Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.43 | 43.55 | 43.23 | 43.38 | 9,742,595 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.17 | 43.28 | 7,647,510 | -0.17(-0.39%) |
Aug 29, 2012 | 43.34 | 43.58 | 43.22 | 43.45 | 6,009,351 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.91 | 43.10 | 9,419,649 | -0.22(-0.51%) |
Aug 24, 2012 | 42.89 | 43.35 | 42.89 | 43.32 | 7,605,250 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.30 | 42.93 | 43.01 | 8,695,436 | -0.07(-0.16%) |
Aug 22, 2012 | 42.82 | 43.29 | 42.76 | 43.08 | 8,780,407 | +0.24(+0.57%) |
Aug 21, 2012 | 43.10 | 43.27 | 42.68 | 42.83 | 11,021,964 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.10 | 42.57 | 43.02 | 11,091,173 | -0.12(-0.28%) |
Aug 17, 2012 | 42.79 | 43.48 | 42.64 | 43.15 | 14,812,745 | +0.32(+0.75%) |
Aug 16, 2012 | 41.83 | 42.94 | 41.81 | 42.83 | 13,346,560 | +1.00(+2.38%) |
Aug 15, 2012 | 41.64 | 42.09 | 41.59 | 41.83 | 12,662,859 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.86 | 41.61 | 25,676,614 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,125,567 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.38 | 39.98 | 40.35 | 11,947,712 | -0.07(-0.17%) |
Aug 09, 2012 | 39.96 | 40.63 | 39.92 | 40.42 | 10,946,081 | +0.27(+0.68%) |
Aug 08, 2012 | 39.65 | 40.19 | 39.51 | 40.15 | 7,097,786 | +0.30(+0.74%) |
Aug 07, 2012 | 39.74 | 39.95 | 39.38 | 39.85 | 8,571,698 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.55 | 9,824,144 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.81 | 39.44 | 39.77 | 9,840,854 | +0.68(+1.75%) |
Aug 02, 2012 | 39.20 | 39.61 | 38.95 | 39.08 | 12,539,460 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.21 | 39.30 | 10,949,326 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.31 | 39.64 | 39.68 | 15,260,506 | -0.81(-2.01%) |
Jul 30, 2012 | 40.66 | 40.89 | 40.16 | 40.50 | 11,865,800 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.85 | 12,018,469 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.28 | 39.35 | 40.24 | 16,486,783 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.79 | 38.84 | 10,999,483 | -0.08(-0.20%) |
Jul 24, 2012 | 38.76 | 39.02 | 38.49 | 38.92 | 11,632,731 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.76 | 13,905,008 | +0.20(+0.51%) |
Jul 20, 2012 | 38.70 | 38.85 | 38.48 | 38.56 | 11,741,485 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.08 | 38.41 | 38.76 | 13,978,095 | +0.04(+0.10%) |
Jul 18, 2012 | 38.48 | 38.81 | 38.27 | 38.72 | 12,126,403 | +0.14(+0.37%) |
Jul 17, 2012 | 38.73 | 38.86 | 38.24 | 38.57 | 21,720,534 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,155,283 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.62 | 10,459,470 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.21 | 12,537,184 | -0.09(-0.23%) |
Jul 11, 2012 | 39.71 | 40.01 | 39.08 | 39.30 | 13,247,914 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.12 | 39.59 | 39.72 | 11,005,469 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.78 | 39.34 | 39.64 | 8,063,518 | -0.02(-0.06%) |
Jul 06, 2012 | 39.39 | 39.75 | 39.31 | 39.66 | 9,380,848 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.77 | 39.02 | 39.63 | 11,881,264 | +0.35(+0.89%) |
