Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.63 | 32.64 | 32.45 | 32.56 | 51,600,788 | -0.07(-0.22%) |
Apr 27, 2012 | 32.60 | 32.70 | 32.43 | 32.63 | 49,246,904 | +0.05(+0.14%) |
Apr 26, 2012 | 32.27 | 32.63 | 32.23 | 32.58 | 46,310,704 | +0.20(+0.63%) |
Apr 25, 2012 | 32.35 | 32.40 | 32.18 | 32.38 | 59,308,120 | +0.29(+0.90%) |
Apr 24, 2012 | 32.11 | 32.30 | 32.03 | 32.09 | 65,547,372 | +0.07(+0.22%) |
Apr 23, 2012 | 32.06 | 32.09 | 31.67 | 32.02 | 81,161,528 | -0.62(-1.90%) |
Apr 20, 2012 | 32.63 | 32.82 | 32.59 | 32.64 | 56,347,828 | +0.22(+0.67%) |
Apr 19, 2012 | 32.51 | 32.76 | 32.25 | 32.43 | 54,563,144 | -0.14(-0.44%) |
Apr 18, 2012 | 32.44 | 32.66 | 32.38 | 32.57 | 52,457,320 | -0.15(-0.47%) |
Apr 17, 2012 | 32.52 | 32.80 | 32.38 | 32.72 | 67,174,040 | +0.37(+1.16%) |
Apr 16, 2012 | 32.75 | 32.78 | 32.21 | 32.35 | 81,480,272 | -0.17(-0.51%) |
Apr 13, 2012 | 32.84 | 32.93 | 32.43 | 32.51 | 83,271,616 | -0.50(-1.52%) |
Apr 12, 2012 | 32.35 | 33.02 | 32.35 | 33.02 | 82,995,600 | +0.83(+2.58%) |
Apr 11, 2012 | 32.30 | 32.39 | 32.11 | 32.19 | 59,100,356 | +0.34(+1.07%) |
Apr 10, 2012 | 32.37 | 32.46 | 31.75 | 31.85 | 105,481,984 | -0.63(-1.94%) |
Apr 09, 2012 | 32.46 | 32.63 | 32.37 | 32.48 | 54,903,836 | -0.49(-1.47%) |
Apr 05, 2012 | 32.79 | 33.82 | 32.78 | 32.96 | 59,100,236 | +0.18(+0.54%) |
Apr 04, 2012 | 32.82 | 32.88 | 32.58 | 32.78 | 64,529,484 | -0.60(-1.80%) |
Apr 03, 2012 | 33.63 | 33.74 | 33.16 | 33.39 | 75,696,840 | -0.20(-0.59%) |
Apr 02, 2012 | 33.09 | 33.73 | 33.00 | 33.58 | 80,464,656 | +0.46(+1.40%) |
Mar 30, 2012 | 33.20 | 33.21 | 32.88 | 33.12 | 62,907,424 | +0.24(+0.72%) |
Mar 29, 2012 | 32.56 | 32.92 | 32.32 | 32.88 | 69,885,400 | -0.04(-0.12%) |
Mar 28, 2012 | 33.32 | 33.39 | 32.78 | 32.92 | 72,083,056 | -0.56(-1.68%) |
Mar 27, 2012 | 33.66 | 33.70 | 33.46 | 33.49 | 46,196,020 | -0.18(-0.53%) |
Mar 26, 2012 | 33.30 | 35.74 | 33.24 | 33.66 | 87,243,736 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.12 | 32.72 | 33.09 | 41,098,316 | +0.25(+0.75%) |
Mar 22, 2012 | 33.02 | 33.04 | 32.68 | 32.84 | 94,726,568 | -0.51(-1.52%) |
Mar 21, 2012 | 33.30 | 33.42 | 33.12 | 33.34 | 64,437,688 | +0.06(+0.17%) |
Mar 20, 2012 | 33.29 | 33.37 | 33.09 | 33.29 | 69,795,664 | -0.59(-1.73%) |
Mar 19, 2012 | 33.71 | 34.01 | 33.66 | 33.87 | 38,902,364 | -0.13(-0.39%) |
Mar 16, 2012 | 33.99 | 34.13 | 33.74 | 34.00 | 47,353,380 | -0.04(-0.11%) |
Mar 15, 2012 | 33.96 | 34.07 | 33.75 | 34.04 | 45,460,544 | +0.27(+0.80%) |
Mar 14, 2012 | 34.13 | 34.22 | 33.68 | 33.77 | 77,510,376 | -0.54(-1.57%) |
Mar 13, 2012 | 33.73 | 34.34 | 33.59 | 34.31 | 79,530,592 | +0.91(+2.72%) |
