Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.26 | 50.66 | 50.21 | 50.63 | 5,301,062 | -0.14(-0.27%) |
Apr 27, 2012 | 51.03 | 51.03 | 50.67 | 50.77 | 3,758,044 | -0.23(-0.46%) |
Apr 26, 2012 | 50.67 | 51.14 | 50.63 | 51.00 | 3,639,229 | +0.20(+0.39%) |
Apr 25, 2012 | 50.77 | 51.11 | 50.60 | 50.80 | 5,488,116 | +0.02(+0.04%) |
Apr 24, 2012 | 49.46 | 50.80 | 49.41 | 50.78 | 8,615,230 | +1.32(+2.67%) |
Apr 23, 2012 | 48.97 | 49.52 | 48.72 | 49.46 | 5,230,687 | +0.12(+0.24%) |
Apr 20, 2012 | 49.06 | 49.74 | 48.97 | 49.34 | 6,023,428 | +0.77(+1.59%) |
Apr 19, 2012 | 48.80 | 48.89 | 48.38 | 48.57 | 3,517,173 | -0.25(-0.52%) |
Apr 18, 2012 | 48.63 | 48.88 | 48.60 | 48.82 | 3,084,115 | +0.10(+0.21%) |
Apr 17, 2012 | 48.30 | 48.72 | 48.19 | 48.72 | 3,783,548 | +0.50(+1.03%) |
Apr 16, 2012 | 48.06 | 48.35 | 48.00 | 48.22 | 3,003,952 | +0.25(+0.51%) |
Apr 13, 2012 | 47.81 | 48.26 | 47.75 | 47.97 | 3,095,633 | +0.12(+0.24%) |
Apr 12, 2012 | 47.70 | 47.91 | 47.46 | 47.86 | 2,394,604 | +0.15(+0.31%) |
Apr 11, 2012 | 47.85 | 47.85 | 47.51 | 47.71 | 2,866,980 | +0.26(+0.56%) |
Apr 10, 2012 | 47.70 | 47.77 | 47.32 | 47.44 | 3,109,048 | -0.32(-0.68%) |
Apr 09, 2012 | 47.79 | 47.90 | 47.66 | 47.77 | 2,218,356 | -0.22(-0.46%) |
Apr 05, 2012 | 47.83 | 48.01 | 47.63 | 47.99 | 2,414,970 | +0.10(+0.20%) |
Apr 04, 2012 | 47.93 | 48.21 | 47.84 | 47.89 | 4,187,764 | -0.14(-0.30%) |
Apr 03, 2012 | 48.08 | 48.23 | 47.92 | 48.03 | 2,996,324 | -0.08(-0.17%) |
Apr 02, 2012 | 47.59 | 48.29 | 47.56 | 48.12 | 3,770,579 | +0.44(+0.92%) |
Mar 30, 2012 | 47.70 | 48.00 | 47.64 | 47.68 | 4,686,615 | +0.03(+0.07%) |
Mar 29, 2012 | 47.60 | 47.72 | 47.26 | 47.64 | 3,792,170 | -0.04(-0.08%) |
Mar 28, 2012 | 47.49 | 47.70 | 47.41 | 47.68 | 3,211,999 | +0.14(+0.30%) |
Mar 27, 2012 | 47.64 | 47.70 | 47.52 | 47.54 | 2,524,468 | -0.01(-0.03%) |
Mar 26, 2012 | 47.29 | 47.57 | 47.21 | 47.55 | 3,486,708 | +0.37(+0.78%) |
Mar 23, 2012 | 47.41 | 47.47 | 47.10 | 47.19 | 2,491,448 | -0.15(-0.31%) |
Mar 22, 2012 | 47.30 | 47.44 | 47.18 | 47.34 | 2,867,864 | -0.04(-0.08%) |
Mar 21, 2012 | 47.32 | 47.52 | 47.26 | 47.37 | 2,242,911 | +0.02(+0.04%) |
Mar 20, 2012 | 46.87 | 47.41 | 46.87 | 47.35 | 2,723,684 | +0.25(+0.52%) |
Mar 19, 2012 | 46.99 | 47.20 | 46.83 | 47.11 | 2,241,543 | +0.06(+0.12%) |
