Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.63 | 32.64 | 32.45 | 32.56 | 51,595,964 | -0.07(-0.22%) |
Apr 27, 2012 | 32.61 | 32.70 | 32.43 | 32.63 | 49,242,300 | +0.05(+0.14%) |
Apr 26, 2012 | 32.27 | 32.63 | 32.24 | 32.59 | 46,306,376 | +0.20(+0.63%) |
Apr 25, 2012 | 32.36 | 32.40 | 32.19 | 32.38 | 59,302,572 | +0.29(+0.90%) |
Apr 24, 2012 | 32.11 | 32.30 | 32.03 | 32.09 | 65,541,244 | +0.07(+0.22%) |
Apr 23, 2012 | 32.06 | 32.09 | 31.68 | 32.02 | 81,153,936 | -0.62(-1.90%) |
Apr 20, 2012 | 32.63 | 32.82 | 32.59 | 32.65 | 56,342,560 | +0.22(+0.67%) |
Apr 19, 2012 | 32.51 | 32.76 | 32.26 | 32.43 | 54,558,040 | -0.14(-0.44%) |
Apr 18, 2012 | 32.44 | 32.66 | 32.39 | 32.57 | 52,452,416 | -0.15(-0.47%) |
Apr 17, 2012 | 32.53 | 32.80 | 32.38 | 32.73 | 67,167,760 | +0.37(+1.16%) |
Apr 16, 2012 | 32.75 | 32.79 | 32.21 | 32.35 | 81,472,656 | -0.17(-0.51%) |
Apr 13, 2012 | 32.84 | 32.93 | 32.43 | 32.52 | 83,263,832 | -0.50(-1.52%) |
Apr 12, 2012 | 32.36 | 33.03 | 32.35 | 33.02 | 82,987,840 | +0.83(+2.58%) |
Apr 11, 2012 | 32.30 | 32.39 | 32.12 | 32.19 | 59,094,828 | +0.34(+1.07%) |
Apr 10, 2012 | 32.37 | 32.46 | 31.75 | 31.85 | 105,472,120 | -0.63(-1.94%) |
Apr 09, 2012 | 32.46 | 32.63 | 32.37 | 32.48 | 54,898,704 | -0.49(-1.47%) |
Apr 05, 2012 | 32.80 | 33.82 | 32.78 | 32.97 | 59,094,708 | +0.18(+0.54%) |
Apr 04, 2012 | 32.83 | 32.88 | 32.58 | 32.79 | 64,523,452 | -0.60(-1.80%) |
Apr 03, 2012 | 33.64 | 33.74 | 33.17 | 33.39 | 75,689,760 | -0.20(-0.59%) |
Apr 02, 2012 | 33.09 | 33.73 | 33.00 | 33.59 | 80,457,128 | +0.46(+1.40%) |
Mar 30, 2012 | 33.20 | 33.21 | 32.88 | 33.12 | 62,901,540 | +0.24(+0.72%) |
Mar 29, 2012 | 32.56 | 32.92 | 32.33 | 32.89 | 69,878,864 | -0.04(-0.12%) |
Mar 28, 2012 | 33.33 | 33.40 | 32.79 | 32.93 | 72,076,320 | -0.56(-1.68%) |
Mar 27, 2012 | 33.67 | 33.71 | 33.46 | 33.49 | 46,191,700 | -0.18(-0.53%) |
Mar 26, 2012 | 33.30 | 35.74 | 33.24 | 33.67 | 87,235,576 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.13 | 32.72 | 33.09 | 41,094,472 | +0.25(+0.75%) |
Mar 22, 2012 | 33.02 | 33.04 | 32.69 | 32.84 | 94,717,712 | -0.51(-1.51%) |
Mar 21, 2012 | 33.30 | 33.43 | 33.12 | 33.35 | 64,431,664 | +0.06(+0.17%) |
Mar 20, 2012 | 33.29 | 33.38 | 33.09 | 33.29 | 69,789,136 | -0.59(-1.73%) |
Mar 19, 2012 | 33.71 | 34.01 | 33.67 | 33.88 | 38,898,724 | -0.13(-0.39%) |
Mar 16, 2012 | 33.99 | 34.13 | 33.74 | 34.01 | 47,348,952 | -0.04(-0.11%) |
Mar 15, 2012 | 33.96 | 34.08 | 33.75 | 34.05 | 45,456,292 | +0.27(+0.80%) |
Mar 14, 2012 | 34.14 | 34.22 | 33.69 | 33.78 | 77,503,128 | -0.54(-1.57%) |
Mar 13, 2012 | 33.74 | 34.35 | 33.59 | 34.31 | 79,523,152 | +0.91(+2.72%) |
