,096,662 | -0.98(-2.90%) |
Jun 27, 2012 | 33.70 | 34.28 | 33.55 | 33.89 | 4,575,597 | +0.10(+0.29%) |
Jun 26, 2012 | 33.64 | 34.12 | 33.46 | 33.79 | 4,594,145 | +0.29(+0.87%) |
Jun 25, 2012 | 33.76 | 33.82 | 33.13 | 33.50 | 5,642,337 | -0.74(-2.15%) |
Jun 22, 2012 | 33.24 | 34.27 | 33.23 | 34.23 | 8,210,459 | +1.08(+3.27%) |
Jun 21, 2012 | 33.79 | 34.39 | 33.12 | 33.15 | 8,792,178 | -1.24(-3.62%) |
Jun 20, 2012 | 34.63 | 34.76 | 34.00 | 34.39 | 7,950,528 | -0.06(-0.19%) |
Jun 19, 2012 | 34.53 | 35.57 | 34.09 | 34.46 | 10,682,092 | +0.30(+0.88%) |
Jun 18, 2012 | 32.79 | 34.39 | 32.49 | 34.16 | 11,659,523 | +0.56(+1.66%) |
Jun 15, 2012 | 32.41 | 33.72 | 32.10 | 33.60 | 12,898,327 | +1.30(+4.02%) |
Jun 14, 2012 | 31.78 | 32.37 | 31.27 | 32.30 | 12,183,306 | +0.51(+1.59%) |
Jun 13, 2012 | 32.52 | 32.55 | 31.60 | 31.79 | 8,409,647 | -0.81(-2.49%) |
Jun 12, 2012 | 32.88 | 32.88 | 31.70 | 32.60 | 9,856,194 | +0.03(+0.09%) |
Jun 11, 2012 | 34.29 | 34.33 | 32.55 | 32.57 | 8,262,519 | -1.51(-4.42%) |
Jun 08, 2012 | 33.79 | 34.11 | 32.81 | 34.08 | 8,966,153 | +0.23(+0.69%) |
Jun 07, 2012 | 34.53 | 34.60 | 33.77 | 33.85 | 7,100,307 | -0.35(-1.04%) |
Jun 06, 2012 | 33.54 | 34.39 | 33.26 | 34.20 | 10,449,064 | +0.81(+2.42%) |
Jun 05, 2012 | 32.64 | 33.77 | 32.41 | 33.39 | 10,963,366 | +0.63(+1.92%) |
Jun 04, 2012 | 32.49 | 33.00 | 31.54 | 32.76 | 14,057,150 | +0.06(+0.18%) |
Jun 01, 2012 | 33.52 | 33.54 | 32.61 | 32.70 | 15,085,144 | -1.91(-5.50%) |
May 31, 2012 | 34.51 | 35.09 | 33.74 | 34.61 | 12,637,907 | -0.58(-1.65%) |
May 30, 2012 | 35.54 | 35.70 | 34.83 | 35.19 | 13,802,851 | -1.18(-3.25%) |
May 29, 2012 | 36.69 | 37.13 | 35.75 | 36.38 | 10,995,809 | -0.33(-0.89%) |
May 25, 2012 | 36.74 | 37.45 | 36.50 | 36.70 | 9,691,699 | +0.20(+0.54%) |
May 24, 2012 | 37.25 | 37.51 | 36.20 | 36.50 | 10,073,417 | -1.10(-2.92%) |
May 23, 2012 | 36.71 | 37.69 | 36.34 | 37.60 | 10,432,570 | +0.29(+0.78%) |
May 22, 2012 | 37.00 | 37.93 | 36.70 | 37.31 | 12,476,032 | +0.10(+0.27%) |
May 21, 2012 | 35.98 | 37.33 | 35.03 | 37.21 | 15,455,154 | +0.87(+2.38%) |
May 18, 2012 | 33.41 | 37.19 | 35.70 | 36.35 | 36,189,800 | +2.94(+8.80%) |
May 17, 2012 | 34.20 | 34.70 | 32.98 | 33.41 | 21,395,308 | -0.69(-2.04%) |
