Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.23 | 38.38 | 37.89 | 38.11 | 2,226,455 | -0.13(-0.34%) |
Apr 27, 2012 | 38.13 | 38.54 | 37.87 | 38.24 | 1,737,108 | +0.32(+0.85%) |
Apr 26, 2012 | 37.66 | 38.11 | 37.38 | 37.92 | 1,782,003 | +0.27(+0.72%) |
Apr 25, 2012 | 37.10 | 37.69 | 37.08 | 37.65 | 2,044,209 | +0.85(+2.32%) |
Apr 24, 2012 | 37.38 | 37.41 | 36.56 | 36.80 | 2,208,825 | -0.47(-1.26%) |
Apr 23, 2012 | 37.40 | 37.46 | 36.75 | 37.27 | 1,750,843 | -0.33(-0.89%) |
Apr 20, 2012 | 38.02 | 38.02 | 37.46 | 37.60 | 2,306,794 | -0.31(-0.81%) |
Apr 19, 2012 | 38.11 | 38.39 | 37.57 | 37.91 | 1,761,948 | -0.13(-0.34%) |
Apr 18, 2012 | 38.00 | 38.25 | 37.76 | 38.04 | 1,629,585 | -0.14(-0.38%) |
Apr 17, 2012 | 38.04 | 38.37 | 37.88 | 38.18 | 2,110,524 | +0.30(+0.79%) |
Apr 16, 2012 | 38.21 | 38.21 | 37.45 | 37.88 | 2,699,508 | +0.36(+0.96%) |
Apr 13, 2012 | 37.40 | 37.81 | 37.27 | 37.52 | 1,879,471 | -0.07(-0.18%) |
Apr 12, 2012 | 37.29 | 37.70 | 36.77 | 37.59 | 2,193,116 | +0.31(+0.84%) |
Apr 11, 2012 | 36.93 | 37.36 | 36.82 | 37.27 | 2,586,586 | +0.80(+2.19%) |
Apr 10, 2012 | 37.91 | 38.02 | 36.30 | 36.48 | 3,127,895 | -1.63(-4.28%) |
Apr 09, 2012 | 38.06 | 38.11 | 37.51 | 38.11 | 2,566,403 | -0.22(-0.57%) |
Apr 05, 2012 | 37.88 | 38.72 | 37.71 | 38.32 | 2,678,468 | +0.42(+1.12%) |
Apr 04, 2012 | 37.53 | 37.94 | 37.32 | 37.90 | 2,632,561 | +0.12(+0.31%) |
Apr 03, 2012 | 38.28 | 38.55 | 37.74 | 37.79 | 2,738,194 | -0.50(-1.32%) |
Apr 02, 2012 | 37.87 | 38.43 | 37.85 | 38.29 | 1,826,859 | +0.27(+0.72%) |
Mar 30, 2012 | 37.81 | 38.23 | 37.58 | 38.02 | 2,775,291 | +0.31(+0.81%) |
Mar 29, 2012 | 37.76 | 37.89 | 37.13 | 37.71 | 2,838,508 | +0.38(+1.02%) |
Mar 28, 2012 | 37.83 | 37.83 | 36.95 | 37.33 | 1,530,524 | -0.47(-1.25%) |
Mar 27, 2012 | 37.72 | 37.98 | 37.58 | 37.80 | 1,379,734 | +0.07(+0.20%) |
Mar 26, 2012 | 37.52 | 37.85 | 37.28 | 37.72 | 1,280,185 | +0.51(+1.38%) |
Mar 23, 2012 | 37.44 | 37.46 | 36.73 | 37.21 | 1,315,088 | -0.31(-0.82%) |
Mar 22, 2012 | 37.41 | 37.82 | 37.31 | 37.52 | 1,859,274 | -0.18(-0.47%) |
Mar 21, 2012 | 37.46 | 37.83 | 37.35 | 37.70 | 1,680,367 | +0.35(+0.93%) |
Mar 20, 2012 | 36.99 | 37.44 | 36.84 | 37.35 | 1,746,551 | +0.25(+0.68%) |
Mar 19, 2012 | 37.36 | 37.40 | 36.84 | 37.10 | 1,411,858 | -0.35(-0.93%) |
