Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.22 | 38.56 | 38.10 | 38.46 | 3,123,818 | +0.42(+1.09%) |
Aug 30, 2012 | 38.00 | 38.28 | 37.98 | 38.05 | 2,566,765 | -0.23(-0.60%) |
Aug 29, 2012 | 38.33 | 38.51 | 38.21 | 38.28 | 2,280,569 | -0.06(-0.17%) |
Aug 27, 2012 | 38.43 | 38.54 | 38.23 | 38.34 | 2,300,340 | +0.07(+0.19%) |
Aug 24, 2012 | 38.02 | 38.50 | 37.96 | 38.27 | 3,119,443 | +0.10(+0.26%) |
Aug 23, 2012 | 38.44 | 38.69 | 38.12 | 38.17 | 3,591,087 | -0.39(-1.01%) |
Aug 22, 2012 | 38.28 | 38.61 | 38.16 | 38.56 | 2,277,579 | +0.14(+0.37%) |
Aug 21, 2012 | 38.74 | 38.93 | 38.35 | 38.41 | 2,868,584 | -0.19(-0.50%) |
Aug 20, 2012 | 38.61 | 38.76 | 38.51 | 38.61 | 3,553,983 | -0.01(-0.04%) |
Aug 17, 2012 | 38.46 | 38.67 | 38.23 | 38.62 | 4,970,654 | +0.29(+0.75%) |
Aug 16, 2012 | 38.41 | 38.50 | 38.13 | 38.33 | 5,244,716 | -0.13(-0.34%) |
Aug 15, 2012 | 38.46 | 38.61 | 38.33 | 38.46 | 2,611,560 | -0.01(-0.02%) |
Aug 14, 2012 | 38.77 | 38.77 | 38.38 | 38.47 | 3,122,905 | -0.25(-0.65%) |
Aug 13, 2012 | 38.25 | 38.73 | 38.20 | 38.72 | 4,679,976 | +0.32(+0.84%) |
Aug 10, 2012 | 37.85 | 38.41 | 37.85 | 38.40 | 2,310,171 | +0.36(+0.94%) |
Aug 09, 2012 | 38.14 | 38.23 | 38.01 | 38.04 | 2,369,929 | -0.22(-0.56%) |
Aug 08, 2012 | 38.13 | 38.36 | 38.06 | 38.26 | 2,227,821 | -0.03(-0.07%) |
Aug 07, 2012 | 38.08 | 38.59 | 38.08 | 38.28 | 2,887,927 | +0.26(+0.68%) |
Aug 06, 2012 | 38.51 | 38.56 | 38.00 | 38.03 | 2,838,637 | -0.29(-0.75%) |
Aug 03, 2012 | 38.36 | 38.68 | 38.23 | 38.31 | 3,825,198 | +0.38(+1.00%) |
Aug 02, 2012 | 37.88 | 38.13 | 37.48 | 37.93 | 6,489,300 | -0.19(-0.51%) |
Aug 01, 2012 | 38.13 | 38.28 | 37.85 | 38.13 | 3,865,631 | +0.21(+0.55%) |
Jul 31, 2012 | 37.76 | 38.15 | 37.76 | 37.92 | 5,104,129 | +0.00(+0.00%) |
Jul 30, 2012 | 37.98 | 38.35 | 37.72 | 37.92 | 4,001,925 | -0.02(-0.06%) |
Jul 27, 2012 | 37.56 | 38.23 | 37.45 | 37.94 | 5,084,809 | +0.57(+1.52%) |
Jul 26, 2012 | 37.39 | 37.76 | 37.02 | 37.37 | 4,555,842 | +0.69(+1.88%) |
Jul 25, 2012 | 36.21 | 36.90 | 36.17 | 36.68 | 6,495,450 | +0.70(+1.94%) |
Jul 24, 2012 | 36.48 | 36.59 | 35.73 | 35.99 | 5,034,891 | -0.49(-1.34%) |
Jul 23, 2012 | 36.10 | 36.67 | 35.91 | 36.48 | 4,857,139 | -0.24(-0.67%) |
Jul 20, 2012 | 36.64 | 37.06 | 36.23 | 36.72 | 6,558,022 | +0.01(+0.04%) |
Jul 19, 2012 | 36.60 | 36.83 | 35.76 | 36.70 | 10,542,850 | -0.71(-1.90%) |