May 16, 2012 | 34.82 | 34.89 | 33.47 | 34.10 | 13,092,324 | -0.38(-1.10%) |
May 15, 2012 | 34.53 | 34.95 | 34.34 | 34.48 | 11,297,282 | +0.39(+1.14%) |
May 14, 2012 | 34.00 | 34.61 | 33.76 | 34.09 | 7,361,860 | -0.31(-0.89%) |
May 11, 2012 | 33.73 | 35.02 | 33.63 | 34.40 | 13,875,890 | +0.58(+1.73%) |
May 10, 2012 | 37.29 | 37.40 | 33.55 | 33.82 | 38,594,892 | -3.38(-9.09%) |
May 09, 2012 | 36.03 | 37.51 | 35.96 | 37.20 | 9,222,780 | +0.74(+2.03%) |
May 08, 2012 | 37.60 | 37.67 | 35.47 | 36.46 | 15,975,553 | -1.45(-3.83%) |
May 07, 2012 | 37.90 | 38.37 | 37.64 | 37.91 | 6,167,414 | -0.19(-0.50%) |
May 04, 2012 | 39.25 | 39.25 | 38.02 | 38.10 | 10,245,774 | -1.23(-3.13%) |
May 03, 2012 | 40.02 | 40.82 | 39.28 | 39.33 | 12,635,187 | -0.35(-0.89%) |
May 02, 2012 | 38.94 | 39.82 | 38.83 | 39.68 | 5,884,424 | +0.51(+1.31%) |
May 01, 2012 | 38.99 | 39.79 | 38.69 | 39.17 | 5,556,164 | +0.29(+0.74%) |
Apr 30, 2012 | 38.97 | 39.23 | 38.65 | 38.88 | 3,970,163 | -0.23(-0.59%) |
Apr 27, 2012 | 39.07 | 39.67 | 38.61 | 39.11 | 6,995,069 | +0.11(+0.29%) |
Apr 26, 2012 | 37.70 | 39.04 | 37.70 | 39.00 | 7,087,089 | +1.37(+3.65%) |
Apr 25, 2012 | 37.58 | 37.95 | 36.89 | 37.63 | 11,923,619 | +0.18(+0.48%) |
Apr 24, 2012 | 38.59 | 38.64 | 36.83 | 37.45 | 9,395,497 | -1.25(-3.24%) |
Apr 23, 2012 | 38.50 | 38.91 | 37.62 | 38.70 | 9,551,825 | -0.47(-1.21%) |
Apr 20, 2012 | 39.97 | 40.22 | 39.16 | 39.17 | 7,020,879 | -0.67(-1.67%) |
Apr 19, 2012 | 39.73 | 41.13 | 39.40 | 39.84 | 12,421,252 | +0.23(+0.59%) |
Apr 18, 2012 | 38.75 | 39.84 | 38.64 | 39.61 | 5,563,197 | +0.62(+1.58%) |
Apr 17, 2012 | 38.81 | 39.15 | 38.43 | 38.99 | 6,036,651 | +0.31(+0.80%) |
Apr 16, 2012 | 40.14 | 40.32 | 38.51 | 38.68 | 9,892,942 | -1.11(-2.79%) |
Apr 13, 2012 | 39.45 | 40.42 | 39.24 | 39.79 | 9,987,906 | +0.27(+0.68%) |
Apr 12, 2012 | 39.40 | 39.62 | 39.05 | 39.52 | 6,055,367 | +0.05(+0.14%) |
Apr 11, 2012 | 38.04 | 39.59 | 38.04 | 39.47 | 11,359,595 | +1.09(+2.83%) |
Apr 10, 2012 | 39.38 | 39.70 | 38.19 | 38.38 | 10,802,617 | -0.95(-2.41%) |
Apr 09, 2012 | 38.33 | 39.42 | 38.20 | 39.33 | 7,317,342 | +0.12(+0.31%) |
Apr 05, 2012 | 38.95 | 39.35 | 38.56 | 39.21 | 4,954,804 | +0.34(+0.87%) |
