Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.48 | 33.59 | 33.10 | 33.47 | 59,407,164 | +0.14(+0.42%) |
May 30, 2012 | 33.62 | 33.63 | 33.30 | 33.33 | 27,607,566 | -0.81(-2.36%) |
May 29, 2012 | 34.13 | 34.30 | 33.86 | 34.14 | 31,448,974 | +0.43(+1.27%) |
May 25, 2012 | 33.66 | 33.89 | 33.66 | 33.71 | 19,114,404 | -0.12(-0.35%) |
May 24, 2012 | 34.01 | 34.10 | 33.63 | 33.83 | 38,964,024 | -0.22(-0.66%) |
May 23, 2012 | 33.94 | 34.06 | 33.47 | 34.06 | 60,318,240 | -0.28(-0.82%) |
May 22, 2012 | 34.48 | 34.75 | 34.19 | 34.34 | 24,204,298 | -0.13(-0.37%) |
May 21, 2012 | 33.99 | 34.48 | 33.91 | 34.46 | 31,827,984 | +0.74(+2.20%) |
May 18, 2012 | 34.12 | 34.13 | 33.42 | 33.72 | 30,547,232 | -0.25(-0.72%) |
May 17, 2012 | 34.34 | 34.39 | 33.96 | 33.97 | 37,774,784 | -0.42(-1.22%) |
May 16, 2012 | 34.74 | 34.92 | 34.36 | 34.39 | 34,218,352 | -0.34(-0.99%) |
May 15, 2012 | 34.97 | 35.15 | 34.69 | 34.73 | 25,698,494 | -0.44(-1.26%) |
May 14, 2012 | 35.30 | 35.45 | 35.17 | 35.17 | 31,567,572 | -0.69(-1.92%) |
May 11, 2012 | 35.66 | 36.17 | 35.66 | 35.86 | 20,678,322 | -0.22(-0.62%) |
May 10, 2012 | 36.27 | 36.32 | 36.03 | 36.08 | 21,842,276 | +0.17(+0.47%) |
May 09, 2012 | 35.63 | 36.11 | 35.47 | 35.91 | 44,364,616 | -0.42(-1.16%) |
May 08, 2012 | 36.47 | 36.50 | 35.95 | 36.33 | 30,052,122 | -0.57(-1.54%) |
May 07, 2012 | 36.64 | 36.94 | 36.61 | 36.90 | 31,221,362 | +0.27(+0.73%) |
May 04, 2012 | 37.01 | 37.06 | 36.60 | 36.64 | 28,573,006 | -0.57(-1.53%) |
May 03, 2012 | 37.46 | 37.52 | 37.13 | 37.20 | 20,346,048 | -0.33(-0.88%) |
May 02, 2012 | 37.36 | 37.59 | 37.22 | 37.53 | 22,672,158 | -0.29(-0.78%) |
May 01, 2012 | 37.59 | 38.00 | 37.55 | 37.83 | 22,025,270 | +0.15(+0.41%) |
Apr 30, 2012 | 37.72 | 37.74 | 37.52 | 37.67 | 24,062,712 | -0.22(-0.57%) |
Apr 27, 2012 | 37.85 | 37.96 | 37.66 | 37.89 | 21,062,796 | +0.15(+0.41%) |
Apr 26, 2012 | 37.36 | 37.80 | 37.32 | 37.74 | 19,158,734 | +0.22(+0.60%) |
Apr 25, 2012 | 37.44 | 37.55 | 37.27 | 37.51 | 30,566,556 | +0.50(+1.36%) |
Apr 24, 2012 | 36.87 | 37.18 | 36.85 | 37.01 | 20,729,470 | +0.29(+0.80%) |
Apr 23, 2012 | 36.73 | 36.80 | 36.47 | 36.71 | 34,105,256 | -0.75(-2.00%) |
Apr 20, 2012 | 37.37 | 37.59 | 37.35 | 37.46 | 22,113,738 | +0.36(+0.96%) |
Apr 19, 2012 | 37.31 | 37.52 | 36.92 | 37.10 | 39,753,724 | -0.22(-0.60%) |
Apr 18, 2012 | 37.27 | 37.50 | 37.20 | 37.33 | 28,256,446 | -0.20(-0.52%) |