Mar 12, 2012 | 33.54 | 33.59 | 33.28 | 33.40 | 40,825,576 | -0.37(-1.10%) |
Mar 09, 2012 | 33.79 | 33.97 | 33.70 | 33.78 | 47,306,944 | -0.02(-0.05%) |
Mar 08, 2012 | 33.61 | 33.85 | 33.47 | 33.79 | 52,733,964 | +0.69(+2.10%) |
Mar 07, 2012 | 32.71 | 33.13 | 32.82 | 33.10 | 58,646,424 | +0.39(+1.19%) |
Mar 06, 2012 | 32.97 | 33.01 | 32.56 | 32.71 | 134,786,448 | -1.13(-3.34%) |
Mar 05, 2012 | 34.11 | 34.12 | 33.69 | 33.84 | 65,678,228 | -0.59(-1.72%) |
Mar 02, 2012 | 34.40 | 34.52 | 34.26 | 34.43 | 41,945,480 | -0.08(-0.25%) |
Mar 01, 2012 | 34.31 | 34.60 | 34.26 | 34.52 | 66,181,568 | +0.32(+0.95%) |
Feb 29, 2012 | 34.43 | 34.64 | 34.10 | 34.19 | 93,490,792 | -0.02(-0.07%) |
Feb 28, 2012 | 33.96 | 34.22 | 33.88 | 34.21 | 53,128,276 | +0.47(+1.39%) |
Feb 27, 2012 | 33.61 | 33.87 | 33.46 | 33.74 | 55,749,384 | -0.34(-1.00%) |
Feb 24, 2012 | 33.91 | 42.46 | 33.88 | 34.08 | 49,108,224 | +0.34(+1.01%) |
Feb 23, 2012 | 33.80 | 33.82 | 33.54 | 33.74 | 47,249,960 | -0.06(-0.17%) |
Feb 22, 2012 | 33.79 | 33.86 | 33.67 | 33.80 | 52,093,572 | +0.06(+0.17%) |
Feb 21, 2012 | 33.98 | 34.00 | 33.69 | 33.74 | 60,049,616 | -0.14(-0.41%) |
Feb 17, 2012 | 33.94 | 34.01 | 33.77 | 33.88 | 65,726,188 | +0.07(+0.19%) |
Feb 16, 2012 | 33.33 | 33.84 | 33.23 | 33.82 | 67,993,648 | +0.36(+1.07%) |
Feb 15, 2012 | 33.77 | 33.78 | 33.38 | 33.46 | 67,148,488 | +0.09(+0.28%) |
Feb 14, 2012 | 33.41 | 33.51 | 33.15 | 33.37 | 55,299,668 | -0.27(-0.81%) |
Feb 13, 2012 | 33.65 | 33.68 | 33.39 | 33.64 | 61,511,224 | +0.54(+1.63%) |
Feb 10, 2012 | 33.12 | 33.17 | 32.97 | 33.10 | 80,715,272 | -0.75(-2.22%) |
Feb 09, 2012 | 33.91 | 33.94 | 33.64 | 33.85 | 57,052,544 | -0.02(-0.05%) |
Feb 08, 2012 | 33.84 | 34.01 | 33.71 | 33.87 | 68,932,824 | +0.24(+0.71%) |
Feb 07, 2012 | 33.40 | 33.69 | 33.20 | 33.63 | 61,247,556 | +0.07(+0.22%) |
Feb 06, 2012 | 33.39 | 33.56 | 33.32 | 33.56 | 52,130,780 | -0.29(-0.85%) |
Feb 03, 2012 | 33.73 | 33.89 | 33.54 | 33.84 | 93,350,984 | +0.56(+1.67%) |
Feb 02, 2012 | 33.36 | 33.59 | 33.27 | 33.29 | 92,730,672 | +0.09(+0.27%) |
Feb 01, 2012 | 32.97 | 33.36 | 32.91 | 33.20 | 107,350,752 | +0.72(+2.22%) |
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,829,592 | +0.28(+0.86%) |
Jan 30, 2012 | 32.02 | 32.31 | 31.89 | 32.20 | 55,866,896 | -0.47(-1.44%) |
