Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.96 | 31.52 | 30.53 | 31.40 | 33,715,348 | +0.30(+0.97%) |
May 30, 2012 | 30.88 | 31.25 | 30.85 | 31.09 | 30,929,892 | -0.68(-2.13%) |
May 29, 2012 | 32.13 | 32.18 | 31.51 | 31.77 | 33,208,978 | +0.31(+1.00%) |
May 25, 2012 | 31.00 | 31.63 | 30.88 | 31.46 | 39,632,124 | +0.61(+1.99%) |
May 24, 2012 | 31.06 | 31.08 | 30.29 | 30.84 | 34,718,848 | -0.06(-0.20%) |
May 23, 2012 | 30.77 | 30.98 | 29.90 | 30.90 | 51,507,552 | +0.04(+0.14%) |
May 22, 2012 | 31.52 | 31.98 | 30.69 | 30.86 | 46,368,300 | -0.88(-2.78%) |
May 21, 2012 | 31.04 | 31.83 | 31.03 | 31.74 | 27,453,202 | +0.65(+2.08%) |
May 18, 2012 | 31.26 | 31.39 | 30.62 | 31.09 | 47,990,216 | -0.01(-0.04%) |
May 17, 2012 | 31.98 | 32.07 | 31.02 | 31.11 | 44,883,960 | -0.93(-2.90%) |
May 16, 2012 | 32.91 | 32.92 | 31.70 | 32.04 | 42,317,336 | -0.06(-0.19%) |
May 15, 2012 | 32.71 | 33.08 | 32.05 | 32.10 | 32,513,066 | -0.63(-1.94%) |
May 14, 2012 | 33.17 | 33.23 | 32.71 | 32.73 | 42,191,716 | -1.38(-4.03%) |
May 11, 2012 | 34.09 | 34.85 | 34.03 | 34.11 | 25,993,052 | -0.34(-1.00%) |
May 10, 2012 | 34.61 | 34.80 | 34.33 | 34.45 | 23,300,880 | +0.21(+0.62%) |
May 09, 2012 | 34.07 | 34.53 | 33.84 | 34.24 | 28,921,910 | -0.53(-1.53%) |
May 08, 2012 | 35.13 | 35.15 | 34.56 | 34.77 | 29,368,884 | -0.74(-2.07%) |
May 07, 2012 | 35.15 | 35.64 | 35.01 | 35.50 | 21,513,878 | +0.16(+0.44%) |
May 04, 2012 | 36.17 | 36.20 | 35.20 | 35.35 | 30,227,408 | -0.87(-2.40%) |
May 03, 2012 | 36.37 | 36.42 | 35.79 | 36.22 | 20,615,592 | -0.17(-0.46%) |
May 02, 2012 | 36.39 | 36.55 | 36.21 | 36.39 | 25,636,830 | -0.18(-0.48%) |
May 01, 2012 | 36.28 | 36.87 | 36.28 | 36.56 | 10,197,773 | +0.21(+0.57%) |
Apr 30, 2012 | 36.72 | 36.74 | 36.22 | 36.35 | 15,193,948 | -0.33(-0.90%) |
Apr 27, 2012 | 36.91 | 36.96 | 36.57 | 36.68 | 15,568,628 | -0.10(-0.28%) |
Apr 26, 2012 | 36.28 | 36.87 | 36.23 | 36.78 | 19,247,962 | +0.17(+0.48%) |
Apr 25, 2012 | 37.13 | 37.15 | 36.34 | 36.61 | 28,387,458 | -0.29(-0.78%) |
Apr 24, 2012 | 36.89 | 37.03 | 36.77 | 36.90 | 16,838,880 | +0.20(+0.54%) |
Apr 23, 2012 | 36.71 | 36.83 | 36.31 | 36.70 | 28,188,144 | -0.78(-2.09%) |
Apr 20, 2012 | 37.47 | 37.79 | 37.38 | 37.48 | 19,778,634 | +0.34(+0.91%) |
Apr 19, 2012 | 37.24 | 37.41 | 36.83 | 37.15 | 21,756,068 | -0.21(-0.57%) |
Apr 18, 2012 | 37.18 | 37.62 | 37.10 | 37.36 | 22,447,532 | -0.21(-0.55%) |