Mar 16, 2012 | 37.60 | 37.77 | 37.16 | 37.44 | 2,672,166 | -0.12(-0.31%) |
Mar 15, 2012 | 37.28 | 37.61 | 37.00 | 37.56 | 2,363,852 | +0.25(+0.68%) |
Mar 14, 2012 | 37.29 | 37.51 | 37.11 | 37.31 | 1,781,040 | -0.15(-0.40%) |
Mar 13, 2012 | 36.80 | 37.49 | 36.27 | 37.46 | 3,322,043 | +0.84(+2.29%) |
Mar 12, 2012 | 36.95 | 37.05 | 36.54 | 36.62 | 1,542,986 | -0.28(-0.76%) |
Mar 09, 2012 | 36.80 | 37.01 | 36.59 | 36.90 | 1,652,877 | +0.27(+0.75%) |
Mar 08, 2012 | 36.59 | 36.79 | 36.36 | 36.63 | 1,657,863 | +0.33(+0.90%) |
Mar 07, 2012 | 35.97 | 36.40 | 35.79 | 36.30 | 1,987,415 | +0.54(+1.51%) |
Mar 06, 2012 | 36.22 | 36.29 | 35.68 | 35.76 | 2,324,384 | -0.74(-2.04%) |
Mar 05, 2012 | 36.48 | 36.67 | 36.28 | 36.50 | 1,897,807 | -0.03(-0.09%) |
Mar 02, 2012 | 36.84 | 36.90 | 36.39 | 36.54 | 2,017,855 | -0.15(-0.41%) |
Mar 01, 2012 | 36.62 | 36.74 | 35.98 | 36.69 | 3,745,012 | +0.10(+0.28%) |
Feb 29, 2012 | 36.74 | 37.31 | 36.58 | 36.58 | 4,272,731 | -0.11(-0.30%) |
Feb 28, 2012 | 36.58 | 36.82 | 36.41 | 36.69 | 2,968,046 | +0.11(+0.30%) |
Feb 27, 2012 | 35.71 | 36.68 | 35.61 | 36.58 | 3,838,693 | +0.49(+1.35%) |
Feb 24, 2012 | 36.12 | 36.32 | 35.93 | 36.10 | 3,349,567 | -0.05(-0.15%) |
Feb 23, 2012 | 35.47 | 36.45 | 35.34 | 36.15 | 3,342,223 | +0.42(+1.18%) |
Feb 22, 2012 | 35.42 | 36.03 | 35.42 | 35.73 | 3,458,292 | -0.11(-0.30%) |
Feb 21, 2012 | 34.87 | 36.23 | 34.87 | 35.84 | 5,824,054 | +1.12(+3.23%) |
Feb 17, 2012 | 34.88 | 35.60 | 34.45 | 34.72 | 7,991,121 | -0.71(-1.99%) |
Feb 16, 2012 | 34.62 | 35.52 | 34.57 | 35.42 | 6,104,238 | +0.80(+2.31%) |
Feb 15, 2012 | 34.48 | 34.96 | 34.34 | 34.62 | 3,856,214 | +0.22(+0.65%) |
Feb 14, 2012 | 34.31 | 34.62 | 34.15 | 34.40 | 2,479,629 | +0.07(+0.22%) |
Feb 13, 2012 | 34.57 | 34.69 | 34.24 | 34.32 | 2,712,176 | -0.15(-0.43%) |
Feb 10, 2012 | 34.42 | 34.67 | 34.28 | 34.47 | 1,450,084 | -0.25(-0.72%) |
Feb 09, 2012 | 34.64 | 34.81 | 34.28 | 34.72 | 2,772,574 | +0.09(+0.27%) |
Feb 08, 2012 | 34.43 | 34.79 | 34.27 | 34.63 | 3,337,222 | +0.28(+0.81%) |
Feb 07, 2012 | 33.69 | 34.70 | 33.56 | 34.35 | 3,450,811 | +0.55(+1.63%) |
Feb 06, 2012 | 33.92 | 34.02 | 33.70 | 33.80 | 2,865,873 | -0.33(-0.95%) |
Feb 03, 2012 | 33.62 | 34.28 | 33.59 | 34.13 | 3,110,721 | +0.79(+2.36%) |