Apr 17, 2012 | 37.28 | 37.62 | 37.14 | 37.53 | 18,490,442 | +0.59(+1.59%) |
Apr 16, 2012 | 36.96 | 37.09 | 36.65 | 36.94 | 29,173,506 | +0.27(+0.73%) |
Apr 13, 2012 | 37.06 | 37.06 | 36.62 | 36.67 | 38,670,508 | -0.71(-1.90%) |
Apr 12, 2012 | 36.89 | 37.43 | 36.88 | 37.38 | 29,996,742 | +0.67(+1.82%) |
Apr 11, 2012 | 36.90 | 36.96 | 36.67 | 36.71 | 32,775,680 | +0.50(+1.39%) |
Apr 10, 2012 | 36.87 | 36.98 | 36.20 | 36.21 | 36,547,624 | -0.79(-2.14%) |
Apr 09, 2012 | 36.77 | 37.12 | 36.75 | 37.00 | 18,477,268 | -0.16(-0.43%) |
Apr 05, 2012 | 37.06 | 37.38 | 37.05 | 37.16 | 19,271,188 | -0.22(-0.60%) |
Apr 04, 2012 | 37.49 | 37.57 | 37.18 | 37.39 | 29,001,294 | -0.86(-2.24%) |
Apr 03, 2012 | 38.70 | 38.72 | 38.02 | 38.24 | 29,733,620 | -0.68(-1.75%) |
Apr 02, 2012 | 38.30 | 39.03 | 38.22 | 38.92 | 36,289,360 | +0.45(+1.17%) |
Mar 30, 2012 | 38.44 | 38.51 | 38.20 | 38.47 | 31,875,896 | +0.34(+0.90%) |
Mar 29, 2012 | 38.00 | 38.17 | 37.83 | 38.13 | 36,879,420 | -0.25(-0.64%) |
Mar 28, 2012 | 38.65 | 38.68 | 38.18 | 38.37 | 29,175,074 | -0.27(-0.69%) |
Mar 27, 2012 | 38.94 | 38.94 | 38.63 | 38.64 | 21,153,304 | -0.25(-0.63%) |
Mar 26, 2012 | 38.68 | 38.91 | 38.67 | 38.89 | 28,480,698 | +0.49(+1.28%) |
Mar 23, 2012 | 38.09 | 38.40 | 37.89 | 38.39 | 21,083,794 | +0.27(+0.70%) |
Mar 22, 2012 | 37.99 | 38.20 | 37.94 | 38.13 | 24,406,972 | -0.26(-0.68%) |
Mar 21, 2012 | 38.50 | 38.52 | 38.23 | 38.39 | 23,704,754 | -0.26(-0.66%) |
Mar 20, 2012 | 38.56 | 38.70 | 38.40 | 38.65 | 20,106,692 | -0.46(-1.18%) |
Mar 19, 2012 | 38.79 | 39.19 | 38.76 | 39.11 | 24,514,544 | +0.20(+0.52%) |
Mar 16, 2012 | 38.93 | 39.05 | 38.87 | 38.91 | 22,595,518 | +0.27(+0.69%) |
Mar 15, 2012 | 38.41 | 38.69 | 38.30 | 38.64 | 19,576,484 | +0.36(+0.95%) |
Mar 14, 2012 | 38.54 | 38.60 | 38.16 | 38.28 | 26,926,766 | -0.34(-0.88%) |
Mar 13, 2012 | 38.15 | 38.63 | 38.10 | 38.62 | 34,921,172 | +0.61(+1.62%) |
Mar 12, 2012 | 37.96 | 38.05 | 37.77 | 38.00 | 19,581,156 | -0.10(-0.26%) |
Mar 09, 2012 | 38.04 | 38.22 | 37.96 | 38.10 | 32,953,682 | -0.13(-0.33%) |
Mar 08, 2012 | 38.02 | 38.38 | 37.91 | 38.23 | 30,412,032 | +0.81(+2.15%) |
Mar 07, 2012 | 37.23 | 37.46 | 37.01 | 37.42 | 25,700,138 | +0.46(+1.23%) |
Mar 06, 2012 | 37.29 | 37.32 | 36.86 | 36.96 | 30,802,704 | -1.22(-3.19%) |
Mar 05, 2012 | 38.31 | 38.32 | 38.07 | 38.18 | 14,335,919 | -0.20(-0.53%) |
