Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.50 | 36.61 | 36.18 | 36.37 | 38,291,040 | +0.32(+0.88%) |
Aug 30, 2012 | 36.39 | 36.42 | 36.06 | 36.06 | 34,494,204 | -0.54(-1.48%) |
Aug 29, 2012 | 36.68 | 36.73 | 36.54 | 36.60 | 16,198,048 | -0.15(-0.40%) |
Aug 27, 2012 | 36.82 | 36.93 | 36.70 | 36.75 | 17,618,888 | +0.02(+0.06%) |
Aug 24, 2012 | 36.52 | 36.92 | 36.45 | 36.73 | 22,472,640 | -0.06(-0.15%) |
Aug 23, 2012 | 36.85 | 36.96 | 36.70 | 36.78 | 22,985,910 | -0.21(-0.57%) |
Aug 22, 2012 | 36.72 | 37.07 | 36.68 | 36.99 | 17,724,244 | -0.04(-0.11%) |
Aug 21, 2012 | 37.12 | 37.30 | 36.92 | 37.04 | 27,648,354 | +0.21(+0.57%) |
Aug 20, 2012 | 36.77 | 36.86 | 36.61 | 36.82 | 14,280,549 | -0.04(-0.11%) |
Aug 17, 2012 | 36.88 | 36.92 | 36.71 | 36.87 | 24,461,690 | +0.05(+0.13%) |
Aug 16, 2012 | 36.55 | 36.87 | 36.44 | 36.82 | 19,148,258 | +0.45(+1.24%) |
Aug 15, 2012 | 36.35 | 36.47 | 36.32 | 36.37 | 19,925,204 | -0.11(-0.29%) |
Aug 14, 2012 | 36.49 | 36.55 | 36.39 | 36.47 | 15,051,661 | +0.08(+0.23%) |
Aug 13, 2012 | 36.47 | 36.57 | 36.27 | 36.39 | 21,733,546 | -0.18(-0.48%) |
Aug 10, 2012 | 36.21 | 36.56 | 36.13 | 36.56 | 21,655,060 | +0.06(+0.17%) |
Aug 09, 2012 | 36.39 | 36.62 | 36.35 | 36.50 | 17,282,886 | +0.02(+0.06%) |
Aug 08, 2012 | 36.30 | 36.56 | 36.28 | 36.48 | 19,138,786 | -0.02(-0.06%) |
Aug 07, 2012 | 36.50 | 36.69 | 36.47 | 36.50 | 25,040,070 | +0.30(+0.84%) |
Aug 06, 2012 | 36.10 | 36.32 | 36.04 | 36.20 | 20,752,278 | +0.25(+0.71%) |
Aug 03, 2012 | 35.52 | 36.04 | 35.49 | 35.94 | 37,493,552 | +1.18(+3.41%) |
Aug 02, 2012 | 34.87 | 35.18 | 34.50 | 34.76 | 32,938,394 | -0.49(-1.40%) |
Aug 01, 2012 | 35.49 | 35.56 | 35.24 | 35.25 | 25,182,456 | +0.01(+0.02%) |
Jul 31, 2012 | 35.44 | 35.53 | 35.23 | 35.25 | 54,546,412 | -0.22(-0.62%) |
Jul 30, 2012 | 35.31 | 35.58 | 35.30 | 35.46 | 35,252,300 | -0.04(-0.12%) |
Jul 27, 2012 | 35.10 | 35.65 | 35.03 | 35.51 | 34,236,900 | +0.73(+2.11%) |
Jul 26, 2012 | 34.67 | 35.05 | 34.58 | 34.77 | 25,785,946 | +1.03(+3.05%) |
Jul 25, 2012 | 33.86 | 33.91 | 33.58 | 33.74 | 14,408,318 | +0.18(+0.54%) |
Jul 24, 2012 | 33.89 | 33.92 | 33.34 | 33.56 | 26,896,520 | -0.37(-1.09%) |
Jul 23, 2012 | 33.72 | 34.01 | 33.60 | 33.93 | 22,815,318 | -0.71(-2.04%) |
Jul 20, 2012 | 34.82 | 34.85 | 34.56 | 34.64 | 34,280,732 | -0.84(-2.35%) |
Jul 19, 2012 | 35.33 | 35.54 | 35.25 | 35.48 | 19,916,612 | +0.32(+0.92%) |
