Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.96 | 32.83 | 31.80 | 32.63 | 2,733,331 | +0.99(+3.13%) |
Aug 30, 2012 | 31.17 | 31.80 | 31.00 | 31.64 | 1,508,893 | +0.13(+0.41%) |
Aug 29, 2012 | 31.75 | 31.80 | 31.44 | 31.51 | 773,508 | -0.28(-0.88%) |
Aug 27, 2012 | 31.86 | 32.19 | 31.66 | 31.79 | 1,460,141 | +0.08(+0.25%) |
Aug 24, 2012 | 31.26 | 31.83 | 31.14 | 31.71 | 1,311,853 | +0.36(+1.15%) |
Aug 23, 2012 | 32.10 | 32.30 | 31.26 | 31.35 | 935,226 | -0.78(-2.43%) |
Aug 22, 2012 | 31.90 | 32.26 | 31.68 | 32.13 | 1,427,878 | +0.12(+0.37%) |
Aug 21, 2012 | 32.44 | 32.53 | 31.79 | 32.01 | 1,171,789 | -0.21(-0.65%) |
Aug 20, 2012 | 32.21 | 32.54 | 31.84 | 32.22 | 1,287,581 | -0.13(-0.40%) |
Aug 17, 2012 | 32.83 | 32.95 | 32.09 | 32.35 | 1,303,878 | -0.61(-1.85%) |
Aug 16, 2012 | 32.30 | 33.10 | 32.18 | 32.96 | 1,305,207 | +0.62(+1.92%) |
Aug 15, 2012 | 31.93 | 32.44 | 31.82 | 32.34 | 943,093 | +0.39(+1.22%) |
Aug 14, 2012 | 32.08 | 32.24 | 31.69 | 31.95 | 1,208,464 | +0.14(+0.44%) |
Aug 13, 2012 | 31.97 | 32.31 | 31.45 | 31.81 | 1,814,246 | -0.30(-0.93%) |
Aug 10, 2012 | 32.09 | 32.16 | 31.58 | 32.11 | 1,389,457 | -0.27(-0.83%) |
Aug 09, 2012 | 31.35 | 32.62 | 31.34 | 32.38 | 2,171,071 | +0.86(+2.73%) |
Aug 08, 2012 | 31.37 | 31.93 | 31.06 | 31.52 | 1,569,893 | -0.15(-0.47%) |
Aug 07, 2012 | 30.52 | 31.88 | 30.52 | 31.67 | 2,117,177 | +1.49(+4.94%) |
Aug 06, 2012 | 30.09 | 30.71 | 29.88 | 30.18 | 2,056,278 | +0.14(+0.47%) |
Aug 03, 2012 | 30.17 | 30.26 | 29.69 | 30.04 | 2,768,622 | +0.67(+2.28%) |
Aug 02, 2012 | 30.16 | 30.36 | 28.98 | 29.37 | 2,125,016 | -1.22(-3.99%) |
Aug 01, 2012 | 30.61 | 30.86 | 30.02 | 30.59 | 2,194,667 | +0.06(+0.20%) |
Jul 31, 2012 | 31.08 | 31.58 | 30.52 | 30.53 | 2,489,967 | -0.50(-1.61%) |
Jul 30, 2012 | 31.19 | 31.39 | 30.56 | 31.03 | 3,394,909 | -0.21(-0.67%) |
Jul 27, 2012 | 30.23 | 31.52 | 30.23 | 31.24 | 3,381,640 | +0.28(+0.90%) |
Jul 26, 2012 | 30.69 | 31.18 | 30.28 | 30.96 | 2,763,402 | +1.08(+3.61%) |
Jul 25, 2012 | 31.00 | 31.93 | 29.25 | 29.88 | 3,936,659 | -0.59(-1.94%) |
Jul 24, 2012 | 31.68 | 31.95 | 30.04 | 30.47 | 2,863,433 | -0.94(-2.99%) |
Jul 23, 2012 | 31.13 | 31.56 | 30.94 | 31.41 | 2,343,762 | -0.64(-2.00%) |
Jul 20, 2012 | 32.29 | 32.29 | 31.75 | 32.05 | 2,243,981 | -0.60(-1.84%) |
Jul 19, 2012 | 32.00 | 32.75 | 32.00 | 32.65 | 4,001,768 | +1.18(+3.75%) |
