Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.90 | 38.09 | 37.35 | 37.48 | 5,936,289 | -0.59(-1.56%) |
Apr 27, 2012 | 37.96 | 38.21 | 37.81 | 38.07 | 6,184,316 | +0.19(+0.50%) |
Apr 26, 2012 | 37.21 | 37.99 | 37.14 | 37.88 | 6,423,599 | +0.70(+1.88%) |
Apr 25, 2012 | 36.61 | 37.24 | 36.55 | 37.18 | 6,491,016 | +0.76(+2.09%) |
Apr 24, 2012 | 36.35 | 36.53 | 36.21 | 36.42 | 4,821,462 | +0.15(+0.41%) |
Apr 23, 2012 | 36.34 | 36.41 | 36.06 | 36.27 | 5,096,275 | -0.33(-0.90%) |
Apr 20, 2012 | 36.33 | 36.69 | 36.31 | 36.60 | 5,570,390 | +0.29(+0.80%) |
Apr 19, 2012 | 36.28 | 36.53 | 36.07 | 36.31 | 4,640,747 | +0.09(+0.25%) |
Apr 18, 2012 | 36.10 | 36.38 | 36.02 | 36.22 | 4,577,517 | -0.11(-0.30%) |
Apr 17, 2012 | 35.65 | 36.49 | 35.63 | 36.33 | 4,492,589 | +0.62(+1.74%) |
Apr 16, 2012 | 35.75 | 35.91 | 35.57 | 35.71 | 5,764,497 | +0.02(+0.06%) |
Apr 13, 2012 | 36.03 | 36.31 | 35.63 | 35.69 | 6,282,018 | -0.34(-0.94%) |
Apr 12, 2012 | 35.75 | 36.20 | 35.67 | 36.03 | 5,433,599 | +0.31(+0.87%) |
Apr 11, 2012 | 35.59 | 35.91 | 35.56 | 35.72 | 4,456,328 | +0.31(+0.88%) |
Apr 10, 2012 | 35.91 | 36.13 | 35.24 | 35.41 | 6,230,796 | -0.62(-1.72%) |
Apr 09, 2012 | 36.20 | 36.37 | 36.02 | 36.03 | 4,387,073 | -0.62(-1.69%) |
Apr 05, 2012 | 36.82 | 36.97 | 36.63 | 36.65 | 5,914,417 | -0.27(-0.73%) |
Apr 04, 2012 | 37.35 | 37.35 | 36.78 | 36.92 | 7,475,402 | -0.57(-1.52%) |
Apr 03, 2012 | 37.45 | 37.68 | 37.14 | 37.49 | 7,912,608 | -0.10(-0.27%) |
Apr 02, 2012 | 37.75 | 38.00 | 37.57 | 37.59 | 8,130,021 | -0.16(-0.42%) |
Mar 30, 2012 | 37.46 | 38.16 | 37.37 | 37.75 | 11,385,374 | +0.61(+1.64%) |
Mar 29, 2012 | 36.12 | 37.26 | 36.03 | 37.14 | 8,789,717 | +0.85(+2.34%) |
Mar 28, 2012 | 36.63 | 37.13 | 36.26 | 36.29 | 10,437,699 | -0.47(-1.28%) |
Mar 27, 2012 | 37.27 | 37.45 | 36.72 | 36.76 | 7,713,709 | -0.42(-1.13%) |
Mar 26, 2012 | 37.30 | 37.37 | 37.05 | 37.18 | 8,831,084 | +0.10(+0.27%) |
Mar 23, 2012 | 35.87 | 37.15 | 35.74 | 37.08 | 14,143,231 | +1.32(+3.69%) |
Mar 22, 2012 | 35.53 | 35.86 | 35.33 | 35.76 | 8,332,839 | +0.00(+0.00%) |
Mar 21, 2012 | 35.77 | 35.95 | 35.67 | 35.76 | 7,462,748 | +0.08(+0.22%) |
Mar 20, 2012 | 35.80 | 35.84 | 35.54 | 35.68 | 7,455,003 | -0.26(-0.72%) |
Mar 19, 2012 | 35.76 | 36.19 | 35.76 | 35.94 | 7,144,206 | +0.03(+0.08%) |