Apr 17, 2012 | 37.65 | 37.89 | 37.35 | 37.56 | 25,374,492 | +0.10(+0.26%) |
Apr 16, 2012 | 38.07 | 38.11 | 37.25 | 37.47 | 29,319,814 | -0.24(-0.64%) |
Apr 13, 2012 | 38.09 | 38.31 | 37.52 | 37.71 | 22,590,112 | -0.68(-1.76%) |
Apr 12, 2012 | 37.54 | 38.41 | 37.51 | 38.38 | 24,271,458 | +1.05(+2.81%) |
Apr 11, 2012 | 37.73 | 37.81 | 37.24 | 37.33 | 16,924,602 | +0.02(+0.05%) |
Apr 10, 2012 | 37.83 | 37.91 | 37.01 | 37.31 | 33,738,420 | -0.74(-1.95%) |
Apr 09, 2012 | 37.77 | 38.19 | 37.67 | 38.06 | 17,136,664 | -0.30(-0.77%) |
Apr 05, 2012 | 38.18 | 38.61 | 38.06 | 38.35 | 15,851,642 | -0.01(-0.02%) |
Apr 04, 2012 | 38.56 | 38.70 | 38.23 | 38.36 | 20,226,602 | -0.71(-1.81%) |
Apr 03, 2012 | 39.55 | 39.63 | 38.73 | 39.06 | 21,106,070 | -0.38(-0.96%) |
Apr 02, 2012 | 38.90 | 39.69 | 38.77 | 39.44 | 14,030,270 | +0.43(+1.11%) |
Mar 30, 2012 | 39.44 | 39.44 | 38.89 | 39.01 | 19,030,582 | -0.13(-0.34%) |
Mar 29, 2012 | 38.72 | 39.17 | 38.46 | 39.14 | 21,230,232 | -0.02(-0.06%) |
Mar 28, 2012 | 39.90 | 39.92 | 39.08 | 39.17 | 32,971,510 | -0.87(-2.17%) |
Mar 27, 2012 | 40.34 | 40.55 | 39.95 | 40.04 | 18,357,982 | -0.33(-0.82%) |
Mar 26, 2012 | 40.04 | 40.41 | 39.95 | 40.37 | 18,414,566 | +0.66(+1.67%) |
Mar 23, 2012 | 39.57 | 40.89 | 39.33 | 39.70 | 18,644,440 | +0.24(+0.61%) |
Mar 22, 2012 | 39.66 | 39.73 | 39.30 | 39.46 | 22,869,526 | -0.69(-1.73%) |
Mar 21, 2012 | 40.13 | 40.26 | 39.74 | 40.16 | 20,435,396 | -0.01(-0.01%) |
Mar 20, 2012 | 39.95 | 40.22 | 39.78 | 40.16 | 20,426,656 | -0.56(-1.36%) |
Mar 19, 2012 | 40.55 | 41.06 | 40.55 | 40.72 | 17,766,398 | -0.04(-0.10%) |
Mar 16, 2012 | 40.81 | 41.02 | 40.65 | 40.76 | 31,910,146 | -0.06(-0.15%) |
Mar 15, 2012 | 41.04 | 41.09 | 40.69 | 40.82 | 22,525,432 | -0.10(-0.24%) |
Mar 14, 2012 | 40.91 | 41.18 | 40.47 | 40.92 | 35,232,412 | -0.21(-0.50%) |
Mar 13, 2012 | 40.01 | 41.17 | 39.91 | 41.12 | 31,792,726 | +1.14(+2.85%) |
Mar 12, 2012 | 39.91 | 40.14 | 39.49 | 39.98 | 25,342,586 | -0.60(-1.47%) |
Mar 09, 2012 | 40.75 | 41.07 | 40.46 | 40.58 | 20,214,156 | -0.46(-1.12%) |
Mar 08, 2012 | 40.98 | 41.21 | 40.42 | 41.04 | 22,365,264 | +0.57(+1.40%) |
Mar 07, 2012 | 40.03 | 40.61 | 40.01 | 40.47 | 23,218,724 | +0.28(+0.71%) |
Mar 06, 2012 | 40.65 | 40.68 | 39.88 | 40.19 | 41,908,612 | -1.44(-3.45%) |
Mar 05, 2012 | 42.25 | 42.27 | 41.57 | 41.62 | 33,347,384 | -0.79(-1.86%) |