Jul 18, 2012 | 36.30 | 37.57 | 36.23 | 37.42 | 5,395,156 | +0.92(+2.52%) |
Jul 17, 2012 | 36.17 | 36.63 | 35.89 | 36.50 | 2,373,149 | +0.39(+1.07%) |
Jul 16, 2012 | 36.32 | 36.32 | 35.81 | 36.11 | 2,590,395 | -0.29(-0.79%) |
Jul 13, 2012 | 35.56 | 36.46 | 35.56 | 36.40 | 3,649,563 | +0.83(+2.34%) |
Jul 12, 2012 | 35.86 | 35.89 | 35.38 | 35.56 | 4,941,679 | -0.55(-1.53%) |
Jul 11, 2012 | 36.48 | 36.61 | 35.84 | 36.12 | 4,329,733 | -0.42(-1.16%) |
Jul 10, 2012 | 36.91 | 37.32 | 36.22 | 36.54 | 4,323,691 | -0.11(-0.31%) |
Jul 09, 2012 | 36.67 | 36.90 | 36.48 | 36.65 | 2,749,626 | -0.23(-0.62%) |
Jul 06, 2012 | 37.14 | 37.19 | 36.60 | 36.88 | 2,249,434 | -0.70(-1.87%) |
Jul 05, 2012 | 37.71 | 37.84 | 37.47 | 37.59 | 2,730,426 | -0.22(-0.59%) |
Jul 03, 2012 | 37.34 | 37.82 | 37.24 | 37.81 | 2,247,021 | +0.41(+1.09%) |
Jul 02, 2012 | 37.39 | 37.47 | 36.94 | 37.40 | 3,696,932 | +0.01(+0.02%) |
Jun 29, 2012 | 36.52 | 37.39 | 36.49 | 37.39 | 4,990,983 | +1.54(+4.31%) |
Jun 28, 2012 | 35.99 | 36.11 | 35.31 | 35.85 | 4,576,658 | -0.51(-1.40%) |
Jun 27, 2012 | 36.00 | 36.58 | 36.00 | 36.36 | 2,946,492 | +0.25(+0.69%) |
Jun 26, 2012 | 36.23 | 36.35 | 35.75 | 36.11 | 3,184,656 | -0.17(-0.46%) |
Jun 25, 2012 | 36.56 | 36.64 | 36.18 | 36.28 | 3,167,044 | -0.70(-1.88%) |
Jun 22, 2012 | 36.98 | 37.10 | 36.74 | 36.97 | 8,605,882 | +0.22(+0.61%) |
Jun 21, 2012 | 37.85 | 37.86 | 36.69 | 36.75 | 4,253,345 | -0.98(-2.61%) |
Jun 20, 2012 | 37.85 | 38.01 | 37.43 | 37.73 | 3,856,888 | -0.17(-0.45%) |
Jun 19, 2012 | 37.43 | 38.04 | 37.35 | 37.91 | 3,064,218 | +0.67(+1.79%) |
Jun 18, 2012 | 36.82 | 37.36 | 36.63 | 37.24 | 3,101,421 | +0.14(+0.39%) |
Jun 15, 2012 | 37.09 | 37.30 | 36.86 | 37.10 | 6,036,153 | +0.20(+0.54%) |
Jun 14, 2012 | 36.56 | 37.00 | 36.46 | 36.89 | 3,420,008 | +0.34(+0.94%) |
Jun 13, 2012 | 36.73 | 36.97 | 36.39 | 36.55 | 3,047,944 | -0.39(-1.07%) |
Jun 12, 2012 | 36.55 | 36.97 | 36.22 | 36.94 | 3,908,432 | +0.52(+1.42%) |
Jun 11, 2012 | 37.17 | 37.35 | 36.38 | 36.43 | 3,991,178 | -0.54(-1.46%) |
Jun 08, 2012 | 36.49 | 37.00 | 36.44 | 36.97 | 3,712,926 | +0.28(+0.76%) |
Jun 07, 2012 | 37.31 | 37.54 | 36.61 | 36.69 | 5,189,548 | -0.14(-0.39%) |
Jun 06, 2012 | 36.29 | 36.83 | 36.08 | 36.83 | 3,665,576 | +0.72(+2.01%) |
Jun 05, 2012 | 35.81 | 36.24 | 35.57 | 36.11 | 5,047,584 | +0.20(+0.56%) |
