Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.79 | 35.96 | 35.30 | 35.78 | 7,804,367 | -0.16(-0.44%) |
Apr 27, 2012 | 36.68 | 36.77 | 35.75 | 35.93 | 10,507,768 | +0.10(+0.27%) |
Apr 26, 2012 | 35.69 | 36.12 | 35.21 | 35.84 | 8,810,627 | +0.20(+0.55%) |
Apr 25, 2012 | 35.15 | 35.77 | 34.78 | 35.64 | 9,357,728 | +0.83(+2.37%) |
Apr 24, 2012 | 34.91 | 35.12 | 34.61 | 34.82 | 5,531,104 | +0.05(+0.15%) |
Apr 23, 2012 | 35.12 | 35.12 | 33.95 | 34.76 | 16,808,384 | -0.71(-2.01%) |
Apr 20, 2012 | 35.93 | 36.30 | 35.45 | 35.48 | 7,550,560 | -0.42(-1.17%) |
Apr 19, 2012 | 36.16 | 36.47 | 35.78 | 35.90 | 6,957,182 | -0.06(-0.17%) |
Apr 18, 2012 | 36.09 | 36.34 | 35.67 | 35.96 | 7,470,538 | -0.33(-0.91%) |
Apr 17, 2012 | 36.24 | 36.66 | 36.10 | 36.29 | 8,383,996 | +0.12(+0.33%) |
Apr 16, 2012 | 36.54 | 36.74 | 36.05 | 36.17 | 8,643,051 | -0.38(-1.05%) |
Apr 13, 2012 | 37.15 | 37.47 | 36.55 | 36.55 | 8,931,918 | -0.65(-1.76%) |
Apr 12, 2012 | 36.05 | 37.24 | 35.96 | 37.20 | 10,290,594 | +1.16(+3.23%) |
Apr 11, 2012 | 36.87 | 36.92 | 35.89 | 36.04 | 10,487,633 | -0.73(-1.98%) |
Apr 10, 2012 | 35.97 | 37.20 | 35.94 | 36.77 | 14,567,055 | +0.73(+2.02%) |
Apr 09, 2012 | 36.04 | 36.48 | 35.89 | 36.04 | 9,135,279 | +0.20(+0.57%) |
Apr 05, 2012 | 36.51 | 36.78 | 35.64 | 35.84 | 11,853,461 | -0.60(-1.65%) |
Apr 04, 2012 | 37.17 | 37.17 | 35.73 | 36.44 | 18,125,174 | -1.36(-3.60%) |
Apr 03, 2012 | 39.00 | 39.16 | 37.42 | 37.80 | 12,641,436 | -1.33(-3.40%) |
Apr 02, 2012 | 38.71 | 39.35 | 38.45 | 39.13 | 7,295,720 | +0.63(+1.64%) |
Mar 30, 2012 | 38.75 | 38.82 | 38.05 | 38.50 | 8,110,100 | -0.05(-0.14%) |
Mar 29, 2012 | 38.52 | 38.55 | 37.89 | 38.55 | 12,095,944 | -0.12(-0.31%) |
Mar 28, 2012 | 39.27 | 39.49 | 38.53 | 38.67 | 9,974,939 | -0.74(-1.89%) |
Mar 27, 2012 | 40.24 | 40.24 | 39.38 | 39.41 | 12,151,419 | -0.72(-1.80%) |
Mar 26, 2012 | 40.60 | 40.66 | 39.87 | 40.13 | 11,245,544 | +0.10(+0.24%) |
Mar 23, 2012 | 39.52 | 40.48 | 39.29 | 40.03 | 9,607,376 | +0.68(+1.74%) |
Mar 22, 2012 | 39.55 | 39.68 | 39.08 | 39.35 | 9,580,740 | -0.57(-1.43%) |
Mar 21, 2012 | 40.39 | 40.64 | 39.91 | 39.92 | 10,452,955 | -0.38(-0.95%) |
Mar 20, 2012 | 39.85 | 40.55 | 39.42 | 40.30 | 10,912,246 | +0.11(+0.28%) |
Mar 19, 2012 | 40.38 | 40.80 | 40.17 | 40.19 | 6,484,488 | -0.17(-0.41%) |