Mar 16, 2012 | 35.82 | 36.04 | 35.72 | 35.91 | 12,933,107 | +0.07(+0.20%) |
Mar 15, 2012 | 36.00 | 36.05 | 35.60 | 35.84 | 8,466,269 | -0.14(-0.39%) |
Mar 14, 2012 | 36.47 | 36.61 | 35.59 | 35.98 | 29,194,688 | -0.54(-1.48%) |
Mar 13, 2012 | 36.35 | 36.60 | 36.21 | 36.52 | 8,600,851 | +0.34(+0.94%) |
Mar 12, 2012 | 36.38 | 36.61 | 36.00 | 36.18 | 7,157,571 | -0.54(-1.47%) |
Mar 09, 2012 | 36.88 | 37.07 | 36.65 | 36.72 | 4,479,483 | -0.14(-0.38%) |
Mar 08, 2012 | 36.79 | 37.02 | 36.70 | 36.86 | 5,577,556 | +0.27(+0.74%) |
Mar 07, 2012 | 36.48 | 36.75 | 36.15 | 36.59 | 6,442,813 | +0.08(+0.22%) |
Mar 06, 2012 | 36.67 | 36.71 | 36.07 | 36.51 | 8,428,693 | -0.45(-1.22%) |
Mar 05, 2012 | 37.03 | 37.07 | 36.51 | 36.96 | 7,151,804 | -0.18(-0.48%) |
Mar 02, 2012 | 37.27 | 37.42 | 36.94 | 37.14 | 6,541,680 | -0.32(-0.85%) |
Mar 01, 2012 | 37.33 | 37.56 | 37.02 | 37.46 | 8,140,642 | +0.25(+0.67%) |
Feb 29, 2012 | 37.81 | 38.00 | 37.19 | 37.21 | 11,123,697 | -0.65(-1.72%) |
Feb 28, 2012 | 37.54 | 37.87 | 37.20 | 37.86 | 5,808,808 | +0.28(+0.75%) |
Feb 27, 2012 | 37.10 | 37.80 | 37.10 | 37.58 | 5,626,760 | -0.11(-0.29%) |
Feb 24, 2012 | 37.38 | 37.82 | 37.25 | 37.69 | 6,314,308 | +0.38(+1.02%) |
Feb 23, 2012 | 37.03 | 37.45 | 36.83 | 37.31 | 6,900,744 | +0.23(+0.62%) |
Feb 22, 2012 | 37.50 | 37.70 | 37.03 | 37.08 | 5,970,053 | -0.49(-1.30%) |
Feb 21, 2012 | 37.45 | 37.84 | 37.34 | 37.57 | 5,326,890 | -0.13(-0.34%) |
Feb 17, 2012 | 37.97 | 38.04 | 37.67 | 37.70 | 5,206,312 | -0.20(-0.53%) |
Feb 16, 2012 | 37.40 | 37.97 | 37.30 | 37.90 | 6,106,802 | +0.42(+1.12%) |
Feb 15, 2012 | 37.93 | 38.00 | 37.37 | 37.48 | 4,686,693 | -0.36(-0.95%) |
Feb 14, 2012 | 37.86 | 37.95 | 37.60 | 37.84 | 4,172,414 | -0.04(-0.11%) |
Feb 13, 2012 | 37.69 | 38.00 | 37.58 | 37.88 | 4,242,002 | +0.36(+0.96%) |
Feb 10, 2012 | 37.37 | 37.71 | 37.25 | 37.52 | 6,364,304 | -0.19(-0.50%) |
Feb 09, 2012 | 38.44 | 38.48 | 37.37 | 37.71 | 8,523,917 | -0.40(-1.05%) |
Feb 08, 2012 | 38.53 | 39.24 | 37.90 | 38.11 | 14,090,865 | +0.01(+0.03%) |
Feb 07, 2012 | 37.79 | 38.29 | 37.70 | 38.10 | 7,899,838 | +0.13(+0.34%) |
Feb 06, 2012 | 37.88 | 38.09 | 37.77 | 37.97 | 4,686,143 | -0.22(-0.58%) |
Feb 03, 2012 | 37.48 | 38.22 | 37.45 | 38.19 | 6,389,497 | +1.01(+2.72%) |
