Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.73 | 37.85 | 37.38 | 37.52 | 18,697,490 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.19 | 37.80 | 15,775,259 | -0.05(-0.14%) |
May 29, 2012 | 37.73 | 37.96 | 37.47 | 37.86 | 11,288,355 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,989,245 | -0.20(-0.54%) |
May 24, 2012 | 36.91 | 37.59 | 36.79 | 37.58 | 12,833,523 | +0.73(+1.99%) |
May 23, 2012 | 36.27 | 36.89 | 36.16 | 36.85 | 17,843,844 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.48 | 19,878,906 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.15 | 35.06 | 35.99 | 16,816,392 | +0.42(+1.19%) |
May 18, 2012 | 35.53 | 35.94 | 35.32 | 35.57 | 17,146,122 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,770,256 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.85 | 36.87 | 19,521,170 | +0.08(+0.21%) |
May 15, 2012 | 36.21 | 37.42 | 35.71 | 36.79 | 38,130,976 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.24 | 37.59 | 37.71 | 16,308,501 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.46 | 37.84 | 38.06 | 13,875,395 | -0.21(-0.55%) |
May 10, 2012 | 38.19 | 38.37 | 38.08 | 38.27 | 21,248,678 | +0.39(+1.02%) |
May 09, 2012 | 37.94 | 38.08 | 37.69 | 37.88 | 23,193,806 | -0.39(-1.01%) |
May 08, 2012 | 38.72 | 38.77 | 37.66 | 38.27 | 20,884,134 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.18 | 38.83 | 38.85 | 11,285,768 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.58 | 39.08 | 39.28 | 11,333,380 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,832,066 | -0.18(-0.46%) |
May 02, 2012 | 39.45 | 39.95 | 39.42 | 39.85 | 13,371,986 | +0.29(+0.75%) |
May 01, 2012 | 39.15 | 39.88 | 38.99 | 39.55 | 11,210,459 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.28 | 38.99 | 39.15 | 8,995,712 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.77 | 39.27 | 13,209,377 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.21 | 9,737,716 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.33 | 38.90 | 39.24 | 8,636,548 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.06 | 38.45 | 38.73 | 8,515,127 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.75 | 38.30 | 38.63 | 8,996,456 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.75 | 38.90 | 14,586,885 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.77 | 38.98 | 14,411,331 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.28 | 38.93 | 39.17 | 9,327,567 | -0.17(-0.42%) |
Apr 17, 2012 | 39.15 | 39.42 | 38.75 | 39.33 | 11,976,833 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,543,862 | +0.55(+1.43%) |
Apr 13, 2012 | 38.25 | 38.77 | 38.25 | 38.53 | 13,797,305 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.31 | 37.54 | 38.28 | 13,832,754 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.75 | 37.50 | 37.61 | 10,094,191 | +0.29(+0.79%) |
Apr 10, 2012 | 38.04 | 38.45 | 37.32 | 37.32 | 17,520,188 | -0.92(-2.41%) |
Apr 09, 2012 | 37.70 | 38.32 | 37.70 | 38.24 | 10,958,457 | -0.03(-0.08%) |
Apr 05, 2012 | 37.56 | 38.31 | 37.47 | 38.27 | 12,643,686 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,306,903 | -0.11(-0.30%) |