Mar 02, 2012 | 38.47 | 38.50 | 38.27 | 38.39 | 20,596,028 | -0.36(-0.92%) |
Mar 01, 2012 | 38.52 | 38.79 | 38.49 | 38.75 | 29,021,664 | +0.43(+1.13%) |
Feb 29, 2012 | 38.89 | 39.00 | 38.29 | 38.31 | 48,439,700 | -0.50(-1.30%) |
Feb 28, 2012 | 38.57 | 38.83 | 38.46 | 38.82 | 23,711,756 | +0.36(+0.94%) |
Feb 27, 2012 | 38.14 | 38.56 | 38.05 | 38.45 | 28,612,564 | -0.20(-0.52%) |
Feb 24, 2012 | 38.58 | 38.77 | 38.58 | 38.65 | 36,163,668 | +0.23(+0.60%) |
Feb 23, 2012 | 38.10 | 38.45 | 37.98 | 38.42 | 18,149,920 | +0.32(+0.84%) |
Feb 22, 2012 | 38.15 | 38.26 | 38.02 | 38.10 | 22,625,310 | -0.12(-0.30%) |
Feb 21, 2012 | 38.35 | 38.49 | 38.16 | 38.22 | 25,103,540 | +0.01(+0.02%) |
Feb 17, 2012 | 38.26 | 38.27 | 38.00 | 38.21 | 20,648,644 | +0.17(+0.45%) |
Feb 16, 2012 | 37.43 | 38.07 | 37.39 | 38.04 | 25,087,924 | +0.52(+1.37%) |
Feb 15, 2012 | 37.80 | 37.81 | 37.47 | 37.53 | 35,921,648 | +0.04(+0.11%) |
Feb 14, 2012 | 37.59 | 37.66 | 37.22 | 37.48 | 24,308,072 | -0.28(-0.74%) |
Feb 13, 2012 | 37.80 | 37.85 | 37.62 | 37.76 | 23,408,668 | +0.43(+1.14%) |
Feb 10, 2012 | 37.36 | 37.45 | 37.22 | 37.34 | 27,687,228 | -0.72(-1.90%) |
Feb 09, 2012 | 38.11 | 38.15 | 37.86 | 38.06 | 23,207,466 | +0.10(+0.26%) |
Feb 08, 2012 | 37.92 | 38.05 | 37.73 | 37.96 | 19,793,644 | +0.13(+0.35%) |
Feb 07, 2012 | 37.62 | 37.85 | 37.44 | 37.83 | 37,755,844 | +0.23(+0.62%) |
Feb 06, 2012 | 37.41 | 37.64 | 37.37 | 37.60 | 21,899,566 | -0.19(-0.49%) |
Feb 03, 2012 | 37.44 | 37.80 | 37.39 | 37.78 | 21,668,226 | +0.59(+1.57%) |
Feb 02, 2012 | 37.20 | 37.35 | 37.09 | 37.20 | 27,589,834 | +0.08(+0.21%) |
Feb 01, 2012 | 37.03 | 37.32 | 37.00 | 37.12 | 40,340,992 | +0.57(+1.57%) |
Jan 31, 2012 | 36.74 | 36.74 | 36.32 | 36.54 | 37,607,160 | +0.19(+0.52%) |
Jan 30, 2012 | 36.20 | 36.43 | 36.14 | 36.35 | 30,151,454 | -0.43(-1.18%) |
Jan 27, 2012 | 36.61 | 36.88 | 36.61 | 36.79 | 32,628,136 | +0.06(+0.17%) |
Jan 26, 2012 | 37.06 | 37.13 | 36.65 | 36.73 | 28,930,168 | +0.01(+0.04%) |
Jan 25, 2012 | 36.17 | 36.80 | 36.01 | 36.71 | 34,951,932 | +0.38(+1.04%) |
Jan 24, 2012 | 36.15 | 36.40 | 36.03 | 36.33 | 26,075,840 | -0.20(-0.56%) |
Jan 23, 2012 | 36.46 | 36.69 | 36.40 | 36.54 | 26,436,396 | +0.14(+0.39%) |
Jan 20, 2012 | 36.16 | 36.40 | 36.12 | 36.40 | 34,132,028 | +0.19(+0.52%) |
Jan 19, 2012 | 36.02 | 36.58 | 35.87 | 36.21 | 24,621,398 | +0.44(+1.23%) |
