Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.59 | 43.67 | 42.93 | 43.09 | 4,730,907 | -0.56(-1.27%) |
Apr 27, 2012 | 43.72 | 43.88 | 43.43 | 43.65 | 4,791,043 | +0.20(+0.46%) |
Apr 26, 2012 | 43.37 | 43.52 | 42.96 | 43.45 | 5,415,812 | -0.05(-0.11%) |
Apr 25, 2012 | 42.62 | 43.56 | 42.44 | 43.50 | 10,400,460 | +1.14(+2.69%) |
Apr 24, 2012 | 41.73 | 42.36 | 41.73 | 42.36 | 8,235,940 | +0.58(+1.39%) |
Apr 23, 2012 | 40.56 | 41.80 | 40.53 | 41.78 | 13,536,336 | +0.67(+1.62%) |
Apr 20, 2012 | 40.58 | 41.17 | 40.18 | 41.11 | 11,018,571 | +0.60(+1.48%) |
Apr 19, 2012 | 41.11 | 42.29 | 39.99 | 40.51 | 18,983,592 | -1.51(-3.60%) |
Apr 18, 2012 | 41.87 | 42.34 | 41.68 | 42.02 | 7,821,971 | +0.17(+0.41%) |
Apr 17, 2012 | 41.61 | 42.03 | 41.49 | 41.85 | 6,510,259 | +0.43(+1.03%) |
Apr 16, 2012 | 41.52 | 41.97 | 41.37 | 41.43 | 6,137,180 | +0.02(+0.05%) |
Apr 13, 2012 | 41.50 | 41.65 | 41.20 | 41.41 | 6,288,864 | -0.29(-0.70%) |
Apr 12, 2012 | 40.67 | 41.84 | 40.57 | 41.70 | 7,191,454 | +1.15(+2.84%) |
Apr 11, 2012 | 40.76 | 41.08 | 40.48 | 40.55 | 5,860,768 | +0.31(+0.78%) |
Apr 10, 2012 | 40.53 | 40.84 | 39.89 | 40.24 | 11,591,840 | -0.46(-1.13%) |
Apr 09, 2012 | 41.14 | 41.14 | 40.66 | 40.70 | 6,820,324 | -0.95(-2.27%) |
Apr 05, 2012 | 41.34 | 41.90 | 41.22 | 41.64 | 5,892,435 | +0.10(+0.25%) |
Apr 04, 2012 | 41.01 | 41.84 | 41.01 | 41.54 | 9,553,489 | +0.24(+0.58%) |
Apr 03, 2012 | 41.82 | 41.95 | 40.59 | 41.30 | 11,534,545 | -0.71(-1.69%) |
Apr 02, 2012 | 41.14 | 42.18 | 41.02 | 42.01 | 8,409,390 | +0.81(+1.97%) |
Mar 30, 2012 | 41.35 | 41.58 | 41.08 | 41.19 | 5,254,652 | +0.03(+0.07%) |
Mar 29, 2012 | 41.07 | 41.27 | 40.22 | 41.16 | 9,252,452 | -0.20(-0.47%) |
Mar 28, 2012 | 42.24 | 42.36 | 41.09 | 41.36 | 9,300,664 | -1.00(-2.35%) |
Mar 27, 2012 | 42.72 | 42.81 | 42.25 | 42.35 | 4,964,500 | -0.31(-0.74%) |
Mar 26, 2012 | 41.96 | 42.73 | 41.91 | 42.67 | 6,555,820 | +0.94(+2.24%) |
Mar 23, 2012 | 42.32 | 42.37 | 41.64 | 41.73 | 5,821,090 | -0.44(-1.05%) |
Mar 22, 2012 | 42.63 | 42.68 | 41.94 | 42.17 | 7,382,363 | -0.87(-2.02%) |
Mar 21, 2012 | 42.87 | 43.20 | 42.62 | 43.04 | 3,642,294 | +0.18(+0.42%) |
Mar 20, 2012 | 43.07 | 43.11 | 42.43 | 42.86 | 5,444,831 | -0.45(-1.04%) |
Mar 19, 2012 | 43.11 | 43.57 | 43.01 | 43.31 | 4,210,595 | -0.05(-0.12%) |