Jun 04, 2012 | 35.73 | 36.00 | 35.64 | 35.90 | 6,226,531 | +0.15(+0.42%) |
Jun 01, 2012 | 36.54 | 36.61 | 35.75 | 35.75 | 7,294,058 | -1.54(-4.14%) |
May 31, 2012 | 37.41 | 37.55 | 36.83 | 37.30 | 5,555,701 | -0.14(-0.38%) |
May 30, 2012 | 37.89 | 37.97 | 37.44 | 37.44 | 3,061,170 | -0.93(-2.41%) |
May 29, 2012 | 38.14 | 38.53 | 38.07 | 38.37 | 3,313,924 | +0.50(+1.33%) |
May 25, 2012 | 37.91 | 38.17 | 37.74 | 37.86 | 2,931,821 | -0.05(-0.13%) |
May 24, 2012 | 37.94 | 38.10 | 37.66 | 37.91 | 3,398,099 | +0.06(+0.15%) |
May 23, 2012 | 37.13 | 37.95 | 36.99 | 37.86 | 7,303,750 | +0.46(+1.23%) |
May 22, 2012 | 37.83 | 38.06 | 37.16 | 37.40 | 5,444,705 | -0.41(-1.08%) |
May 21, 2012 | 37.15 | 37.86 | 37.04 | 37.81 | 4,464,835 | +0.80(+2.15%) |
May 18, 2012 | 37.48 | 37.72 | 36.84 | 37.01 | 7,014,206 | -0.22(-0.60%) |
May 17, 2012 | 37.63 | 37.73 | 37.23 | 37.23 | 4,646,055 | -0.40(-1.07%) |
May 16, 2012 | 38.22 | 38.30 | 37.62 | 37.63 | 6,375,875 | -0.34(-0.89%) |
May 15, 2012 | 38.14 | 38.77 | 37.86 | 37.97 | 5,328,127 | -0.11(-0.30%) |
May 14, 2012 | 38.18 | 38.60 | 38.00 | 38.09 | 3,532,633 | -0.42(-1.10%) |
May 11, 2012 | 38.34 | 39.01 | 38.22 | 38.51 | 2,560,728 | -0.05(-0.13%) |
May 10, 2012 | 39.00 | 39.15 | 38.46 | 38.56 | 4,346,688 | -0.09(-0.24%) |
May 09, 2012 | 38.39 | 39.16 | 38.26 | 38.65 | 6,146,217 | -0.22(-0.57%) |
May 08, 2012 | 38.20 | 38.98 | 37.87 | 38.88 | 4,914,516 | +0.39(+1.01%) |
May 07, 2012 | 38.92 | 38.92 | 38.35 | 38.49 | 2,505,554 | +0.02(+0.06%) |
May 04, 2012 | 38.44 | 38.56 | 38.11 | 38.47 | 3,874,278 | -0.22(-0.58%) |
May 03, 2012 | 39.13 | 39.18 | 38.60 | 38.69 | 1,976,696 | -0.39(-1.01%) |
May 02, 2012 | 38.90 | 39.18 | 38.75 | 39.08 | 2,498,822 | -0.09(-0.24%) |
May 01, 2012 | 38.77 | 39.47 | 38.55 | 39.18 | 2,817,677 | +0.27(+0.68%) |
Apr 30, 2012 | 39.16 | 39.18 | 38.56 | 38.91 | 3,219,569 | -0.34(-0.86%) |
Apr 27, 2012 | 39.03 | 39.33 | 38.95 | 39.25 | 3,300,704 | +0.42(+1.07%) |
Apr 26, 2012 | 38.23 | 38.88 | 38.20 | 38.83 | 3,177,785 | +0.51(+1.33%) |
Apr 25, 2012 | 38.49 | 38.68 | 38.23 | 38.32 | 3,806,741 | +0.14(+0.38%) |
Apr 24, 2012 | 38.00 | 38.30 | 37.93 | 38.18 | 4,419,304 | +0.34(+0.89%) |
Apr 23, 2012 | 37.70 | 37.97 | 37.43 | 37.84 | 5,481,258 | -0.29(-0.77%) |
Apr 20, 2012 | 38.27 | 38.46 | 38.04 | 38.14 | 6,441,571 | +0.10(+0.26%) |