Jan 18, 2012 | 35.39 | 35.79 | 35.35 | 35.77 | 22,827,150 | +0.59(+1.68%) |
Jan 17, 2012 | 35.22 | 35.39 | 35.14 | 35.17 | 28,415,236 | +0.41(+1.18%) |
Jan 13, 2012 | 34.74 | 34.79 | 34.38 | 34.76 | 24,475,246 | -0.38(-1.08%) |
Jan 12, 2012 | 35.14 | 35.22 | 34.88 | 35.14 | 19,652,676 | +0.15(+0.42%) |
Jan 11, 2012 | 34.83 | 35.02 | 34.69 | 35.00 | 19,079,086 | -0.11(-0.32%) |
Jan 10, 2012 | 35.17 | 35.20 | 35.02 | 35.11 | 19,132,728 | +0.53(+1.52%) |
Jan 09, 2012 | 34.66 | 34.66 | 34.34 | 34.58 | 18,199,796 | +0.13(+0.39%) |
Jan 06, 2012 | 34.80 | 34.82 | 34.39 | 34.45 | 40,669,548 | -0.48(-1.36%) |
Jan 05, 2012 | 34.87 | 34.97 | 34.67 | 34.93 | 23,334,536 | -0.53(-1.48%) |
Jan 04, 2012 | 35.44 | 35.51 | 35.18 | 35.45 | 20,963,114 | +0.74(+2.12%) |
Dec 30, 2011 | 34.52 | 34.76 | 34.52 | 34.72 | 47,053,220 | +0.17(+0.49%) |
Dec 29, 2011 | 34.03 | 34.59 | 33.99 | 34.55 | 35,959,768 | +0.62(+1.83%) |
Dec 28, 2011 | 34.45 | 34.46 | 33.92 | 33.93 | 29,083,942 | -0.62(-1.79%) |
Dec 27, 2011 | 34.58 | 34.62 | 34.48 | 34.54 | 20,602,430 | -0.16(-0.45%) |
Dec 23, 2011 | 34.52 | 34.70 | 34.44 | 34.70 | 21,261,150 | +0.55(+1.60%) |
Dec 21, 2011 | 34.11 | 34.20 | 33.85 | 34.15 | 39,455,648 | -0.18(-0.52%) |
Dec 20, 2011 | 33.94 | 34.37 | 33.92 | 34.33 | 49,574,240 | +1.17(+3.52%) |
Dec 19, 2011 | 33.64 | 33.71 | 33.12 | 33.17 | 30,962,596 | -0.31(-0.92%) |
Dec 16, 2011 | 33.73 | 33.83 | 33.33 | 33.47 | 41,205,328 | -0.14(-0.42%) |
Dec 15, 2011 | 33.85 | 33.90 | 33.50 | 33.62 | 36,783,704 | +0.17(+0.50%) |
Dec 14, 2011 | 33.66 | 33.78 | 33.34 | 33.45 | 40,666,812 | -0.40(-1.19%) |
Dec 13, 2011 | 34.48 | 34.72 | 33.69 | 33.85 | 48,893,388 | -0.46(-1.35%) |
Dec 12, 2011 | 34.59 | 34.60 | 34.12 | 34.32 | 34,463,968 | -1.03(-2.92%) |
Dec 09, 2011 | 34.81 | 35.37 | 34.79 | 35.35 | 29,897,974 | +0.86(+2.49%) |
Dec 08, 2011 | 35.17 | 35.22 | 34.45 | 34.49 | 38,048,992 | -1.17(-3.28%) |
Dec 07, 2011 | 35.17 | 35.81 | 35.02 | 35.66 | 42,125,116 | +0.25(+0.70%) |
Dec 06, 2011 | 35.38 | 35.64 | 35.29 | 35.41 | 30,874,136 | -0.17(-0.47%) |
Dec 05, 2011 | 35.85 | 35.88 | 35.36 | 35.58 | 26,145,394 | +0.40(+1.14%) |
Dec 02, 2011 | 35.64 | 35.65 | 35.16 | 35.17 | 25,771,336 | -0.01(-0.02%) |
Dec 01, 2011 | 35.31 | 35.57 | 35.06 | 35.18 | 28,547,644 | -0.30(-0.86%) |
Nov 30, 2011 | 35.11 | 35.53 | 35.03 | 35.49 | 62,846,900 | +1.72(+5.11%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.57 | 33.76 | 33,240,872 | +0.22(+0.66%) |
