Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.20 | 31.51 | 30.60 | 30.66 | 3,494,366 | -0.73(-2.33%) |
Jul 30, 2012 | 31.67 | 31.76 | 31.25 | 31.39 | 3,500,913 | -0.50(-1.57%) |
Jul 27, 2012 | 32.00 | 32.05 | 31.50 | 31.89 | 3,498,110 | +0.03(+0.09%) |
Jul 26, 2012 | 31.09 | 31.95 | 31.09 | 31.86 | 3,968,918 | +0.99(+3.21%) |
Jul 25, 2012 | 30.25 | 30.88 | 29.85 | 30.87 | 4,745,727 | +1.11(+3.73%) |
Jul 24, 2012 | 30.18 | 30.40 | 29.58 | 29.76 | 2,943,038 | -0.54(-1.78%) |
Jul 23, 2012 | 29.75 | 30.46 | 29.06 | 30.30 | 4,180,527 | -0.18(-0.59%) |
Jul 20, 2012 | 30.15 | 30.49 | 30.11 | 30.48 | 2,329,654 | -0.11(-0.36%) |
Jul 19, 2012 | 30.44 | 30.85 | 30.39 | 30.59 | 3,085,785 | +0.39(+1.29%) |
Jul 18, 2012 | 30.01 | 30.39 | 29.84 | 30.20 | 3,025,526 | +0.21(+0.70%) |
Jul 17, 2012 | 29.98 | 30.12 | 29.48 | 29.99 | 2,793,589 | +0.27(+0.91%) |
Jul 16, 2012 | 29.44 | 29.88 | 29.21 | 29.72 | 2,357,702 | +0.31(+1.05%) |
Jul 13, 2012 | 29.10 | 29.54 | 28.96 | 29.41 | 2,432,863 | +0.56(+1.94%) |
Jul 12, 2012 | 28.84 | 29.06 | 28.71 | 28.85 | 3,393,408 | -0.40(-1.37%) |
Jul 11, 2012 | 28.75 | 29.43 | 28.72 | 29.25 | 3,204,840 | +0.53(+1.85%) |
Jul 10, 2012 | 29.37 | 29.60 | 28.43 | 28.72 | 3,077,169 | -0.44(-1.51%) |
Jul 09, 2012 | 29.30 | 29.46 | 28.95 | 29.16 | 3,366,365 | -0.20(-0.68%) |
Jul 06, 2012 | 29.82 | 29.95 | 29.27 | 29.36 | 3,530,445 | -1.04(-3.42%) |
Jul 05, 2012 | 30.89 | 30.89 | 30.39 | 30.40 | 4,153,333 | -0.73(-2.35%) |
Jul 04, 2012 | 30.55 | 31.27 | 30.48 | 31.13 | 2,093,310 | +0.42(+1.37%) |
Jul 03, 2012 | 29.88 | 30.92 | 30.71 | 30.71 | 4,543,412 | +1.27(+4.31%) |
Jun 29, 2012 | 29.44 | 29.44 | 29.44 | 0 | +1.14(+4.03%) | |
Jun 28, 2012 | 28.00 | 28.30 | 27.65 | 28.30 | 2,648,871 | +0.06(+0.21%) |
Jun 27, 2012 | 27.83 | 28.30 | 27.71 | 28.24 | 3,427,455 | +0.51(+1.84%) |
Jun 26, 2012 | 27.80 | 27.96 | 27.60 | 27.73 | 5,184,754 | +0.02(+0.07%) |
Jun 25, 2012 | 27.77 | 27.89 | 27.53 | 27.71 | 3,262,311 | -0.55(-1.95%) |
Jun 22, 2012 | 28.05 | 28.34 | 27.81 | 28.26 | 2,514,007 | +0.56(+2.02%) |
Jun 21, 2012 | 29.32 | 29.54 | 27.68 | 27.70 | 4,034,873 | -1.95(-6.58%) |
Jun 20, 2012 | 30.11 | 30.24 | 29.40 | 29.65 | 4,286,728 | -0.51(-1.69%) |
Jun 19, 2012 | 29.50 | 30.25 | 29.49 | 30.16 | 3,963,377 | +0.91(+3.11%) |
Jun 18, 2012 | 28.69 | 29.64 | 28.60 | 29.25 | 8,978,815 | +0.24(+0.83%) |