Apr 03, 2012 | 37.67 | 37.98 | 37.58 | 37.80 | 11,467,812 | +0.01(+0.02%) |
Apr 02, 2012 | 37.88 | 37.99 | 37.62 | 37.79 | 11,158,631 | -0.24(-0.64%) |
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.03 | 10,207,487 | +0.30(+0.80%) |
Mar 29, 2012 | 37.42 | 37.75 | 37.35 | 37.73 | 7,236,019 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.73 | 10,560,623 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.06 | 37.80 | 37.83 | 10,298,704 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.91 | 37.57 | 37.90 | 15,528,879 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.48 | 36.85 | 37.45 | 11,449,412 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,518,059 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,687,766 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.42 | 36.71 | 37.33 | 10,091,281 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.91 | 11,942,162 | -0.17(-0.45%) |
Mar 16, 2012 | 37.38 | 37.44 | 36.93 | 37.08 | 17,552,040 | -0.11(-0.30%) |
Mar 15, 2012 | 37.35 | 37.38 | 36.95 | 37.19 | 11,731,459 | -0.20(-0.55%) |
Mar 14, 2012 | 37.36 | 37.58 | 37.22 | 37.40 | 13,328,701 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.17 | 36.74 | 37.15 | 14,340,637 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.73 | 12,511,712 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.42 | 36.16 | 36.36 | 11,639,283 | +0.21(+0.59%) |
Mar 08, 2012 | 35.93 | 36.28 | 35.88 | 36.15 | 13,800,355 | +0.32(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,054,985 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.32 | 34.87 | 35.07 | 12,006,473 | -0.54(-1.51%) |
Mar 05, 2012 | 35.52 | 35.82 | 35.27 | 35.61 | 12,037,527 | -0.02(-0.04%) |
Mar 02, 2012 | 35.64 | 35.79 | 35.52 | 35.62 | 7,874,506 | -0.04(-0.11%) |
Mar 01, 2012 | 35.71 | 35.98 | 35.53 | 35.66 | 10,570,225 | -0.08(-0.23%) |
Feb 29, 2012 | 35.47 | 35.92 | 35.46 | 35.74 | 15,089,333 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.56 | 35.19 | 35.49 | 10,577,779 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.59 | 35.01 | 35.26 | 13,049,158 | -0.04(-0.11%) |
Feb 24, 2012 | 35.31 | 35.42 | 35.15 | 35.30 | 12,950,648 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.46 | 34.95 | 35.28 | 12,287,105 | +0.29(+0.82%) |
Feb 22, 2012 | 35.16 | 35.49 | 34.90 | 34.99 | 15,491,107 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.04 | 35.25 | 27,251,280 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.10 | 34.63 | 35.10 | 15,381,547 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,921,923 | +0.17(+0.48%) |
Feb 15, 2012 | 34.38 | 34.69 | 34.30 | 34.34 | 9,938,790 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,270,816 | +0.10(+0.28%) |
Feb 13, 2012 | 34.20 | 34.65 | 34.15 | 34.51 | 12,223,072 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,689,282 | +0.05(+0.13%) |
Feb 09, 2012 | 34.01 | 34.09 | 33.68 | 34.01 | 7,129,258 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.16 | 33.69 | 33.94 | 10,063,376 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,936,494 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.02 | 33.80 | 33.96 | 10,768,976 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.01 | 33.68 | 33.94 | 13,871,729 | +0.53(+1.60%) |