Mar 16, 2012 | 40.15 | 40.61 | 39.94 | 40.36 | 16,246,713 | -0.07(-0.17%) |
Mar 15, 2012 | 40.85 | 41.28 | 40.31 | 40.42 | 13,188,776 | -0.35(-0.85%) |
Mar 14, 2012 | 40.62 | 40.91 | 40.03 | 40.77 | 18,779,260 | -0.42(-1.02%) |
Mar 13, 2012 | 41.60 | 41.86 | 41.06 | 41.19 | 13,008,130 | -0.41(-0.97%) |
Mar 12, 2012 | 42.30 | 42.45 | 41.50 | 41.60 | 9,878,410 | -0.84(-1.99%) |
Mar 09, 2012 | 42.30 | 43.15 | 41.86 | 42.44 | 7,322,699 | -0.05(-0.12%) |
Mar 08, 2012 | 42.64 | 42.71 | 41.91 | 42.49 | 6,587,688 | +0.20(+0.48%) |
Mar 07, 2012 | 42.61 | 42.74 | 41.89 | 42.29 | 8,799,662 | -0.37(-0.86%) |
Mar 06, 2012 | 42.51 | 42.73 | 41.64 | 42.66 | 11,215,139 | -0.54(-1.26%) |
Mar 05, 2012 | 43.98 | 44.04 | 43.06 | 43.20 | 8,132,749 | -0.79(-1.80%) |
Mar 02, 2012 | 44.25 | 44.37 | 43.65 | 43.99 | 6,040,631 | -0.53(-1.19%) |
Mar 01, 2012 | 44.46 | 45.25 | 44.32 | 44.52 | 8,870,756 | +0.18(+0.41%) |
Feb 29, 2012 | 46.39 | 46.58 | 44.04 | 44.34 | 14,517,919 | -1.92(-4.15%) |
Feb 28, 2012 | 45.76 | 46.37 | 45.60 | 46.26 | 6,476,483 | +0.36(+0.78%) |
Feb 27, 2012 | 46.10 | 46.71 | 45.85 | 45.90 | 7,729,539 | -0.74(-1.58%) |
Feb 24, 2012 | 47.27 | 47.90 | 45.94 | 46.64 | 9,812,585 | -0.96(-2.02%) |
Feb 23, 2012 | 46.96 | 48.07 | 46.79 | 47.60 | 10,278,116 | +0.76(+1.62%) |
Feb 22, 2012 | 45.95 | 47.22 | 45.52 | 46.84 | 9,679,122 | +0.93(+2.01%) |
Feb 21, 2012 | 45.09 | 46.05 | 44.59 | 45.92 | 9,302,790 | +1.56(+3.52%) |
Feb 17, 2012 | 45.35 | 45.47 | 44.17 | 44.36 | 5,367,012 | -0.73(-1.62%) |
Feb 16, 2012 | 44.52 | 45.26 | 43.85 | 45.09 | 6,053,898 | +0.62(+1.39%) |
Feb 15, 2012 | 44.13 | 45.06 | 44.00 | 44.47 | 7,266,157 | +0.62(+1.41%) |
Feb 14, 2012 | 44.42 | 44.43 | 43.32 | 43.85 | 7,494,572 | -0.48(-1.08%) |
Feb 13, 2012 | 44.74 | 44.76 | 43.93 | 44.33 | 4,433,078 | -0.16(-0.35%) |
Feb 10, 2012 | 44.63 | 44.70 | 44.02 | 44.48 | 5,989,238 | -0.76(-1.68%) |
Feb 09, 2012 | 45.57 | 45.80 | 45.12 | 45.24 | 5,158,238 | -0.04(-0.10%) |
Feb 08, 2012 | 45.51 | 45.85 | 45.12 | 45.29 | 4,627,511 | -0.12(-0.26%) |
Feb 07, 2012 | 45.40 | 45.93 | 44.77 | 45.41 | 6,440,474 | -0.02(-0.05%) |
Feb 06, 2012 | 45.30 | 45.62 | 45.03 | 45.43 | 6,098,411 | -0.09(-0.20%) |
Feb 03, 2012 | 46.19 | 46.26 | 45.27 | 45.52 | 10,539,497 | -0.96(-2.06%) |