Jun 15, 2012 | 28.75 | 29.15 | 28.67 | 29.01 | 7,751,726 | +0.49(+1.72%) |
Jun 14, 2012 | 28.99 | 29.08 | 28.49 | 28.52 | 4,931,438 | -0.34(-1.18%) |
Jun 13, 2012 | 28.75 | 29.30 | 28.53 | 28.86 | 3,074,542 | -0.11(-0.38%) |
Jun 12, 2012 | 28.55 | 28.98 | 28.26 | 28.97 | 7,112,113 | +0.64(+2.26%) |
Jun 11, 2012 | 29.45 | 29.49 | 28.23 | 28.33 | 3,768,707 | -0.70(-2.41%) |
Jun 08, 2012 | 28.73 | 29.36 | 28.62 | 29.03 | 2,735,904 | -0.29(-0.99%) |
Jun 07, 2012 | 29.79 | 29.82 | 29.13 | 29.32 | 5,888,637 | +0.08(+0.27%) |
Jun 06, 2012 | 28.85 | 29.33 | 28.69 | 29.24 | 4,076,717 | +0.94(+3.32%) |
Jun 05, 2012 | 27.70 | 28.50 | 27.62 | 28.30 | 3,688,806 | +0.59(+2.13%) |
Jun 04, 2012 | 27.47 | 27.71 | 27.06 | 27.71 | 5,036,203 | +0.24(+0.87%) |
Jun 02, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | +0.00(+0.00%) |
Jun 01, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | -0.56(-2.00%) |
May 31, 2012 | 28.15 | 28.37 | 27.49 | 28.03 | 5,906,102 | -0.12(-0.43%) |
May 30, 2012 | 28.50 | 28.60 | 28.10 | 28.15 | 5,982,453 | -1.04(-3.56%) |
May 29, 2012 | 28.99 | 29.75 | 28.97 | 29.19 | 3,360,867 | +0.29(+1.00%) |
May 28, 2012 | 29.13 | 29.27 | 28.72 | 28.90 | 1,192,988 | +0.03(+0.10%) |
May 25, 2012 | 28.50 | 29.01 | 28.32 | 28.87 | 2,147,668 | +0.38(+1.33%) |
May 24, 2012 | 28.98 | 28.98 | 28.14 | 28.49 | 4,578,534 | -0.04(-0.14%) |
May 23, 2012 | 27.99 | 28.58 | 27.48 | 28.53 | 4,870,415 | +0.23(+0.81%) |
May 22, 2012 | 28.01 | 28.77 | 27.83 | 28.30 | 3,702,862 | +0.90(+3.28%) |
May 18, 2012 | 27.40 | 27.40 | 27.40 | 0 | -0.14(-0.51%) | |
May 17, 2012 | 27.78 | 27.88 | 27.40 | 27.54 | 3,379,411 | +0.09(+0.33%) |
May 16, 2012 | 27.70 | 28.25 | 27.36 | 27.45 | 5,853,122 | -0.22(-0.80%) |
May 15, 2012 | 28.11 | 28.23 | 27.55 | 27.67 | 5,477,131 | -0.32(-1.14%) |
May 14, 2012 | 28.16 | 28.45 | 27.93 | 27.99 | 5,008,649 | -0.76(-2.64%) |
May 11, 2012 | 28.89 | 29.47 | 28.66 | 28.75 | 3,871,607 | -0.55(-1.88%) |
May 10, 2012 | 29.35 | 29.74 | 29.18 | 29.30 | 4,181,013 | +0.23(+0.79%) |
May 09, 2012 | 29.23 | 29.71 | 28.88 | 29.07 | 5,653,340 | -0.70(-2.35%) |
May 08, 2012 | 29.80 | 30.12 | 29.27 | 29.77 | 6,841,543 | -0.45(-1.49%) |
May 07, 2012 | 29.81 | 30.32 | 29.75 | 30.22 | 3,689,306 | +0.03(+0.10%) |
May 04, 2012 | 30.71 | 31.02 | 29.96 | 30.19 | 5,827,304 | -1.13(-3.61%) |
