Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.44 | 38.80 | 37.84 | 38.59 | 1,189,842 | +0.11(+0.29%) |
Apr 27, 2012 | 38.71 | 38.71 | 38.37 | 38.48 | 1,212,221 | -0.04(-0.10%) |
Apr 26, 2012 | 38.12 | 38.56 | 38.00 | 38.52 | 1,311,428 | +0.38(+1.01%) |
Apr 25, 2012 | 38.03 | 38.14 | 37.88 | 38.13 | 2,032,171 | +0.38(+0.99%) |
Apr 24, 2012 | 37.23 | 37.79 | 37.19 | 37.76 | 1,412,967 | +0.58(+1.56%) |
Apr 23, 2012 | 37.01 | 37.19 | 36.73 | 37.17 | 1,156,437 | -0.21(-0.55%) |
Apr 20, 2012 | 37.31 | 37.53 | 37.20 | 37.38 | 1,900,265 | +0.27(+0.73%) |
Apr 19, 2012 | 37.27 | 37.51 | 37.02 | 37.11 | 1,254,330 | -0.09(-0.25%) |
Apr 18, 2012 | 37.23 | 37.43 | 37.16 | 37.20 | 1,045,085 | -0.25(-0.68%) |
Apr 17, 2012 | 37.00 | 37.46 | 36.85 | 37.46 | 1,399,318 | +0.63(+1.71%) |
Apr 16, 2012 | 36.75 | 36.91 | 36.55 | 36.83 | 1,271,402 | +0.32(+0.87%) |
Apr 13, 2012 | 36.90 | 37.01 | 36.51 | 36.51 | 1,315,287 | -0.49(-1.32%) |
Apr 12, 2012 | 36.32 | 37.01 | 36.32 | 37.00 | 841,179 | +0.60(+1.65%) |
Apr 11, 2012 | 36.38 | 36.55 | 36.26 | 36.40 | 983,888 | +0.38(+1.04%) |
Apr 10, 2012 | 36.42 | 36.55 | 35.94 | 36.02 | 1,512,125 | -0.57(-1.56%) |
Apr 09, 2012 | 36.67 | 36.78 | 36.51 | 36.59 | 1,020,122 | -0.53(-1.44%) |
Apr 05, 2012 | 37.05 | 37.39 | 36.98 | 37.13 | 1,234,315 | -0.13(-0.35%) |
Apr 04, 2012 | 37.32 | 37.46 | 37.16 | 37.26 | 1,178,902 | -0.33(-0.87%) |
Apr 03, 2012 | 37.91 | 38.01 | 37.17 | 37.59 | 1,527,806 | -0.29(-0.77%) |
Apr 02, 2012 | 37.43 | 38.00 | 37.32 | 37.88 | 1,892,626 | +0.47(+1.25%) |
Mar 30, 2012 | 37.22 | 37.42 | 36.97 | 37.41 | 1,334,852 | +0.38(+1.01%) |
Mar 29, 2012 | 36.92 | 37.13 | 36.84 | 37.03 | 1,033,719 | -0.15(-0.40%) |
Mar 28, 2012 | 37.22 | 37.41 | 36.97 | 37.18 | 1,105,220 | -0.06(-0.15%) |
Mar 27, 2012 | 37.47 | 37.58 | 37.22 | 37.24 | 998,030 | -0.16(-0.43%) |
Mar 26, 2012 | 37.11 | 37.40 | 36.95 | 37.40 | 944,113 | +0.63(+1.71%) |
Mar 23, 2012 | 36.55 | 36.80 | 36.38 | 36.77 | 874,578 | +0.37(+1.01%) |
Mar 22, 2012 | 36.71 | 36.72 | 36.38 | 36.40 | 1,215,959 | -0.51(-1.37%) |
Mar 21, 2012 | 37.25 | 37.28 | 36.90 | 36.91 | 1,221,480 | -0.34(-0.91%) |
Mar 20, 2012 | 37.01 | 37.68 | 36.92 | 37.25 | 1,246,653 | +0.02(+0.05%) |
Mar 19, 2012 | 37.01 | 37.32 | 36.96 | 37.23 | 830,006 | +0.19(+0.51%) |