Nov 28, 2011 | 33.57 | 33.67 | 33.33 | 33.54 | 31,260,328 | +1.37(+4.26%) |
Nov 25, 2011 | 32.27 | 32.63 | 32.17 | 32.17 | 15,697,136 | -0.17(-0.51%) |
Nov 23, 2011 | 32.83 | 32.88 | 32.30 | 32.34 | 39,284,344 | -0.91(-2.75%) |
Nov 22, 2011 | 33.31 | 33.46 | 33.05 | 33.25 | 43,227,396 | -0.10(-0.29%) |
Nov 21, 2011 | 33.51 | 33.55 | 33.10 | 33.35 | 36,769,524 | -0.87(-2.53%) |
Nov 18, 2011 | 34.50 | 34.52 | 34.14 | 34.21 | 24,277,474 | +0.12(+0.35%) |
Nov 17, 2011 | 34.63 | 34.78 | 33.96 | 34.09 | 40,986,112 | -0.37(-1.09%) |
Nov 16, 2011 | 34.77 | 35.09 | 34.45 | 34.47 | 37,754,356 | -0.67(-1.91%) |
Nov 15, 2011 | 35.13 | 35.37 | 34.86 | 35.14 | 33,899,516 | -0.10(-0.28%) |
Nov 14, 2011 | 35.45 | 35.55 | 35.07 | 35.24 | 24,382,322 | -0.64(-1.78%) |
Nov 11, 2011 | 35.55 | 35.99 | 35.53 | 35.87 | 27,572,892 | +0.87(+2.49%) |
Nov 10, 2011 | 35.29 | 35.31 | 34.66 | 35.00 | 36,191,844 | +0.41(+1.18%) |
Nov 09, 2011 | 35.11 | 35.21 | 34.51 | 34.59 | 41,396,364 | -1.87(-5.13%) |
Nov 08, 2011 | 36.22 | 36.57 | 35.89 | 36.46 | 32,464,492 | +0.44(+1.21%) |
Nov 07, 2011 | 35.83 | 36.09 | 35.56 | 36.03 | 30,876,432 | +0.15(+0.42%) |
Nov 04, 2011 | 35.91 | 36.04 | 35.47 | 35.87 | 33,339,486 | -0.46(-1.26%) |
Nov 03, 2011 | 36.01 | 36.46 | 35.47 | 36.33 | 34,496,796 | +0.89(+2.52%) |
Nov 02, 2011 | 35.43 | 35.71 | 35.22 | 35.44 | 35,265,548 | +0.30(+0.85%) |
Nov 01, 2011 | 34.81 | 35.54 | 34.73 | 35.14 | 50,151,836 | -1.14(-3.13%) |
Oct 31, 2011 | 37.15 | 37.18 | 36.27 | 36.28 | 42,420,548 | -1.99(-5.19%) |
Oct 28, 2011 | 38.00 | 38.27 | 37.90 | 38.26 | 59,738,512 | -0.22(-0.58%) |
Oct 27, 2011 | 38.13 | 38.69 | 37.80 | 38.49 | 39,618,232 | +2.02(+5.53%) |
Oct 26, 2011 | 36.59 | 36.67 | 35.74 | 36.47 | 27,665,192 | +0.49(+1.37%) |
Oct 25, 2011 | 36.37 | 36.41 | 35.85 | 35.98 | 37,063,924 | -0.63(-1.72%) |
Oct 24, 2011 | 36.05 | 36.67 | 36.05 | 36.61 | 23,160,444 | +0.54(+1.50%) |
Oct 21, 2011 | 35.78 | 36.09 | 35.72 | 36.07 | 30,538,232 | +0.85(+2.42%) |
Oct 20, 2011 | 35.23 | 35.28 | 34.67 | 35.22 | 33,383,680 | +0.09(+0.26%) |
Oct 19, 2011 | 35.57 | 35.69 | 35.07 | 35.13 | 26,322,534 | -0.64(-1.80%) |
Oct 18, 2011 | 35.20 | 36.02 | 34.79 | 35.77 | 40,151,924 | +0.51(+1.43%) |
Oct 17, 2011 | 35.82 | 35.83 | 35.17 | 35.27 | 22,590,796 | -0.83(-2.30%) |
