Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.65 | 34.83 | 34.31 | 34.55 | 4,870,321 | -0.03(-0.09%) |
Mar 29, 2012 | 34.68 | 34.92 | 34.22 | 34.58 | 3,430,731 | -0.13(-0.39%) |
Mar 28, 2012 | 35.10 | 35.15 | 34.44 | 34.71 | 5,143,706 | -0.40(-1.15%) |
Mar 27, 2012 | 35.52 | 35.62 | 35.02 | 35.12 | 3,899,833 | -0.43(-1.21%) |
Mar 26, 2012 | 35.59 | 35.74 | 34.94 | 35.55 | 4,799,100 | +0.20(+0.57%) |
Mar 23, 2012 | 35.31 | 35.49 | 34.78 | 35.34 | 4,688,868 | +0.03(+0.09%) |
Mar 22, 2012 | 35.35 | 35.57 | 35.02 | 35.31 | 4,457,935 | -0.35(-0.98%) |
Mar 21, 2012 | 35.12 | 36.37 | 34.63 | 35.66 | 9,850,430 | +0.51(+1.45%) |
Mar 20, 2012 | 34.53 | 35.53 | 34.34 | 35.15 | 7,832,437 | +0.52(+1.50%) |
Mar 19, 2012 | 34.37 | 34.86 | 34.15 | 34.63 | 4,472,516 | +0.07(+0.20%) |
Mar 16, 2012 | 34.43 | 35.11 | 34.03 | 34.56 | 9,425,080 | +0.38(+1.12%) |
Mar 15, 2012 | 32.94 | 34.67 | 32.94 | 34.18 | 9,408,983 | +1.16(+3.51%) |
Mar 14, 2012 | 32.50 | 33.11 | 32.48 | 33.02 | 6,825,250 | +0.43(+1.30%) |
Mar 13, 2012 | 32.50 | 32.69 | 31.94 | 32.60 | 8,107,071 | +0.33(+1.03%) |
Mar 12, 2012 | 32.99 | 33.15 | 32.09 | 32.26 | 4,677,562 | -0.76(-2.30%) |
Mar 09, 2012 | 33.02 | 33.12 | 32.84 | 33.02 | 3,135,253 | +0.04(+0.12%) |
Mar 08, 2012 | 33.00 | 33.07 | 32.68 | 32.98 | 3,182,019 | +0.12(+0.37%) |
Mar 07, 2012 | 32.49 | 33.06 | 32.40 | 32.86 | 5,450,701 | +0.66(+2.04%) |
Mar 06, 2012 | 32.80 | 32.94 | 32.09 | 32.20 | 11,333,281 | -0.71(-2.17%) |
Mar 05, 2012 | 33.93 | 33.96 | 32.86 | 32.92 | 8,041,780 | -1.01(-2.96%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.78 | 33.92 | 3,841,429 | +0.01(+0.02%) |
Mar 01, 2012 | 33.62 | 34.08 | 33.62 | 33.91 | 5,255,081 | +0.01(+0.02%) |
Feb 29, 2012 | 34.13 | 34.52 | 33.89 | 33.91 | 6,863,761 | -0.15(-0.45%) |
Feb 28, 2012 | 34.02 | 34.53 | 33.69 | 34.06 | 4,305,071 | +0.12(+0.35%) |
Feb 27, 2012 | 34.08 | 34.26 | 33.68 | 33.94 | 15,824,988 | -0.31(-0.89%) |
Feb 24, 2012 | 34.30 | 34.30 | 33.84 | 34.25 | 11,682,743 | +0.07(+0.21%) |
Feb 23, 2012 | 33.75 | 34.25 | 33.64 | 34.18 | 13,290,382 | +0.43(+1.26%) |
Feb 22, 2012 | 33.78 | 34.01 | 33.38 | 33.75 | 6,031,303 | -0.23(-0.67%) |
Feb 21, 2012 | 34.40 | 34.49 | 33.57 | 33.98 | 8,631,298 | -0.46(-1.33%) |
Feb 17, 2012 | 34.79 | 34.79 | 34.05 | 34.43 | 7,933,620 | -0.20(-0.56%) |