Jul 03, 2012 | 39.45 | 39.52 | 38.69 | 39.28 | 17,449,112 | -1.03(-2.57%) |
Jul 02, 2012 | 40.30 | 40.49 | 39.94 | 40.32 | 12,805,708 | +0.02(+0.04%) |
Jun 29, 2012 | 39.75 | 40.30 | 39.69 | 40.30 | 12,741,137 | +0.99(+2.52%) |
Jun 28, 2012 | 39.08 | 39.44 | 38.70 | 39.31 | 14,485,803 | +0.11(+0.27%) |
Jun 27, 2012 | 39.47 | 39.49 | 39.11 | 39.21 | 16,072,855 | -0.25(-0.64%) |
Jun 26, 2012 | 39.27 | 39.71 | 39.02 | 39.46 | 12,100,042 | +0.27(+0.70%) |
Jun 25, 2012 | 39.24 | 39.33 | 38.95 | 39.18 | 13,261,254 | -0.38(-0.96%) |
Jun 22, 2012 | 39.32 | 39.56 | 39.09 | 39.56 | 30,180,358 | +0.58(+1.48%) |
Jun 21, 2012 | 40.16 | 40.31 | 38.97 | 38.98 | 26,359,070 | -1.19(-2.97%) |
Jun 20, 2012 | 40.38 | 40.52 | 39.81 | 40.18 | 12,328,936 | -0.11(-0.26%) |
Jun 19, 2012 | 40.12 | 40.48 | 39.96 | 40.29 | 13,701,332 | +0.49(+1.24%) |
Jun 18, 2012 | 39.49 | 40.03 | 39.28 | 39.79 | 15,299,875 | +0.34(+0.87%) |
Jun 15, 2012 | 39.62 | 39.93 | 39.25 | 39.45 | 22,985,714 | -0.22(-0.56%) |
Jun 14, 2012 | 39.13 | 39.98 | 38.99 | 39.67 | 21,712,232 | +0.91(+2.33%) |
Jun 13, 2012 | 39.38 | 39.47 | 38.64 | 38.76 | 19,097,496 | -0.97(-2.43%) |
Jun 12, 2012 | 39.20 | 39.78 | 39.09 | 39.73 | 11,841,734 | +0.68(+1.73%) |
Jun 11, 2012 | 40.00 | 40.07 | 39.00 | 39.05 | 15,422,183 | -0.76(-1.91%) |
Jun 08, 2012 | 38.95 | 39.82 | 38.83 | 39.81 | 17,539,246 | +0.84(+2.17%) |
Jun 07, 2012 | 38.88 | 39.25 | 38.72 | 38.97 | 27,209,086 | +0.49(+1.26%) |
Jun 06, 2012 | 37.65 | 38.48 | 37.52 | 38.48 | 25,420,894 | +1.28(+3.43%) |
Jun 05, 2012 | 36.87 | 37.33 | 36.72 | 37.21 | 12,436,376 | +0.12(+0.33%) |
Jun 04, 2012 | 36.44 | 37.17 | 36.32 | 37.08 | 20,998,146 | +0.61(+1.67%) |
Jun 01, 2012 | 37.15 | 37.46 | 36.44 | 36.48 | 16,622,897 | -1.05(-2.80%) |
May 31, 2012 | 37.74 | 37.85 | 37.39 | 37.52 | 18,695,402 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.20 | 37.81 | 15,773,496 | -0.05(-0.14%) |
May 29, 2012 | 37.74 | 37.97 | 37.47 | 37.86 | 11,287,093 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,987,792 | -0.20(-0.54%) |
May 24, 2012 | 36.92 | 37.59 | 36.80 | 37.58 | 12,832,087 | +0.73(+1.99%) |
May 23, 2012 | 36.28 | 36.90 | 36.16 | 36.85 | 17,841,848 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.49 | 19,876,682 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.16 | 35.06 | 36.00 | 16,814,510 | +0.42(+1.19%) |
May 18, 2012 | 35.54 | 35.94 | 35.32 | 35.57 | 17,144,204 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,767,934 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.86 | 36.87 | 19,518,986 | +0.08(+0.21%) |
May 15, 2012 | 36.22 | 37.43 | 35.71 | 36.80 | 38,126,712 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.25 | 37.59 | 37.71 | 16,306,677 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.47 | 37.84 | 38.06 | 13,873,843 | -0.21(-0.55%) |
May 10, 2012 | 38.20 | 38.37 | 38.08 | 38.27 | 21,246,302 | +0.39(+1.02%) |
May 09, 2012 | 37.95 | 38.08 | 37.69 | 37.89 | 23,191,210 | -0.39(-1.01%) |
May 08, 2012 | 38.73 | 38.77 | 37.66 | 38.27 | 20,881,798 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.19 | 38.83 | 38.85 | 11,284,506 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.59 | 39.09 | 39.29 | 11,332,112 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,830,519 | -0.18(-0.46%) |