Apr 19, 2012 | 38.23 | 38.88 | 37.71 | 38.04 | 8,608,992 | -1.21(-3.09%) |
Apr 18, 2012 | 39.07 | 39.36 | 39.05 | 39.25 | 2,911,787 | -0.07(-0.18%) |
Apr 17, 2012 | 39.02 | 39.53 | 38.88 | 39.32 | 3,065,454 | +0.54(+1.39%) |
Apr 16, 2012 | 38.89 | 39.08 | 38.62 | 38.78 | 2,805,765 | +0.11(+0.30%) |
Apr 13, 2012 | 38.93 | 39.16 | 38.64 | 38.67 | 2,838,882 | -0.44(-1.12%) |
Apr 12, 2012 | 38.67 | 39.27 | 38.63 | 39.11 | 2,953,593 | +0.42(+1.09%) |
Apr 11, 2012 | 38.46 | 38.82 | 38.37 | 38.68 | 4,085,460 | +0.77(+2.03%) |
Apr 10, 2012 | 39.26 | 39.32 | 37.72 | 37.91 | 5,968,119 | -1.26(-3.22%) |
Apr 09, 2012 | 39.06 | 39.39 | 38.90 | 39.18 | 3,003,206 | -0.38(-0.96%) |
Apr 05, 2012 | 39.43 | 39.74 | 39.40 | 39.56 | 3,329,176 | -0.09(-0.24%) |
Apr 04, 2012 | 39.64 | 39.76 | 39.51 | 39.65 | 2,954,332 | -0.42(-1.06%) |
Apr 03, 2012 | 40.18 | 40.29 | 39.75 | 40.07 | 3,701,079 | -0.16(-0.41%) |
Apr 02, 2012 | 40.19 | 40.51 | 39.90 | 40.24 | 3,694,861 | +0.05(+0.12%) |
Mar 30, 2012 | 39.72 | 40.22 | 39.59 | 40.19 | 5,076,770 | +0.70(+1.76%) |
Mar 29, 2012 | 38.93 | 39.57 | 38.87 | 39.49 | 3,393,164 | +0.19(+0.47%) |
Mar 28, 2012 | 39.64 | 39.72 | 39.02 | 39.31 | 3,534,237 | -0.36(-0.90%) |
Mar 27, 2012 | 39.50 | 39.78 | 39.44 | 39.66 | 3,102,755 | +0.21(+0.53%) |
Mar 26, 2012 | 39.25 | 39.47 | 39.09 | 39.45 | 3,274,690 | +0.45(+1.16%) |
Mar 23, 2012 | 39.15 | 39.19 | 38.69 | 39.00 | 3,249,692 | -0.06(-0.15%) |
Mar 22, 2012 | 38.86 | 39.20 | 38.46 | 39.06 | 4,227,108 | -0.16(-0.40%) |
Mar 21, 2012 | 39.18 | 39.36 | 38.98 | 39.22 | 1,917,170 | +0.06(+0.16%) |
Mar 20, 2012 | 39.15 | 39.40 | 38.90 | 39.15 | 2,899,091 | -0.24(-0.62%) |
Mar 19, 2012 | 39.34 | 39.55 | 39.25 | 39.40 | 2,322,500 | -0.06(-0.15%) |
Mar 16, 2012 | 39.45 | 39.58 | 39.23 | 39.45 | 5,706,373 | +0.04(+0.09%) |
Mar 15, 2012 | 39.10 | 39.43 | 38.94 | 39.42 | 2,492,979 | +0.34(+0.86%) |
Mar 14, 2012 | 39.31 | 39.38 | 38.94 | 39.08 | 2,744,560 | -0.21(-0.53%) |
Mar 13, 2012 | 38.73 | 39.31 | 38.63 | 39.29 | 3,872,925 | +0.80(+2.09%) |
Mar 12, 2012 | 38.38 | 38.59 | 38.15 | 38.48 | 2,790,327 | +0.22(+0.56%) |
Mar 09, 2012 | 38.10 | 38.48 | 37.98 | 38.27 | 2,776,076 | +0.24(+0.64%) |
Mar 08, 2012 | 38.00 | 38.19 | 37.88 | 38.03 | 2,439,302 | +0.36(+0.95%) |
Mar 07, 2012 | 37.65 | 37.69 | 37.33 | 37.67 | 3,548,714 | +0.22(+0.59%) |