Feb 16, 2012 | 33.97 | 34.78 | 33.56 | 34.63 | 6,940,137 | +0.59(+1.72%) |
Feb 15, 2012 | 33.93 | 34.13 | 33.63 | 34.04 | 5,940,448 | +0.08(+0.22%) |
Feb 14, 2012 | 33.89 | 34.08 | 33.48 | 33.97 | 7,917,365 | -0.12(-0.34%) |
Feb 13, 2012 | 34.25 | 34.28 | 33.62 | 34.09 | 5,987,651 | -0.07(-0.20%) |
Feb 10, 2012 | 32.86 | 34.24 | 32.86 | 34.15 | 9,513,034 | +0.96(+2.90%) |
Feb 09, 2012 | 33.48 | 33.66 | 33.12 | 33.19 | 6,071,036 | -0.17(-0.51%) |
Feb 08, 2012 | 32.56 | 33.42 | 32.51 | 33.36 | 10,637,242 | +1.03(+3.18%) |
Feb 07, 2012 | 32.03 | 32.46 | 31.72 | 32.33 | 5,675,011 | +0.08(+0.26%) |
Feb 06, 2012 | 32.01 | 32.27 | 31.78 | 32.25 | 7,799,215 | +0.22(+0.69%) |
Feb 03, 2012 | 31.34 | 32.17 | 31.19 | 32.03 | 10,641,630 | +0.87(+2.79%) |
Feb 02, 2012 | 29.24 | 31.17 | 29.10 | 31.16 | 17,215,418 | +2.40(+8.36%) |
Feb 01, 2012 | 28.33 | 28.94 | 28.21 | 28.75 | 6,422,539 | +0.70(+2.49%) |
Jan 31, 2012 | 28.12 | 28.27 | 27.71 | 28.05 | 5,940,730 | -0.06(-0.20%) |
Jan 30, 2012 | 27.99 | 28.26 | 27.91 | 28.11 | 3,224,293 | -0.10(-0.37%) |
Jan 27, 2012 | 28.04 | 28.35 | 27.89 | 28.21 | 2,090,609 | +0.05(+0.18%) |
Jan 26, 2012 | 28.34 | 28.61 | 28.11 | 28.16 | 3,000,894 | -0.19(-0.69%) |
Jan 25, 2012 | 28.12 | 28.74 | 28.12 | 28.36 | 4,013,526 | +0.19(+0.66%) |
Jan 24, 2012 | 27.70 | 28.23 | 27.53 | 28.17 | 3,178,293 | +0.24(+0.87%) |
Jan 23, 2012 | 28.08 | 28.26 | 27.90 | 27.93 | 3,566,328 | -0.17(-0.60%) |
Jan 20, 2012 | 27.82 | 28.17 | 27.56 | 28.10 | 4,368,752 | +0.27(+0.98%) |
Jan 19, 2012 | 27.31 | 28.55 | 27.28 | 27.82 | 12,728,577 | +0.57(+2.11%) |
Jan 18, 2012 | 26.85 | 27.29 | 26.47 | 27.25 | 4,231,717 | +0.41(+1.53%) |
Jan 17, 2012 | 27.70 | 28.10 | 26.61 | 26.84 | 8,365,878 | -0.63(-2.28%) |
Jan 13, 2012 | 27.15 | 27.64 | 26.97 | 27.47 | 5,652,250 | +0.15(+0.54%) |
Jan 12, 2012 | 26.46 | 27.34 | 26.42 | 27.32 | 5,733,006 | +0.85(+3.20%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.32 | 26.47 | 6,650,078 | -0.18(-0.67%) |
Jan 10, 2012 | 26.85 | 26.98 | 26.53 | 26.65 | 8,336,304 | -0.08(-0.31%) |
Jan 09, 2012 | 27.22 | 27.58 | 26.48 | 26.73 | 12,012,637 | -0.67(-2.46%) |
Jan 06, 2012 | 27.57 | 27.64 | 26.89 | 27.41 | 11,075,604 | -0.54(-1.94%) |
Jan 05, 2012 | 28.10 | 28.23 | 27.71 | 27.95 | 6,650,693 | -0.28(-0.99%) |