Feb 02, 2012 | 37.47 | 37.48 | 36.95 | 37.18 | 5,781,974 | -0.51(-1.35%) |
Feb 01, 2012 | 37.38 | 37.92 | 37.35 | 37.69 | 4,821,618 | +0.63(+1.70%) |
Jan 31, 2012 | 37.67 | 37.84 | 36.86 | 37.06 | 7,131,786 | -0.37(-0.99%) |
Jan 30, 2012 | 36.72 | 37.60 | 36.56 | 37.43 | 5,866,591 | -0.11(-0.29%) |
Jan 27, 2012 | 37.78 | 37.88 | 37.37 | 37.54 | 4,811,147 | -0.43(-1.13%) |
Jan 26, 2012 | 38.32 | 38.45 | 37.75 | 37.97 | 6,277,121 | -0.24(-0.63%) |
Jan 25, 2012 | 37.37 | 38.34 | 37.37 | 38.21 | 7,133,283 | +0.64(+1.70%) |
Jan 24, 2012 | 37.25 | 37.72 | 37.08 | 37.57 | 7,280,018 | +0.13(+0.35%) |
Jan 23, 2012 | 37.60 | 37.89 | 37.35 | 37.44 | 5,694,727 | -0.16(-0.43%) |
Jan 20, 2012 | 37.44 | 37.68 | 37.27 | 37.60 | 6,595,759 | -0.13(-0.34%) |
Jan 19, 2012 | 37.09 | 37.78 | 37.07 | 37.73 | 5,812,586 | +0.34(+0.91%) |
Jan 18, 2012 | 37.20 | 37.45 | 36.91 | 37.39 | 5,732,917 | +0.08(+0.21%) |
Jan 17, 2012 | 37.50 | 37.90 | 37.24 | 37.31 | 6,561,354 | +0.04(+0.11%) |
Jan 13, 2012 | 37.38 | 37.45 | 37.03 | 37.27 | 5,566,063 | -0.34(-0.90%) |
Jan 12, 2012 | 37.50 | 37.80 | 37.43 | 37.61 | 6,569,679 | +0.25(+0.67%) |
Jan 11, 2012 | 36.79 | 37.55 | 36.73 | 37.36 | 5,216,823 | +0.39(+1.05%) |
Jan 10, 2012 | 37.00 | 37.29 | 36.84 | 36.97 | 6,471,481 | +0.16(+0.43%) |
Jan 09, 2012 | 36.63 | 36.94 | 36.57 | 36.81 | 5,289,575 | +0.26(+0.71%) |
Jan 06, 2012 | 36.73 | 36.75 | 36.22 | 36.55 | 4,207,205 | -0.24(-0.65%) |
Jan 05, 2012 | 36.34 | 36.87 | 36.23 | 36.79 | 4,715,740 | +0.30(+0.82%) |
Jan 04, 2012 | 36.29 | 36.60 | 36.05 | 36.49 | 5,732,181 | +0.35(+0.97%) |
Dec 30, 2011 | 36.49 | 36.52 | 36.12 | 36.14 | 4,531,491 | -0.24(-0.66%) |
Dec 29, 2011 | 36.05 | 36.45 | 35.95 | 36.38 | 3,589,465 | +0.48(+1.34%) |
Dec 28, 2011 | 35.97 | 36.20 | 35.70 | 35.90 | 5,327,592 | -0.08(-0.22%) |
Dec 27, 2011 | 35.57 | 36.26 | 35.43 | 35.98 | 4,226,186 | +0.02(+0.06%) |
Dec 23, 2011 | 35.50 | 35.97 | 35.37 | 35.96 | 5,936,302 | +0.96(+2.74%) |
Dec 21, 2011 | 34.81 | 35.09 | 34.49 | 35.00 | 4,982,400 | +0.28(+0.81%) |
Dec 20, 2011 | 34.16 | 34.95 | 34.04 | 34.72 | 9,960,950 | +1.18(+3.52%) |
Dec 19, 2011 | 34.54 | 34.80 | 33.41 | 33.54 | 6,236,201 | -1.05(-3.04%) |
Dec 16, 2011 | 34.03 | 34.78 | 34.03 | 34.59 | 17,637,920 | +0.71(+2.10%) |
Dec 15, 2011 | 34.27 | 34.41 | 33.82 | 33.88 | 8,493,984 | +0.07(+0.21%) |