May 03, 2012 | 32.29 | 32.29 | 31.25 | 31.32 | 3,205,064 | -0.92(-2.85%) |
May 02, 2012 | 32.84 | 32.87 | 32.15 | 32.24 | 3,011,303 | -0.70(-2.13%) |
May 01, 2012 | 33.13 | 33.39 | 32.88 | 32.94 | 4,478,833 | +0.31(+0.95%) |
Apr 30, 2012 | 31.60 | 32.78 | 31.60 | 32.63 | 4,355,254 | +0.99(+3.13%) |
Apr 27, 2012 | 31.34 | 31.68 | 31.15 | 31.64 | 3,895,563 | +0.16(+0.51%) |
Apr 26, 2012 | 31.23 | 31.72 | 31.17 | 31.48 | 3,885,105 | +0.01(+0.03%) |
Apr 25, 2012 | 31.28 | 31.50 | 30.87 | 31.47 | 4,066,914 | +0.42(+1.35%) |
Apr 24, 2012 | 31.00 | 31.36 | 30.87 | 31.05 | 2,491,822 | +0.03(+0.10%) |
Apr 23, 2012 | 30.50 | 31.16 | 30.26 | 31.02 | 4,726,337 | +0.03(+0.10%) |
Apr 20, 2012 | 31.74 | 31.83 | 30.90 | 30.99 | 4,369,381 | -0.43(-1.37%) |
Apr 19, 2012 | 31.30 | 31.74 | 31.12 | 31.42 | 2,500,712 | +0.18(+0.58%) |
Apr 18, 2012 | 31.03 | 31.48 | 30.77 | 31.24 | 2,956,761 | -0.19(-0.60%) |
Apr 17, 2012 | 31.12 | 31.76 | 30.94 | 31.43 | 3,623,249 | +0.62(+2.01%) |
Apr 16, 2012 | 30.79 | 31.05 | 30.50 | 30.81 | 3,135,060 | +0.36(+1.18%) |
Apr 13, 2012 | 30.85 | 30.92 | 30.35 | 30.45 | 4,080,518 | -0.50(-1.62%) |
Apr 12, 2012 | 30.19 | 31.04 | 29.86 | 30.95 | 4,987,645 | +0.83(+2.76%) |
Apr 11, 2012 | 29.92 | 30.38 | 29.87 | 30.12 | 4,148,449 | +0.44(+1.48%) |
Apr 10, 2012 | 30.48 | 30.58 | 29.40 | 29.68 | 4,452,914 | -0.63(-2.08%) |
Apr 09, 2012 | 30.05 | 30.81 | 30.00 | 30.31 | 2,598,321 | -0.14(-0.46%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.17 | 30.45 | 6,094,316 | -0.81(-2.59%) |
Apr 04, 2012 | 32.12 | 32.71 | 30.94 | 31.26 | 6,891,593 | -1.48(-4.52%) |
Apr 03, 2012 | 32.93 | 32.98 | 32.56 | 32.74 | 3,484,358 | -0.46(-1.39%) |
Apr 02, 2012 | 32.53 | 33.23 | 32.43 | 33.20 | 2,873,271 | +0.61(+1.87%) |
Mar 30, 2012 | 32.64 | 32.74 | 32.08 | 32.59 | 3,218,118 | +0.18(+0.56%) |
Mar 29, 2012 | 32.24 | 32.48 | 31.73 | 32.41 | 7,081,718 | -0.07(-0.22%) |
Mar 28, 2012 | 32.69 | 32.77 | 32.35 | 32.48 | 4,429,098 | -0.40(-1.22%) |
Mar 27, 2012 | 33.27 | 33.27 | 32.70 | 32.88 | 2,098,495 | -0.24(-0.72%) |
Mar 26, 2012 | 33.10 | 33.27 | 32.85 | 33.12 | 3,262,827 | +0.32(+0.98%) |
Mar 23, 2012 | 32.62 | 32.89 | 32.42 | 32.80 | 2,356,162 | +0.33(+1.02%) |
Mar 22, 2012 | 32.66 | 32.94 | 32.16 | 32.47 | 6,214,123 | -0.59(-1.78%) |
Mar 21, 2012 | 33.14 | 33.16 | 32.75 | 33.06 | 2,340,043 | +0.01(+0.03%) |