Jul 18, 2012 | 31.09 | 31.91 | 31.09 | 31.47 | 2,199,921 | +0.09(+0.29%) |
Jul 17, 2012 | 30.44 | 31.49 | 29.99 | 31.38 | 2,842,138 | +1.06(+3.50%) |
Jul 16, 2012 | 29.75 | 30.36 | 29.19 | 30.32 | 3,532,541 | +0.30(+1.00%) |
Jul 13, 2012 | 29.18 | 30.24 | 29.16 | 30.02 | 2,912,096 | +0.98(+3.37%) |
Jul 12, 2012 | 28.20 | 29.29 | 27.95 | 29.04 | 3,048,800 | +0.38(+1.33%) |
Jul 11, 2012 | 28.28 | 29.12 | 28.28 | 28.66 | 2,465,851 | +0.47(+1.67%) |
Jul 10, 2012 | 29.46 | 29.64 | 27.91 | 28.19 | 2,110,583 | -1.04(-3.56%) |
Jul 09, 2012 | 29.13 | 29.58 | 28.79 | 29.23 | 2,333,202 | -0.02(-0.07%) |
Jul 06, 2012 | 29.33 | 29.80 | 28.85 | 29.25 | 1,487,259 | -0.75(-2.50%) |
Jul 05, 2012 | 29.59 | 30.36 | 29.27 | 30.00 | 2,659,802 | +0.03(+0.10%) |
Jul 03, 2012 | 29.74 | 30.44 | 29.73 | 29.97 | 2,481,236 | +0.56(+1.90%) |
Jul 02, 2012 | 29.15 | 29.55 | 28.46 | 29.41 | 4,566,301 | +0.10(+0.34%) |
Jun 29, 2012 | 28.43 | 29.80 | 28.26 | 29.31 | 5,963,502 | +1.81(+6.58%) |
Jun 28, 2012 | 25.96 | 27.56 | 25.91 | 27.50 | 4,962,605 | +1.26(+4.80%) |
Jun 27, 2012 | 25.71 | 26.50 | 25.38 | 26.24 | 4,256,393 | +0.77(+3.02%) |
Jun 26, 2012 | 25.82 | 25.93 | 25.01 | 25.47 | 3,203,664 | -0.34(-1.32%) |
Jun 25, 2012 | 25.95 | 26.07 | 25.42 | 25.81 | 2,687,726 | -0.73(-2.75%) |
Jun 22, 2012 | 25.84 | 26.68 | 25.59 | 26.54 | 3,654,981 | +1.02(+4.00%) |
Jun 21, 2012 | 27.15 | 27.15 | 25.42 | 25.52 | 2,407,591 | -1.58(-5.83%) |
Jun 20, 2012 | 27.32 | 27.87 | 26.84 | 27.10 | 1,999,340 | -0.51(-1.85%) |
Jun 19, 2012 | 26.71 | 27.85 | 26.60 | 27.61 | 3,361,634 | +1.05(+3.95%) |
Jun 18, 2012 | 26.76 | 26.87 | 26.21 | 26.56 | 2,159,328 | -0.41(-1.52%) |
Jun 15, 2012 | 26.72 | 27.20 | 26.43 | 26.97 | 3,625,086 | +0.35(+1.31%) |
Jun 14, 2012 | 26.90 | 26.90 | 26.08 | 26.62 | 4,859,807 | -0.15(-0.56%) |
Jun 13, 2012 | 27.33 | 27.69 | 26.61 | 26.77 | 3,075,713 | -0.83(-3.01%) |
Jun 12, 2012 | 27.75 | 28.05 | 27.30 | 27.60 | 3,258,901 | +0.04(+0.15%) |
Jun 11, 2012 | 29.70 | 29.70 | 27.50 | 27.56 | 2,449,949 | -1.64(-5.62%) |
Jun 08, 2012 | 28.78 | 29.27 | 28.23 | 29.20 | 2,528,449 | +0.20(+0.69%) |
Jun 07, 2012 | 29.85 | 30.04 | 28.91 | 29.00 | 2,752,397 | -0.19(-0.65%) |
Jun 06, 2012 | 28.91 | 29.52 | 28.76 | 29.19 | 2,649,042 | +0.76(+2.67%) |
Jun 05, 2012 | 28.04 | 28.80 | 27.93 | 28.43 | 3,066,513 | +0.37(+1.32%) |
