Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.13 | 44.44 | 43.88 | 44.03 | 2,135,936 | +0.09(+0.19%) |
Aug 30, 2012 | 43.99 | 44.10 | 43.67 | 43.95 | 1,662,458 | -0.38(-0.85%) |
Aug 29, 2012 | 44.02 | 44.50 | 44.02 | 44.32 | 1,777,504 | +0.40(+0.90%) |
Aug 27, 2012 | 44.16 | 44.42 | 43.92 | 43.92 | 3,340,176 | -0.03(-0.06%) |
Aug 24, 2012 | 43.66 | 44.19 | 43.66 | 43.95 | 1,927,311 | +0.16(+0.36%) |
Aug 23, 2012 | 44.00 | 44.05 | 43.70 | 43.80 | 2,616,298 | -0.23(-0.53%) |
Aug 22, 2012 | 43.89 | 44.40 | 43.70 | 44.03 | 2,908,648 | -0.03(-0.06%) |
Aug 21, 2012 | 43.85 | 44.66 | 43.76 | 44.06 | 3,907,377 | +0.36(+0.83%) |
Aug 20, 2012 | 43.88 | 43.96 | 43.61 | 43.70 | 2,943,123 | -0.26(-0.58%) |
Aug 17, 2012 | 43.77 | 43.99 | 43.46 | 43.95 | 2,438,654 | +0.35(+0.81%) |
Aug 16, 2012 | 43.21 | 43.75 | 43.05 | 43.60 | 2,691,702 | +0.41(+0.95%) |
Aug 15, 2012 | 42.71 | 43.41 | 42.61 | 43.19 | 2,889,790 | +0.38(+0.89%) |
Aug 14, 2012 | 43.00 | 43.11 | 42.69 | 42.81 | 1,901,565 | +0.01(+0.02%) |
Aug 13, 2012 | 42.84 | 42.93 | 42.41 | 42.80 | 1,770,009 | -0.22(-0.51%) |
Aug 10, 2012 | 42.90 | 43.09 | 42.53 | 43.02 | 2,333,502 | -0.03(-0.07%) |
Aug 09, 2012 | 43.13 | 43.39 | 42.87 | 43.05 | 2,577,146 | -0.19(-0.44%) |
Aug 08, 2012 | 42.87 | 43.34 | 42.64 | 43.24 | 3,065,377 | +0.19(+0.44%) |
Aug 07, 2012 | 42.79 | 43.41 | 42.61 | 43.05 | 2,642,954 | +0.45(+1.06%) |
Aug 06, 2012 | 42.96 | 43.02 | 42.55 | 42.59 | 2,641,044 | -0.09(-0.20%) |
Aug 03, 2012 | 42.08 | 42.83 | 41.92 | 42.68 | 4,348,399 | +1.24(+2.99%) |
Aug 02, 2012 | 41.33 | 41.48 | 40.94 | 41.44 | 5,609,280 | -0.42(-1.02%) |
Aug 01, 2012 | 41.93 | 42.30 | 41.78 | 41.86 | 4,637,374 | +0.00(+0.00%) |
Jul 31, 2012 | 42.16 | 42.37 | 41.85 | 41.86 | 5,733,765 | -0.51(-1.20%) |
Jul 30, 2012 | 42.04 | 42.53 | 41.81 | 42.37 | 3,592,577 | +0.18(+0.44%) |
Jul 27, 2012 | 41.63 | 42.43 | 41.39 | 42.19 | 8,400,105 | +0.79(+1.92%) |
Jul 26, 2012 | 41.54 | 41.68 | 41.06 | 41.40 | 7,045,916 | +0.55(+1.34%) |
Jul 25, 2012 | 40.73 | 41.13 | 40.61 | 40.85 | 5,880,228 | +0.21(+0.52%) |
Jul 24, 2012 | 40.92 | 41.06 | 40.26 | 40.64 | 6,726,628 | -0.17(-0.42%) |
Jul 23, 2012 | 41.42 | 41.44 | 40.21 | 40.81 | 9,019,054 | -1.08(-2.59%) |
Jul 20, 2012 | 43.04 | 43.06 | 41.87 | 41.89 | 7,681,797 | -1.54(-3.55%) |
Jul 19, 2012 | 43.11 | 44.02 | 43.05 | 43.43 | 5,266,660 | +0.22(+0.50%) |