Feb 02, 2012 | 45.84 | 46.63 | 45.77 | 46.48 | 8,189,870 | +0.87(+1.91%) |
Feb 01, 2012 | 46.02 | 46.25 | 45.30 | 45.60 | 8,453,139 | -0.27(-0.59%) |
Jan 31, 2012 | 46.27 | 46.48 | 45.53 | 45.87 | 8,849,067 | +0.19(+0.42%) |
Jan 30, 2012 | 45.53 | 46.10 | 45.05 | 45.68 | 7,701,963 | -0.22(-0.47%) |
Jan 27, 2012 | 45.03 | 46.10 | 44.74 | 45.89 | 7,816,568 | +0.79(+1.75%) |
Jan 26, 2012 | 45.72 | 45.95 | 44.86 | 45.10 | 10,233,231 | +0.15(+0.33%) |
Jan 25, 2012 | 42.83 | 45.24 | 42.70 | 44.95 | 16,525,922 | +2.07(+4.82%) |
Jan 24, 2012 | 43.76 | 43.89 | 42.72 | 42.89 | 11,109,902 | -1.33(-3.00%) |
Jan 23, 2012 | 44.39 | 44.75 | 43.98 | 44.22 | 9,115,368 | -0.01(-0.02%) |
Jan 20, 2012 | 44.56 | 44.88 | 43.97 | 44.22 | 11,150,640 | -0.25(-0.55%) |
Jan 19, 2012 | 44.74 | 44.98 | 43.77 | 44.47 | 12,579,908 | -0.56(-1.24%) |
Jan 18, 2012 | 44.95 | 45.34 | 44.68 | 45.03 | 10,891,782 | -0.44(-0.97%) |
Jan 17, 2012 | 47.42 | 47.42 | 45.01 | 45.47 | 12,285,291 | -1.83(-3.86%) |
Jan 13, 2012 | 47.51 | 47.69 | 46.68 | 47.30 | 5,639,744 | -0.48(-1.02%) |
Jan 12, 2012 | 47.42 | 48.21 | 47.42 | 47.78 | 7,903,653 | +0.52(+1.11%) |
Jan 11, 2012 | 46.83 | 47.30 | 46.37 | 47.26 | 6,755,451 | +0.51(+1.10%) |
Jan 10, 2012 | 46.43 | 47.08 | 46.38 | 46.74 | 8,516,102 | +0.87(+1.90%) |
Jan 09, 2012 | 46.48 | 46.51 | 45.53 | 45.87 | 5,127,372 | -0.37(-0.79%) |
Jan 06, 2012 | 46.60 | 46.73 | 45.80 | 46.24 | 5,653,709 | -0.10(-0.21%) |
Jan 05, 2012 | 45.87 | 46.60 | 45.66 | 46.33 | 7,431,794 | +0.16(+0.34%) |
Jan 04, 2012 | 46.10 | 46.71 | 45.81 | 46.18 | 5,693,992 | +1.40(+3.13%) |
Dec 30, 2011 | 45.04 | 45.04 | 44.54 | 44.77 | 4,443,765 | -0.26(-0.58%) |
Dec 29, 2011 | 43.54 | 45.15 | 43.46 | 45.04 | 7,174,197 | +0.70(+1.58%) |
Dec 28, 2011 | 45.60 | 45.82 | 44.09 | 44.33 | 7,755,722 | -1.45(-3.18%) |
Dec 27, 2011 | 45.98 | 46.33 | 45.67 | 45.79 | 2,678,030 | -0.38(-0.82%) |
Dec 23, 2011 | 45.76 | 46.18 | 45.40 | 46.17 | 4,000,902 | -0.75(-1.59%) |
Dec 21, 2011 | 46.57 | 47.01 | 46.30 | 46.92 | 6,345,568 | +0.20(+0.43%) |
Dec 20, 2011 | 46.42 | 46.98 | 46.10 | 46.71 | 7,022,562 | +1.16(+2.56%) |
Dec 19, 2011 | 46.36 | 46.76 | 45.42 | 45.55 | 8,564,191 | -0.84(-1.82%) |
Dec 16, 2011 | 46.59 | 47.15 | 46.15 | 46.39 | 11,197,780 | +0.31(+0.68%) |
Dec 15, 2011 | 46.39 | 46.56 | 45.55 | 46.08 | 9,037,574 | +0.10(+0.23%) |