Mar 02, 2012 | 42.42 | 42.68 | 42.20 | 42.41 | 18,607,346 | -0.07(-0.17%) |
Mar 01, 2012 | 41.98 | 42.58 | 41.98 | 42.49 | 27,197,144 | +0.75(+1.79%) |
Feb 29, 2012 | 42.26 | 42.56 | 41.54 | 41.74 | 39,730,380 | -0.54(-1.27%) |
Feb 28, 2012 | 41.88 | 42.30 | 41.66 | 42.27 | 27,463,800 | +0.82(+1.98%) |
Feb 27, 2012 | 41.45 | 41.66 | 41.29 | 41.45 | 17,136,332 | -0.36(-0.85%) |
Feb 24, 2012 | 41.70 | 42.00 | 41.65 | 41.81 | 19,264,616 | +0.37(+0.90%) |
Feb 23, 2012 | 41.56 | 41.63 | 41.16 | 41.44 | 18,856,264 | -0.04(-0.10%) |
Feb 22, 2012 | 41.51 | 41.71 | 41.31 | 41.48 | 21,072,652 | +0.06(+0.15%) |
Feb 21, 2012 | 41.66 | 41.79 | 41.22 | 41.41 | 14,405,018 | -0.06(-0.14%) |
Feb 17, 2012 | 41.51 | 41.56 | 41.20 | 41.47 | 18,088,192 | +0.13(+0.32%) |
Feb 16, 2012 | 40.42 | 41.37 | 40.26 | 41.34 | 24,544,592 | +0.73(+1.80%) |
Feb 15, 2012 | 41.16 | 41.18 | 40.42 | 40.61 | 29,674,600 | -0.28(-0.68%) |
Feb 14, 2012 | 41.17 | 41.30 | 40.52 | 40.89 | 20,462,206 | -0.60(-1.45%) |
Feb 13, 2012 | 41.23 | 41.57 | 40.98 | 41.49 | 19,727,094 | +0.83(+2.05%) |
Feb 10, 2012 | 40.67 | 40.67 | 40.26 | 40.66 | 29,276,894 | -0.86(-2.08%) |
Feb 09, 2012 | 41.55 | 41.57 | 41.15 | 41.52 | 22,917,320 | -0.07(-0.16%) |
Feb 08, 2012 | 41.82 | 42.02 | 41.49 | 41.59 | 21,493,392 | +0.02(+0.06%) |
Feb 07, 2012 | 41.33 | 41.69 | 40.93 | 41.56 | 26,045,278 | +0.46(+1.12%) |
Feb 06, 2012 | 40.98 | 41.34 | 40.86 | 41.10 | 16,789,306 | -0.08(-0.21%) |
Feb 03, 2012 | 40.90 | 41.53 | 41.15 | 41.19 | 26,265,462 | +0.29(+0.71%) |
Feb 02, 2012 | 40.87 | 41.09 | 40.65 | 40.90 | 25,022,182 | +0.27(+0.67%) |
Feb 01, 2012 | 40.17 | 40.86 | 40.15 | 40.63 | 27,101,724 | +1.05(+2.65%) |
Jan 31, 2012 | 39.89 | 40.01 | 39.29 | 39.58 | 20,280,630 | +0.11(+0.29%) |
Jan 30, 2012 | 39.17 | 39.60 | 38.93 | 39.46 | 23,342,998 | -0.40(-1.00%) |
Jan 27, 2012 | 39.71 | 40.08 | 39.65 | 39.86 | 21,706,506 | +0.10(+0.24%) |
Jan 26, 2012 | 40.32 | 40.57 | 39.61 | 39.76 | 38,861,036 | -0.57(-1.41%) |
Jan 25, 2012 | 39.21 | 40.40 | 39.17 | 40.33 | 22,506,500 | +0.78(+1.97%) |
Jan 24, 2012 | 39.06 | 39.62 | 38.85 | 39.55 | 22,428,352 | +0.03(+0.08%) |
Jan 23, 2012 | 39.12 | 39.73 | 39.09 | 39.52 | 39,878,856 | +0.28(+0.71%) |
Jan 20, 2012 | 39.04 | 39.28 | 38.83 | 39.25 | 31,444,666 | +0.15(+0.39%) |
Jan 19, 2012 | 38.96 | 39.23 | 38.88 | 39.09 | 33,733,388 | +0.11(+0.29%) |