Jul 18, 2012 | 43.36 | 43.51 | 42.76 | 43.22 | 6,458,773 | -0.41(-0.94%) |
Jul 17, 2012 | 43.55 | 43.71 | 43.05 | 43.63 | 4,174,742 | +0.34(+0.79%) |
Jul 16, 2012 | 43.56 | 43.56 | 43.15 | 43.29 | 1,989,379 | -0.22(-0.50%) |
Jul 13, 2012 | 42.70 | 43.57 | 42.47 | 43.51 | 3,545,733 | +1.04(+2.45%) |
Jul 12, 2012 | 42.47 | 42.70 | 42.32 | 42.47 | 3,602,656 | -0.75(-1.73%) |
Jul 11, 2012 | 42.08 | 43.32 | 42.07 | 43.21 | 4,775,847 | +1.23(+2.93%) |
Jul 10, 2012 | 42.61 | 43.01 | 41.90 | 41.98 | 4,435,795 | -0.41(-0.96%) |
Jul 09, 2012 | 42.54 | 42.79 | 42.08 | 42.39 | 2,536,814 | -0.32(-0.76%) |
Jul 06, 2012 | 42.50 | 42.99 | 42.50 | 42.71 | 2,247,514 | -0.27(-0.64%) |
Jul 05, 2012 | 43.46 | 43.72 | 42.92 | 42.99 | 2,709,705 | -0.74(-1.69%) |
Jul 03, 2012 | 43.25 | 43.84 | 43.25 | 43.72 | 1,940,338 | +0.46(+1.06%) |
Jul 02, 2012 | 43.00 | 43.72 | 42.82 | 43.27 | 3,200,098 | +0.27(+0.62%) |
Jun 29, 2012 | 42.89 | 43.00 | 42.44 | 43.00 | 4,129,181 | +1.13(+2.69%) |
Jun 28, 2012 | 41.66 | 41.93 | 41.17 | 41.87 | 3,120,290 | -0.06(-0.15%) |
Jun 27, 2012 | 41.54 | 42.06 | 41.21 | 41.94 | 2,593,155 | +0.52(+1.26%) |
Jun 26, 2012 | 41.30 | 41.65 | 40.84 | 41.42 | 3,927,848 | +0.21(+0.51%) |
Jun 25, 2012 | 41.09 | 41.25 | 40.59 | 41.21 | 4,013,675 | -0.42(-1.00%) |
Jun 22, 2012 | 41.53 | 41.77 | 41.11 | 41.62 | 3,269,162 | +0.36(+0.87%) |
Jun 21, 2012 | 42.25 | 42.64 | 41.21 | 41.26 | 3,379,930 | -0.86(-2.04%) |
Jun 20, 2012 | 41.92 | 42.36 | 41.46 | 42.12 | 4,804,508 | +0.23(+0.54%) |
Jun 19, 2012 | 41.13 | 42.02 | 40.97 | 41.90 | 4,533,150 | +1.04(+2.55%) |
Jun 18, 2012 | 41.31 | 41.49 | 40.79 | 40.85 | 5,339,924 | -0.67(-1.61%) |
Jun 15, 2012 | 41.13 | 41.52 | 40.80 | 41.52 | 5,209,793 | +0.78(+1.92%) |
Jun 14, 2012 | 40.80 | 40.97 | 40.38 | 40.74 | 4,820,460 | +0.06(+0.16%) |
Jun 13, 2012 | 40.36 | 41.34 | 40.28 | 40.68 | 5,749,375 | +0.22(+0.54%) |
Jun 12, 2012 | 39.36 | 40.46 | 39.12 | 40.46 | 10,745,840 | -0.47(-1.15%) |
Jun 11, 2012 | 42.02 | 42.28 | 40.90 | 40.93 | 4,053,875 | -0.83(-1.99%) |
Jun 08, 2012 | 41.00 | 41.79 | 40.71 | 41.76 | 4,014,061 | +0.51(+1.23%) |
Jun 07, 2012 | 41.67 | 41.97 | 41.19 | 41.26 | 5,973,754 | -0.05(-0.12%) |
Jun 06, 2012 | 40.75 | 41.30 | 40.36 | 41.30 | 4,909,034 | +1.03(+2.57%) |
Jun 05, 2012 | 39.83 | 40.80 | 39.80 | 40.27 | 4,449,063 | +0.27(+0.69%) |