Feb 02, 2012 | 33.82 | 33.95 | 33.04 | 33.34 | 3,149,596 | -0.28(-0.83%) |
Feb 01, 2012 | 33.71 | 33.94 | 33.45 | 33.62 | 3,218,094 | +0.10(+0.28%) |
Jan 31, 2012 | 33.74 | 33.96 | 33.32 | 33.52 | 3,018,332 | -0.10(-0.30%) |
Jan 30, 2012 | 32.71 | 33.68 | 32.59 | 33.62 | 4,036,579 | +0.67(+2.02%) |
Jan 27, 2012 | 32.79 | 33.09 | 32.68 | 32.96 | 2,130,840 | +0.06(+0.19%) |
Jan 26, 2012 | 33.20 | 33.52 | 32.67 | 32.90 | 2,916,706 | -0.19(-0.57%) |
Jan 25, 2012 | 33.70 | 33.74 | 32.84 | 33.09 | 4,187,079 | -0.60(-1.77%) |
Jan 24, 2012 | 33.36 | 33.88 | 33.26 | 33.69 | 2,655,467 | +0.16(+0.49%) |
Jan 23, 2012 | 33.90 | 34.45 | 33.50 | 33.52 | 2,644,913 | -0.43(-1.28%) |
Jan 20, 2012 | 34.11 | 34.33 | 33.83 | 33.96 | 2,403,321 | -0.24(-0.69%) |
Jan 19, 2012 | 33.79 | 34.37 | 33.51 | 34.19 | 3,726,621 | +0.50(+1.47%) |
Jan 18, 2012 | 33.22 | 33.81 | 33.14 | 33.70 | 2,995,466 | +0.44(+1.33%) |
Jan 17, 2012 | 33.23 | 33.62 | 33.11 | 33.26 | 2,493,210 | +0.35(+1.05%) |
Jan 13, 2012 | 33.05 | 33.45 | 32.81 | 32.91 | 2,520,273 | -0.31(-0.92%) |
Jan 12, 2012 | 33.47 | 33.47 | 32.87 | 33.22 | 2,834,322 | -0.03(-0.10%) |
Jan 11, 2012 | 33.49 | 33.64 | 33.05 | 33.25 | 3,886,706 | -0.26(-0.77%) |
Jan 10, 2012 | 33.88 | 33.88 | 33.18 | 33.51 | 3,211,835 | -0.20(-0.60%) |
Jan 09, 2012 | 33.79 | 33.91 | 33.39 | 33.71 | 2,550,095 | -0.05(-0.16%) |
Jan 06, 2012 | 33.48 | 34.08 | 33.31 | 33.77 | 2,822,549 | -0.59(-1.72%) |
Jan 05, 2012 | 33.83 | 34.51 | 33.38 | 34.36 | 3,840,127 | +0.36(+1.06%) |
Jan 04, 2012 | 33.67 | 34.21 | 33.60 | 34.00 | 3,377,433 | +0.25(+0.74%) |
Dec 30, 2011 | 33.96 | 34.07 | 33.73 | 33.75 | 1,270,304 | -0.22(-0.64%) |
Dec 29, 2011 | 33.88 | 34.36 | 33.45 | 33.96 | 2,091,115 | +0.08(+0.24%) |
Dec 28, 2011 | 33.83 | 34.12 | 33.41 | 33.88 | 3,272,932 | -0.11(-0.32%) |
Dec 27, 2011 | 33.74 | 34.13 | 33.50 | 33.99 | 1,354,464 | +0.16(+0.48%) |
Dec 23, 2011 | 33.39 | 33.86 | 33.34 | 33.83 | 1,249,954 | +0.20(+0.61%) |
Dec 21, 2011 | 33.15 | 33.71 | 32.84 | 33.62 | 2,725,747 | +0.45(+1.35%) |
Dec 20, 2011 | 32.22 | 33.30 | 32.22 | 33.18 | 3,385,894 | +1.34(+4.20%) |
Dec 19, 2011 | 32.05 | 32.46 | 31.72 | 31.84 | 2,764,254 | -0.09(-0.28%) |
Dec 16, 2011 | 32.35 | 32.88 | 31.86 | 31.93 | 3,469,574 | -0.17(-0.53%) |
Dec 15, 2011 | 32.25 | 32.48 | 32.05 | 32.10 | 2,758,770 | +0.09(+0.30%) |
