Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.26 | 24.28 | 23.10 | 24.27 | 10,154,494 | +1.47(+6.46%) |
Jun 28, 2012 | 23.04 | 23.32 | 22.54 | 22.80 | 8,049,503 | -0.53(-2.29%) |
Jun 27, 2012 | 22.65 | 23.37 | 22.50 | 23.33 | 10,160,628 | +0.71(+3.14%) |
Jun 26, 2012 | 22.98 | 23.90 | 22.58 | 22.62 | 14,852,771 | -0.27(-1.20%) |
Jun 25, 2012 | 22.71 | 23.01 | 22.59 | 22.90 | 8,046,025 | -0.11(-0.46%) |
Jun 22, 2012 | 22.54 | 23.07 | 22.50 | 23.00 | 16,115,244 | +0.47(+2.06%) |
Jun 21, 2012 | 23.60 | 23.74 | 22.50 | 22.54 | 9,830,026 | -1.08(-4.59%) |
Jun 20, 2012 | 23.68 | 23.90 | 23.40 | 23.62 | 6,729,297 | +0.05(+0.23%) |
Jun 19, 2012 | 23.55 | 23.69 | 23.37 | 23.57 | 5,884,781 | +0.09(+0.39%) |
Jun 18, 2012 | 23.36 | 23.58 | 23.10 | 23.48 | 7,099,535 | +0.04(+0.16%) |
Jun 15, 2012 | 23.06 | 23.55 | 22.85 | 23.44 | 10,210,993 | +0.49(+2.13%) |
Jun 14, 2012 | 23.04 | 23.08 | 22.55 | 22.95 | 11,779,270 | -0.07(-0.30%) |
Jun 13, 2012 | 22.90 | 23.30 | 22.81 | 23.02 | 13,385,783 | -0.06(-0.26%) |
Jun 12, 2012 | 22.78 | 23.10 | 22.46 | 23.08 | 9,899,143 | +0.47(+2.06%) |
Jun 11, 2012 | 23.65 | 23.72 | 22.61 | 22.62 | 11,352,658 | -0.52(-2.24%) |
Jun 08, 2012 | 23.25 | 23.51 | 23.05 | 23.13 | 13,629,939 | -0.75(-3.13%) |
Jun 07, 2012 | 24.71 | 24.71 | 23.82 | 23.88 | 9,708,653 | -0.58(-2.37%) |
Jun 06, 2012 | 23.78 | 24.64 | 23.77 | 24.46 | 13,566,503 | +0.71(+2.99%) |
Jun 05, 2012 | 22.86 | 23.87 | 22.86 | 23.75 | 17,848,760 | +0.95(+4.15%) |
Jun 04, 2012 | 22.67 | 23.17 | 22.35 | 22.81 | 13,774,443 | +0.35(+1.56%) |
Jun 01, 2012 | 22.19 | 22.65 | 22.14 | 22.46 | 13,197,160 | -0.24(-1.08%) |
May 31, 2012 | 22.51 | 22.88 | 22.23 | 22.70 | 13,778,135 | +0.12(+0.54%) |
May 30, 2012 | 22.30 | 22.64 | 22.18 | 22.58 | 11,879,496 | -0.08(-0.37%) |
May 29, 2012 | 21.98 | 22.80 | 21.94 | 22.66 | 15,172,388 | +0.84(+3.84%) |
May 25, 2012 | 21.84 | 22.10 | 21.67 | 21.82 | 12,311,461 | -0.16(-0.73%) |
May 24, 2012 | 21.72 | 22.56 | 21.20 | 21.98 | 71,078,968 | -3.08(-12.29%) |
May 23, 2012 | 25.19 | 25.25 | 24.36 | 25.06 | 43,068,840 | -0.34(-1.32%) |
May 22, 2012 | 25.65 | 25.93 | 25.16 | 25.40 | 12,885,604 | -0.17(-0.66%) |
May 21, 2012 | 25.33 | 25.94 | 24.62 | 25.57 | 12,748,812 | +0.35(+1.39%) |
May 18, 2012 | 26.17 | 26.19 | 24.97 | 25.22 | 12,709,385 | -0.92(-3.53%) |
May 17, 2012 | 26.42 | 26.70 | 26.14 | 26.14 | 6,642,353 | -0.28(-1.07%) |