Jan 18, 2012 | 38.17 | 39.04 | 38.07 | 38.98 | 34,332,092 | +1.09(+2.87%) |
Jan 17, 2012 | 37.97 | 38.14 | 37.71 | 37.89 | 30,755,190 | +0.88(+2.38%) |
Jan 13, 2012 | 36.71 | 37.06 | 36.42 | 37.01 | 23,633,010 | -0.47(-1.26%) |
Jan 12, 2012 | 37.16 | 37.56 | 37.06 | 37.48 | 20,681,730 | +0.48(+1.30%) |
Jan 11, 2012 | 36.72 | 37.13 | 36.67 | 37.00 | 22,119,386 | +0.21(+0.57%) |
Jan 10, 2012 | 36.96 | 37.15 | 36.74 | 36.79 | 29,382,554 | +0.74(+2.06%) |
Jan 09, 2012 | 35.79 | 36.11 | 35.60 | 36.05 | 18,795,652 | +0.74(+2.10%) |
Jan 06, 2012 | 35.90 | 35.90 | 35.23 | 35.31 | 16,257,582 | -0.36(-1.00%) |
Jan 05, 2012 | 35.86 | 35.91 | 35.34 | 35.66 | 19,126,344 | -0.49(-1.35%) |
Jan 04, 2012 | 35.95 | 36.48 | 35.93 | 36.15 | 18,420,270 | +1.53(+4.41%) |
Dec 30, 2011 | 34.40 | 34.75 | 34.34 | 34.62 | 6,768,603 | +0.28(+0.83%) |
Dec 29, 2011 | 34.29 | 34.42 | 34.02 | 34.34 | 12,392,062 | +0.22(+0.65%) |
Dec 28, 2011 | 34.78 | 34.79 | 34.00 | 34.12 | 23,923,734 | -0.95(-2.70%) |
Dec 27, 2011 | 35.05 | 35.22 | 35.01 | 35.06 | 6,083,113 | -0.13(-0.36%) |
Dec 23, 2011 | 35.08 | 35.21 | 34.86 | 35.19 | 10,415,982 | +0.57(+1.66%) |
Dec 21, 2011 | 34.37 | 34.69 | 34.03 | 34.62 | 19,058,744 | -0.10(-0.28%) |
Dec 20, 2011 | 34.39 | 34.90 | 34.37 | 34.71 | 29,397,304 | +1.37(+4.11%) |
Dec 19, 2011 | 33.93 | 34.03 | 33.27 | 33.34 | 25,329,254 | -0.75(-2.20%) |
Dec 16, 2011 | 34.23 | 34.40 | 33.78 | 34.09 | 28,003,314 | +0.21(+0.62%) |
Dec 15, 2011 | 34.54 | 34.64 | 33.82 | 33.88 | 23,819,052 | +0.02(+0.07%) |
Dec 14, 2011 | 34.25 | 34.41 | 33.72 | 33.86 | 38,224,696 | -0.66(-1.91%) |
Dec 13, 2011 | 35.16 | 35.38 | 34.25 | 34.52 | 45,700,040 | -0.50(-1.42%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.57 | 35.01 | 30,520,868 | -1.09(-3.02%) |
Dec 09, 2011 | 35.44 | 36.21 | 35.40 | 36.10 | 29,161,882 | +0.86(+2.45%) |
Dec 08, 2011 | 35.92 | 36.14 | 35.10 | 35.24 | 37,437,604 | -1.35(-3.70%) |
Dec 07, 2011 | 36.60 | 36.78 | 36.27 | 36.60 | 24,468,558 | -0.14(-0.39%) |
Dec 06, 2011 | 36.47 | 37.01 | 36.27 | 36.74 | 21,094,174 | -0.07(-0.20%) |
Dec 05, 2011 | 36.78 | 36.96 | 36.54 | 36.81 | 29,586,804 | +0.88(+2.45%) |
Dec 02, 2011 | 36.55 | 36.58 | 35.84 | 35.93 | 24,273,396 | +0.08(+0.22%) |
Dec 01, 2011 | 35.80 | 36.32 | 35.78 | 35.85 | 27,153,440 | +0.51(+1.46%) |
Nov 30, 2011 | 35.38 | 35.54 | 34.82 | 35.34 | 36,202,380 | +1.93(+5.79%) |
