Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.50 | 41.55 | 40.59 | 41.16 | 5,023,649 | -0.44(-1.05%) |
May 30, 2012 | 42.29 | 42.32 | 41.44 | 41.60 | 3,326,712 | -1.18(-2.75%) |
May 29, 2012 | 42.54 | 43.02 | 42.33 | 42.77 | 2,637,497 | +0.77(+1.83%) |
May 25, 2012 | 42.60 | 42.60 | 41.92 | 42.00 | 2,171,612 | -0.49(-1.15%) |
May 24, 2012 | 42.67 | 42.79 | 41.83 | 42.49 | 2,186,137 | +0.03(+0.07%) |
May 23, 2012 | 41.22 | 42.53 | 40.72 | 42.46 | 4,165,164 | +0.83(+1.99%) |
May 22, 2012 | 41.52 | 42.35 | 41.33 | 41.64 | 3,300,876 | +0.28(+0.67%) |
May 21, 2012 | 40.31 | 41.50 | 40.26 | 41.36 | 4,285,255 | +1.35(+3.39%) |
May 18, 2012 | 40.60 | 40.95 | 39.81 | 40.00 | 2,869,620 | -0.52(-1.28%) |
May 17, 2012 | 41.99 | 42.09 | 40.48 | 40.52 | 3,961,702 | -1.46(-3.49%) |
May 16, 2012 | 42.85 | 43.08 | 41.95 | 41.98 | 2,730,592 | -0.65(-1.52%) |
May 15, 2012 | 43.00 | 43.37 | 42.48 | 42.63 | 3,327,691 | -0.50(-1.16%) |
May 14, 2012 | 42.69 | 43.49 | 42.47 | 43.13 | 3,556,997 | +0.07(+0.16%) |
May 11, 2012 | 43.25 | 44.01 | 42.97 | 43.06 | 5,560,582 | -0.40(-0.92%) |
May 10, 2012 | 44.70 | 45.15 | 43.32 | 43.46 | 5,673,124 | -0.92(-2.07%) |
May 09, 2012 | 43.36 | 45.45 | 42.50 | 44.38 | 13,728,889 | +2.26(+5.37%) |
May 08, 2012 | 42.12 | 42.25 | 41.15 | 42.11 | 4,110,834 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.67 | 41.73 | 42.51 | 4,146,550 | +0.70(+1.67%) |
May 04, 2012 | 41.64 | 41.92 | 41.37 | 41.82 | 5,240,401 | -0.05(-0.12%) |
May 03, 2012 | 42.35 | 42.41 | 41.69 | 41.87 | 4,339,337 | -0.43(-1.01%) |
May 02, 2012 | 42.71 | 42.76 | 42.17 | 42.29 | 5,058,753 | -0.75(-1.74%) |
May 01, 2012 | 42.39 | 43.65 | 42.18 | 43.04 | 5,152,773 | +0.68(+1.60%) |
Apr 30, 2012 | 42.33 | 42.81 | 42.22 | 42.36 | 4,559,506 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.68 | 41.53 | 42.45 | 2,810,957 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.26 | 41.38 | 3,156,169 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.09 | 41.51 | 41.82 | 3,128,414 | +0.51(+1.23%) |
Apr 24, 2012 | 40.31 | 41.74 | 40.27 | 41.31 | 4,188,497 | +1.22(+3.03%) |
Apr 23, 2012 | 39.83 | 40.55 | 39.60 | 40.09 | 4,691,925 | -0.37(-0.91%) |
Apr 20, 2012 | 39.78 | 41.50 | 39.54 | 40.46 | 6,847,278 | +0.48(+1.20%) |
Apr 19, 2012 | 40.35 | 40.86 | 39.72 | 39.98 | 4,456,851 | -0.36(-0.89%) |
Apr 18, 2012 | 39.71 | 40.62 | 39.45 | 40.34 | 4,378,712 | +0.43(+1.07%) |
Apr 17, 2012 | 39.79 | 40.17 | 39.42 | 39.91 | 3,956,667 | +0.53(+1.34%) |
Apr 16, 2012 | 39.78 | 40.03 | 39.16 | 39.38 | 3,026,109 | -0.15(-0.38%) |
Apr 13, 2012 | 39.94 | 40.04 | 39.34 | 39.53 | 2,765,663 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.23 | 38.83 | 40.08 | 2,524,146 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.26 | 38.62 | 38.87 | 2,546,348 | +0.37(+0.96%) |