Mar 16, 2012 | 37.20 | 37.26 | 36.85 | 37.04 | 1,771,787 | -0.08(-0.20%) |
Mar 15, 2012 | 36.68 | 37.16 | 36.37 | 37.12 | 1,051,782 | +0.51(+1.38%) |
Mar 14, 2012 | 36.95 | 37.03 | 36.49 | 36.61 | 722,230 | -0.26(-0.71%) |
Mar 13, 2012 | 36.37 | 36.90 | 36.20 | 36.87 | 1,167,686 | +0.68(+1.89%) |
Mar 12, 2012 | 36.26 | 36.31 | 36.03 | 36.19 | 612,443 | -0.08(-0.21%) |
Mar 09, 2012 | 35.99 | 36.33 | 35.93 | 36.26 | 851,299 | +0.31(+0.86%) |
Mar 08, 2012 | 36.15 | 36.16 | 35.70 | 35.95 | 1,062,505 | +0.10(+0.29%) |
Mar 07, 2012 | 35.86 | 35.95 | 35.64 | 35.85 | 846,805 | +0.05(+0.13%) |
Mar 06, 2012 | 36.13 | 36.17 | 35.76 | 35.80 | 1,287,387 | -0.65(-1.78%) |
Mar 05, 2012 | 36.38 | 36.50 | 36.19 | 36.45 | 787,479 | -0.02(-0.05%) |
Mar 02, 2012 | 36.71 | 36.81 | 36.41 | 36.47 | 696,530 | -0.34(-0.92%) |
Mar 01, 2012 | 36.74 | 37.00 | 36.66 | 36.81 | 821,075 | +0.08(+0.23%) |
Feb 29, 2012 | 36.90 | 37.03 | 36.62 | 36.72 | 1,496,942 | -0.20(-0.53%) |
Feb 28, 2012 | 36.91 | 36.95 | 36.58 | 36.92 | 1,219,633 | +0.13(+0.36%) |
Feb 27, 2012 | 36.33 | 36.92 | 36.32 | 36.79 | 987,584 | +0.12(+0.33%) |
Feb 24, 2012 | 36.68 | 36.84 | 36.57 | 36.67 | 1,016,535 | -0.03(-0.08%) |
Feb 23, 2012 | 36.28 | 36.74 | 36.22 | 36.69 | 1,167,825 | +0.43(+1.19%) |
Feb 22, 2012 | 36.35 | 36.56 | 36.22 | 36.26 | 1,209,168 | -0.02(-0.05%) |
Feb 21, 2012 | 35.93 | 36.29 | 35.87 | 36.28 | 1,250,726 | +0.40(+1.12%) |
Feb 17, 2012 | 35.86 | 36.08 | 35.69 | 35.88 | 1,313,573 | +0.22(+0.60%) |
Feb 16, 2012 | 35.26 | 35.69 | 35.21 | 35.66 | 1,261,483 | +0.45(+1.28%) |
Feb 15, 2012 | 35.83 | 35.96 | 35.20 | 35.21 | 1,162,397 | -0.52(-1.47%) |
Feb 14, 2012 | 35.81 | 35.90 | 35.43 | 35.74 | 911,920 | -0.25(-0.70%) |
Feb 13, 2012 | 35.95 | 36.06 | 35.86 | 35.99 | 678,241 | +0.30(+0.84%) |
Feb 10, 2012 | 35.60 | 35.72 | 35.35 | 35.69 | 1,291,658 | -0.09(-0.26%) |
Feb 09, 2012 | 36.11 | 36.25 | 35.67 | 35.78 | 860,842 | -0.27(-0.75%) |
Feb 08, 2012 | 35.93 | 36.13 | 35.83 | 36.06 | 835,258 | +0.12(+0.34%) |
Feb 07, 2012 | 35.65 | 36.03 | 35.62 | 35.93 | 1,044,772 | -0.02(-0.05%) |
Feb 06, 2012 | 35.82 | 36.06 | 35.60 | 35.95 | 1,434,381 | -0.22(-0.60%) |
Feb 03, 2012 | 36.01 | 36.17 | 35.81 | 36.17 | 1,832,620 | +0.57(+1.61%) |
Feb 02, 2012 | 35.56 | 35.73 | 35.39 | 35.60 | 1,074,853 | +0.14(+0.40%) |