Mar 12, 2012 | 33.54 | 33.59 | 33.28 | 33.40 | 40,829,392 | -0.37(-1.10%) |
Mar 09, 2012 | 33.79 | 33.96 | 33.69 | 33.77 | 47,311,368 | -0.02(-0.05%) |
Mar 08, 2012 | 33.60 | 33.85 | 33.47 | 33.79 | 52,738,896 | +0.69(+2.10%) |
Mar 07, 2012 | 32.70 | 33.12 | 32.82 | 33.09 | 58,651,908 | +0.39(+1.19%) |
Mar 06, 2012 | 32.97 | 33.01 | 32.56 | 32.70 | 134,799,040 | -1.13(-3.34%) |
Mar 05, 2012 | 34.11 | 34.12 | 33.69 | 33.83 | 65,684,372 | -0.59(-1.72%) |
Mar 02, 2012 | 34.40 | 34.51 | 34.26 | 34.43 | 41,949,400 | -0.08(-0.25%) |
Mar 01, 2012 | 34.30 | 34.60 | 34.26 | 34.51 | 66,187,756 | +0.32(+0.95%) |
Feb 29, 2012 | 34.43 | 34.64 | 34.10 | 34.19 | 93,499,536 | -0.02(-0.07%) |
Feb 28, 2012 | 33.96 | 34.22 | 33.87 | 34.21 | 53,133,244 | +0.47(+1.39%) |
Feb 27, 2012 | 33.60 | 33.86 | 33.46 | 33.74 | 55,754,600 | -0.34(-1.00%) |
Feb 24, 2012 | 33.90 | 42.46 | 33.88 | 34.08 | 49,112,816 | +0.34(+1.01%) |
Feb 23, 2012 | 33.80 | 33.82 | 33.54 | 33.74 | 47,254,380 | -0.06(-0.17%) |
Feb 22, 2012 | 33.79 | 33.85 | 33.67 | 33.80 | 52,098,444 | +0.06(+0.17%) |
Feb 21, 2012 | 33.97 | 34.00 | 33.69 | 33.74 | 60,055,232 | -0.14(-0.41%) |
Feb 17, 2012 | 33.94 | 34.01 | 33.76 | 33.88 | 65,732,336 | +0.07(+0.19%) |
Feb 16, 2012 | 33.32 | 33.84 | 33.22 | 33.81 | 68,000,000 | +0.36(+1.07%) |
Feb 15, 2012 | 33.76 | 33.77 | 33.38 | 33.46 | 67,154,768 | +0.09(+0.28%) |
Feb 14, 2012 | 33.41 | 33.51 | 33.15 | 33.36 | 55,304,840 | -0.27(-0.81%) |
Feb 13, 2012 | 33.65 | 33.68 | 33.39 | 33.64 | 61,516,976 | +0.54(+1.63%) |
Feb 10, 2012 | 33.12 | 33.16 | 32.96 | 33.10 | 80,722,816 | -0.75(-2.22%) |
Feb 09, 2012 | 33.91 | 33.93 | 33.63 | 33.85 | 57,057,876 | -0.02(-0.05%) |
Feb 08, 2012 | 33.83 | 34.01 | 33.71 | 33.86 | 68,939,272 | +0.24(+0.71%) |
Feb 07, 2012 | 33.40 | 33.69 | 33.19 | 33.63 | 61,253,284 | +0.07(+0.22%) |
Feb 06, 2012 | 33.39 | 33.56 | 33.32 | 33.55 | 52,135,656 | -0.29(-0.85%) |
Feb 03, 2012 | 33.73 | 33.89 | 33.53 | 33.84 | 93,359,712 | +0.56(+1.67%) |
Feb 02, 2012 | 33.36 | 33.59 | 33.27 | 33.29 | 92,739,344 | +0.09(+0.27%) |
Feb 01, 2012 | 32.97 | 33.36 | 32.91 | 33.20 | 107,360,792 | +0.72(+2.22%) |
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,838,080 | +0.28(+0.86%) |
Jan 30, 2012 | 32.01 | 32.31 | 31.89 | 32.20 | 55,872,120 | -0.47(-1.44%) |