Mar 16, 2012 | 43.45 | 44.03 | 43.22 | 43.37 | 9,858,589 | +0.03(+0.06%) |
Mar 15, 2012 | 41.60 | 43.81 | 41.56 | 43.34 | 18,595,372 | +2.06(+4.99%) |
Mar 14, 2012 | 42.35 | 42.35 | 41.13 | 41.28 | 10,034,650 | -1.03(-2.43%) |
Mar 13, 2012 | 41.64 | 42.37 | 41.28 | 42.31 | 10,186,579 | +0.86(+2.07%) |
Mar 12, 2012 | 41.35 | 41.68 | 41.13 | 41.45 | 7,643,833 | +0.20(+0.47%) |
Mar 09, 2012 | 41.91 | 42.07 | 41.14 | 41.25 | 8,258,181 | -0.62(-1.49%) |
Mar 08, 2012 | 41.65 | 42.00 | 41.11 | 41.88 | 7,513,813 | +0.55(+1.33%) |
Mar 07, 2012 | 40.98 | 41.65 | 40.88 | 41.33 | 6,436,894 | +0.40(+0.97%) |
Mar 06, 2012 | 40.99 | 41.09 | 40.15 | 40.93 | 12,401,815 | -1.05(-2.51%) |
Mar 05, 2012 | 42.39 | 42.68 | 41.82 | 41.99 | 6,988,709 | -0.51(-1.21%) |
Mar 02, 2012 | 42.52 | 42.97 | 42.32 | 42.50 | 7,284,366 | -0.25(-0.57%) |
Mar 01, 2012 | 42.31 | 42.93 | 42.14 | 42.75 | 8,566,955 | +0.49(+1.16%) |
Feb 29, 2012 | 43.05 | 43.23 | 42.21 | 42.25 | 7,684,189 | -0.76(-1.76%) |
Feb 28, 2012 | 43.26 | 43.34 | 42.62 | 43.01 | 3,918,327 | -0.20(-0.46%) |
Feb 27, 2012 | 42.74 | 43.67 | 42.62 | 43.21 | 4,909,976 | +0.28(+0.64%) |
Feb 24, 2012 | 42.61 | 43.35 | 42.48 | 42.93 | 5,218,452 | +0.26(+0.60%) |
Feb 23, 2012 | 42.74 | 42.74 | 41.98 | 42.68 | 6,961,389 | -0.05(-0.12%) |
Feb 22, 2012 | 42.35 | 42.95 | 42.33 | 42.73 | 6,243,809 | +0.11(+0.27%) |
Feb 21, 2012 | 42.37 | 42.77 | 42.10 | 42.61 | 8,135,642 | +0.30(+0.71%) |
Feb 17, 2012 | 41.80 | 42.45 | 41.61 | 42.31 | 10,336,849 | +0.80(+1.94%) |
Feb 16, 2012 | 41.67 | 41.93 | 41.29 | 41.51 | 12,915,592 | -0.20(-0.48%) |
Feb 15, 2012 | 43.37 | 43.50 | 41.50 | 41.71 | 11,308,213 | -1.43(-3.32%) |
Feb 14, 2012 | 42.99 | 43.35 | 42.65 | 43.14 | 5,904,355 | -0.00(-0.01%) |
Feb 13, 2012 | 42.93 | 43.20 | 42.51 | 43.15 | 6,926,221 | +0.59(+1.39%) |
Feb 10, 2012 | 42.70 | 42.70 | 42.14 | 42.56 | 7,565,852 | -0.45(-1.04%) |
Feb 09, 2012 | 43.71 | 43.74 | 42.82 | 43.00 | 11,501,732 | -0.59(-1.36%) |
Feb 08, 2012 | 43.88 | 44.11 | 43.39 | 43.59 | 7,978,560 | -0.13(-0.29%) |
Feb 07, 2012 | 43.65 | 43.86 | 42.80 | 43.72 | 8,131,248 | -0.14(-0.32%) |
Feb 06, 2012 | 44.19 | 44.26 | 43.60 | 43.86 | 5,755,796 | -0.40(-0.91%) |
Feb 03, 2012 | 44.22 | 44.49 | 44.06 | 44.26 | 6,301,524 | +0.53(+1.20%) |