Apr 10, 2012 | 39.71 | 39.93 | 38.42 | 38.50 | 3,760,495 | -1.32(-3.30%) |
Apr 09, 2012 | 39.98 | 40.08 | 39.54 | 39.81 | 3,164,154 | -0.98(-2.39%) |
Apr 05, 2012 | 40.87 | 41.24 | 40.65 | 40.79 | 3,681,171 | -0.27(-0.66%) |
Apr 04, 2012 | 40.73 | 41.13 | 40.55 | 41.06 | 2,816,894 | -0.13(-0.31%) |
Apr 03, 2012 | 41.34 | 41.58 | 40.83 | 41.19 | 2,344,882 | -0.33(-0.79%) |
Apr 02, 2012 | 41.13 | 41.93 | 40.95 | 41.52 | 3,361,901 | +0.32(+0.77%) |
Mar 30, 2012 | 41.42 | 41.70 | 40.72 | 41.20 | 4,234,496 | +0.18(+0.44%) |
Mar 29, 2012 | 40.37 | 41.11 | 40.24 | 41.02 | 3,442,188 | +0.37(+0.91%) |
Mar 28, 2012 | 41.20 | 41.54 | 40.27 | 40.65 | 3,769,104 | -0.69(-1.66%) |
Mar 27, 2012 | 41.57 | 41.83 | 41.29 | 41.34 | 2,873,336 | -0.14(-0.34%) |
Mar 26, 2012 | 40.78 | 41.64 | 40.78 | 41.48 | 3,632,845 | +1.20(+2.97%) |
Mar 23, 2012 | 40.35 | 40.46 | 39.47 | 40.28 | 3,963,255 | -0.03(-0.07%) |
Mar 22, 2012 | 39.94 | 40.45 | 39.68 | 40.31 | 3,907,108 | -0.22(-0.54%) |
Mar 21, 2012 | 40.50 | 40.66 | 40.12 | 40.53 | 3,439,456 | +0.14(+0.35%) |
Mar 20, 2012 | 40.39 | 40.57 | 39.89 | 40.39 | 3,146,223 | -0.34(-0.83%) |
Mar 19, 2012 | 40.78 | 40.85 | 40.47 | 40.73 | 3,078,934 | -0.20(-0.49%) |
Mar 16, 2012 | 40.83 | 41.25 | 40.81 | 40.93 | 5,376,304 | +0.24(+0.59%) |
Mar 15, 2012 | 40.22 | 40.83 | 39.91 | 40.69 | 3,642,206 | +0.49(+1.21%) |
Mar 14, 2012 | 40.54 | 40.74 | 37.62 | 40.20 | 4,681,001 | -0.25(-0.62%) |
Mar 13, 2012 | 40.47 | 40.59 | 39.94 | 40.45 | 4,176,373 | +0.59(+1.47%) |
Mar 12, 2012 | 39.22 | 40.02 | 39.12 | 39.86 | 4,671,143 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.49 | 38.62 | 39.10 | 3,907,037 | -0.01(-0.03%) |
Mar 08, 2012 | 38.49 | 39.35 | 38.46 | 39.11 | 2,610,463 | +0.89(+2.32%) |
Mar 07, 2012 | 37.74 | 38.39 | 37.48 | 38.22 | 4,764,052 | +0.70(+1.86%) |
Mar 06, 2012 | 37.98 | 37.98 | 37.20 | 37.52 | 4,839,006 | -1.06(-2.74%) |
Mar 05, 2012 | 39.38 | 39.38 | 38.03 | 38.58 | 3,745,540 | -0.98(-2.47%) |
Mar 02, 2012 | 39.82 | 40.35 | 39.40 | 39.55 | 2,901,869 | -0.43(-1.07%) |
Mar 01, 2012 | 39.87 | 40.33 | 39.80 | 39.98 | 2,462,249 | +0.25(+0.63%) |
Feb 29, 2012 | 40.05 | 40.33 | 39.41 | 39.73 | 4,778,443 | -0.21(-0.52%) |
Feb 28, 2012 | 40.24 | 40.24 | 39.52 | 39.94 | 4,983,452 | -0.24(-0.60%) |
Feb 27, 2012 | 39.84 | 40.39 | 39.23 | 40.18 | 3,492,846 | -0.15(-0.37%) |
Feb 24, 2012 | 40.80 | 40.86 | 40.24 | 40.33 | 3,327,705 | -0.20(-0.49%) |
Feb 23, 2012 | 40.53 | 40.65 | 39.88 | 40.53 | 3,912,068 | -0.15(-0.37%) |
Feb 22, 2012 | 40.76 | 41.04 | 40.54 | 40.68 | 3,134,887 | -0.16(-0.39%) |
Feb 21, 2012 | 40.80 | 41.05 | 40.21 | 40.84 | 6,464,335 | +0.07(+0.17%) |