Mar 16, 2012 | 47.04 | 47.10 | 46.87 | 47.05 | 3,620,664 | +0.00(+0.00%) |
Mar 15, 2012 | 46.95 | 47.17 | 46.79 | 47.05 | 3,200,025 | +0.07(+0.15%) |
Mar 14, 2012 | 47.10 | 47.27 | 46.81 | 46.98 | 3,108,731 | -0.15(-0.33%) |
Mar 13, 2012 | 46.69 | 47.15 | 46.69 | 47.14 | 3,570,077 | +0.54(+1.16%) |
Mar 12, 2012 | 46.24 | 46.64 | 46.24 | 46.59 | 3,201,644 | +0.28(+0.61%) |
Mar 09, 2012 | 46.40 | 46.45 | 46.23 | 46.31 | 2,635,838 | -0.01(-0.03%) |
Mar 08, 2012 | 46.30 | 46.46 | 46.19 | 46.32 | 3,159,640 | +0.23(+0.49%) |
Mar 07, 2012 | 46.40 | 46.40 | 45.98 | 46.10 | 5,455,275 | -0.27(-0.58%) |
Mar 06, 2012 | 46.28 | 46.53 | 46.24 | 46.37 | 4,087,190 | -0.04(-0.08%) |
Mar 05, 2012 | 46.21 | 46.48 | 46.21 | 46.41 | 3,123,249 | +0.20(+0.43%) |
Mar 02, 2012 | 46.25 | 46.35 | 46.08 | 46.21 | 2,817,719 | +0.12(+0.25%) |
Mar 01, 2012 | 46.47 | 46.62 | 45.89 | 46.09 | 4,151,015 | -0.45(-0.97%) |
Feb 29, 2012 | 46.11 | 46.69 | 46.09 | 46.55 | 5,693,506 | +0.42(+0.90%) |
Feb 28, 2012 | 45.97 | 46.19 | 45.83 | 46.13 | 3,205,716 | +0.24(+0.53%) |
Feb 27, 2012 | 45.66 | 45.96 | 45.65 | 45.89 | 2,739,882 | +0.03(+0.06%) |
Feb 24, 2012 | 45.89 | 45.89 | 45.54 | 45.86 | 3,345,507 | -0.06(-0.13%) |
Feb 23, 2012 | 45.39 | 45.99 | 45.38 | 45.92 | 3,004,700 | +0.43(+0.94%) |
Feb 22, 2012 | 45.81 | 45.81 | 45.31 | 45.49 | 3,935,387 | -0.11(-0.24%) |
Feb 21, 2012 | 45.71 | 45.82 | 45.46 | 45.60 | 2,882,638 | -0.11(-0.24%) |
Feb 17, 2012 | 45.86 | 45.93 | 45.54 | 45.71 | 3,504,721 | +0.09(+0.20%) |
Feb 16, 2012 | 45.66 | 45.81 | 45.51 | 45.62 | 3,314,389 | +0.15(+0.32%) |
Feb 15, 2012 | 45.53 | 45.68 | 45.37 | 45.47 | 3,953,830 | -0.27(-0.60%) |
Feb 14, 2012 | 45.70 | 45.91 | 45.50 | 45.75 | 3,660,184 | -0.07(-0.15%) |
Feb 13, 2012 | 45.91 | 45.98 | 45.76 | 45.82 | 2,316,332 | +0.11(+0.25%) |
Feb 10, 2012 | 45.77 | 45.81 | 45.58 | 45.70 | 3,241,338 | -0.20(-0.45%) |
Feb 09, 2012 | 45.79 | 45.92 | 45.60 | 45.91 | 2,659,261 | +0.12(+0.25%) |
Feb 08, 2012 | 45.93 | 45.98 | 45.66 | 45.79 | 3,022,484 | -0.03(-0.06%) |
Feb 07, 2012 | 46.00 | 46.16 | 45.82 | 45.82 | 4,096,754 | -0.29(-0.64%) |
Feb 06, 2012 | 46.09 | 46.40 | 46.02 | 46.11 | 2,870,057 | -0.02(-0.04%) |
Feb 03, 2012 | 46.36 | 46.45 | 46.02 | 46.13 | 2,958,080 | -0.05(-0.11%) |