Feb 02, 2012 | 43.68 | 44.10 | 43.52 | 43.74 | 6,590,184 | -0.04(-0.10%) |
Feb 01, 2012 | 44.04 | 44.76 | 43.73 | 43.78 | 12,016,517 | +0.20(+0.46%) |
Jan 31, 2012 | 44.10 | 44.10 | 43.31 | 43.58 | 7,540,363 | -0.13(-0.29%) |
Jan 30, 2012 | 43.33 | 43.84 | 43.22 | 43.70 | 8,635,945 | -0.10(-0.23%) |
Jan 27, 2012 | 43.30 | 43.93 | 43.16 | 43.80 | 7,613,690 | +0.47(+1.07%) |
Jan 26, 2012 | 43.33 | 44.15 | 43.27 | 43.34 | 7,504,935 | +0.02(+0.04%) |
Jan 25, 2012 | 42.18 | 43.42 | 41.96 | 43.32 | 8,788,708 | +0.92(+2.18%) |
Jan 24, 2012 | 41.60 | 42.64 | 41.52 | 42.40 | 10,881,428 | -0.00(-0.01%) |
Jan 23, 2012 | 43.20 | 43.25 | 42.22 | 42.40 | 6,908,767 | -0.62(-1.44%) |
Jan 20, 2012 | 42.96 | 43.29 | 42.62 | 43.02 | 8,541,551 | +0.25(+0.59%) |
Jan 19, 2012 | 43.08 | 43.77 | 42.74 | 42.77 | 12,878,619 | +0.90(+2.15%) |
Jan 18, 2012 | 41.80 | 42.44 | 41.65 | 41.87 | 10,172,938 | +0.12(+0.29%) |
Jan 17, 2012 | 42.38 | 42.38 | 41.50 | 41.74 | 7,696,413 | -0.09(-0.21%) |
Jan 13, 2012 | 42.02 | 42.02 | 41.20 | 41.83 | 6,676,530 | -0.50(-1.19%) |
Jan 12, 2012 | 42.79 | 42.88 | 42.15 | 42.33 | 6,682,453 | -0.35(-0.83%) |
Jan 11, 2012 | 42.35 | 42.85 | 42.27 | 42.69 | 5,317,525 | +0.24(+0.56%) |
Jan 10, 2012 | 42.18 | 42.90 | 42.13 | 42.45 | 8,655,590 | +0.71(+1.71%) |
Jan 09, 2012 | 41.24 | 41.79 | 40.92 | 41.74 | 6,125,147 | +0.75(+1.82%) |
Jan 06, 2012 | 41.32 | 41.40 | 40.81 | 40.99 | 4,839,296 | -0.18(-0.43%) |
Jan 05, 2012 | 41.15 | 41.45 | 41.13 | 41.17 | 7,819,470 | -0.30(-0.73%) |
Jan 04, 2012 | 40.92 | 41.63 | 40.90 | 41.47 | 5,173,250 | +1.08(+2.68%) |
Dec 30, 2011 | 40.16 | 40.64 | 40.16 | 40.39 | 4,440,841 | +0.23(+0.56%) |
Dec 29, 2011 | 40.03 | 40.24 | 39.82 | 40.16 | 3,165,637 | +0.34(+0.84%) |
Dec 28, 2011 | 40.29 | 40.41 | 39.69 | 39.83 | 3,210,097 | -0.47(-1.15%) |
Dec 27, 2011 | 40.30 | 40.51 | 40.10 | 40.29 | 2,542,624 | +0.06(+0.15%) |
Dec 23, 2011 | 39.87 | 40.42 | 39.84 | 40.23 | 4,077,390 | +0.96(+2.44%) |
Dec 21, 2011 | 38.68 | 39.32 | 38.10 | 39.27 | 9,437,817 | +0.69(+1.80%) |
Dec 20, 2011 | 38.26 | 38.76 | 38.14 | 38.58 | 7,243,893 | +1.03(+2.75%) |
Dec 19, 2011 | 38.18 | 38.47 | 37.47 | 37.55 | 7,330,273 | -0.53(-1.39%) |
Dec 16, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 12,939,696 | +0.42(+1.10%) |
Dec 15, 2011 | 38.12 | 38.28 | 37.29 | 37.66 | 8,318,687 | +0.06(+0.17%) |
