Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.55 | 39.55 | 39.26 | 39.35 | 8,057,418 | -0.22(-0.57%) |
Apr 27, 2012 | 39.38 | 39.76 | 39.19 | 39.57 | 9,432,711 | +0.48(+1.24%) |
Apr 26, 2012 | 38.55 | 39.16 | 38.55 | 39.09 | 6,702,060 | +0.48(+1.25%) |
Apr 25, 2012 | 38.25 | 38.63 | 38.24 | 38.61 | 9,152,501 | +0.64(+1.68%) |
Apr 24, 2012 | 38.14 | 38.30 | 37.81 | 37.97 | 10,293,366 | -0.13(-0.34%) |
Apr 23, 2012 | 38.18 | 38.24 | 37.85 | 38.10 | 7,142,373 | -0.41(-1.08%) |
Apr 20, 2012 | 38.61 | 38.81 | 38.50 | 38.51 | 5,329,888 | +0.06(+0.16%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.28 | 38.45 | 6,614,653 | -0.31(-0.80%) |
Apr 18, 2012 | 38.62 | 38.93 | 38.56 | 38.76 | 5,000,515 | +0.00(+0.00%) |
Apr 17, 2012 | 38.49 | 38.82 | 38.38 | 38.76 | 5,445,518 | +0.47(+1.22%) |
Apr 16, 2012 | 38.53 | 38.63 | 38.12 | 38.30 | 11,499,599 | -0.14(-0.36%) |
Apr 13, 2012 | 38.46 | 38.64 | 38.25 | 38.44 | 7,503,662 | -0.10(-0.27%) |
Apr 12, 2012 | 38.14 | 38.57 | 37.99 | 38.54 | 8,169,344 | +0.48(+1.27%) |
Apr 11, 2012 | 37.91 | 38.16 | 37.87 | 38.06 | 5,240,353 | +0.52(+1.38%) |
Apr 10, 2012 | 38.34 | 38.47 | 37.46 | 37.54 | 20,015,210 | -0.94(-2.44%) |
Apr 09, 2012 | 38.27 | 38.56 | 38.20 | 38.48 | 7,642,886 | -0.35(-0.91%) |
Apr 05, 2012 | 38.44 | 38.89 | 38.44 | 38.83 | 6,622,538 | +0.27(+0.69%) |
Apr 04, 2012 | 38.69 | 38.72 | 38.32 | 38.56 | 8,672,166 | -0.36(-0.93%) |
Apr 03, 2012 | 38.95 | 39.17 | 38.78 | 38.93 | 6,161,995 | -0.08(-0.20%) |
Apr 02, 2012 | 38.84 | 39.13 | 38.74 | 39.01 | 12,582,463 | +0.10(+0.27%) |
Mar 30, 2012 | 38.89 | 39.01 | 38.68 | 38.90 | 4,849,150 | +0.17(+0.45%) |
Mar 29, 2012 | 38.48 | 38.76 | 38.30 | 38.73 | 4,530,511 | -0.01(-0.02%) |
Mar 28, 2012 | 39.10 | 39.10 | 38.56 | 38.74 | 7,761,166 | -0.34(-0.86%) |
Mar 27, 2012 | 39.25 | 39.31 | 39.05 | 39.07 | 5,216,617 | -0.06(-0.15%) |
Mar 26, 2012 | 38.84 | 39.16 | 38.79 | 39.13 | 6,632,051 | +0.61(+1.59%) |
Mar 23, 2012 | 38.42 | 38.56 | 38.04 | 38.52 | 4,088,234 | +0.04(+0.11%) |
Mar 22, 2012 | 38.38 | 38.57 | 38.31 | 38.48 | 5,284,594 | -0.09(-0.25%) |
Mar 21, 2012 | 38.60 | 38.69 | 38.52 | 38.57 | 3,569,274 | +0.05(+0.12%) |
Mar 20, 2012 | 38.28 | 38.60 | 38.17 | 38.53 | 5,526,119 | +0.06(+0.17%) |
Mar 19, 2012 | 38.13 | 38.51 | 38.12 | 38.46 | 8,258,328 | +0.20(+0.52%) |