Jan 04, 2012 | 28.60 | 28.80 | 28.12 | 28.23 | 4,607,526 | -0.31(-1.09%) |
Dec 30, 2011 | 28.62 | 28.72 | 28.38 | 28.54 | 1,974,500 | -0.19(-0.67%) |
Dec 29, 2011 | 28.58 | 29.02 | 28.41 | 28.73 | 1,930,396 | +0.32(+1.14%) |
Dec 28, 2011 | 28.67 | 28.80 | 28.35 | 28.41 | 1,979,938 | -0.31(-1.08%) |
Dec 27, 2011 | 28.83 | 28.99 | 28.70 | 28.72 | 2,011,023 | -0.14(-0.48%) |
Dec 23, 2011 | 28.93 | 28.93 | 28.45 | 28.86 | 3,603,235 | +0.59(+2.09%) |
Dec 21, 2011 | 29.05 | 29.15 | 27.77 | 28.27 | 6,171,078 | -0.80(-2.74%) |
Dec 20, 2011 | 28.70 | 29.21 | 28.56 | 29.06 | 3,641,039 | +0.72(+2.53%) |
Dec 19, 2011 | 28.35 | 28.45 | 28.20 | 28.35 | 4,501,568 | +0.00(+0.00%) |
Dec 16, 2011 | 28.24 | 28.46 | 28.09 | 28.35 | 6,539,801 | +0.34(+1.22%) |
Dec 15, 2011 | 28.23 | 28.36 | 27.88 | 28.00 | 4,162,018 | +0.19(+0.67%) |
Dec 14, 2011 | 27.88 | 28.14 | 27.75 | 27.82 | 3,544,197 | -0.25(-0.88%) |
Dec 13, 2011 | 28.46 | 28.62 | 27.74 | 28.06 | 3,615,553 | -0.29(-1.03%) |
Dec 12, 2011 | 28.69 | 28.80 | 27.95 | 28.36 | 5,283,199 | -0.53(-1.83%) |
Dec 09, 2011 | 28.63 | 29.36 | 28.42 | 28.89 | 4,243,172 | +0.41(+1.42%) |
Dec 08, 2011 | 29.18 | 29.37 | 28.30 | 28.48 | 4,874,972 | -1.00(-3.39%) |
Dec 07, 2011 | 28.88 | 29.75 | 28.54 | 29.48 | 4,573,250 | +0.50(+1.73%) |
Dec 06, 2011 | 29.00 | 29.20 | 28.74 | 28.98 | 3,800,430 | -0.03(-0.11%) |
Dec 05, 2011 | 29.90 | 30.10 | 28.78 | 29.01 | 5,144,043 | -0.49(-1.66%) |
Dec 02, 2011 | 29.62 | 30.25 | 29.11 | 29.50 | 6,094,080 | +0.39(+1.32%) |
Dec 01, 2011 | 28.79 | 29.37 | 28.57 | 29.11 | 4,693,668 | +0.08(+0.29%) |
Nov 30, 2011 | 28.69 | 29.08 | 28.55 | 29.03 | 5,281,593 | +1.13(+4.04%) |
Nov 29, 2011 | 28.67 | 28.67 | 27.88 | 27.90 | 5,326,181 | -0.64(-2.25%) |
Nov 28, 2011 | 28.16 | 28.58 | 28.06 | 28.54 | 6,243,060 | +0.84(+3.04%) |
Nov 25, 2011 | 27.74 | 28.11 | 27.45 | 27.70 | 1,856,679 | -0.13(-0.48%) |
Nov 23, 2011 | 27.54 | 28.21 | 27.42 | 27.83 | 7,379,906 | -0.18(-0.64%) |
Nov 22, 2011 | 28.04 | 28.38 | 27.84 | 28.01 | 5,633,287 | -0.11(-0.40%) |
Nov 21, 2011 | 28.37 | 28.70 | 27.83 | 28.12 | 8,506,198 | -0.86(-2.96%) |
Nov 18, 2011 | 28.07 | 29.25 | 27.60 | 28.98 | 13,219,421 | +1.26(+4.55%) |
Nov 17, 2011 | 28.08 | 28.26 | 27.39 | 27.72 | 12,978,723 | -0.36(-1.30%) |