Mar 20, 2012 | 33.25 | 33.34 | 32.85 | 33.05 | 3,060,852 | -0.41(-1.23%) |
Mar 19, 2012 | 33.14 | 33.65 | 32.93 | 33.46 | 2,468,936 | +0.54(+1.64%) |
Mar 16, 2012 | 33.10 | 33.39 | 32.92 | 32.92 | 12,817,206 | +0.01(+0.03%) |
Mar 15, 2012 | 32.80 | 33.35 | 32.61 | 32.91 | 5,948,244 | +0.16(+0.49%) |
Mar 14, 2012 | 33.38 | 33.67 | 32.52 | 32.75 | 5,920,486 | -1.29(-3.79%) |
Mar 13, 2012 | 33.27 | 34.04 | 33.23 | 34.04 | 3,280,192 | +0.85(+2.56%) |
Mar 12, 2012 | 33.90 | 34.16 | 33.19 | 33.19 | 3,086,748 | -1.05(-3.07%) |
Mar 09, 2012 | 34.45 | 34.50 | 34.03 | 34.24 | 2,858,976 | -0.03(-0.09%) |
Mar 08, 2012 | 34.01 | 34.50 | 33.74 | 34.27 | 3,373,135 | +0.55(+1.63%) |
Mar 07, 2012 | 33.50 | 34.09 | 33.32 | 33.72 | 5,013,983 | +0.40(+1.20%) |
Mar 06, 2012 | 34.08 | 34.21 | 32.98 | 33.32 | 8,551,811 | -1.49(-4.28%) |
Mar 05, 2012 | 35.40 | 35.46 | 34.69 | 34.81 | 3,651,966 | -0.64(-1.81%) |
Mar 02, 2012 | 35.79 | 35.85 | 35.19 | 35.45 | 2,238,075 | -0.39(-1.09%) |
Mar 01, 2012 | 35.40 | 35.94 | 35.22 | 35.84 | 4,952,156 | +0.22(+0.62%) |
Feb 29, 2012 | 36.50 | 36.60 | 35.49 | 35.62 | 6,566,989 | -0.66(-1.82%) |
Feb 28, 2012 | 35.96 | 36.50 | 35.95 | 36.28 | 3,676,703 | +0.12(+0.33%) |
Feb 27, 2012 | 36.73 | 36.80 | 36.02 | 36.16 | 4,411,193 | -0.81(-2.19%) |
Feb 24, 2012 | 36.70 | 37.28 | 36.52 | 36.97 | 7,408,758 | +0.58(+1.59%) |
Feb 23, 2012 | 35.65 | 36.54 | 35.43 | 36.39 | 5,931,913 | +0.78(+2.19%) |
Feb 22, 2012 | 34.83 | 35.64 | 34.82 | 35.61 | 5,320,734 | +0.87(+2.50%) |
Feb 21, 2012 | 34.56 | 35.02 | 34.50 | 34.74 | 5,028,373 | +0.60(+1.76%) |
Feb 17, 2012 | 34.14 | 34.14 | 34.14 | 0 | -0.10(-0.29%) | |
Feb 16, 2012 | 34.01 | 34.38 | 33.84 | 34.24 | 3,689,031 | +0.02(+0.06%) |
Feb 15, 2012 | 33.90 | 34.44 | 33.84 | 34.22 | 3,632,229 | +0.49(+1.45%) |
Feb 14, 2012 | 33.90 | 34.06 | 33.41 | 33.73 | 4,276,000 | -0.04(-0.12%) |
Feb 13, 2012 | 34.14 | 34.29 | 33.72 | 33.77 | 3,415,415 | -0.10(-0.30%) |
Feb 10, 2012 | 34.09 | 34.32 | 33.69 | 33.87 | 4,063,647 | -0.72(-2.08%) |
Feb 09, 2012 | 34.52 | 34.67 | 34.31 | 34.59 | 3,591,091 | -0.10(-0.29%) |
Feb 08, 2012 | 34.66 | 34.87 | 34.41 | 34.69 | 4,134,577 | +0.09(+0.26%) |
Feb 07, 2012 | 34.80 | 34.83 | 34.06 | 34.60 | 4,316,497 | -0.32(-0.92%) |
Feb 06, 2012 | 34.61 | 34.99 | 34.53 | 34.92 | 3,756,949 | +0.02(+0.06%) |
Feb 03, 2012 | 34.39 | 34.90 | 34.25 | 34.90 | 5,517,617 | +0.65(+1.90%) |