Jun 04, 2012 | 41.03 | 41.05 | 39.76 | 40.00 | 5,756,820 | -0.87(-2.12%) |
Jun 01, 2012 | 42.36 | 42.46 | 40.76 | 40.86 | 6,039,315 | -2.36(-5.45%) |
May 31, 2012 | 43.23 | 43.63 | 42.63 | 43.22 | 4,250,668 | +0.05(+0.11%) |
May 30, 2012 | 43.84 | 43.88 | 42.95 | 43.17 | 3,428,349 | -1.02(-2.31%) |
May 29, 2012 | 43.99 | 44.24 | 43.72 | 44.19 | 2,959,139 | +0.50(+1.14%) |
May 25, 2012 | 43.64 | 44.06 | 43.53 | 43.69 | 2,599,516 | -0.08(-0.18%) |
May 24, 2012 | 43.80 | 43.84 | 43.11 | 43.77 | 3,749,258 | +0.20(+0.47%) |
May 23, 2012 | 43.36 | 43.66 | 42.77 | 43.56 | 5,602,492 | -0.08(-0.18%) |
May 22, 2012 | 43.93 | 44.46 | 43.30 | 43.64 | 4,688,301 | -0.17(-0.39%) |
May 21, 2012 | 43.20 | 44.08 | 42.98 | 43.81 | 4,414,139 | +0.65(+1.52%) |
May 18, 2012 | 43.53 | 43.76 | 42.95 | 43.15 | 5,104,550 | -0.22(-0.50%) |
May 17, 2012 | 43.92 | 44.16 | 43.37 | 43.37 | 4,935,785 | -0.62(-1.41%) |
May 16, 2012 | 44.62 | 45.20 | 43.99 | 43.99 | 5,172,676 | -0.61(-1.37%) |
May 15, 2012 | 45.15 | 45.30 | 44.48 | 44.60 | 5,235,396 | -0.61(-1.35%) |
May 14, 2012 | 45.42 | 45.80 | 45.19 | 45.22 | 5,304,435 | -0.86(-1.86%) |
May 11, 2012 | 45.73 | 46.34 | 45.35 | 46.08 | 4,542,356 | -0.04(-0.08%) |
May 10, 2012 | 45.97 | 46.49 | 45.89 | 46.11 | 3,302,971 | +0.63(+1.39%) |
May 09, 2012 | 45.85 | 45.93 | 45.28 | 45.48 | 4,939,971 | -0.89(-1.91%) |
May 08, 2012 | 46.30 | 46.49 | 45.84 | 46.36 | 3,736,141 | -0.11(-0.24%) |
May 07, 2012 | 45.86 | 46.69 | 45.79 | 46.48 | 2,957,554 | +0.56(+1.21%) |
May 04, 2012 | 46.41 | 46.53 | 45.78 | 45.92 | 3,293,553 | -0.71(-1.52%) |
May 03, 2012 | 47.00 | 47.02 | 46.50 | 46.63 | 3,319,789 | -0.32(-0.69%) |
May 02, 2012 | 47.09 | 47.13 | 46.51 | 46.95 | 3,165,574 | -0.42(-0.89%) |
May 01, 2012 | 46.76 | 47.77 | 46.71 | 47.38 | 4,829,110 | +0.71(+1.52%) |
Apr 30, 2012 | 46.93 | 47.09 | 46.39 | 46.67 | 3,530,925 | -0.29(-0.61%) |
Apr 27, 2012 | 47.45 | 47.48 | 46.81 | 46.95 | 4,967,703 | -0.34(-0.73%) |
Apr 26, 2012 | 46.44 | 47.33 | 46.38 | 47.30 | 4,777,755 | +0.68(+1.45%) |
Apr 25, 2012 | 46.43 | 46.63 | 46.03 | 46.62 | 5,042,198 | +0.49(+1.05%) |
Apr 24, 2012 | 45.74 | 46.17 | 45.61 | 46.14 | 4,740,637 | +0.42(+0.91%) |
Apr 23, 2012 | 45.43 | 45.77 | 45.18 | 45.72 | 6,107,039 | -0.28(-0.61%) |
Apr 20, 2012 | 45.46 | 46.06 | 45.38 | 46.00 | 9,563,187 | +0.55(+1.21%) |