Jun 04, 2012 | 28.61 | 28.61 | 27.56 | 28.06 | 2,891,979 | -0.27(-0.95%) |
Jun 01, 2012 | 29.07 | 29.14 | 28.25 | 28.33 | 2,997,579 | -1.63(-5.44%) |
May 31, 2012 | 30.50 | 30.59 | 29.22 | 29.96 | 2,652,645 | -0.60(-1.96%) |
May 30, 2012 | 31.59 | 31.59 | 30.33 | 30.56 | 1,964,713 | -1.58(-4.92%) |
May 29, 2012 | 31.34 | 32.25 | 31.29 | 32.14 | 3,245,689 | +1.08(+3.48%) |
May 25, 2012 | 29.74 | 31.08 | 29.74 | 31.06 | 3,578,257 | +1.34(+4.51%) |
May 24, 2012 | 29.87 | 30.09 | 29.19 | 29.72 | 2,744,813 | -0.16(-0.54%) |
May 23, 2012 | 28.91 | 29.97 | 28.56 | 29.88 | 2,967,131 | +0.64(+2.19%) |
May 22, 2012 | 28.86 | 29.76 | 28.63 | 29.24 | 2,863,609 | -0.19(-0.65%) |
May 21, 2012 | 28.30 | 29.48 | 28.28 | 29.43 | 1,869,841 | +1.19(+4.21%) |
May 18, 2012 | 28.58 | 28.98 | 28.12 | 28.24 | 2,071,910 | -0.18(-0.63%) |
May 17, 2012 | 29.62 | 29.75 | 28.41 | 28.42 | 3,581,463 | -1.15(-3.89%) |
May 16, 2012 | 30.10 | 31.13 | 29.55 | 29.57 | 3,283,632 | -0.33(-1.10%) |
May 15, 2012 | 31.52 | 31.60 | 29.89 | 29.90 | 3,472,195 | -1.62(-5.14%) |
May 14, 2012 | 31.82 | 32.27 | 31.50 | 31.52 | 1,479,995 | -0.74(-2.29%) |
May 11, 2012 | 32.45 | 33.33 | 32.19 | 32.26 | 1,310,953 | -0.60(-1.83%) |
May 10, 2012 | 33.52 | 34.00 | 32.74 | 32.86 | 2,409,261 | -0.18(-0.54%) |
May 09, 2012 | 32.81 | 33.40 | 32.24 | 33.04 | 2,728,918 | -0.50(-1.49%) |
May 08, 2012 | 33.53 | 33.61 | 32.53 | 33.54 | 1,817,499 | -0.37(-1.09%) |
May 07, 2012 | 34.15 | 34.56 | 33.35 | 33.91 | 1,956,872 | -0.48(-1.40%) |
May 04, 2012 | 34.45 | 34.74 | 34.15 | 34.39 | 2,870,276 | -0.56(-1.60%) |
May 03, 2012 | 35.51 | 35.72 | 34.48 | 34.95 | 2,924,864 | -0.48(-1.35%) |
May 02, 2012 | 35.75 | 35.75 | 35.18 | 35.43 | 1,690,050 | -0.80(-2.21%) |
May 01, 2012 | 36.07 | 36.66 | 35.40 | 36.23 | 3,051,299 | +0.33(+0.92%) |
Apr 30, 2012 | 35.95 | 36.01 | 35.38 | 35.90 | 2,165,642 | -0.05(-0.14%) |
Apr 27, 2012 | 35.90 | 36.02 | 35.34 | 35.95 | 1,389,497 | +0.20(+0.56%) |
Apr 26, 2012 | 35.08 | 36.08 | 34.76 | 35.75 | 2,289,864 | +0.57(+1.62%) |
Apr 25, 2012 | 35.29 | 36.24 | 33.42 | 35.18 | 5,770,551 | +1.47(+4.36%) |
Apr 24, 2012 | 32.45 | 33.79 | 32.16 | 33.71 | 2,951,153 | +1.23(+3.79%) |
Apr 23, 2012 | 31.93 | 32.98 | 31.62 | 32.48 | 3,029,534 | +0.00(+0.00%) |
Apr 20, 2012 | 33.06 | 33.49 | 32.40 | 32.48 | 3,930,426 | -0.19(-0.58%) |