Feb 02, 2012 | 34.39 | 34.94 | 34.17 | 34.25 | 4,255,556 | -0.26(-0.75%) |
Feb 01, 2012 | 34.79 | 34.94 | 34.14 | 34.51 | 5,495,589 | -0.03(-0.09%) |
Jan 31, 2012 | 34.80 | 34.87 | 34.03 | 34.54 | 4,487,500 | +0.20(+0.58%) |
Jan 30, 2012 | 34.04 | 34.48 | 33.89 | 34.34 | 2,720,652 | -0.22(-0.64%) |
Jan 27, 2012 | 34.21 | 34.74 | 34.20 | 34.56 | 4,477,758 | +0.17(+0.49%) |
Jan 26, 2012 | 34.65 | 34.84 | 34.18 | 34.39 | 5,312,369 | -0.04(-0.12%) |
Jan 25, 2012 | 33.91 | 34.57 | 33.76 | 34.43 | 4,504,997 | +0.33(+0.97%) |
Jan 24, 2012 | 34.00 | 34.29 | 33.89 | 34.10 | 3,947,799 | -0.12(-0.35%) |
Jan 23, 2012 | 33.83 | 34.30 | 33.72 | 34.22 | 4,088,894 | +0.38(+1.12%) |
Jan 20, 2012 | 33.60 | 34.11 | 33.53 | 33.84 | 2,745,988 | -0.12(-0.35%) |
Jan 19, 2012 | 34.40 | 34.50 | 33.82 | 33.96 | 6,787,302 | +0.02(+0.06%) |
Jan 18, 2012 | 33.35 | 34.07 | 33.30 | 33.94 | 6,159,677 | +0.72(+2.17%) |
Jan 17, 2012 | 33.18 | 33.38 | 32.93 | 33.22 | 3,932,446 | +0.28(+0.85%) |
Jan 16, 2012 | 32.60 | 32.95 | 32.55 | 32.94 | 1,433,261 | +0.31(+0.95%) |
Jan 13, 2012 | 32.34 | 32.68 | 32.21 | 32.63 | 3,651,347 | -0.02(-0.06%) |
Jan 12, 2012 | 32.95 | 33.12 | 32.51 | 32.65 | 6,613,422 | -0.08(-0.24%) |
Jan 11, 2012 | 32.69 | 32.93 | 32.58 | 32.73 | 4,904,161 | -0.09(-0.27%) |
Jan 10, 2012 | 32.40 | 32.90 | 32.32 | 32.82 | 5,857,727 | +0.91(+2.85%) |
Jan 09, 2012 | 31.43 | 31.91 | 31.29 | 31.91 | 4,319,456 | +0.36(+1.14%) |
Jan 06, 2012 | 31.55 | 31.64 | 31.10 | 31.55 | 2,731,412 | +0.09(+0.29%) |
Jan 05, 2012 | 31.40 | 31.58 | 31.07 | 31.46 | 3,118,017 | +0.01(+0.03%) |
Jan 04, 2012 | 30.90 | 31.60 | 30.66 | 31.45 | 4,544,790 | +2.07(+7.05%) |
Dec 30, 2011 | 28.83 | 29.44 | 29.12 | 29.38 | 2,350,402 | +0.26(+0.89%) |
Dec 29, 2011 | 28.72 | 29.21 | 28.56 | 29.12 | 1,868,488 | +0.56(+1.96%) |
Dec 28, 2011 | 29.28 | 29.30 | 28.49 | 28.56 | 2,956,063 | -0.72(-2.46%) |
Dec 23, 2011 | 29.10 | 29.28 | 29.28 | 29.28 | 2,851,275 | +1.20(+4.27%) |
Dec 21, 2011 | 28.01 | 28.09 | 27.51 | 28.08 | 6,505,681 | +0.07(+0.25%) |
Dec 20, 2011 | 28.12 | 28.35 | 27.90 | 28.01 | 7,194,208 | +0.50(+1.82%) |
Dec 19, 2011 | 28.10 | 28.10 | 27.30 | 27.51 | 4,172,760 | -0.29(-1.04%) |
Dec 16, 2011 | 27.60 | 27.95 | 27.56 | 27.80 | 8,857,858 | +0.21(+0.76%) |
Dec 15, 2011 | 28.49 | 28.53 | 27.51 | 27.59 | 4,759,912 | -0.54(-1.92%) |