Dec 14, 2011 | 45.88 | 46.89 | 45.39 | 45.98 | 13,398,910 | -1.14(-2.42%) |
Dec 13, 2011 | 48.45 | 49.21 | 46.91 | 47.12 | 8,462,178 | -1.58(-3.25%) |
Dec 12, 2011 | 48.68 | 48.89 | 48.10 | 48.70 | 9,030,660 | -1.25(-2.49%) |
Dec 09, 2011 | 49.33 | 50.15 | 49.26 | 49.95 | 4,935,130 | +0.66(+1.33%) |
Dec 08, 2011 | 49.92 | 50.30 | 48.99 | 49.29 | 7,679,999 | -1.23(-2.44%) |
Dec 07, 2011 | 50.02 | 50.71 | 49.86 | 50.52 | 6,531,385 | +0.42(+0.83%) |
Dec 06, 2011 | 48.90 | 50.57 | 48.53 | 50.10 | 8,095,409 | +0.87(+1.76%) |
Dec 05, 2011 | 49.43 | 50.43 | 48.87 | 49.24 | 8,607,495 | -0.51(-1.03%) |
Dec 02, 2011 | 51.33 | 51.33 | 49.67 | 49.75 | 7,834,997 | -1.32(-2.59%) |
Dec 01, 2011 | 51.08 | 51.51 | 50.46 | 51.07 | 7,443,816 | -0.05(-0.10%) |
Nov 30, 2011 | 49.90 | 51.21 | 49.56 | 51.12 | 10,011,160 | +2.66(+5.50%) |
Nov 29, 2011 | 48.62 | 49.32 | 48.29 | 48.46 | 6,040,706 | +0.04(+0.08%) |
Nov 28, 2011 | 48.36 | 48.88 | 48.05 | 48.42 | 6,204,482 | +1.09(+2.31%) |
Nov 25, 2011 | 47.71 | 48.17 | 47.23 | 47.33 | 3,347,797 | -0.33(-0.69%) |
Nov 23, 2011 | 48.39 | 48.54 | 47.43 | 47.66 | 5,371,847 | -1.17(-2.40%) |
Nov 22, 2011 | 48.96 | 49.59 | 48.52 | 48.83 | 6,327,028 | +0.37(+0.77%) |
Nov 21, 2011 | 48.03 | 48.72 | 47.59 | 48.46 | 8,058,342 | -0.13(-0.26%) |
Nov 18, 2011 | 49.37 | 49.45 | 48.21 | 48.58 | 5,355,768 | -0.58(-1.18%) |
Nov 17, 2011 | 49.86 | 50.26 | 48.86 | 49.16 | 7,737,272 | -1.30(-2.57%) |
Nov 16, 2011 | 51.28 | 51.29 | 50.32 | 50.46 | 6,187,400 | -1.22(-2.37%) |
Nov 15, 2011 | 51.41 | 52.13 | 50.97 | 51.69 | 4,536,046 | +0.12(+0.23%) |
Nov 14, 2011 | 52.22 | 52.67 | 51.12 | 51.57 | 4,607,620 | -0.75(-1.43%) |
Nov 11, 2011 | 51.57 | 52.76 | 51.56 | 52.32 | 5,823,859 | +1.23(+2.41%) |
Nov 10, 2011 | 51.80 | 51.82 | 50.42 | 51.08 | 6,894,932 | -0.33(-0.65%) |
Nov 09, 2011 | 52.72 | 53.75 | 51.39 | 51.42 | 11,723,136 | -1.73(-3.25%) |
Nov 08, 2011 | 53.36 | 53.70 | 52.63 | 53.15 | 10,038,288 | -0.39(-0.72%) |
Nov 07, 2011 | 51.85 | 53.65 | 51.72 | 53.53 | 12,246,934 | +2.04(+3.96%) |
Nov 04, 2011 | 51.00 | 51.54 | 50.66 | 51.49 | 8,065,997 | +0.04(+0.07%) |
Nov 03, 2011 | 50.14 | 51.61 | 49.80 | 51.46 | 15,376,936 | +2.01(+4.07%) |
Nov 02, 2011 | 49.36 | 50.48 | 48.71 | 49.44 | 11,840,692 | +0.73(+1.51%) |