Apr 04, 2012 | 39.20 | 39.20 | 38.19 | 38.87 | 6,251,391 | -0.66(-1.67%) |
Apr 03, 2012 | 39.10 | 39.70 | 39.06 | 39.53 | 5,542,002 | +0.28(+0.73%) |
Apr 02, 2012 | 38.17 | 39.56 | 38.09 | 39.24 | 8,238,379 | +0.67(+1.73%) |
Mar 30, 2012 | 39.13 | 39.19 | 38.18 | 38.58 | 6,429,287 | -0.47(-1.21%) |
Mar 29, 2012 | 38.20 | 39.31 | 37.99 | 39.05 | 7,202,464 | +0.59(+1.53%) |
Mar 28, 2012 | 38.44 | 38.88 | 37.87 | 38.46 | 6,230,676 | +0.14(+0.37%) |
Mar 27, 2012 | 39.12 | 39.24 | 38.30 | 38.32 | 7,755,750 | -0.96(-2.44%) |
Mar 26, 2012 | 38.65 | 39.34 | 38.49 | 39.28 | 6,777,109 | +0.86(+2.24%) |
Mar 23, 2012 | 38.17 | 38.61 | 38.03 | 38.42 | 4,660,267 | +0.26(+0.69%) |
Mar 22, 2012 | 38.16 | 38.42 | 37.90 | 38.16 | 5,109,265 | -0.38(-0.99%) |
Mar 21, 2012 | 38.06 | 38.96 | 37.86 | 38.54 | 9,949,628 | +0.84(+2.24%) |
Mar 20, 2012 | 37.26 | 37.78 | 36.77 | 37.70 | 6,395,379 | +0.26(+0.70%) |
Mar 19, 2012 | 37.82 | 37.83 | 37.12 | 37.44 | 6,871,592 | -0.36(-0.96%) |
Mar 16, 2012 | 38.35 | 38.41 | 37.51 | 37.80 | 7,938,172 | -0.26(-0.68%) |
Mar 15, 2012 | 37.94 | 38.56 | 37.70 | 38.06 | 8,662,821 | +0.20(+0.54%) |
Mar 14, 2012 | 37.92 | 38.04 | 37.35 | 37.85 | 6,475,716 | -0.16(-0.43%) |
Mar 13, 2012 | 36.95 | 38.17 | 36.90 | 38.02 | 11,722,697 | +1.27(+3.46%) |
Mar 12, 2012 | 36.73 | 36.95 | 36.33 | 36.74 | 6,213,153 | -0.06(-0.18%) |
Mar 09, 2012 | 36.47 | 36.95 | 36.36 | 36.81 | 7,599,994 | +0.34(+0.92%) |
Mar 08, 2012 | 35.96 | 36.83 | 35.93 | 36.47 | 9,557,360 | +0.65(+1.83%) |
Mar 07, 2012 | 35.29 | 35.95 | 35.23 | 35.82 | 6,987,592 | +0.69(+1.97%) |
Mar 06, 2012 | 34.90 | 35.30 | 34.54 | 35.13 | 9,255,579 | -0.35(-0.98%) |
Mar 05, 2012 | 35.81 | 35.81 | 35.01 | 35.47 | 7,868,629 | -0.43(-1.19%) |
Mar 02, 2012 | 35.95 | 36.45 | 35.83 | 35.90 | 9,135,422 | -0.30(-0.82%) |
Mar 01, 2012 | 35.95 | 36.35 | 35.46 | 36.20 | 9,926,406 | +0.45(+1.27%) |
Feb 29, 2012 | 35.69 | 36.20 | 35.50 | 35.74 | 10,089,078 | -0.07(-0.21%) |
Feb 28, 2012 | 35.20 | 35.83 | 35.20 | 35.82 | 11,460,110 | +0.03(+0.08%) |
Feb 27, 2012 | 35.14 | 36.03 | 34.96 | 35.79 | 15,427,899 | -0.07(-0.20%) |
Feb 24, 2012 | 36.34 | 36.52 | 34.91 | 35.86 | 58,430,748 | +2.96(+9.01%) |