Dec 14, 2011 | 33.74 | 34.06 | 33.58 | 33.81 | 6,235,009 | -0.02(-0.06%) |
Dec 13, 2011 | 34.39 | 34.67 | 33.67 | 33.83 | 7,284,490 | -0.41(-1.20%) |
Dec 12, 2011 | 34.43 | 34.51 | 33.84 | 34.24 | 5,487,043 | -0.36(-1.04%) |
Dec 09, 2011 | 34.12 | 34.89 | 34.03 | 34.60 | 4,616,555 | +0.67(+1.97%) |
Dec 08, 2011 | 34.58 | 34.81 | 33.80 | 33.93 | 5,904,288 | -0.95(-2.72%) |
Dec 07, 2011 | 34.65 | 35.09 | 34.08 | 34.88 | 7,778,463 | +0.16(+0.46%) |
Dec 06, 2011 | 34.61 | 35.11 | 34.47 | 34.72 | 8,007,656 | +0.15(+0.43%) |
Dec 05, 2011 | 34.93 | 35.27 | 34.38 | 34.57 | 5,975,779 | +0.16(+0.46%) |
Dec 02, 2011 | 34.52 | 34.75 | 34.36 | 34.41 | 6,708,880 | +0.20(+0.58%) |
Dec 01, 2011 | 34.65 | 34.80 | 34.06 | 34.21 | 5,761,625 | -0.61(-1.75%) |
Nov 30, 2011 | 34.28 | 34.84 | 34.13 | 34.82 | 8,292,263 | +1.44(+4.31%) |
Nov 29, 2011 | 33.49 | 33.59 | 33.24 | 33.38 | 6,279,222 | +0.07(+0.21%) |
Nov 28, 2011 | 33.15 | 33.52 | 33.01 | 33.31 | 8,742,139 | +0.95(+2.94%) |
Nov 25, 2011 | 32.22 | 32.97 | 32.09 | 32.36 | 3,026,452 | +0.19(+0.59%) |
Nov 23, 2011 | 32.43 | 32.52 | 32.10 | 32.17 | 5,313,684 | -0.56(-1.71%) |
Nov 22, 2011 | 33.15 | 33.15 | 32.59 | 32.73 | 7,110,332 | -0.45(-1.36%) |
Nov 21, 2011 | 33.10 | 33.44 | 32.67 | 33.18 | 6,128,840 | -0.43(-1.28%) |
Nov 18, 2011 | 33.59 | 33.79 | 33.29 | 33.61 | 5,231,063 | +0.29(+0.87%) |
Nov 17, 2011 | 34.00 | 34.11 | 33.08 | 33.32 | 7,510,528 | -0.66(-1.94%) |
Nov 16, 2011 | 34.39 | 34.78 | 33.91 | 33.98 | 6,766,258 | -0.78(-2.24%) |
Nov 15, 2011 | 34.55 | 35.07 | 34.18 | 34.76 | 6,053,587 | +0.14(+0.40%) |
Nov 14, 2011 | 34.91 | 34.97 | 34.42 | 34.62 | 4,509,959 | -0.59(-1.68%) |
Nov 11, 2011 | 34.68 | 35.36 | 34.60 | 35.21 | 6,784,111 | +1.05(+3.07%) |
Nov 10, 2011 | 34.02 | 34.25 | 33.54 | 34.16 | 7,529,865 | +0.42(+1.24%) |
Nov 09, 2011 | 34.60 | 34.60 | 33.50 | 33.74 | 9,256,581 | -1.54(-4.37%) |
Nov 08, 2011 | 34.91 | 35.38 | 34.63 | 35.28 | 9,159,829 | +0.36(+1.03%) |
Nov 07, 2011 | 34.49 | 35.05 | 34.24 | 34.92 | 7,738,831 | +0.48(+1.39%) |
Nov 04, 2011 | 34.11 | 34.53 | 34.02 | 34.44 | 7,959,803 | +0.04(+0.12%) |
Nov 03, 2011 | 33.97 | 34.50 | 33.12 | 34.40 | 7,690,660 | +0.83(+2.47%) |
Nov 02, 2011 | 34.59 | 34.60 | 32.59 | 33.57 | 17,198,536 | -0.27(-0.80%) |