Feb 01, 2012 | 35.18 | 35.54 | 35.04 | 35.46 | 1,656,345 | +0.51(+1.45%) |
Jan 31, 2012 | 35.10 | 35.18 | 34.68 | 34.95 | 1,395,580 | -0.01(-0.03%) |
Jan 30, 2012 | 34.93 | 35.08 | 34.70 | 34.96 | 1,453,289 | -0.29(-0.82%) |
Jan 27, 2012 | 35.36 | 35.47 | 35.17 | 35.25 | 1,406,041 | -0.30(-0.84%) |
Jan 26, 2012 | 35.87 | 35.95 | 35.35 | 35.55 | 1,481,472 | -0.22(-0.60%) |
Jan 25, 2012 | 35.92 | 35.95 | 35.33 | 35.77 | 1,882,357 | -0.24(-0.68%) |
Jan 24, 2012 | 36.14 | 36.23 | 35.93 | 36.01 | 1,122,848 | -0.47(-1.28%) |
Jan 23, 2012 | 36.11 | 36.56 | 35.98 | 36.48 | 1,329,162 | +0.36(+0.99%) |
Jan 20, 2012 | 36.07 | 36.19 | 35.92 | 36.12 | 1,543,102 | +0.03(+0.08%) |
Jan 19, 2012 | 36.04 | 36.15 | 35.87 | 36.09 | 996,063 | +0.14(+0.39%) |
Jan 18, 2012 | 35.45 | 35.95 | 35.40 | 35.95 | 1,342,420 | +0.33(+0.92%) |
Jan 17, 2012 | 36.44 | 36.44 | 35.58 | 35.63 | 1,505,613 | -0.19(-0.52%) |
Jan 13, 2012 | 35.73 | 35.96 | 35.36 | 35.81 | 1,121,632 | -0.27(-0.75%) |
Jan 12, 2012 | 35.94 | 36.11 | 35.76 | 36.08 | 1,068,145 | +0.17(+0.47%) |
Jan 11, 2012 | 35.87 | 36.03 | 35.78 | 35.92 | 938,742 | -0.13(-0.36%) |
Jan 10, 2012 | 35.93 | 36.08 | 35.81 | 36.05 | 1,312,723 | +0.60(+1.69%) |
Jan 09, 2012 | 35.52 | 35.64 | 35.30 | 35.45 | 1,298,852 | +0.11(+0.32%) |
Jan 06, 2012 | 35.72 | 35.72 | 35.25 | 35.33 | 991,491 | -0.31(-0.87%) |
Jan 05, 2012 | 35.47 | 35.79 | 34.96 | 35.64 | 1,163,477 | +0.05(+0.13%) |
Jan 04, 2012 | 35.80 | 36.00 | 35.60 | 35.60 | 1,763,201 | +0.33(+0.93%) |
Dec 30, 2011 | 35.52 | 35.52 | 35.27 | 35.27 | 661,072 | -0.25(-0.71%) |
Dec 29, 2011 | 35.28 | 35.56 | 35.15 | 35.52 | 752,480 | +0.35(+0.99%) |
Dec 28, 2011 | 35.59 | 35.67 | 35.10 | 35.18 | 1,081,577 | -0.52(-1.44%) |
Dec 27, 2011 | 35.65 | 35.92 | 35.65 | 35.69 | 758,679 | -0.11(-0.31%) |
Dec 23, 2011 | 35.60 | 35.80 | 35.41 | 35.80 | 926,737 | +0.45(+1.27%) |
Dec 21, 2011 | 35.14 | 35.40 | 34.93 | 35.35 | 1,718,620 | +0.26(+0.75%) |
Dec 20, 2011 | 34.69 | 35.16 | 34.69 | 35.09 | 2,560,942 | +0.87(+2.55%) |
Dec 19, 2011 | 34.65 | 34.79 | 34.12 | 34.22 | 1,517,161 | -0.40(-1.16%) |
Dec 16, 2011 | 35.01 | 35.13 | 34.43 | 34.62 | 2,635,159 | -0.22(-0.62%) |
Dec 15, 2011 | 35.37 | 35.48 | 34.79 | 34.84 | 1,781,549 | -0.09(-0.27%) |