Jul 18, 2012 | 34.77 | 35.19 | 34.75 | 35.15 | 19,275,910 | +0.27(+0.79%) |
Jul 17, 2012 | 34.88 | 34.97 | 34.44 | 34.88 | 24,341,196 | +0.10(+0.29%) |
Jul 16, 2012 | 34.69 | 34.89 | 34.51 | 34.78 | 17,317,588 | -0.01(-0.03%) |
Jul 13, 2012 | 34.32 | 34.85 | 34.31 | 34.79 | 17,893,280 | +0.49(+1.42%) |
Jul 12, 2012 | 34.20 | 34.41 | 34.00 | 34.30 | 30,367,354 | -0.35(-1.00%) |
Jul 11, 2012 | 34.70 | 34.79 | 34.44 | 34.65 | 27,546,588 | +0.11(+0.31%) |
Jul 10, 2012 | 34.93 | 34.99 | 34.45 | 34.54 | 28,409,074 | -0.23(-0.67%) |
Jul 09, 2012 | 34.66 | 34.79 | 34.52 | 34.77 | 23,142,688 | -0.08(-0.22%) |
Jul 06, 2012 | 34.87 | 34.94 | 34.64 | 34.85 | 21,386,554 | -0.33(-0.94%) |
Jul 05, 2012 | 35.21 | 35.30 | 35.01 | 35.18 | 20,413,594 | -0.59(-1.66%) |
Jul 03, 2012 | 35.45 | 35.80 | 35.44 | 35.77 | 17,271,586 | +0.32(+0.91%) |
Jul 02, 2012 | 35.22 | 35.49 | 35.15 | 35.45 | 42,689,944 | +0.23(+0.66%) |
Jun 29, 2012 | 35.06 | 35.24 | 34.98 | 35.22 | 44,267,912 | +1.23(+3.61%) |
Jun 28, 2012 | 33.92 | 34.02 | 33.53 | 33.99 | 32,313,880 | +0.07(+0.21%) |
Jun 27, 2012 | 33.72 | 33.98 | 33.64 | 33.92 | 27,985,712 | +0.32(+0.95%) |
Jun 26, 2012 | 33.57 | 33.70 | 33.31 | 33.60 | 37,743,484 | +0.22(+0.64%) |
Jun 25, 2012 | 33.58 | 33.59 | 33.31 | 33.38 | 45,978,308 | -0.76(-2.23%) |
Jun 22, 2012 | 34.20 | 34.24 | 33.93 | 34.15 | 23,390,138 | +0.29(+0.86%) |
Jun 21, 2012 | 34.70 | 34.77 | 33.83 | 33.85 | 36,517,136 | -0.91(-2.63%) |
Jun 20, 2012 | 34.73 | 35.02 | 34.48 | 34.77 | 40,624,876 | +0.20(+0.58%) |
Jun 19, 2012 | 34.35 | 34.79 | 34.31 | 34.57 | 33,539,794 | +0.56(+1.66%) |
Jun 18, 2012 | 33.92 | 34.10 | 33.83 | 34.00 | 27,759,740 | -0.10(-0.28%) |
Jun 15, 2012 | 33.82 | 34.14 | 33.75 | 34.10 | 29,129,028 | +0.47(+1.40%) |
Jun 14, 2012 | 33.35 | 33.75 | 33.27 | 33.63 | 21,296,378 | +0.25(+0.76%) |
Jun 13, 2012 | 33.39 | 33.70 | 33.29 | 33.37 | 23,520,938 | -0.27(-0.81%) |
Jun 12, 2012 | 33.41 | 33.66 | 33.13 | 33.64 | 23,304,688 | +0.55(+1.67%) |
Jun 11, 2012 | 33.77 | 33.78 | 33.06 | 33.09 | 28,011,436 | -0.32(-0.97%) |
Jun 08, 2012 | 33.02 | 33.45 | 32.93 | 33.42 | 20,961,474 | -0.11(-0.33%) |
Jun 07, 2012 | 33.94 | 33.95 | 33.45 | 33.53 | 26,970,052 | +0.05(+0.14%) |
Jun 06, 2012 | 32.83 | 33.49 | 32.80 | 33.48 | 28,841,746 | +0.91(+2.80%) |
Jun 05, 2012 | 32.31 | 32.60 | 32.29 | 32.57 | 29,161,444 | +0.23(+0.71%) |