Feb 23, 2012 | 31.96 | 32.96 | 31.72 | 32.90 | 20,619,840 | +0.92(+2.89%) |
Feb 22, 2012 | 32.21 | 32.41 | 31.89 | 31.98 | 7,890,738 | +0.11(+0.36%) |
Feb 21, 2012 | 32.59 | 32.69 | 31.65 | 31.86 | 10,170,352 | -0.39(-1.21%) |
Feb 17, 2012 | 33.07 | 33.21 | 32.24 | 32.25 | 9,894,067 | -0.64(-1.96%) |
Feb 16, 2012 | 32.73 | 32.96 | 32.18 | 32.89 | 10,124,152 | +0.28(+0.87%) |
Feb 15, 2012 | 33.03 | 33.34 | 32.44 | 32.61 | 9,477,748 | -0.24(-0.74%) |
Feb 14, 2012 | 32.99 | 33.64 | 32.43 | 32.86 | 10,104,642 | -0.16(-0.48%) |
Feb 13, 2012 | 32.41 | 33.29 | 32.31 | 33.01 | 17,808,416 | +0.95(+2.95%) |
Feb 10, 2012 | 31.99 | 32.48 | 31.69 | 32.07 | 16,495,836 | +0.71(+2.25%) |
Feb 09, 2012 | 30.81 | 31.88 | 30.74 | 31.36 | 9,230,562 | +0.45(+1.46%) |
Feb 08, 2012 | 30.79 | 30.94 | 30.18 | 30.91 | 5,915,501 | +0.25(+0.81%) |
Feb 07, 2012 | 30.67 | 30.93 | 30.42 | 30.66 | 5,422,518 | -0.11(-0.35%) |
Feb 06, 2012 | 30.76 | 31.12 | 30.56 | 30.77 | 6,057,883 | -0.22(-0.70%) |
Feb 03, 2012 | 29.80 | 31.16 | 29.80 | 30.98 | 11,611,892 | +1.45(+4.92%) |
Feb 02, 2012 | 29.70 | 30.07 | 29.22 | 29.53 | 8,073,080 | -0.26(-0.87%) |
Feb 01, 2012 | 29.30 | 29.96 | 28.87 | 29.79 | 7,526,234 | +0.63(+2.16%) |
Jan 31, 2012 | 29.23 | 29.30 | 28.63 | 29.16 | 5,327,470 | +0.31(+1.06%) |
Jan 30, 2012 | 28.89 | 29.30 | 28.59 | 28.85 | 10,230,066 | -0.26(-0.88%) |
Jan 27, 2012 | 28.77 | 29.48 | 28.67 | 29.11 | 5,407,939 | +0.09(+0.33%) |
Jan 26, 2012 | 29.81 | 29.95 | 28.85 | 29.02 | 6,786,794 | -0.48(-1.63%) |
Jan 25, 2012 | 29.62 | 29.62 | 28.92 | 29.50 | 6,844,593 | +0.15(+0.52%) |
Jan 24, 2012 | 28.68 | 29.42 | 28.62 | 29.34 | 7,873,347 | +0.69(+2.42%) |
Jan 23, 2012 | 28.52 | 29.24 | 28.24 | 28.65 | 9,111,054 | +0.14(+0.49%) |
Jan 20, 2012 | 28.33 | 28.78 | 28.11 | 28.51 | 9,375,367 | -0.08(-0.28%) |
Jan 19, 2012 | 27.80 | 28.93 | 27.80 | 28.59 | 20,452,686 | +1.70(+6.32%) |
Jan 18, 2012 | 25.81 | 27.03 | 25.53 | 26.89 | 11,449,024 | +1.06(+4.12%) |
Jan 17, 2012 | 26.02 | 26.46 | 25.69 | 25.83 | 7,577,333 | -0.11(-0.44%) |
Jan 13, 2012 | 26.12 | 26.18 | 25.63 | 25.94 | 8,554,552 | -0.44(-1.68%) |
Jan 12, 2012 | 26.36 | 26.56 | 26.09 | 26.39 | 6,800,728 | -0.04(-0.13%) |
Jan 11, 2012 | 26.34 | 26.89 | 26.22 | 26.42 | 14,222,498 | +0.26(+0.98%) |