Mar 16, 2012 | 38.44 | 38.44 | 38.19 | 38.26 | 8,952,421 | -0.12(-0.32%) |
Mar 15, 2012 | 38.25 | 38.41 | 38.10 | 38.39 | 6,127,849 | +0.13(+0.34%) |
Mar 14, 2012 | 38.33 | 38.35 | 38.14 | 38.26 | 8,113,661 | -0.05(-0.13%) |
Mar 13, 2012 | 37.87 | 38.31 | 37.80 | 38.31 | 7,907,440 | +0.58(+1.55%) |
Mar 12, 2012 | 37.84 | 37.94 | 37.65 | 37.72 | 6,261,957 | -0.10(-0.27%) |
Mar 09, 2012 | 37.76 | 37.90 | 37.67 | 37.83 | 5,505,621 | +0.22(+0.57%) |
Mar 08, 2012 | 37.28 | 37.69 | 37.28 | 37.61 | 5,090,162 | +0.38(+1.02%) |
Mar 07, 2012 | 36.95 | 37.29 | 36.93 | 37.23 | 5,599,138 | +0.42(+1.14%) |
Mar 06, 2012 | 37.05 | 37.07 | 36.70 | 36.81 | 6,379,378 | -0.58(-1.56%) |
Mar 05, 2012 | 37.33 | 37.47 | 37.22 | 37.40 | 3,866,983 | -0.03(-0.09%) |
Mar 02, 2012 | 37.35 | 37.57 | 37.30 | 37.43 | 6,743,259 | -0.03(-0.07%) |
Mar 01, 2012 | 37.25 | 37.51 | 37.23 | 37.46 | 5,503,429 | +0.31(+0.83%) |
Feb 29, 2012 | 37.31 | 37.42 | 37.14 | 37.15 | 11,051,960 | -0.14(-0.37%) |
Feb 28, 2012 | 37.08 | 37.30 | 36.99 | 37.29 | 7,122,294 | +0.21(+0.56%) |
Feb 27, 2012 | 36.73 | 37.13 | 36.63 | 37.08 | 5,156,798 | +0.22(+0.58%) |
Feb 24, 2012 | 36.91 | 37.02 | 36.81 | 36.86 | 3,220,615 | -0.04(-0.12%) |
Feb 23, 2012 | 36.73 | 36.92 | 36.59 | 36.91 | 4,111,375 | +0.18(+0.49%) |
Feb 22, 2012 | 36.82 | 36.88 | 36.60 | 36.73 | 5,385,462 | -0.09(-0.26%) |
Feb 21, 2012 | 37.07 | 37.16 | 36.74 | 36.82 | 4,788,099 | -0.13(-0.35%) |
Feb 17, 2012 | 36.73 | 37.01 | 36.73 | 36.95 | 3,918,890 | +0.32(+0.87%) |
Feb 16, 2012 | 36.42 | 36.68 | 36.39 | 36.63 | 5,775,443 | +0.15(+0.42%) |
Feb 15, 2012 | 36.80 | 36.87 | 36.39 | 36.48 | 5,778,739 | -0.16(-0.45%) |
Feb 14, 2012 | 36.49 | 36.67 | 36.37 | 36.64 | 4,480,877 | -0.04(-0.12%) |
Feb 13, 2012 | 36.65 | 36.73 | 36.55 | 36.68 | 5,626,760 | +0.29(+0.80%) |
Feb 10, 2012 | 36.22 | 36.43 | 36.18 | 36.39 | 3,701,241 | -0.20(-0.54%) |
Feb 09, 2012 | 36.51 | 36.62 | 36.26 | 36.59 | 4,801,009 | +0.06(+0.16%) |
Feb 08, 2012 | 36.53 | 36.70 | 36.30 | 36.53 | 4,953,943 | +0.09(+0.24%) |
Feb 07, 2012 | 36.27 | 36.49 | 36.16 | 36.44 | 10,938,923 | +0.17(+0.47%) |
Feb 06, 2012 | 36.12 | 36.33 | 36.11 | 36.27 | 3,006,378 | -0.08(-0.21%) |
Feb 03, 2012 | 35.87 | 36.35 | 35.87 | 36.35 | 6,466,819 | +0.73(+2.05%) |