Dec 14, 2011 | 34.84 | 35.33 | 34.74 | 34.93 | 2,127,594 | -0.09(-0.27%) |
Dec 13, 2011 | 35.48 | 36.05 | 34.77 | 35.03 | 2,082,537 | -0.35(-0.98%) |
Dec 12, 2011 | 35.72 | 35.75 | 35.12 | 35.37 | 1,679,097 | -0.77(-2.13%) |
Dec 09, 2011 | 35.71 | 36.32 | 35.69 | 36.14 | 1,970,301 | +0.70(+1.98%) |
Dec 08, 2011 | 36.37 | 36.46 | 35.36 | 35.44 | 2,322,813 | -1.24(-3.37%) |
Dec 07, 2011 | 36.41 | 36.81 | 36.19 | 36.67 | 1,655,527 | +0.01(+0.03%) |
Dec 06, 2011 | 36.47 | 36.94 | 36.31 | 36.67 | 1,609,321 | +0.18(+0.49%) |
Dec 05, 2011 | 36.40 | 36.87 | 36.21 | 36.49 | 1,778,224 | +0.66(+1.83%) |
Dec 02, 2011 | 36.20 | 36.54 | 35.78 | 35.83 | 1,550,147 | -0.07(-0.21%) |
Dec 01, 2011 | 35.83 | 36.09 | 35.70 | 35.91 | 1,286,046 | -0.09(-0.26%) |
Nov 30, 2011 | 35.49 | 36.05 | 35.25 | 36.00 | 2,922,191 | +1.62(+4.71%) |
Nov 29, 2011 | 34.55 | 34.62 | 34.30 | 34.38 | 1,656,272 | +0.02(+0.05%) |
Nov 28, 2011 | 34.32 | 34.57 | 34.07 | 34.36 | 1,764,228 | +0.78(+2.32%) |
Nov 25, 2011 | 33.42 | 33.98 | 33.34 | 33.58 | 820,913 | +0.09(+0.26%) |
Nov 23, 2011 | 34.12 | 34.17 | 33.50 | 33.50 | 1,757,041 | -1.02(-2.95%) |
Nov 22, 2011 | 34.80 | 34.95 | 34.45 | 34.52 | 1,625,078 | -0.26(-0.75%) |
Nov 21, 2011 | 35.21 | 35.22 | 34.56 | 34.78 | 1,777,059 | -0.93(-2.59%) |
Nov 18, 2011 | 35.57 | 35.87 | 35.33 | 35.70 | 1,853,709 | +0.42(+1.19%) |
Nov 17, 2011 | 35.88 | 36.20 | 35.11 | 35.28 | 2,272,796 | -0.65(-1.82%) |
Nov 16, 2011 | 36.17 | 36.69 | 35.88 | 35.94 | 1,823,162 | -0.77(-2.09%) |
Nov 15, 2011 | 36.27 | 36.88 | 36.11 | 36.70 | 1,734,467 | +0.30(+0.82%) |
Nov 14, 2011 | 36.68 | 36.78 | 36.24 | 36.40 | 1,392,494 | -0.53(-1.44%) |
Nov 11, 2011 | 36.70 | 37.06 | 36.58 | 36.94 | 1,348,875 | +0.76(+2.09%) |
Nov 10, 2011 | 36.34 | 36.44 | 35.82 | 36.18 | 1,684,922 | +0.34(+0.94%) |
Nov 09, 2011 | 36.29 | 36.57 | 35.77 | 35.84 | 2,943,057 | -1.43(-3.84%) |
Nov 08, 2011 | 37.05 | 37.35 | 36.69 | 37.27 | 2,205,897 | +0.37(+1.01%) |
Nov 07, 2011 | 36.79 | 36.92 | 36.26 | 36.90 | 1,431,928 | +0.17(+0.46%) |
Nov 04, 2011 | 36.52 | 36.86 | 36.20 | 36.73 | 2,095,616 | -0.07(-0.20%) |
Nov 03, 2011 | 36.60 | 36.91 | 36.03 | 36.81 | 2,295,540 | +0.44(+1.21%) |
Nov 02, 2011 | 36.36 | 36.85 | 35.99 | 36.37 | 2,693,798 | +0.68(+1.91%) |
Nov 01, 2011 | 35.99 | 36.67 | 35.63 | 35.68 | 2,558,774 | -1.44(-3.88%) |