Nov 16, 2011 | 29.58 | 29.64 | 27.82 | 28.08 | 16,311,757 | -1.90(-6.34%) |
Nov 15, 2011 | 29.89 | 30.29 | 29.55 | 29.99 | 5,209,104 | -0.04(-0.14%) |
Nov 14, 2011 | 30.42 | 30.62 | 29.85 | 30.03 | 6,386,124 | -0.66(-2.16%) |
Nov 11, 2011 | 30.83 | 31.05 | 30.19 | 30.69 | 5,809,688 | +0.40(+1.33%) |
Nov 10, 2011 | 31.39 | 31.45 | 30.17 | 30.29 | 6,867,561 | -0.66(-2.14%) |
Nov 09, 2011 | 31.62 | 31.86 | 30.85 | 30.95 | 5,801,607 | -1.53(-4.71%) |
Nov 08, 2011 | 32.14 | 32.59 | 31.80 | 32.48 | 5,815,674 | +0.45(+1.40%) |
Nov 07, 2011 | 31.92 | 32.08 | 31.34 | 32.03 | 5,637,049 | +0.44(+1.39%) |
Nov 04, 2011 | 30.89 | 31.86 | 30.83 | 31.59 | 7,831,029 | +0.32(+1.04%) |
Nov 03, 2011 | 30.39 | 31.46 | 29.97 | 31.27 | 6,704,703 | +1.07(+3.53%) |
Nov 02, 2011 | 29.91 | 30.45 | 29.58 | 30.20 | 7,230,660 | +0.87(+2.98%) |
Nov 01, 2011 | 30.31 | 31.21 | 29.11 | 29.33 | 13,113,474 | -2.76(-8.59%) |
Oct 31, 2011 | 32.00 | 32.65 | 32.00 | 32.09 | 8,190,478 | -0.52(-1.59%) |
Oct 28, 2011 | 32.06 | 32.69 | 31.85 | 32.60 | 5,584,217 | +0.38(+1.17%) |
Oct 27, 2011 | 31.49 | 32.37 | 31.19 | 32.23 | 9,992,660 | +1.55(+5.06%) |
Oct 26, 2011 | 30.49 | 31.02 | 30.33 | 30.68 | 5,591,482 | +0.58(+1.93%) |
Oct 25, 2011 | 30.98 | 31.20 | 29.99 | 30.09 | 5,664,341 | -1.19(-3.82%) |
Oct 24, 2011 | 30.77 | 31.40 | 30.77 | 31.29 | 5,956,676 | +0.49(+1.59%) |
Oct 21, 2011 | 30.75 | 31.10 | 30.52 | 30.80 | 5,785,102 | +0.35(+1.16%) |
Oct 20, 2011 | 29.95 | 30.78 | 29.87 | 30.44 | 5,312,003 | +0.48(+1.59%) |
Oct 19, 2011 | 30.19 | 30.61 | 29.88 | 29.97 | 4,670,463 | -0.31(-1.04%) |
Oct 18, 2011 | 29.52 | 30.38 | 29.03 | 30.28 | 4,814,626 | +0.80(+2.71%) |
Oct 17, 2011 | 30.08 | 30.46 | 29.38 | 29.48 | 4,505,424 | -0.76(-2.51%) |
Oct 14, 2011 | 30.16 | 30.41 | 29.96 | 30.24 | 5,150,991 | +0.40(+1.33%) |
Oct 13, 2011 | 29.99 | 30.24 | 29.58 | 29.84 | 3,958,127 | -0.38(-1.27%) |
Oct 12, 2011 | 30.33 | 30.45 | 29.80 | 30.23 | 5,924,962 | +0.30(+1.01%) |
Oct 11, 2011 | 30.57 | 30.76 | 29.64 | 29.93 | 6,690,937 | -1.05(-3.40%) |
Oct 10, 2011 | 30.22 | 31.16 | 30.08 | 30.98 | 5,706,412 | +1.41(+4.77%) |
Oct 07, 2011 | 31.09 | 31.21 | 29.48 | 29.57 | 6,868,360 | -1.46(-4.69%) |
Oct 06, 2011 | 30.71 | 31.10 | 29.62 | 31.03 | 5,429,294 | +1.22(+4.09%) |
Oct 05, 2011 | 29.43 | 29.97 | 29.15 | 29.81 | 4,042,201 | +0.42(+1.43%) |