Feb 02, 2012 | 46.15 | 46.27 | 45.95 | 46.18 | 2,817,208 | +0.17(+0.36%) |
Feb 01, 2012 | 45.75 | 46.18 | 45.71 | 46.02 | 3,743,908 | +0.31(+0.68%) |
Jan 31, 2012 | 45.65 | 45.87 | 45.54 | 45.70 | 3,382,814 | +0.14(+0.31%) |
Jan 30, 2012 | 45.33 | 45.73 | 45.03 | 45.56 | 4,760,784 | +0.13(+0.30%) |
Jan 27, 2012 | 45.97 | 46.04 | 45.40 | 45.43 | 3,847,310 | -0.54(-1.18%) |
Jan 26, 2012 | 45.89 | 46.26 | 45.77 | 45.97 | 4,135,060 | +0.07(+0.15%) |
Jan 25, 2012 | 45.70 | 46.11 | 45.52 | 45.90 | 6,410,583 | -0.26(-0.55%) |
Jan 24, 2012 | 45.96 | 46.46 | 45.22 | 46.16 | 9,761,994 | -0.80(-1.70%) |
Jan 23, 2012 | 47.15 | 47.20 | 46.79 | 46.95 | 4,458,702 | -0.20(-0.42%) |
Jan 20, 2012 | 47.36 | 47.42 | 46.78 | 47.15 | 4,772,031 | -0.21(-0.45%) |
Jan 19, 2012 | 47.26 | 47.39 | 47.03 | 47.36 | 3,941,503 | +0.12(+0.26%) |
Jan 18, 2012 | 47.07 | 47.30 | 46.95 | 47.24 | 3,726,718 | +0.20(+0.43%) |
Jan 17, 2012 | 46.79 | 47.13 | 46.76 | 47.04 | 4,311,043 | +0.61(+1.31%) |
Jan 13, 2012 | 46.42 | 46.56 | 46.19 | 46.43 | 3,097,611 | -0.09(-0.19%) |
Jan 12, 2012 | 46.32 | 46.58 | 46.21 | 46.52 | 3,265,631 | +0.20(+0.43%) |
Jan 11, 2012 | 46.54 | 46.69 | 46.26 | 46.32 | 4,090,220 | -0.22(-0.48%) |
Jan 10, 2012 | 46.74 | 46.79 | 46.48 | 46.55 | 4,253,158 | +0.11(+0.23%) |
Jan 09, 2012 | 46.51 | 46.57 | 46.27 | 46.44 | 3,081,631 | +0.05(+0.11%) |
Jan 06, 2012 | 46.44 | 46.55 | 46.26 | 46.39 | 3,381,831 | -0.10(-0.22%) |
Jan 05, 2012 | 46.62 | 46.73 | 46.30 | 46.49 | 3,872,352 | -0.13(-0.27%) |
Jan 04, 2012 | 46.81 | 46.94 | 46.49 | 46.62 | 3,589,454 | -0.36(-0.78%) |
Dec 30, 2011 | 47.26 | 47.11 | 46.81 | 46.98 | 2,179,144 | -0.28(-0.59%) |
Dec 29, 2011 | 47.05 | 47.30 | 46.99 | 47.26 | 1,923,690 | +0.40(+0.84%) |
Dec 28, 2011 | 47.19 | 47.26 | 46.84 | 46.87 | 2,253,076 | -0.28(-0.60%) |
Dec 27, 2011 | 47.06 | 47.26 | 46.87 | 47.15 | 1,637,246 | +0.06(+0.12%) |
Dec 23, 2011 | 46.75 | 47.11 | 46.60 | 47.09 | 2,244,237 | +0.43(+0.93%) |
Dec 21, 2011 | 46.51 | 46.69 | 46.34 | 46.65 | 3,828,300 | +0.29(+0.62%) |
Dec 20, 2011 | 45.79 | 46.42 | 45.62 | 46.37 | 4,568,605 | +0.90(+1.98%) |
Dec 19, 2011 | 45.52 | 45.89 | 45.37 | 45.47 | 2,499,046 | -0.06(-0.13%) |
Dec 16, 2011 | 45.68 | 45.74 | 45.28 | 45.52 | 5,524,426 | +0.02(+0.04%) |
Dec 15, 2011 | 45.05 | 45.60 | 44.93 | 45.51 | 3,488,963 | +0.66(+1.48%) |