May 16, 2012 | 26.96 | 27.41 | 26.39 | 26.42 | 6,041,863 | -0.40(-1.51%) |
May 15, 2012 | 27.28 | 27.44 | 26.74 | 26.83 | 6,061,629 | -0.47(-1.73%) |
May 14, 2012 | 27.22 | 27.57 | 27.08 | 27.30 | 6,782,225 | -0.22(-0.80%) |
May 11, 2012 | 27.09 | 27.85 | 27.09 | 27.52 | 7,978,470 | +0.29(+1.06%) |
May 10, 2012 | 28.51 | 28.74 | 27.00 | 27.23 | 21,210,096 | -1.59(-5.51%) |
May 09, 2012 | 28.45 | 29.02 | 28.31 | 28.82 | 5,155,659 | -0.02(-0.08%) |
May 08, 2012 | 28.83 | 29.01 | 28.29 | 28.84 | 8,070,422 | -0.14(-0.47%) |
May 07, 2012 | 29.24 | 29.59 | 28.95 | 28.98 | 6,588,167 | -0.33(-1.12%) |
May 04, 2012 | 29.18 | 29.44 | 28.87 | 29.30 | 8,270,267 | -0.05(-0.16%) |
May 03, 2012 | 30.05 | 30.07 | 29.16 | 29.35 | 9,417,208 | -0.62(-2.06%) |
May 02, 2012 | 30.69 | 30.74 | 29.91 | 29.97 | 13,786,018 | -1.06(-3.42%) |
May 01, 2012 | 29.59 | 31.31 | 29.59 | 31.03 | 14,082,654 | +1.41(+4.78%) |
Apr 30, 2012 | 29.74 | 29.81 | 29.43 | 29.61 | 5,156,354 | -0.16(-0.53%) |
Apr 27, 2012 | 30.08 | 30.13 | 29.74 | 29.77 | 6,579,640 | -0.29(-0.96%) |
Apr 26, 2012 | 29.97 | 30.09 | 29.81 | 30.06 | 7,903,700 | +0.11(+0.38%) |
Apr 25, 2012 | 29.75 | 30.01 | 29.48 | 29.95 | 6,957,885 | +0.44(+1.50%) |
Apr 24, 2012 | 29.44 | 29.60 | 29.25 | 29.50 | 5,217,478 | +0.00(+0.00%) |
Apr 23, 2012 | 29.32 | 29.65 | 29.08 | 29.50 | 6,130,937 | -0.05(-0.15%) |
Apr 20, 2012 | 30.46 | 30.46 | 29.39 | 29.55 | 6,360,340 | -0.71(-2.34%) |
Apr 19, 2012 | 30.26 | 30.71 | 29.94 | 30.26 | 7,378,486 | -0.34(-1.10%) |
Apr 18, 2012 | 30.50 | 30.80 | 30.37 | 30.59 | 4,509,765 | -0.25(-0.82%) |
Apr 17, 2012 | 30.50 | 31.02 | 30.49 | 30.85 | 5,336,868 | +0.50(+1.63%) |
Apr 16, 2012 | 30.75 | 31.14 | 30.30 | 30.35 | 6,290,512 | -0.26(-0.85%) |
Apr 13, 2012 | 31.27 | 31.37 | 30.56 | 30.61 | 8,734,690 | -0.62(-1.98%) |
Apr 12, 2012 | 31.22 | 31.46 | 31.08 | 31.23 | 8,733,412 | +0.05(+0.17%) |
Apr 11, 2012 | 31.62 | 31.84 | 31.05 | 31.17 | 15,332,518 | -0.88(-2.74%) |
Apr 10, 2012 | 32.52 | 32.90 | 32.02 | 32.05 | 8,382,840 | -0.57(-1.75%) |
Apr 09, 2012 | 32.78 | 33.02 | 32.61 | 32.62 | 7,578,251 | -0.72(-2.17%) |
Apr 05, 2012 | 33.84 | 34.12 | 33.32 | 33.35 | 9,981,228 | -0.76(-2.21%) |
Apr 04, 2012 | 34.36 | 34.49 | 33.81 | 34.10 | 8,129,310 | -0.58(-1.67%) |
Apr 03, 2012 | 34.81 | 35.70 | 34.32 | 34.68 | 11,880,555 | +0.32(+0.93%) |