Dec 14, 2011 | 28.54 | 28.70 | 27.83 | 28.13 | 6,931,037 | -0.92(-3.17%) |
Dec 13, 2011 | 29.35 | 29.87 | 28.76 | 29.05 | 5,264,442 | -0.01(-0.03%) |
Dec 12, 2011 | 29.04 | 29.38 | 28.52 | 29.06 | 6,528,768 | -0.79(-2.65%) |
Dec 09, 2011 | 29.66 | 30.03 | 29.57 | 29.85 | 3,647,895 | +0.31(+1.05%) |
Dec 08, 2011 | 30.10 | 30.58 | 29.40 | 29.54 | 5,200,405 | -0.97(-3.18%) |
Dec 07, 2011 | 30.84 | 30.84 | 29.98 | 30.51 | 5,111,826 | -0.36(-1.17%) |
Dec 06, 2011 | 31.01 | 31.29 | 30.59 | 30.87 | 6,530,552 | -0.29(-0.93%) |
Dec 05, 2011 | 31.20 | 31.87 | 31.08 | 31.16 | 4,213,382 | +0.40(+1.30%) |
Dec 02, 2011 | 31.02 | 31.07 | 30.65 | 30.76 | 4,049,064 | +0.21(+0.69%) |
Dec 01, 2011 | 30.57 | 30.93 | 30.30 | 30.55 | 4,777,079 | -0.17(-0.55%) |
Nov 30, 2011 | 30.50 | 31.16 | 29.90 | 30.72 | 9,260,711 | +1.37(+4.67%) |
Nov 29, 2011 | 29.00 | 29.62 | 28.80 | 29.35 | 4,138,875 | +0.44(+1.52%) |
Nov 28, 2011 | 29.35 | 29.40 | 28.76 | 28.91 | 5,531,484 | +0.77(+2.74%) |
Nov 25, 2011 | 28.69 | 29.05 | 28.07 | 28.14 | 3,470,128 | -0.61(-2.12%) |
Nov 24, 2011 | 29.29 | 29.30 | 28.75 | 28.75 | 1,224,776 | -0.26(-0.90%) |
Nov 23, 2011 | 30.05 | 30.06 | 28.98 | 29.01 | 5,622,756 | -1.41(-4.64%) |
Nov 22, 2011 | 31.10 | 31.18 | 30.22 | 30.42 | 5,339,339 | -0.52(-1.68%) |
Nov 21, 2011 | 30.85 | 31.07 | 30.20 | 30.94 | 3,515,406 | -0.55(-1.75%) |
Nov 18, 2011 | 32.28 | 32.40 | 31.39 | 31.49 | 4,609,724 | -0.33(-1.04%) |
Nov 17, 2011 | 32.68 | 33.26 | 31.59 | 31.82 | 5,324,392 | -0.93(-2.84%) |
Nov 16, 2011 | 32.39 | 33.47 | 32.25 | 32.75 | 6,821,750 | +0.49(+1.52%) |
Nov 15, 2011 | 32.38 | 32.58 | 32.13 | 32.26 | 5,280,710 | -0.19(-0.59%) |
Nov 14, 2011 | 32.22 | 32.60 | 32.08 | 32.45 | 3,124,116 | +0.09(+0.28%) |
Nov 11, 2011 | 32.00 | 32.50 | 31.89 | 32.36 | 2,721,055 | +0.75(+2.37%) |
Nov 10, 2011 | 32.09 | 32.29 | 30.91 | 31.61 | 4,571,326 | +0.17(+0.54%) |
Nov 09, 2011 | 32.01 | 32.52 | 31.42 | 31.44 | 5,838,486 | -1.85(-5.56%) |
Nov 08, 2011 | 33.67 | 33.75 | 33.02 | 33.29 | 3,998,625 | +0.03(+0.09%) |
Nov 07, 2011 | 33.01 | 33.73 | 32.91 | 33.26 | 4,297,643 | +0.37(+1.12%) |
Nov 04, 2011 | 32.93 | 33.14 | 32.53 | 32.89 | 4,506,774 | -0.31(-0.93%) |
Nov 03, 2011 | 32.40 | 33.26 | 32.34 | 33.20 | 8,401,541 | +1.41(+4.44%) |
Nov 02, 2011 | 31.50 | 31.83 | 31.21 | 31.79 | 4,304,867 | +0.87(+2.81%) |