Oct 04, 2011 | 28.57 | 29.40 | 27.75 | 29.39 | 6,521,389 | +0.45(+1.55%) |
Oct 03, 2011 | 28.46 | 29.47 | 28.46 | 28.94 | 6,210,813 | +0.24(+0.85%) |
Sep 30, 2011 | 29.52 | 29.86 | 28.68 | 28.69 | 4,985,428 | -1.26(-4.19%) |
Sep 29, 2011 | 30.15 | 30.46 | 29.08 | 29.95 | 4,482,856 | +0.33(+1.12%) |
Sep 28, 2011 | 30.52 | 30.59 | 29.57 | 29.61 | 4,911,642 | -0.93(-3.04%) |
Sep 27, 2011 | 31.36 | 31.44 | 30.31 | 30.54 | 5,367,720 | -0.21(-0.67%) |
Sep 26, 2011 | 30.35 | 30.79 | 29.77 | 30.75 | 3,901,087 | +0.71(+2.36%) |
Sep 23, 2011 | 30.06 | 30.48 | 29.80 | 30.04 | 4,852,687 | -0.10(-0.34%) |
Sep 22, 2011 | 29.29 | 30.68 | 29.23 | 30.14 | 5,168,269 | +0.10(+0.34%) |
Sep 21, 2011 | 30.66 | 31.06 | 30.00 | 30.04 | 4,909,194 | -0.66(-2.15%) |
Sep 20, 2011 | 31.00 | 31.39 | 30.50 | 30.70 | 3,757,431 | -0.25(-0.81%) |
Sep 19, 2011 | 31.14 | 31.38 | 30.45 | 30.95 | 3,577,200 | -0.73(-2.30%) |
Sep 16, 2011 | 31.78 | 31.82 | 31.09 | 31.68 | 4,609,688 | +0.02(+0.08%) |
Sep 15, 2011 | 31.79 | 31.79 | 30.95 | 31.66 | 3,636,043 | +0.26(+0.83%) |
Sep 14, 2011 | 30.76 | 31.85 | 30.28 | 31.40 | 5,726,997 | +0.60(+1.94%) |
Sep 13, 2011 | 30.50 | 30.83 | 30.12 | 30.80 | 5,940,755 | +0.50(+1.64%) |
Sep 12, 2011 | 29.43 | 30.32 | 29.29 | 30.30 | 3,221,126 | +0.50(+1.68%) |
Sep 09, 2011 | 29.72 | 30.33 | 29.60 | 29.80 | 5,079,343 | -0.30(-0.99%) |
Sep 08, 2011 | 30.68 | 30.89 | 29.84 | 30.10 | 4,517,035 | -0.87(-2.80%) |
Sep 07, 2011 | 30.16 | 31.14 | 29.94 | 30.97 | 5,180,000 | +1.46(+4.96%) |
Sep 06, 2011 | 29.20 | 29.70 | 28.74 | 29.51 | 5,380,772 | -0.45(-1.51%) |
Sep 02, 2011 | 30.20 | 30.53 | 29.54 | 29.96 | 5,031,556 | -0.80(-2.60%) |
Sep 01, 2011 | 30.98 | 31.27 | 30.62 | 30.76 | 4,153,581 | -0.17(-0.57%) |
Aug 31, 2011 | 31.00 | 31.15 | 30.52 | 30.93 | 3,581,041 | +0.21(+0.67%) |
Aug 30, 2011 | 30.49 | 30.97 | 30.08 | 30.73 | 3,907,193 | +0.16(+0.53%) |
Aug 29, 2011 | 29.53 | 30.63 | 29.37 | 30.56 | 5,796,168 | +1.51(+5.18%) |
Aug 26, 2011 | 28.37 | 29.24 | 27.97 | 29.06 | 4,976,895 | +0.53(+1.87%) |
Aug 25, 2011 | 29.52 | 29.76 | 28.28 | 28.53 | 4,658,757 | -0.88(-2.99%) |
Aug 24, 2011 | 28.76 | 29.44 | 28.56 | 29.40 | 3,483,274 | +0.41(+1.41%) |
Aug 23, 2011 | 27.74 | 29.05 | 27.66 | 28.99 | 4,298,169 | +1.29(+4.66%) |