Apr 02, 2012 | 34.18 | 34.50 | 33.99 | 34.36 | 4,917,505 | +0.21(+0.63%) |
Mar 30, 2012 | 34.32 | 34.32 | 33.79 | 34.15 | 8,109,626 | +0.08(+0.22%) |
Mar 29, 2012 | 34.43 | 34.51 | 33.68 | 34.07 | 8,761,597 | -0.47(-1.37%) |
Mar 28, 2012 | 35.06 | 35.35 | 34.40 | 34.55 | 5,313,725 | -0.59(-1.67%) |
Mar 27, 2012 | 35.38 | 35.48 | 35.09 | 35.13 | 6,613,302 | -0.21(-0.58%) |
Mar 26, 2012 | 35.06 | 35.43 | 34.73 | 35.34 | 6,868,328 | +0.54(+1.56%) |
Mar 23, 2012 | 34.51 | 34.90 | 34.13 | 34.80 | 6,986,551 | +0.33(+0.95%) |
Mar 22, 2012 | 34.76 | 35.01 | 34.30 | 34.47 | 9,878,291 | -0.63(-1.80%) |
Mar 21, 2012 | 34.61 | 35.35 | 34.32 | 35.10 | 11,226,289 | +0.54(+1.57%) |
Mar 20, 2012 | 33.33 | 35.01 | 33.26 | 34.56 | 18,412,320 | +0.95(+2.84%) |
Mar 19, 2012 | 32.90 | 34.05 | 32.90 | 33.61 | 8,288,758 | +0.51(+1.54%) |
Mar 16, 2012 | 32.96 | 33.26 | 32.55 | 33.10 | 11,291,603 | +0.05(+0.14%) |
Mar 15, 2012 | 32.73 | 33.17 | 32.47 | 33.05 | 4,414,827 | +0.35(+1.07%) |
Mar 14, 2012 | 33.26 | 33.38 | 32.39 | 32.70 | 5,973,407 | -0.49(-1.47%) |
Mar 13, 2012 | 32.64 | 33.25 | 32.55 | 33.19 | 6,866,714 | +0.75(+2.30%) |
Mar 12, 2012 | 32.68 | 32.75 | 32.16 | 32.44 | 4,340,727 | -0.31(-0.96%) |
Mar 09, 2012 | 32.11 | 32.94 | 32.10 | 32.75 | 7,652,180 | +0.84(+2.63%) |
Mar 08, 2012 | 31.85 | 32.10 | 31.62 | 31.91 | 5,057,083 | +0.20(+0.63%) |
Mar 07, 2012 | 31.36 | 31.88 | 31.09 | 31.72 | 6,347,672 | +0.48(+1.54%) |
Mar 06, 2012 | 31.88 | 31.95 | 30.91 | 31.23 | 9,218,891 | -1.04(-3.24%) |
Mar 05, 2012 | 33.16 | 33.18 | 32.18 | 32.28 | 6,248,663 | -0.94(-2.82%) |
Mar 02, 2012 | 32.94 | 33.43 | 32.84 | 33.22 | 6,570,493 | +0.18(+0.55%) |
Mar 01, 2012 | 32.90 | 33.12 | 32.49 | 33.03 | 5,556,789 | +0.24(+0.72%) |
Feb 29, 2012 | 33.26 | 33.56 | 32.65 | 32.80 | 5,562,718 | -0.44(-1.32%) |
Feb 28, 2012 | 33.03 | 33.67 | 32.94 | 33.24 | 7,145,986 | +0.24(+0.73%) |
Feb 27, 2012 | 32.52 | 33.29 | 32.52 | 33.00 | 6,299,107 | +0.14(+0.42%) |
Feb 24, 2012 | 33.17 | 33.53 | 32.79 | 32.86 | 6,093,547 | -0.15(-0.46%) |
Feb 23, 2012 | 32.52 | 33.13 | 32.42 | 33.01 | 6,098,286 | +0.50(+1.52%) |
Feb 22, 2012 | 32.72 | 33.18 | 32.42 | 32.52 | 6,908,151 | -0.28(-0.86%) |
Feb 21, 2012 | 32.18 | 33.07 | 32.12 | 32.80 | 11,414,063 | +0.61(+1.90%) |
Feb 17, 2012 | 32.65 | 32.92 | 31.88 | 32.19 | 18,084,898 | -0.41(-1.26%) |