Feb 02, 2012 | 33.47 | 33.53 | 33.28 | 33.41 | 11,929,601 | -0.01(-0.02%) |
Feb 01, 2012 | 33.58 | 33.74 | 33.38 | 33.41 | 14,515,487 | +0.06(+0.18%) |
Jan 31, 2012 | 33.71 | 34.00 | 33.26 | 33.35 | 13,760,588 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.65 | 33.23 | 33.64 | 8,948,005 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.81 | 33.37 | 33.71 | 10,548,033 | -0.06(-0.18%) |
Jan 26, 2012 | 34.07 | 34.07 | 33.41 | 33.77 | 14,846,283 | -0.23(-0.68%) |
Jan 25, 2012 | 33.68 | 34.12 | 33.51 | 34.01 | 13,216,002 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,577,410 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.80 | 33.04 | 33.72 | 18,338,934 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.29 | 33.44 | 16,755,156 | -0.68(-1.98%) |
Jan 19, 2012 | 33.71 | 34.12 | 33.40 | 34.12 | 20,925,804 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.80 | 32.83 | 33.72 | 17,497,534 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.86 | 10,260,140 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.24 | 32.69 | 10,748,642 | +0.09(+0.28%) |
Jan 12, 2012 | 32.75 | 32.80 | 32.41 | 32.60 | 11,246,440 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.65 | 10,942,828 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,978,519 | +0.23(+0.69%) |
Jan 09, 2012 | 32.44 | 32.53 | 32.12 | 32.48 | 9,777,879 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.53 | 32.16 | 32.46 | 9,696,945 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,635,687 | +0.26(+0.82%) |
Jan 04, 2012 | 31.60 | 32.25 | 31.50 | 32.11 | 14,754,191 | +0.53(+1.67%) |
Dec 30, 2011 | 31.56 | 31.80 | 31.56 | 31.59 | 6,353,587 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.24 | 31.56 | 8,368,213 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.20 | 6,827,740 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.72 | 6,328,170 | +0.10(+0.31%) |
Dec 23, 2011 | 31.54 | 31.65 | 31.32 | 31.62 | 5,794,294 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.59 | 31.23 | 31.56 | 16,060,288 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,714,382 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.66 | 30.14 | 30.20 | 11,847,589 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,904,290 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.02 | 29.59 | 29.62 | 14,352,641 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.18 | 29.41 | 16,083,811 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.24 | 29.57 | 29.69 | 15,040,114 | -0.41(-1.35%) |
Dec 12, 2011 | 29.94 | 30.14 | 29.54 | 30.09 | 14,744,153 | -0.14(-0.45%) |
Dec 09, 2011 | 30.14 | 30.36 | 30.05 | 30.23 | 13,723,055 | +0.24(+0.80%) |
Dec 08, 2011 | 30.42 | 30.66 | 29.93 | 29.99 | 15,972,093 | -0.62(-2.01%) |
Dec 07, 2011 | 30.11 | 30.75 | 30.08 | 30.60 | 16,231,870 | +0.31(+1.02%) |
Dec 06, 2011 | 30.12 | 30.60 | 30.03 | 30.29 | 16,637,530 | +0.07(+0.22%) |
Dec 05, 2011 | 30.15 | 30.50 | 29.90 | 30.23 | 18,585,306 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,836,924 | +0.45(+1.53%) |
Dec 01, 2011 | 29.20 | 29.73 | 29.15 | 29.56 | 12,805,919 | +0.09(+0.31%) |