Dec 14, 2011 | 44.84 | 45.08 | 44.78 | 44.84 | 3,104,251 | +0.06(+0.13%) |
Dec 13, 2011 | 44.68 | 45.20 | 44.68 | 44.78 | 4,059,378 | +0.13(+0.30%) |
Dec 12, 2011 | 44.68 | 44.83 | 44.35 | 44.65 | 2,669,761 | -0.15(-0.33%) |
Dec 09, 2011 | 44.64 | 44.93 | 44.64 | 44.80 | 3,136,108 | +0.20(+0.46%) |
Dec 08, 2011 | 44.99 | 45.07 | 44.49 | 44.59 | 3,196,232 | -0.51(-1.13%) |
Dec 07, 2011 | 44.66 | 45.22 | 44.53 | 45.10 | 3,406,882 | +0.34(+0.76%) |
Dec 06, 2011 | 44.60 | 44.95 | 44.41 | 44.76 | 3,846,811 | +0.23(+0.53%) |
Dec 05, 2011 | 45.19 | 45.25 | 44.39 | 44.53 | 4,383,940 | -0.20(-0.44%) |
Dec 02, 2011 | 45.37 | 45.38 | 44.64 | 44.73 | 4,029,454 | -0.36(-0.80%) |
Dec 01, 2011 | 45.05 | 45.29 | 44.92 | 45.09 | 4,341,718 | -0.11(-0.24%) |
Nov 30, 2011 | 44.86 | 45.22 | 44.74 | 45.19 | 5,110,025 | +1.09(+2.47%) |
Nov 29, 2011 | 44.02 | 44.25 | 43.89 | 44.11 | 4,096,576 | +0.05(+0.11%) |
Nov 28, 2011 | 43.99 | 44.20 | 43.89 | 44.06 | 3,201,496 | +0.62(+1.43%) |
Nov 25, 2011 | 43.19 | 43.71 | 43.17 | 43.44 | 1,728,459 | +0.11(+0.25%) |
Nov 23, 2011 | 43.63 | 43.68 | 43.19 | 43.33 | 3,921,582 | -0.56(-1.27%) |
Nov 22, 2011 | 43.99 | 44.17 | 43.71 | 43.89 | 2,865,447 | -0.03(-0.07%) |
Nov 21, 2011 | 43.73 | 44.04 | 43.63 | 43.92 | 14,064,212 | -0.41(-0.93%) |
Nov 18, 2011 | 44.50 | 44.67 | 44.27 | 44.33 | 5,064,072 | +0.04(+0.10%) |
Nov 17, 2011 | 44.36 | 44.61 | 43.98 | 44.28 | 4,809,445 | -0.17(-0.38%) |
Nov 16, 2011 | 44.78 | 44.96 | 44.44 | 44.45 | 3,201,480 | -0.68(-1.51%) |
Nov 15, 2011 | 45.04 | 45.21 | 44.81 | 45.14 | 2,302,973 | +0.13(+0.30%) |
Nov 14, 2011 | 44.80 | 45.09 | 44.62 | 45.00 | 3,431,215 | +0.04(+0.10%) |
Nov 11, 2011 | 44.84 | 45.01 | 44.81 | 44.96 | 2,728,423 | +0.41(+0.92%) |
Nov 10, 2011 | 44.52 | 44.63 | 44.14 | 44.55 | 2,600,355 | +0.43(+0.97%) |
Nov 09, 2011 | 44.36 | 44.51 | 43.89 | 44.12 | 3,381,582 | -0.70(-1.57%) |
Nov 08, 2011 | 44.68 | 44.87 | 44.28 | 44.82 | 2,691,685 | +0.44(+0.98%) |
Nov 07, 2011 | 43.95 | 44.40 | 43.81 | 44.38 | 2,045,099 | +0.30(+0.69%) |
Nov 04, 2011 | 43.85 | 44.09 | 43.64 | 44.08 | 2,499,027 | +0.01(+0.03%) |
Nov 03, 2011 | 43.95 | 44.13 | 43.60 | 44.07 | 2,939,161 | +0.37(+0.85%) |
Nov 02, 2011 | 43.86 | 43.95 | 43.39 | 43.70 | 2,790,176 | +0.25(+0.58%) |