Apr 19, 2012 | 45.01 | 45.62 | 45.01 | 45.46 | 7,878,234 | +0.58(+1.29%) |
Apr 18, 2012 | 44.70 | 45.62 | 44.55 | 44.88 | 6,130,741 | +0.26(+0.58%) |
Apr 17, 2012 | 43.99 | 44.80 | 43.98 | 44.62 | 5,298,796 | +0.89(+2.04%) |
Apr 16, 2012 | 43.56 | 44.01 | 43.23 | 43.72 | 5,058,485 | +0.61(+1.40%) |
Apr 13, 2012 | 44.22 | 44.22 | 43.10 | 43.12 | 5,498,813 | -1.22(-2.75%) |
Apr 12, 2012 | 43.75 | 44.45 | 43.61 | 44.34 | 4,667,805 | +0.66(+1.50%) |
Apr 11, 2012 | 43.88 | 43.92 | 43.51 | 43.68 | 4,264,345 | +0.50(+1.17%) |
Apr 10, 2012 | 43.83 | 43.88 | 43.06 | 43.18 | 5,936,378 | -0.62(-1.42%) |
Apr 09, 2012 | 43.69 | 44.13 | 43.60 | 43.80 | 4,582,000 | -0.62(-1.40%) |
Apr 05, 2012 | 44.43 | 44.92 | 44.16 | 44.42 | 4,669,557 | -0.24(-0.53%) |
Apr 04, 2012 | 44.88 | 45.17 | 44.60 | 44.66 | 5,690,920 | -0.58(-1.28%) |
Apr 03, 2012 | 45.07 | 45.30 | 44.71 | 45.24 | 4,627,415 | -0.01(-0.03%) |
Apr 02, 2012 | 44.92 | 45.34 | 44.71 | 45.25 | 5,115,320 | +0.16(+0.36%) |
Mar 30, 2012 | 45.01 | 45.09 | 44.47 | 45.09 | 4,841,796 | +0.38(+0.84%) |
Mar 29, 2012 | 44.34 | 44.80 | 44.05 | 44.71 | 6,001,827 | -0.52(-1.16%) |
Mar 28, 2012 | 44.19 | 45.30 | 43.95 | 45.24 | 7,560,907 | +1.11(+2.52%) |
Mar 27, 2012 | 44.75 | 44.86 | 44.11 | 44.13 | 6,214,321 | -0.62(-1.38%) |
Mar 26, 2012 | 44.39 | 44.74 | 44.07 | 44.74 | 5,153,284 | +0.44(+0.99%) |
Mar 23, 2012 | 43.67 | 44.32 | 43.58 | 44.30 | 4,042,297 | +0.53(+1.21%) |
Mar 22, 2012 | 44.04 | 44.13 | 43.49 | 43.77 | 4,401,967 | -0.59(-1.34%) |
Mar 21, 2012 | 44.52 | 44.61 | 44.09 | 44.37 | 3,821,806 | -0.03(-0.06%) |
Mar 20, 2012 | 44.32 | 45.73 | 43.94 | 44.39 | 4,486,496 | -0.10(-0.24%) |
Mar 19, 2012 | 44.21 | 44.92 | 43.92 | 44.50 | 4,236,987 | +0.15(+0.35%) |
Mar 16, 2012 | 44.43 | 44.52 | 43.97 | 44.34 | 7,164,519 | +0.29(+0.67%) |
Mar 15, 2012 | 42.93 | 44.20 | 42.48 | 44.05 | 8,382,934 | +1.15(+2.69%) |
Mar 14, 2012 | 43.28 | 43.53 | 42.36 | 42.90 | 8,103,208 | -0.41(-0.95%) |
Mar 13, 2012 | 41.95 | 43.35 | 41.78 | 43.31 | 7,261,235 | +1.71(+4.10%) |
Mar 12, 2012 | 41.43 | 41.65 | 41.03 | 41.60 | 3,064,024 | +0.07(+0.17%) |
Mar 09, 2012 | 41.13 | 41.74 | 41.10 | 41.53 | 4,012,607 | +0.47(+1.14%) |
Mar 08, 2012 | 40.66 | 41.16 | 40.45 | 41.06 | 3,791,834 | +0.57(+1.40%) |
Mar 07, 2012 | 40.04 | 40.66 | 39.90 | 40.50 | 3,331,021 | +0.55(+1.36%) |