May 02, 2012 | 39.46 | 39.96 | 39.42 | 39.85 | 13,370,490 | +0.29(+0.75%) |
May 01, 2012 | 39.16 | 39.88 | 39.00 | 39.56 | 11,209,205 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.29 | 39.00 | 39.16 | 8,994,706 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.78 | 39.28 | 13,207,899 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.22 | 9,736,627 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.34 | 38.90 | 39.25 | 8,635,582 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.07 | 38.45 | 38.73 | 8,514,174 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.76 | 38.30 | 38.64 | 8,995,449 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.76 | 38.91 | 14,585,253 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.78 | 38.98 | 14,409,719 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.29 | 38.94 | 39.17 | 9,326,523 | -0.17(-0.42%) |
Apr 17, 2012 | 39.16 | 39.43 | 38.76 | 39.34 | 11,975,494 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,542,347 | +0.55(+1.43%) |
Apr 13, 2012 | 38.26 | 38.77 | 38.26 | 38.53 | 13,795,762 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.32 | 37.55 | 38.28 | 13,831,207 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.76 | 37.51 | 37.61 | 10,093,062 | +0.29(+0.79%) |
Apr 10, 2012 | 38.05 | 38.45 | 37.32 | 37.32 | 17,518,228 | -0.92(-2.41%) |
Apr 09, 2012 | 37.71 | 38.33 | 37.71 | 38.24 | 10,957,232 | -0.03(-0.08%) |
Apr 05, 2012 | 37.57 | 38.31 | 37.47 | 38.27 | 12,642,272 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,305,974 | -0.11(-0.30%) |
Apr 03, 2012 | 37.68 | 37.99 | 37.58 | 37.80 | 11,466,529 | +0.01(+0.02%) |
Apr 02, 2012 | 37.88 | 37.99 | 37.62 | 37.80 | 11,157,383 | -0.24(-0.64%) |
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.04 | 10,206,345 | +0.30(+0.80%) |
Mar 29, 2012 | 37.43 | 37.76 | 37.35 | 37.74 | 7,235,209 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.74 | 10,559,442 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.07 | 37.80 | 37.83 | 10,297,552 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.92 | 37.58 | 37.90 | 15,527,142 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.49 | 36.86 | 37.46 | 11,448,131 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,516,994 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,686,235 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.43 | 36.71 | 37.33 | 10,090,152 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.92 | 11,940,826 | -0.17(-0.45%) |
Mar 16, 2012 | 37.39 | 37.44 | 36.93 | 37.09 | 17,550,076 | -0.11(-0.30%) |
Mar 15, 2012 | 37.36 | 37.38 | 36.95 | 37.20 | 11,730,147 | -0.20(-0.55%) |
Mar 14, 2012 | 37.37 | 37.58 | 37.22 | 37.40 | 13,327,210 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.18 | 36.75 | 37.15 | 14,339,032 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.74 | 12,510,312 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.43 | 36.16 | 36.37 | 11,637,981 | +0.21(+0.59%) |