Apr 19, 2012 | 33.03 | 33.38 | 32.50 | 32.67 | 2,806,283 | -0.08(-0.24%) |
Apr 18, 2012 | 33.49 | 33.64 | 32.44 | 32.75 | 2,346,981 | -1.03(-3.05%) |
Apr 17, 2012 | 33.37 | 34.30 | 33.08 | 33.78 | 2,679,901 | +1.46(+4.52%) |
Apr 16, 2012 | 33.36 | 33.36 | 32.25 | 32.32 | 1,770,939 | -0.56(-1.70%) |
Apr 13, 2012 | 33.50 | 33.71 | 32.86 | 32.88 | 2,137,138 | -0.84(-2.49%) |
Apr 12, 2012 | 32.25 | 33.79 | 32.25 | 33.72 | 2,193,033 | +1.43(+4.43%) |
Apr 11, 2012 | 33.12 | 33.48 | 32.26 | 32.29 | 3,299,157 | -0.80(-2.42%) |
Apr 10, 2012 | 34.05 | 34.28 | 33.07 | 33.09 | 2,958,347 | -1.13(-3.30%) |
Apr 09, 2012 | 34.41 | 34.93 | 34.14 | 34.22 | 1,666,260 | -0.90(-2.56%) |
Apr 05, 2012 | 35.34 | 36.03 | 34.98 | 35.12 | 2,335,328 | -0.34(-0.96%) |
Apr 04, 2012 | 34.67 | 35.74 | 34.45 | 35.46 | 3,086,148 | +0.26(+0.74%) |
Apr 03, 2012 | 35.13 | 35.24 | 34.70 | 35.20 | 2,288,650 | -0.02(-0.06%) |
Apr 02, 2012 | 34.58 | 35.59 | 34.41 | 35.22 | 1,786,510 | +0.54(+1.56%) |
Mar 30, 2012 | 34.29 | 34.97 | 34.05 | 34.68 | 1,892,090 | +0.61(+1.79%) |
Mar 29, 2012 | 34.09 | 34.29 | 33.74 | 34.07 | 2,192,237 | -0.42(-1.22%) |
Mar 28, 2012 | 34.51 | 34.62 | 34.11 | 34.49 | 1,888,599 | -0.28(-0.81%) |
Mar 27, 2012 | 35.45 | 35.54 | 34.74 | 34.77 | 1,618,387 | -0.62(-1.75%) |
Mar 26, 2012 | 36.10 | 36.67 | 35.04 | 35.39 | 1,925,376 | -0.41(-1.15%) |
Mar 23, 2012 | 34.60 | 35.97 | 34.40 | 35.80 | 2,154,598 | +1.25(+3.62%) |
Mar 22, 2012 | 34.75 | 34.93 | 34.19 | 34.55 | 2,103,935 | -0.62(-1.76%) |
Mar 21, 2012 | 35.47 | 35.56 | 34.75 | 35.17 | 2,160,821 | -0.27(-0.76%) |
Mar 20, 2012 | 35.61 | 35.74 | 35.25 | 35.44 | 2,859,277 | -0.60(-1.66%) |
Mar 19, 2012 | 35.62 | 36.28 | 35.57 | 36.04 | 1,776,413 | -0.23(-0.63%) |
Mar 16, 2012 | 35.99 | 36.62 | 35.88 | 36.27 | 3,531,101 | +0.27(+0.75%) |
Mar 15, 2012 | 35.63 | 36.15 | 35.30 | 36.00 | 1,622,527 | +0.35(+0.98%) |
Mar 14, 2012 | 35.71 | 36.25 | 35.45 | 35.65 | 997,699 | -0.17(-0.47%) |
Mar 13, 2012 | 35.40 | 35.87 | 34.83 | 35.82 | 1,850,396 | +0.63(+1.79%) |
Mar 12, 2012 | 35.43 | 35.60 | 34.76 | 35.19 | 1,550,039 | -0.36(-1.01%) |
Mar 09, 2012 | 35.62 | 36.15 | 35.46 | 35.55 | 1,819,220 | -0.01(-0.03%) |
Mar 08, 2012 | 35.13 | 35.67 | 34.77 | 35.56 | 1,737,431 | +0.80(+2.30%) |
Mar 07, 2012 | 34.58 | 35.34 | 34.30 | 34.76 | 2,636,355 | +0.53(+1.55%) |