Dec 14, 2011 | 37.72 | 38.06 | 37.47 | 37.60 | 10,470,144 | -0.60(-1.57%) |
Dec 13, 2011 | 38.82 | 39.27 | 37.95 | 38.19 | 7,960,888 | -0.16(-0.41%) |
Dec 12, 2011 | 38.42 | 38.71 | 38.04 | 38.35 | 4,674,977 | -0.44(-1.13%) |
Dec 09, 2011 | 38.33 | 38.92 | 38.09 | 38.79 | 6,757,947 | +0.53(+1.37%) |
Dec 08, 2011 | 38.97 | 38.97 | 38.13 | 38.26 | 8,254,903 | -0.82(-2.10%) |
Dec 07, 2011 | 39.09 | 39.30 | 38.50 | 39.08 | 6,001,815 | -0.12(-0.31%) |
Dec 06, 2011 | 40.06 | 40.09 | 38.65 | 39.20 | 8,856,753 | -0.67(-1.67%) |
Dec 05, 2011 | 39.83 | 40.41 | 39.53 | 39.87 | 6,404,613 | +0.72(+1.85%) |
Dec 02, 2011 | 39.65 | 39.94 | 39.03 | 39.15 | 7,224,023 | -0.09(-0.23%) |
Dec 01, 2011 | 39.17 | 39.51 | 38.86 | 39.24 | 7,805,473 | -0.18(-0.46%) |
Nov 30, 2011 | 39.05 | 39.48 | 38.77 | 39.42 | 8,128,845 | +1.59(+4.21%) |
Nov 29, 2011 | 37.58 | 38.39 | 37.51 | 37.83 | 5,832,014 | +0.27(+0.71%) |
Nov 28, 2011 | 37.28 | 37.73 | 37.15 | 37.56 | 5,998,559 | +1.51(+4.20%) |
Nov 25, 2011 | 36.31 | 36.71 | 36.04 | 36.05 | 3,356,663 | -0.32(-0.87%) |
Nov 23, 2011 | 36.79 | 36.92 | 36.19 | 36.37 | 6,382,041 | -0.85(-2.29%) |
Nov 22, 2011 | 37.34 | 37.59 | 37.08 | 37.22 | 6,370,062 | -0.06(-0.16%) |
Nov 21, 2011 | 38.14 | 38.29 | 36.94 | 37.28 | 10,048,084 | -1.38(-3.56%) |
Nov 18, 2011 | 38.33 | 38.89 | 38.10 | 38.65 | 6,533,786 | +0.42(+1.11%) |
Nov 17, 2011 | 38.47 | 38.69 | 37.75 | 38.23 | 7,535,829 | -0.41(-1.07%) |
Nov 16, 2011 | 38.79 | 39.46 | 38.47 | 38.64 | 6,360,210 | -0.52(-1.32%) |
Nov 15, 2011 | 38.82 | 39.41 | 38.33 | 39.16 | 5,938,938 | +0.16(+0.40%) |
Nov 14, 2011 | 38.71 | 39.10 | 38.57 | 39.01 | 6,529,349 | +0.03(+0.09%) |
Nov 11, 2011 | 38.51 | 39.08 | 38.49 | 38.97 | 5,227,407 | +0.95(+2.49%) |
Nov 10, 2011 | 37.58 | 38.20 | 37.40 | 38.03 | 5,528,080 | +0.77(+2.05%) |
Nov 09, 2011 | 37.82 | 37.95 | 37.03 | 37.26 | 7,994,319 | -1.50(-3.88%) |
Nov 08, 2011 | 38.80 | 38.84 | 37.72 | 38.76 | 6,628,003 | +0.25(+0.64%) |
Nov 07, 2011 | 38.19 | 39.05 | 37.73 | 38.52 | 6,350,810 | +0.17(+0.43%) |
Nov 04, 2011 | 37.89 | 38.42 | 37.26 | 38.35 | 6,532,139 | -0.09(-0.25%) |
Nov 03, 2011 | 38.11 | 38.57 | 37.51 | 38.45 | 7,845,752 | +0.95(+2.53%) |
Nov 02, 2011 | 37.26 | 37.71 | 36.92 | 37.50 | 6,301,599 | +0.82(+2.23%) |