Oct 31, 2011 | 37.87 | 38.02 | 36.55 | 37.12 | 1,885,492 | -1.48(-3.83%) |
Oct 28, 2011 | 38.68 | 38.71 | 38.28 | 38.60 | 1,934,475 | -0.13(-0.34%) |
Oct 27, 2011 | 38.01 | 38.96 | 37.75 | 38.73 | 2,543,444 | +1.81(+4.91%) |
Oct 26, 2011 | 36.69 | 37.07 | 36.11 | 36.92 | 1,909,160 | +0.68(+1.88%) |
Oct 25, 2011 | 36.53 | 36.93 | 35.99 | 36.24 | 2,325,797 | -0.58(-1.57%) |
Oct 24, 2011 | 36.30 | 36.93 | 36.19 | 36.82 | 2,421,365 | +0.66(+1.84%) |
Oct 21, 2011 | 35.39 | 36.15 | 35.38 | 36.15 | 2,754,661 | +1.07(+3.04%) |
Oct 20, 2011 | 34.14 | 35.12 | 34.02 | 35.09 | 3,162,036 | +1.01(+2.96%) |
Oct 19, 2011 | 34.43 | 34.92 | 34.01 | 34.08 | 1,813,373 | -0.37(-1.09%) |
Oct 18, 2011 | 33.29 | 34.62 | 33.08 | 34.45 | 2,263,115 | +1.23(+3.69%) |
Oct 17, 2011 | 34.02 | 34.02 | 33.17 | 33.23 | 1,707,139 | -0.96(-2.82%) |
Oct 14, 2011 | 33.99 | 34.25 | 33.67 | 34.19 | 1,305,327 | +0.55(+1.64%) |
Oct 13, 2011 | 33.44 | 33.81 | 33.00 | 33.64 | 1,777,095 | -0.10(-0.30%) |
Oct 12, 2011 | 33.87 | 34.03 | 33.71 | 33.74 | 2,611,382 | +0.07(+0.19%) |
Oct 11, 2011 | 33.55 | 33.95 | 33.33 | 33.67 | 1,150,730 | -0.07(-0.22%) |
Oct 10, 2011 | 33.05 | 33.75 | 33.05 | 33.75 | 1,812,166 | +1.33(+4.10%) |
Oct 07, 2011 | 33.36 | 33.36 | 32.38 | 32.42 | 2,460,000 | -0.69(-2.09%) |
Oct 06, 2011 | 32.97 | 33.11 | 32.64 | 33.11 | 2,195,999 | +0.39(+1.20%) |
Oct 05, 2011 | 31.99 | 32.88 | 31.71 | 32.72 | 2,679,660 | +0.82(+2.58%) |
Oct 04, 2011 | 30.92 | 31.97 | 30.77 | 31.90 | 4,631,144 | +0.57(+1.82%) |
Oct 03, 2011 | 32.47 | 32.62 | 31.32 | 31.33 | 3,065,348 | -0.98(-3.04%) |
Sep 30, 2011 | 32.54 | 32.99 | 32.31 | 32.31 | 2,411,213 | -0.64(-1.93%) |
Sep 29, 2011 | 33.07 | 33.27 | 32.25 | 32.94 | 2,299,682 | +0.57(+1.76%) |
Sep 28, 2011 | 33.22 | 33.57 | 32.37 | 32.37 | 2,329,490 | -0.83(-2.51%) |
Sep 27, 2011 | 33.87 | 34.09 | 33.02 | 33.21 | 2,142,640 | +0.07(+0.20%) |
Sep 26, 2011 | 32.48 | 33.17 | 31.84 | 33.14 | 2,041,094 | +0.97(+3.02%) |
Sep 23, 2011 | 31.88 | 32.21 | 31.60 | 32.17 | 2,048,281 | +0.13(+0.41%) |
Sep 22, 2011 | 32.02 | 32.46 | 31.66 | 32.04 | 3,696,073 | -0.95(-2.89%) |
Sep 21, 2011 | 34.63 | 34.67 | 32.99 | 32.99 | 2,183,954 | -1.58(-4.57%) |
Sep 20, 2011 | 34.75 | 35.18 | 34.54 | 34.57 | 1,878,153 | -0.04(-0.11%) |