Jan 27, 2012 | 32.52 | 32.79 | 32.50 | 32.67 | 67,398,376 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,289,120 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,194,832 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.27 | 51,645,208 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.02 | 32.22 | 80,674,376 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.72 | 31.92 | 56,270,696 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,782,024 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.68 | 30.97 | 31.66 | 94,223,272 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,375,416 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,171,408 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,174,716 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,904,896 | +0.02(+0.08%) |
Jan 10, 2012 | 30.47 | 30.61 | 30.36 | 30.43 | 77,298,320 | +0.65(+2.18%) |
Jan 09, 2012 | 29.76 | 29.85 | 29.59 | 29.78 | 59,399,668 | +0.30(+1.02%) |
Jan 06, 2012 | 29.83 | 29.83 | 29.46 | 29.48 | 65,257,732 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.86 | 70,508,496 | -0.13(-0.44%) |
Jan 04, 2012 | 29.88 | 30.06 | 29.77 | 29.99 | 59,932,244 | +0.73(+2.48%) |
Dec 30, 2011 | 29.24 | 29.42 | 29.24 | 29.26 | 43,348,196 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,791,040 | +0.33(+1.15%) |
Dec 28, 2011 | 29.26 | 29.29 | 28.87 | 28.91 | 50,986,048 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,965,000 | -0.28(-0.95%) |
Dec 23, 2011 | 29.56 | 29.69 | 29.43 | 29.68 | 27,903,056 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.19 | 61,665,824 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.10 | 92,555,120 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,442,752 | -0.74(-2.59%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,276,032 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,469,032 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.73 | 28.25 | 28.27 | 87,226,576 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,774,608 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.95 | 107,646,264 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.57 | 30.08 | 67,890,704 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.40 | 29.48 | 112,978,912 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,914,992 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.25 | 30.46 | 56,820,628 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,949,344 | +0.50(+1.63%) |
Dec 02, 2011 | 30.86 | 30.89 | 30.37 | 30.38 | 61,751,292 | -0.09(-0.29%) |
Dec 01, 2011 | 30.58 | 30.83 | 30.41 | 30.47 | 60,510,888 | -0.09(-0.31%) |
Nov 30, 2011 | 30.18 | 30.61 | 30.02 | 30.57 | 120,914,008 | +1.80(+6.24%) |
Nov 29, 2011 | 28.82 | 29.20 | 28.74 | 28.77 | 68,918,440 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,901,632 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,368,112 | -0.09(-0.33%) |