Dec 14, 2011 | 31.83 | 32.35 | 31.76 | 32.00 | 4,726,391 | +0.11(+0.34%) |
Dec 13, 2011 | 33.07 | 33.20 | 31.73 | 31.89 | 3,996,238 | -0.98(-2.97%) |
Dec 12, 2011 | 32.52 | 33.01 | 32.25 | 32.87 | 3,626,339 | +0.15(+0.46%) |
Dec 09, 2011 | 32.25 | 32.81 | 32.24 | 32.72 | 3,111,065 | +0.53(+1.64%) |
Dec 08, 2011 | 31.76 | 32.94 | 31.69 | 32.19 | 4,593,126 | +0.20(+0.64%) |
Dec 07, 2011 | 31.95 | 32.22 | 31.74 | 31.99 | 2,316,362 | -0.16(-0.51%) |
Dec 06, 2011 | 32.63 | 32.72 | 32.07 | 32.15 | 2,374,612 | -0.52(-1.60%) |
Dec 05, 2011 | 32.52 | 33.28 | 32.34 | 32.67 | 4,256,153 | +0.65(+2.04%) |
Dec 02, 2011 | 32.38 | 32.69 | 32.00 | 32.02 | 3,628,197 | +0.05(+0.15%) |
Dec 01, 2011 | 30.99 | 32.23 | 30.72 | 31.97 | 5,389,285 | +1.24(+4.02%) |
Nov 30, 2011 | 31.27 | 31.36 | 30.45 | 30.74 | 7,145,709 | +0.42(+1.39%) |
Nov 29, 2011 | 30.35 | 30.75 | 30.07 | 30.32 | 5,124,539 | -0.36(-1.17%) |
Nov 28, 2011 | 30.75 | 31.26 | 30.47 | 30.68 | 3,598,662 | +0.77(+2.56%) |
Nov 25, 2011 | 30.03 | 30.44 | 29.86 | 29.91 | 1,190,805 | -0.30(-1.01%) |
Nov 23, 2011 | 30.52 | 30.78 | 30.16 | 30.21 | 2,483,977 | -0.67(-2.16%) |
Nov 22, 2011 | 31.25 | 31.44 | 30.67 | 30.88 | 3,879,672 | -0.39(-1.25%) |
Nov 21, 2011 | 31.21 | 31.54 | 30.80 | 31.28 | 3,669,126 | -0.45(-1.43%) |
Nov 18, 2011 | 31.95 | 31.95 | 31.40 | 31.73 | 4,424,097 | -0.02(-0.06%) |
Nov 17, 2011 | 32.46 | 32.61 | 31.45 | 31.75 | 5,415,983 | -0.76(-2.33%) |
Nov 16, 2011 | 32.99 | 33.32 | 32.46 | 32.50 | 3,076,165 | -0.79(-2.37%) |
Nov 15, 2011 | 33.06 | 33.53 | 32.78 | 33.29 | 3,020,850 | +0.14(+0.43%) |
Nov 14, 2011 | 33.34 | 33.58 | 33.02 | 33.15 | 3,856,115 | -0.26(-0.79%) |
Nov 11, 2011 | 32.34 | 33.45 | 32.18 | 33.42 | 6,918,144 | -0.09(-0.28%) |
Nov 10, 2011 | 33.67 | 33.81 | 33.00 | 33.51 | 4,597,843 | +0.47(+1.41%) |
Nov 09, 2011 | 33.75 | 34.29 | 32.92 | 33.04 | 4,451,037 | -1.53(-4.43%) |
Nov 08, 2011 | 34.42 | 34.95 | 33.68 | 34.58 | 3,423,651 | +0.38(+1.13%) |
Nov 07, 2011 | 33.93 | 34.36 | 33.46 | 34.19 | 2,919,546 | +0.16(+0.48%) |
Nov 04, 2011 | 33.79 | 34.44 | 33.72 | 34.03 | 3,524,841 | -0.46(-1.33%) |
Nov 03, 2011 | 33.31 | 34.54 | 32.67 | 34.49 | 7,269,404 | +0.34(+0.99%) |
Nov 02, 2011 | 34.50 | 34.60 | 33.87 | 34.15 | 4,590,987 | +0.22(+0.64%) |