Nov 01, 2011 | 33.97 | 34.51 | 33.67 | 33.84 | 9,762,363 | -1.15(-3.29%) |
Oct 31, 2011 | 34.92 | 35.63 | 34.91 | 34.99 | 6,764,855 | -0.48(-1.35%) |
Oct 28, 2011 | 35.56 | 35.71 | 35.10 | 35.47 | 7,821,939 | -0.33(-0.92%) |
Oct 27, 2011 | 35.47 | 36.00 | 34.94 | 35.80 | 9,423,070 | +1.16(+3.35%) |
Oct 26, 2011 | 34.38 | 34.88 | 33.85 | 34.64 | 7,240,510 | +0.63(+1.85%) |
Oct 25, 2011 | 34.81 | 34.81 | 33.92 | 34.01 | 7,517,467 | -0.90(-2.58%) |
Oct 24, 2011 | 34.50 | 34.95 | 34.46 | 34.91 | 7,618,662 | +0.14(+0.40%) |
Oct 21, 2011 | 33.95 | 34.78 | 33.86 | 34.77 | 8,858,478 | +1.19(+3.54%) |
Oct 20, 2011 | 33.44 | 33.78 | 32.98 | 33.58 | 6,802,182 | +0.13(+0.39%) |
Oct 19, 2011 | 33.69 | 34.08 | 33.25 | 33.45 | 6,701,936 | -0.31(-0.92%) |
Oct 18, 2011 | 32.94 | 34.01 | 32.63 | 33.76 | 7,942,406 | +0.79(+2.40%) |
Oct 17, 2011 | 33.28 | 33.48 | 32.86 | 32.97 | 6,711,935 | -0.56(-1.67%) |
Oct 14, 2011 | 33.44 | 33.65 | 32.98 | 33.53 | 6,801,127 | +0.55(+1.67%) |
Oct 13, 2011 | 32.57 | 33.24 | 32.56 | 32.98 | 4,799,821 | +0.07(+0.21%) |
Oct 12, 2011 | 32.62 | 33.33 | 32.56 | 32.91 | 6,418,856 | +0.47(+1.45%) |
Oct 11, 2011 | 31.91 | 32.69 | 31.91 | 32.44 | 5,973,560 | +0.31(+0.96%) |
Oct 10, 2011 | 31.34 | 32.13 | 31.26 | 32.13 | 7,521,109 | +1.28(+4.15%) |
Oct 07, 2011 | 31.53 | 31.59 | 30.76 | 30.85 | 9,512,828 | -0.44(-1.41%) |
Oct 06, 2011 | 30.80 | 31.34 | 30.79 | 31.29 | 6,359,781 | +0.35(+1.13%) |
Oct 05, 2011 | 30.16 | 31.02 | 29.90 | 30.94 | 9,406,601 | +0.89(+2.96%) |
Oct 04, 2011 | 28.51 | 30.12 | 28.43 | 30.05 | 10,205,868 | +1.09(+3.76%) |
Oct 03, 2011 | 29.83 | 30.06 | 28.94 | 28.96 | 10,458,808 | -1.01(-3.37%) |
Sep 30, 2011 | 30.30 | 30.57 | 29.92 | 29.97 | 10,032,302 | -0.73(-2.38%) |
Sep 29, 2011 | 31.34 | 31.60 | 30.27 | 30.70 | 9,290,142 | -0.08(-0.26%) |
Sep 28, 2011 | 31.83 | 32.20 | 30.69 | 30.78 | 11,984,477 | -0.94(-2.96%) |
Sep 27, 2011 | 31.46 | 32.37 | 31.37 | 31.72 | 13,330,645 | +0.97(+3.15%) |
Sep 26, 2011 | 30.21 | 30.96 | 29.66 | 30.75 | 10,076,376 | +0.86(+2.88%) |
Sep 23, 2011 | 28.84 | 30.11 | 28.70 | 29.89 | 9,641,840 | +0.98(+3.39%) |
Sep 22, 2011 | 28.69 | 29.51 | 28.25 | 28.91 | 13,706,057 | -1.08(-3.60%) |
Sep 21, 2011 | 31.16 | 31.20 | 29.98 | 29.99 | 7,651,715 | -1.23(-3.94%) |
Sep 20, 2011 | 30.96 | 31.79 | 30.70 | 31.22 | 10,189,248 | +0.45(+1.46%) |