Jun 04, 2012 | 32.37 | 32.47 | 32.10 | 32.34 | 28,415,462 | +0.27(+0.84%) |
Jun 01, 2012 | 32.33 | 32.47 | 32.06 | 32.07 | 49,786,480 | -0.83(-2.53%) |
May 31, 2012 | 32.91 | 33.01 | 32.53 | 32.90 | 60,443,828 | +0.14(+0.42%) |
May 30, 2012 | 33.04 | 33.05 | 32.73 | 32.76 | 28,089,322 | -0.79(-2.36%) |
May 29, 2012 | 33.54 | 33.71 | 33.28 | 33.55 | 31,997,762 | +0.42(+1.27%) |
May 25, 2012 | 33.09 | 33.31 | 33.08 | 33.13 | 19,447,954 | -0.12(-0.35%) |
May 24, 2012 | 33.43 | 33.52 | 33.06 | 33.25 | 39,643,952 | -0.22(-0.66%) |
May 23, 2012 | 33.35 | 33.47 | 32.89 | 33.47 | 61,370,804 | -0.28(-0.82%) |
May 22, 2012 | 33.89 | 34.15 | 33.60 | 33.75 | 24,626,666 | -0.12(-0.37%) |
May 21, 2012 | 33.41 | 33.89 | 33.33 | 33.87 | 32,383,388 | +0.73(+2.20%) |
May 18, 2012 | 33.53 | 33.54 | 32.85 | 33.14 | 31,080,286 | -0.24(-0.72%) |
May 17, 2012 | 33.75 | 33.80 | 33.38 | 33.38 | 38,433,956 | -0.41(-1.22%) |
May 16, 2012 | 34.14 | 34.32 | 33.77 | 33.80 | 34,815,468 | -0.34(-0.99%) |
May 15, 2012 | 34.37 | 34.55 | 34.10 | 34.13 | 26,146,938 | -0.43(-1.26%) |
May 14, 2012 | 34.69 | 34.84 | 34.57 | 34.57 | 32,118,430 | -0.68(-1.92%) |
May 11, 2012 | 35.05 | 35.55 | 35.05 | 35.24 | 21,039,162 | -0.22(-0.62%) |
May 10, 2012 | 35.65 | 35.70 | 35.41 | 35.46 | 22,223,428 | +0.17(+0.47%) |
May 09, 2012 | 35.02 | 35.49 | 34.86 | 35.30 | 45,138,784 | -0.41(-1.16%) |
May 08, 2012 | 35.84 | 35.88 | 35.33 | 35.71 | 30,576,536 | -0.56(-1.54%) |
May 07, 2012 | 36.01 | 36.30 | 35.98 | 36.27 | 31,766,180 | +0.26(+0.73%) |
May 04, 2012 | 36.37 | 36.43 | 35.97 | 36.01 | 29,071,610 | -0.56(-1.53%) |
May 03, 2012 | 36.81 | 36.88 | 36.49 | 36.57 | 20,701,088 | -0.32(-0.88%) |
May 02, 2012 | 36.72 | 36.95 | 36.58 | 36.89 | 23,067,792 | -0.29(-0.78%) |
May 01, 2012 | 36.94 | 37.35 | 36.91 | 37.18 | 22,409,614 | +0.15(+0.41%) |
Apr 30, 2012 | 37.07 | 37.10 | 36.88 | 37.03 | 24,482,610 | -0.21(-0.57%) |
Apr 27, 2012 | 37.20 | 37.31 | 37.01 | 37.24 | 21,430,344 | +0.15(+0.41%) |
Apr 26, 2012 | 36.72 | 37.15 | 36.68 | 37.09 | 19,493,056 | +0.22(+0.60%) |
Apr 25, 2012 | 36.80 | 36.91 | 36.63 | 36.87 | 31,099,946 | +0.50(+1.36%) |
Apr 24, 2012 | 36.24 | 36.54 | 36.22 | 36.37 | 21,091,204 | +0.29(+0.80%) |
Apr 23, 2012 | 36.10 | 36.17 | 35.85 | 36.08 | 34,700,396 | -0.74(-2.00%) |
Apr 20, 2012 | 36.73 | 36.94 | 36.71 | 36.82 | 22,499,626 | +0.35(+0.96%) |