Nov 01, 2011 | 43.45 | 43.87 | 43.33 | 43.44 | 4,972,339 | -0.64(-1.45%) |
Oct 31, 2011 | 44.26 | 44.54 | 44.04 | 44.08 | 4,424,728 | -0.42(-0.94%) |
Oct 28, 2011 | 44.88 | 44.95 | 44.44 | 44.50 | 3,451,172 | -0.41(-0.92%) |
Oct 27, 2011 | 44.87 | 45.14 | 44.33 | 44.91 | 5,964,065 | +0.47(+1.05%) |
Oct 26, 2011 | 44.42 | 44.45 | 43.82 | 44.44 | 5,076,478 | +0.46(+1.05%) |
Oct 25, 2011 | 44.11 | 44.63 | 43.95 | 43.98 | 5,605,481 | -0.06(-0.14%) |
Oct 24, 2011 | 44.83 | 44.83 | 43.67 | 44.04 | 11,728,257 | -2.12(-4.59%) |
Oct 21, 2011 | 45.72 | 46.31 | 45.65 | 46.16 | 5,158,616 | +0.82(+1.81%) |
Oct 20, 2011 | 45.36 | 45.65 | 45.25 | 45.34 | 3,498,367 | +0.08(+0.18%) |
Oct 19, 2011 | 45.24 | 45.52 | 45.16 | 45.26 | 2,641,318 | -0.13(-0.29%) |
Oct 18, 2011 | 44.90 | 45.72 | 44.65 | 45.39 | 3,455,609 | +0.35(+0.79%) |
Oct 17, 2011 | 45.28 | 45.66 | 44.98 | 45.04 | 2,583,089 | -0.44(-0.96%) |
Oct 14, 2011 | 45.40 | 45.63 | 45.15 | 45.47 | 3,013,770 | +0.32(+0.71%) |
Oct 13, 2011 | 45.27 | 45.44 | 44.92 | 45.15 | 2,999,906 | -0.37(-0.82%) |
Oct 12, 2011 | 45.27 | 45.71 | 45.09 | 45.52 | 4,932,710 | +0.34(+0.76%) |
Oct 11, 2011 | 45.12 | 45.31 | 44.95 | 45.18 | 3,538,242 | -0.13(-0.29%) |
Oct 10, 2011 | 45.21 | 45.33 | 44.89 | 45.31 | 3,803,091 | +0.44(+0.99%) |
Oct 07, 2011 | 44.96 | 45.18 | 44.57 | 44.87 | 4,440,189 | -0.01(-0.03%) |
Oct 06, 2011 | 44.29 | 44.90 | 44.28 | 44.88 | 4,868,031 | +0.40(+0.91%) |
Oct 05, 2011 | 44.71 | 44.86 | 44.21 | 44.48 | 6,836,871 | -0.03(-0.06%) |
Oct 04, 2011 | 44.21 | 44.60 | 43.64 | 44.50 | 7,852,289 | -0.18(-0.40%) |
Oct 03, 2011 | 44.80 | 45.02 | 44.60 | 44.68 | 7,019,269 | -0.22(-0.49%) |
Sep 30, 2011 | 44.93 | 45.31 | 44.88 | 44.90 | 6,311,977 | -0.14(-0.31%) |
Sep 29, 2011 | 44.64 | 45.12 | 44.57 | 45.04 | 7,302,853 | +0.89(+2.02%) |
Sep 28, 2011 | 44.40 | 44.89 | 44.09 | 44.15 | 5,165,916 | -0.86(-1.91%) |
Sep 27, 2011 | 44.94 | 45.39 | 44.78 | 45.01 | 5,289,671 | +0.24(+0.54%) |
Sep 26, 2011 | 44.35 | 44.80 | 44.26 | 44.77 | 4,572,618 | +0.52(+1.19%) |
Sep 23, 2011 | 43.79 | 44.26 | 43.30 | 44.25 | 5,576,640 | +0.49(+1.11%) |
Sep 22, 2011 | 43.14 | 43.87 | 42.89 | 43.76 | 8,714,784 | -0.06(-0.13%) |
Sep 21, 2011 | 44.58 | 44.83 | 43.78 | 43.82 | 5,101,495 | -0.73(-1.65%) |
Sep 20, 2011 | 44.25 | 44.84 | 44.13 | 44.55 | 5,039,162 | +0.35(+0.80%) |