Nov 23, 2011 | 28.11 | 28.13 | 27.67 | 27.67 | 85,999,856 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.60 | 60,668,308 | +0.10(+0.35%) |
Nov 21, 2011 | 28.66 | 28.77 | 28.18 | 28.50 | 78,399,064 | -0.95(-3.22%) |
Nov 18, 2011 | 29.76 | 29.76 | 29.28 | 29.44 | 67,071,796 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.33 | 134,750,592 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,844,944 | -0.83(-2.69%) |
Nov 15, 2011 | 30.70 | 31.09 | 30.45 | 30.93 | 60,018,248 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.02 | 30.56 | 30.73 | 61,877,088 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.25 | 30.84 | 31.16 | 63,988,316 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.22 | 30.43 | 63,399,060 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,715,328 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,987,888 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.74 | 58,182,452 | +0.27(+0.85%) |
Nov 04, 2011 | 31.41 | 31.52 | 30.98 | 31.47 | 65,558,256 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,112,688 | +0.32(+1.02%) |
Nov 02, 2011 | 31.28 | 31.43 | 30.88 | 31.35 | 84,596,520 | +0.93(+3.06%) |
Nov 01, 2011 | 30.02 | 30.80 | 29.90 | 30.42 | 119,917,960 | -0.76(-2.44%) |
Oct 31, 2011 | 32.39 | 31.84 | 31.14 | 31.18 | 91,191,216 | -1.21(-3.74%) |
Oct 28, 2011 | 32.10 | 32.59 | 32.04 | 32.39 | 78,334,264 | -0.27(-0.84%) |
Oct 27, 2011 | 32.16 | 33.02 | 31.88 | 32.67 | 202,987,568 | +1.87(+6.08%) |
Oct 26, 2011 | 30.86 | 30.95 | 30.19 | 30.80 | 82,384,656 | +0.56(+1.84%) |
Oct 25, 2011 | 30.48 | 30.57 | 30.12 | 30.24 | 100,487,800 | -0.61(-1.98%) |
Oct 24, 2011 | 30.05 | 30.94 | 30.02 | 30.85 | 115,101,008 | +1.17(+3.92%) |
Oct 21, 2011 | 28.86 | 29.72 | 29.31 | 29.68 | 91,198,368 | +0.82(+2.85%) |
Oct 20, 2011 | 29.19 | 29.20 | 28.37 | 28.86 | 109,494,640 | -0.57(-1.92%) |
Oct 19, 2011 | 29.81 | 29.95 | 29.39 | 29.43 | 68,540,408 | -0.57(-1.91%) |
Oct 18, 2011 | 29.28 | 30.15 | 28.82 | 30.00 | 111,739,408 | +0.78(+2.67%) |
Oct 17, 2011 | 29.92 | 29.99 | 29.19 | 29.22 | 83,379,744 | -1.02(-3.38%) |
Oct 14, 2011 | 30.10 | 30.26 | 29.92 | 30.25 | 95,511,344 | +0.60(+2.01%) |
Oct 13, 2011 | 29.67 | 29.80 | 29.25 | 29.65 | 74,726,608 | -0.27(-0.89%) |
Oct 12, 2011 | 29.71 | 30.35 | 29.70 | 29.92 | 133,248,992 | +0.82(+2.81%) |
Oct 11, 2011 | 28.71 | 29.24 | 28.65 | 29.10 | 94,356,696 | +0.02(+0.05%) |
Oct 10, 2011 | 28.62 | 29.13 | 28.60 | 29.08 | 91,167,312 | +1.25(+4.47%) |
Oct 07, 2011 | 28.34 | 28.45 | 27.66 | 27.84 | 100,141,256 | -0.34(-1.19%) |
Oct 06, 2011 | 27.70 | 28.20 | 27.68 | 28.18 | 184,009,136 | +0.90(+3.31%) |