Apr 19, 2012 | 36.67 | 36.88 | 36.28 | 36.47 | 40,447,432 | -0.22(-0.60%) |
Apr 18, 2012 | 36.63 | 36.86 | 36.57 | 36.69 | 28,749,524 | -0.19(-0.52%) |
Apr 17, 2012 | 36.64 | 36.97 | 36.50 | 36.88 | 18,813,102 | +0.58(+1.59%) |
Apr 16, 2012 | 36.32 | 36.45 | 36.02 | 36.30 | 29,682,586 | +0.26(+0.73%) |
Apr 13, 2012 | 36.42 | 36.42 | 35.99 | 36.04 | 39,345,312 | -0.70(-1.90%) |
Apr 12, 2012 | 36.26 | 36.79 | 36.25 | 36.74 | 30,520,188 | +0.66(+1.82%) |
Apr 11, 2012 | 36.27 | 36.33 | 36.04 | 36.08 | 33,347,620 | +0.50(+1.39%) |
Apr 10, 2012 | 36.24 | 36.34 | 35.58 | 35.59 | 37,185,384 | -0.78(-2.14%) |
Apr 09, 2012 | 36.14 | 36.48 | 36.12 | 36.37 | 18,799,698 | -0.16(-0.43%) |
Apr 05, 2012 | 36.42 | 36.74 | 36.41 | 36.52 | 19,607,474 | -0.22(-0.60%) |
Apr 04, 2012 | 36.85 | 36.92 | 36.54 | 36.74 | 29,507,372 | -0.84(-2.24%) |
Apr 03, 2012 | 38.03 | 38.05 | 37.37 | 37.58 | 30,252,476 | -0.67(-1.75%) |
Apr 02, 2012 | 37.64 | 38.36 | 37.56 | 38.25 | 36,922,616 | +0.44(+1.17%) |
Mar 30, 2012 | 37.78 | 37.85 | 37.54 | 37.81 | 32,432,134 | +0.34(+0.90%) |
Mar 29, 2012 | 37.34 | 37.52 | 37.18 | 37.47 | 37,522,968 | -0.24(-0.64%) |
Mar 28, 2012 | 37.99 | 38.02 | 37.52 | 37.72 | 29,684,184 | -0.26(-0.69%) |
Mar 27, 2012 | 38.27 | 38.27 | 37.96 | 37.98 | 21,522,432 | -0.24(-0.63%) |
Mar 26, 2012 | 38.02 | 38.24 | 38.01 | 38.22 | 28,977,690 | +0.48(+1.28%) |
Mar 23, 2012 | 37.44 | 37.74 | 37.24 | 37.74 | 21,451,710 | +0.26(+0.70%) |
Mar 22, 2012 | 37.34 | 37.54 | 37.29 | 37.47 | 24,832,878 | -0.26(-0.68%) |
Mar 21, 2012 | 37.84 | 37.86 | 37.58 | 37.73 | 24,118,404 | -0.25(-0.66%) |
Mar 20, 2012 | 37.90 | 38.04 | 37.74 | 37.98 | 20,457,556 | -0.45(-1.18%) |
Mar 19, 2012 | 38.12 | 38.51 | 38.10 | 38.44 | 24,942,328 | +0.20(+0.52%) |
Mar 16, 2012 | 38.26 | 38.38 | 38.20 | 38.24 | 22,989,812 | +0.26(+0.69%) |
Mar 15, 2012 | 37.75 | 38.03 | 37.65 | 37.98 | 19,918,098 | +0.36(+0.95%) |
Mar 14, 2012 | 37.88 | 37.94 | 37.51 | 37.62 | 27,396,642 | -0.34(-0.88%) |
Mar 13, 2012 | 37.49 | 37.96 | 37.45 | 37.95 | 35,530,548 | +0.60(+1.62%) |
Mar 12, 2012 | 37.31 | 37.40 | 37.12 | 37.35 | 19,922,850 | -0.10(-0.26%) |
Mar 09, 2012 | 37.39 | 37.56 | 37.31 | 37.45 | 33,528,728 | -0.12(-0.33%) |
Mar 08, 2012 | 37.36 | 37.73 | 37.26 | 37.57 | 30,942,726 | +0.79(+2.15%) |
Mar 07, 2012 | 36.59 | 36.82 | 36.37 | 36.78 | 26,148,610 | +0.45(+1.23%) |