Nov 01, 2011 | 36.43 | 37.52 | 36.00 | 36.68 | 10,461,851 | -1.04(-2.75%) |
Oct 31, 2011 | 38.33 | 38.43 | 37.70 | 37.72 | 6,590,064 | -0.93(-2.40%) |
Oct 28, 2011 | 38.66 | 39.00 | 38.46 | 38.65 | 8,226,356 | -0.23(-0.59%) |
Oct 27, 2011 | 37.91 | 39.32 | 37.83 | 38.88 | 13,669,248 | +1.79(+4.82%) |
Oct 26, 2011 | 36.44 | 37.31 | 36.28 | 37.09 | 11,049,398 | +0.84(+2.33%) |
Oct 25, 2011 | 36.57 | 36.68 | 35.70 | 36.25 | 10,565,745 | -0.66(-1.78%) |
Oct 24, 2011 | 36.71 | 37.17 | 36.62 | 36.90 | 8,484,727 | +0.17(+0.46%) |
Oct 21, 2011 | 36.15 | 36.75 | 35.98 | 36.73 | 13,610,299 | +0.90(+2.51%) |
Oct 20, 2011 | 35.30 | 36.36 | 35.23 | 35.83 | 14,308,605 | +1.38(+3.99%) |
Oct 19, 2011 | 35.15 | 35.16 | 34.31 | 34.46 | 6,785,915 | -0.55(-1.56%) |
Oct 18, 2011 | 33.74 | 35.35 | 33.65 | 35.00 | 6,439,982 | +1.17(+3.46%) |
Oct 17, 2011 | 34.69 | 34.69 | 33.71 | 33.83 | 5,508,799 | -1.01(-2.89%) |
Oct 14, 2011 | 34.56 | 34.85 | 34.28 | 34.84 | 4,760,052 | +0.70(+2.06%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.85 | 34.14 | 9,051,021 | -0.64(-1.83%) |
Oct 12, 2011 | 35.10 | 35.77 | 34.75 | 34.77 | 9,346,241 | -0.20(-0.56%) |
Oct 11, 2011 | 34.63 | 35.42 | 34.49 | 34.97 | 7,219,496 | +0.12(+0.34%) |
Oct 10, 2011 | 34.12 | 34.85 | 34.02 | 34.85 | 6,451,056 | +1.21(+3.60%) |
Oct 07, 2011 | 34.07 | 34.11 | 33.29 | 33.64 | 8,421,966 | -0.28(-0.82%) |
Oct 06, 2011 | 33.41 | 34.22 | 33.40 | 33.92 | 13,397,744 | +1.17(+3.59%) |
Oct 05, 2011 | 31.71 | 32.90 | 31.30 | 32.74 | 12,672,773 | +1.11(+3.52%) |
Oct 04, 2011 | 29.88 | 31.73 | 29.45 | 31.63 | 12,746,777 | +1.39(+4.58%) |
Oct 03, 2011 | 30.81 | 31.46 | 30.23 | 30.24 | 10,092,905 | -0.70(-2.25%) |
Sep 30, 2011 | 31.67 | 31.93 | 30.94 | 30.94 | 9,990,460 | -1.34(-4.17%) |
Sep 29, 2011 | 32.09 | 32.39 | 31.65 | 32.28 | 6,990,917 | +0.74(+2.34%) |
Sep 28, 2011 | 32.46 | 32.70 | 31.44 | 31.54 | 6,807,294 | -0.91(-2.79%) |
Sep 27, 2011 | 32.34 | 33.07 | 31.94 | 32.45 | 7,395,453 | +0.73(+2.32%) |
Sep 26, 2011 | 31.78 | 31.82 | 31.05 | 31.71 | 9,527,926 | +0.23(+0.73%) |
Sep 23, 2011 | 31.16 | 31.71 | 30.99 | 31.48 | 12,170,478 | +0.25(+0.81%) |
Sep 22, 2011 | 30.64 | 31.59 | 30.15 | 31.23 | 14,288,773 | -0.24(-0.76%) |
Sep 21, 2011 | 33.37 | 33.37 | 31.45 | 31.47 | 16,234,676 | -2.01(-6.01%) |
Sep 20, 2011 | 34.09 | 34.31 | 33.45 | 33.48 | 4,986,566 | -0.47(-1.39%) |