Nov 01, 2011 | 48.10 | 49.76 | 46.82 | 48.71 | 11,790,360 | -0.89(-1.80%) |
Oct 31, 2011 | 49.70 | 50.37 | 49.20 | 49.60 | 10,827,078 | -1.23(-2.42%) |
Oct 28, 2011 | 47.48 | 51.02 | 47.30 | 50.83 | 12,802,841 | +1.80(+3.68%) |
Oct 27, 2011 | 49.22 | 49.69 | 48.00 | 49.03 | 11,628,485 | +0.20(+0.41%) |
Oct 26, 2011 | 48.74 | 49.43 | 48.07 | 48.83 | 12,102,760 | +0.71(+1.47%) |
Oct 25, 2011 | 47.11 | 48.79 | 46.43 | 48.12 | 11,673,854 | +0.76(+1.60%) |
Oct 24, 2011 | 46.96 | 47.56 | 46.65 | 47.37 | 7,372,252 | +0.88(+1.90%) |
Oct 21, 2011 | 46.56 | 47.03 | 46.07 | 46.48 | 8,503,619 | +0.73(+1.61%) |
Oct 20, 2011 | 45.53 | 46.53 | 45.11 | 45.75 | 10,677,578 | -0.50(-1.09%) |
Oct 19, 2011 | 48.49 | 48.61 | 45.90 | 46.25 | 9,939,875 | -2.36(-4.86%) |
Oct 18, 2011 | 48.61 | 48.90 | 47.20 | 48.61 | 9,821,012 | -0.52(-1.06%) |
Oct 17, 2011 | 49.54 | 50.02 | 48.95 | 49.13 | 7,332,784 | -0.49(-0.99%) |
Oct 14, 2011 | 47.65 | 49.64 | 47.52 | 49.62 | 8,681,578 | +2.31(+4.88%) |
Oct 13, 2011 | 47.17 | 47.71 | 46.52 | 47.31 | 6,513,627 | -0.24(-0.50%) |
Oct 12, 2011 | 48.13 | 48.29 | 46.93 | 47.55 | 7,415,086 | -0.27(-0.57%) |
Oct 11, 2011 | 48.13 | 48.44 | 47.42 | 47.83 | 5,537,415 | -0.62(-1.27%) |
Oct 10, 2011 | 47.57 | 48.49 | 47.25 | 48.44 | 5,059,418 | +1.62(+3.46%) |
Oct 07, 2011 | 47.88 | 47.96 | 46.06 | 46.82 | 6,649,265 | -0.72(-1.51%) |
Oct 06, 2011 | 47.18 | 47.59 | 46.76 | 47.54 | 7,788,562 | +0.78(+1.67%) |
Oct 05, 2011 | 45.31 | 46.93 | 44.88 | 46.76 | 10,038,349 | +1.28(+2.82%) |
Oct 04, 2011 | 46.22 | 46.54 | 43.75 | 45.48 | 14,143,512 | -1.48(-3.15%) |
Oct 03, 2011 | 48.35 | 48.68 | 46.94 | 46.96 | 9,851,929 | +0.24(+0.51%) |
Sep 30, 2011 | 45.69 | 48.65 | 45.64 | 46.72 | 11,500,518 | +0.32(+0.69%) |
Sep 29, 2011 | 46.22 | 46.72 | 45.35 | 46.40 | 8,080,164 | +0.73(+1.61%) |
Sep 28, 2011 | 47.11 | 47.96 | 45.61 | 45.67 | 8,694,129 | -1.43(-3.03%) |
Sep 27, 2011 | 49.32 | 49.38 | 46.76 | 47.09 | 11,519,535 | -0.70(-1.46%) |
Sep 26, 2011 | 45.99 | 47.94 | 45.67 | 47.79 | 10,667,651 | +1.14(+2.43%) |
Sep 23, 2011 | 46.84 | 47.12 | 45.35 | 46.65 | 16,065,643 | -1.77(-3.65%) |
Sep 22, 2011 | 47.77 | 48.84 | 47.23 | 48.42 | 13,697,728 | -1.81(-3.61%) |
Sep 21, 2011 | 51.14 | 52.12 | 50.16 | 50.23 | 11,679,874 | -1.65(-3.18%) |
Sep 20, 2011 | 49.15 | 52.88 | 49.06 | 51.88 | 20,428,302 | +2.69(+5.48%) |