Feb 17, 2012 | 41.23 | 41.30 | 40.53 | 40.77 | 4,710,380 | +0.04(+0.10%) |
Feb 16, 2012 | 38.98 | 40.85 | 38.98 | 40.73 | 6,193,350 | +1.62(+4.15%) |
Feb 15, 2012 | 38.95 | 39.67 | 38.15 | 39.11 | 3,833,316 | +0.35(+0.90%) |
Feb 14, 2012 | 38.50 | 38.85 | 38.10 | 38.76 | 2,654,777 | -0.03(-0.08%) |
Feb 13, 2012 | 38.01 | 39.09 | 37.94 | 38.79 | 5,103,398 | +0.95(+2.50%) |
Feb 10, 2012 | 37.35 | 37.87 | 37.11 | 37.84 | 4,035,661 | +0.05(+0.13%) |
Feb 09, 2012 | 38.32 | 38.45 | 37.34 | 37.79 | 3,089,621 | -0.06(-0.16%) |
Feb 08, 2012 | 39.01 | 39.45 | 37.71 | 37.85 | 8,245,881 | +0.43(+1.14%) |
Feb 07, 2012 | 37.02 | 37.75 | 36.95 | 37.42 | 6,128,328 | +0.21(+0.56%) |
Feb 06, 2012 | 37.20 | 37.35 | 36.87 | 37.21 | 2,982,510 | -0.17(-0.45%) |
Feb 03, 2012 | 36.58 | 37.52 | 36.49 | 37.38 | 3,895,310 | +1.26(+3.47%) |
Feb 02, 2012 | 35.24 | 36.51 | 35.23 | 36.13 | 6,445,548 | +1.08(+3.07%) |
Feb 01, 2012 | 35.28 | 35.54 | 34.83 | 35.05 | 6,921,227 | +0.24(+0.69%) |
Jan 31, 2012 | 35.93 | 36.14 | 34.75 | 34.81 | 4,329,199 | -0.95(-2.65%) |
Jan 30, 2012 | 34.65 | 35.94 | 34.44 | 35.76 | 3,016,507 | +0.73(+2.08%) |
Jan 27, 2012 | 34.77 | 35.16 | 34.47 | 35.03 | 2,287,999 | +0.16(+0.46%) |
Jan 26, 2012 | 35.84 | 35.97 | 34.76 | 34.87 | 3,578,412 | -0.70(-1.96%) |
Jan 25, 2012 | 34.77 | 35.76 | 34.52 | 35.57 | 3,825,488 | +0.57(+1.62%) |
Jan 24, 2012 | 34.25 | 35.83 | 34.21 | 35.00 | 6,175,939 | +0.47(+1.36%) |
Jan 23, 2012 | 33.93 | 34.75 | 33.88 | 34.53 | 3,377,167 | +0.65(+1.91%) |
Jan 20, 2012 | 33.96 | 34.04 | 33.25 | 33.88 | 3,020,984 | -0.29(-0.85%) |
Jan 19, 2012 | 34.33 | 34.36 | 33.25 | 34.17 | 4,495,039 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.51 | 4,204,360 | +0.83(+2.45%) |
Jan 17, 2012 | 34.21 | 34.40 | 33.61 | 33.69 | 3,079,044 | -0.13(-0.38%) |
Jan 13, 2012 | 34.55 | 34.75 | 33.72 | 33.81 | 4,432,879 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.15 | 33.04 | 34.92 | 5,294,388 | +1.72(+5.19%) |
Jan 11, 2012 | 32.75 | 33.44 | 32.63 | 33.20 | 3,525,559 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.78 | 33.01 | 4,437,190 | +0.68(+2.10%) |
Jan 09, 2012 | 32.02 | 32.48 | 31.61 | 32.33 | 1,984,930 | +0.43(+1.34%) |
Jan 06, 2012 | 32.27 | 32.45 | 31.86 | 31.90 | 2,426,548 | -0.20(-0.62%) |
Jan 05, 2012 | 31.64 | 32.27 | 31.27 | 32.10 | 2,734,483 | +0.36(+1.13%) |
Jan 04, 2012 | 31.84 | 32.20 | 31.51 | 31.74 | 2,354,136 | +1.38(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,657 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.18 | 30.53 | 1,439,300 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.92 | 30.17 | 1,923,378 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.27 | 30.91 | 31.09 | 1,723,249 | -0.04(-0.13%) |