Jan 10, 2012 | 25.66 | 26.17 | 25.38 | 26.16 | 17,711,394 | +1.01(+4.01%) |
Jan 09, 2012 | 25.17 | 25.43 | 24.85 | 25.15 | 13,779,452 | -0.08(-0.31%) |
Jan 06, 2012 | 24.71 | 25.28 | 24.18 | 25.23 | 17,487,818 | +0.57(+2.32%) |
Jan 05, 2012 | 24.20 | 24.95 | 23.76 | 24.66 | 15,008,227 | +0.32(+1.32%) |
Jan 04, 2012 | 24.72 | 24.84 | 24.04 | 24.34 | 19,814,032 | -0.99(-3.92%) |
Dec 30, 2011 | 25.51 | 25.59 | 25.29 | 25.33 | 8,154,726 | -0.18(-0.71%) |
Dec 29, 2011 | 24.99 | 25.58 | 24.85 | 25.51 | 8,973,406 | +0.51(+2.06%) |
Dec 28, 2011 | 24.97 | 25.20 | 24.65 | 25.00 | 8,107,456 | -0.04(-0.16%) |
Dec 27, 2011 | 24.46 | 25.41 | 24.46 | 25.04 | 15,984,529 | +0.57(+2.32%) |
Dec 23, 2011 | 25.01 | 25.23 | 24.31 | 24.47 | 10,006,674 | -0.25(-1.02%) |
Dec 21, 2011 | 24.88 | 24.96 | 23.49 | 24.73 | 39,497,904 | -1.32(-5.07%) |
Dec 20, 2011 | 26.48 | 26.48 | 25.56 | 26.05 | 14,522,169 | +0.21(+0.82%) |
Dec 19, 2011 | 26.73 | 26.88 | 25.71 | 25.83 | 9,180,360 | -0.90(-3.35%) |
Dec 16, 2011 | 26.91 | 27.29 | 26.62 | 26.73 | 12,292,332 | +0.09(+0.33%) |
Dec 15, 2011 | 27.51 | 27.58 | 26.20 | 26.64 | 13,314,966 | -0.41(-1.53%) |
Dec 14, 2011 | 28.00 | 28.00 | 26.79 | 27.06 | 15,561,020 | -1.24(-4.38%) |
Dec 13, 2011 | 29.39 | 29.62 | 28.11 | 28.30 | 11,349,690 | -0.68(-2.36%) |
Dec 12, 2011 | 29.65 | 29.96 | 28.52 | 28.98 | 14,993,344 | -1.95(-6.30%) |
Dec 09, 2011 | 30.19 | 31.01 | 29.96 | 30.93 | 8,010,129 | +0.81(+2.69%) |
Dec 08, 2011 | 30.33 | 30.96 | 30.04 | 30.12 | 7,993,920 | -0.49(-1.60%) |
Dec 07, 2011 | 30.61 | 30.77 | 30.13 | 30.61 | 7,639,983 | -0.18(-0.59%) |
Dec 06, 2011 | 31.17 | 31.46 | 30.69 | 30.79 | 12,826,693 | -0.42(-1.35%) |
Dec 05, 2011 | 30.69 | 32.07 | 30.52 | 31.21 | 20,805,266 | +1.34(+4.49%) |
Dec 02, 2011 | 29.71 | 30.12 | 29.47 | 29.87 | 9,856,026 | +0.31(+1.06%) |
Dec 01, 2011 | 28.97 | 29.80 | 28.84 | 29.56 | 12,682,866 | -0.01(-0.03%) |
Nov 30, 2011 | 28.71 | 29.58 | 28.46 | 29.57 | 17,124,444 | +1.96(+7.08%) |
Nov 29, 2011 | 27.79 | 28.18 | 27.49 | 27.61 | 12,265,177 | -0.15(-0.53%) |
Nov 28, 2011 | 27.25 | 28.32 | 27.25 | 27.76 | 17,585,294 | +1.56(+5.96%) |
Nov 25, 2011 | 25.84 | 26.69 | 25.81 | 26.20 | 7,444,548 | -0.21(-0.81%) |