Jan 27, 2012 | 32.51 | 32.78 | 32.50 | 32.67 | 67,404,680 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,297,376 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,202,704 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.26 | 51,650,040 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.01 | 32.22 | 80,681,920 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.71 | 31.91 | 56,275,956 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,790,328 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.67 | 30.96 | 31.66 | 94,232,088 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,383,960 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,178,344 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,179,968 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,910,688 | +0.02(+0.08%) |
Jan 10, 2012 | 30.46 | 30.60 | 30.36 | 30.43 | 77,305,552 | +0.65(+2.18%) |
Jan 09, 2012 | 29.75 | 29.85 | 29.59 | 29.78 | 59,405,220 | +0.30(+1.02%) |
Jan 06, 2012 | 29.82 | 29.82 | 29.46 | 29.48 | 65,263,832 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.85 | 70,515,088 | -0.13(-0.44%) |
Jan 04, 2012 | 29.88 | 30.05 | 29.77 | 29.99 | 59,937,848 | +0.73(+2.48%) |
Dec 30, 2011 | 29.24 | 29.41 | 29.24 | 29.26 | 43,352,248 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,794,948 | +0.33(+1.15%) |
Dec 28, 2011 | 29.25 | 29.29 | 28.87 | 28.91 | 50,990,816 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,968,176 | -0.28(-0.95%) |
Dec 23, 2011 | 29.55 | 29.69 | 29.43 | 29.68 | 27,905,664 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.18 | 61,671,592 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.09 | 92,563,776 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,449,624 | -0.74(-2.58%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,283,912 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,479,088 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.72 | 28.25 | 28.26 | 87,234,736 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,781,792 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.94 | 107,656,336 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.56 | 30.07 | 67,897,056 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.39 | 29.48 | 112,989,480 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,923,960 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.24 | 30.46 | 56,825,944 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,956,632 | +0.50(+1.63%) |
Dec 02, 2011 | 30.85 | 30.88 | 30.37 | 30.38 | 61,757,068 | -0.09(-0.29%) |
Dec 01, 2011 | 30.58 | 30.82 | 30.41 | 30.47 | 60,516,552 | -0.09(-0.31%) |
Nov 30, 2011 | 30.17 | 30.61 | 30.02 | 30.56 | 120,925,320 | +1.80(+6.24%) |
Nov 29, 2011 | 28.81 | 29.20 | 28.74 | 28.77 | 68,924,888 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,911,352 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,371,792 | -0.09(-0.33%) |