Aug 22, 2011 | 27.97 | 28.02 | 27.50 | 27.70 | 3,764,427 | +0.24(+0.86%) |
Aug 19, 2011 | 27.52 | 28.32 | 27.39 | 27.47 | 6,414,534 | -0.41(-1.47%) |
Aug 18, 2011 | 28.79 | 28.79 | 27.60 | 27.87 | 9,966,338 | -1.55(-5.28%) |
Aug 17, 2011 | 29.90 | 30.11 | 29.01 | 29.43 | 4,407,551 | -0.30(-1.00%) |
Aug 16, 2011 | 29.86 | 30.11 | 28.85 | 29.72 | 6,690,032 | -0.45(-1.50%) |
Aug 15, 2011 | 29.84 | 30.18 | 29.54 | 30.18 | 3,191,378 | +0.65(+2.21%) |
Aug 12, 2011 | 30.07 | 30.32 | 29.36 | 29.52 | 3,352,917 | -0.23(-0.76%) |
Aug 11, 2011 | 28.03 | 30.10 | 28.03 | 29.75 | 8,566,866 | +2.05(+7.40%) |
Aug 10, 2011 | 30.14 | 30.48 | 27.68 | 27.70 | 15,619,550 | -3.11(-10.09%) |
Aug 09, 2011 | 30.03 | 30.87 | 28.64 | 30.81 | 10,363,971 | +2.16(+7.53%) |
Aug 08, 2011 | 30.34 | 30.97 | 28.55 | 28.65 | 8,762,194 | -2.55(-8.17%) |
Aug 05, 2011 | 31.11 | 31.84 | 30.34 | 31.20 | 8,637,113 | +0.44(+1.43%) |
Aug 04, 2011 | 32.12 | 32.35 | 30.73 | 30.76 | 5,334,807 | -1.65(-5.08%) |
Aug 03, 2011 | 32.52 | 32.71 | 31.85 | 32.41 | 3,932,399 | -0.05(-0.15%) |
Aug 02, 2011 | 32.94 | 33.26 | 32.42 | 32.45 | 3,628,561 | -0.88(-2.63%) |
Aug 01, 2011 | 34.10 | 34.11 | 32.94 | 33.33 | 3,924,834 | -0.16(-0.47%) |
Jul 29, 2011 | 32.41 | 34.09 | 32.41 | 33.49 | 7,279,574 | +0.62(+1.89%) |
Jul 28, 2011 | 32.63 | 33.29 | 32.56 | 32.87 | 4,922,562 | +0.62(+1.91%) |
Jul 27, 2011 | 32.89 | 33.00 | 32.05 | 32.25 | 3,742,468 | -0.76(-2.31%) |
Jul 26, 2011 | 33.07 | 33.24 | 32.76 | 33.02 | 2,800,497 | +0.04(+0.11%) |
Jul 25, 2011 | 32.92 | 33.21 | 32.62 | 32.98 | 3,668,430 | -0.11(-0.32%) |
Jul 22, 2011 | 33.09 | 33.26 | 33.01 | 33.09 | 2,324,957 | -0.11(-0.35%) |
Jul 21, 2011 | 33.26 | 33.36 | 33.01 | 33.20 | 3,864,293 | +0.14(+0.42%) |
Jul 20, 2011 | 33.59 | 33.63 | 33.05 | 33.06 | 2,767,830 | -0.45(-1.35%) |
Jul 19, 2011 | 33.22 | 33.58 | 33.13 | 33.51 | 2,644,226 | +0.40(+1.21%) |
Jul 18, 2011 | 33.70 | 33.82 | 33.03 | 33.11 | 3,184,928 | -0.75(-2.23%) |
Jul 15, 2011 | 33.63 | 33.95 | 33.29 | 33.87 | 3,821,998 | +0.37(+1.09%) |
Jul 14, 2011 | 33.67 | 33.67 | 33.29 | 33.50 | 2,646,428 | -0.02(-0.07%) |
Jul 13, 2011 | 33.60 | 33.97 | 33.45 | 33.52 | 1,812,130 | +0.05(+0.14%) |
Jul 12, 2011 | 33.38 | 33.89 | 33.16 | 33.48 | 3,163,625 | +0.22(+0.66%) |
Jul 11, 2011 | 33.71 | 33.91 | 33.12 | 33.26 | 3,502,047 | -0.85(-2.48%) |