Mar 06, 2012 | 40.51 | 40.64 | 39.77 | 39.95 | 5,367,231 | -1.13(-2.76%) |
Mar 05, 2012 | 41.55 | 41.64 | 40.56 | 41.09 | 4,647,019 | -0.59(-1.43%) |
Mar 02, 2012 | 42.06 | 42.45 | 41.58 | 41.68 | 3,419,839 | -0.48(-1.13%) |
Mar 01, 2012 | 41.74 | 42.43 | 41.68 | 42.16 | 4,232,851 | +0.54(+1.29%) |
Feb 29, 2012 | 41.63 | 42.05 | 41.32 | 41.62 | 5,505,797 | -0.01(-0.03%) |
Feb 28, 2012 | 41.55 | 41.73 | 41.30 | 41.63 | 4,406,023 | +0.08(+0.20%) |
Feb 27, 2012 | 41.32 | 41.73 | 41.10 | 41.55 | 5,410,473 | +0.03(+0.07%) |
Feb 24, 2012 | 41.88 | 41.95 | 41.30 | 41.52 | 3,581,071 | -0.21(-0.50%) |
Feb 23, 2012 | 41.74 | 41.90 | 41.50 | 41.73 | 4,483,032 | -0.02(-0.05%) |
Feb 22, 2012 | 42.67 | 42.79 | 41.68 | 41.75 | 3,597,765 | -1.08(-2.53%) |
Feb 21, 2012 | 42.91 | 43.25 | 42.48 | 42.83 | 3,786,015 | +0.08(+0.20%) |
Feb 17, 2012 | 42.78 | 42.88 | 42.45 | 42.75 | 4,557,598 | +0.31(+0.72%) |
Feb 16, 2012 | 41.61 | 42.45 | 41.32 | 42.44 | 3,465,349 | +0.83(+2.00%) |
Feb 15, 2012 | 41.78 | 42.08 | 41.45 | 41.61 | 3,267,679 | -0.03(-0.08%) |
Feb 14, 2012 | 41.91 | 41.91 | 41.20 | 41.65 | 4,244,103 | -0.37(-0.88%) |
Feb 13, 2012 | 42.03 | 42.15 | 41.60 | 42.02 | 2,500,819 | +0.29(+0.70%) |
Feb 10, 2012 | 41.68 | 41.78 | 40.74 | 41.72 | 3,437,412 | -0.50(-1.19%) |
Feb 09, 2012 | 42.41 | 42.65 | 41.88 | 42.23 | 3,983,906 | -0.03(-0.07%) |
Feb 08, 2012 | 42.42 | 42.64 | 41.96 | 42.25 | 6,308,707 | -0.19(-0.44%) |
Feb 07, 2012 | 42.46 | 42.81 | 42.19 | 42.44 | 4,689,644 | -0.26(-0.61%) |
Feb 06, 2012 | 42.99 | 43.32 | 42.59 | 42.70 | 3,501,438 | -0.79(-1.82%) |
Feb 03, 2012 | 42.30 | 43.56 | 42.30 | 43.49 | 5,597,206 | +1.67(+4.00%) |
Feb 02, 2012 | 41.91 | 42.05 | 41.74 | 41.82 | 3,976,764 | -0.03(-0.08%) |
Feb 01, 2012 | 41.69 | 42.32 | 41.60 | 41.85 | 4,353,175 | +0.66(+1.60%) |
Jan 31, 2012 | 41.58 | 41.90 | 41.11 | 41.20 | 5,218,209 | -0.07(-0.17%) |
Jan 30, 2012 | 40.73 | 41.40 | 40.41 | 41.27 | 4,203,910 | -0.04(-0.10%) |
Jan 27, 2012 | 40.95 | 41.52 | 40.87 | 41.31 | 4,410,426 | +0.13(+0.31%) |
Jan 26, 2012 | 41.95 | 42.46 | 40.91 | 41.18 | 5,624,216 | -0.50(-1.21%) |
Jan 25, 2012 | 41.35 | 41.90 | 41.31 | 41.69 | 4,755,129 | +0.07(+0.17%) |
Jan 24, 2012 | 41.44 | 41.77 | 41.22 | 41.62 | 4,895,490 | -0.15(-0.35%) |
Jan 23, 2012 | 41.78 | 42.50 | 41.60 | 41.76 | 4,410,608 | +0.07(+0.17%) |
Jan 20, 2012 | 41.50 | 41.84 | 41.19 | 41.69 | 6,894,308 | +0.16(+0.39%) |