Sep 19, 2011 | 34.24 | 34.24 | 33.37 | 33.95 | 7,386,259 | -0.76(-2.19%) |
Sep 16, 2011 | 34.76 | 34.95 | 34.42 | 34.72 | 7,747,098 | +0.15(+0.44%) |
Sep 15, 2011 | 34.24 | 34.60 | 33.91 | 34.56 | 8,879,002 | +0.94(+2.79%) |
Sep 14, 2011 | 33.25 | 34.11 | 32.30 | 33.62 | 8,416,969 | +0.49(+1.47%) |
Sep 13, 2011 | 32.09 | 33.24 | 31.99 | 33.14 | 10,524,169 | +1.20(+3.77%) |
Sep 12, 2011 | 31.80 | 32.18 | 31.12 | 31.93 | 12,657,708 | -0.30(-0.94%) |
Sep 09, 2011 | 32.95 | 33.18 | 32.03 | 32.23 | 11,749,597 | -1.17(-3.52%) |
Sep 08, 2011 | 33.75 | 33.99 | 33.37 | 33.41 | 7,185,984 | -0.58(-1.71%) |
Sep 07, 2011 | 34.03 | 34.09 | 33.67 | 33.99 | 7,970,511 | +0.45(+1.36%) |
Sep 06, 2011 | 32.38 | 33.61 | 32.20 | 33.53 | 9,352,431 | +0.09(+0.28%) |
Sep 02, 2011 | 34.06 | 34.06 | 33.31 | 33.44 | 6,472,573 | -1.18(-3.41%) |
Sep 01, 2011 | 34.85 | 35.50 | 34.45 | 34.62 | 8,169,793 | -0.30(-0.85%) |
Aug 31, 2011 | 35.40 | 35.78 | 34.62 | 34.92 | 6,937,316 | -0.22(-0.63%) |
Aug 30, 2011 | 34.32 | 35.41 | 34.19 | 35.14 | 9,804,971 | +0.72(+2.10%) |
Aug 29, 2011 | 34.18 | 34.43 | 33.91 | 34.41 | 6,823,816 | +0.67(+1.98%) |
Aug 26, 2011 | 33.30 | 33.89 | 32.20 | 33.74 | 7,760,199 | +0.41(+1.23%) |
Aug 25, 2011 | 33.68 | 33.88 | 32.97 | 33.33 | 8,696,172 | -0.23(-0.67%) |
Aug 24, 2011 | 33.14 | 33.60 | 32.70 | 33.56 | 8,123,132 | +0.24(+0.71%) |
Aug 23, 2011 | 32.53 | 33.34 | 31.96 | 33.32 | 12,466,734 | +0.92(+2.85%) |
Aug 22, 2011 | 32.91 | 33.16 | 32.29 | 32.40 | 11,397,083 | +0.11(+0.34%) |
Aug 19, 2011 | 31.98 | 32.90 | 31.84 | 32.29 | 15,305,807 | -0.14(-0.42%) |
Aug 18, 2011 | 33.14 | 33.63 | 31.78 | 32.42 | 19,437,072 | -2.22(-6.40%) |
Aug 17, 2011 | 34.69 | 35.16 | 34.17 | 34.64 | 5,440,002 | +0.15(+0.44%) |
Aug 16, 2011 | 34.98 | 35.28 | 34.32 | 34.49 | 8,789,370 | -0.87(-2.47%) |
Aug 15, 2011 | 35.27 | 35.75 | 34.95 | 35.36 | 8,428,793 | +0.43(+1.22%) |
Aug 12, 2011 | 34.80 | 35.46 | 34.59 | 34.94 | 7,603,841 | +0.28(+0.80%) |
Aug 11, 2011 | 33.60 | 35.18 | 33.35 | 34.66 | 12,415,114 | +1.22(+3.66%) |
Aug 10, 2011 | 34.17 | 34.69 | 33.33 | 33.43 | 13,954,659 | -1.19(-3.44%) |
Aug 09, 2011 | 33.66 | 34.68 | 32.31 | 34.63 | 16,959,376 | +1.67(+5.08%) |
Aug 08, 2011 | 33.66 | 34.24 | 32.88 | 32.95 | 18,885,800 | -1.89(-5.43%) |