Oct 05, 2011 | 26.56 | 27.31 | 26.35 | 27.27 | 106,042,272 | +0.62(+2.32%) |
Oct 04, 2011 | 25.92 | 26.69 | 25.53 | 26.66 | 146,052,368 | +0.40(+1.54%) |
Oct 03, 2011 | 26.85 | 27.19 | 26.20 | 26.25 | 140,118,784 | -0.56(-2.09%) |
Sep 30, 2011 | 27.51 | 27.78 | 26.76 | 26.81 | 134,659,664 | -1.42(-5.02%) |
Sep 29, 2011 | 28.59 | 28.68 | 27.80 | 28.23 | 97,451,008 | +0.38(+1.37%) |
Sep 28, 2011 | 28.57 | 28.77 | 27.82 | 27.85 | 104,773,120 | -0.86(-3.01%) |
Sep 27, 2011 | 28.73 | 29.21 | 28.57 | 28.71 | 147,263,984 | +0.89(+3.19%) |
Sep 26, 2011 | 27.17 | 27.86 | 26.81 | 27.82 | 123,447,880 | +0.41(+1.50%) |
Sep 23, 2011 | 27.04 | 27.45 | 26.84 | 27.41 | 134,501,536 | +0.71(+2.66%) |
Sep 22, 2011 | 27.36 | 27.58 | 26.51 | 26.70 | 209,308,112 | -2.02(-7.02%) |
Sep 21, 2011 | 29.65 | 29.83 | 28.69 | 28.72 | 138,119,392 | -1.11(-3.71%) |
Sep 20, 2011 | 30.16 | 30.38 | 29.81 | 29.83 | 70,003,896 | -0.22(-0.74%) |
Sep 19, 2011 | 29.87 | 30.20 | 29.73 | 30.05 | 88,907,896 | -0.92(-2.96%) |
Sep 16, 2011 | 31.06 | 31.19 | 30.67 | 30.96 | 60,472,232 | +0.05(+0.17%) |
Sep 15, 2011 | 30.86 | 30.92 | 30.41 | 30.91 | 82,249,920 | +0.44(+1.45%) |
Sep 14, 2011 | 30.34 | 30.73 | 29.71 | 30.47 | 107,642,856 | -0.08(-0.27%) |
Sep 13, 2011 | 30.35 | 30.59 | 30.10 | 30.55 | 89,123,864 | +0.05(+0.15%) |
Sep 12, 2011 | 30.00 | 30.54 | 29.78 | 30.51 | 90,800,576 | -0.06(-0.20%) |
Sep 09, 2011 | 31.15 | 31.96 | 30.44 | 30.57 | 100,538,744 | -1.07(-3.38%) |
Sep 08, 2011 | 31.80 | 32.17 | 31.55 | 31.64 | 77,371,760 | -0.72(-2.22%) |
Sep 07, 2011 | 31.96 | 32.38 | 31.78 | 32.35 | 65,244,912 | +0.93(+2.97%) |
Sep 06, 2011 | 30.70 | 31.45 | 30.69 | 31.42 | 86,485,752 | -0.33(-1.03%) |
Sep 02, 2011 | 31.98 | 32.14 | 31.59 | 31.75 | 90,653,128 | -0.73(-2.26%) |
Sep 01, 2011 | 32.75 | 33.06 | 32.47 | 32.48 | 99,993,632 | -0.18(-0.54%) |
Aug 31, 2011 | 32.58 | 32.80 | 32.40 | 32.66 | 97,876,008 | +0.66(+2.05%) |
Aug 30, 2011 | 31.77 | 32.20 | 31.61 | 32.00 | 67,909,736 | +0.05(+0.14%) |
Aug 29, 2011 | 31.54 | 31.96 | 31.51 | 31.96 | 61,206,472 | +1.00(+3.23%) |
Aug 26, 2011 | 30.47 | 30.97 | 29.97 | 30.96 | 97,381,696 | +0.52(+1.71%) |
Aug 25, 2011 | 31.03 | 31.15 | 30.27 | 30.44 | 74,774,144 | -0.60(-1.94%) |
Aug 24, 2011 | 30.86 | 31.22 | 30.54 | 31.04 | 62,987,628 | -0.31(-0.97%) |
Aug 23, 2011 | 30.68 | 31.38 | 30.36 | 31.35 | 95,873,400 | +1.06(+3.51%) |
Aug 22, 2011 | 30.82 | 30.95 | 30.18 | 30.28 | 67,944,904 | -0.03(-0.10%) |
Aug 19, 2011 | 30.27 | 31.12 | 30.26 | 30.31 | 94,778,992 | -0.38(-1.24%) |
Aug 18, 2011 | 31.04 | 33.65 | 30.28 | 30.70 | 139,851,888 | -1.52(-4.72%) |