Jan 19, 2012 | 41.51 | 41.82 | 41.37 | 41.53 | 8,541,988 | -0.17(-0.40%) |
Jan 18, 2012 | 41.81 | 42.07 | 40.86 | 41.70 | 12,933,865 | -1.12(-2.61%) |
Jan 17, 2012 | 43.47 | 43.96 | 42.57 | 42.82 | 8,303,016 | -0.34(-0.79%) |
Jan 13, 2012 | 42.92 | 43.21 | 42.09 | 43.16 | 6,786,020 | -0.25(-0.58%) |
Jan 12, 2012 | 43.11 | 43.44 | 42.55 | 43.41 | 5,389,486 | +0.55(+1.29%) |
Jan 11, 2012 | 42.60 | 42.92 | 42.27 | 42.86 | 4,945,115 | +0.06(+0.13%) |
Jan 10, 2012 | 42.56 | 42.93 | 42.22 | 42.81 | 8,362,962 | +0.81(+1.94%) |
Jan 09, 2012 | 41.73 | 42.08 | 41.29 | 41.99 | 6,908,818 | +0.34(+0.82%) |
Jan 06, 2012 | 41.43 | 41.74 | 40.81 | 41.65 | 6,819,954 | +0.07(+0.17%) |
Jan 05, 2012 | 41.01 | 41.89 | 40.71 | 41.58 | 6,012,829 | +0.41(+1.00%) |
Jan 04, 2012 | 40.86 | 41.41 | 40.33 | 41.17 | 3,857,327 | +1.08(+2.69%) |
Dec 30, 2011 | 40.53 | 40.53 | 40.00 | 40.09 | 2,628,064 | -0.44(-1.08%) |
Dec 29, 2011 | 40.02 | 40.57 | 40.02 | 40.53 | 3,696,955 | +0.57(+1.43%) |
Dec 28, 2011 | 40.52 | 40.58 | 39.83 | 39.96 | 3,657,818 | -0.62(-1.52%) |
Dec 27, 2011 | 40.74 | 40.74 | 40.40 | 40.58 | 2,404,736 | -0.14(-0.34%) |
Dec 23, 2011 | 40.52 | 40.81 | 40.19 | 40.72 | 3,257,438 | +1.17(+2.97%) |
Dec 21, 2011 | 39.15 | 39.63 | 38.53 | 39.55 | 3,847,212 | +0.51(+1.30%) |
Dec 20, 2011 | 38.59 | 39.24 | 38.54 | 39.04 | 5,533,173 | +1.23(+3.25%) |
Dec 19, 2011 | 38.33 | 38.69 | 37.59 | 37.81 | 6,990,295 | -0.49(-1.29%) |
Dec 16, 2011 | 37.96 | 38.61 | 37.95 | 38.30 | 7,654,371 | +0.83(+2.21%) |
Dec 15, 2011 | 37.99 | 38.30 | 37.42 | 37.47 | 4,567,072 | -0.10(-0.28%) |
Dec 14, 2011 | 37.24 | 37.99 | 37.13 | 37.58 | 5,830,139 | +0.14(+0.37%) |
Dec 13, 2011 | 38.06 | 38.47 | 37.13 | 37.44 | 5,455,342 | -0.54(-1.41%) |
Dec 12, 2011 | 38.36 | 38.54 | 37.56 | 37.97 | 4,124,954 | -0.90(-2.31%) |
Dec 09, 2011 | 38.11 | 39.00 | 37.96 | 38.87 | 4,426,333 | +1.05(+2.78%) |
Dec 08, 2011 | 38.67 | 38.94 | 37.71 | 37.82 | 6,917,637 | -1.08(-2.79%) |
Dec 07, 2011 | 38.06 | 39.11 | 37.90 | 38.91 | 5,127,841 | +0.69(+1.80%) |
Dec 06, 2011 | 38.37 | 38.47 | 37.85 | 38.22 | 3,704,284 | -0.15(-0.38%) |
Dec 05, 2011 | 38.22 | 38.69 | 37.95 | 38.36 | 4,690,195 | +0.84(+2.24%) |
Dec 02, 2011 | 37.64 | 38.11 | 37.40 | 37.52 | 4,723,801 | +0.35(+0.94%) |
Dec 01, 2011 | 37.49 | 37.54 | 36.58 | 37.17 | 3,603,776 | -0.51(-1.37%) |