Feb 16, 2012 | 32.41 | 32.87 | 31.81 | 32.60 | 32,770,282 | +2.18(+7.17%) |
Feb 15, 2012 | 30.13 | 30.70 | 30.05 | 30.42 | 19,718,384 | +0.58(+1.94%) |
Feb 14, 2012 | 29.48 | 29.88 | 29.21 | 29.84 | 10,569,821 | +0.11(+0.36%) |
Feb 13, 2012 | 30.18 | 30.27 | 29.58 | 29.73 | 15,509,995 | -0.54(-1.78%) |
Feb 10, 2012 | 31.09 | 31.27 | 29.79 | 30.27 | 13,169,137 | -1.09(-3.47%) |
Feb 09, 2012 | 30.41 | 31.49 | 30.40 | 31.36 | 8,168,367 | +1.02(+3.36%) |
Feb 08, 2012 | 30.13 | 30.51 | 30.01 | 30.34 | 6,719,503 | +0.28(+0.93%) |
Feb 07, 2012 | 30.49 | 30.57 | 29.94 | 30.06 | 13,005,383 | -0.40(-1.30%) |
Feb 06, 2012 | 30.71 | 30.80 | 30.26 | 30.46 | 6,144,685 | -0.32(-1.04%) |
Feb 03, 2012 | 30.32 | 31.39 | 30.21 | 30.78 | 10,846,985 | +0.70(+2.33%) |
Feb 02, 2012 | 30.13 | 30.27 | 29.80 | 30.08 | 9,794,586 | +0.02(+0.08%) |
Feb 01, 2012 | 29.00 | 30.30 | 28.76 | 30.05 | 13,581,712 | +1.27(+4.40%) |
Jan 31, 2012 | 28.82 | 28.87 | 28.30 | 28.79 | 6,435,705 | +0.24(+0.83%) |
Jan 30, 2012 | 27.95 | 28.63 | 27.61 | 28.55 | 6,350,748 | +0.11(+0.40%) |
Jan 27, 2012 | 28.55 | 28.86 | 28.39 | 28.44 | 6,497,483 | -0.21(-0.75%) |
Jan 26, 2012 | 28.90 | 29.21 | 28.51 | 28.65 | 8,228,335 | -0.18(-0.64%) |
Jan 25, 2012 | 28.37 | 28.89 | 28.31 | 28.83 | 8,024,825 | +0.11(+0.37%) |
Jan 24, 2012 | 28.38 | 28.98 | 28.08 | 28.73 | 11,445,287 | +0.32(+1.13%) |
Jan 23, 2012 | 28.18 | 28.67 | 27.93 | 28.41 | 7,428,938 | +0.30(+1.06%) |
Jan 20, 2012 | 28.60 | 28.73 | 27.92 | 28.11 | 13,281,012 | -0.50(-1.76%) |
Jan 19, 2012 | 26.78 | 28.73 | 26.78 | 28.61 | 24,474,704 | +2.18(+8.25%) |
Jan 18, 2012 | 25.83 | 26.51 | 25.79 | 26.43 | 9,409,331 | +0.70(+2.73%) |
Jan 17, 2012 | 26.09 | 26.10 | 25.66 | 25.73 | 10,659,901 | -0.19(-0.74%) |
Jan 13, 2012 | 26.08 | 26.15 | 25.55 | 25.92 | 9,425,424 | -0.34(-1.31%) |
Jan 12, 2012 | 26.65 | 26.73 | 26.16 | 26.26 | 7,818,150 | -0.24(-0.92%) |
Jan 11, 2012 | 26.73 | 26.89 | 26.50 | 26.51 | 8,031,534 | -0.29(-1.08%) |
Jan 10, 2012 | 27.01 | 27.33 | 26.72 | 26.80 | 7,102,027 | +0.07(+0.27%) |
Jan 09, 2012 | 27.09 | 27.20 | 26.67 | 26.72 | 6,488,998 | -0.22(-0.82%) |
Jan 06, 2012 | 26.67 | 27.10 | 26.36 | 26.94 | 15,147,626 | +0.50(+1.89%) |
Jan 05, 2012 | 26.89 | 27.06 | 26.25 | 26.44 | 12,889,627 | -0.74(-2.72%) |
Jan 04, 2012 | 27.24 | 27.47 | 26.79 | 27.18 | 9,596,180 | -0.48(-1.74%) |