Mar 06, 2012 | 37.36 | 37.89 | 37.36 | 37.44 | 4,378,745 | -0.68(-1.79%) |
Mar 05, 2012 | 38.08 | 38.16 | 37.87 | 38.13 | 3,180,129 | -0.14(-0.37%) |
Mar 02, 2012 | 37.90 | 38.42 | 37.75 | 38.27 | 3,778,909 | +0.34(+0.89%) |
Mar 01, 2012 | 37.92 | 38.22 | 37.71 | 37.93 | 3,803,296 | +0.04(+0.09%) |
Feb 29, 2012 | 38.29 | 38.53 | 37.85 | 37.90 | 6,577,827 | -0.39(-1.01%) |
Feb 28, 2012 | 38.13 | 38.43 | 37.97 | 38.28 | 3,535,205 | +0.13(+0.34%) |
Feb 27, 2012 | 38.11 | 38.43 | 37.88 | 38.15 | 3,682,752 | -0.09(-0.24%) |
Feb 24, 2012 | 38.34 | 38.38 | 38.10 | 38.25 | 2,903,760 | -0.11(-0.30%) |
Feb 23, 2012 | 38.13 | 38.46 | 37.83 | 38.36 | 4,028,659 | +0.27(+0.70%) |
Feb 22, 2012 | 38.08 | 38.23 | 37.89 | 38.10 | 3,170,535 | -0.08(-0.21%) |
Feb 21, 2012 | 37.89 | 38.21 | 37.75 | 38.18 | 4,079,968 | +0.57(+1.51%) |
Feb 17, 2012 | 37.70 | 37.81 | 37.43 | 37.61 | 3,327,957 | +0.03(+0.08%) |
Feb 16, 2012 | 36.76 | 37.63 | 36.63 | 37.58 | 4,412,522 | +0.84(+2.28%) |
Feb 15, 2012 | 37.15 | 37.22 | 36.67 | 36.74 | 4,345,751 | -0.37(-0.99%) |
Feb 14, 2012 | 37.08 | 37.27 | 36.84 | 37.11 | 4,004,246 | -0.13(-0.35%) |
Feb 13, 2012 | 37.30 | 37.39 | 37.01 | 37.24 | 5,257,942 | +0.27(+0.74%) |
Feb 10, 2012 | 37.18 | 37.29 | 36.81 | 36.96 | 5,867,147 | -0.56(-1.49%) |
Feb 09, 2012 | 37.39 | 37.64 | 37.24 | 37.52 | 6,792,363 | +0.19(+0.52%) |
Feb 08, 2012 | 37.57 | 37.65 | 37.23 | 37.33 | 5,205,522 | -0.29(-0.76%) |
Feb 07, 2012 | 37.65 | 37.85 | 37.40 | 37.62 | 2,517,725 | -0.27(-0.72%) |
Feb 06, 2012 | 37.67 | 38.00 | 37.66 | 37.89 | 2,055,159 | -0.04(-0.09%) |
Feb 03, 2012 | 38.23 | 38.28 | 37.83 | 37.93 | 4,348,835 | +0.16(+0.42%) |
Feb 02, 2012 | 38.02 | 38.28 | 37.72 | 37.77 | 3,852,729 | -0.22(-0.59%) |
Feb 01, 2012 | 37.88 | 38.45 | 37.74 | 37.99 | 6,912,490 | +0.32(+0.86%) |
Jan 31, 2012 | 37.48 | 38.16 | 37.23 | 37.67 | 6,038,341 | +0.06(+0.15%) |
Jan 30, 2012 | 37.23 | 37.61 | 36.94 | 37.61 | 4,681,279 | +0.12(+0.33%) |
Jan 27, 2012 | 37.46 | 37.74 | 37.37 | 37.49 | 4,132,862 | -0.27(-0.72%) |
Jan 26, 2012 | 38.11 | 38.15 | 37.60 | 37.76 | 4,664,275 | -0.28(-0.74%) |
Jan 25, 2012 | 37.72 | 38.16 | 37.49 | 38.04 | 4,032,817 | +0.16(+0.44%) |
Jan 24, 2012 | 36.96 | 37.94 | 36.84 | 37.88 | 6,039,592 | +0.65(+1.73%) |
Jan 23, 2012 | 36.87 | 37.29 | 36.85 | 37.23 | 4,968,714 | +0.40(+1.09%) |