Sep 19, 2011 | 49.10 | 50.00 | 48.98 | 49.18 | 10,374,251 | +0.41(+0.84%) |
Sep 16, 2011 | 47.84 | 48.82 | 47.69 | 48.78 | 10,148,087 | +1.06(+2.22%) |
Sep 15, 2011 | 46.92 | 47.73 | 46.25 | 47.71 | 8,547,047 | +0.09(+0.19%) |
Sep 14, 2011 | 47.60 | 47.86 | 46.94 | 47.63 | 10,271,728 | -0.07(-0.16%) |
Sep 13, 2011 | 47.37 | 48.11 | 46.28 | 47.70 | 11,260,141 | +0.15(+0.31%) |
Sep 12, 2011 | 47.91 | 48.05 | 46.19 | 47.55 | 10,864,000 | -0.88(-1.82%) |
Sep 09, 2011 | 48.45 | 49.44 | 48.00 | 48.43 | 11,085,576 | -0.30(-0.61%) |
Sep 08, 2011 | 48.78 | 49.27 | 48.33 | 48.73 | 12,527,583 | +1.37(+2.90%) |
Sep 07, 2011 | 47.02 | 47.37 | 45.80 | 47.36 | 13,502,475 | -0.52(-1.09%) |
Sep 06, 2011 | 47.95 | 48.81 | 47.36 | 47.88 | 13,983,533 | +0.25(+0.53%) |
Sep 02, 2011 | 47.01 | 47.75 | 46.70 | 47.63 | 13,758,191 | +1.48(+3.20%) |
Sep 01, 2011 | 46.13 | 46.66 | 45.62 | 46.15 | 8,126,785 | -0.11(-0.24%) |
Aug 31, 2011 | 46.68 | 47.02 | 45.77 | 46.26 | 13,382,021 | -0.38(-0.81%) |
Aug 30, 2011 | 46.23 | 46.88 | 45.82 | 46.64 | 10,110,511 | +0.72(+1.58%) |
Aug 29, 2011 | 46.22 | 46.24 | 45.08 | 45.91 | 6,703,633 | -0.01(-0.03%) |
Aug 26, 2011 | 44.84 | 45.93 | 43.92 | 45.93 | 8,033,519 | +0.99(+2.20%) |
Aug 25, 2011 | 43.53 | 45.14 | 42.77 | 44.94 | 10,491,538 | +0.42(+0.95%) |
Aug 24, 2011 | 45.25 | 45.41 | 43.44 | 44.52 | 15,838,925 | -0.73(-1.62%) |
Aug 23, 2011 | 45.51 | 46.07 | 44.55 | 45.25 | 14,439,255 | -1.19(-2.56%) |
Aug 22, 2011 | 45.06 | 46.95 | 44.97 | 46.44 | 14,154,335 | +2.05(+4.63%) |
Aug 19, 2011 | 43.90 | 44.92 | 43.90 | 44.38 | 12,185,132 | +1.23(+2.84%) |
Aug 18, 2011 | 43.96 | 44.29 | 42.88 | 43.16 | 11,208,861 | -0.47(-1.08%) |
Aug 17, 2011 | 43.57 | 44.23 | 43.38 | 43.63 | 5,941,905 | +0.25(+0.58%) |
Aug 16, 2011 | 43.48 | 44.29 | 43.08 | 43.38 | 9,466,389 | -0.22(-0.51%) |
Aug 15, 2011 | 42.54 | 43.68 | 41.74 | 43.60 | 9,759,051 | +1.17(+2.75%) |
Aug 12, 2011 | 42.23 | 42.67 | 41.82 | 42.43 | 11,784,988 | -0.64(-1.48%) |
Aug 11, 2011 | 41.22 | 43.24 | 40.88 | 43.07 | 16,815,070 | +1.84(+4.46%) |
Aug 10, 2011 | 41.57 | 42.11 | 40.54 | 41.23 | 21,314,086 | +0.30(+0.74%) |
Aug 09, 2011 | 41.36 | 40.96 | 39.09 | 40.93 | 20,769,002 | +0.94(+2.35%) |
Aug 08, 2011 | 41.36 | 42.37 | 39.94 | 39.99 | 22,808,834 | -0.21(-0.51%) |