Dec 30, 2011 | 27.57 | 28.12 | 27.49 | 27.67 | 2,524,297 | -0.03(-0.11%) |
Dec 29, 2011 | 27.55 | 27.75 | 27.31 | 27.70 | 3,083,282 | +0.28(+1.03%) |
Dec 28, 2011 | 27.76 | 27.81 | 27.34 | 27.41 | 3,181,410 | -0.31(-1.13%) |
Dec 27, 2011 | 27.77 | 28.05 | 27.61 | 27.73 | 3,096,462 | -0.12(-0.44%) |
Dec 23, 2011 | 27.67 | 28.02 | 27.46 | 27.85 | 3,403,454 | +0.98(+3.66%) |
Dec 21, 2011 | 27.29 | 27.46 | 26.29 | 26.86 | 11,143,950 | -0.69(-2.52%) |
Dec 20, 2011 | 27.18 | 27.64 | 27.08 | 27.56 | 8,062,229 | +0.74(+2.76%) |
Dec 19, 2011 | 27.29 | 27.41 | 26.70 | 26.82 | 5,679,421 | -0.42(-1.54%) |
Dec 16, 2011 | 27.84 | 28.32 | 27.18 | 27.24 | 9,917,983 | -0.43(-1.57%) |
Dec 15, 2011 | 28.57 | 28.73 | 27.46 | 27.67 | 7,736,414 | -0.65(-2.29%) |
Dec 14, 2011 | 28.69 | 28.90 | 28.02 | 28.32 | 6,345,149 | -0.60(-2.08%) |
Dec 13, 2011 | 28.63 | 29.72 | 28.60 | 28.92 | 11,151,442 | +0.60(+2.13%) |
Dec 12, 2011 | 28.59 | 28.66 | 27.88 | 28.32 | 7,621,773 | -0.67(-2.32%) |
Dec 09, 2011 | 28.41 | 29.16 | 28.20 | 28.99 | 5,489,920 | +0.69(+2.45%) |
Dec 08, 2011 | 28.50 | 28.79 | 28.13 | 28.30 | 6,074,565 | -0.47(-1.64%) |
Dec 07, 2011 | 28.27 | 28.92 | 28.06 | 28.77 | 6,372,789 | +0.34(+1.18%) |
Dec 06, 2011 | 28.68 | 28.90 | 28.09 | 28.44 | 5,363,133 | -0.20(-0.69%) |
Dec 05, 2011 | 28.56 | 29.18 | 28.33 | 28.63 | 7,295,716 | +0.76(+2.74%) |
Dec 02, 2011 | 28.31 | 28.57 | 27.73 | 27.87 | 7,057,250 | -0.29(-1.03%) |
Dec 01, 2011 | 28.01 | 28.39 | 27.75 | 28.16 | 8,025,946 | +0.07(+0.24%) |
Nov 30, 2011 | 28.02 | 28.15 | 27.59 | 28.09 | 8,987,322 | +0.92(+3.37%) |
Nov 29, 2011 | 27.32 | 27.49 | 26.91 | 27.18 | 7,333,378 | -0.07(-0.25%) |
Nov 28, 2011 | 26.54 | 27.26 | 26.50 | 27.25 | 7,793,238 | +1.12(+4.29%) |
Nov 25, 2011 | 26.25 | 26.52 | 26.06 | 26.12 | 3,980,525 | -0.31(-1.18%) |
Nov 23, 2011 | 26.54 | 26.75 | 26.15 | 26.44 | 11,375,259 | -0.40(-1.51%) |
Nov 22, 2011 | 26.44 | 26.93 | 26.13 | 26.84 | 17,223,198 | +0.27(+1.00%) |
Nov 21, 2011 | 26.28 | 26.73 | 25.67 | 26.57 | 14,486,135 | +0.08(+0.29%) |
Nov 18, 2011 | 27.38 | 27.40 | 26.50 | 26.50 | 12,441,015 | -0.76(-2.77%) |
Nov 17, 2011 | 27.75 | 28.14 | 26.94 | 27.25 | 41,571,548 | -3.82(-12.30%) |
Nov 16, 2011 | 31.85 | 31.92 | 30.95 | 31.07 | 15,596,705 | -0.88(-2.77%) |
Nov 15, 2011 | 32.15 | 32.40 | 31.45 | 31.96 | 9,991,343 | -0.30(-0.92%) |