Nov 01, 2011 | 33.15 | 34.27 | 33.00 | 33.94 | 4,205,808 | -0.30(-0.87%) |
Oct 31, 2011 | 33.94 | 34.67 | 33.73 | 34.23 | 3,797,210 | -0.32(-0.94%) |
Oct 28, 2011 | 35.05 | 35.35 | 34.22 | 34.56 | 3,493,282 | -0.66(-1.86%) |
Oct 27, 2011 | 35.12 | 35.85 | 34.22 | 35.21 | 4,798,926 | +1.13(+3.33%) |
Oct 26, 2011 | 34.83 | 34.94 | 33.50 | 34.08 | 4,141,191 | -0.11(-0.34%) |
Oct 25, 2011 | 35.29 | 35.29 | 33.60 | 34.19 | 4,177,923 | -1.45(-4.06%) |
Oct 24, 2011 | 34.94 | 36.03 | 34.73 | 35.64 | 4,470,029 | +0.80(+2.29%) |
Oct 21, 2011 | 34.69 | 34.85 | 34.27 | 34.84 | 4,175,586 | +0.68(+2.00%) |
Oct 20, 2011 | 34.54 | 34.67 | 33.69 | 34.16 | 4,545,520 | -0.50(-1.44%) |
Oct 19, 2011 | 35.02 | 35.19 | 34.50 | 34.66 | 2,673,711 | -0.44(-1.25%) |
Oct 18, 2011 | 33.72 | 35.53 | 33.13 | 35.10 | 4,831,337 | +1.31(+3.88%) |
Oct 17, 2011 | 34.02 | 34.64 | 33.70 | 33.79 | 2,926,249 | -0.45(-1.32%) |
Oct 14, 2011 | 34.08 | 34.44 | 33.42 | 34.24 | 3,878,587 | +0.83(+2.49%) |
Oct 13, 2011 | 33.96 | 34.39 | 33.30 | 33.41 | 3,530,077 | -0.48(-1.41%) |
Oct 12, 2011 | 33.81 | 34.77 | 33.42 | 33.89 | 4,891,422 | +0.62(+1.87%) |
Oct 11, 2011 | 33.88 | 33.98 | 32.78 | 33.27 | 6,707,281 | -0.95(-2.78%) |
Oct 10, 2011 | 32.95 | 34.31 | 32.95 | 34.22 | 3,212,147 | +1.34(+4.07%) |
Oct 07, 2011 | 32.61 | 33.59 | 32.47 | 32.88 | 6,577,063 | +0.47(+1.44%) |
Oct 06, 2011 | 32.09 | 32.69 | 31.93 | 32.42 | 8,040,874 | -0.15(-0.46%) |
Oct 05, 2011 | 32.67 | 32.72 | 31.43 | 32.57 | 8,171,766 | -0.15(-0.45%) |
Oct 04, 2011 | 30.13 | 32.79 | 30.13 | 32.71 | 7,652,747 | +2.07(+6.77%) |
Oct 03, 2011 | 30.80 | 32.18 | 30.63 | 30.64 | 6,280,679 | -0.21(-0.68%) |
Sep 30, 2011 | 31.09 | 31.65 | 30.71 | 30.85 | 3,264,558 | -0.66(-2.08%) |
Sep 29, 2011 | 32.30 | 32.45 | 30.68 | 31.50 | 4,689,217 | -0.20(-0.64%) |
Sep 28, 2011 | 32.11 | 32.62 | 31.67 | 31.71 | 3,238,662 | -0.27(-0.84%) |
Sep 27, 2011 | 33.15 | 33.26 | 31.80 | 31.98 | 4,130,642 | -0.55(-1.68%) |
Sep 26, 2011 | 30.90 | 32.54 | 30.44 | 32.52 | 4,440,804 | +1.78(+5.80%) |
Sep 23, 2011 | 29.99 | 30.86 | 29.87 | 30.74 | 3,561,850 | +0.48(+1.58%) |
Sep 22, 2011 | 29.88 | 30.99 | 29.47 | 30.26 | 5,443,392 | -0.93(-2.97%) |
Sep 21, 2011 | 32.14 | 32.35 | 31.13 | 31.19 | 2,985,598 | -0.88(-2.76%) |
Sep 20, 2011 | 32.53 | 33.04 | 32.02 | 32.07 | 3,261,550 | -0.33(-1.02%) |