Nov 01, 2011 | 29.89 | 31.36 | 29.68 | 30.92 | 8,552,587 | -0.83(-2.61%) |
Oct 31, 2011 | 32.51 | 32.68 | 31.75 | 31.75 | 5,519,702 | -1.32(-3.99%) |
Oct 28, 2011 | 32.39 | 33.07 | 32.30 | 33.07 | 5,423,115 | +0.27(+0.82%) |
Oct 27, 2011 | 32.50 | 33.10 | 32.42 | 32.80 | 8,541,637 | +1.54(+4.93%) |
Oct 26, 2011 | 31.30 | 31.54 | 30.88 | 31.26 | 4,902,473 | +0.12(+0.39%) |
Oct 25, 2011 | 31.90 | 31.95 | 30.96 | 31.14 | 6,433,793 | -0.44(-1.39%) |
Oct 24, 2011 | 30.44 | 31.70 | 30.36 | 31.58 | 7,060,786 | +1.31(+4.33%) |
Oct 21, 2011 | 30.50 | 30.58 | 30.04 | 30.27 | 5,213,693 | +0.37(+1.24%) |
Oct 20, 2011 | 29.86 | 30.43 | 29.41 | 29.90 | 4,879,405 | -0.14(-0.47%) |
Oct 19, 2011 | 30.53 | 30.72 | 29.92 | 30.04 | 4,211,553 | -0.56(-1.83%) |
Oct 18, 2011 | 29.61 | 30.77 | 29.15 | 30.60 | 7,476,470 | +0.84(+2.82%) |
Oct 17, 2011 | 30.50 | 30.59 | 29.61 | 29.76 | 3,314,621 | -0.93(-3.03%) |
Oct 14, 2011 | 29.98 | 30.71 | 29.79 | 30.69 | 7,309,888 | +1.55(+5.32%) |
Oct 13, 2011 | 29.45 | 29.48 | 28.85 | 29.14 | 5,158,097 | -0.47(-1.59%) |
Oct 12, 2011 | 29.12 | 29.94 | 28.86 | 29.61 | 5,200,123 | +0.76(+2.63%) |
Oct 11, 2011 | 28.74 | 29.14 | 28.39 | 28.85 | 4,477,013 | +0.78(+2.78%) |
Oct 07, 2011 | 28.99 | 29.10 | 28.01 | 28.07 | 7,788,582 | -0.62(-2.16%) |
Oct 06, 2011 | 27.56 | 28.74 | 28.19 | 28.69 | 6,493,203 | +1.19(+4.33%) |
Oct 05, 2011 | 25.80 | 27.79 | 25.37 | 27.50 | 9,245,215 | +2.07(+8.14%) |
Oct 04, 2011 | 24.80 | 25.51 | 23.97 | 25.43 | 8,380,573 | +0.15(+0.59%) |
Oct 03, 2011 | 26.20 | 26.25 | 25.11 | 25.28 | 7,106,685 | -1.48(-5.53%) |
Sep 30, 2011 | 27.20 | 27.38 | 26.58 | 26.76 | 5,952,079 | -0.95(-3.43%) |
Sep 29, 2011 | 27.66 | 27.85 | 26.77 | 27.71 | 6,000,554 | +0.66(+2.44%) |
Sep 28, 2011 | 28.40 | 28.53 | 26.95 | 27.05 | 5,679,694 | -1.33(-4.69%) |
Sep 27, 2011 | 28.52 | 29.25 | 28.22 | 28.38 | 6,411,591 | +0.72(+2.60%) |
Sep 26, 2011 | 26.65 | 27.66 | 25.94 | 27.66 | 7,719,496 | +1.34(+5.09%) |
Sep 23, 2011 | 25.74 | 26.50 | 25.61 | 26.32 | 7,785,370 | +0.11(+0.42%) |
Sep 22, 2011 | 27.00 | 27.05 | 25.78 | 26.21 | 13,554,760 | -1.92(-6.83%) |
Sep 21, 2011 | 29.04 | 29.19 | 28.08 | 28.13 | 5,476,820 | -0.76(-2.63%) |
Sep 20, 2011 | 29.41 | 29.99 | 28.84 | 28.89 | 5,509,441 | -0.51(-1.73%) |
Sep 19, 2011 | 29.30 | 29.59 | 28.81 | 29.40 | 3,629,894 | -0.23(-0.78%) |
Sep 16, 2011 | 30.15 | 30.18 | 29.47 | 29.63 | 9,106,511 | -0.32(-1.07%) |