Nov 14, 2011 | 31.99 | 32.42 | 31.91 | 32.26 | 9,405,458 | +0.09(+0.28%) |
Nov 11, 2011 | 32.21 | 32.63 | 32.07 | 32.17 | 6,933,410 | +0.21(+0.67%) |
Nov 10, 2011 | 32.55 | 32.68 | 31.37 | 31.95 | 9,888,884 | -0.11(-0.33%) |
Nov 09, 2011 | 32.38 | 32.71 | 31.75 | 32.06 | 9,362,669 | -1.46(-4.35%) |
Nov 08, 2011 | 33.01 | 33.93 | 32.90 | 33.52 | 12,875,158 | +0.84(+2.57%) |
Nov 07, 2011 | 32.68 | 32.84 | 32.16 | 32.68 | 9,519,344 | +0.16(+0.49%) |
Nov 04, 2011 | 31.79 | 32.69 | 31.66 | 32.52 | 9,114,305 | +0.51(+1.60%) |
Nov 03, 2011 | 31.02 | 32.10 | 30.33 | 32.01 | 8,751,937 | +1.30(+4.25%) |
Nov 02, 2011 | 30.70 | 31.08 | 29.84 | 30.70 | 6,899,755 | +0.39(+1.28%) |
Nov 01, 2011 | 30.32 | 30.86 | 29.58 | 30.31 | 12,502,260 | -0.93(-2.98%) |
Oct 31, 2011 | 31.14 | 31.96 | 31.08 | 31.24 | 8,830,256 | -0.48(-1.51%) |
Oct 28, 2011 | 31.78 | 32.04 | 31.28 | 31.72 | 7,901,186 | -0.09(-0.29%) |
Oct 27, 2011 | 30.27 | 32.40 | 30.21 | 31.81 | 15,569,217 | +2.39(+8.11%) |
Oct 26, 2011 | 29.43 | 29.75 | 28.47 | 29.43 | 10,786,079 | +0.31(+1.07%) |
Oct 25, 2011 | 29.59 | 29.74 | 29.03 | 29.11 | 6,056,976 | -0.73(-2.45%) |
Oct 24, 2011 | 29.18 | 30.21 | 29.13 | 29.85 | 8,684,408 | +0.79(+2.70%) |
Oct 21, 2011 | 29.13 | 29.74 | 28.86 | 29.06 | 7,989,817 | +0.29(+1.01%) |
Oct 20, 2011 | 29.42 | 29.47 | 28.05 | 28.77 | 10,220,785 | -0.60(-2.05%) |
Oct 19, 2011 | 30.14 | 30.18 | 29.12 | 29.37 | 8,911,240 | -0.72(-2.38%) |
Oct 18, 2011 | 29.24 | 30.46 | 28.65 | 30.09 | 10,904,930 | +1.07(+3.68%) |
Oct 17, 2011 | 29.66 | 29.74 | 28.67 | 29.02 | 10,199,248 | -0.90(-3.01%) |
Oct 14, 2011 | 30.06 | 30.27 | 29.66 | 29.92 | 6,078,718 | +0.44(+1.50%) |
Oct 13, 2011 | 29.54 | 29.83 | 29.30 | 29.48 | 7,073,256 | -0.18(-0.62%) |
Oct 12, 2011 | 29.72 | 29.89 | 29.25 | 29.66 | 8,507,698 | +0.18(+0.62%) |
Oct 11, 2011 | 29.10 | 30.01 | 28.88 | 29.48 | 5,793,838 | +0.26(+0.89%) |
Oct 10, 2011 | 29.03 | 29.66 | 28.80 | 29.22 | 4,729,232 | +0.78(+2.74%) |
Oct 07, 2011 | 28.44 | 29.15 | 28.31 | 28.44 | 7,948,778 | -0.04(-0.13%) |
Oct 06, 2011 | 28.31 | 28.69 | 27.47 | 28.48 | 8,853,909 | +0.85(+3.06%) |
Oct 05, 2011 | 26.51 | 27.90 | 26.22 | 27.63 | 10,996,275 | +1.07(+4.02%) |
Oct 04, 2011 | 25.36 | 26.64 | 25.17 | 26.57 | 9,414,072 | +0.91(+3.54%) |
Oct 03, 2011 | 26.05 | 26.61 | 25.51 | 25.66 | 11,582,364 | -0.22(-0.85%) |
Sep 30, 2011 | 26.33 | 26.47 | 25.79 | 25.88 | 9,890,273 | -0.79(-2.97%) |