Aug 05, 2011 | 40.46 | 41.75 | 39.43 | 40.19 | 17,465,068 | -0.02(-0.05%) |
Aug 04, 2011 | 42.24 | 42.62 | 40.04 | 40.22 | 18,057,498 | -1.98(-4.69%) |
Aug 03, 2011 | 41.63 | 42.88 | 41.63 | 42.20 | 12,361,168 | +0.73(+1.76%) |
Aug 02, 2011 | 41.08 | 42.00 | 40.78 | 41.46 | 10,015,475 | +0.59(+1.45%) |
Aug 01, 2011 | 41.09 | 41.47 | 40.63 | 40.87 | 8,841,278 | -0.21(-0.50%) |
Jul 29, 2011 | 41.64 | 42.43 | 40.90 | 41.08 | 13,837,240 | -1.57(-3.67%) |
Jul 28, 2011 | 43.12 | 43.60 | 42.20 | 42.65 | 8,194,967 | +0.30(+0.72%) |
Jul 27, 2011 | 43.42 | 43.65 | 42.21 | 42.34 | 10,582,014 | -0.78(-1.82%) |
Jul 26, 2011 | 43.21 | 43.65 | 42.88 | 43.13 | 6,106,536 | -0.02(-0.05%) |
Jul 25, 2011 | 43.68 | 44.01 | 43.02 | 43.15 | 7,553,609 | -0.18(-0.43%) |
Jul 22, 2011 | 43.39 | 43.54 | 42.97 | 43.33 | 5,631,778 | +0.11(+0.26%) |
Jul 21, 2011 | 43.08 | 43.33 | 42.66 | 43.22 | 7,101,010 | +0.36(+0.84%) |
Jul 20, 2011 | 42.40 | 43.02 | 41.93 | 42.86 | 6,428,930 | +0.20(+0.47%) |
Jul 19, 2011 | 43.04 | 43.10 | 42.28 | 42.66 | 7,519,519 | -0.25(-0.59%) |
Jul 18, 2011 | 42.91 | 43.59 | 42.61 | 42.91 | 10,157,714 | +0.52(+1.24%) |
Jul 15, 2011 | 42.05 | 42.57 | 41.94 | 42.39 | 7,016,799 | +0.47(+1.11%) |
Jul 14, 2011 | 42.34 | 42.34 | 41.68 | 41.92 | 7,409,551 | -0.01(-0.04%) |
Jul 13, 2011 | 41.32 | 42.47 | 41.12 | 41.94 | 11,485,110 | +1.07(+2.62%) |
Jul 12, 2011 | 40.05 | 41.31 | 40.00 | 40.87 | 9,734,662 | +0.79(+1.97%) |
Jul 11, 2011 | 40.07 | 40.75 | 39.94 | 40.08 | 5,881,355 | -0.38(-0.93%) |
Jul 08, 2011 | 40.71 | 41.07 | 40.19 | 40.45 | 5,608,970 | -0.16(-0.38%) |
Jul 07, 2011 | 40.31 | 41.07 | 40.31 | 40.61 | 9,004,025 | +0.31(+0.77%) |
Jul 06, 2011 | 40.47 | 40.63 | 39.66 | 40.30 | 8,301,782 | +0.13(+0.33%) |
Jul 05, 2011 | 40.12 | 40.53 | 39.91 | 40.16 | 7,021,448 | +0.47(+1.17%) |
Jul 01, 2011 | 39.69 | 39.73 | 38.97 | 39.70 | 6,223,281 | -0.17(-0.43%) |
Jun 30, 2011 | 39.62 | 39.97 | 39.41 | 39.87 | 5,546,962 | +0.33(+0.84%) |
Jun 29, 2011 | 39.15 | 39.97 | 39.12 | 39.54 | 8,472,478 | +0.56(+1.44%) |
Jun 28, 2011 | 38.76 | 39.07 | 38.44 | 38.98 | 5,655,099 | +0.33(+0.84%) |
Jun 27, 2011 | 38.34 | 39.00 | 38.19 | 38.65 | 5,263,381 | +0.04(+0.10%) |
Jun 24, 2011 | 40.00 | 40.03 | 38.58 | 38.61 | 12,126,605 | -1.26(-3.17%) |