Jan 20, 2012 | 37.00 | 37.12 | 36.73 | 36.83 | 4,188,427 | -0.13(-0.35%) |
Jan 19, 2012 | 37.14 | 37.15 | 36.78 | 36.96 | 2,867,173 | -0.04(-0.12%) |
Jan 18, 2012 | 36.35 | 37.04 | 36.31 | 37.00 | 3,863,566 | +0.54(+1.48%) |
Jan 17, 2012 | 36.58 | 36.90 | 36.33 | 36.46 | 3,449,293 | +0.24(+0.67%) |
Jan 13, 2012 | 36.07 | 36.28 | 35.90 | 36.22 | 3,530,285 | -0.22(-0.61%) |
Jan 12, 2012 | 36.23 | 36.51 | 36.04 | 36.44 | 3,861,392 | +0.39(+1.07%) |
Jan 11, 2012 | 35.57 | 36.15 | 35.49 | 36.05 | 4,205,680 | +0.37(+1.05%) |
Jan 10, 2012 | 35.16 | 35.77 | 35.08 | 35.68 | 4,882,706 | +0.83(+2.39%) |
Jan 09, 2012 | 34.66 | 34.89 | 34.36 | 34.85 | 2,978,689 | +0.18(+0.52%) |
Jan 06, 2012 | 34.78 | 34.93 | 34.36 | 34.67 | 2,888,529 | -0.19(-0.54%) |
Jan 05, 2012 | 34.42 | 34.88 | 34.07 | 34.86 | 4,818,530 | +0.16(+0.48%) |
Jan 04, 2012 | 34.71 | 34.75 | 34.32 | 34.69 | 3,252,639 | +0.95(+2.81%) |
Dec 30, 2011 | 33.89 | 34.06 | 33.71 | 33.74 | 2,305,636 | -0.32(-0.93%) |
Dec 29, 2011 | 33.61 | 34.10 | 33.59 | 34.06 | 2,344,414 | +0.45(+1.34%) |
Dec 28, 2011 | 34.10 | 34.37 | 33.51 | 33.61 | 2,608,231 | -0.56(-1.65%) |
Dec 27, 2011 | 34.26 | 34.39 | 33.99 | 34.17 | 2,223,855 | -0.09(-0.25%) |
Dec 23, 2011 | 33.78 | 34.26 | 33.64 | 34.26 | 2,928,861 | +0.46(+1.36%) |
Dec 21, 2011 | 34.48 | 34.51 | 33.45 | 33.80 | 4,037,791 | -0.60(-1.75%) |
Dec 20, 2011 | 33.73 | 34.45 | 33.45 | 34.40 | 3,988,397 | +1.27(+3.83%) |
Dec 19, 2011 | 33.47 | 33.60 | 32.99 | 33.13 | 3,798,523 | -0.11(-0.35%) |
Dec 16, 2011 | 33.42 | 33.74 | 33.02 | 33.25 | 7,095,823 | +0.14(+0.41%) |
Dec 15, 2011 | 33.28 | 33.55 | 33.02 | 33.11 | 5,746,757 | +0.15(+0.46%) |
Dec 14, 2011 | 32.44 | 33.09 | 32.35 | 32.96 | 7,195,188 | +0.44(+1.34%) |
Dec 13, 2011 | 32.79 | 33.25 | 32.31 | 32.52 | 6,615,906 | -0.23(-0.70%) |
Dec 12, 2011 | 33.17 | 33.24 | 32.51 | 32.75 | 4,369,984 | -0.89(-2.64%) |
Dec 09, 2011 | 33.02 | 33.73 | 32.92 | 33.64 | 4,428,814 | +0.72(+2.20%) |
Dec 08, 2011 | 33.66 | 33.73 | 32.81 | 32.92 | 4,740,099 | -1.03(-3.02%) |
Dec 07, 2011 | 34.22 | 34.26 | 33.46 | 33.94 | 5,513,724 | -0.48(-1.40%) |
Dec 06, 2011 | 34.27 | 34.62 | 33.81 | 34.42 | 4,983,448 | +0.27(+0.80%) |
Dec 05, 2011 | 34.74 | 34.75 | 33.87 | 34.15 | 4,954,055 | +0.09(+0.27%) |
Dec 02, 2011 | 34.88 | 35.00 | 34.02 | 34.06 | 6,800,711 | -0.65(-1.88%) |
Dec 01, 2011 | 34.72 | 35.13 | 34.60 | 34.71 | 3,694,694 | +0.02(+0.06%) |