Oct 14, 2011 | 36.02 | 36.16 | 35.76 | 36.10 | 23,429,808 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.14 | 35.68 | 24,499,282 | +0.01(+0.04%) |
Oct 12, 2011 | 35.63 | 36.01 | 35.58 | 35.67 | 58,390,124 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.20 | 34.69 | 35.15 | 33,163,756 | -0.06(-0.18%) |
Oct 10, 2011 | 34.73 | 35.24 | 34.73 | 35.22 | 32,200,548 | +1.30(+3.82%) |
Oct 07, 2011 | 34.33 | 34.51 | 33.84 | 33.92 | 46,649,300 | -0.24(-0.69%) |
Oct 06, 2011 | 33.89 | 34.18 | 33.81 | 34.16 | 44,524,152 | +0.89(+2.69%) |
Oct 05, 2011 | 32.72 | 33.30 | 32.47 | 33.26 | 48,866,924 | +0.51(+1.54%) |
Oct 04, 2011 | 31.87 | 32.76 | 31.48 | 32.76 | 54,136,328 | +0.54(+1.68%) |
Oct 03, 2011 | 32.85 | 33.23 | 32.20 | 32.22 | 44,925,740 | -0.87(-2.64%) |
Sep 30, 2011 | 33.42 | 33.70 | 33.07 | 33.09 | 43,008,312 | -1.16(-3.40%) |
Sep 29, 2011 | 34.50 | 34.62 | 33.76 | 34.25 | 42,653,636 | +0.66(+1.96%) |
Sep 28, 2011 | 34.37 | 34.56 | 33.55 | 33.60 | 46,980,960 | -0.58(-1.70%) |
Sep 27, 2011 | 34.30 | 34.74 | 33.98 | 34.18 | 50,993,604 | +0.82(+2.47%) |
Sep 26, 2011 | 32.90 | 33.38 | 32.41 | 33.35 | 34,997,356 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.74 | 32.02 | 32.68 | 57,152,556 | +0.37(+1.14%) |
Sep 22, 2011 | 32.35 | 32.55 | 31.91 | 32.31 | 71,359,704 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.52 | 33.38 | 33.40 | 107,905,464 | -1.02(-2.98%) |
Sep 20, 2011 | 34.43 | 34.79 | 34.15 | 34.42 | 40,367,720 | +0.14(+0.40%) |
Sep 19, 2011 | 34.08 | 34.51 | 33.87 | 34.28 | 32,033,300 | -0.97(-2.75%) |
Sep 16, 2011 | 35.30 | 35.41 | 34.88 | 35.25 | 27,485,562 | +0.01(+0.04%) |
Sep 15, 2011 | 35.02 | 35.27 | 34.77 | 35.24 | 52,581,212 | +0.75(+2.17%) |
Sep 14, 2011 | 34.09 | 34.75 | 33.53 | 34.49 | 37,490,852 | +0.51(+1.51%) |
Sep 13, 2011 | 33.62 | 34.09 | 33.50 | 33.98 | 39,884,592 | +0.36(+1.07%) |
Sep 12, 2011 | 33.08 | 33.63 | 32.83 | 33.62 | 44,953,884 | -0.15(-0.43%) |
Sep 09, 2011 | 34.30 | 34.44 | 33.62 | 33.76 | 33,601,172 | -1.21(-3.47%) |
Sep 08, 2011 | 35.17 | 35.59 | 34.88 | 34.97 | 25,142,186 | -0.71(-1.98%) |
Sep 07, 2011 | 35.13 | 35.69 | 35.02 | 35.68 | 26,469,028 | +1.03(+2.98%) |
Sep 06, 2011 | 34.14 | 34.67 | 34.04 | 34.65 | 39,329,628 | -1.18(-3.29%) |
Sep 02, 2011 | 35.98 | 36.20 | 35.75 | 35.83 | 33,658,448 | -0.82(-2.23%) |
Sep 01, 2011 | 36.92 | 37.25 | 36.64 | 36.64 | 30,482,356 | -0.46(-1.23%) |