Sep 19, 2011 | 31.82 | 32.63 | 31.51 | 32.40 | 2,843,816 | +0.06(+0.19%) |
Sep 16, 2011 | 31.95 | 32.46 | 31.74 | 32.34 | 4,781,351 | +0.59(+1.85%) |
Sep 15, 2011 | 31.46 | 31.86 | 30.86 | 31.75 | 5,375,556 | +0.74(+2.40%) |
Sep 14, 2011 | 30.30 | 31.51 | 29.83 | 31.01 | 5,683,847 | +0.18(+0.57%) |
Sep 13, 2011 | 30.83 | 31.30 | 30.45 | 30.84 | 4,810,509 | +0.08(+0.26%) |
Sep 12, 2011 | 29.26 | 30.77 | 29.07 | 30.76 | 4,731,160 | +1.01(+3.38%) |
Sep 09, 2011 | 30.01 | 30.55 | 29.38 | 29.75 | 4,724,227 | -0.74(-2.41%) |
Sep 08, 2011 | 30.67 | 31.34 | 30.27 | 30.48 | 4,612,311 | -0.54(-1.74%) |
Sep 07, 2011 | 30.17 | 31.18 | 30.12 | 31.03 | 5,019,724 | +1.45(+4.89%) |
Sep 06, 2011 | 28.30 | 29.61 | 28.11 | 29.58 | 4,454,425 | +0.36(+1.25%) |
Sep 02, 2011 | 29.55 | 29.76 | 29.05 | 29.22 | 2,885,156 | -0.98(-3.24%) |
Sep 01, 2011 | 30.57 | 31.03 | 29.91 | 30.19 | 6,301,626 | -0.35(-1.15%) |
Aug 31, 2011 | 30.89 | 31.37 | 30.18 | 30.55 | 5,152,179 | -0.09(-0.31%) |
Aug 30, 2011 | 29.91 | 30.87 | 29.83 | 30.64 | 6,994,822 | +0.60(+2.01%) |
Aug 29, 2011 | 28.78 | 30.08 | 28.58 | 30.04 | 8,699,152 | +1.75(+6.20%) |
Aug 26, 2011 | 26.58 | 28.64 | 26.58 | 28.28 | 10,083,325 | +1.43(+5.33%) |
Aug 25, 2011 | 27.70 | 28.25 | 26.74 | 26.85 | 8,705,782 | -0.77(-2.77%) |
Aug 24, 2011 | 26.65 | 27.64 | 26.49 | 27.62 | 4,468,036 | +0.78(+2.90%) |
Aug 23, 2011 | 25.36 | 26.84 | 25.06 | 26.84 | 6,025,460 | +1.45(+5.72%) |
Aug 22, 2011 | 25.67 | 25.87 | 25.14 | 25.39 | 3,610,853 | +0.22(+0.88%) |
Aug 19, 2011 | 25.37 | 26.04 | 25.05 | 25.16 | 5,989,828 | -0.57(-2.22%) |
Aug 18, 2011 | 26.85 | 26.92 | 25.45 | 25.73 | 8,413,491 | -2.10(-7.53%) |
Aug 17, 2011 | 29.18 | 29.34 | 27.28 | 27.83 | 8,288,476 | -1.03(-3.56%) |
Aug 16, 2011 | 29.80 | 29.80 | 28.49 | 28.86 | 6,626,461 | -1.16(-3.85%) |
Aug 15, 2011 | 30.02 | 30.13 | 29.13 | 30.02 | 6,915,532 | +0.26(+0.88%) |
Aug 12, 2011 | 30.69 | 30.91 | 29.51 | 29.75 | 8,639,413 | +1.31(+4.61%) |
Aug 11, 2011 | 27.26 | 29.05 | 27.07 | 28.44 | 5,517,259 | +1.47(+5.46%) |
Aug 10, 2011 | 27.10 | 28.19 | 26.83 | 26.97 | 7,514,113 | -0.98(-3.51%) |
Aug 09, 2011 | 28.56 | 27.99 | 25.60 | 27.95 | 9,354,973 | +1.18(+4.39%) |
Aug 08, 2011 | 28.56 | 29.05 | 26.33 | 26.78 | 8,346,512 | -3.00(-10.07%) |