Nov 29, 2011 | 33.49 | 34.15 | 33.28 | 33.40 | 31,891,336 | -0.36(-1.06%) |
Nov 28, 2011 | 33.60 | 33.84 | 33.45 | 33.76 | 34,454,612 | +1.25(+3.85%) |
Nov 25, 2011 | 32.57 | 33.04 | 32.34 | 32.51 | 18,146,052 | -0.41(-1.25%) |
Nov 23, 2011 | 33.52 | 33.52 | 32.75 | 32.92 | 23,713,756 | -1.29(-3.78%) |
Nov 22, 2011 | 34.43 | 34.72 | 33.83 | 34.22 | 21,811,508 | -0.38(-1.09%) |
Nov 21, 2011 | 34.55 | 34.80 | 33.92 | 34.60 | 28,647,934 | -0.76(-2.15%) |
Nov 18, 2011 | 35.70 | 35.70 | 35.03 | 35.36 | 22,249,734 | -0.08(-0.24%) |
Nov 17, 2011 | 36.42 | 36.60 | 35.21 | 35.44 | 31,955,618 | -0.74(-2.05%) |
Nov 16, 2011 | 36.21 | 36.90 | 36.10 | 36.18 | 17,522,370 | -0.55(-1.50%) |
Nov 15, 2011 | 36.35 | 37.04 | 36.18 | 36.73 | 14,163,969 | +0.20(+0.54%) |
Nov 14, 2011 | 36.69 | 36.77 | 36.28 | 36.54 | 19,102,892 | -0.44(-1.20%) |
Nov 11, 2011 | 36.71 | 37.26 | 36.64 | 36.98 | 17,142,246 | +0.81(+2.25%) |
Nov 10, 2011 | 36.71 | 36.79 | 35.84 | 36.16 | 21,962,974 | +0.25(+0.68%) |
Nov 09, 2011 | 36.55 | 36.69 | 35.71 | 35.92 | 29,608,922 | -1.95(-5.14%) |
Nov 08, 2011 | 37.52 | 37.89 | 37.12 | 37.86 | 20,364,922 | +0.45(+1.20%) |
Nov 07, 2011 | 37.36 | 37.65 | 37.18 | 37.42 | 20,002,042 | +0.28(+0.74%) |
Nov 04, 2011 | 36.88 | 37.26 | 36.36 | 37.14 | 17,768,160 | +0.04(+0.10%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.72 | 37.10 | 25,978,832 | +0.11(+0.29%) |
Nov 02, 2011 | 36.98 | 37.35 | 36.61 | 37.00 | 21,610,364 | +0.74(+2.03%) |
Nov 01, 2011 | 35.37 | 36.64 | 35.25 | 36.26 | 50,290,148 | -1.08(-2.90%) |
Oct 31, 2011 | 38.04 | 38.09 | 37.32 | 37.34 | 26,049,756 | -1.28(-3.32%) |
Oct 28, 2011 | 37.53 | 38.64 | 37.49 | 38.63 | 34,212,852 | +0.82(+2.17%) |
Oct 27, 2011 | 37.45 | 38.40 | 37.20 | 37.80 | 48,264,484 | +2.10(+5.87%) |
Oct 26, 2011 | 35.80 | 35.97 | 35.02 | 35.71 | 43,004,260 | +0.58(+1.65%) |
Oct 25, 2011 | 35.66 | 35.72 | 34.76 | 35.13 | 32,581,268 | -0.71(-1.99%) |
Oct 24, 2011 | 34.59 | 35.97 | 34.54 | 35.84 | 42,805,984 | +1.38(+4.01%) |
Oct 21, 2011 | 34.09 | 34.70 | 34.09 | 34.46 | 28,450,260 | +0.75(+2.24%) |
Oct 20, 2011 | 34.02 | 34.12 | 32.91 | 33.70 | 36,501,848 | -0.65(-1.90%) |
Oct 19, 2011 | 34.36 | 34.80 | 34.04 | 34.36 | 27,283,300 | -0.37(-1.07%) |
Oct 18, 2011 | 33.82 | 34.95 | 33.36 | 34.73 | 36,073,444 | +0.91(+2.69%) |
Oct 17, 2011 | 34.72 | 34.82 | 33.81 | 33.82 | 28,431,402 | -1.38(-3.93%) |