Nov 30, 2011 | 36.75 | 37.79 | 36.10 | 37.69 | 8,148,772 | +2.35(+6.65%) |
Nov 29, 2011 | 35.30 | 35.85 | 34.87 | 35.34 | 4,745,082 | +0.40(+1.15%) |
Nov 28, 2011 | 35.22 | 35.33 | 34.57 | 34.94 | 4,330,290 | +0.82(+2.40%) |
Nov 25, 2011 | 33.93 | 34.82 | 33.93 | 34.12 | 2,481,600 | +0.13(+0.39%) |
Nov 23, 2011 | 34.68 | 34.68 | 33.98 | 33.98 | 6,552,772 | -0.92(-2.65%) |
Nov 22, 2011 | 35.33 | 35.55 | 34.85 | 34.91 | 5,553,503 | -0.53(-1.49%) |
Nov 21, 2011 | 36.12 | 36.12 | 35.34 | 35.44 | 7,517,472 | -1.20(-3.26%) |
Nov 18, 2011 | 36.33 | 36.82 | 35.89 | 36.63 | 5,480,713 | +0.47(+1.29%) |
Nov 17, 2011 | 36.64 | 37.36 | 35.97 | 36.17 | 6,766,804 | -0.56(-1.51%) |
Nov 16, 2011 | 36.69 | 37.84 | 36.63 | 36.72 | 6,077,738 | -0.55(-1.47%) |
Nov 15, 2011 | 36.57 | 37.55 | 36.53 | 37.27 | 4,182,619 | +0.56(+1.51%) |
Nov 14, 2011 | 37.07 | 37.27 | 36.40 | 36.72 | 4,123,438 | -0.74(-1.97%) |
Nov 11, 2011 | 37.29 | 37.78 | 37.23 | 37.45 | 3,569,664 | +0.85(+2.32%) |
Nov 10, 2011 | 36.61 | 36.93 | 36.28 | 36.60 | 5,489,505 | +0.58(+1.62%) |
Nov 09, 2011 | 36.93 | 37.20 | 35.86 | 36.02 | 7,687,292 | -1.91(-5.04%) |
Nov 08, 2011 | 37.54 | 38.03 | 37.06 | 37.93 | 4,306,477 | +0.56(+1.49%) |
Nov 07, 2011 | 36.61 | 37.41 | 36.54 | 37.38 | 6,164,712 | +0.76(+2.07%) |
Nov 04, 2011 | 36.76 | 36.79 | 35.80 | 36.62 | 5,355,903 | -0.51(-1.39%) |
Nov 03, 2011 | 37.21 | 37.36 | 35.99 | 37.13 | 6,008,598 | +0.56(+1.54%) |
Nov 02, 2011 | 36.49 | 36.98 | 36.15 | 36.57 | 5,835,652 | +0.85(+2.37%) |
Nov 01, 2011 | 35.69 | 36.69 | 35.38 | 35.72 | 8,847,924 | -1.62(-4.34%) |
Oct 31, 2011 | 37.55 | 38.59 | 37.31 | 37.34 | 6,886,683 | -0.95(-2.47%) |
Oct 28, 2011 | 38.83 | 38.99 | 38.04 | 38.29 | 6,071,540 | -0.63(-1.61%) |
Oct 27, 2011 | 39.36 | 39.48 | 38.16 | 38.91 | 8,725,406 | +1.45(+3.86%) |
Oct 26, 2011 | 37.50 | 37.86 | 36.89 | 37.47 | 7,623,385 | +0.60(+1.64%) |
Oct 25, 2011 | 37.54 | 37.79 | 36.74 | 36.86 | 6,601,859 | -1.36(-3.57%) |
Oct 24, 2011 | 37.58 | 38.60 | 37.52 | 38.22 | 6,293,086 | +0.64(+1.70%) |
Oct 21, 2011 | 37.51 | 37.86 | 36.99 | 37.58 | 9,589,715 | +0.67(+1.81%) |
Oct 20, 2011 | 36.01 | 37.01 | 35.47 | 36.92 | 9,774,912 | +1.23(+3.45%) |
Oct 19, 2011 | 35.49 | 37.33 | 35.39 | 35.69 | 10,923,560 | +0.08(+0.21%) |
Oct 18, 2011 | 34.39 | 36.08 | 34.34 | 35.61 | 9,692,701 | +1.54(+4.51%) |