Nov 23, 2011 | 26.68 | 26.89 | 25.97 | 26.41 | 16,048,540 | -0.61(-2.27%) |
Nov 22, 2011 | 27.76 | 28.12 | 26.71 | 27.03 | 16,088,452 | -0.93(-3.33%) |
Nov 21, 2011 | 27.95 | 28.57 | 26.23 | 27.96 | 28,468,366 | -0.36(-1.28%) |
Nov 18, 2011 | 29.82 | 29.96 | 27.73 | 28.32 | 48,774,948 | -3.16(-10.04%) |
Nov 17, 2011 | 33.37 | 33.37 | 31.03 | 31.48 | 26,360,542 | -1.42(-4.30%) |
Nov 16, 2011 | 33.82 | 34.05 | 32.66 | 32.90 | 10,661,004 | -1.21(-3.54%) |
Nov 15, 2011 | 33.72 | 34.30 | 33.21 | 34.11 | 10,656,110 | +0.77(+2.31%) |
Nov 14, 2011 | 33.39 | 34.01 | 32.97 | 33.34 | 12,723,158 | +0.91(+2.81%) |
Nov 11, 2011 | 32.46 | 32.83 | 32.16 | 32.43 | 7,117,869 | +0.51(+1.61%) |
Nov 10, 2011 | 32.62 | 32.69 | 31.22 | 31.91 | 7,628,063 | -0.23(-0.73%) |
Nov 09, 2011 | 32.69 | 33.30 | 32.03 | 32.15 | 8,183,087 | -1.34(-4.01%) |
Nov 08, 2011 | 33.68 | 33.77 | 32.99 | 33.49 | 6,377,688 | +0.20(+0.59%) |
Nov 07, 2011 | 32.65 | 33.63 | 32.48 | 33.29 | 7,210,490 | +0.50(+1.53%) |
Nov 04, 2011 | 32.97 | 33.19 | 32.46 | 32.79 | 4,988,980 | -0.43(-1.29%) |
Nov 03, 2011 | 32.90 | 33.31 | 32.07 | 33.22 | 8,067,965 | +0.80(+2.47%) |
Nov 02, 2011 | 33.10 | 33.11 | 31.89 | 32.42 | 11,005,013 | -0.13(-0.39%) |
Nov 01, 2011 | 32.31 | 32.90 | 31.64 | 32.55 | 13,014,326 | -0.70(-2.12%) |
Oct 31, 2011 | 33.69 | 34.19 | 33.25 | 33.25 | 7,866,150 | -1.49(-4.29%) |
Oct 28, 2011 | 32.90 | 34.89 | 32.72 | 34.74 | 15,332,030 | +1.44(+4.33%) |
Oct 27, 2011 | 31.95 | 33.69 | 31.72 | 33.30 | 21,854,434 | +2.45(+7.93%) |
Oct 26, 2011 | 32.42 | 32.49 | 30.02 | 30.85 | 21,862,882 | -1.50(-4.63%) |
Oct 25, 2011 | 32.60 | 32.92 | 32.11 | 32.35 | 8,313,686 | -0.74(-2.24%) |
Oct 24, 2011 | 31.69 | 33.19 | 31.69 | 33.09 | 8,063,487 | +0.81(+2.51%) |
Oct 21, 2011 | 32.23 | 32.41 | 31.64 | 32.28 | 6,842,002 | +0.40(+1.26%) |
Oct 20, 2011 | 31.66 | 32.32 | 31.10 | 31.88 | 6,082,411 | +0.08(+0.24%) |
Oct 19, 2011 | 32.10 | 32.86 | 31.64 | 31.80 | 7,766,095 | -0.54(-1.68%) |
Oct 18, 2011 | 31.49 | 32.67 | 30.71 | 32.34 | 9,144,718 | +0.70(+2.23%) |
Oct 17, 2011 | 32.40 | 32.86 | 31.53 | 31.64 | 7,911,657 | -1.27(-3.85%) |
Oct 14, 2011 | 32.91 | 33.08 | 32.24 | 32.91 | 7,874,416 | +0.56(+1.74%) |