Sep 19, 2011 | 34.50 | 34.84 | 34.12 | 34.61 | 1,731,803 | -0.52(-1.49%) |
Sep 16, 2011 | 35.12 | 35.47 | 34.77 | 35.13 | 1,897,130 | +0.12(+0.35%) |
Sep 15, 2011 | 34.69 | 35.01 | 34.38 | 35.01 | 1,496,445 | +0.58(+1.68%) |
Sep 14, 2011 | 34.27 | 34.77 | 33.71 | 34.43 | 2,030,199 | +0.33(+0.96%) |
Sep 13, 2011 | 34.10 | 34.25 | 33.63 | 34.10 | 2,073,147 | +0.12(+0.36%) |
Sep 12, 2011 | 33.18 | 33.98 | 33.05 | 33.98 | 2,656,273 | +0.36(+1.06%) |
Sep 09, 2011 | 33.81 | 34.25 | 33.49 | 33.63 | 3,477,680 | -0.46(-1.34%) |
Sep 08, 2011 | 34.27 | 34.56 | 34.00 | 34.09 | 1,740,651 | -0.45(-1.30%) |
Sep 07, 2011 | 33.95 | 34.55 | 33.77 | 34.53 | 2,268,867 | +1.28(+3.85%) |
Sep 06, 2011 | 32.83 | 33.29 | 32.70 | 33.25 | 2,401,206 | -0.48(-1.41%) |
Sep 02, 2011 | 33.76 | 34.11 | 33.64 | 33.73 | 2,358,858 | -0.76(-2.20%) |
Sep 01, 2011 | 35.16 | 35.24 | 34.47 | 34.49 | 1,841,249 | -0.69(-1.97%) |
Aug 31, 2011 | 34.87 | 35.31 | 34.71 | 35.18 | 2,066,099 | +0.51(+1.48%) |
Aug 30, 2011 | 34.52 | 34.88 | 34.08 | 34.67 | 2,162,177 | -0.03(-0.07%) |
Aug 29, 2011 | 33.94 | 34.71 | 33.94 | 34.69 | 2,596,609 | +1.19(+3.57%) |
Aug 26, 2011 | 32.88 | 33.81 | 32.53 | 33.50 | 2,307,644 | +0.30(+0.90%) |
Aug 25, 2011 | 33.90 | 34.21 | 33.08 | 33.20 | 3,204,898 | -0.54(-1.60%) |
Aug 24, 2011 | 33.23 | 33.77 | 33.01 | 33.74 | 2,268,764 | +0.38(+1.15%) |
Aug 23, 2011 | 32.87 | 33.36 | 32.73 | 33.36 | 3,058,711 | +0.55(+1.68%) |
Aug 22, 2011 | 33.61 | 33.61 | 32.73 | 32.81 | 2,181,218 | -0.10(-0.31%) |
Aug 19, 2011 | 32.82 | 33.65 | 32.77 | 32.91 | 3,157,165 | -0.29(-0.87%) |
Aug 18, 2011 | 33.54 | 33.75 | 32.94 | 33.20 | 4,540,280 | -1.28(-3.71%) |
Aug 17, 2011 | 34.36 | 34.73 | 33.95 | 34.48 | 2,603,949 | +0.08(+0.24%) |
Aug 16, 2011 | 34.20 | 34.69 | 34.00 | 34.39 | 3,232,732 | -0.23(-0.67%) |
Aug 15, 2011 | 34.09 | 34.63 | 34.09 | 34.63 | 2,169,156 | +0.77(+2.29%) |
Aug 12, 2011 | 34.40 | 34.70 | 33.69 | 33.85 | 2,093,613 | -0.23(-0.68%) |
Aug 11, 2011 | 32.43 | 34.53 | 32.38 | 34.08 | 5,051,957 | +1.84(+5.70%) |
Aug 10, 2011 | 33.38 | 33.88 | 32.21 | 32.25 | 5,139,326 | -1.79(-5.27%) |
Aug 09, 2011 | 34.21 | 34.08 | 32.02 | 34.04 | 7,034,169 | +1.03(+3.11%) |
Aug 08, 2011 | 34.21 | 34.92 | 33.01 | 33.01 | 8,231,313 | -2.07(-5.91%) |