Nov 23, 2011 | 28.10 | 28.13 | 27.67 | 27.67 | 86,007,896 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.59 | 60,673,984 | +0.10(+0.35%) |
Nov 21, 2011 | 28.65 | 28.77 | 28.17 | 28.49 | 78,406,400 | -0.95(-3.22%) |
Nov 18, 2011 | 29.75 | 29.76 | 29.27 | 29.44 | 67,078,068 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.32 | 134,763,200 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,852,880 | -0.83(-2.69%) |
Nov 15, 2011 | 30.69 | 31.09 | 30.45 | 30.92 | 60,023,864 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.01 | 30.56 | 30.73 | 61,882,876 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.24 | 30.84 | 31.16 | 63,994,300 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.21 | 30.43 | 63,404,992 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,728,960 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,996,488 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.73 | 58,187,892 | +0.27(+0.85%) |
Nov 04, 2011 | 31.40 | 31.52 | 30.98 | 31.47 | 65,564,392 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,119,904 | +0.32(+1.02%) |
Nov 02, 2011 | 31.27 | 31.43 | 30.88 | 31.35 | 84,604,432 | +0.93(+3.06%) |
Nov 01, 2011 | 30.01 | 30.79 | 29.90 | 30.42 | 119,929,184 | -0.76(-2.44%) |
Oct 31, 2011 | 32.39 | 31.84 | 31.14 | 31.18 | 91,199,752 | -1.21(-3.74%) |
Oct 28, 2011 | 32.10 | 32.59 | 32.04 | 32.39 | 78,341,592 | -0.27(-0.84%) |
Oct 27, 2011 | 32.15 | 33.02 | 31.88 | 32.66 | 203,006,560 | +1.87(+6.08%) |
Oct 26, 2011 | 30.85 | 30.95 | 30.19 | 30.79 | 82,392,368 | +0.56(+1.84%) |
Oct 25, 2011 | 30.48 | 30.57 | 30.12 | 30.24 | 100,497,208 | -0.61(-1.98%) |
Oct 24, 2011 | 30.05 | 30.94 | 30.02 | 30.85 | 115,111,776 | +1.16(+3.93%) |
Oct 21, 2011 | 28.86 | 29.72 | 29.31 | 29.68 | 91,206,904 | +0.82(+2.85%) |
Oct 20, 2011 | 29.19 | 29.20 | 28.36 | 28.86 | 109,504,880 | -0.57(-1.92%) |
Oct 19, 2011 | 29.81 | 29.95 | 29.38 | 29.43 | 68,546,824 | -0.57(-1.91%) |
Oct 18, 2011 | 29.27 | 30.14 | 28.82 | 30.00 | 111,749,856 | +0.78(+2.67%) |
Oct 17, 2011 | 29.92 | 29.99 | 29.19 | 29.22 | 83,387,544 | -1.02(-3.38%) |
Oct 14, 2011 | 30.10 | 30.25 | 29.91 | 30.24 | 95,520,280 | +0.60(+2.01%) |
Oct 13, 2011 | 29.67 | 29.80 | 29.25 | 29.65 | 74,733,600 | -0.27(-0.89%) |
Oct 12, 2011 | 29.71 | 30.34 | 29.69 | 29.91 | 133,261,456 | +0.82(+2.81%) |
Oct 11, 2011 | 28.71 | 29.24 | 28.65 | 29.10 | 94,365,528 | +0.02(+0.05%) |
Oct 10, 2011 | 28.62 | 29.13 | 28.59 | 29.08 | 91,175,840 | +1.25(+4.47%) |
Oct 07, 2011 | 28.34 | 28.44 | 27.65 | 27.84 | 100,150,624 | -0.34(-1.19%) |
Oct 06, 2011 | 27.70 | 28.20 | 27.68 | 28.17 | 184,026,352 | +0.90(+3.31%) |