Sep 29, 2011 | 27.12 | 27.29 | 26.09 | 26.67 | 9,048,553 | +0.01(+0.03%) |
Sep 28, 2011 | 27.50 | 27.60 | 26.52 | 26.67 | 8,507,755 | -0.82(-3.00%) |
Sep 27, 2011 | 27.78 | 28.17 | 27.30 | 27.49 | 6,593,918 | +0.18(+0.64%) |
Sep 26, 2011 | 26.96 | 27.33 | 26.44 | 27.31 | 7,084,272 | +0.53(+1.96%) |
Sep 23, 2011 | 26.51 | 27.06 | 26.19 | 26.79 | 7,742,652 | +0.06(+0.23%) |
Sep 22, 2011 | 26.48 | 26.99 | 26.05 | 26.73 | 14,395,787 | -0.65(-2.37%) |
Sep 21, 2011 | 26.95 | 28.47 | 26.60 | 27.38 | 15,205,963 | +0.48(+1.79%) |
Sep 20, 2011 | 27.76 | 28.17 | 26.80 | 26.89 | 13,033,874 | -0.83(-3.00%) |
Sep 19, 2011 | 28.55 | 28.68 | 27.31 | 27.73 | 11,483,388 | -1.10(-3.81%) |
Sep 16, 2011 | 29.21 | 29.51 | 28.44 | 28.82 | 8,744,522 | -0.21(-0.74%) |
Sep 15, 2011 | 28.34 | 29.25 | 28.24 | 29.04 | 11,096,980 | +1.06(+3.79%) |
Sep 14, 2011 | 28.13 | 28.47 | 27.55 | 27.98 | 12,687,071 | -0.08(-0.30%) |
Sep 13, 2011 | 27.81 | 28.23 | 27.57 | 28.06 | 7,342,409 | +0.37(+1.35%) |
Sep 12, 2011 | 26.73 | 27.73 | 26.67 | 27.69 | 8,251,606 | +0.47(+1.74%) |
Sep 09, 2011 | 27.57 | 27.90 | 26.77 | 27.22 | 9,769,726 | -0.59(-2.14%) |
Sep 08, 2011 | 27.54 | 28.45 | 27.47 | 27.81 | 11,385,912 | +0.12(+0.43%) |
Sep 07, 2011 | 27.43 | 27.82 | 27.15 | 27.69 | 9,445,332 | +0.79(+2.93%) |
Sep 06, 2011 | 26.46 | 27.00 | 26.40 | 26.90 | 9,263,689 | -0.41(-1.51%) |
Sep 02, 2011 | 27.84 | 28.11 | 26.99 | 27.31 | 8,117,273 | -1.07(-3.76%) |
Sep 01, 2011 | 28.82 | 29.18 | 28.25 | 28.38 | 6,392,747 | -0.31(-1.09%) |
Aug 31, 2011 | 28.70 | 29.21 | 28.49 | 28.69 | 7,169,982 | +0.18(+0.62%) |
Aug 30, 2011 | 28.44 | 28.74 | 28.01 | 28.52 | 8,389,841 | +0.05(+0.19%) |
Aug 29, 2011 | 28.07 | 28.64 | 27.48 | 28.47 | 17,953,954 | +0.60(+2.13%) |
Aug 26, 2011 | 27.92 | 28.15 | 26.89 | 27.87 | 16,408,465 | -0.23(-0.83%) |
Aug 25, 2011 | 28.83 | 29.21 | 27.92 | 28.10 | 12,847,520 | -0.89(-3.06%) |
Aug 24, 2011 | 28.71 | 29.08 | 28.08 | 28.99 | 14,524,971 | +0.17(+0.58%) |
Aug 23, 2011 | 27.44 | 28.89 | 27.44 | 28.82 | 15,782,550 | +1.53(+5.59%) |
Aug 22, 2011 | 28.10 | 28.21 | 26.86 | 27.30 | 17,230,120 | -0.12(-0.44%) |
Aug 19, 2011 | 26.58 | 28.12 | 26.54 | 27.42 | 18,930,628 | +0.11(+0.40%) |
Aug 18, 2011 | 27.24 | 27.40 | 25.41 | 27.31 | 53,755,172 | -4.47(-14.05%) |
Aug 17, 2011 | 32.62 | 33.16 | 31.44 | 31.78 | 18,082,322 | -1.05(-3.18%) |