Feb 02, 2012 | 35.64 | 35.70 | 35.45 | 35.62 | 4,193,770 | -0.04(-0.12%) |
Feb 01, 2012 | 35.61 | 35.79 | 35.53 | 35.66 | 6,542,472 | +0.12(+0.34%) |
Jan 31, 2012 | 35.77 | 35.80 | 35.40 | 35.54 | 3,969,426 | -0.01(-0.02%) |
Jan 30, 2012 | 35.34 | 35.61 | 35.12 | 35.55 | 5,756,879 | -0.10(-0.29%) |
Jan 27, 2012 | 35.47 | 35.72 | 35.39 | 35.65 | 3,931,296 | -0.03(-0.07%) |
Jan 26, 2012 | 35.91 | 36.04 | 35.54 | 35.68 | 4,348,114 | -0.06(-0.17%) |
Jan 25, 2012 | 35.45 | 35.81 | 35.31 | 35.74 | 4,738,336 | +0.26(+0.73%) |
Jan 24, 2012 | 35.25 | 35.50 | 35.14 | 35.48 | 3,275,675 | +0.10(+0.29%) |
Jan 23, 2012 | 35.41 | 35.63 | 35.14 | 35.38 | 3,407,956 | -0.03(-0.07%) |
Jan 20, 2012 | 35.69 | 35.69 | 35.30 | 35.40 | 7,015,409 | -0.29(-0.82%) |
Jan 19, 2012 | 35.44 | 35.75 | 35.39 | 35.69 | 4,594,368 | +0.31(+0.88%) |
Jan 18, 2012 | 34.89 | 35.42 | 34.76 | 35.38 | 5,191,239 | +0.56(+1.61%) |
Jan 17, 2012 | 34.93 | 35.05 | 34.77 | 34.83 | 2,742,274 | +0.09(+0.27%) |
Jan 13, 2012 | 34.58 | 34.73 | 34.38 | 34.73 | 3,979,943 | -0.04(-0.12%) |
Jan 12, 2012 | 34.74 | 34.83 | 34.47 | 34.77 | 2,434,598 | +0.10(+0.30%) |
Jan 11, 2012 | 34.56 | 34.74 | 34.54 | 34.67 | 3,035,064 | +0.05(+0.15%) |
Jan 10, 2012 | 34.69 | 34.71 | 34.50 | 34.62 | 4,258,182 | +0.22(+0.65%) |
Jan 09, 2012 | 34.54 | 34.54 | 34.26 | 34.40 | 3,570,888 | -0.05(-0.15%) |
Jan 06, 2012 | 34.41 | 34.58 | 34.23 | 34.45 | 3,595,504 | +0.05(+0.15%) |
Jan 05, 2012 | 33.92 | 34.40 | 33.74 | 34.40 | 5,320,628 | +0.28(+0.83%) |
Jan 04, 2012 | 33.78 | 34.19 | 33.78 | 34.11 | 3,536,603 | +0.55(+1.64%) |
Dec 30, 2011 | 33.78 | 33.78 | 33.56 | 33.56 | 2,310,856 | -0.22(-0.64%) |
Dec 29, 2011 | 33.44 | 33.78 | 33.44 | 33.78 | 2,630,225 | +0.34(+1.03%) |
Dec 28, 2011 | 33.90 | 33.90 | 33.33 | 33.43 | 3,101,847 | -0.37(-1.09%) |
Dec 27, 2011 | 33.57 | 33.88 | 33.54 | 33.80 | 2,429,826 | +0.10(+0.31%) |
Dec 23, 2011 | 33.49 | 33.72 | 33.42 | 33.70 | 2,315,468 | +0.46(+1.40%) |
Dec 21, 2011 | 33.17 | 33.32 | 32.92 | 33.23 | 3,880,772 | +0.11(+0.34%) |
Dec 20, 2011 | 32.73 | 33.19 | 32.69 | 33.12 | 6,582,505 | +0.89(+2.75%) |
Dec 19, 2011 | 32.68 | 32.86 | 32.14 | 32.24 | 6,000,878 | -0.36(-1.11%) |
Dec 16, 2011 | 32.81 | 32.99 | 32.55 | 32.60 | 14,454,838 | -0.00(-0.00%) |
Dec 15, 2011 | 32.80 | 32.86 | 32.55 | 32.60 | 8,722,808 | +0.05(+0.16%) |