Aug 05, 2011 | 35.38 | 35.68 | 34.60 | 35.08 | 7,090,797 | +0.07(+0.19%) |
Aug 04, 2011 | 35.34 | 35.37 | 34.75 | 35.02 | 5,615,554 | -0.77(-2.14%) |
Aug 03, 2011 | 35.75 | 35.80 | 35.22 | 35.78 | 2,708,998 | +0.09(+0.26%) |
Aug 02, 2011 | 36.18 | 36.48 | 35.68 | 35.69 | 3,226,391 | -0.82(-2.25%) |
Aug 01, 2011 | 36.61 | 37.44 | 36.32 | 36.51 | 3,102,762 | -0.71(-1.91%) |
Jul 29, 2011 | 36.95 | 37.50 | 36.95 | 37.22 | 1,770,399 | -0.15(-0.40%) |
Jul 28, 2011 | 37.48 | 37.62 | 37.35 | 37.37 | 1,432,131 | -0.08(-0.22%) |
Jul 27, 2011 | 37.62 | 37.66 | 37.42 | 37.45 | 2,058,098 | -0.27(-0.72%) |
Jul 26, 2011 | 37.82 | 37.97 | 37.69 | 37.73 | 1,150,890 | -0.20(-0.52%) |
Jul 25, 2011 | 37.85 | 38.15 | 37.77 | 37.92 | 1,010,073 | -0.26(-0.68%) |
Jul 22, 2011 | 38.38 | 38.38 | 38.05 | 38.18 | 1,047,396 | -0.15(-0.39%) |
Jul 21, 2011 | 38.04 | 38.49 | 37.90 | 38.33 | 2,086,956 | +0.55(+1.46%) |
Jul 20, 2011 | 37.76 | 37.94 | 37.69 | 37.78 | 1,464,098 | -0.13(-0.34%) |
Jul 19, 2011 | 37.59 | 37.91 | 37.51 | 37.91 | 1,519,258 | +0.47(+1.25%) |
Jul 18, 2011 | 37.87 | 37.96 | 37.34 | 37.45 | 1,834,909 | -0.62(-1.62%) |
Jul 15, 2011 | 38.31 | 38.31 | 37.81 | 38.06 | 1,724,505 | -0.04(-0.10%) |
Jul 14, 2011 | 38.62 | 38.70 | 38.07 | 38.10 | 1,426,845 | -0.44(-1.14%) |
Jul 13, 2011 | 38.74 | 38.95 | 38.44 | 38.54 | 979,671 | -0.04(-0.10%) |
Jul 12, 2011 | 38.43 | 38.89 | 38.39 | 38.57 | 1,397,239 | +0.06(+0.15%) |
Jul 11, 2011 | 39.10 | 39.13 | 38.45 | 38.52 | 1,264,651 | -1.03(-2.60%) |
Jul 08, 2011 | 39.30 | 39.56 | 39.26 | 39.55 | 1,373,701 | -0.25(-0.63%) |
Jul 07, 2011 | 39.67 | 39.81 | 39.55 | 39.80 | 1,134,316 | +0.45(+1.14%) |
Jul 06, 2011 | 39.05 | 39.41 | 39.01 | 39.35 | 1,202,849 | +0.20(+0.50%) |
Jul 05, 2011 | 39.28 | 39.32 | 39.00 | 39.15 | 1,379,000 | -0.17(-0.43%) |
Jul 01, 2011 | 39.38 | 39.48 | 39.15 | 39.32 | 1,656,748 | +0.03(+0.07%) |
Jun 30, 2011 | 39.49 | 39.61 | 39.19 | 39.29 | 1,698,896 | -0.05(-0.12%) |
Jun 29, 2011 | 39.05 | 39.40 | 39.05 | 39.34 | 2,963,702 | +0.38(+0.98%) |
Jun 28, 2011 | 38.58 | 38.98 | 38.46 | 38.96 | 1,377,503 | +0.49(+1.26%) |
Jun 27, 2011 | 38.17 | 38.65 | 38.06 | 38.47 | 1,298,526 | +0.39(+1.03%) |
Jun 24, 2011 | 38.55 | 38.62 | 38.06 | 38.08 | 1,485,721 | -0.52(-1.35%) |
Jun 23, 2011 | 38.15 | 38.66 | 37.84 | 38.60 | 2,624,450 | -0.06(-0.14%) |