Mar 06, 2012 | 34.31 | 34.50 | 33.84 | 34.23 | 2,919,704 | -0.81(-2.31%) |
Mar 05, 2012 | 35.23 | 35.27 | 34.63 | 35.04 | 1,974,675 | -0.43(-1.21%) |
Mar 02, 2012 | 35.75 | 35.93 | 35.31 | 35.47 | 2,735,119 | -0.59(-1.64%) |
Mar 01, 2012 | 36.10 | 36.29 | 35.76 | 36.06 | 2,771,114 | +0.06(+0.17%) |
Feb 29, 2012 | 36.03 | 36.34 | 35.48 | 36.00 | 3,676,059 | -0.05(-0.14%) |
Feb 28, 2012 | 36.14 | 36.49 | 35.60 | 36.05 | 3,214,986 | -0.04(-0.11%) |
Feb 27, 2012 | 36.53 | 36.73 | 36.02 | 36.09 | 4,117,156 | -0.51(-1.39%) |
Feb 24, 2012 | 36.75 | 36.91 | 36.15 | 36.60 | 4,882,397 | -0.36(-0.97%) |
Feb 23, 2012 | 36.87 | 37.27 | 36.40 | 36.96 | 3,503,610 | +0.08(+0.22%) |
Feb 22, 2012 | 38.65 | 39.40 | 36.78 | 36.88 | 11,521,231 | -5.37(-12.71%) |
Feb 21, 2012 | 42.33 | 42.47 | 41.89 | 42.25 | 2,282,157 | +0.25(+0.60%) |
Feb 17, 2012 | 41.90 | 42.33 | 41.35 | 42.00 | 2,992,118 | +0.62(+1.50%) |
Feb 16, 2012 | 39.98 | 41.41 | 39.36 | 41.38 | 3,773,462 | +1.51(+3.79%) |
Feb 15, 2012 | 39.70 | 40.30 | 39.39 | 39.87 | 3,116,440 | +0.44(+1.12%) |
Feb 14, 2012 | 38.03 | 39.61 | 38.00 | 39.43 | 2,787,385 | +1.27(+3.33%) |
Feb 13, 2012 | 38.64 | 38.84 | 37.61 | 38.16 | 1,010,764 | -0.02(-0.05%) |
Feb 10, 2012 | 37.79 | 38.25 | 37.47 | 38.18 | 1,933,307 | -0.09(-0.24%) |
Feb 09, 2012 | 38.40 | 38.42 | 37.46 | 38.27 | 1,445,385 | +0.10(+0.26%) |
Feb 08, 2012 | 38.36 | 38.74 | 37.68 | 38.17 | 1,719,497 | -0.11(-0.29%) |
Feb 07, 2012 | 38.16 | 38.62 | 36.89 | 38.28 | 3,735,883 | -0.52(-1.34%) |
Feb 06, 2012 | 37.94 | 38.99 | 37.94 | 38.80 | 1,875,497 | +0.51(+1.33%) |
Feb 03, 2012 | 38.07 | 38.38 | 37.60 | 38.29 | 1,121,060 | +0.70(+1.86%) |
Feb 02, 2012 | 37.48 | 37.96 | 37.20 | 37.59 | 1,733,632 | +0.27(+0.72%) |
Feb 01, 2012 | 38.15 | 38.37 | 37.17 | 37.32 | 1,775,824 | -0.49(-1.30%) |
Jan 31, 2012 | 39.01 | 39.07 | 37.45 | 37.81 | 2,264,998 | -0.82(-2.12%) |
Jan 30, 2012 | 39.25 | 39.26 | 38.43 | 38.63 | 1,783,626 | -1.15(-2.89%) |
Jan 27, 2012 | 39.23 | 40.00 | 39.15 | 39.78 | 1,966,983 | +0.24(+0.61%) |
Jan 26, 2012 | 41.51 | 41.75 | 39.16 | 39.54 | 2,353,146 | -1.74(-4.22%) |
Jan 25, 2012 | 39.94 | 41.41 | 39.26 | 41.28 | 2,369,463 | +1.39(+3.48%) |
Jan 24, 2012 | 39.70 | 39.94 | 39.37 | 39.89 | 2,392,001 | -0.15(-0.37%) |
Jan 23, 2012 | 39.18 | 40.61 | 39.01 | 40.04 | 2,699,257 | +1.28(+3.30%) |