Aug 31, 2011 | 37.02 | 37.33 | 36.85 | 37.10 | 42,038,480 | +0.66(+1.82%) |
Aug 30, 2011 | 36.24 | 36.60 | 35.97 | 36.44 | 24,274,310 | -0.21(-0.59%) |
Aug 29, 2011 | 36.32 | 36.67 | 36.30 | 36.65 | 26,376,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.13 | 35.92 | 34.74 | 35.80 | 38,409,656 | +0.55(+1.57%) |
Aug 25, 2011 | 36.03 | 36.17 | 35.13 | 35.24 | 26,853,586 | -0.87(-2.42%) |
Aug 24, 2011 | 35.81 | 36.32 | 35.61 | 36.12 | 26,052,012 | +0.01(+0.04%) |
Aug 23, 2011 | 35.38 | 36.14 | 35.15 | 36.10 | 35,852,824 | +1.14(+3.25%) |
Aug 22, 2011 | 35.82 | 35.85 | 34.94 | 34.97 | 33,799,764 | +0.22(+0.64%) |
Aug 19, 2011 | 34.93 | 35.80 | 34.70 | 34.75 | 42,444,244 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.89 | 35.04 | 35.35 | 47,167,648 | -1.81(-4.86%) |
Aug 17, 2011 | 37.29 | 37.61 | 36.93 | 37.16 | 29,860,512 | +0.21(+0.58%) |
Aug 16, 2011 | 36.84 | 37.37 | 36.56 | 36.94 | 33,554,314 | -0.55(-1.46%) |
Aug 15, 2011 | 37.08 | 37.49 | 37.07 | 37.49 | 30,197,704 | +0.85(+2.33%) |
Aug 12, 2011 | 36.60 | 36.92 | 36.15 | 36.64 | 37,893,536 | +0.42(+1.15%) |
Aug 11, 2011 | 34.74 | 36.48 | 34.68 | 36.22 | 51,583,380 | +1.66(+4.79%) |
Aug 10, 2011 | 35.76 | 35.79 | 34.52 | 34.57 | 62,590,436 | -2.20(-5.97%) |
Aug 09, 2011 | 36.66 | 36.76 | 34.76 | 36.76 | 80,370,096 | +2.32(+6.74%) |
Aug 08, 2011 | 35.82 | 36.30 | 34.37 | 34.44 | 77,816,632 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.50 | 35.86 | 37.22 | 89,225,000 | +0.65(+1.77%) |
Aug 04, 2011 | 38.01 | 38.10 | 36.53 | 36.57 | 57,628,656 | -2.74(-6.98%) |
Aug 03, 2011 | 39.34 | 39.40 | 38.64 | 39.32 | 52,235,720 | +0.23(+0.58%) |
Aug 02, 2011 | 39.69 | 40.04 | 39.08 | 39.09 | 36,886,768 | -1.06(-2.64%) |
Aug 01, 2011 | 41.12 | 41.14 | 39.82 | 40.15 | 37,771,620 | -0.51(-1.26%) |
Jul 29, 2011 | 40.49 | 41.03 | 40.32 | 40.66 | 41,243,828 | +0.10(+0.26%) |
Jul 28, 2011 | 40.59 | 40.97 | 40.51 | 40.56 | 25,327,038 | -0.10(-0.24%) |
Jul 27, 2011 | 41.39 | 41.41 | 40.58 | 40.65 | 42,746,112 | -1.01(-2.43%) |
Jul 26, 2011 | 41.64 | 41.81 | 41.45 | 41.66 | 20,870,680 | +0.25(+0.60%) |
Jul 25, 2011 | 41.41 | 41.60 | 41.32 | 41.41 | 22,496,542 | -0.26(-0.63%) |
Jul 22, 2011 | 41.66 | 41.73 | 41.63 | 41.68 | 17,117,130 | +0.04(+0.10%) |
Jul 21, 2011 | 41.19 | 41.70 | 41.12 | 41.64 | 39,061,116 | +0.87(+2.12%) |
Jul 20, 2011 | 40.65 | 40.83 | 40.44 | 40.77 | 22,492,514 | +0.48(+1.19%) |