Oct 14, 2011 | 35.19 | 35.36 | 34.77 | 35.20 | 26,857,390 | +0.60(+1.73%) |
Oct 13, 2011 | 34.54 | 34.72 | 33.90 | 34.60 | 37,776,044 | -0.32(-0.91%) |
Oct 12, 2011 | 34.46 | 35.58 | 34.40 | 34.92 | 30,238,712 | +0.96(+2.82%) |
Oct 11, 2011 | 33.36 | 34.37 | 33.28 | 33.96 | 28,056,952 | +0.34(+1.02%) |
Oct 10, 2011 | 33.31 | 33.87 | 33.24 | 33.62 | 35,585,384 | +1.26(+3.90%) |
Oct 07, 2011 | 33.42 | 33.54 | 32.04 | 32.36 | 36,053,520 | -0.45(-1.38%) |
Oct 06, 2011 | 32.57 | 32.91 | 32.33 | 32.81 | 39,919,164 | +1.56(+4.99%) |
Oct 05, 2011 | 30.78 | 31.41 | 30.46 | 31.25 | 44,910,204 | +0.73(+2.39%) |
Oct 04, 2011 | 30.11 | 30.61 | 29.49 | 30.52 | 52,199,592 | +0.05(+0.16%) |
Oct 03, 2011 | 31.02 | 31.34 | 30.36 | 30.47 | 33,817,564 | -0.67(-2.15%) |
Sep 30, 2011 | 31.78 | 32.03 | 30.96 | 31.14 | 30,272,392 | -1.21(-3.74%) |
Sep 29, 2011 | 32.91 | 33.19 | 31.83 | 32.35 | 28,880,420 | -0.08(-0.26%) |
Sep 28, 2011 | 33.19 | 33.66 | 32.33 | 32.43 | 27,051,592 | -0.86(-2.57%) |
Sep 27, 2011 | 33.56 | 33.98 | 33.18 | 33.29 | 27,974,542 | +0.66(+2.04%) |
Sep 26, 2011 | 32.22 | 32.72 | 31.13 | 32.63 | 35,781,204 | +0.53(+1.66%) |
Sep 23, 2011 | 31.40 | 32.18 | 31.28 | 32.09 | 42,149,416 | +0.72(+2.31%) |
Sep 22, 2011 | 31.72 | 32.58 | 30.93 | 31.37 | 69,067,472 | -2.28(-6.78%) |
Sep 21, 2011 | 34.77 | 34.97 | 33.57 | 33.65 | 34,846,304 | -1.54(-4.37%) |
Sep 20, 2011 | 35.31 | 35.77 | 34.93 | 35.19 | 23,300,424 | -0.40(-1.13%) |
Sep 19, 2011 | 35.26 | 35.68 | 34.76 | 35.59 | 23,111,554 | -0.90(-2.48%) |
Sep 16, 2011 | 36.64 | 36.76 | 36.20 | 36.49 | 22,044,162 | +0.02(+0.05%) |
Sep 15, 2011 | 36.85 | 37.07 | 36.18 | 36.48 | 20,739,366 | +0.33(+0.91%) |
Sep 14, 2011 | 35.93 | 36.44 | 34.93 | 36.15 | 30,302,326 | +0.31(+0.85%) |
Sep 13, 2011 | 36.12 | 36.17 | 35.44 | 35.84 | 30,503,082 | -0.08(-0.22%) |
Sep 12, 2011 | 35.92 | 36.34 | 34.85 | 35.92 | 42,002,484 | -0.59(-1.61%) |
Sep 09, 2011 | 37.16 | 37.24 | 36.27 | 36.51 | 34,132,352 | -1.65(-4.32%) |
Sep 08, 2011 | 38.00 | 38.59 | 37.91 | 38.15 | 21,358,408 | -0.47(-1.22%) |
Sep 07, 2011 | 38.20 | 38.83 | 37.80 | 38.63 | 16,974,972 | +0.95(+2.51%) |
Sep 06, 2011 | 36.25 | 37.69 | 36.20 | 37.68 | 33,005,204 | -0.56(-1.46%) |
Sep 02, 2011 | 38.43 | 38.52 | 37.56 | 38.24 | 34,495,656 | -1.23(-3.11%) |
Sep 01, 2011 | 39.55 | 39.97 | 39.37 | 39.46 | 45,571,080 | +0.25(+0.63%) |