Jul 08, 2011 | 34.23 | 34.29 | 33.85 | 34.10 | 3,448,767 | -0.52(-1.50%) |
Jul 07, 2011 | 34.53 | 34.74 | 34.38 | 34.62 | 2,518,619 | +0.31(+0.89%) |
Jul 06, 2011 | 34.30 | 34.43 | 34.16 | 34.32 | 1,705,036 | -0.04(-0.12%) |
Jul 05, 2011 | 34.18 | 34.51 | 33.84 | 34.36 | 2,818,096 | -0.00(-0.01%) |
Jul 01, 2011 | 33.59 | 34.43 | 33.59 | 34.36 | 2,828,078 | +0.59(+1.76%) |
Jun 30, 2011 | 33.35 | 33.95 | 33.22 | 33.77 | 3,806,860 | +0.41(+1.24%) |
Jun 29, 2011 | 32.93 | 33.38 | 32.75 | 33.35 | 2,797,449 | +0.47(+1.42%) |
Jun 28, 2011 | 32.60 | 33.02 | 32.39 | 32.89 | 2,176,898 | +0.34(+1.06%) |
Jun 27, 2011 | 32.69 | 32.85 | 32.17 | 32.54 | 2,597,147 | +0.09(+0.29%) |
Jun 24, 2011 | 32.32 | 32.50 | 31.94 | 32.45 | 3,065,460 | +0.10(+0.30%) |
Jun 23, 2011 | 32.28 | 32.53 | 31.79 | 32.35 | 4,143,858 | -0.23(-0.70%) |
Jun 22, 2011 | 32.69 | 33.00 | 32.44 | 32.58 | 3,441,479 | -0.17(-0.52%) |
Jun 21, 2011 | 32.40 | 32.86 | 32.19 | 32.75 | 3,390,601 | +0.45(+1.39%) |
Jun 20, 2011 | 32.22 | 32.37 | 31.45 | 32.30 | 2,900,027 | +0.12(+0.37%) |
Jun 17, 2011 | 32.14 | 32.28 | 31.87 | 32.18 | 5,333,166 | +0.33(+1.04%) |
Jun 16, 2011 | 31.34 | 32.01 | 31.27 | 31.85 | 4,599,606 | +0.61(+1.95%) |
Jun 15, 2011 | 31.26 | 31.62 | 31.09 | 31.24 | 4,113,300 | -0.42(-1.32%) |
Jun 14, 2011 | 31.65 | 31.90 | 31.44 | 31.66 | 3,856,303 | +0.32(+1.01%) |
Jun 13, 2011 | 31.12 | 31.49 | 30.92 | 31.34 | 4,649,751 | +0.43(+1.40%) |
Jun 10, 2011 | 31.23 | 31.30 | 30.76 | 30.91 | 4,450,884 | +0.23(+0.76%) |
Jun 09, 2011 | 30.38 | 30.83 | 30.19 | 30.67 | 3,882,699 | +0.46(+1.53%) |
Jun 08, 2011 | 30.59 | 30.91 | 30.08 | 30.21 | 4,953,222 | -0.43(-1.41%) |
Jun 07, 2011 | 30.91 | 31.16 | 30.62 | 30.64 | 3,613,271 | -0.02(-0.06%) |
Jun 06, 2011 | 31.17 | 31.36 | 30.61 | 30.66 | 6,002,062 | -0.68(-2.18%) |
Jun 03, 2011 | 31.67 | 31.83 | 31.33 | 31.34 | 4,090,411 | -2.08(-6.21%) |
May 24, 2011 | 34.08 | 34.11 | 33.36 | 33.42 | 5,972,290 | -0.60(-1.78%) |
May 23, 2011 | 33.97 | 34.12 | 33.78 | 34.03 | 3,145,583 | -0.35(-1.01%) |
May 20, 2011 | 34.41 | 34.56 | 34.23 | 34.37 | 3,010,956 | -0.12(-0.36%) |
May 19, 2011 | 34.31 | 34.50 | 34.10 | 34.50 | 2,920,780 | +0.25(+0.73%) |
May 18, 2011 | 34.06 | 34.31 | 33.93 | 34.24 | 2,616,580 | +0.23(+0.68%) |