Jan 20, 2012 | 39.22 | 39.30 | 38.09 | 38.76 | 2,260,252 | -0.50(-1.27%) |
Jan 19, 2012 | 39.57 | 39.77 | 39.14 | 39.26 | 1,742,694 | -0.07(-0.18%) |
Jan 18, 2012 | 38.27 | 39.39 | 37.80 | 39.33 | 2,027,370 | +0.78(+2.02%) |
Jan 17, 2012 | 38.16 | 38.73 | 37.66 | 38.55 | 2,291,473 | +0.39(+1.02%) |
Jan 13, 2012 | 37.90 | 38.20 | 37.73 | 38.16 | 1,871,771 | -0.14(-0.37%) |
Jan 12, 2012 | 38.25 | 38.71 | 37.92 | 38.30 | 1,460,641 | +0.00(+0.00%) |
Jan 11, 2012 | 39.23 | 39.37 | 37.89 | 38.30 | 2,081,834 | -1.19(-3.01%) |
Jan 10, 2012 | 39.60 | 39.97 | 39.37 | 39.49 | 2,036,618 | +0.57(+1.46%) |
Jan 09, 2012 | 38.23 | 38.99 | 38.14 | 38.92 | 1,823,353 | +0.74(+1.94%) |
Jan 06, 2012 | 38.96 | 39.11 | 38.03 | 38.18 | 1,517,019 | -0.51(-1.32%) |
Jan 05, 2012 | 38.98 | 39.49 | 38.36 | 38.69 | 2,605,059 | -0.50(-1.28%) |
Jan 04, 2012 | 39.02 | 39.59 | 38.65 | 39.19 | 1,660,103 | +1.46(+3.87%) |
Dec 30, 2011 | 37.95 | 38.64 | 37.72 | 37.73 | 1,356,146 | -0.22(-0.58%) |
Dec 29, 2011 | 37.19 | 38.05 | 37.15 | 37.95 | 1,835,370 | +0.75(+2.02%) |
Dec 28, 2011 | 37.77 | 37.99 | 36.74 | 37.20 | 2,336,550 | -0.49(-1.30%) |
Dec 27, 2011 | 37.65 | 37.79 | 36.94 | 37.69 | 1,772,731 | +0.10(+0.27%) |
Dec 23, 2011 | 38.24 | 38.33 | 37.33 | 37.59 | 1,123,854 | +0.53(+1.43%) |
Dec 21, 2011 | 37.68 | 37.90 | 36.50 | 37.06 | 3,371,516 | -0.56(-1.49%) |
Dec 20, 2011 | 36.93 | 37.76 | 36.84 | 37.62 | 1,818,424 | +1.73(+4.82%) |
Dec 19, 2011 | 37.15 | 37.24 | 35.79 | 35.89 | 2,124,919 | -1.12(-3.03%) |
Dec 16, 2011 | 37.35 | 37.69 | 36.23 | 37.01 | 2,932,941 | +0.04(+0.11%) |
Dec 15, 2011 | 38.32 | 38.33 | 36.52 | 36.97 | 2,126,275 | -0.65(-1.73%) |
Dec 14, 2011 | 38.46 | 38.78 | 37.52 | 37.62 | 3,075,093 | -1.40(-3.59%) |
Dec 13, 2011 | 40.76 | 41.13 | 38.64 | 39.02 | 1,967,025 | -1.27(-3.15%) |
Dec 12, 2011 | 40.86 | 40.97 | 39.69 | 40.29 | 1,740,797 | -1.59(-3.80%) |
Dec 09, 2011 | 41.47 | 42.08 | 40.86 | 41.88 | 2,151,886 | +0.47(+1.13%) |
Dec 08, 2011 | 42.97 | 43.25 | 41.24 | 41.41 | 2,038,294 | -1.76(-4.08%) |
Dec 07, 2011 | 43.19 | 43.72 | 42.32 | 43.17 | 2,677,697 | -0.15(-0.35%) |
Dec 06, 2011 | 43.86 | 44.10 | 42.59 | 43.32 | 3,492,072 | -0.71(-1.61%) |
Dec 05, 2011 | 45.99 | 46.65 | 43.40 | 44.03 | 5,064,837 | -1.57(-3.44%) |
Dec 02, 2011 | 46.53 | 47.40 | 45.48 | 45.60 | 1,910,944 | -0.32(-0.70%) |
Dec 01, 2011 | 45.60 | 46.74 | 45.50 | 45.92 | 2,335,657 | +0.12(+0.26%) |