Jun 23, 2011 | 39.19 | 39.92 | 38.95 | 39.88 | 7,654,723 | -0.08(-0.20%) |
Jun 22, 2011 | 39.38 | 40.36 | 39.32 | 39.96 | 9,762,513 | +0.58(+1.48%) |
Jun 21, 2011 | 38.46 | 39.49 | 38.45 | 39.37 | 7,200,872 | +1.09(+2.86%) |
Jun 20, 2011 | 38.27 | 38.55 | 38.24 | 38.28 | 5,486,989 | +0.17(+0.45%) |
Jun 17, 2011 | 38.27 | 38.50 | 37.75 | 38.11 | 10,065,470 | -0.07(-0.19%) |
Jun 16, 2011 | 38.75 | 38.99 | 37.81 | 38.18 | 8,562,790 | -0.46(-1.19%) |
Jun 15, 2011 | 38.27 | 39.51 | 38.16 | 38.64 | 9,695,710 | +0.00(+0.00%) |
Jun 14, 2011 | 38.58 | 38.93 | 38.38 | 38.64 | 7,508,811 | +0.45(+1.18%) |
Jun 13, 2011 | 38.52 | 38.71 | 37.91 | 38.19 | 6,055,108 | -0.15(-0.38%) |
Jun 10, 2011 | 38.63 | 38.77 | 38.07 | 38.34 | 7,438,655 | -0.60(-1.55%) |
Jun 09, 2011 | 38.65 | 39.18 | 38.34 | 38.94 | 6,642,869 | +0.43(+1.11%) |
Jun 08, 2011 | 38.66 | 38.84 | 38.04 | 38.52 | 9,211,845 | -0.44(-1.13%) |
Jun 07, 2011 | 39.47 | 39.68 | 38.91 | 38.96 | 8,399,354 | -0.37(-0.94%) |
Jun 06, 2011 | 40.25 | 40.37 | 39.02 | 39.33 | 14,789,320 | -0.96(-2.39%) |
Jun 03, 2011 | 40.47 | 40.83 | 40.19 | 40.29 | 7,387,726 | -0.34(-0.83%) |
May 24, 2011 | 40.11 | 40.95 | 40.03 | 40.63 | 7,919,425 | +0.69(+1.73%) |
May 23, 2011 | 39.97 | 40.79 | 39.77 | 39.94 | 9,326,246 | +0.14(+0.35%) |
May 20, 2011 | 39.80 | 40.33 | 38.91 | 39.80 | 7,819,326 | +0.01(+0.04%) |
May 19, 2011 | 39.44 | 40.01 | 39.39 | 39.78 | 4,686,576 | +0.19(+0.48%) |
May 18, 2011 | 39.66 | 39.93 | 39.31 | 39.59 | 5,861,818 | +0.20(+0.50%) |
May 17, 2011 | 38.78 | 39.63 | 38.67 | 39.39 | 7,561,749 | +0.43(+1.11%) |
May 16, 2011 | 38.65 | 39.94 | 38.49 | 38.96 | 9,666,067 | +0.12(+0.30%) |
May 13, 2011 | 39.25 | 39.86 | 38.38 | 38.84 | 7,885,943 | -0.35(-0.90%) |
May 12, 2011 | 39.20 | 39.69 | 38.74 | 39.19 | 8,624,161 | -0.11(-0.28%) |
May 11, 2011 | 40.06 | 40.22 | 38.93 | 39.30 | 9,307,497 | -0.91(-2.27%) |
May 10, 2011 | 40.39 | 40.39 | 39.83 | 40.22 | 5,592,689 | -0.02(-0.05%) |
May 09, 2011 | 39.86 | 40.41 | 39.84 | 40.24 | 6,462,536 | +0.71(+1.79%) |
May 06, 2011 | 40.75 | 41.08 | 39.53 | 39.53 | 11,649,193 | -0.71(-1.77%) |
May 05, 2011 | 41.21 | 41.83 | 39.85 | 40.25 | 11,726,787 | -1.28(-3.08%) |
May 04, 2011 | 41.31 | 41.85 | 40.64 | 41.53 | 10,755,628 | +0.15(+0.37%) |
May 03, 2011 | 42.25 | 42.63 | 41.01 | 41.37 | 11,188,412 | -0.99(-2.35%) |