Mar 06, 2012 | 36.65 | 36.68 | 36.23 | 36.33 | 31,340,216 | -1.20(-3.19%) |
Mar 05, 2012 | 37.65 | 37.66 | 37.41 | 37.53 | 14,586,083 | -0.20(-0.53%) |
Mar 02, 2012 | 37.81 | 37.84 | 37.61 | 37.73 | 20,955,432 | -0.35(-0.92%) |
Mar 01, 2012 | 37.86 | 38.13 | 37.83 | 38.08 | 29,528,096 | +0.43(+1.13%) |
Feb 29, 2012 | 38.23 | 38.33 | 37.63 | 37.65 | 49,284,980 | -0.50(-1.30%) |
Feb 28, 2012 | 37.91 | 38.16 | 37.80 | 38.15 | 24,125,530 | +0.35(+0.94%) |
Feb 27, 2012 | 37.48 | 37.89 | 37.40 | 37.79 | 29,111,858 | -0.20(-0.52%) |
Feb 24, 2012 | 37.92 | 38.10 | 37.92 | 37.99 | 36,794,728 | +0.23(+0.60%) |
Feb 23, 2012 | 37.45 | 37.79 | 37.33 | 37.76 | 18,466,638 | +0.31(+0.84%) |
Feb 22, 2012 | 37.49 | 37.61 | 37.37 | 37.45 | 23,020,124 | -0.11(-0.30%) |
Feb 21, 2012 | 37.69 | 37.83 | 37.51 | 37.56 | 25,541,602 | +0.01(+0.02%) |
Feb 17, 2012 | 37.61 | 37.61 | 37.35 | 37.56 | 21,008,966 | +0.17(+0.45%) |
Feb 16, 2012 | 36.79 | 37.41 | 36.75 | 37.39 | 25,525,712 | +0.51(+1.37%) |
Feb 15, 2012 | 37.15 | 37.16 | 36.83 | 36.88 | 36,548,488 | +0.04(+0.11%) |
Feb 14, 2012 | 36.94 | 37.01 | 36.59 | 36.84 | 24,732,252 | -0.28(-0.74%) |
Feb 13, 2012 | 37.15 | 37.20 | 36.97 | 37.12 | 23,817,154 | +0.42(+1.15%) |
Feb 10, 2012 | 36.72 | 36.81 | 36.59 | 36.70 | 28,170,374 | -0.71(-1.90%) |
Feb 09, 2012 | 37.45 | 37.49 | 37.21 | 37.41 | 23,612,440 | +0.10(+0.26%) |
Feb 08, 2012 | 37.27 | 37.40 | 37.08 | 37.31 | 20,139,046 | +0.13(+0.35%) |
Feb 07, 2012 | 36.98 | 37.21 | 36.80 | 37.18 | 38,414,688 | +0.23(+0.62%) |
Feb 06, 2012 | 36.76 | 36.99 | 36.73 | 36.95 | 22,281,718 | -0.18(-0.49%) |
Feb 03, 2012 | 36.80 | 37.15 | 36.75 | 37.13 | 22,046,340 | +0.58(+1.57%) |
Feb 02, 2012 | 36.57 | 36.71 | 36.45 | 36.56 | 28,071,280 | +0.08(+0.21%) |
Feb 01, 2012 | 36.40 | 36.68 | 36.36 | 36.48 | 41,044,948 | +0.56(+1.57%) |
Jan 31, 2012 | 36.11 | 36.11 | 35.70 | 35.92 | 38,263,408 | +0.19(+0.52%) |
Jan 30, 2012 | 35.58 | 35.81 | 35.52 | 35.73 | 30,677,600 | -0.43(-1.18%) |
Jan 27, 2012 | 35.99 | 36.25 | 35.99 | 36.16 | 33,197,500 | +0.06(+0.17%) |
Jan 26, 2012 | 36.43 | 36.50 | 36.02 | 36.10 | 29,435,004 | +0.01(+0.04%) |
Jan 25, 2012 | 35.55 | 36.17 | 35.39 | 36.08 | 35,561,852 | +0.37(+1.04%) |
Jan 24, 2012 | 35.53 | 35.77 | 35.41 | 35.71 | 26,530,866 | -0.20(-0.56%) |
Jan 23, 2012 | 35.83 | 36.06 | 35.78 | 35.91 | 26,897,716 | +0.14(+0.38%) |