Aug 05, 2011 | 35.42 | 35.54 | 33.83 | 34.84 | 16,941,510 | -0.12(-0.33%) |
Aug 04, 2011 | 36.55 | 36.72 | 34.92 | 34.96 | 15,074,115 | -2.07(-5.60%) |
Aug 03, 2011 | 36.89 | 37.09 | 36.24 | 37.03 | 12,679,931 | +0.26(+0.71%) |
Aug 02, 2011 | 37.85 | 38.20 | 36.72 | 36.77 | 14,000,173 | -1.40(-3.67%) |
Aug 01, 2011 | 38.99 | 39.05 | 37.57 | 38.17 | 10,391,701 | -0.44(-1.14%) |
Jul 29, 2011 | 38.39 | 38.92 | 37.90 | 38.62 | 7,990,442 | -0.26(-0.67%) |
Jul 28, 2011 | 38.51 | 39.30 | 38.33 | 38.88 | 7,155,111 | +0.37(+0.95%) |
Jul 27, 2011 | 38.80 | 39.21 | 38.42 | 38.51 | 9,029,428 | -0.57(-1.47%) |
Jul 26, 2011 | 39.44 | 39.50 | 38.83 | 39.08 | 6,544,928 | -0.43(-1.09%) |
Jul 25, 2011 | 38.69 | 39.94 | 38.66 | 39.51 | 7,808,717 | +0.40(+1.02%) |
Jul 22, 2011 | 39.29 | 39.47 | 38.92 | 39.11 | 6,329,467 | -0.23(-0.57%) |
Jul 21, 2011 | 38.43 | 39.56 | 38.29 | 39.34 | 14,452,971 | +1.72(+4.58%) |
Jul 20, 2011 | 38.22 | 38.31 | 37.24 | 37.62 | 11,266,524 | -0.27(-0.72%) |
Jul 19, 2011 | 38.07 | 38.43 | 37.62 | 37.89 | 8,185,214 | +0.02(+0.05%) |
Jul 18, 2011 | 37.87 | 37.95 | 37.33 | 37.87 | 6,391,129 | -0.09(-0.24%) |
Jul 15, 2011 | 38.08 | 38.15 | 37.33 | 37.96 | 6,277,844 | +0.01(+0.03%) |
Jul 14, 2011 | 38.62 | 38.66 | 37.56 | 37.95 | 9,505,339 | -0.54(-1.41%) |
Jul 13, 2011 | 38.39 | 39.03 | 38.20 | 38.49 | 5,604,733 | +0.32(+0.85%) |
Jul 12, 2011 | 38.56 | 38.58 | 38.11 | 38.17 | 5,543,925 | -0.37(-0.97%) |
Jul 11, 2011 | 38.91 | 38.98 | 38.21 | 38.54 | 8,221,500 | -0.76(-1.94%) |
Jul 08, 2011 | 39.66 | 39.89 | 38.98 | 39.30 | 9,016,442 | -0.73(-1.84%) |
Jul 07, 2011 | 40.59 | 40.65 | 39.82 | 40.04 | 7,951,728 | -0.13(-0.32%) |
Jul 06, 2011 | 39.86 | 40.55 | 39.78 | 40.16 | 6,411,099 | +0.33(+0.82%) |
Jul 05, 2011 | 40.17 | 40.18 | 39.63 | 39.84 | 5,291,240 | -0.39(-0.97%) |
Jul 01, 2011 | 39.41 | 40.33 | 39.27 | 40.23 | 7,152,847 | +0.89(+2.26%) |
Jun 30, 2011 | 38.96 | 39.79 | 38.80 | 39.34 | 6,315,072 | +0.53(+1.36%) |
Jun 29, 2011 | 38.60 | 39.27 | 38.40 | 38.81 | 6,975,198 | +0.48(+1.25%) |
Jun 28, 2011 | 37.79 | 38.41 | 37.65 | 38.33 | 5,580,553 | +0.65(+1.72%) |
Jun 27, 2011 | 37.81 | 37.97 | 37.45 | 37.68 | 6,395,426 | -0.01(-0.03%) |
Jun 24, 2011 | 38.29 | 38.34 | 37.61 | 37.70 | 7,359,962 | -0.60(-1.56%) |