May 17, 2011 | 34.20 | 34.51 | 33.76 | 34.01 | 2,818,955 | -0.37(-1.07%) |
May 16, 2011 | 33.85 | 34.69 | 33.76 | 34.38 | 4,875,405 | +0.47(+1.38%) |
May 13, 2011 | 34.29 | 34.39 | 33.52 | 33.91 | 4,403,977 | -0.38(-1.10%) |
May 12, 2011 | 34.10 | 34.35 | 33.74 | 34.29 | 3,310,261 | +0.07(+0.20%) |
May 11, 2011 | 34.49 | 34.67 | 34.05 | 34.22 | 4,766,541 | -0.20(-0.59%) |
May 10, 2011 | 34.16 | 34.43 | 33.87 | 34.42 | 2,870,957 | +0.44(+1.28%) |
May 09, 2011 | 33.72 | 34.25 | 33.37 | 33.99 | 3,290,244 | +0.39(+1.17%) |
May 06, 2011 | 33.27 | 33.94 | 33.27 | 33.59 | 6,861,331 | +0.64(+1.94%) |
May 05, 2011 | 32.97 | 33.13 | 32.76 | 32.95 | 3,682,546 | -0.14(-0.42%) |
May 04, 2011 | 33.54 | 33.61 | 32.92 | 33.09 | 4,346,003 | -0.52(-1.54%) |
May 03, 2011 | 34.14 | 34.33 | 33.34 | 33.61 | 4,129,003 | -0.62(-1.82%) |
May 02, 2011 | 34.24 | 34.44 | 34.04 | 34.23 | 3,564,906 | +0.16(+0.46%) |
Apr 29, 2011 | 34.96 | 34.96 | 33.98 | 34.07 | 5,898,961 | -0.95(-2.72%) |
Apr 28, 2011 | 35.60 | 35.60 | 34.86 | 35.03 | 4,526,981 | -0.67(-1.88%) |
Apr 27, 2011 | 35.82 | 35.85 | 35.04 | 35.70 | 3,933,485 | -0.10(-0.27%) |
Apr 26, 2011 | 35.64 | 35.81 | 35.36 | 35.80 | 2,543,859 | +0.40(+1.13%) |
Apr 25, 2011 | 35.51 | 35.93 | 35.32 | 35.40 | 2,342,682 | -0.29(-0.80%) |
Apr 21, 2011 | 35.77 | 36.06 | 35.57 | 35.68 | 1,808,966 | -0.03(-0.07%) |
Apr 20, 2011 | 35.22 | 35.71 | 34.97 | 35.71 | 3,130,715 | +0.92(+2.64%) |
Apr 19, 2011 | 35.18 | 35.25 | 34.75 | 34.79 | 3,157,458 | -0.22(-0.63%) |
Apr 18, 2011 | 34.96 | 35.26 | 34.89 | 35.01 | 2,943,825 | -0.33(-0.95%) |
Apr 15, 2011 | 35.37 | 35.65 | 35.06 | 35.35 | 2,605,635 | +0.15(+0.42%) |
Apr 14, 2011 | 35.01 | 35.34 | 34.75 | 35.20 | 2,736,989 | +0.10(+0.30%) |
Apr 13, 2011 | 34.88 | 35.24 | 34.69 | 35.10 | 2,397,870 | +0.34(+0.98%) |
Apr 12, 2011 | 34.91 | 35.09 | 34.62 | 34.75 | 2,370,302 | -0.27(-0.77%) |
Apr 11, 2011 | 35.16 | 35.36 | 34.90 | 35.02 | 2,846,253 | -0.16(-0.45%) |
Apr 08, 2011 | 35.41 | 35.48 | 35.04 | 35.18 | 2,467,475 | -0.07(-0.19%) |
Apr 07, 2011 | 35.45 | 35.71 | 35.08 | 35.25 | 2,605,747 | -0.31(-0.87%) |
Apr 06, 2011 | 35.25 | 35.77 | 35.15 | 35.55 | 4,637,087 | +0.43(+1.22%) |
Apr 05, 2011 | 35.12 | 35.36 | 35.08 | 35.12 | 2,569,916 | -0.03(-0.08%) |
Apr 04, 2011 | 35.23 | 35.39 | 35.10 | 35.15 | 2,556,193 | +0.10(+0.28%) |