Nov 30, 2011 | 29.64 | 29.90 | 29.00 | 29.47 | 26,157,358 | +0.20(+0.67%) |
Nov 29, 2011 | 28.10 | 29.38 | 28.00 | 29.27 | 27,674,796 | +1.47(+5.27%) |
Nov 28, 2011 | 27.73 | 28.12 | 27.64 | 27.81 | 10,791,579 | +0.62(+2.28%) |
Nov 25, 2011 | 27.20 | 27.54 | 27.14 | 27.19 | 4,851,323 | -0.04(-0.14%) |
Nov 23, 2011 | 27.42 | 27.50 | 27.19 | 27.23 | 9,001,047 | -0.43(-1.56%) |
Nov 22, 2011 | 27.59 | 27.93 | 27.42 | 27.66 | 11,046,376 | +0.03(+0.11%) |
Nov 21, 2011 | 27.96 | 28.22 | 27.35 | 27.63 | 15,562,309 | -0.61(-2.16%) |
Nov 18, 2011 | 28.20 | 28.29 | 27.80 | 28.24 | 15,850,273 | +0.19(+0.69%) |
Nov 17, 2011 | 28.21 | 28.40 | 27.76 | 28.05 | 15,259,539 | -0.16(-0.58%) |
Nov 16, 2011 | 28.07 | 28.89 | 28.02 | 28.21 | 15,827,793 | -0.17(-0.60%) |
Nov 15, 2011 | 28.76 | 28.88 | 28.22 | 28.38 | 20,493,982 | -0.13(-0.47%) |
Nov 14, 2011 | 28.44 | 28.73 | 28.29 | 28.52 | 18,646,974 | +0.14(+0.50%) |
Nov 11, 2011 | 27.96 | 28.61 | 27.96 | 28.37 | 13,665,682 | +0.64(+2.31%) |
Nov 10, 2011 | 27.93 | 27.99 | 27.62 | 27.73 | 9,775,276 | +0.03(+0.11%) |
Nov 09, 2011 | 27.92 | 28.17 | 27.61 | 27.70 | 14,644,726 | -0.58(-2.06%) |
Nov 08, 2011 | 28.00 | 28.33 | 27.79 | 28.29 | 13,242,037 | +0.45(+1.61%) |
Nov 07, 2011 | 27.37 | 27.90 | 27.26 | 27.84 | 16,863,572 | +0.71(+2.61%) |
Nov 04, 2011 | 26.94 | 27.15 | 26.73 | 27.13 | 8,376,961 | -0.04(-0.16%) |
Nov 03, 2011 | 27.02 | 27.21 | 26.61 | 27.17 | 12,110,376 | +0.34(+1.28%) |
Nov 02, 2011 | 26.92 | 26.99 | 26.66 | 26.83 | 13,272,095 | +0.34(+1.27%) |
Nov 01, 2011 | 25.90 | 26.82 | 25.78 | 26.50 | 17,556,820 | -0.19(-0.73%) |
Oct 31, 2011 | 26.72 | 26.85 | 26.60 | 26.69 | 13,799,123 | -0.24(-0.89%) |
Oct 28, 2011 | 27.52 | 27.72 | 26.86 | 26.93 | 18,881,956 | -0.82(-2.96%) |
Oct 27, 2011 | 27.99 | 28.07 | 27.43 | 27.75 | 15,732,071 | +0.50(+1.83%) |
Oct 26, 2011 | 27.14 | 27.33 | 26.58 | 27.25 | 14,968,261 | +0.38(+1.42%) |
Oct 25, 2011 | 27.23 | 27.40 | 26.82 | 26.87 | 14,598,921 | -0.49(-1.80%) |
Oct 24, 2011 | 27.67 | 27.85 | 27.26 | 27.36 | 14,974,388 | -0.12(-0.43%) |
Oct 21, 2011 | 26.95 | 27.48 | 26.83 | 27.48 | 18,935,600 | +0.84(+3.16%) |
Oct 20, 2011 | 26.54 | 26.73 | 26.21 | 26.64 | 12,716,297 | +0.25(+0.93%) |
Oct 19, 2011 | 26.68 | 26.85 | 26.31 | 26.39 | 13,344,715 | -0.41(-1.53%) |
Oct 18, 2011 | 25.90 | 26.99 | 25.67 | 26.80 | 20,177,266 | +0.97(+3.75%) |
Oct 17, 2011 | 25.98 | 26.45 | 25.79 | 25.83 | 11,854,370 | -0.30(-1.14%) |
Oct 14, 2011 | 25.96 | 26.15 | 25.71 | 26.13 | 10,263,626 | +0.48(+1.86%) |
Oct 13, 2011 | 25.74 | 25.88 | 25.39 | 25.65 | 11,996,468 | -0.23(-0.89%) |
Oct 12, 2011 | 26.03 | 26.16 | 25.88 | 25.88 | 14,313,694 | +0.01(+0.03%) |
Oct 11, 2011 | 25.80 | 25.96 | 25.52 | 25.88 | 10,743,817 | +0.04(+0.14%) |
Oct 10, 2011 | 25.56 | 25.84 | 25.47 | 25.84 | 11,746,487 | +0.55(+2.18%) |
Oct 07, 2011 | 25.08 | 25.60 | 24.96 | 25.29 | 17,181,900 | +0.40(+1.62%) |
Oct 06, 2011 | 24.67 | 24.90 | 24.62 | 24.89 | 12,142,829 | +0.41(+1.68%) |
Oct 05, 2011 | 23.74 | 24.63 | 23.67 | 24.48 | 21,896,846 | +0.27(+1.11%) |
Oct 04, 2011 | 23.21 | 24.27 | 23.13 | 24.21 | 20,207,686 | +0.66(+2.79%) |