Dec 23, 2011 | 31.19 | 31.23 | 30.94 | 31.12 | 1,669,053 | +0.32(+1.04%) |
Dec 21, 2011 | 31.28 | 31.43 | 30.51 | 30.81 | 4,448,322 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.42 | 30.27 | 31.32 | 3,976,199 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.57 | 29.71 | 2,711,684 | -0.83(-2.71%) |
Dec 16, 2011 | 31.11 | 31.63 | 30.45 | 30.54 | 6,603,114 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,860,772 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.87 | 30.26 | 4,357,061 | -0.55(-1.78%) |
Dec 13, 2011 | 32.12 | 32.32 | 30.59 | 30.81 | 3,594,924 | -1.19(-3.71%) |
Dec 12, 2011 | 32.49 | 32.59 | 31.66 | 31.99 | 2,647,314 | -1.07(-3.22%) |
Dec 09, 2011 | 32.26 | 33.26 | 32.15 | 33.06 | 3,088,557 | +0.89(+2.76%) |
Dec 08, 2011 | 33.07 | 33.46 | 32.05 | 32.17 | 2,965,087 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.46 | 33.46 | 4,776,626 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.88 | 33.33 | 33.55 | 3,483,832 | -0.51(-1.49%) |
Dec 05, 2011 | 33.79 | 34.65 | 33.77 | 34.05 | 2,650,887 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.10 | 33.05 | 33.11 | 3,293,809 | -0.20(-0.60%) |
Dec 01, 2011 | 32.69 | 33.58 | 32.53 | 33.31 | 4,645,797 | +0.31(+0.94%) |
Nov 30, 2011 | 32.14 | 33.06 | 32.14 | 33.00 | 4,995,214 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.66 | 30.74 | 30.81 | 3,694,503 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.96 | 30.71 | 4,880,018 | +1.64(+5.66%) |
Nov 25, 2011 | 29.06 | 29.80 | 28.95 | 29.06 | 1,349,975 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.15 | 29.22 | 3,172,208 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.00 | 30.26 | 30.66 | 3,233,638 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.45 | 30.31 | 30.95 | 6,907,166 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.48 | 30.04 | 31.09 | 4,576,272 | +1.06(+3.52%) |
Nov 17, 2011 | 31.14 | 31.22 | 29.83 | 30.03 | 4,420,568 | -1.36(-4.32%) |
Nov 16, 2011 | 31.18 | 32.21 | 30.87 | 31.38 | 4,092,748 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.90 | 30.72 | 31.66 | 3,414,486 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.43 | 30.76 | 31.08 | 3,098,710 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.38 | 30.33 | 31.29 | 4,854,420 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.64 | 29.87 | 5,521,851 | -0.12(-0.40%) |
Nov 09, 2011 | 31.10 | 31.34 | 29.83 | 29.99 | 8,933,834 | -2.15(-6.70%) |
Nov 08, 2011 | 32.30 | 32.54 | 31.47 | 32.14 | 4,695,352 | +0.00(+0.00%) |
Nov 07, 2011 | 32.42 | 32.68 | 31.26 | 32.14 | 4,003,581 | -0.20(-0.62%) |
Nov 04, 2011 | 32.58 | 32.59 | 31.89 | 32.34 | 4,045,158 | -0.49(-1.49%) |