Nov 30, 2011 | 44.00 | 46.20 | 43.97 | 45.80 | 3,471,635 | +3.54(+8.38%) |
Nov 29, 2011 | 41.31 | 42.72 | 41.09 | 42.26 | 3,083,800 | +1.07(+2.60%) |
Nov 28, 2011 | 39.92 | 41.33 | 39.74 | 41.19 | 2,471,000 | +2.65(+6.88%) |
Nov 25, 2011 | 38.74 | 39.37 | 38.48 | 38.54 | 680,201 | -0.31(-0.80%) |
Nov 23, 2011 | 39.17 | 39.33 | 38.20 | 38.85 | 2,103,804 | -1.14(-2.85%) |
Nov 22, 2011 | 40.69 | 41.10 | 39.84 | 39.99 | 1,748,328 | -0.79(-1.94%) |
Nov 21, 2011 | 40.58 | 41.31 | 39.76 | 40.78 | 3,247,493 | -0.09(-0.22%) |
Nov 18, 2011 | 41.08 | 41.24 | 40.18 | 40.87 | 2,328,348 | +0.27(+0.67%) |
Nov 17, 2011 | 42.26 | 42.71 | 40.22 | 40.60 | 2,226,276 | -1.81(-4.27%) |
Nov 16, 2011 | 42.54 | 43.79 | 42.35 | 42.41 | 3,462,240 | -0.52(-1.21%) |
Nov 15, 2011 | 42.95 | 43.44 | 42.21 | 42.93 | 1,393,622 | -0.21(-0.49%) |
Nov 14, 2011 | 43.59 | 43.79 | 42.58 | 43.14 | 1,131,237 | -0.87(-1.98%) |
Nov 11, 2011 | 43.05 | 44.09 | 42.77 | 44.01 | 2,169,218 | +1.58(+3.72%) |
Nov 10, 2011 | 41.04 | 42.83 | 40.37 | 42.43 | 2,707,983 | +2.21(+5.49%) |
Nov 09, 2011 | 41.39 | 41.50 | 40.05 | 40.22 | 2,460,978 | -2.61(-6.09%) |
Nov 08, 2011 | 42.63 | 42.93 | 41.42 | 42.83 | 1,428,008 | +0.67(+1.59%) |
Nov 07, 2011 | 43.02 | 43.79 | 41.50 | 42.16 | 2,099,384 | -0.76(-1.77%) |
Nov 04, 2011 | 41.71 | 43.32 | 41.71 | 42.92 | 2,241,485 | +0.61(+1.44%) |
Nov 03, 2011 | 41.96 | 42.57 | 40.69 | 42.31 | 2,678,055 | +1.22(+2.97%) |
Nov 02, 2011 | 40.00 | 41.16 | 39.55 | 41.09 | 3,037,479 | +2.34(+6.04%) |
Nov 01, 2011 | 38.68 | 39.60 | 38.00 | 38.75 | 3,962,417 | -1.51(-3.75%) |
Oct 31, 2011 | 41.41 | 41.41 | 40.12 | 40.26 | 2,863,714 | -1.74(-4.14%) |
Oct 28, 2011 | 40.50 | 42.14 | 40.29 | 42.00 | 3,017,460 | +1.28(+3.14%) |
Oct 27, 2011 | 39.19 | 41.45 | 39.19 | 40.72 | 5,159,007 | +2.58(+6.76%) |
Oct 26, 2011 | 37.82 | 38.44 | 37.13 | 38.14 | 5,505,929 | +0.95(+2.55%) |
Oct 25, 2011 | 37.04 | 38.20 | 36.00 | 37.19 | 5,569,130 | +0.04(+0.11%) |
Oct 24, 2011 | 36.30 | 37.84 | 36.22 | 37.15 | 3,236,100 | +0.42(+1.14%) |
Oct 21, 2011 | 36.35 | 36.75 | 35.49 | 36.73 | 4,715,116 | +0.92(+2.57%) |
Oct 20, 2011 | 36.14 | 37.30 | 34.42 | 35.81 | 15,008,618 | -6.24(-14.84%) |
Oct 19, 2011 | 41.32 | 42.55 | 41.06 | 42.05 | 5,097,631 | +0.91(+2.21%) |
Oct 18, 2011 | 40.36 | 41.84 | 39.97 | 41.14 | 5,276,852 | +0.63(+1.56%) |