Oct 03, 2011 | 24.27 | 24.60 | 23.54 | 23.55 | 24,046,876 | -0.95(-3.89%) |
Sep 30, 2011 | 24.79 | 25.09 | 24.48 | 24.51 | 14,643,667 | -0.69(-2.72%) |
Sep 29, 2011 | 25.38 | 25.71 | 24.64 | 25.19 | 19,091,374 | +0.14(+0.57%) |
Sep 28, 2011 | 25.37 | 25.57 | 25.03 | 25.05 | 13,041,924 | -0.21(-0.83%) |
Sep 27, 2011 | 25.78 | 25.84 | 25.12 | 25.26 | 17,668,448 | -0.09(-0.35%) |
Sep 26, 2011 | 25.15 | 25.35 | 24.59 | 25.35 | 23,245,012 | +0.21(+0.83%) |
Sep 23, 2011 | 24.59 | 25.24 | 24.54 | 25.14 | 17,429,100 | +0.50(+2.03%) |
Sep 22, 2011 | 24.45 | 25.17 | 24.29 | 24.64 | 26,806,592 | -0.59(-2.33%) |
Sep 21, 2011 | 26.00 | 26.12 | 25.19 | 25.23 | 15,957,358 | -0.72(-2.79%) |
Sep 20, 2011 | 25.72 | 26.34 | 25.50 | 25.95 | 18,752,354 | +0.34(+1.34%) |
Sep 19, 2011 | 25.39 | 25.71 | 25.22 | 25.61 | 11,811,026 | -0.19(-0.75%) |
Sep 16, 2011 | 25.82 | 26.09 | 25.71 | 25.80 | 27,888,892 | +0.25(+0.96%) |
Sep 15, 2011 | 25.27 | 25.57 | 25.12 | 25.56 | 16,120,122 | +0.55(+2.21%) |
Sep 14, 2011 | 24.40 | 25.35 | 24.36 | 25.00 | 20,627,132 | +0.66(+2.69%) |
Sep 13, 2011 | 24.13 | 24.48 | 23.96 | 24.35 | 16,911,198 | +0.23(+0.96%) |
Sep 12, 2011 | 23.25 | 24.13 | 23.24 | 24.12 | 16,233,125 | +0.36(+1.51%) |
Sep 09, 2011 | 23.90 | 24.12 | 23.47 | 23.76 | 15,740,053 | -0.44(-1.82%) |
Sep 08, 2011 | 24.38 | 24.52 | 24.08 | 24.20 | 13,299,479 | -0.31(-1.25%) |
Sep 07, 2011 | 24.30 | 24.51 | 24.12 | 24.51 | 17,857,544 | +0.61(+2.56%) |
Sep 06, 2011 | 23.22 | 23.95 | 23.17 | 23.89 | 16,150,727 | -0.10(-0.40%) |
Sep 02, 2011 | 24.06 | 24.29 | 23.80 | 23.99 | 16,469,564 | -0.56(-2.28%) |
Sep 01, 2011 | 25.00 | 25.18 | 24.51 | 24.55 | 20,600,518 | -0.34(-1.35%) |
Aug 31, 2011 | 25.23 | 25.28 | 24.74 | 24.89 | 23,477,132 | -0.14(-0.57%) |
Aug 30, 2011 | 25.15 | 25.22 | 24.83 | 25.03 | 21,626,986 | -0.13(-0.50%) |
Aug 29, 2011 | 25.52 | 25.52 | 25.01 | 25.15 | 19,882,014 | -0.01(-0.03%) |
Aug 26, 2011 | 25.24 | 25.51 | 24.87 | 25.16 | 24,883,662 | +0.12(+0.47%) |
Aug 25, 2011 | 25.50 | 25.72 | 24.88 | 25.04 | 20,904,856 | -0.39(-1.54%) |
Aug 24, 2011 | 24.41 | 25.50 | 24.33 | 25.44 | 26,864,050 | +0.93(+3.81%) |
Aug 23, 2011 | 24.02 | 24.53 | 23.87 | 24.50 | 16,951,850 | +0.61(+2.57%) |
Aug 22, 2011 | 23.98 | 24.13 | 23.70 | 23.89 | 17,198,182 | +0.30(+1.25%) |
Aug 19, 2011 | 23.57 | 24.31 | 23.53 | 23.59 | 20,903,120 | -0.21(-0.87%) |
Aug 18, 2011 | 23.99 | 24.28 | 23.50 | 23.80 | 24,995,030 | -0.92(-3.74%) |
Aug 17, 2011 | 24.83 | 25.15 | 24.36 | 24.72 | 21,670,818 | +0.21(+0.88%) |
Aug 16, 2011 | 24.44 | 24.72 | 24.18 | 24.51 | 39,147,148 | +1.23(+5.28%) |
Aug 15, 2011 | 22.69 | 23.29 | 22.55 | 23.28 | 21,483,260 | +0.65(+2.88%) |
Aug 12, 2011 | 22.38 | 22.68 | 22.05 | 22.63 | 25,319,310 | +0.39(+1.76%) |
Aug 11, 2011 | 20.97 | 22.50 | 20.96 | 22.24 | 27,197,704 | +1.14(+5.40%) |
Aug 10, 2011 | 21.70 | 21.95 | 21.05 | 21.10 | 31,697,814 | -1.21(-5.44%) |
Aug 09, 2011 | 22.29 | 22.39 | 20.82 | 22.31 | 35,312,540 | +0.90(+4.22%) |
Aug 08, 2011 | 22.29 | 22.46 | 21.40 | 21.41 | 51,370,336 | -1.34(-5.89%) |
Aug 05, 2011 | 23.73 | 23.79 | 22.66 | 22.75 | 49,301,104 | -0.71(-3.03%) |