Dec 14, 2011 | 32.82 | 32.82 | 32.33 | 32.55 | 9,350,921 | -0.34(-1.04%) |
Dec 13, 2011 | 33.71 | 33.76 | 32.75 | 32.89 | 9,235,307 | -0.66(-1.96%) |
Dec 12, 2011 | 33.40 | 33.58 | 33.08 | 33.55 | 16,656,631 | -0.10(-0.30%) |
Dec 09, 2011 | 33.27 | 33.77 | 33.27 | 33.65 | 7,721,512 | +0.55(+1.65%) |
Dec 08, 2011 | 33.64 | 33.74 | 33.04 | 33.10 | 7,450,320 | -0.72(-2.12%) |
Dec 07, 2011 | 33.48 | 33.98 | 33.31 | 33.82 | 5,516,961 | +0.21(+0.64%) |
Dec 06, 2011 | 33.68 | 33.80 | 33.51 | 33.61 | 7,182,462 | -0.11(-0.33%) |
Dec 05, 2011 | 33.92 | 33.99 | 33.51 | 33.72 | 5,369,365 | +0.31(+0.92%) |
Dec 02, 2011 | 33.53 | 33.72 | 33.38 | 33.41 | 6,699,834 | +0.26(+0.77%) |
Dec 01, 2011 | 33.09 | 33.81 | 33.02 | 33.15 | 5,117,178 | +0.03(+0.08%) |
Nov 30, 2011 | 33.03 | 33.16 | 32.76 | 33.13 | 10,173,121 | +1.00(+3.11%) |
Nov 29, 2011 | 32.11 | 32.31 | 31.97 | 32.13 | 5,661,667 | +0.11(+0.35%) |
Nov 28, 2011 | 31.93 | 32.21 | 31.82 | 32.02 | 6,510,169 | +0.95(+3.06%) |
Nov 25, 2011 | 31.12 | 31.45 | 31.07 | 31.07 | 3,494,880 | -0.17(-0.55%) |
Nov 23, 2011 | 31.56 | 31.67 | 31.20 | 31.24 | 5,459,655 | -0.63(-1.99%) |
Nov 22, 2011 | 31.84 | 32.03 | 31.56 | 31.87 | 4,598,860 | -0.02(-0.05%) |
Nov 21, 2011 | 31.96 | 32.03 | 31.49 | 31.89 | 6,843,538 | -0.50(-1.56%) |
Nov 18, 2011 | 32.56 | 32.61 | 32.20 | 32.39 | 4,525,314 | -0.02(-0.05%) |
Nov 17, 2011 | 32.95 | 33.03 | 32.23 | 32.41 | 8,185,356 | -0.58(-1.76%) |
Nov 16, 2011 | 33.33 | 33.61 | 32.93 | 32.99 | 5,732,105 | -0.63(-1.88%) |
Nov 15, 2011 | 33.36 | 33.80 | 33.21 | 33.62 | 4,558,338 | +0.12(+0.36%) |
Nov 14, 2011 | 33.60 | 33.80 | 33.37 | 33.50 | 4,073,914 | -0.25(-0.73%) |
Nov 11, 2011 | 33.33 | 33.83 | 33.25 | 33.75 | 7,842,477 | +0.83(+2.52%) |
Nov 10, 2011 | 32.96 | 33.01 | 32.49 | 32.92 | 7,898,512 | +0.31(+0.94%) |
Nov 09, 2011 | 33.15 | 33.18 | 32.50 | 32.62 | 8,054,880 | -1.21(-3.56%) |
Nov 08, 2011 | 33.66 | 33.87 | 33.16 | 33.82 | 9,876,214 | +0.32(+0.97%) |
Nov 07, 2011 | 33.35 | 33.50 | 33.00 | 33.50 | 5,313,784 | +0.21(+0.64%) |
Nov 04, 2011 | 33.21 | 33.37 | 32.91 | 33.28 | 5,492,196 | -0.13(-0.38%) |
Nov 03, 2011 | 33.29 | 33.49 | 32.60 | 33.41 | 7,879,688 | +0.43(+1.30%) |
Nov 02, 2011 | 33.20 | 33.20 | 32.70 | 32.98 | 6,350,543 | +0.33(+1.02%) |
Nov 01, 2011 | 32.54 | 32.97 | 32.34 | 32.65 | 12,522,410 | -0.72(-2.15%) |