Jun 23, 2011 | 37.89 | 38.32 | 37.61 | 38.30 | 7,846,638 | -0.09(-0.24%) |
Jun 22, 2011 | 38.62 | 38.97 | 38.33 | 38.39 | 5,419,308 | -0.37(-0.94%) |
Jun 21, 2011 | 38.60 | 39.07 | 38.53 | 38.75 | 6,879,259 | +0.39(+1.02%) |
Jun 20, 2011 | 38.36 | 38.46 | 38.28 | 38.36 | 6,464,166 | +0.67(+1.79%) |
Jun 17, 2011 | 37.60 | 37.87 | 37.36 | 37.68 | 9,445,534 | +0.46(+1.23%) |
Jun 16, 2011 | 37.42 | 37.80 | 37.05 | 37.23 | 8,945,338 | -0.24(-0.64%) |
Jun 15, 2011 | 37.93 | 38.23 | 37.41 | 37.47 | 6,372,329 | -0.85(-2.21%) |
Jun 14, 2011 | 38.37 | 38.47 | 38.20 | 38.31 | 7,077,642 | +0.39(+1.03%) |
Jun 13, 2011 | 37.57 | 38.24 | 37.49 | 37.92 | 6,861,265 | +0.39(+1.04%) |
Jun 10, 2011 | 37.98 | 38.13 | 37.46 | 37.53 | 6,698,289 | -0.64(-1.67%) |
Jun 09, 2011 | 37.61 | 38.33 | 37.61 | 38.17 | 5,493,040 | +0.58(+1.55%) |
Jun 08, 2011 | 37.80 | 38.08 | 37.56 | 37.58 | 7,115,330 | -0.35(-0.92%) |
Jun 07, 2011 | 37.88 | 38.22 | 37.80 | 37.93 | 6,086,628 | +0.20(+0.54%) |
Jun 06, 2011 | 38.02 | 38.33 | 37.72 | 37.73 | 4,942,465 | -0.38(-1.00%) |
Jun 03, 2011 | 38.52 | 38.42 | 37.64 | 38.11 | 7,712,334 | +0.01(+0.03%) |
May 24, 2011 | 38.15 | 38.42 | 37.99 | 38.10 | 7,344,512 | -0.00(-0.01%) |
May 23, 2011 | 37.69 | 38.18 | 37.38 | 38.10 | 8,626,400 | -0.15(-0.39%) |
May 20, 2011 | 38.54 | 38.68 | 38.01 | 38.25 | 6,001,220 | -0.30(-0.78%) |
May 19, 2011 | 38.42 | 39.13 | 38.42 | 38.55 | 7,296,169 | +0.29(+0.75%) |
May 18, 2011 | 37.55 | 38.40 | 37.18 | 38.27 | 6,415,298 | +0.84(+2.24%) |
May 17, 2011 | 37.70 | 37.95 | 37.12 | 37.43 | 9,626,213 | -0.45(-1.20%) |
May 16, 2011 | 37.59 | 38.28 | 37.50 | 37.88 | 8,352,290 | +0.20(+0.54%) |
May 13, 2011 | 38.43 | 38.63 | 37.50 | 37.68 | 8,380,609 | -0.74(-1.92%) |
May 12, 2011 | 38.34 | 38.70 | 37.88 | 38.42 | 7,831,661 | -0.01(-0.03%) |
May 11, 2011 | 39.10 | 39.15 | 38.25 | 38.43 | 5,847,904 | -0.76(-1.94%) |
May 10, 2011 | 38.56 | 39.29 | 38.55 | 39.19 | 6,820,062 | +0.76(+1.97%) |
May 09, 2011 | 38.33 | 38.62 | 38.09 | 38.43 | 3,898,086 | +0.05(+0.13%) |
May 06, 2011 | 38.66 | 38.83 | 38.25 | 38.38 | 6,615,829 | +0.24(+0.62%) |
May 05, 2011 | 37.56 | 38.36 | 37.29 | 38.15 | 10,578,686 | +0.43(+1.14%) |
May 04, 2011 | 38.85 | 38.92 | 37.62 | 37.71 | 14,300,560 | -1.23(-3.16%) |
May 03, 2011 | 38.81 | 39.03 | 38.52 | 38.95 | 8,965,738 | +0.08(+0.21%) |