Oct 17, 2011 | 35.06 | 35.32 | 34.03 | 34.07 | 7,576,827 | -1.25(-3.54%) |
Oct 14, 2011 | 35.77 | 35.99 | 34.84 | 35.33 | 7,011,756 | -0.08(-0.23%) |
Oct 13, 2011 | 35.48 | 35.75 | 34.53 | 35.41 | 5,848,096 | -0.48(-1.33%) |
Oct 12, 2011 | 34.69 | 36.50 | 34.67 | 35.88 | 10,627,925 | +1.43(+4.15%) |
Oct 11, 2011 | 34.35 | 34.87 | 33.92 | 34.46 | 15,473,413 | -0.28(-0.80%) |
Oct 10, 2011 | 33.81 | 34.73 | 33.74 | 34.73 | 10,018,748 | +1.76(+5.34%) |
Oct 07, 2011 | 34.33 | 34.33 | 32.83 | 32.97 | 18,816,454 | -1.05(-3.08%) |
Oct 06, 2011 | 33.59 | 34.10 | 33.12 | 34.02 | 18,963,156 | +1.42(+4.36%) |
Oct 05, 2011 | 32.25 | 32.90 | 31.66 | 32.60 | 10,510,392 | +0.43(+1.33%) |
Oct 04, 2011 | 31.23 | 32.24 | 30.89 | 32.17 | 17,829,442 | +0.24(+0.76%) |
Oct 03, 2011 | 33.25 | 33.64 | 31.91 | 31.93 | 8,829,606 | -1.35(-4.05%) |
Sep 30, 2011 | 33.74 | 33.96 | 33.27 | 33.27 | 7,919,680 | -1.10(-3.21%) |
Sep 29, 2011 | 33.96 | 34.39 | 33.33 | 34.38 | 6,832,995 | +1.30(+3.95%) |
Sep 28, 2011 | 34.14 | 34.63 | 33.07 | 33.07 | 6,739,688 | -0.90(-2.64%) |
Sep 27, 2011 | 34.76 | 35.17 | 33.70 | 33.97 | 7,690,847 | -0.15(-0.45%) |
Sep 26, 2011 | 33.11 | 34.23 | 32.72 | 34.12 | 6,364,526 | +1.47(+4.50%) |
Sep 23, 2011 | 32.05 | 32.69 | 31.91 | 32.65 | 5,858,519 | +0.38(+1.18%) |
Sep 22, 2011 | 31.98 | 32.72 | 31.73 | 32.27 | 10,866,095 | -0.66(-1.99%) |
Sep 21, 2011 | 34.72 | 34.96 | 32.92 | 32.93 | 7,276,398 | -1.73(-4.98%) |
Sep 20, 2011 | 34.52 | 35.33 | 34.40 | 34.66 | 6,311,337 | +0.17(+0.50%) |
Sep 19, 2011 | 34.61 | 34.83 | 34.09 | 34.48 | 5,821,291 | -0.97(-2.73%) |
Sep 16, 2011 | 35.41 | 36.06 | 34.92 | 35.45 | 9,816,954 | +0.05(+0.14%) |
Sep 15, 2011 | 34.77 | 35.44 | 34.59 | 35.40 | 7,848,747 | +1.04(+3.03%) |
Sep 14, 2011 | 33.83 | 34.81 | 33.50 | 34.36 | 7,976,746 | +0.77(+2.30%) |
Sep 13, 2011 | 33.47 | 34.13 | 33.22 | 33.59 | 7,672,422 | +0.33(+0.98%) |
Sep 12, 2011 | 31.42 | 33.29 | 31.42 | 33.26 | 12,000,034 | +1.24(+3.86%) |
Sep 09, 2011 | 32.48 | 32.95 | 31.89 | 32.02 | 8,516,593 | -0.98(-2.97%) |
Sep 08, 2011 | 33.38 | 33.57 | 32.73 | 33.01 | 9,772,331 | -0.88(-2.61%) |
Sep 07, 2011 | 32.29 | 33.92 | 32.07 | 33.89 | 10,012,165 | +2.13(+6.70%) |
Sep 06, 2011 | 30.85 | 31.81 | 30.52 | 31.76 | 9,799,509 | -0.16(-0.50%) |
Sep 02, 2011 | 32.79 | 32.89 | 31.76 | 31.92 | 8,452,693 | -1.59(-4.76%) |