Aug 17, 2011 | 32.20 | 32.45 | 31.90 | 32.22 | 59,074,040 | +0.23(+0.72%) |
Aug 16, 2011 | 31.92 | 32.22 | 31.58 | 31.99 | 80,602,304 | -0.27(-0.85%) |
Aug 15, 2011 | 32.02 | 32.34 | 32.01 | 32.26 | 86,346,104 | +0.73(+2.33%) |
Aug 12, 2011 | 31.57 | 31.75 | 31.19 | 31.53 | 84,758,672 | -0.02(-0.05%) |
Aug 11, 2011 | 30.60 | 31.93 | 30.37 | 31.55 | 158,583,648 | +1.65(+5.53%) |
Aug 10, 2011 | 30.60 | 30.97 | 29.89 | 29.89 | 160,463,072 | -1.67(-5.30%) |
Aug 09, 2011 | 32.31 | 31.58 | 29.65 | 31.57 | 250,540,672 | +1.75(+5.87%) |
Aug 08, 2011 | 31.12 | 31.51 | 29.57 | 29.82 | 229,457,840 | -2.71(-8.34%) |
Aug 05, 2011 | 32.97 | 33.05 | 31.57 | 32.53 | 202,073,152 | -0.21(-0.65%) |
Aug 04, 2011 | 33.80 | 33.89 | 32.69 | 32.74 | 182,403,312 | -1.99(-5.72%) |
Aug 03, 2011 | 34.84 | 34.86 | 34.12 | 34.73 | 97,470,184 | -0.12(-0.35%) |
Aug 02, 2011 | 35.66 | 35.72 | 34.83 | 34.85 | 96,476,520 | -1.11(-3.08%) |
Aug 01, 2011 | 36.42 | 36.43 | 35.63 | 35.96 | 63,443,332 | -0.03(-0.08%) |
Jul 29, 2011 | 35.56 | 36.10 | 35.46 | 35.99 | 63,395,108 | +0.15(+0.43%) |
Jul 28, 2011 | 35.98 | 36.11 | 35.71 | 35.84 | 58,554,640 | +0.03(+0.09%) |
Jul 27, 2011 | 36.32 | 36.32 | 35.72 | 35.81 | 71,307,160 | -0.64(-1.76%) |
Jul 26, 2011 | 36.55 | 36.66 | 36.33 | 36.45 | 38,114,164 | +0.12(+0.34%) |
Jul 25, 2011 | 36.17 | 36.47 | 36.09 | 36.33 | 42,547,880 | -0.08(-0.21%) |
Jul 22, 2011 | 36.44 | 36.50 | 36.34 | 36.40 | 41,824,468 | -0.02(-0.06%) |
Jul 21, 2011 | 36.04 | 36.50 | 35.93 | 36.43 | 60,141,156 | +0.57(+1.60%) |
Jul 20, 2011 | 35.93 | 35.98 | 35.76 | 35.85 | 38,750,060 | +0.11(+0.30%) |
Jul 19, 2011 | 35.52 | 35.78 | 35.42 | 35.75 | 48,972,644 | +0.51(+1.45%) |
Jul 18, 2011 | 35.32 | 35.39 | 34.99 | 35.23 | 60,851,592 | -0.41(-1.16%) |
Jul 15, 2011 | 35.77 | 35.78 | 35.42 | 35.65 | 46,038,972 | +0.22(+0.63%) |
Jul 14, 2011 | 36.00 | 36.04 | 35.35 | 35.42 | 69,740,056 | -0.38(-1.07%) |
Jul 13, 2011 | 35.56 | 36.11 | 35.47 | 35.81 | 77,790,312 | +0.57(+1.63%) |
Jul 12, 2011 | 35.33 | 35.60 | 35.20 | 35.23 | 61,476,236 | -0.36(-1.01%) |
Jul 11, 2011 | 35.98 | 36.04 | 35.54 | 35.59 | 76,177,504 | -1.02(-2.80%) |
Jul 08, 2011 | 36.62 | 36.68 | 36.25 | 36.62 | 65,801,856 | -0.42(-1.13%) |
Jul 07, 2011 | 36.95 | 37.15 | 36.88 | 37.04 | 64,848,012 | +0.50(+1.38%) |
Jul 06, 2011 | 36.62 | 36.69 | 36.37 | 36.53 | 73,455,848 | -0.24(-0.66%) |
Jul 05, 2011 | 36.88 | 36.92 | 36.66 | 36.78 | 67,246,672 | -0.02(-0.04%) |
Jul 01, 2011 | 36.35 | 36.89 | 35.72 | 36.79 | 58,425,144 | +0.43(+1.18%) |
Jun 30, 2011 | 36.17 | 36.38 | 36.06 | 36.37 | 60,458,040 | +0.39(+1.08%) |
Jun 29, 2011 | 35.74 | 36.05 | 35.52 | 35.98 | 72,370,304 | +0.33(+0.92%) |