Sep 19, 2011 | 30.45 | 30.97 | 30.35 | 30.77 | 5,566,959 | -0.19(-0.61%) |
Sep 16, 2011 | 30.99 | 31.22 | 30.48 | 30.96 | 12,865,315 | +0.07(+0.23%) |
Sep 15, 2011 | 30.20 | 31.09 | 30.06 | 30.89 | 10,908,554 | +0.98(+3.28%) |
Sep 14, 2011 | 29.55 | 30.33 | 29.20 | 29.91 | 9,735,822 | +0.47(+1.60%) |
Sep 13, 2011 | 29.17 | 29.62 | 28.99 | 29.44 | 6,871,896 | +0.24(+0.82%) |
Sep 12, 2011 | 28.63 | 29.27 | 28.57 | 29.20 | 9,129,370 | +0.31(+1.07%) |
Sep 09, 2011 | 29.94 | 29.94 | 28.75 | 28.89 | 11,444,184 | -0.95(-3.18%) |
Sep 08, 2011 | 30.59 | 30.85 | 29.80 | 29.84 | 10,764,770 | -0.88(-2.86%) |
Sep 07, 2011 | 30.56 | 31.00 | 30.38 | 30.72 | 10,988,419 | +0.73(+2.43%) |
Sep 06, 2011 | 29.66 | 30.03 | 29.26 | 29.99 | 7,621,741 | -0.61(-1.99%) |
Sep 02, 2011 | 30.66 | 30.93 | 30.51 | 30.60 | 8,205,916 | -0.70(-2.24%) |
Sep 01, 2011 | 31.67 | 32.01 | 31.20 | 31.30 | 7,510,898 | -0.36(-1.14%) |
Aug 31, 2011 | 31.53 | 31.95 | 31.38 | 31.66 | 10,217,646 | +0.40(+1.28%) |
Aug 30, 2011 | 30.88 | 31.55 | 30.71 | 31.26 | 9,315,582 | +0.24(+0.77%) |
Aug 29, 2011 | 30.14 | 31.15 | 30.04 | 31.02 | 11,023,469 | +1.10(+3.68%) |
Aug 26, 2011 | 29.07 | 30.14 | 28.55 | 29.92 | 11,301,318 | +0.71(+2.43%) |
Aug 25, 2011 | 29.85 | 30.28 | 29.12 | 29.21 | 11,101,016 | -0.63(-2.11%) |
Aug 24, 2011 | 28.81 | 29.93 | 28.70 | 29.84 | 11,799,971 | +0.96(+3.32%) |
Aug 23, 2011 | 27.84 | 28.89 | 27.65 | 28.88 | 14,494,883 | +1.14(+4.11%) |
Aug 22, 2011 | 28.50 | 28.69 | 27.62 | 27.74 | 9,136,051 | -0.16(-0.57%) |
Aug 19, 2011 | 28.20 | 29.13 | 27.83 | 27.90 | 11,449,827 | -0.68(-2.38%) |
Aug 18, 2011 | 29.56 | 29.59 | 28.34 | 28.58 | 15,271,178 | -1.89(-6.20%) |
Aug 17, 2011 | 30.58 | 30.82 | 30.01 | 30.47 | 7,168,990 | +0.09(+0.30%) |
Aug 16, 2011 | 29.90 | 30.60 | 29.77 | 30.38 | 8,137,108 | +0.05(+0.16%) |
Aug 15, 2011 | 30.09 | 30.39 | 29.87 | 30.33 | 10,432,246 | +0.49(+1.64%) |
Aug 12, 2011 | 29.84 | 30.29 | 29.64 | 29.84 | 10,497,331 | +0.11(+0.37%) |
Aug 11, 2011 | 29.13 | 30.04 | 28.59 | 29.73 | 18,262,088 | +0.66(+2.27%) |
Aug 10, 2011 | 29.89 | 29.98 | 28.93 | 29.07 | 18,710,408 | -1.41(-4.63%) |
Aug 09, 2011 | 30.90 | 30.51 | 28.75 | 30.48 | 22,159,256 | +0.59(+1.97%) |
Aug 08, 2011 | 30.90 | 31.32 | 29.84 | 29.89 | 17,298,688 | -1.85(-5.83%) |