Aug 05, 2011 | 29.61 | 29.87 | 28.43 | 29.77 | 10,667,913 | +0.78(+2.69%) |
Aug 04, 2011 | 31.16 | 31.63 | 28.97 | 28.99 | 11,439,889 | -3.09(-9.63%) |
Aug 03, 2011 | 31.64 | 32.13 | 30.98 | 32.08 | 6,855,825 | +0.47(+1.49%) |
Aug 02, 2011 | 33.15 | 33.30 | 31.59 | 31.61 | 8,068,233 | -1.96(-5.82%) |
Aug 01, 2011 | 34.19 | 34.19 | 33.01 | 33.57 | 4,014,346 | -0.13(-0.40%) |
Jul 29, 2011 | 33.27 | 34.24 | 33.07 | 33.70 | 3,613,601 | -0.01(-0.04%) |
Jul 28, 2011 | 33.24 | 34.13 | 33.24 | 33.72 | 4,963,505 | +0.64(+1.93%) |
Jul 27, 2011 | 33.99 | 34.05 | 33.04 | 33.08 | 3,005,285 | -1.12(-3.28%) |
Jul 26, 2011 | 34.23 | 34.47 | 33.93 | 34.20 | 2,844,671 | -0.09(-0.27%) |
Jul 25, 2011 | 34.18 | 34.53 | 34.12 | 34.30 | 2,263,177 | -0.31(-0.89%) |
Jul 22, 2011 | 34.64 | 34.83 | 34.41 | 34.60 | 2,439,018 | +0.07(+0.19%) |
Jul 21, 2011 | 34.61 | 35.04 | 34.49 | 34.54 | 2,372,670 | +0.15(+0.43%) |
Jul 20, 2011 | 34.86 | 34.93 | 34.16 | 34.39 | 1,633,052 | -0.41(-1.18%) |
Jul 19, 2011 | 33.88 | 34.85 | 33.78 | 34.80 | 4,245,211 | +1.22(+3.64%) |
Jul 18, 2011 | 33.66 | 33.87 | 33.39 | 33.58 | 2,421,004 | -0.32(-0.93%) |
Jul 15, 2011 | 33.78 | 33.91 | 33.26 | 33.89 | 2,861,918 | +0.34(+1.02%) |
Jul 14, 2011 | 33.52 | 33.93 | 33.15 | 33.55 | 5,130,595 | +0.22(+0.64%) |
Jul 13, 2011 | 33.48 | 33.89 | 33.29 | 33.33 | 2,736,302 | +0.17(+0.53%) |
Jul 12, 2011 | 33.25 | 33.73 | 33.13 | 33.16 | 3,385,155 | -0.28(-0.82%) |
Jul 11, 2011 | 33.26 | 33.63 | 33.16 | 33.44 | 3,367,438 | -0.33(-0.97%) |
Jul 08, 2011 | 33.50 | 33.77 | 33.27 | 33.76 | 3,235,411 | -0.21(-0.61%) |
Jul 07, 2011 | 33.09 | 34.21 | 33.08 | 33.97 | 6,721,864 | +1.40(+4.29%) |
Jul 06, 2011 | 32.36 | 32.60 | 32.31 | 32.58 | 3,024,341 | +0.04(+0.12%) |
Jul 05, 2011 | 32.31 | 32.74 | 32.21 | 32.53 | 3,340,926 | +0.12(+0.37%) |
Jul 01, 2011 | 31.48 | 32.46 | 31.38 | 32.41 | 3,359,803 | +0.87(+2.77%) |
Jun 30, 2011 | 31.08 | 31.58 | 31.08 | 31.54 | 4,472,862 | +0.59(+1.91%) |
Jun 29, 2011 | 31.28 | 31.52 | 30.87 | 30.95 | 3,740,254 | -0.13(-0.43%) |
Jun 28, 2011 | 30.69 | 31.12 | 30.57 | 31.08 | 2,810,485 | +0.52(+1.69%) |
Jun 27, 2011 | 30.08 | 30.65 | 29.95 | 30.57 | 3,544,780 | +0.40(+1.31%) |
Jun 24, 2011 | 30.76 | 30.88 | 30.12 | 30.17 | 2,973,125 | -0.66(-2.14%) |
Jun 23, 2011 | 30.18 | 30.89 | 30.11 | 30.83 | 4,230,572 | +0.38(+1.26%) |