Jul 19, 2011 | 40.04 | 40.39 | 40.04 | 40.29 | 30,008,162 | +0.60(+1.50%) |
Jul 18, 2011 | 39.78 | 39.90 | 39.37 | 39.70 | 34,133,124 | -0.60(-1.48%) |
Jul 15, 2011 | 40.36 | 40.51 | 40.09 | 40.29 | 29,122,124 | +0.14(+0.34%) |
Jul 14, 2011 | 40.72 | 40.81 | 40.06 | 40.15 | 35,309,716 | -0.35(-0.87%) |
Jul 13, 2011 | 40.36 | 40.92 | 40.27 | 40.51 | 32,248,012 | +0.60(+1.49%) |
Jul 12, 2011 | 39.94 | 40.37 | 39.86 | 39.91 | 25,191,762 | -0.27(-0.67%) |
Jul 11, 2011 | 40.52 | 40.63 | 40.11 | 40.18 | 36,297,356 | -1.25(-3.03%) |
Jul 08, 2011 | 41.50 | 41.66 | 41.21 | 41.44 | 24,851,434 | -0.52(-1.24%) |
Jul 07, 2011 | 41.84 | 42.05 | 41.77 | 41.96 | 22,651,006 | +0.36(+0.87%) |
Jul 06, 2011 | 41.50 | 41.66 | 41.30 | 41.59 | 18,742,358 | -0.26(-0.63%) |
Jul 05, 2011 | 41.93 | 42.05 | 41.74 | 41.86 | 25,410,510 | -0.25(-0.59%) |
Jul 01, 2011 | 41.59 | 42.15 | 41.47 | 42.11 | 24,681,242 | +0.46(+1.10%) |
Jun 30, 2011 | 41.26 | 41.78 | 41.19 | 41.65 | 44,473,872 | +0.60(+1.45%) |
Jun 29, 2011 | 40.79 | 41.09 | 40.56 | 41.05 | 41,451,536 | +0.71(+1.75%) |
Jun 28, 2011 | 40.04 | 40.39 | 40.00 | 40.35 | 30,230,006 | +0.48(+1.20%) |
Jun 27, 2011 | 39.52 | 39.97 | 39.43 | 39.87 | 24,429,046 | +0.33(+0.82%) |
Jun 24, 2011 | 39.95 | 39.96 | 39.48 | 39.55 | 26,975,144 | -0.38(-0.95%) |
Jun 23, 2011 | 39.52 | 39.95 | 39.27 | 39.93 | 32,658,520 | -0.35(-0.86%) |
Jun 22, 2011 | 40.46 | 40.70 | 40.25 | 40.27 | 30,286,736 | +0.23(+0.58%) |
Jun 21, 2011 | 39.57 | 40.06 | 39.53 | 40.04 | 26,023,966 | +0.85(+2.17%) |
Jun 20, 2011 | 39.16 | 39.25 | 39.10 | 39.19 | 24,374,454 | -0.05(-0.12%) |
Jun 17, 2011 | 39.38 | 39.44 | 39.14 | 39.24 | 33,622,560 | +0.38(+0.98%) |
Jun 16, 2011 | 38.81 | 39.07 | 38.52 | 38.86 | 31,891,844 | -0.13(-0.34%) |
Jun 15, 2011 | 39.52 | 39.67 | 38.90 | 38.99 | 39,884,108 | -1.32(-3.29%) |
Jun 14, 2011 | 40.18 | 40.43 | 40.15 | 40.31 | 24,502,894 | +0.70(+1.77%) |
Jun 13, 2011 | 39.70 | 39.85 | 39.39 | 39.61 | 39,086,428 | +0.06(+0.15%) |
Jun 10, 2011 | 40.13 | 40.15 | 39.43 | 39.55 | 35,828,456 | -0.94(-2.31%) |
Jun 09, 2011 | 40.21 | 40.59 | 40.11 | 40.49 | 22,411,506 | +0.41(+1.03%) |
Jun 08, 2011 | 40.29 | 40.43 | 40.02 | 40.07 | 27,656,420 | -0.52(-1.29%) |
Jun 07, 2011 | 40.74 | 40.90 | 40.58 | 40.60 | 35,702,884 | +0.37(+0.91%) |
Jun 06, 2011 | 40.66 | 40.69 | 40.20 | 40.23 | 24,427,970 | -0.53(-1.30%) |