Oct 05, 2011 | 26.55 | 27.31 | 26.35 | 27.27 | 106,052,192 | +0.62(+2.32%) |
Oct 04, 2011 | 25.92 | 26.69 | 25.53 | 26.65 | 146,066,032 | +0.40(+1.54%) |
Oct 03, 2011 | 26.85 | 27.19 | 26.19 | 26.25 | 140,131,888 | -0.56(-2.09%) |
Sep 30, 2011 | 27.51 | 27.78 | 26.76 | 26.81 | 134,672,272 | -1.42(-5.02%) |
Sep 29, 2011 | 28.59 | 28.68 | 27.80 | 28.23 | 97,460,128 | +0.38(+1.37%) |
Sep 28, 2011 | 28.57 | 28.77 | 27.81 | 27.84 | 104,782,920 | -0.86(-3.01%) |
Sep 27, 2011 | 28.73 | 29.21 | 28.56 | 28.71 | 147,277,760 | +0.89(+3.19%) |
Sep 26, 2011 | 27.17 | 27.86 | 26.81 | 27.82 | 123,459,432 | +0.41(+1.50%) |
Sep 23, 2011 | 27.03 | 27.45 | 26.84 | 27.41 | 134,514,112 | +0.71(+2.66%) |
Sep 22, 2011 | 27.36 | 27.58 | 26.51 | 26.70 | 209,327,696 | -2.02(-7.02%) |
Sep 21, 2011 | 29.65 | 29.83 | 28.69 | 28.72 | 138,132,320 | -1.11(-3.71%) |
Sep 20, 2011 | 30.16 | 30.37 | 29.81 | 29.82 | 70,010,440 | -0.22(-0.74%) |
Sep 19, 2011 | 29.87 | 30.20 | 29.73 | 30.04 | 88,916,216 | -0.92(-2.96%) |
Sep 16, 2011 | 31.05 | 31.18 | 30.67 | 30.96 | 60,477,892 | +0.05(+0.17%) |
Sep 15, 2011 | 30.85 | 30.92 | 30.40 | 30.91 | 82,257,616 | +0.44(+1.45%) |
Sep 14, 2011 | 30.33 | 30.72 | 29.71 | 30.46 | 107,652,928 | -0.08(-0.27%) |
Sep 13, 2011 | 30.35 | 30.59 | 30.10 | 30.55 | 89,132,200 | +0.05(+0.15%) |
Sep 12, 2011 | 30.00 | 30.53 | 29.78 | 30.50 | 90,809,072 | -0.06(-0.20%) |
Sep 09, 2011 | 31.14 | 31.96 | 30.44 | 30.56 | 100,548,152 | -1.07(-3.38%) |
Sep 08, 2011 | 31.79 | 32.17 | 31.55 | 31.63 | 77,379,000 | -0.72(-2.22%) |
Sep 07, 2011 | 31.95 | 32.37 | 31.78 | 32.35 | 65,251,016 | +0.93(+2.97%) |
Sep 06, 2011 | 30.70 | 31.44 | 30.69 | 31.42 | 86,493,848 | -0.33(-1.03%) |
Sep 02, 2011 | 31.98 | 32.14 | 31.59 | 31.75 | 90,661,608 | -0.73(-2.26%) |
Sep 01, 2011 | 32.75 | 33.05 | 32.47 | 32.48 | 100,002,984 | -0.18(-0.54%) |
Aug 31, 2011 | 32.58 | 32.79 | 32.40 | 32.66 | 97,885,168 | +0.66(+2.05%) |
Aug 30, 2011 | 31.77 | 32.20 | 31.60 | 32.00 | 67,916,096 | +0.05(+0.14%) |
Aug 29, 2011 | 31.53 | 31.96 | 31.51 | 31.95 | 61,212,200 | +1.00(+3.23%) |
Aug 26, 2011 | 30.46 | 30.97 | 29.97 | 30.95 | 97,390,808 | +0.52(+1.71%) |
Aug 25, 2011 | 31.03 | 31.15 | 30.27 | 30.43 | 74,781,144 | -0.60(-1.94%) |
Aug 24, 2011 | 30.85 | 31.22 | 30.54 | 31.04 | 62,993,520 | -0.31(-0.97%) |
Aug 23, 2011 | 30.68 | 31.37 | 30.36 | 31.34 | 95,882,368 | +1.06(+3.51%) |
Aug 22, 2011 | 30.82 | 30.95 | 30.18 | 30.28 | 67,951,264 | -0.03(-0.10%) |
Aug 19, 2011 | 30.27 | 31.12 | 30.26 | 30.31 | 94,787,864 | -0.38(-1.24%) |
Aug 18, 2011 | 31.04 | 33.65 | 30.28 | 30.69 | 139,864,976 | -1.52(-4.72%) |