Aug 04, 2011 | 23.98 | 24.21 | 23.45 | 23.46 | 25,601,496 | -0.93(-3.79%) |
Aug 03, 2011 | 24.32 | 24.41 | 23.94 | 24.38 | 19,221,572 | +0.10(+0.40%) |
Aug 02, 2011 | 25.06 | 25.16 | 24.27 | 24.29 | 24,859,266 | -1.06(-4.18%) |
Aug 01, 2011 | 25.95 | 25.95 | 25.07 | 25.35 | 18,970,302 | -0.50(-1.95%) |
Jul 29, 2011 | 25.72 | 26.08 | 25.63 | 25.85 | 16,352,894 | -0.16(-0.63%) |
Jul 28, 2011 | 26.37 | 26.72 | 25.95 | 26.01 | 18,676,326 | -0.35(-1.33%) |
Jul 27, 2011 | 26.87 | 26.91 | 26.31 | 26.36 | 16,609,770 | -0.57(-2.10%) |
Jul 26, 2011 | 27.08 | 27.35 | 26.92 | 26.93 | 13,359,682 | -0.19(-0.71%) |
Jul 25, 2011 | 26.92 | 27.36 | 26.82 | 27.12 | 11,651,235 | +0.10(+0.36%) |
Jul 22, 2011 | 27.16 | 27.25 | 26.92 | 27.03 | 10,825,957 | -0.15(-0.54%) |
Jul 21, 2011 | 27.06 | 27.54 | 27.03 | 27.17 | 16,800,378 | +0.23(+0.85%) |
Jul 20, 2011 | 26.81 | 27.07 | 26.58 | 26.94 | 15,297,481 | +0.22(+0.83%) |
Jul 19, 2011 | 26.53 | 26.84 | 26.44 | 26.72 | 13,093,077 | +0.31(+1.18%) |
Jul 18, 2011 | 26.51 | 26.60 | 26.15 | 26.41 | 9,335,035 | -0.16(-0.61%) |
Jul 15, 2011 | 26.71 | 26.71 | 26.26 | 26.57 | 13,409,620 | -0.04(-0.14%) |
Jul 14, 2011 | 26.77 | 27.04 | 26.51 | 26.61 | 14,676,422 | -0.13(-0.47%) |
Jul 13, 2011 | 26.89 | 27.11 | 26.69 | 26.74 | 14,260,838 | +0.01(+0.06%) |
Jul 12, 2011 | 26.94 | 27.20 | 26.72 | 26.72 | 12,068,951 | -0.18(-0.69%) |
Jul 11, 2011 | 26.83 | 27.13 | 26.76 | 26.91 | 11,193,657 | -0.19(-0.71%) |
Jul 08, 2011 | 27.09 | 27.15 | 26.87 | 27.10 | 13,274,184 | -0.32(-1.16%) |
Jul 07, 2011 | 27.25 | 27.57 | 27.20 | 27.42 | 13,310,400 | +0.36(+1.31%) |
Jul 06, 2011 | 26.97 | 27.19 | 26.88 | 27.06 | 9,498,161 | -0.01(-0.05%) |
Jul 05, 2011 | 27.11 | 27.27 | 26.96 | 27.08 | 13,430,120 | -0.10(-0.38%) |
Jul 01, 2011 | 26.86 | 27.35 | 26.83 | 27.18 | 13,212,656 | +0.38(+1.41%) |
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.80 | 16,141,260 | +0.18(+0.67%) |
Jun 29, 2011 | 26.75 | 26.87 | 26.49 | 26.63 | 16,618,333 | -0.06(-0.22%) |
Jun 28, 2011 | 26.15 | 26.85 | 26.09 | 26.69 | 22,977,416 | +0.64(+2.44%) |
Jun 27, 2011 | 25.92 | 26.19 | 25.66 | 26.05 | 11,385,409 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,267,180 | -0.42(-1.60%) |
Jun 23, 2011 | 25.58 | 26.40 | 25.56 | 26.38 | 23,105,546 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,385,715 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,006,006 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,629,978 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.55 | 24,762,798 | +0.02(+0.09%) |
Jun 16, 2011 | 25.21 | 25.74 | 25.17 | 25.53 | 19,032,598 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.07 | 19,740,288 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,694,234 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.61 | 15,987,790 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.58 | 16,872,290 | -0.63(-2.51%) |
Jun 09, 2011 | 25.07 | 25.38 | 25.05 | 25.22 | 9,440,347 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,841,662 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.72 | 25.20 | 25.22 | 12,745,692 | +0.03(+0.12%) |
Jun 06, 2011 | 25.36 | 25.57 | 25.19 | 25.19 | 10,190,810 | -0.25(-0.98%) |