Mar 08, 2012 | 35.94 | 36.28 | 35.88 | 36.16 | 13,798,812 | +0.33(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,053,413 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.33 | 34.87 | 35.07 | 12,005,130 | -0.54(-1.51%) |
Mar 05, 2012 | 35.53 | 35.83 | 35.27 | 35.61 | 12,036,183 | -0.02(-0.04%) |
Mar 02, 2012 | 35.65 | 35.79 | 35.52 | 35.63 | 7,873,626 | -0.04(-0.11%) |
Mar 01, 2012 | 35.72 | 35.99 | 35.54 | 35.66 | 10,569,044 | -0.08(-0.23%) |
Feb 29, 2012 | 35.48 | 35.92 | 35.47 | 35.75 | 15,087,648 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.57 | 35.19 | 35.49 | 10,576,598 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.60 | 35.01 | 35.27 | 13,047,701 | -0.04(-0.11%) |
Feb 24, 2012 | 35.32 | 35.42 | 35.15 | 35.30 | 12,949,202 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.47 | 34.96 | 35.28 | 12,285,733 | +0.29(+0.82%) |
Feb 22, 2012 | 35.17 | 35.50 | 34.90 | 34.99 | 15,489,377 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.05 | 35.26 | 27,248,236 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.11 | 34.63 | 35.10 | 15,379,830 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,920,815 | +0.17(+0.48%) |
Feb 15, 2012 | 34.39 | 34.69 | 34.30 | 34.35 | 9,937,680 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,269,669 | +0.10(+0.28%) |
Feb 13, 2012 | 34.21 | 34.65 | 34.15 | 34.51 | 12,221,707 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,688,535 | +0.05(+0.13%) |
Feb 09, 2012 | 34.02 | 34.09 | 33.69 | 34.02 | 7,128,461 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.17 | 33.70 | 33.94 | 10,062,252 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,935,049 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.03 | 33.81 | 33.97 | 10,767,773 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.02 | 33.68 | 33.94 | 13,870,180 | +0.53(+1.60%) |
Feb 02, 2012 | 33.48 | 33.53 | 33.29 | 33.41 | 11,928,268 | -0.01(-0.02%) |
Feb 01, 2012 | 33.58 | 33.75 | 33.38 | 33.42 | 14,513,866 | +0.06(+0.18%) |
Jan 31, 2012 | 33.72 | 34.00 | 33.26 | 33.36 | 13,759,051 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.66 | 33.23 | 33.64 | 8,947,006 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.82 | 33.37 | 33.72 | 10,546,855 | -0.06(-0.18%) |
Jan 26, 2012 | 34.08 | 34.08 | 33.42 | 33.78 | 14,844,625 | -0.23(-0.68%) |
Jan 25, 2012 | 33.69 | 34.12 | 33.51 | 34.01 | 13,214,526 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,575,782 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.81 | 33.05 | 33.72 | 18,336,886 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.30 | 33.45 | 16,753,285 | -0.68(-1.98%) |
Jan 19, 2012 | 33.72 | 34.13 | 33.40 | 34.12 | 20,923,466 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.81 | 32.84 | 33.72 | 17,495,580 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.87 | 10,258,994 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.25 | 32.70 | 10,747,442 | +0.09(+0.28%) |
Jan 12, 2012 | 32.76 | 32.81 | 32.41 | 32.61 | 11,245,184 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.66 | 10,941,606 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,977,405 | +0.23(+0.69%) |
Jan 09, 2012 | 32.45 | 32.54 | 32.12 | 32.48 | 9,776,787 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.54 | 32.16 | 32.46 | 9,695,862 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,634,164 | +0.26(+0.82%) |