Sep 19, 2011 | 43.54 | 44.26 | 43.53 | 44.20 | 4,707,902 | +0.07(+0.16%) |
Sep 16, 2011 | 43.58 | 44.19 | 43.50 | 44.13 | 5,162,584 | +0.65(+1.48%) |
Sep 15, 2011 | 43.30 | 43.48 | 43.04 | 43.48 | 3,937,959 | +0.35(+0.81%) |
Sep 14, 2011 | 42.94 | 43.54 | 42.40 | 43.13 | 3,675,835 | +0.45(+1.05%) |
Sep 13, 2011 | 42.50 | 42.80 | 42.20 | 42.68 | 3,252,393 | +0.16(+0.37%) |
Sep 12, 2011 | 42.30 | 42.61 | 41.92 | 42.53 | 4,481,359 | +0.01(+0.03%) |
Sep 09, 2011 | 42.88 | 42.91 | 42.27 | 42.51 | 4,329,572 | -0.56(-1.29%) |
Sep 08, 2011 | 43.25 | 43.71 | 43.05 | 43.07 | 5,331,577 | -0.23(-0.54%) |
Sep 07, 2011 | 43.15 | 43.42 | 42.97 | 43.30 | 4,104,578 | +0.58(+1.36%) |
Sep 06, 2011 | 42.00 | 42.78 | 41.90 | 42.72 | 5,287,201 | +0.08(+0.19%) |
Sep 02, 2011 | 42.50 | 42.93 | 42.40 | 42.64 | 3,542,440 | -0.41(-0.95%) |
Sep 01, 2011 | 43.22 | 43.58 | 43.02 | 43.05 | 4,688,037 | -0.24(-0.55%) |
Aug 31, 2011 | 42.97 | 43.43 | 42.96 | 43.28 | 6,781,692 | +0.40(+0.93%) |
Aug 30, 2011 | 42.59 | 43.05 | 42.28 | 42.88 | 5,321,532 | +0.06(+0.13%) |
Aug 29, 2011 | 42.69 | 42.87 | 42.52 | 42.83 | 9,462,907 | +0.38(+0.88%) |
Aug 26, 2011 | 41.96 | 42.52 | 41.43 | 42.45 | 5,871,425 | +0.33(+0.79%) |
Aug 25, 2011 | 42.55 | 42.56 | 41.96 | 42.12 | 12,601,706 | -0.39(-0.93%) |
Aug 24, 2011 | 42.01 | 42.56 | 41.84 | 42.52 | 4,810,177 | +0.42(+1.00%) |
Aug 23, 2011 | 41.51 | 42.11 | 41.32 | 42.10 | 5,413,907 | +0.93(+2.27%) |
Aug 22, 2011 | 41.43 | 41.49 | 40.78 | 41.16 | 4,646,008 | +0.26(+0.64%) |
Aug 19, 2011 | 40.84 | 41.38 | 40.75 | 40.90 | 5,188,370 | -0.15(-0.37%) |
Aug 18, 2011 | 40.88 | 41.14 | 40.47 | 41.05 | 6,313,639 | -0.24(-0.58%) |
Aug 17, 2011 | 41.42 | 41.73 | 41.01 | 41.29 | 4,445,607 | -0.08(-0.18%) |
Aug 16, 2011 | 41.25 | 41.57 | 41.04 | 41.36 | 4,824,055 | -0.01(-0.01%) |
Aug 15, 2011 | 41.03 | 41.43 | 40.84 | 41.37 | 4,719,832 | +0.60(+1.47%) |
Aug 12, 2011 | 40.77 | 40.93 | 40.25 | 40.77 | 5,007,012 | +0.34(+0.84%) |
Aug 11, 2011 | 39.40 | 40.82 | 39.24 | 40.43 | 7,114,374 | +1.27(+3.24%) |
Aug 10, 2011 | 40.11 | 40.37 | 39.06 | 39.16 | 12,418,633 | -1.05(-2.60%) |
Aug 09, 2011 | 39.62 | 40.31 | 38.18 | 40.21 | 10,509,536 | +0.86(+2.20%) |
Aug 08, 2011 | 39.62 | 40.18 | 39.30 | 39.34 | 10,251,275 | -0.76(-1.89%) |