Jun 28, 2011 | 35.20 | 35.65 | 35.10 | 35.65 | 59,685,464 | +0.48(+1.37%) |
Jun 27, 2011 | 34.75 | 35.24 | 34.69 | 35.17 | 69,968,464 | +0.40(+1.16%) |
Jun 24, 2011 | 35.05 | 35.07 | 34.69 | 34.76 | 57,889,116 | -0.06(-0.18%) |
Jun 23, 2011 | 34.40 | 34.84 | 34.20 | 34.82 | 83,192,248 | -0.05(-0.13%) |
Jun 22, 2011 | 34.96 | 35.20 | 34.83 | 34.87 | 53,116,216 | -0.35(-1.00%) |
Jun 21, 2011 | 34.89 | 35.26 | 34.82 | 35.22 | 64,148,816 | +0.64(+1.84%) |
Jun 20, 2011 | 34.53 | 34.63 | 34.51 | 34.58 | 52,914,620 | -0.05(-0.15%) |
Jun 17, 2011 | 34.85 | 34.86 | 34.56 | 34.64 | 80,998,552 | +0.05(+0.13%) |
Jun 16, 2011 | 34.64 | 34.90 | 34.32 | 34.59 | 87,363,288 | -0.26(-0.76%) |
Jun 15, 2011 | 35.16 | 35.34 | 34.77 | 34.86 | 88,428,744 | -0.76(-2.14%) |
Jun 14, 2011 | 35.57 | 35.76 | 35.53 | 35.62 | 61,332,368 | +0.53(+1.51%) |
Jun 13, 2011 | 35.32 | 35.41 | 34.98 | 35.09 | 49,805,188 | -0.06(-0.17%) |
Jun 10, 2011 | 35.53 | 35.53 | 35.08 | 35.15 | 81,895,944 | -0.78(-2.17%) |
Jun 09, 2011 | 35.63 | 36.04 | 35.53 | 35.93 | 53,963,960 | +0.28(+0.79%) |
Jun 08, 2011 | 35.78 | 35.88 | 35.54 | 35.65 | 84,419,424 | -0.26(-0.72%) |
Jun 07, 2011 | 36.09 | 36.20 | 35.89 | 35.91 | 76,737,392 | +0.28(+0.79%) |
Jun 06, 2011 | 36.17 | 36.17 | 35.58 | 35.63 | 68,052,520 | -0.58(-1.61%) |
Jun 03, 2011 | 35.97 | 36.40 | 35.95 | 36.21 | 56,788,612 | +1.00(+2.84%) |
May 24, 2011 | 35.18 | 35.32 | 35.07 | 35.21 | 61,605,220 | +0.35(+1.00%) |
May 23, 2011 | 34.74 | 34.95 | 34.62 | 34.86 | 79,046,760 | -0.74(-2.08%) |
May 20, 2011 | 35.81 | 35.84 | 35.42 | 35.60 | 79,504,496 | -0.29(-0.80%) |
May 19, 2011 | 36.04 | 36.08 | 35.69 | 35.89 | 50,035,128 | -0.23(-0.65%) |
May 18, 2011 | 35.79 | 36.19 | 35.64 | 36.13 | 65,377,060 | +0.57(+1.62%) |
May 17, 2011 | 35.23 | 35.57 | 35.10 | 35.55 | 79,474,000 | +0.11(+0.32%) |
May 16, 2011 | 35.37 | 35.87 | 35.31 | 35.44 | 95,725,088 | -0.05(-0.15%) |
May 13, 2011 | 36.11 | 36.19 | 35.26 | 35.49 | 109,995,216 | -0.79(-2.19%) |
May 12, 2011 | 35.88 | 36.35 | 35.66 | 36.29 | 93,635,792 | +0.11(+0.29%) |
May 11, 2011 | 36.73 | 36.75 | 35.95 | 36.18 | 109,899,784 | -0.82(-2.21%) |
May 10, 2011 | 36.66 | 37.00 | 36.63 | 37.00 | 72,720,224 | +0.43(+1.18%) |
May 09, 2011 | 36.49 | 36.66 | 36.25 | 36.56 | 63,945,548 | +0.07(+0.19%) |
May 06, 2011 | 36.59 | 36.96 | 36.22 | 36.50 | 122,532,640 | +0.47(+1.30%) |
May 05, 2011 | 36.08 | 36.38 | 35.76 | 36.03 | 105,523,864 | -0.35(-0.96%) |
May 04, 2011 | 36.84 | 36.87 | 36.21 | 36.38 | 109,646,296 | -0.61(-1.65%) |
May 03, 2011 | 37.31 | 37.33 | 36.75 | 36.98 | 111,317,384 | -0.84(-2.23%) |