Oct 13, 2011 | 31.59 | 32.45 | 31.47 | 32.35 | 6,351,962 | +0.57(+1.80%) |
Oct 12, 2011 | 32.04 | 32.76 | 31.73 | 31.77 | 8,675,922 | -0.08(-0.26%) |
Oct 11, 2011 | 30.91 | 32.46 | 30.84 | 31.86 | 9,533,177 | +0.46(+1.48%) |
Oct 10, 2011 | 30.69 | 31.53 | 30.65 | 31.39 | 8,028,774 | +1.19(+3.94%) |
Oct 07, 2011 | 30.59 | 30.81 | 29.95 | 30.20 | 8,639,250 | -0.26(-0.85%) |
Oct 06, 2011 | 30.48 | 30.63 | 29.93 | 30.46 | 13,037,080 | +1.19(+4.05%) |
Oct 05, 2011 | 28.70 | 29.46 | 28.21 | 29.27 | 12,997,236 | -0.09(-0.30%) |
Oct 04, 2011 | 27.42 | 29.45 | 27.28 | 29.36 | 13,186,022 | +1.42(+5.08%) |
Oct 03, 2011 | 28.49 | 28.84 | 27.84 | 27.94 | 10,701,649 | -0.59(-2.07%) |
Sep 30, 2011 | 28.95 | 29.54 | 28.23 | 28.53 | 12,318,871 | -1.32(-4.41%) |
Sep 29, 2011 | 30.93 | 31.08 | 28.97 | 29.85 | 9,761,082 | -0.31(-1.04%) |
Sep 28, 2011 | 31.14 | 31.42 | 30.06 | 30.16 | 9,191,134 | -0.98(-3.16%) |
Sep 27, 2011 | 31.11 | 31.77 | 30.96 | 31.15 | 11,316,800 | +0.89(+2.95%) |
Sep 26, 2011 | 30.09 | 30.35 | 28.59 | 30.26 | 13,454,797 | +0.22(+0.73%) |
Sep 23, 2011 | 29.33 | 30.17 | 29.25 | 30.04 | 10,149,072 | +0.74(+2.52%) |
Sep 22, 2011 | 30.09 | 30.09 | 28.66 | 29.30 | 19,280,024 | -2.33(-7.37%) |
Sep 21, 2011 | 32.36 | 33.02 | 31.34 | 31.63 | 13,849,335 | -0.43(-1.35%) |
Sep 20, 2011 | 33.81 | 33.93 | 31.95 | 32.06 | 14,581,899 | -1.91(-5.64%) |
Sep 19, 2011 | 33.38 | 34.20 | 32.98 | 33.98 | 10,099,031 | -0.12(-0.35%) |
Sep 16, 2011 | 33.07 | 34.11 | 33.06 | 34.10 | 22,414,004 | +1.08(+3.28%) |
Sep 15, 2011 | 32.55 | 33.40 | 32.25 | 33.01 | 12,314,910 | +0.46(+1.43%) |
Sep 14, 2011 | 31.69 | 33.00 | 31.15 | 32.55 | 10,779,651 | +0.94(+2.99%) |
Sep 13, 2011 | 30.90 | 31.71 | 30.55 | 31.60 | 8,604,774 | +0.71(+2.30%) |
Sep 12, 2011 | 30.28 | 30.96 | 29.89 | 30.89 | 9,347,975 | +0.13(+0.41%) |
Sep 09, 2011 | 30.80 | 31.29 | 30.49 | 30.77 | 12,562,012 | -0.41(-1.33%) |
Sep 08, 2011 | 31.08 | 31.79 | 30.93 | 31.18 | 8,774,571 | -0.14(-0.45%) |
Sep 07, 2011 | 31.05 | 31.50 | 30.59 | 31.32 | 8,550,379 | +1.13(+3.75%) |
Sep 06, 2011 | 29.85 | 30.46 | 29.14 | 30.19 | 14,440,214 | -0.67(-2.17%) |
Sep 02, 2011 | 30.97 | 31.34 | 30.36 | 30.86 | 11,570,643 | -0.85(-2.67%) |