Aug 31, 2011 | 38.77 | 39.23 | 38.62 | 39.22 | 35,896,628 | +0.81(+2.12%) |
Aug 30, 2011 | 37.64 | 38.61 | 37.52 | 38.40 | 23,008,894 | +0.53(+1.41%) |
Aug 29, 2011 | 37.30 | 38.03 | 37.21 | 37.87 | 17,069,556 | +1.16(+3.15%) |
Aug 26, 2011 | 36.18 | 36.89 | 35.52 | 36.72 | 30,116,236 | +0.48(+1.34%) |
Aug 25, 2011 | 36.65 | 36.88 | 35.86 | 36.23 | 32,017,978 | -0.42(-1.14%) |
Aug 24, 2011 | 36.57 | 37.13 | 36.10 | 36.65 | 27,578,454 | -0.16(-0.43%) |
Aug 23, 2011 | 35.94 | 36.85 | 35.46 | 36.81 | 40,209,272 | +0.79(+2.21%) |
Aug 22, 2011 | 36.89 | 37.00 | 35.83 | 36.01 | 18,996,536 | -0.10(-0.27%) |
Aug 19, 2011 | 36.30 | 37.18 | 36.00 | 36.11 | 33,580,612 | -0.53(-1.45%) |
Aug 18, 2011 | 36.69 | 36.77 | 35.86 | 36.64 | 46,489,944 | -1.62(-4.24%) |
Aug 17, 2011 | 37.93 | 38.29 | 37.54 | 38.27 | 21,553,800 | +0.75(+2.00%) |
Aug 16, 2011 | 37.34 | 37.74 | 36.97 | 37.52 | 27,880,838 | -0.28(-0.73%) |
Aug 15, 2011 | 37.37 | 38.01 | 37.36 | 37.79 | 26,142,714 | +1.06(+2.88%) |
Aug 12, 2011 | 36.56 | 36.96 | 36.07 | 36.73 | 25,230,048 | +0.43(+1.19%) |
Aug 11, 2011 | 35.58 | 36.74 | 34.75 | 36.30 | 41,141,988 | +1.67(+4.82%) |
Aug 10, 2011 | 34.79 | 35.97 | 34.17 | 34.63 | 57,560,280 | -1.04(-2.90%) |
Aug 09, 2011 | 36.74 | 35.77 | 33.50 | 35.67 | 59,175,444 | +1.54(+4.51%) |
Aug 08, 2011 | 35.61 | 36.09 | 33.51 | 34.13 | 65,556,740 | -3.49(-9.28%) |
Aug 05, 2011 | 38.00 | 38.31 | 36.07 | 37.62 | 62,096,516 | +0.22(+0.58%) |
Aug 04, 2011 | 38.88 | 39.24 | 37.36 | 37.40 | 71,505,328 | -2.69(-6.71%) |
Aug 03, 2011 | 40.56 | 40.70 | 39.36 | 40.09 | 37,722,692 | -0.69(-1.70%) |
Aug 02, 2011 | 41.61 | 41.70 | 40.68 | 40.79 | 28,513,934 | -1.19(-2.82%) |
Aug 01, 2011 | 42.79 | 42.79 | 41.49 | 41.97 | 24,019,014 | -0.28(-0.67%) |
Jul 29, 2011 | 41.68 | 42.27 | 41.39 | 42.25 | 18,997,108 | +0.50(+1.19%) |
Jul 28, 2011 | 41.85 | 42.21 | 41.64 | 41.76 | 24,987,578 | -0.26(-0.63%) |
Jul 27, 2011 | 42.16 | 42.35 | 41.55 | 42.02 | 44,719,024 | -0.94(-2.19%) |
Jul 26, 2011 | 42.94 | 43.22 | 42.62 | 42.96 | 23,754,464 | +0.11(+0.25%) |
Jul 25, 2011 | 42.49 | 43.10 | 42.40 | 42.85 | 24,457,562 | +0.14(+0.32%) |
Jul 22, 2011 | 42.82 | 42.85 | 42.60 | 42.71 | 17,160,534 | +0.19(+0.45%) |
Jul 21, 2011 | 42.11 | 42.77 | 42.07 | 42.52 | 28,638,116 | +0.80(+1.92%) |
Jul 20, 2011 | 41.94 | 42.01 | 41.54 | 41.72 | 15,329,392 | +0.07(+0.16%) |