Jan 20, 2012 | 35.54 | 35.77 | 35.50 | 35.77 | 34,727,636 | +0.19(+0.52%) |
Jan 19, 2012 | 35.40 | 35.95 | 35.26 | 35.59 | 25,051,044 | +0.43(+1.23%) |
Jan 18, 2012 | 34.78 | 35.18 | 34.74 | 35.15 | 23,225,486 | +0.58(+1.68%) |
Jan 17, 2012 | 34.62 | 34.79 | 34.53 | 34.57 | 28,911,086 | +0.40(+1.18%) |
Jan 13, 2012 | 34.15 | 34.20 | 33.79 | 34.17 | 24,902,342 | -0.37(-1.08%) |
Jan 12, 2012 | 34.54 | 34.62 | 34.28 | 34.54 | 19,995,618 | +0.14(+0.42%) |
Jan 11, 2012 | 34.23 | 34.42 | 34.09 | 34.40 | 19,412,020 | -0.11(-0.32%) |
Jan 10, 2012 | 34.57 | 34.59 | 34.42 | 34.51 | 19,466,596 | +0.52(+1.52%) |
Jan 09, 2012 | 34.06 | 34.06 | 33.75 | 33.99 | 18,517,386 | +0.13(+0.39%) |
Jan 06, 2012 | 34.20 | 34.22 | 33.80 | 33.86 | 41,379,240 | -0.47(-1.36%) |
Jan 05, 2012 | 34.27 | 34.37 | 34.07 | 34.33 | 23,741,726 | -0.52(-1.48%) |
Jan 04, 2012 | 34.84 | 34.90 | 34.58 | 34.84 | 21,328,924 | +0.72(+2.12%) |
Dec 30, 2011 | 33.93 | 34.17 | 33.93 | 34.12 | 47,874,304 | +0.17(+0.49%) |
Dec 29, 2011 | 33.44 | 34.00 | 33.41 | 33.95 | 36,587,272 | +0.61(+1.83%) |
Dec 28, 2011 | 33.86 | 33.87 | 33.33 | 33.34 | 29,591,460 | -0.61(-1.79%) |
Dec 27, 2011 | 33.99 | 34.03 | 33.89 | 33.95 | 20,961,944 | -0.16(-0.45%) |
Dec 23, 2011 | 33.93 | 34.11 | 33.85 | 34.11 | 21,632,160 | +0.54(+1.60%) |
Dec 21, 2011 | 33.53 | 33.61 | 33.27 | 33.57 | 40,144,156 | -0.18(-0.52%) |
Dec 20, 2011 | 33.35 | 33.78 | 33.34 | 33.74 | 50,439,316 | +1.15(+3.52%) |
Dec 19, 2011 | 33.07 | 33.13 | 32.56 | 32.60 | 31,502,898 | -0.30(-0.92%) |
Dec 16, 2011 | 33.15 | 33.25 | 32.76 | 32.90 | 41,924,368 | -0.14(-0.42%) |
Dec 15, 2011 | 33.27 | 33.32 | 32.92 | 33.04 | 37,425,584 | +0.16(+0.50%) |
Dec 14, 2011 | 33.08 | 33.20 | 32.77 | 32.88 | 41,376,452 | -0.39(-1.19%) |
Dec 13, 2011 | 33.88 | 34.13 | 33.12 | 33.27 | 49,746,584 | -0.46(-1.35%) |
Dec 12, 2011 | 34.00 | 34.01 | 33.53 | 33.73 | 35,065,372 | -1.01(-2.92%) |
Dec 09, 2011 | 34.21 | 34.76 | 34.20 | 34.74 | 30,419,698 | +0.84(+2.49%) |
Dec 08, 2011 | 34.56 | 34.62 | 33.86 | 33.90 | 38,712,952 | -1.15(-3.28%) |
Dec 07, 2011 | 34.57 | 35.19 | 34.42 | 35.05 | 42,860,208 | +0.25(+0.70%) |
Dec 06, 2011 | 34.77 | 35.03 | 34.68 | 34.80 | 31,412,894 | -0.16(-0.47%) |
Dec 05, 2011 | 35.23 | 35.27 | 34.76 | 34.97 | 26,601,634 | +0.39(+1.14%) |
Dec 02, 2011 | 35.03 | 35.04 | 34.56 | 34.57 | 26,221,050 | -0.01(-0.02%) |
Dec 01, 2011 | 34.70 | 34.96 | 34.46 | 34.58 | 29,045,806 | -0.30(-0.86%) |