Aug 17, 2011 | 32.20 | 32.45 | 31.90 | 32.21 | 59,079,568 | +0.23(+0.72%) |
Aug 16, 2011 | 31.92 | 32.21 | 31.58 | 31.98 | 80,609,848 | -0.27(-0.85%) |
Aug 15, 2011 | 32.02 | 32.34 | 32.01 | 32.26 | 86,354,184 | +0.73(+2.33%) |
Aug 12, 2011 | 31.56 | 31.75 | 31.19 | 31.53 | 84,766,600 | -0.02(-0.05%) |
Aug 11, 2011 | 30.59 | 31.93 | 30.37 | 31.54 | 158,598,480 | +1.65(+5.53%) |
Aug 10, 2011 | 30.60 | 30.97 | 29.88 | 29.89 | 160,478,080 | -1.67(-5.30%) |
Aug 09, 2011 | 32.31 | 31.58 | 29.65 | 31.56 | 250,564,112 | +1.75(+5.87%) |
Aug 08, 2011 | 31.11 | 31.51 | 29.57 | 29.82 | 229,479,296 | -2.71(-8.34%) |
Aug 05, 2011 | 32.96 | 33.05 | 31.56 | 32.53 | 202,092,048 | -0.21(-0.65%) |
Aug 04, 2011 | 33.80 | 33.89 | 32.69 | 32.74 | 182,420,384 | -1.99(-5.72%) |
Aug 03, 2011 | 34.83 | 34.86 | 34.12 | 34.73 | 97,479,304 | -0.12(-0.35%) |
Aug 02, 2011 | 35.66 | 35.72 | 34.83 | 34.85 | 96,485,544 | -1.11(-3.08%) |
Aug 01, 2011 | 36.42 | 36.43 | 35.62 | 35.96 | 63,449,268 | -0.03(-0.09%) |
Jul 29, 2011 | 35.56 | 36.09 | 35.46 | 35.99 | 63,401,036 | +0.15(+0.43%) |
Jul 28, 2011 | 35.97 | 36.11 | 35.70 | 35.83 | 58,560,120 | +0.03(+0.09%) |
Jul 27, 2011 | 36.32 | 36.32 | 35.71 | 35.80 | 71,313,824 | -0.64(-1.76%) |
Jul 26, 2011 | 36.55 | 36.65 | 36.32 | 36.45 | 38,117,732 | +0.12(+0.34%) |
Jul 25, 2011 | 36.16 | 36.47 | 36.09 | 36.32 | 42,551,860 | -0.08(-0.21%) |
Jul 22, 2011 | 36.44 | 36.50 | 36.34 | 36.40 | 41,828,380 | -0.02(-0.06%) |
Jul 21, 2011 | 36.03 | 36.49 | 35.93 | 36.42 | 60,146,780 | +0.57(+1.60%) |
Jul 20, 2011 | 35.93 | 35.98 | 35.76 | 35.85 | 38,753,684 | +0.11(+0.30%) |
Jul 19, 2011 | 35.52 | 35.78 | 35.41 | 35.74 | 48,977,224 | +0.51(+1.45%) |
Jul 18, 2011 | 35.32 | 35.39 | 34.99 | 35.23 | 60,857,284 | -0.41(-1.16%) |
Jul 15, 2011 | 35.77 | 35.78 | 35.41 | 35.64 | 46,043,276 | +0.22(+0.63%) |
Jul 14, 2011 | 36.00 | 36.03 | 35.35 | 35.42 | 69,746,584 | -0.38(-1.07%) |
Jul 13, 2011 | 35.55 | 36.11 | 35.47 | 35.80 | 77,797,592 | +0.57(+1.63%) |
Jul 12, 2011 | 35.33 | 35.60 | 35.20 | 35.23 | 61,481,988 | -0.36(-1.01%) |
Jul 11, 2011 | 35.98 | 36.04 | 35.54 | 35.59 | 76,184,632 | -1.02(-2.80%) |
Jul 08, 2011 | 36.61 | 36.67 | 36.25 | 36.61 | 65,808,012 | -0.42(-1.13%) |
Jul 07, 2011 | 36.95 | 37.15 | 36.88 | 37.03 | 64,854,080 | +0.50(+1.38%) |
Jul 06, 2011 | 36.61 | 36.68 | 36.37 | 36.53 | 73,462,720 | -0.24(-0.66%) |
Jul 05, 2011 | 36.88 | 36.91 | 36.65 | 36.77 | 67,252,960 | -0.02(-0.04%) |
Jul 01, 2011 | 36.35 | 36.89 | 35.71 | 36.79 | 58,430,608 | +0.43(+1.18%) |
Jun 30, 2011 | 36.16 | 36.38 | 36.06 | 36.36 | 60,463,696 | +0.39(+1.08%) |
Jun 29, 2011 | 35.74 | 36.05 | 35.52 | 35.97 | 72,377,072 | +0.33(+0.92%) |