Aug 05, 2011 | 39.99 | 40.31 | 39.20 | 40.10 | 7,508,262 | +0.64(+1.63%) |
Aug 04, 2011 | 40.15 | 40.31 | 39.44 | 39.45 | 6,568,496 | -0.95(-2.34%) |
Aug 03, 2011 | 40.42 | 40.42 | 39.89 | 40.40 | 4,230,357 | +0.01(+0.03%) |
Aug 02, 2011 | 40.59 | 40.74 | 40.31 | 40.39 | 3,469,204 | -0.40(-0.98%) |
Aug 01, 2011 | 41.23 | 41.28 | 40.56 | 40.79 | 3,618,055 | -0.12(-0.29%) |
Jul 29, 2011 | 40.96 | 41.30 | 40.78 | 40.91 | 3,565,216 | -0.28(-0.67%) |
Jul 28, 2011 | 41.50 | 41.64 | 41.08 | 41.18 | 2,735,189 | -0.25(-0.60%) |
Jul 27, 2011 | 41.84 | 41.92 | 41.35 | 41.43 | 3,437,443 | -0.46(-1.09%) |
Jul 26, 2011 | 41.76 | 42.50 | 41.76 | 41.89 | 5,039,332 | +0.28(+0.68%) |
Jul 25, 2011 | 42.14 | 42.52 | 41.57 | 41.61 | 6,022,865 | -0.89(-2.09%) |
Jul 22, 2011 | 42.40 | 42.52 | 42.12 | 42.50 | 4,162,351 | +0.06(+0.13%) |
Jul 21, 2011 | 42.01 | 42.55 | 42.00 | 42.44 | 3,391,748 | +0.53(+1.25%) |
Jul 20, 2011 | 41.95 | 42.19 | 41.83 | 41.91 | 2,827,359 | +0.09(+0.21%) |
Jul 19, 2011 | 41.63 | 41.94 | 41.48 | 41.83 | 3,273,546 | +0.28(+0.68%) |
Jul 18, 2011 | 41.89 | 41.89 | 41.45 | 41.55 | 3,640,216 | -0.45(-1.07%) |
Jul 15, 2011 | 41.70 | 42.05 | 41.60 | 42.00 | 5,453,717 | +0.45(+1.08%) |
Jul 14, 2011 | 41.83 | 41.83 | 41.46 | 41.55 | 3,688,933 | -0.23(-0.54%) |
Jul 13, 2011 | 41.89 | 42.06 | 41.67 | 41.77 | 2,516,889 | +0.02(+0.05%) |
Jul 12, 2011 | 41.80 | 42.08 | 41.64 | 41.75 | 3,026,120 | +0.07(+0.17%) |
Jul 11, 2011 | 41.46 | 41.90 | 41.36 | 41.68 | 4,023,751 | -0.01(-0.03%) |
Jul 08, 2011 | 41.55 | 41.70 | 41.38 | 41.70 | 3,539,521 | -0.06(-0.13%) |
Jul 07, 2011 | 41.78 | 41.93 | 41.70 | 41.75 | 3,716,189 | +0.19(+0.45%) |
Jul 06, 2011 | 41.71 | 41.91 | 41.53 | 41.56 | 3,981,960 | -0.07(-0.17%) |
Jul 05, 2011 | 42.03 | 42.15 | 41.63 | 41.63 | 3,793,164 | -0.24(-0.57%) |
Jul 01, 2011 | 41.53 | 41.92 | 41.47 | 41.87 | 3,454,952 | +0.21(+0.51%) |
Jun 30, 2011 | 41.52 | 41.69 | 41.37 | 41.66 | 2,916,686 | +0.24(+0.59%) |
Jun 29, 2011 | 41.32 | 41.57 | 41.25 | 41.41 | 3,151,237 | +0.28(+0.68%) |
Jun 28, 2011 | 41.13 | 41.15 | 40.87 | 41.13 | 2,726,852 | +0.19(+0.46%) |
Jun 27, 2011 | 40.86 | 41.18 | 40.86 | 40.94 | 2,157,934 | +0.04(+0.09%) |
Jun 24, 2011 | 41.38 | 41.49 | 40.79 | 40.91 | 3,622,232 | -0.45(-1.09%) |
Jun 23, 2011 | 41.39 | 41.41 | 40.93 | 41.36 | 3,344,788 | -0.21(-0.50%) |