Oct 31, 2011 | 33.55 | 33.79 | 33.34 | 33.37 | 7,539,773 | -0.52(-1.54%) |
Oct 28, 2011 | 34.01 | 34.09 | 33.66 | 33.89 | 10,608,904 | -0.27(-0.78%) |
Oct 27, 2011 | 34.14 | 34.35 | 33.54 | 34.15 | 15,183,184 | +0.91(+2.73%) |
Oct 26, 2011 | 33.42 | 33.51 | 32.68 | 33.25 | 18,953,444 | -0.13(-0.38%) |
Oct 25, 2011 | 33.94 | 33.94 | 33.27 | 33.38 | 12,970,924 | -0.74(-2.18%) |
Oct 24, 2011 | 33.82 | 34.24 | 33.67 | 34.12 | 15,327,849 | +0.50(+1.48%) |
Oct 21, 2011 | 33.18 | 33.64 | 33.13 | 33.62 | 12,183,276 | +0.91(+2.77%) |
Oct 20, 2011 | 32.62 | 32.86 | 32.20 | 32.72 | 10,484,642 | +0.16(+0.50%) |
Oct 19, 2011 | 33.10 | 33.13 | 32.44 | 32.56 | 8,659,781 | -0.50(-1.50%) |
Oct 18, 2011 | 32.40 | 33.32 | 32.06 | 33.05 | 13,202,290 | +0.66(+2.03%) |
Oct 17, 2011 | 32.91 | 33.04 | 32.38 | 32.39 | 6,931,891 | -0.68(-2.04%) |
Oct 14, 2011 | 32.95 | 33.11 | 32.67 | 33.07 | 7,211,472 | +0.53(+1.63%) |
Oct 13, 2011 | 32.45 | 32.69 | 32.28 | 32.54 | 10,323,723 | -0.03(-0.08%) |
Oct 12, 2011 | 32.43 | 33.00 | 32.40 | 32.56 | 11,434,726 | +0.29(+0.90%) |
Oct 11, 2011 | 32.03 | 32.32 | 31.95 | 32.27 | 9,267,492 | +0.14(+0.43%) |
Oct 10, 2011 | 31.43 | 32.16 | 31.43 | 32.14 | 7,678,568 | +1.05(+3.38%) |
Oct 07, 2011 | 31.29 | 31.44 | 30.84 | 31.08 | 13,939,046 | -0.03(-0.08%) |
Oct 06, 2011 | 30.78 | 31.14 | 30.72 | 31.11 | 10,411,077 | +0.71(+2.33%) |
Oct 05, 2011 | 29.99 | 30.49 | 29.65 | 30.40 | 16,475,745 | +0.55(+1.83%) |
Oct 04, 2011 | 28.56 | 29.92 | 28.28 | 29.85 | 20,599,778 | +0.92(+3.16%) |
Oct 03, 2011 | 29.67 | 30.11 | 28.94 | 28.94 | 25,656,538 | -0.87(-2.93%) |
Sep 30, 2011 | 30.16 | 30.61 | 29.81 | 29.81 | 15,468,701 | -0.88(-2.87%) |
Sep 29, 2011 | 31.50 | 31.53 | 30.06 | 30.69 | 15,632,733 | -0.26(-0.83%) |
Sep 28, 2011 | 31.56 | 31.85 | 30.91 | 30.95 | 11,393,407 | -0.54(-1.71%) |
Sep 27, 2011 | 31.85 | 32.11 | 31.32 | 31.49 | 14,678,818 | +0.21(+0.68%) |
Sep 26, 2011 | 30.85 | 31.27 | 30.27 | 31.27 | 16,596,820 | +0.72(+2.35%) |
Sep 23, 2011 | 29.90 | 30.73 | 29.88 | 30.55 | 19,399,632 | +0.45(+1.51%) |
Sep 22, 2011 | 30.08 | 30.71 | 29.65 | 30.10 | 32,972,070 | -0.93(-3.00%) |
Sep 21, 2011 | 32.14 | 32.19 | 31.03 | 31.03 | 16,616,252 | -1.03(-3.23%) |
Sep 20, 2011 | 32.38 | 32.69 | 32.04 | 32.07 | 16,154,667 | -0.17(-0.53%) |