Nov 03, 2011 | 32.62 | 32.91 | 31.61 | 32.83 | 5,104,428 | +0.60(+1.85%) |
Nov 02, 2011 | 31.08 | 32.54 | 30.86 | 32.23 | 6,847,994 | +1.63(+5.34%) |
Nov 01, 2011 | 29.83 | 31.25 | 29.36 | 30.60 | 6,353,764 | -0.42(-1.35%) |
Oct 31, 2011 | 31.52 | 31.72 | 30.90 | 31.02 | 5,756,076 | -1.21(-3.74%) |
Oct 28, 2011 | 31.19 | 32.28 | 30.98 | 32.22 | 4,456,408 | +0.84(+2.67%) |
Oct 27, 2011 | 31.22 | 31.95 | 30.76 | 31.38 | 6,354,638 | +1.14(+3.75%) |
Oct 26, 2011 | 29.99 | 30.47 | 29.32 | 30.25 | 6,866,882 | +0.74(+2.50%) |
Oct 25, 2011 | 29.11 | 29.94 | 28.48 | 29.51 | 7,385,748 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.72 | 27.97 | 29.39 | 7,021,874 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.00 | 27.84 | 7,474,080 | +0.56(+2.05%) |
Oct 20, 2011 | 29.73 | 29.77 | 26.52 | 27.28 | 12,739,725 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.62 | 5,877,950 | -0.57(-1.88%) |
Oct 18, 2011 | 29.00 | 30.41 | 28.63 | 30.19 | 5,731,525 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.82 | 28.91 | 3,490,835 | -1.50(-4.95%) |
Oct 14, 2011 | 29.67 | 30.49 | 29.60 | 30.42 | 3,458,573 | +1.25(+4.27%) |
Oct 13, 2011 | 29.38 | 29.44 | 28.70 | 29.17 | 4,058,030 | -0.66(-2.20%) |
Oct 12, 2011 | 28.89 | 30.20 | 28.84 | 29.83 | 6,242,035 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.84 | 28.02 | 28.69 | 6,889,697 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.43 | 27.79 | 28.30 | 6,409,843 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,592,567 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,697,297 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.12 | 27.74 | 7,265,702 | +0.26(+0.94%) |
Oct 04, 2011 | 25.88 | 27.55 | 25.76 | 27.48 | 9,915,603 | +1.10(+4.15%) |
Oct 03, 2011 | 27.92 | 28.21 | 26.33 | 26.38 | 6,932,108 | -1.60(-5.73%) |
Sep 30, 2011 | 26.22 | 28.06 | 26.03 | 27.99 | 20,699,768 | -3.86(-12.11%) |
Sep 29, 2011 | 32.16 | 32.63 | 30.93 | 31.84 | 3,775,087 | +0.46(+1.46%) |
Sep 28, 2011 | 32.48 | 33.18 | 31.34 | 31.38 | 4,139,656 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.04 | 32.37 | 32.59 | 4,829,396 | +0.10(+0.31%) |
Sep 26, 2011 | 31.27 | 32.56 | 30.44 | 32.49 | 4,212,101 | +1.60(+5.19%) |
Sep 23, 2011 | 30.06 | 31.29 | 29.85 | 30.89 | 4,255,162 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.63 | 30.12 | 7,083,462 | -1.55(-4.91%) |
Sep 21, 2011 | 32.85 | 33.64 | 31.65 | 31.67 | 4,560,781 | -1.40(-4.25%) |
Sep 20, 2011 | 33.70 | 33.97 | 33.03 | 33.08 | 4,516,203 | -0.44(-1.31%) |
Sep 19, 2011 | 34.78 | 34.78 | 33.01 | 33.52 | 6,633,053 | -2.05(-5.77%) |
Sep 16, 2011 | 35.73 | 36.80 | 34.95 | 35.57 | 11,508,590 | +0.81(+2.32%) |
Sep 15, 2011 | 33.99 | 34.79 | 33.25 | 34.76 | 5,748,397 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.09 | 32.21 | 33.53 | 5,861,040 | +0.43(+1.29%) |