Jul 19, 2011 | 41.56 | 41.85 | 41.28 | 41.65 | 17,193,104 | +0.47(+1.13%) |
Jul 18, 2011 | 41.16 | 41.36 | 40.85 | 41.19 | 18,589,398 | -0.48(-1.16%) |
Jul 15, 2011 | 41.91 | 41.98 | 41.34 | 41.67 | 17,342,140 | +0.04(+0.09%) |
Jul 14, 2011 | 42.42 | 42.42 | 41.45 | 41.64 | 23,969,584 | -0.65(-1.54%) |
Jul 13, 2011 | 41.95 | 42.64 | 41.72 | 42.29 | 28,125,064 | +0.71(+1.70%) |
Jul 12, 2011 | 42.00 | 42.34 | 41.56 | 41.58 | 25,923,600 | -0.36(-0.86%) |
Jul 11, 2011 | 42.36 | 42.48 | 41.89 | 41.94 | 23,875,170 | -1.26(-2.91%) |
Jul 08, 2011 | 43.51 | 43.62 | 42.95 | 43.20 | 38,799,564 | -0.81(-1.84%) |
Jul 07, 2011 | 44.26 | 44.44 | 43.89 | 44.01 | 22,797,198 | +0.16(+0.35%) |
Jul 06, 2011 | 43.91 | 44.08 | 43.61 | 43.85 | 20,135,960 | -0.39(-0.88%) |
Jul 05, 2011 | 44.50 | 44.58 | 44.10 | 44.24 | 18,372,098 | -0.16(-0.36%) |
Jul 01, 2011 | 43.86 | 44.70 | 43.65 | 44.40 | 24,744,008 | +0.48(+1.10%) |
Jun 30, 2011 | 43.92 | 43.98 | 43.66 | 43.92 | 17,379,296 | +0.30(+0.69%) |
Jun 29, 2011 | 43.27 | 43.68 | 42.98 | 43.62 | 19,472,830 | +0.35(+0.80%) |
Jun 28, 2011 | 42.23 | 43.27 | 42.21 | 43.27 | 21,644,312 | +1.10(+2.61%) |
Jun 27, 2011 | 41.58 | 42.27 | 41.51 | 42.17 | 13,890,675 | +0.51(+1.23%) |
Jun 24, 2011 | 42.24 | 42.27 | 41.65 | 41.65 | 16,870,168 | -0.15(-0.36%) |
Jun 23, 2011 | 41.68 | 42.06 | 41.34 | 41.80 | 25,096,718 | -0.56(-1.31%) |
Jun 22, 2011 | 42.27 | 42.82 | 42.27 | 42.36 | 21,926,512 | +0.06(+0.15%) |
Jun 21, 2011 | 42.12 | 42.48 | 42.05 | 42.30 | 20,440,080 | +0.28(+0.67%) |
Jun 20, 2011 | 42.09 | 42.16 | 41.94 | 42.02 | 21,801,994 | +0.21(+0.51%) |
Jun 17, 2011 | 42.03 | 42.09 | 41.49 | 41.80 | 29,960,390 | +0.19(+0.45%) |
Jun 16, 2011 | 41.86 | 42.29 | 41.20 | 41.62 | 30,421,818 | -0.52(-1.23%) |
Jun 15, 2011 | 42.30 | 42.56 | 41.94 | 42.13 | 32,565,424 | -0.73(-1.69%) |
Jun 14, 2011 | 42.69 | 43.10 | 42.66 | 42.86 | 22,882,512 | +0.45(+1.07%) |
Jun 13, 2011 | 42.70 | 42.95 | 42.28 | 42.41 | 27,081,494 | -0.15(-0.36%) |
Jun 10, 2011 | 43.10 | 43.10 | 42.40 | 42.56 | 20,088,810 | -0.73(-1.68%) |
Jun 09, 2011 | 43.02 | 43.56 | 42.83 | 43.28 | 19,036,798 | +0.23(+0.53%) |
Jun 08, 2011 | 43.22 | 43.41 | 42.80 | 43.05 | 19,586,394 | -0.18(-0.41%) |
Jun 07, 2011 | 43.43 | 43.73 | 43.18 | 43.23 | 21,000,844 | +0.13(+0.30%) |
Jun 06, 2011 | 43.93 | 44.05 | 42.92 | 43.10 | 29,636,008 | -1.07(-2.42%) |