Nov 30, 2011 | 34.60 | 35.03 | 34.49 | 34.69 | 7,305,551 | +1.31(+3.93%) |
Nov 29, 2011 | 33.42 | 33.74 | 33.20 | 33.37 | 3,760,214 | +0.20(+0.61%) |
Nov 28, 2011 | 32.99 | 33.40 | 32.79 | 33.17 | 5,413,362 | +1.23(+3.84%) |
Nov 25, 2011 | 31.86 | 32.51 | 31.83 | 31.95 | 1,582,304 | -0.07(-0.22%) |
Nov 23, 2011 | 32.63 | 32.76 | 32.02 | 32.02 | 4,413,880 | -0.99(-3.00%) |
Nov 22, 2011 | 32.98 | 33.34 | 32.61 | 33.01 | 3,683,493 | -0.13(-0.39%) |
Nov 21, 2011 | 33.33 | 33.44 | 32.78 | 33.14 | 3,241,527 | -0.79(-2.32%) |
Nov 18, 2011 | 34.06 | 34.17 | 33.60 | 33.93 | 3,839,495 | +0.20(+0.60%) |
Nov 17, 2011 | 34.40 | 34.51 | 33.37 | 33.73 | 5,592,052 | -0.85(-2.47%) |
Nov 16, 2011 | 35.01 | 35.44 | 34.52 | 34.58 | 5,019,133 | -0.90(-2.55%) |
Nov 15, 2011 | 35.15 | 35.75 | 34.87 | 35.48 | 3,569,202 | +0.16(+0.45%) |
Nov 14, 2011 | 35.49 | 35.65 | 35.15 | 35.32 | 2,549,653 | -0.32(-0.88%) |
Nov 11, 2011 | 35.34 | 35.96 | 35.18 | 35.64 | 3,079,371 | +0.80(+2.31%) |
Nov 10, 2011 | 34.89 | 35.24 | 34.63 | 34.84 | 5,674,784 | +0.39(+1.14%) |
Nov 09, 2011 | 34.61 | 35.11 | 34.34 | 34.44 | 5,675,908 | -1.13(-3.18%) |
Nov 08, 2011 | 35.30 | 35.65 | 34.92 | 35.58 | 4,268,800 | +0.43(+1.22%) |
Nov 07, 2011 | 34.82 | 35.20 | 34.42 | 35.15 | 4,204,453 | +0.19(+0.55%) |
Nov 04, 2011 | 34.82 | 35.09 | 34.31 | 34.95 | 3,902,955 | -0.21(-0.59%) |
Nov 03, 2011 | 35.27 | 35.28 | 34.72 | 35.16 | 6,815,231 | +0.39(+1.13%) |
Nov 02, 2011 | 35.07 | 35.07 | 34.35 | 34.77 | 4,314,147 | +0.82(+2.41%) |
Nov 01, 2011 | 33.72 | 34.42 | 33.28 | 33.95 | 8,482,898 | -0.72(-2.07%) |
Oct 31, 2011 | 35.94 | 36.21 | 34.64 | 34.66 | 7,578,523 | -1.80(-4.93%) |
Oct 28, 2011 | 35.68 | 36.55 | 35.53 | 36.46 | 7,246,566 | +0.72(+2.03%) |
Oct 27, 2011 | 35.25 | 35.97 | 35.11 | 35.74 | 6,175,835 | +1.46(+4.27%) |
Oct 26, 2011 | 34.42 | 34.59 | 33.81 | 34.28 | 6,479,538 | +0.28(+0.82%) |
Oct 25, 2011 | 34.23 | 34.42 | 33.76 | 34.00 | 6,398,788 | -0.62(-1.78%) |
Oct 24, 2011 | 33.62 | 34.69 | 33.52 | 34.61 | 7,436,368 | +0.98(+2.92%) |
Oct 21, 2011 | 32.75 | 33.90 | 32.75 | 33.63 | 7,093,572 | +1.16(+3.58%) |
Oct 20, 2011 | 31.83 | 32.83 | 31.64 | 32.47 | 6,054,691 | +0.87(+2.74%) |
Oct 19, 2011 | 32.21 | 32.56 | 31.52 | 31.60 | 6,351,662 | -0.73(-2.26%) |
Oct 18, 2011 | 31.42 | 32.62 | 31.32 | 32.33 | 6,340,144 | +0.81(+2.57%) |