Oct 17, 2011 | 41.56 | 42.23 | 40.41 | 40.51 | 3,786,567 | -1.17(-2.81%) |
Oct 14, 2011 | 41.76 | 42.22 | 40.84 | 41.68 | 4,906,104 | +0.88(+2.16%) |
Oct 13, 2011 | 41.95 | 41.95 | 40.02 | 40.80 | 4,438,915 | -1.62(-3.82%) |
Oct 12, 2011 | 42.77 | 43.60 | 42.40 | 42.42 | 3,207,723 | +0.08(+0.19%) |
Oct 11, 2011 | 42.56 | 43.06 | 41.76 | 42.34 | 2,419,255 | -0.79(-1.83%) |
Oct 10, 2011 | 41.61 | 43.56 | 41.61 | 43.13 | 1,584,881 | +2.48(+6.10%) |
Oct 07, 2011 | 42.81 | 42.81 | 40.39 | 40.65 | 2,083,940 | -1.70(-4.01%) |
Oct 06, 2011 | 42.12 | 42.71 | 41.75 | 42.35 | 3,235,788 | +1.09(+2.64%) |
Oct 05, 2011 | 39.23 | 41.44 | 38.33 | 41.26 | 2,813,808 | +2.11(+5.39%) |
Oct 04, 2011 | 35.96 | 39.24 | 34.99 | 39.15 | 2,002,795 | +2.14(+5.78%) |
Oct 03, 2011 | 39.01 | 39.43 | 36.71 | 37.01 | 2,542,894 | -2.68(-6.75%) |
Sep 30, 2011 | 39.98 | 40.32 | 39.16 | 39.69 | 2,992,274 | -1.13(-2.77%) |
Sep 29, 2011 | 42.65 | 42.97 | 39.92 | 40.82 | 2,102,522 | -0.52(-1.26%) |
Sep 28, 2011 | 43.26 | 43.78 | 41.27 | 41.34 | 2,093,269 | -2.06(-4.75%) |
Sep 27, 2011 | 43.62 | 45.19 | 43.10 | 43.40 | 1,865,666 | +1.17(+2.77%) |
Sep 26, 2011 | 40.71 | 42.27 | 39.32 | 42.23 | 1,614,124 | +1.91(+4.74%) |
Sep 23, 2011 | 40.65 | 41.43 | 39.92 | 40.32 | 1,695,655 | -0.47(-1.15%) |
Sep 22, 2011 | 42.61 | 42.71 | 39.57 | 40.79 | 2,699,641 | -3.51(-7.92%) |
Sep 21, 2011 | 47.57 | 48.76 | 44.25 | 44.30 | 2,845,843 | -3.32(-6.97%) |
Sep 20, 2011 | 49.04 | 49.87 | 47.56 | 47.62 | 2,470,287 | -0.89(-1.83%) |
Sep 19, 2011 | 47.58 | 49.05 | 46.92 | 48.51 | 2,275,996 | -0.45(-0.92%) |
Sep 16, 2011 | 49.31 | 50.29 | 48.52 | 48.96 | 2,690,018 | -0.01(-0.02%) |
Sep 15, 2011 | 48.83 | 49.31 | 48.28 | 48.97 | 1,352,185 | +0.79(+1.64%) |
Sep 14, 2011 | 47.11 | 48.89 | 46.27 | 48.18 | 2,353,432 | +1.37(+2.93%) |
Sep 13, 2011 | 46.71 | 47.23 | 45.56 | 46.81 | 2,268,889 | +0.51(+1.10%) |
Sep 12, 2011 | 46.71 | 47.25 | 45.28 | 46.30 | 2,744,414 | -1.30(-2.73%) |
Sep 09, 2011 | 49.16 | 49.98 | 47.08 | 47.60 | 2,516,558 | -2.38(-4.76%) |
Sep 08, 2011 | 49.36 | 50.87 | 49.10 | 49.98 | 3,139,438 | +0.12(+0.24%) |
Sep 07, 2011 | 48.57 | 49.88 | 48.01 | 49.86 | 2,314,849 | +2.78(+5.90%) |
Sep 06, 2011 | 46.24 | 47.17 | 45.64 | 47.08 | 1,362,136 | -0.91(-1.90%) |
Sep 02, 2011 | 48.83 | 48.96 | 47.49 | 47.99 | 1,657,541 | -2.16(-4.31%) |