Nov 30, 2011 | 34.50 | 34.92 | 34.43 | 34.88 | 63,943,588 | +1.69(+5.11%) |
Nov 29, 2011 | 33.12 | 33.35 | 32.99 | 33.18 | 33,820,932 | +0.22(+0.66%) |
Nov 28, 2011 | 32.99 | 33.09 | 32.75 | 32.97 | 31,805,826 | +1.35(+4.26%) |
Nov 25, 2011 | 31.72 | 32.07 | 31.62 | 31.62 | 15,971,053 | -0.16(-0.51%) |
Nov 23, 2011 | 32.27 | 32.31 | 31.75 | 31.78 | 39,969,860 | -0.90(-2.75%) |
Nov 22, 2011 | 32.74 | 32.88 | 32.48 | 32.68 | 43,981,720 | -0.10(-0.29%) |
Nov 21, 2011 | 32.94 | 32.98 | 32.53 | 32.77 | 37,411,156 | -0.85(-2.53%) |
Nov 18, 2011 | 33.90 | 33.92 | 33.56 | 33.63 | 24,701,120 | +0.12(+0.35%) |
Nov 17, 2011 | 34.04 | 34.18 | 33.37 | 33.51 | 41,701,324 | -0.37(-1.09%) |
Nov 16, 2011 | 34.17 | 34.49 | 33.86 | 33.88 | 38,413,172 | -0.66(-1.91%) |
Nov 15, 2011 | 34.52 | 34.76 | 34.27 | 34.54 | 34,491,068 | -0.10(-0.28%) |
Nov 14, 2011 | 34.84 | 34.94 | 34.47 | 34.63 | 24,807,796 | -0.63(-1.78%) |
Nov 11, 2011 | 34.94 | 35.37 | 34.92 | 35.26 | 28,054,042 | +0.86(+2.49%) |
Nov 10, 2011 | 34.68 | 34.71 | 34.06 | 34.40 | 36,823,396 | +0.40(+1.18%) |
Nov 09, 2011 | 34.50 | 34.61 | 33.92 | 34.00 | 42,118,740 | -1.84(-5.13%) |
Nov 08, 2011 | 35.60 | 35.94 | 35.27 | 35.84 | 33,031,002 | +0.43(+1.21%) |
Nov 07, 2011 | 35.22 | 35.47 | 34.95 | 35.41 | 31,415,230 | +0.15(+0.42%) |
Nov 04, 2011 | 35.29 | 35.42 | 34.86 | 35.26 | 33,921,264 | -0.45(-1.26%) |
Nov 03, 2011 | 35.39 | 35.84 | 34.86 | 35.71 | 35,098,772 | +0.88(+2.52%) |
Nov 02, 2011 | 34.82 | 35.10 | 34.62 | 34.83 | 35,880,940 | +0.29(+0.85%) |
Nov 01, 2011 | 34.22 | 34.93 | 34.14 | 34.54 | 51,026,996 | -1.12(-3.13%) |
Oct 31, 2011 | 36.51 | 36.54 | 35.65 | 35.65 | 43,160,796 | -1.95(-5.19%) |
Oct 28, 2011 | 37.35 | 37.61 | 37.25 | 37.61 | 60,780,960 | -0.22(-0.58%) |
Oct 27, 2011 | 37.48 | 38.03 | 37.15 | 37.83 | 40,309,576 | +1.98(+5.53%) |
Oct 26, 2011 | 35.97 | 36.04 | 35.13 | 35.84 | 28,147,954 | +0.48(+1.37%) |
Oct 25, 2011 | 35.74 | 35.79 | 35.23 | 35.36 | 37,710,692 | -0.62(-1.72%) |
Oct 24, 2011 | 35.44 | 36.04 | 35.43 | 35.98 | 23,564,598 | +0.53(+1.50%) |
Oct 21, 2011 | 35.16 | 35.47 | 35.11 | 35.45 | 31,071,130 | +0.84(+2.42%) |
Oct 20, 2011 | 34.63 | 34.67 | 34.07 | 34.61 | 33,966,228 | +0.09(+0.26%) |
Oct 19, 2011 | 34.96 | 35.08 | 34.47 | 34.52 | 26,781,866 | -0.63(-1.80%) |
Oct 18, 2011 | 34.59 | 35.41 | 34.19 | 35.16 | 40,852,580 | +0.50(+1.43%) |