Oct 17, 2011 | 32.56 | 32.56 | 31.44 | 31.52 | 3,750,731 | -1.01(-3.11%) |
Oct 14, 2011 | 32.61 | 32.91 | 32.10 | 32.54 | 4,447,956 | +0.38(+1.18%) |
Oct 13, 2011 | 32.06 | 32.26 | 31.47 | 32.16 | 4,178,150 | -0.20(-0.62%) |
Oct 12, 2011 | 31.91 | 32.88 | 31.80 | 32.36 | 6,015,666 | +0.70(+2.22%) |
Oct 11, 2011 | 31.42 | 31.80 | 31.34 | 31.65 | 4,130,324 | -0.03(-0.09%) |
Oct 10, 2011 | 30.85 | 31.71 | 30.83 | 31.68 | 3,434,367 | +1.37(+4.52%) |
Oct 07, 2011 | 30.34 | 30.71 | 30.03 | 30.31 | 8,861,827 | -0.27(-0.89%) |
Oct 06, 2011 | 30.17 | 30.61 | 29.63 | 30.59 | 6,679,033 | +0.67(+2.25%) |
Oct 05, 2011 | 29.74 | 30.04 | 29.30 | 29.91 | 6,473,671 | +0.36(+1.21%) |
Oct 04, 2011 | 28.73 | 29.62 | 28.20 | 29.55 | 10,050,199 | +0.57(+1.98%) |
Oct 03, 2011 | 29.80 | 30.14 | 28.96 | 28.98 | 9,085,948 | -1.09(-3.62%) |
Sep 30, 2011 | 30.61 | 31.00 | 30.07 | 30.07 | 6,891,734 | -1.14(-3.65%) |
Sep 29, 2011 | 31.27 | 31.48 | 30.56 | 31.21 | 6,218,351 | +0.55(+1.80%) |
Sep 28, 2011 | 31.60 | 31.88 | 30.61 | 30.66 | 5,908,548 | -1.05(-3.31%) |
Sep 27, 2011 | 31.71 | 32.35 | 31.55 | 31.71 | 5,474,492 | +0.55(+1.77%) |
Sep 26, 2011 | 30.96 | 31.18 | 30.05 | 31.16 | 5,966,329 | +0.55(+1.80%) |
Sep 23, 2011 | 30.40 | 31.03 | 30.33 | 30.60 | 6,770,434 | -0.01(-0.02%) |
Sep 22, 2011 | 31.06 | 31.11 | 30.09 | 30.61 | 9,987,219 | -1.48(-4.60%) |
Sep 21, 2011 | 33.04 | 33.30 | 32.06 | 32.09 | 5,339,268 | -1.05(-3.16%) |
Sep 20, 2011 | 32.86 | 33.52 | 32.80 | 33.13 | 6,001,879 | +0.16(+0.50%) |
Sep 19, 2011 | 32.43 | 33.15 | 32.03 | 32.97 | 5,011,509 | +0.05(+0.15%) |
Sep 16, 2011 | 33.59 | 33.61 | 32.70 | 32.92 | 12,939,911 | -0.29(-0.86%) |
Sep 15, 2011 | 32.96 | 33.36 | 32.64 | 33.20 | 6,992,279 | +0.77(+2.39%) |
Sep 14, 2011 | 31.84 | 32.91 | 31.33 | 32.43 | 8,016,280 | +0.78(+2.47%) |
Sep 13, 2011 | 31.32 | 31.93 | 31.12 | 31.65 | 8,220,806 | +0.43(+1.38%) |
Sep 12, 2011 | 29.91 | 31.25 | 29.69 | 31.22 | 9,781,026 | +0.70(+2.30%) |
Sep 09, 2011 | 30.80 | 31.33 | 30.32 | 30.52 | 8,971,706 | -0.64(-2.07%) |
Sep 08, 2011 | 31.42 | 31.77 | 31.03 | 31.16 | 6,307,837 | -0.54(-1.70%) |
Sep 07, 2011 | 31.28 | 31.71 | 31.08 | 31.70 | 5,849,231 | +0.94(+3.05%) |
Sep 06, 2011 | 30.07 | 30.83 | 29.64 | 30.76 | 6,455,501 | -0.09(-0.28%) |
Sep 02, 2011 | 31.18 | 31.40 | 30.68 | 30.85 | 4,779,348 | -1.12(-3.50%) |