Jun 22, 2011 | 30.81 | 31.17 | 30.42 | 30.45 | 2,840,081 | -0.53(-1.71%) |
Jun 21, 2011 | 30.34 | 31.00 | 30.25 | 30.98 | 3,998,005 | +0.79(+2.60%) |
Jun 20, 2011 | 29.98 | 30.20 | 29.93 | 30.19 | 3,093,330 | +0.79(+2.67%) |
Jun 17, 2011 | 29.40 | 29.86 | 29.34 | 29.40 | 2,684,107 | +0.26(+0.88%) |
Jun 16, 2011 | 29.20 | 29.58 | 28.89 | 29.15 | 2,881,246 | -0.09(-0.30%) |
Jun 15, 2011 | 29.34 | 29.60 | 29.11 | 29.24 | 3,118,297 | -0.46(-1.56%) |
Jun 14, 2011 | 28.99 | 29.87 | 28.99 | 29.70 | 4,174,085 | +1.11(+3.88%) |
Jun 13, 2011 | 28.40 | 28.77 | 28.27 | 28.59 | 3,421,731 | +0.28(+1.00%) |
Jun 10, 2011 | 28.50 | 28.62 | 28.14 | 28.31 | 5,512,730 | -0.34(-1.20%) |
Jun 09, 2011 | 28.47 | 28.96 | 28.47 | 28.65 | 6,018,452 | +0.30(+1.07%) |
Jun 08, 2011 | 28.49 | 28.64 | 28.22 | 28.35 | 6,404,353 | -0.26(-0.92%) |
Jun 07, 2011 | 29.01 | 29.23 | 28.59 | 28.61 | 5,411,487 | -0.21(-0.72%) |
Jun 06, 2011 | 29.20 | 29.44 | 28.80 | 28.82 | 4,530,724 | -0.43(-1.47%) |
Jun 03, 2011 | 29.41 | 29.94 | 29.04 | 29.25 | 4,392,081 | -1.17(-3.84%) |
May 24, 2011 | 30.59 | 30.81 | 30.41 | 30.42 | 1,917,679 | -0.08(-0.26%) |
May 23, 2011 | 30.04 | 30.70 | 30.04 | 30.50 | 2,708,998 | +0.01(+0.04%) |
May 20, 2011 | 30.81 | 30.91 | 30.06 | 30.48 | 3,419,235 | -0.57(-1.83%) |
May 19, 2011 | 31.09 | 31.09 | 30.47 | 31.05 | 3,584,407 | +0.18(+0.58%) |
May 18, 2011 | 30.69 | 31.13 | 30.66 | 30.87 | 4,127,809 | +0.21(+0.70%) |
May 17, 2011 | 30.79 | 31.11 | 30.54 | 30.66 | 4,112,056 | -0.25(-0.80%) |
May 16, 2011 | 31.76 | 31.97 | 30.88 | 30.91 | 3,843,277 | -0.94(-2.94%) |
May 13, 2011 | 32.60 | 32.93 | 31.65 | 31.84 | 6,992,328 | -1.03(-3.13%) |
May 12, 2011 | 32.40 | 32.99 | 32.16 | 32.87 | 7,104,932 | +0.31(+0.97%) |
May 11, 2011 | 32.58 | 33.05 | 32.06 | 32.56 | 5,477,605 | +0.29(+0.91%) |
May 10, 2011 | 32.00 | 32.37 | 31.90 | 32.26 | 3,902,730 | +0.64(+2.01%) |
May 09, 2011 | 31.80 | 31.82 | 31.43 | 31.63 | 2,033,724 | -0.05(-0.17%) |
May 06, 2011 | 32.09 | 32.27 | 31.46 | 31.68 | 2,659,834 | -0.07(-0.23%) |
May 05, 2011 | 31.02 | 32.20 | 30.97 | 31.76 | 6,163,015 | -0.33(-1.04%) |
May 04, 2011 | 32.33 | 32.50 | 31.91 | 32.09 | 4,518,201 | -0.07(-0.21%) |
May 03, 2011 | 31.90 | 32.41 | 31.86 | 32.16 | 4,133,581 | +0.24(+0.75%) |