Sep 13, 2011 | 32.60 | 33.67 | 32.47 | 33.10 | 4,280,359 | +0.54(+1.65%) |
Sep 12, 2011 | 31.50 | 32.64 | 31.21 | 32.56 | 4,569,802 | +0.41(+1.27%) |
Sep 09, 2011 | 32.62 | 32.92 | 31.66 | 32.15 | 6,313,878 | -1.08(-3.24%) |
Sep 08, 2011 | 34.01 | 34.58 | 33.10 | 33.23 | 5,686,006 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.45 | 33.17 | 34.33 | 5,776,744 | +1.60(+4.90%) |
Sep 06, 2011 | 31.56 | 32.80 | 31.31 | 32.73 | 5,859,239 | +0.47(+1.45%) |
Sep 02, 2011 | 31.48 | 32.50 | 31.31 | 32.26 | 5,476,462 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.25 | 32.41 | 4,383,718 | -0.98(-2.92%) |
Aug 31, 2011 | 33.04 | 33.91 | 33.00 | 33.39 | 5,102,129 | +0.59(+1.79%) |
Aug 30, 2011 | 32.30 | 33.09 | 31.94 | 32.80 | 4,304,984 | +0.36(+1.11%) |
Aug 29, 2011 | 31.96 | 32.58 | 31.83 | 32.44 | 4,750,421 | +1.00(+3.17%) |
Aug 26, 2011 | 29.34 | 31.63 | 29.23 | 31.44 | 8,337,064 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.01 | 29.59 | 7,358,901 | -0.40(-1.33%) |
Aug 24, 2011 | 28.97 | 30.05 | 28.75 | 29.99 | 6,142,078 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.00 | 27.01 | 29.00 | 6,333,324 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.07 | 27.27 | 5,405,421 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.43 | 27.27 | 27.46 | 6,079,602 | -0.24(-0.86%) |
Aug 18, 2011 | 28.91 | 28.91 | 27.45 | 27.70 | 7,015,216 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.73 | 29.91 | 4,856,104 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.77 | 30.62 | 30.79 | 5,924,833 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.39 | 30.47 | 31.28 | 5,911,049 | +1.01(+3.32%) |
Aug 12, 2011 | 29.52 | 30.65 | 29.20 | 30.28 | 8,037,839 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.47 | 27.95 | 28.99 | 14,341,544 | +0.89(+3.15%) |
Aug 10, 2011 | 29.20 | 29.30 | 27.99 | 28.11 | 13,794,915 | -1.86(-6.22%) |
Aug 09, 2011 | 29.66 | 30.12 | 27.94 | 29.97 | 18,033,514 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.53 | 29.25 | 29.40 | 12,346,866 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.74 | 13,126,742 | -0.92(-2.81%) |
Aug 04, 2011 | 34.10 | 34.24 | 32.50 | 32.66 | 10,149,900 | -2.04(-5.89%) |
Aug 03, 2011 | 35.22 | 35.27 | 33.89 | 34.70 | 8,426,975 | -0.39(-1.11%) |
Aug 02, 2011 | 36.70 | 37.02 | 35.09 | 35.09 | 5,808,871 | -2.04(-5.50%) |
Aug 01, 2011 | 37.73 | 37.77 | 36.59 | 37.13 | 4,185,376 | -0.15(-0.40%) |
Jul 29, 2011 | 36.75 | 37.52 | 36.63 | 37.28 | 7,222,656 | +0.04(+0.11%) |
Jul 28, 2011 | 37.70 | 37.92 | 37.18 | 37.24 | 6,972,643 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.45 | 37.48 | 8,246,260 | -1.97(-5.00%) |