Aug 16, 2011 | 33.41 | 33.64 | 32.41 | 32.82 | 8,877,431 | -0.98(-2.89%) |
Aug 15, 2011 | 33.81 | 34.32 | 33.12 | 33.80 | 7,670,695 | +0.68(+2.05%) |
Aug 12, 2011 | 32.72 | 33.66 | 32.48 | 33.12 | 8,509,834 | +0.56(+1.73%) |
Aug 11, 2011 | 31.38 | 33.04 | 31.22 | 32.55 | 11,461,640 | +1.31(+4.20%) |
Aug 10, 2011 | 31.23 | 32.62 | 30.70 | 31.24 | 15,236,694 | -0.58(-1.82%) |
Aug 09, 2011 | 31.25 | 31.85 | 29.98 | 31.82 | 18,427,084 | +1.84(+6.13%) |
Aug 08, 2011 | 30.85 | 31.40 | 29.90 | 29.98 | 20,347,108 | -1.95(-6.11%) |
Aug 05, 2011 | 33.18 | 33.29 | 31.07 | 31.94 | 21,572,590 | -1.11(-3.37%) |
Aug 04, 2011 | 34.56 | 34.56 | 33.03 | 33.05 | 11,521,308 | -1.97(-5.62%) |
Aug 03, 2011 | 34.26 | 35.20 | 33.93 | 35.02 | 14,124,717 | +0.74(+2.16%) |
Aug 02, 2011 | 34.87 | 35.13 | 34.19 | 34.28 | 13,709,975 | -1.00(-2.83%) |
Aug 01, 2011 | 36.75 | 36.80 | 34.87 | 35.28 | 10,691,244 | -0.97(-2.67%) |
Jul 29, 2011 | 36.09 | 36.86 | 35.77 | 36.25 | 7,272,728 | -0.30(-0.81%) |
Jul 28, 2011 | 36.04 | 37.45 | 35.78 | 36.54 | 12,020,805 | +0.48(+1.33%) |
Jul 27, 2011 | 37.85 | 37.94 | 35.98 | 36.06 | 12,590,404 | -2.21(-5.78%) |
Jul 26, 2011 | 37.96 | 38.53 | 37.62 | 38.27 | 6,303,895 | +0.29(+0.76%) |
Jul 25, 2011 | 38.58 | 38.93 | 37.95 | 37.99 | 5,334,879 | -0.98(-2.51%) |
Jul 22, 2011 | 39.02 | 39.30 | 38.04 | 38.96 | 6,518,026 | +1.01(+2.67%) |
Jul 21, 2011 | 38.25 | 38.58 | 37.34 | 37.95 | 6,055,956 | -0.23(-0.60%) |
Jul 20, 2011 | 39.73 | 39.73 | 38.14 | 38.18 | 6,505,136 | -1.33(-3.38%) |
Jul 19, 2011 | 38.63 | 39.66 | 38.56 | 39.51 | 5,813,244 | +1.24(+3.23%) |
Jul 18, 2011 | 38.36 | 38.79 | 37.79 | 38.27 | 6,475,804 | -0.37(-0.95%) |
Jul 15, 2011 | 38.06 | 38.73 | 38.02 | 38.64 | 7,060,925 | +0.79(+2.08%) |
Jul 14, 2011 | 39.27 | 39.43 | 37.77 | 37.86 | 11,090,944 | -1.22(-3.12%) |
Jul 13, 2011 | 40.04 | 40.24 | 39.02 | 39.08 | 6,656,595 | -0.56(-1.42%) |
Jul 12, 2011 | 40.02 | 40.20 | 39.50 | 39.64 | 6,945,054 | -0.45(-1.12%) |
Jul 11, 2011 | 40.46 | 41.14 | 39.78 | 40.09 | 6,815,798 | -0.70(-1.72%) |
Jul 08, 2011 | 40.65 | 40.94 | 40.12 | 40.79 | 6,758,936 | -0.32(-0.78%) |
Jul 07, 2011 | 41.15 | 41.33 | 40.43 | 41.11 | 5,393,452 | +0.31(+0.77%) |
Jul 06, 2011 | 40.99 | 41.38 | 40.51 | 40.80 | 5,443,394 | -0.34(-0.83%) |
Jul 05, 2011 | 41.29 | 41.43 | 40.78 | 41.14 | 6,227,849 | -0.29(-0.70%) |