Sep 19, 2011 | 31.75 | 32.42 | 31.64 | 32.24 | 7,664,171 | -0.06(-0.19%) |
Sep 16, 2011 | 32.07 | 32.34 | 31.96 | 32.30 | 13,600,890 | +0.36(+1.12%) |
Sep 15, 2011 | 31.82 | 31.99 | 31.42 | 31.94 | 9,209,420 | +0.53(+1.68%) |
Sep 14, 2011 | 31.06 | 31.81 | 30.64 | 31.41 | 11,792,253 | +0.51(+1.65%) |
Sep 13, 2011 | 30.61 | 31.00 | 30.40 | 30.90 | 9,756,172 | +0.36(+1.17%) |
Sep 12, 2011 | 29.69 | 30.55 | 29.69 | 30.54 | 10,409,764 | +0.36(+1.19%) |
Sep 09, 2011 | 30.62 | 30.77 | 29.97 | 30.19 | 13,052,665 | -0.82(-2.64%) |
Sep 08, 2011 | 31.23 | 31.53 | 30.89 | 31.00 | 8,722,912 | -0.43(-1.36%) |
Sep 07, 2011 | 31.06 | 31.45 | 30.92 | 31.43 | 9,976,062 | +0.79(+2.59%) |
Sep 06, 2011 | 29.84 | 30.68 | 29.82 | 30.64 | 10,292,258 | -0.09(-0.31%) |
Sep 02, 2011 | 30.99 | 31.14 | 30.63 | 30.73 | 14,390,077 | -0.89(-2.83%) |
Sep 01, 2011 | 32.00 | 32.30 | 31.58 | 31.63 | 11,525,217 | -0.39(-1.22%) |
Aug 31, 2011 | 32.04 | 32.38 | 31.75 | 32.02 | 9,844,123 | +0.20(+0.62%) |
Aug 30, 2011 | 31.60 | 32.04 | 31.33 | 31.82 | 16,102,354 | +0.14(+0.46%) |
Aug 29, 2011 | 31.17 | 31.70 | 31.12 | 31.68 | 11,628,388 | +0.89(+2.91%) |
Aug 26, 2011 | 29.95 | 30.95 | 29.62 | 30.78 | 12,906,440 | +0.63(+2.09%) |
Aug 25, 2011 | 30.91 | 31.04 | 30.05 | 30.15 | 13,587,588 | -0.61(-1.99%) |
Aug 24, 2011 | 30.11 | 30.78 | 30.06 | 30.77 | 12,127,172 | +0.54(+1.78%) |
Aug 23, 2011 | 29.21 | 30.24 | 29.09 | 30.23 | 11,607,482 | +1.12(+3.87%) |
Aug 22, 2011 | 29.67 | 29.74 | 29.04 | 29.10 | 12,876,537 | +0.09(+0.29%) |
Aug 19, 2011 | 29.01 | 29.99 | 28.97 | 29.02 | 17,739,442 | -0.43(-1.45%) |
Aug 18, 2011 | 30.08 | 30.11 | 29.15 | 29.44 | 20,168,844 | -1.53(-4.95%) |
Aug 17, 2011 | 31.31 | 31.43 | 30.59 | 30.98 | 11,381,335 | -0.04(-0.14%) |
Aug 16, 2011 | 31.02 | 31.32 | 30.68 | 31.02 | 10,712,467 | -0.17(-0.55%) |
Aug 15, 2011 | 30.89 | 31.19 | 30.65 | 31.19 | 25,193,604 | +0.45(+1.47%) |
Aug 12, 2011 | 30.65 | 30.93 | 30.31 | 30.74 | 12,573,534 | +0.38(+1.23%) |
Aug 11, 2011 | 29.33 | 30.76 | 29.19 | 30.37 | 22,714,822 | +1.29(+4.43%) |
Aug 10, 2011 | 29.64 | 30.02 | 28.99 | 29.08 | 27,269,894 | -1.30(-4.26%) |
Aug 09, 2011 | 30.81 | 30.40 | 28.48 | 30.37 | 29,640,790 | +1.35(+4.64%) |
Aug 08, 2011 | 30.19 | 30.51 | 28.90 | 29.03 | 30,869,358 | -1.94(-6.27%) |