Aug 05, 2011 | 32.39 | 32.45 | 31.01 | 31.74 | 13,099,105 | -0.28(-0.87%) |
Aug 04, 2011 | 33.05 | 33.16 | 31.93 | 32.02 | 10,924,637 | -1.55(-4.62%) |
Aug 03, 2011 | 33.68 | 33.68 | 32.34 | 33.57 | 18,977,730 | -0.43(-1.26%) |
Aug 02, 2011 | 34.69 | 35.04 | 34.00 | 34.00 | 14,341,488 | -1.08(-3.08%) |
Aug 01, 2011 | 35.38 | 35.45 | 34.51 | 35.08 | 10,770,790 | -0.08(-0.23%) |
Jul 29, 2011 | 35.53 | 35.96 | 35.15 | 35.16 | 8,305,844 | -0.60(-1.68%) |
Jul 28, 2011 | 36.16 | 36.28 | 35.65 | 35.76 | 5,262,948 | -0.49(-1.35%) |
Jul 27, 2011 | 36.44 | 36.66 | 36.17 | 36.25 | 5,522,562 | -0.44(-1.20%) |
Jul 26, 2011 | 36.74 | 37.04 | 36.37 | 36.69 | 5,667,459 | -0.01(-0.03%) |
Jul 25, 2011 | 36.02 | 36.86 | 36.02 | 36.70 | 6,634,774 | +0.00(+0.00%) |
Jul 22, 2011 | 36.38 | 36.75 | 36.28 | 36.70 | 4,237,560 | +0.38(+1.05%) |
Jul 21, 2011 | 35.74 | 36.57 | 35.73 | 36.32 | 8,228,397 | +0.86(+2.43%) |
Jul 20, 2011 | 35.50 | 35.75 | 35.33 | 35.46 | 4,236,708 | +0.01(+0.03%) |
Jul 19, 2011 | 35.21 | 35.69 | 34.97 | 35.45 | 6,396,908 | +0.65(+1.87%) |
Jul 18, 2011 | 35.43 | 35.47 | 34.65 | 34.80 | 8,059,428 | -0.83(-2.33%) |
Jul 15, 2011 | 36.02 | 36.21 | 35.27 | 35.63 | 7,512,397 | -0.13(-0.36%) |
Jul 14, 2011 | 35.75 | 36.14 | 35.52 | 35.76 | 8,499,685 | -0.05(-0.14%) |
Jul 13, 2011 | 35.47 | 36.12 | 35.47 | 35.81 | 7,421,753 | +0.41(+1.16%) |
Jul 12, 2011 | 35.78 | 36.05 | 35.37 | 35.40 | 7,810,160 | -0.53(-1.48%) |
Jul 11, 2011 | 36.12 | 36.39 | 35.74 | 35.93 | 6,236,699 | -0.71(-1.94%) |
Jul 08, 2011 | 36.60 | 36.96 | 36.23 | 36.64 | 6,637,956 | -0.42(-1.13%) |
Jul 07, 2011 | 36.94 | 37.26 | 36.87 | 37.06 | 5,997,931 | +0.42(+1.15%) |
Jul 06, 2011 | 36.77 | 36.86 | 36.53 | 36.64 | 4,949,739 | -0.24(-0.65%) |
Jul 05, 2011 | 36.77 | 37.14 | 36.56 | 36.88 | 4,843,586 | -0.04(-0.11%) |
Jul 01, 2011 | 36.40 | 37.03 | 36.30 | 36.92 | 6,177,246 | +0.55(+1.51%) |
Jun 30, 2011 | 36.14 | 36.49 | 35.92 | 36.37 | 7,093,758 | +0.27(+0.75%) |
Jun 29, 2011 | 35.89 | 36.25 | 35.69 | 36.10 | 7,735,547 | +0.38(+1.06%) |
Jun 28, 2011 | 35.11 | 35.77 | 34.93 | 35.72 | 7,966,389 | +0.80(+2.29%) |
Jun 27, 2011 | 34.52 | 35.11 | 34.45 | 34.92 | 6,599,679 | +0.46(+1.33%) |
Jun 24, 2011 | 35.11 | 35.23 | 34.45 | 34.46 | 10,775,538 | -0.70(-1.99%) |
Jun 23, 2011 | 34.46 | 35.18 | 34.23 | 35.16 | 9,297,528 | -0.31(-0.87%) |