Jan 04, 2012 | 31.61 | 32.25 | 31.50 | 32.12 | 14,752,543 | +0.53(+1.67%) |
Dec 30, 2011 | 31.57 | 31.80 | 31.57 | 31.59 | 6,352,878 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.25 | 31.57 | 8,367,279 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.21 | 6,826,977 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.73 | 6,327,463 | +0.10(+0.31%) |
Dec 23, 2011 | 31.55 | 31.66 | 31.33 | 31.63 | 5,793,647 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.60 | 31.23 | 31.56 | 16,058,495 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,711,398 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.67 | 30.14 | 30.21 | 11,846,266 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,901,286 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.03 | 29.59 | 29.62 | 14,351,038 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.19 | 29.41 | 16,082,015 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.25 | 29.58 | 29.69 | 15,038,434 | -0.41(-1.35%) |
Dec 12, 2011 | 29.95 | 30.14 | 29.54 | 30.10 | 14,742,506 | -0.14(-0.45%) |
Dec 09, 2011 | 30.15 | 30.37 | 30.05 | 30.23 | 13,721,522 | +0.24(+0.80%) |
Dec 08, 2011 | 30.43 | 30.66 | 29.94 | 29.99 | 15,970,309 | -0.62(-2.01%) |
Dec 07, 2011 | 30.12 | 30.76 | 30.09 | 30.61 | 16,230,057 | +0.31(+1.02%) |
Dec 06, 2011 | 30.13 | 30.60 | 30.04 | 30.30 | 16,635,672 | +0.07(+0.22%) |
Dec 05, 2011 | 30.16 | 30.50 | 29.90 | 30.23 | 18,583,230 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,834,262 | +0.45(+1.52%) |
Dec 01, 2011 | 29.20 | 29.73 | 29.15 | 29.56 | 12,804,489 | +0.09(+0.31%) |
Nov 30, 2011 | 29.64 | 29.90 | 29.00 | 29.47 | 26,154,438 | +0.20(+0.67%) |
Nov 29, 2011 | 28.10 | 29.38 | 28.00 | 29.28 | 27,671,704 | +1.47(+5.27%) |
Nov 28, 2011 | 27.73 | 28.12 | 27.64 | 27.81 | 10,790,373 | +0.62(+2.28%) |
Nov 25, 2011 | 27.21 | 27.55 | 27.15 | 27.19 | 4,850,781 | -0.04(-0.14%) |
Nov 23, 2011 | 27.42 | 27.51 | 27.19 | 27.23 | 9,000,041 | -0.43(-1.56%) |
Nov 22, 2011 | 27.59 | 27.94 | 27.42 | 27.66 | 11,045,141 | +0.03(+0.11%) |
Nov 21, 2011 | 27.96 | 28.22 | 27.36 | 27.63 | 15,560,570 | -0.61(-2.16%) |
Nov 18, 2011 | 28.21 | 28.30 | 27.81 | 28.24 | 15,848,501 | +0.19(+0.69%) |
Nov 17, 2011 | 28.21 | 28.40 | 27.77 | 28.05 | 15,257,834 | -0.16(-0.58%) |
Nov 16, 2011 | 28.07 | 28.89 | 28.02 | 28.21 | 15,826,024 | -0.17(-0.60%) |
Nov 15, 2011 | 28.77 | 28.88 | 28.22 | 28.39 | 20,491,690 | -0.13(-0.47%) |
Nov 14, 2011 | 28.44 | 28.74 | 28.30 | 28.52 | 18,644,890 | +0.14(+0.50%) |
Nov 11, 2011 | 27.96 | 28.62 | 27.96 | 28.38 | 13,664,155 | +0.64(+2.31%) |
Nov 10, 2011 | 27.94 | 27.99 | 27.62 | 27.74 | 9,774,183 | +0.03(+0.11%) |
Nov 09, 2011 | 27.92 | 28.17 | 27.61 | 27.71 | 14,643,089 | -0.58(-2.06%) |
Nov 08, 2011 | 28.00 | 28.33 | 27.80 | 28.29 | 13,240,557 | +0.45(+1.61%) |
Nov 07, 2011 | 27.37 | 27.90 | 27.27 | 27.84 | 16,861,688 | +0.71(+2.61%) |
Nov 04, 2011 | 26.94 | 27.15 | 26.73 | 27.13 | 8,376,025 | -0.04(-0.16%) |
Nov 03, 2011 | 27.02 | 27.21 | 26.61 | 27.18 | 12,109,023 | +0.34(+1.28%) |
Nov 02, 2011 | 26.92 | 26.99 | 26.66 | 26.83 | 13,270,612 | +0.34(+1.27%) |