Aug 05, 2011 | 31.38 | 31.58 | 30.14 | 30.97 | 29,142,680 | -0.03(-0.08%) |
Aug 04, 2011 | 32.07 | 32.15 | 30.99 | 31.00 | 27,052,832 | -1.59(-4.87%) |
Aug 03, 2011 | 32.42 | 32.62 | 31.75 | 32.58 | 16,424,396 | +0.24(+0.74%) |
Aug 02, 2011 | 33.33 | 33.48 | 32.34 | 32.34 | 14,275,575 | -1.27(-3.78%) |
Aug 01, 2011 | 34.17 | 34.17 | 33.19 | 33.61 | 9,553,343 | -0.18(-0.53%) |
Jul 29, 2011 | 33.77 | 34.12 | 33.48 | 33.79 | 10,717,633 | -0.16(-0.48%) |
Jul 28, 2011 | 34.17 | 34.42 | 33.88 | 33.95 | 7,830,056 | -0.17(-0.50%) |
Jul 27, 2011 | 34.69 | 34.70 | 34.06 | 34.12 | 11,274,356 | -0.61(-1.74%) |
Jul 26, 2011 | 34.80 | 34.84 | 34.58 | 34.73 | 5,831,400 | -0.06(-0.17%) |
Jul 25, 2011 | 34.63 | 34.94 | 34.63 | 34.79 | 4,662,866 | -0.23(-0.66%) |
Jul 22, 2011 | 34.90 | 35.07 | 34.76 | 35.02 | 4,816,229 | +0.14(+0.39%) |
Jul 21, 2011 | 34.64 | 35.08 | 34.63 | 34.88 | 8,148,234 | +0.40(+1.16%) |
Jul 20, 2011 | 34.73 | 34.74 | 34.35 | 34.48 | 5,851,542 | -0.18(-0.52%) |
Jul 19, 2011 | 34.26 | 34.74 | 34.26 | 34.66 | 9,952,046 | +0.66(+1.93%) |
Jul 18, 2011 | 34.18 | 34.25 | 33.77 | 34.00 | 7,068,358 | -0.33(-0.97%) |
Jul 15, 2011 | 34.49 | 34.49 | 34.09 | 34.34 | 18,391,174 | +0.02(+0.05%) |
Jul 14, 2011 | 34.68 | 34.84 | 34.19 | 34.32 | 7,103,515 | -0.26(-0.76%) |
Jul 13, 2011 | 34.63 | 34.96 | 34.52 | 34.58 | 7,176,396 | +0.18(+0.52%) |
Jul 12, 2011 | 34.52 | 34.78 | 34.39 | 34.40 | 11,141,083 | -0.17(-0.49%) |
Jul 11, 2011 | 34.73 | 35.00 | 34.44 | 34.58 | 11,696,077 | -0.68(-1.93%) |
Jul 08, 2011 | 34.98 | 35.26 | 34.92 | 35.26 | 7,252,938 | -0.21(-0.60%) |
Jul 07, 2011 | 35.37 | 35.61 | 35.32 | 35.47 | 9,236,880 | +0.49(+1.39%) |
Jul 06, 2011 | 35.04 | 35.05 | 34.87 | 34.98 | 6,482,318 | -0.13(-0.36%) |
Jul 05, 2011 | 34.90 | 35.24 | 34.85 | 35.11 | 13,890,270 | +0.15(+0.44%) |
Jul 01, 2011 | 34.34 | 35.01 | 34.25 | 34.96 | 11,328,606 | +0.69(+2.01%) |
Jun 30, 2011 | 34.08 | 34.35 | 34.04 | 34.27 | 10,825,307 | +0.27(+0.80%) |
Jun 29, 2011 | 34.04 | 34.13 | 33.79 | 34.00 | 15,105,312 | +0.15(+0.45%) |
Jun 28, 2011 | 33.43 | 33.84 | 33.35 | 33.84 | 17,457,148 | +0.63(+1.90%) |
Jun 27, 2011 | 32.90 | 33.36 | 32.68 | 33.21 | 6,352,182 | +0.40(+1.22%) |
Jun 24, 2011 | 33.13 | 33.23 | 32.74 | 32.81 | 11,695,178 | -0.32(-0.98%) |
Jun 23, 2011 | 32.59 | 33.17 | 32.51 | 33.13 | 14,728,773 | +0.12(+0.36%) |