Oct 17, 2011 | 35.20 | 35.22 | 34.57 | 34.66 | 22,985,010 | -0.82(-2.30%) |
Oct 14, 2011 | 35.40 | 35.54 | 35.14 | 35.48 | 23,838,662 | +0.41(+1.16%) |
Oct 13, 2011 | 34.84 | 35.10 | 34.54 | 35.07 | 24,926,798 | +0.01(+0.04%) |
Oct 12, 2011 | 35.02 | 35.40 | 34.97 | 35.05 | 59,409,040 | +0.50(+1.46%) |
Oct 11, 2011 | 34.15 | 34.59 | 34.10 | 34.55 | 33,742,468 | -0.06(-0.18%) |
Oct 10, 2011 | 34.14 | 34.64 | 34.14 | 34.61 | 32,762,452 | +1.27(+3.82%) |
Oct 07, 2011 | 33.74 | 33.92 | 33.26 | 33.34 | 47,463,340 | -0.23(-0.69%) |
Oct 06, 2011 | 33.31 | 33.59 | 33.23 | 33.57 | 45,301,108 | +0.88(+2.69%) |
Oct 05, 2011 | 32.16 | 32.73 | 31.91 | 32.69 | 49,719,660 | +0.50(+1.54%) |
Oct 04, 2011 | 31.32 | 32.20 | 30.94 | 32.20 | 55,081,016 | +0.53(+1.68%) |
Oct 03, 2011 | 32.29 | 32.66 | 31.65 | 31.67 | 45,709,700 | -0.86(-2.64%) |
Sep 30, 2011 | 32.84 | 33.12 | 32.50 | 32.52 | 43,758,812 | -1.14(-3.40%) |
Sep 29, 2011 | 33.90 | 34.03 | 33.18 | 33.67 | 43,397,948 | +0.65(+1.96%) |
Sep 28, 2011 | 33.78 | 33.97 | 32.98 | 33.02 | 47,800,784 | -0.57(-1.70%) |
Sep 27, 2011 | 33.71 | 34.14 | 33.39 | 33.59 | 51,883,452 | +0.81(+2.47%) |
Sep 26, 2011 | 32.33 | 32.81 | 31.86 | 32.78 | 35,608,064 | +0.66(+2.06%) |
Sep 23, 2011 | 31.52 | 32.18 | 31.47 | 32.12 | 58,149,876 | +0.36(+1.14%) |
Sep 22, 2011 | 31.79 | 31.99 | 31.37 | 31.76 | 72,604,944 | -1.06(-3.23%) |
Sep 21, 2011 | 33.80 | 33.92 | 32.81 | 32.82 | 109,788,432 | -1.01(-2.98%) |
Sep 20, 2011 | 33.84 | 34.20 | 33.56 | 33.83 | 41,072,144 | +0.14(+0.40%) |
Sep 19, 2011 | 33.50 | 33.92 | 33.29 | 33.69 | 32,592,286 | -0.95(-2.75%) |
Sep 16, 2011 | 34.69 | 34.80 | 34.28 | 34.65 | 27,965,190 | +0.01(+0.04%) |
Sep 15, 2011 | 34.42 | 34.66 | 34.18 | 34.63 | 53,498,760 | +0.74(+2.17%) |
Sep 14, 2011 | 33.51 | 34.16 | 32.95 | 33.90 | 38,145,072 | +0.50(+1.51%) |
Sep 13, 2011 | 33.04 | 33.51 | 32.92 | 33.39 | 40,580,584 | +0.35(+1.07%) |
Sep 12, 2011 | 32.51 | 33.05 | 32.27 | 33.04 | 45,738,340 | -0.14(-0.43%) |
Sep 09, 2011 | 33.71 | 33.85 | 33.04 | 33.18 | 34,187,516 | -1.19(-3.47%) |
Sep 08, 2011 | 34.57 | 34.98 | 34.28 | 34.37 | 25,580,922 | -0.69(-1.98%) |
Sep 07, 2011 | 34.53 | 35.08 | 34.42 | 35.07 | 26,930,918 | +1.01(+2.98%) |
Sep 06, 2011 | 33.56 | 34.07 | 33.46 | 34.05 | 40,015,940 | -1.16(-3.29%) |
Sep 02, 2011 | 35.36 | 35.58 | 35.14 | 35.21 | 34,245,796 | -0.80(-2.23%) |