Nov 01, 2011 | 25.90 | 26.83 | 25.78 | 26.50 | 17,554,858 | -0.19(-0.73%) |
Oct 31, 2011 | 26.72 | 26.86 | 26.60 | 26.69 | 13,797,581 | -0.24(-0.89%) |
Oct 28, 2011 | 27.53 | 27.72 | 26.86 | 26.93 | 18,879,846 | -0.82(-2.96%) |
Oct 27, 2011 | 27.99 | 28.07 | 27.43 | 27.75 | 15,730,313 | +0.50(+1.83%) |
Oct 26, 2011 | 27.14 | 27.33 | 26.58 | 27.25 | 14,966,588 | +0.38(+1.41%) |
Oct 25, 2011 | 27.23 | 27.40 | 26.82 | 26.87 | 14,597,290 | -0.49(-1.80%) |
Oct 24, 2011 | 27.68 | 27.85 | 27.26 | 27.36 | 14,972,714 | -0.12(-0.43%) |
Oct 21, 2011 | 26.95 | 27.48 | 26.83 | 27.48 | 18,933,484 | +0.84(+3.16%) |
Oct 20, 2011 | 26.54 | 26.73 | 26.22 | 26.64 | 12,714,876 | +0.25(+0.93%) |
Oct 19, 2011 | 26.69 | 26.86 | 26.31 | 26.39 | 13,343,224 | -0.41(-1.53%) |
Oct 18, 2011 | 25.90 | 26.99 | 25.67 | 26.80 | 20,175,010 | +0.97(+3.75%) |
Oct 17, 2011 | 25.98 | 26.45 | 25.79 | 25.84 | 11,853,045 | -0.30(-1.14%) |
Oct 14, 2011 | 25.96 | 26.16 | 25.72 | 26.13 | 10,262,479 | +0.48(+1.86%) |
Oct 13, 2011 | 25.74 | 25.88 | 25.39 | 25.66 | 11,995,127 | -0.23(-0.89%) |
Oct 12, 2011 | 26.03 | 26.16 | 25.88 | 25.89 | 14,312,094 | +0.01(+0.03%) |
Oct 11, 2011 | 25.80 | 25.96 | 25.52 | 25.88 | 10,742,616 | +0.04(+0.14%) |
Oct 10, 2011 | 25.57 | 25.84 | 25.48 | 25.84 | 11,745,174 | +0.55(+2.18%) |
Oct 07, 2011 | 25.08 | 25.60 | 24.96 | 25.29 | 17,179,980 | +0.40(+1.62%) |
Oct 06, 2011 | 24.67 | 24.90 | 24.63 | 24.89 | 12,141,472 | +0.41(+1.68%) |
Oct 05, 2011 | 23.74 | 24.63 | 23.67 | 24.48 | 21,894,398 | +0.27(+1.11%) |
Oct 04, 2011 | 23.21 | 24.27 | 23.14 | 24.21 | 20,205,428 | +0.66(+2.79%) |
Oct 03, 2011 | 24.27 | 24.60 | 23.55 | 23.55 | 24,044,190 | -0.95(-3.89%) |
Sep 30, 2011 | 24.79 | 25.09 | 24.49 | 24.51 | 14,642,031 | -0.69(-2.72%) |
Sep 29, 2011 | 25.38 | 25.71 | 24.64 | 25.19 | 19,089,240 | +0.14(+0.57%) |
Sep 28, 2011 | 25.37 | 25.57 | 25.03 | 25.05 | 13,040,467 | -0.21(-0.83%) |
Sep 27, 2011 | 25.78 | 25.84 | 25.12 | 25.26 | 17,666,472 | -0.09(-0.35%) |
Sep 26, 2011 | 25.16 | 25.35 | 24.59 | 25.35 | 23,242,414 | +0.21(+0.83%) |
Sep 23, 2011 | 24.59 | 25.25 | 24.54 | 25.14 | 17,427,152 | +0.50(+2.03%) |
Sep 22, 2011 | 24.46 | 25.18 | 24.29 | 24.64 | 26,803,596 | -0.59(-2.33%) |
Sep 21, 2011 | 26.01 | 26.12 | 25.19 | 25.23 | 15,955,574 | -0.72(-2.79%) |
Sep 20, 2011 | 25.72 | 26.34 | 25.51 | 25.95 | 18,750,258 | +0.34(+1.34%) |
Sep 19, 2011 | 25.40 | 25.72 | 25.22 | 25.61 | 11,809,706 | -0.19(-0.75%) |
Sep 16, 2011 | 25.82 | 26.10 | 25.71 | 25.81 | 27,885,774 | +0.25(+0.96%) |
Sep 15, 2011 | 25.27 | 25.57 | 25.12 | 25.56 | 16,118,320 | +0.55(+2.21%) |
Sep 14, 2011 | 24.40 | 25.35 | 24.37 | 25.01 | 20,624,826 | +0.66(+2.69%) |
Sep 13, 2011 | 24.14 | 24.49 | 23.96 | 24.35 | 16,909,308 | +0.23(+0.96%) |
Sep 12, 2011 | 23.26 | 24.14 | 23.24 | 24.12 | 16,231,311 | +0.36(+1.51%) |
Sep 09, 2011 | 23.90 | 24.12 | 23.47 | 23.76 | 15,738,294 | -0.44(-1.82%) |
Sep 08, 2011 | 24.38 | 24.52 | 24.08 | 24.20 | 13,297,992 | -0.31(-1.25%) |
Sep 07, 2011 | 24.30 | 24.51 | 24.12 | 24.51 | 17,855,548 | +0.61(+2.56%) |
Sep 06, 2011 | 23.23 | 23.95 | 23.17 | 23.90 | 16,148,922 | -0.10(-0.40%) |
Sep 02, 2011 | 24.06 | 24.29 | 23.80 | 23.99 | 16,467,723 | -0.56(-2.28%) |