Jun 22, 2011 | 33.22 | 33.34 | 33.00 | 33.02 | 8,895,721 | -0.26(-0.77%) |
Jun 21, 2011 | 32.77 | 33.31 | 32.67 | 33.27 | 14,847,495 | +0.66(+2.04%) |
Jun 20, 2011 | 32.58 | 32.67 | 32.55 | 32.61 | 5,987,138 | +0.26(+0.82%) |
Jun 17, 2011 | 32.38 | 32.57 | 32.24 | 32.34 | 12,757,295 | +0.24(+0.75%) |
Jun 16, 2011 | 32.19 | 32.34 | 31.86 | 32.10 | 10,061,719 | -0.08(-0.24%) |
Jun 15, 2011 | 32.32 | 32.55 | 32.12 | 32.18 | 23,409,502 | -0.50(-1.53%) |
Jun 14, 2011 | 32.41 | 32.75 | 32.41 | 32.68 | 10,947,437 | +0.57(+1.77%) |
Jun 13, 2011 | 32.19 | 32.39 | 31.93 | 32.11 | 11,256,284 | -0.04(-0.13%) |
Jun 10, 2011 | 32.58 | 32.64 | 32.11 | 32.15 | 11,332,926 | -0.60(-1.84%) |
Jun 09, 2011 | 32.57 | 32.87 | 32.46 | 32.75 | 6,670,550 | +0.27(+0.84%) |
Jun 08, 2011 | 32.73 | 32.75 | 32.43 | 32.48 | 11,799,060 | -0.25(-0.78%) |
Jun 07, 2011 | 32.92 | 33.09 | 32.74 | 32.74 | 5,904,398 | +0.03(+0.10%) |
Jun 06, 2011 | 32.98 | 33.11 | 32.70 | 32.70 | 6,115,062 | -0.35(-1.05%) |
Jun 03, 2011 | 33.05 | 33.32 | 32.98 | 33.05 | 8,551,453 | -0.65(-1.94%) |
May 24, 2011 | 34.00 | 34.00 | 33.66 | 33.71 | 5,681,092 | -0.17(-0.50%) |
May 23, 2011 | 33.78 | 34.03 | 33.72 | 33.88 | 6,315,723 | -0.32(-0.94%) |
May 20, 2011 | 34.39 | 34.50 | 34.04 | 34.20 | 7,551,085 | -0.33(-0.96%) |
May 19, 2011 | 34.52 | 34.56 | 34.32 | 34.53 | 4,999,510 | +0.11(+0.32%) |
May 18, 2011 | 34.05 | 34.44 | 33.93 | 34.42 | 7,418,232 | +0.40(+1.17%) |
May 17, 2011 | 33.88 | 34.10 | 33.77 | 34.02 | 19,253,442 | +0.03(+0.10%) |
May 16, 2011 | 34.30 | 34.36 | 33.91 | 33.99 | 10,335,092 | -0.46(-1.33%) |
May 13, 2011 | 34.73 | 34.78 | 34.36 | 34.44 | 6,114,435 | -0.26(-0.76%) |
May 12, 2011 | 34.29 | 34.72 | 34.20 | 34.71 | 9,054,259 | +0.34(+0.99%) |
May 11, 2011 | 34.67 | 34.67 | 34.19 | 34.37 | 5,805,965 | -0.33(-0.95%) |
May 10, 2011 | 34.35 | 34.76 | 34.33 | 34.70 | 5,929,299 | +0.44(+1.29%) |
May 09, 2011 | 34.22 | 34.39 | 34.12 | 34.26 | 5,044,330 | +0.04(+0.12%) |
May 06, 2011 | 34.66 | 34.66 | 34.12 | 34.22 | 6,905,457 | +0.03(+0.07%) |
May 05, 2011 | 34.03 | 34.51 | 33.99 | 34.19 | 9,507,829 | -0.09(-0.27%) |
May 04, 2011 | 34.40 | 34.53 | 34.01 | 34.28 | 12,700,272 | -0.08(-0.22%) |
May 03, 2011 | 34.53 | 34.60 | 34.21 | 34.36 | 7,803,283 | -0.20(-0.57%) |