Jun 22, 2011 | 41.76 | 41.93 | 41.51 | 41.56 | 2,650,713 | -0.28(-0.66%) |
Jun 21, 2011 | 41.95 | 42.03 | 41.69 | 41.84 | 2,478,849 | +0.04(+0.10%) |
Jun 20, 2011 | 41.79 | 41.88 | 41.75 | 41.80 | 3,194,179 | +0.35(+0.85%) |
Jun 17, 2011 | 41.28 | 41.51 | 41.23 | 41.44 | 6,747,437 | +0.31(+0.76%) |
Jun 16, 2011 | 40.78 | 41.20 | 40.76 | 41.13 | 3,400,667 | +0.35(+0.86%) |
Jun 15, 2011 | 40.83 | 41.05 | 40.57 | 40.78 | 4,177,868 | -0.28(-0.67%) |
Jun 14, 2011 | 40.71 | 41.28 | 40.66 | 41.06 | 3,829,122 | +0.44(+1.08%) |
Jun 13, 2011 | 40.63 | 40.82 | 40.42 | 40.62 | 4,311,892 | +0.18(+0.43%) |
Jun 10, 2011 | 40.85 | 40.91 | 40.41 | 40.44 | 4,013,262 | -0.51(-1.24%) |
Jun 09, 2011 | 41.15 | 41.29 | 40.90 | 40.95 | 3,113,069 | -0.02(-0.05%) |
Jun 08, 2011 | 40.93 | 41.18 | 40.78 | 40.97 | 3,932,890 | +0.16(+0.40%) |
Jun 07, 2011 | 41.07 | 41.10 | 40.81 | 40.81 | 3,476,223 | -0.15(-0.38%) |
Jun 06, 2011 | 40.89 | 41.14 | 40.75 | 40.96 | 4,603,559 | +0.08(+0.20%) |
Jun 03, 2011 | 41.03 | 41.05 | 40.58 | 40.88 | 5,397,563 | -1.44(-3.41%) |
May 24, 2011 | 42.07 | 42.41 | 42.01 | 42.32 | 3,796,618 | +0.25(+0.60%) |
May 23, 2011 | 42.01 | 42.18 | 41.98 | 42.07 | 2,306,407 | -0.15(-0.35%) |
May 20, 2011 | 42.33 | 42.38 | 42.13 | 42.22 | 2,440,924 | -0.15(-0.37%) |
May 19, 2011 | 42.24 | 42.41 | 42.17 | 42.37 | 2,323,194 | +0.09(+0.21%) |
May 18, 2011 | 42.32 | 42.33 | 42.05 | 42.29 | 2,173,617 | -0.04(-0.09%) |
May 17, 2011 | 42.17 | 42.41 | 42.15 | 42.32 | 2,787,939 | +0.16(+0.38%) |
May 16, 2011 | 42.11 | 42.37 | 42.05 | 42.16 | 2,358,671 | -0.12(-0.29%) |
May 13, 2011 | 42.31 | 42.41 | 42.05 | 42.29 | 3,008,886 | -0.07(-0.16%) |
May 12, 2011 | 41.78 | 42.41 | 41.74 | 42.35 | 3,747,317 | +0.57(+1.36%) |
May 11, 2011 | 41.90 | 42.05 | 41.63 | 41.78 | 3,553,622 | -0.12(-0.28%) |
May 10, 2011 | 41.58 | 41.97 | 41.57 | 41.90 | 3,065,693 | +0.29(+0.70%) |
May 09, 2011 | 41.45 | 41.77 | 41.32 | 41.61 | 3,364,062 | +0.20(+0.48%) |
May 06, 2011 | 41.64 | 41.72 | 41.24 | 41.41 | 3,651,326 | +0.03(+0.07%) |
May 05, 2011 | 41.23 | 41.64 | 41.13 | 41.38 | 4,008,377 | -0.25(-0.61%) |
May 04, 2011 | 41.43 | 41.67 | 41.24 | 41.64 | 5,229,921 | +0.17(+0.42%) |
May 03, 2011 | 40.83 | 41.47 | 40.83 | 41.46 | 4,159,317 | +0.43(+1.06%) |