Sep 15, 2011 | 29.85 | 29.96 | 29.40 | 29.95 | 4,110,147 | +0.51(+1.73%) |
Sep 14, 2011 | 28.66 | 29.83 | 28.51 | 29.44 | 5,649,923 | +0.87(+3.05%) |
Sep 13, 2011 | 28.70 | 28.88 | 28.25 | 28.57 | 6,964,387 | +0.06(+0.21%) |
Sep 12, 2011 | 29.01 | 29.21 | 28.06 | 28.51 | 6,733,536 | -0.94(-3.19%) |
Sep 09, 2011 | 30.00 | 30.28 | 29.30 | 29.45 | 4,455,269 | -0.96(-3.16%) |
Sep 08, 2011 | 30.20 | 30.79 | 30.05 | 30.41 | 3,996,202 | +0.05(+0.16%) |
Sep 07, 2011 | 29.80 | 30.42 | 29.65 | 30.36 | 5,079,757 | +1.08(+3.69%) |
Sep 06, 2011 | 29.30 | 29.35 | 28.75 | 29.28 | 6,410,649 | -0.72(-2.40%) |
Sep 02, 2011 | 30.39 | 30.47 | 29.86 | 30.00 | 4,162,409 | -1.00(-3.23%) |
Sep 01, 2011 | 31.28 | 31.56 | 30.98 | 31.00 | 6,406,423 | -0.38(-1.21%) |
Aug 31, 2011 | 31.30 | 31.65 | 30.74 | 31.38 | 6,403,741 | +0.36(+1.16%) |
Aug 30, 2011 | 30.58 | 31.18 | 30.31 | 31.02 | 4,742,932 | +0.46(+1.51%) |
Aug 29, 2011 | 30.50 | 30.59 | 29.95 | 30.56 | 3,925,762 | +0.78(+2.62%) |
Aug 26, 2011 | 29.39 | 30.14 | 29.08 | 29.78 | 4,020,722 | +0.24(+0.81%) |
Aug 25, 2011 | 30.65 | 30.66 | 29.45 | 29.54 | 4,703,771 | -0.74(-2.44%) |
Aug 24, 2011 | 30.14 | 30.57 | 29.82 | 30.28 | 5,228,770 | +0.18(+0.60%) |
Aug 23, 2011 | 29.17 | 30.15 | 28.79 | 30.10 | 6,433,585 | +1.27(+4.41%) |
Aug 22, 2011 | 30.00 | 30.02 | 28.71 | 28.83 | 6,722,479 | -0.39(-1.33%) |
Aug 19, 2011 | 29.44 | 30.40 | 29.07 | 29.22 | 7,508,778 | -0.45(-1.52%) |
Aug 18, 2011 | 30.90 | 30.91 | 29.46 | 29.67 | 7,776,424 | -2.06(-6.49%) |
Aug 17, 2011 | 32.45 | 32.58 | 31.63 | 31.73 | 7,052,331 | -0.16(-0.50%) |
Aug 16, 2011 | 32.10 | 32.22 | 31.65 | 31.89 | 6,761,661 | -0.54(-1.67%) |
Aug 15, 2011 | 32.37 | 32.75 | 32.13 | 32.43 | 4,450,462 | +0.54(+1.69%) |
Aug 12, 2011 | 32.90 | 32.90 | 31.65 | 31.89 | 5,693,831 | -0.33(-1.02%) |
Aug 11, 2011 | 31.21 | 32.32 | 30.65 | 32.22 | 7,745,102 | +0.94(+3.01%) |
Aug 10, 2011 | 31.35 | 31.94 | 30.37 | 31.28 | 9,753,077 | +0.28(+0.90%) |
Aug 09, 2011 | 30.66 | 31.18 | 29.44 | 31.00 | 13,366,335 | +0.90(+2.99%) |
Aug 08, 2011 | 30.45 | 31.28 | 29.85 | 30.10 | 9,970,423 | -2.24(-6.93%) |
Aug 05, 2011 | 33.25 | 33.40 | 31.06 | 32.34 | 11,703,533 | -0.78(-2.36%) |
Aug 04, 2011 | 34.25 | 34.35 | 32.93 | 33.12 | 7,919,422 | -1.53(-4.42%) |
Aug 03, 2011 | 35.22 | 35.27 | 34.09 | 34.65 | 6,315,174 | -0.63(-1.79%) |