Jun 28, 2011 | 35.19 | 35.65 | 35.09 | 35.64 | 59,691,048 | +0.48(+1.37%) |
Jun 27, 2011 | 34.74 | 35.24 | 34.69 | 35.16 | 69,975,016 | +0.40(+1.16%) |
Jun 24, 2011 | 35.05 | 35.06 | 34.69 | 34.76 | 57,894,532 | -0.06(-0.18%) |
Jun 23, 2011 | 34.40 | 34.83 | 34.20 | 34.82 | 83,200,032 | -0.05(-0.13%) |
Jun 22, 2011 | 34.96 | 35.20 | 34.83 | 34.86 | 53,121,188 | -0.35(-1.00%) |
Jun 21, 2011 | 34.89 | 35.26 | 34.81 | 35.22 | 64,154,812 | +0.64(+1.84%) |
Jun 20, 2011 | 34.53 | 34.63 | 34.50 | 34.58 | 52,919,564 | -0.05(-0.15%) |
Jun 17, 2011 | 34.84 | 34.86 | 34.56 | 34.63 | 81,006,128 | +0.05(+0.13%) |
Jun 16, 2011 | 34.63 | 34.90 | 34.32 | 34.59 | 87,371,448 | -0.26(-0.76%) |
Jun 15, 2011 | 35.15 | 35.34 | 34.77 | 34.85 | 88,437,008 | -0.76(-2.14%) |
Jun 14, 2011 | 35.56 | 35.75 | 35.53 | 35.62 | 61,338,100 | +0.53(+1.51%) |
Jun 13, 2011 | 35.31 | 35.40 | 34.98 | 35.09 | 49,809,840 | -0.06(-0.17%) |
Jun 10, 2011 | 35.53 | 35.53 | 35.08 | 35.15 | 81,903,600 | -0.78(-2.17%) |
Jun 09, 2011 | 35.63 | 36.03 | 35.53 | 35.93 | 53,969,004 | +0.28(+0.78%) |
Jun 08, 2011 | 35.77 | 35.87 | 35.54 | 35.65 | 84,427,320 | -0.26(-0.72%) |
Jun 07, 2011 | 36.09 | 36.20 | 35.89 | 35.90 | 76,744,560 | +0.28(+0.79%) |
Jun 06, 2011 | 36.17 | 36.17 | 35.58 | 35.62 | 68,058,880 | -0.58(-1.61%) |
Jun 03, 2011 | 35.96 | 36.40 | 35.95 | 36.21 | 56,793,920 | +1.00(+2.84%) |
May 24, 2011 | 35.18 | 35.31 | 35.06 | 35.21 | 61,610,980 | +0.35(+1.00%) |
May 23, 2011 | 34.74 | 34.94 | 34.62 | 34.86 | 79,054,152 | -0.74(-2.08%) |
May 20, 2011 | 35.81 | 35.84 | 35.41 | 35.60 | 79,511,928 | -0.29(-0.80%) |
May 19, 2011 | 36.04 | 36.08 | 35.68 | 35.89 | 50,039,808 | -0.23(-0.65%) |
May 18, 2011 | 35.78 | 36.18 | 35.64 | 36.12 | 65,383,172 | +0.57(+1.62%) |
May 17, 2011 | 35.23 | 35.57 | 35.09 | 35.55 | 79,481,432 | +0.11(+0.32%) |
May 16, 2011 | 35.37 | 35.87 | 35.31 | 35.43 | 95,734,040 | -0.05(-0.15%) |
May 13, 2011 | 36.11 | 36.18 | 35.26 | 35.49 | 110,005,496 | -0.79(-2.19%) |
May 12, 2011 | 35.88 | 36.35 | 35.66 | 36.28 | 93,644,544 | +0.11(+0.29%) |
May 11, 2011 | 36.73 | 36.74 | 35.95 | 36.18 | 109,910,056 | -0.82(-2.21%) |
May 10, 2011 | 36.66 | 36.99 | 36.63 | 36.99 | 72,727,016 | +0.43(+1.18%) |
May 09, 2011 | 36.49 | 36.65 | 36.25 | 36.56 | 63,951,528 | +0.07(+0.19%) |
May 06, 2011 | 36.58 | 36.95 | 36.21 | 36.49 | 122,544,096 | +0.47(+1.30%) |
May 05, 2011 | 36.08 | 36.37 | 35.75 | 36.02 | 105,533,720 | -0.35(-0.96%) |
May 04, 2011 | 36.83 | 36.86 | 36.21 | 36.37 | 109,656,544 | -0.61(-1.65%) |
May 03, 2011 | 37.30 | 37.33 | 36.74 | 36.98 | 111,327,784 | -0.84(-2.23%) |