Jun 22, 2011 | 35.57 | 35.76 | 35.46 | 35.47 | 5,616,564 | -0.27(-0.76%) |
Jun 21, 2011 | 35.45 | 36.13 | 35.37 | 35.74 | 8,061,569 | +0.40(+1.13%) |
Jun 20, 2011 | 35.32 | 35.55 | 35.24 | 35.34 | 5,829,281 | +0.21(+0.60%) |
Jun 17, 2011 | 34.91 | 35.45 | 34.84 | 35.13 | 9,439,969 | +0.53(+1.53%) |
Jun 16, 2011 | 34.70 | 34.75 | 34.38 | 34.60 | 7,850,669 | -0.02(-0.06%) |
Jun 15, 2011 | 34.69 | 34.99 | 34.36 | 34.62 | 7,043,661 | -0.42(-1.20%) |
Jun 14, 2011 | 34.88 | 35.22 | 34.76 | 35.04 | 7,666,185 | +0.40(+1.15%) |
Jun 13, 2011 | 34.73 | 35.08 | 34.63 | 34.64 | 6,785,527 | +0.01(+0.03%) |
Jun 10, 2011 | 34.99 | 35.10 | 34.56 | 34.63 | 5,390,114 | -0.59(-1.68%) |
Jun 09, 2011 | 34.88 | 35.24 | 34.65 | 35.22 | 7,301,892 | +0.38(+1.09%) |
Jun 08, 2011 | 34.71 | 35.14 | 34.56 | 34.84 | 6,643,782 | +0.02(+0.06%) |
Jun 07, 2011 | 35.26 | 35.47 | 34.81 | 34.82 | 10,554,550 | -0.29(-0.83%) |
Jun 06, 2011 | 35.11 | 35.30 | 34.94 | 35.11 | 6,241,319 | -0.06(-0.17%) |
Jun 03, 2011 | 35.71 | 35.42 | 34.98 | 35.17 | 9,579,741 | -0.56(-1.57%) |
May 24, 2011 | 36.20 | 36.26 | 35.69 | 35.73 | 6,278,555 | -0.42(-1.16%) |
May 23, 2011 | 36.31 | 36.39 | 35.98 | 36.15 | 4,940,773 | -0.64(-1.74%) |
May 20, 2011 | 36.84 | 37.23 | 36.55 | 36.79 | 6,163,868 | -0.10(-0.27%) |
May 19, 2011 | 36.85 | 37.00 | 36.55 | 36.89 | 6,365,917 | +0.12(+0.33%) |
May 18, 2011 | 35.85 | 36.88 | 35.84 | 36.77 | 7,481,916 | +0.94(+2.62%) |
May 17, 2011 | 35.14 | 35.89 | 35.09 | 35.83 | 7,729,521 | +0.62(+1.76%) |
May 16, 2011 | 35.80 | 35.87 | 35.14 | 35.21 | 6,793,217 | -0.78(-2.17%) |
May 13, 2011 | 36.25 | 36.52 | 35.86 | 35.99 | 5,310,268 | -0.24(-0.66%) |
May 12, 2011 | 35.70 | 36.35 | 35.66 | 36.23 | 5,899,530 | +0.50(+1.40%) |
May 11, 2011 | 36.16 | 36.16 | 35.58 | 35.73 | 6,694,393 | -0.62(-1.71%) |
May 10, 2011 | 36.13 | 36.51 | 36.09 | 36.35 | 4,490,291 | +0.26(+0.72%) |
May 09, 2011 | 36.18 | 36.29 | 35.87 | 36.09 | 4,599,863 | -0.16(-0.44%) |
May 06, 2011 | 36.45 | 36.81 | 36.19 | 36.25 | 5,982,165 | +0.24(+0.67%) |
May 05, 2011 | 36.48 | 36.50 | 35.75 | 36.01 | 8,658,551 | -0.48(-1.32%) |
May 04, 2011 | 37.25 | 37.45 | 36.06 | 36.49 | 14,658,269 | -1.24(-3.29%) |
May 03, 2011 | 37.68 | 38.07 | 37.33 | 37.73 | 8,591,086 | -0.11(-0.29%) |