Jul 26, 2011 | 39.58 | 39.82 | 38.98 | 39.45 | 5,999,765 | -0.16(-0.40%) |
Jul 25, 2011 | 39.86 | 39.94 | 39.53 | 39.61 | 7,944,691 | -0.62(-1.54%) |
Jul 22, 2011 | 40.39 | 41.26 | 40.02 | 40.23 | 6,891,511 | -0.65(-1.58%) |
Jul 21, 2011 | 41.65 | 42.09 | 40.41 | 40.88 | 16,220,680 | -3.73(-8.35%) |
Jul 20, 2011 | 44.63 | 45.16 | 44.45 | 44.61 | 3,100,127 | +0.27(+0.61%) |
Jul 19, 2011 | 43.59 | 44.49 | 43.57 | 44.34 | 2,975,955 | +0.96(+2.20%) |
Jul 18, 2011 | 44.29 | 44.47 | 43.19 | 43.38 | 4,213,196 | -1.21(-2.70%) |
Jul 15, 2011 | 45.32 | 45.59 | 44.46 | 44.59 | 3,371,716 | -0.48(-1.06%) |
Jul 14, 2011 | 45.79 | 46.40 | 44.93 | 45.06 | 4,170,366 | -0.68(-1.48%) |
Jul 13, 2011 | 45.43 | 46.34 | 45.31 | 45.74 | 4,951,381 | +0.70(+1.55%) |
Jul 12, 2011 | 44.67 | 45.36 | 44.42 | 45.04 | 3,801,796 | +0.17(+0.38%) |
Jul 11, 2011 | 45.06 | 45.51 | 44.58 | 44.87 | 2,613,829 | -0.98(-2.13%) |
Jul 08, 2011 | 45.87 | 46.26 | 45.45 | 45.85 | 3,336,651 | -0.75(-1.60%) |
Jul 07, 2011 | 46.45 | 46.71 | 46.12 | 46.60 | 2,690,778 | +0.74(+1.61%) |
Jul 06, 2011 | 45.57 | 46.05 | 45.41 | 45.86 | 2,915,216 | +0.19(+0.41%) |
Jul 05, 2011 | 46.75 | 46.83 | 45.52 | 45.67 | 3,859,452 | -1.22(-2.59%) |
Jul 01, 2011 | 45.30 | 47.05 | 45.12 | 46.89 | 3,689,389 | +1.64(+3.63%) |
Jun 30, 2011 | 43.94 | 45.50 | 43.86 | 45.24 | 6,117,237 | +1.48(+3.39%) |
Jun 29, 2011 | 43.74 | 44.00 | 43.39 | 43.76 | 3,670,548 | +0.32(+0.73%) |
Jun 28, 2011 | 43.48 | 43.63 | 43.27 | 43.44 | 3,335,004 | +0.07(+0.16%) |
Jun 27, 2011 | 43.05 | 43.90 | 42.75 | 43.37 | 3,217,460 | +0.40(+0.93%) |
Jun 24, 2011 | 44.34 | 44.52 | 42.90 | 42.97 | 5,196,593 | -1.40(-3.17%) |
Jun 23, 2011 | 43.54 | 44.49 | 43.05 | 44.38 | 5,866,899 | +0.16(+0.36%) |
Jun 22, 2011 | 44.25 | 44.86 | 44.14 | 44.22 | 3,313,716 | -0.30(-0.67%) |
Jun 21, 2011 | 43.77 | 44.63 | 43.69 | 44.52 | 2,362,360 | +0.95(+2.17%) |
Jun 20, 2011 | 43.22 | 43.62 | 43.20 | 43.57 | 3,000,346 | +0.08(+0.18%) |
Jun 17, 2011 | 43.98 | 44.18 | 43.26 | 43.49 | 3,314,174 | +0.02(+0.05%) |
Jun 16, 2011 | 42.93 | 43.71 | 42.65 | 43.47 | 3,743,863 | +0.63(+1.46%) |
Jun 15, 2011 | 43.17 | 43.57 | 42.65 | 42.84 | 2,910,982 | -0.94(-2.14%) |
Jun 14, 2011 | 43.06 | 44.00 | 42.90 | 43.78 | 3,499,406 | +1.13(+2.64%) |
Jun 13, 2011 | 43.97 | 44.13 | 42.59 | 42.65 | 4,485,947 | -1.28(-2.90%) |
Jun 10, 2011 | 44.59 | 44.70 | 43.71 | 43.93 | 3,808,481 | -0.84(-1.87%) |
Jun 09, 2011 | 44.79 | 44.96 | 44.56 | 44.76 | 3,457,110 | +0.11(+0.25%) |
Jun 08, 2011 | 45.67 | 45.67 | 44.58 | 44.66 | 3,518,608 | -1.01(-2.20%) |
Jun 07, 2011 | 46.48 | 46.48 | 45.63 | 45.66 | 2,488,079 | -0.36(-0.78%) |
Jun 06, 2011 | 46.53 | 47.14 | 45.81 | 46.02 | 2,264,152 | -0.67(-1.43%) |