Jun 22, 2011 | 38.59 | 38.94 | 38.43 | 38.66 | 1,652,639 | +0.01(+0.02%) |
Jun 21, 2011 | 38.27 | 38.73 | 38.20 | 38.65 | 1,124,970 | +0.52(+1.37%) |
Jun 20, 2011 | 38.10 | 38.17 | 38.01 | 38.13 | 1,126,311 | +0.26(+0.69%) |
Jun 17, 2011 | 37.86 | 38.11 | 37.64 | 37.87 | 3,009,931 | +0.30(+0.80%) |
Jun 16, 2011 | 37.71 | 37.89 | 37.33 | 37.57 | 2,255,188 | -0.06(-0.15%) |
Jun 15, 2011 | 38.01 | 38.14 | 37.61 | 37.62 | 2,583,571 | -0.68(-1.78%) |
Jun 14, 2011 | 38.38 | 38.55 | 38.21 | 38.30 | 1,194,191 | +0.30(+0.79%) |
Jun 13, 2011 | 38.14 | 38.23 | 37.78 | 38.01 | 1,533,755 | +0.01(+0.02%) |
Jun 10, 2011 | 38.22 | 38.30 | 37.79 | 38.00 | 1,933,634 | -0.44(-1.14%) |
Jun 09, 2011 | 38.22 | 38.52 | 38.04 | 38.43 | 1,077,484 | +0.33(+0.86%) |
Jun 08, 2011 | 38.14 | 38.32 | 38.07 | 38.11 | 1,375,413 | -0.06(-0.15%) |
Jun 07, 2011 | 38.31 | 38.50 | 38.16 | 38.16 | 1,305,743 | -0.06(-0.15%) |
Jun 06, 2011 | 38.56 | 38.70 | 38.15 | 38.22 | 1,208,391 | -0.35(-0.90%) |
Jun 03, 2011 | 38.29 | 38.94 | 38.29 | 38.57 | 1,446,128 | -0.18(-0.48%) |
May 24, 2011 | 38.79 | 38.90 | 38.60 | 38.75 | 1,260,892 | +0.00(+0.00%) |
May 23, 2011 | 38.53 | 38.82 | 38.52 | 38.75 | 1,772,556 | -0.16(-0.41%) |
May 20, 2011 | 39.20 | 39.24 | 38.79 | 38.91 | 998,578 | -0.32(-0.81%) |
May 19, 2011 | 39.39 | 39.39 | 38.86 | 39.23 | 857,854 | +0.13(+0.33%) |
May 18, 2011 | 38.85 | 39.11 | 38.68 | 39.09 | 926,348 | +0.30(+0.77%) |
May 17, 2011 | 38.65 | 38.82 | 38.49 | 38.80 | 1,565,324 | +0.09(+0.24%) |
May 16, 2011 | 38.66 | 39.08 | 38.57 | 38.70 | 1,194,935 | -0.12(-0.31%) |
May 13, 2011 | 39.15 | 39.19 | 38.65 | 38.82 | 1,281,609 | -0.26(-0.67%) |
May 12, 2011 | 38.59 | 39.14 | 38.47 | 39.09 | 1,367,191 | +0.34(+0.89%) |
May 11, 2011 | 39.22 | 39.24 | 38.59 | 38.74 | 1,279,051 | -0.57(-1.45%) |
May 10, 2011 | 39.08 | 39.40 | 38.98 | 39.31 | 1,000,638 | +0.34(+0.86%) |
May 09, 2011 | 38.94 | 39.06 | 38.66 | 38.97 | 814,669 | +0.08(+0.22%) |
May 06, 2011 | 39.12 | 39.37 | 38.68 | 38.89 | 1,229,828 | +0.13(+0.34%) |
May 05, 2011 | 39.27 | 39.37 | 38.64 | 38.76 | 1,842,084 | -0.63(-1.61%) |
May 04, 2011 | 39.55 | 39.55 | 39.15 | 39.39 | 1,397,713 | -0.21(-0.52%) |
May 03, 2011 | 40.13 | 40.28 | 39.22 | 39.60 | 1,692,252 | -0.51(-1.28%) |