Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.17 | 42.26 | 41.81 | 42.21 | 1,275,383 | -0.08(-0.18%) |
Apr 27, 2012 | 42.50 | 42.69 | 41.90 | 42.28 | 1,464,977 | -0.11(-0.27%) |
Apr 26, 2012 | 42.06 | 42.57 | 41.95 | 42.40 | 1,642,786 | +0.15(+0.35%) |
Apr 25, 2012 | 41.69 | 42.37 | 41.35 | 42.25 | 2,260,258 | +0.82(+1.99%) |
Apr 24, 2012 | 40.95 | 41.74 | 40.85 | 41.43 | 2,437,097 | +0.63(+1.54%) |
Apr 23, 2012 | 40.97 | 40.97 | 40.44 | 40.80 | 2,164,639 | -0.58(-1.41%) |
Apr 20, 2012 | 41.43 | 41.81 | 41.13 | 41.38 | 1,952,191 | +0.08(+0.19%) |
Apr 19, 2012 | 41.84 | 41.96 | 41.06 | 41.30 | 1,745,449 | -0.45(-1.09%) |
Apr 18, 2012 | 42.21 | 42.21 | 41.72 | 41.76 | 1,524,183 | -0.71(-1.67%) |
Apr 17, 2012 | 41.99 | 42.65 | 41.77 | 42.46 | 1,599,099 | +0.88(+2.12%) |
Apr 16, 2012 | 41.92 | 42.04 | 41.23 | 41.58 | 1,790,758 | +0.09(+0.21%) |
Apr 13, 2012 | 42.24 | 42.24 | 41.43 | 41.49 | 1,647,867 | -0.68(-1.62%) |
Apr 12, 2012 | 41.52 | 42.22 | 41.33 | 42.18 | 2,291,297 | +0.85(+2.06%) |
Apr 11, 2012 | 42.02 | 42.13 | 41.15 | 41.33 | 3,183,933 | -0.03(-0.08%) |
Apr 10, 2012 | 42.48 | 42.52 | 41.35 | 41.36 | 2,766,584 | -1.18(-2.77%) |
Apr 09, 2012 | 42.69 | 42.83 | 42.30 | 42.54 | 1,285,735 | -0.85(-1.96%) |
Apr 05, 2012 | 42.97 | 43.49 | 42.92 | 43.39 | 1,164,549 | +0.23(+0.53%) |
Apr 04, 2012 | 43.51 | 43.63 | 43.03 | 43.16 | 1,839,841 | -0.77(-1.75%) |
Apr 03, 2012 | 43.83 | 44.00 | 43.51 | 43.93 | 2,076,659 | +0.00(+0.00%) |
Apr 02, 2012 | 43.49 | 44.14 | 43.32 | 43.93 | 2,294,538 | +0.26(+0.60%) |
Mar 30, 2012 | 43.07 | 43.89 | 43.03 | 43.67 | 2,762,811 | +0.80(+1.87%) |
Mar 29, 2012 | 43.01 | 43.18 | 42.47 | 42.87 | 1,850,506 | -0.26(-0.60%) |
Mar 28, 2012 | 43.49 | 43.59 | 42.66 | 43.13 | 1,992,627 | -0.20(-0.46%) |
Mar 27, 2012 | 43.63 | 43.63 | 43.28 | 43.33 | 1,530,432 | -0.14(-0.32%) |
Mar 26, 2012 | 43.34 | 43.57 | 43.10 | 43.47 | 1,787,102 | +0.66(+1.53%) |
Mar 23, 2012 | 42.95 | 43.05 | 42.40 | 42.81 | 1,216,890 | +0.05(+0.13%) |
Mar 22, 2012 | 42.91 | 42.95 | 42.48 | 42.76 | 1,387,367 | -0.37(-0.85%) |
Mar 21, 2012 | 43.22 | 43.54 | 42.93 | 43.13 | 1,884,474 | -0.01(-0.02%) |
Mar 20, 2012 | 42.97 | 43.23 | 42.80 | 43.13 | 1,828,341 | -0.15(-0.34%) |
Mar 19, 2012 | 43.21 | 43.39 | 42.92 | 43.28 | 1,752,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.38 | 43.60 | 43.23 | 43.31 | 3,255,503 | +0.04(+0.09%) |
Mar 15, 2012 | 42.85 | 43.47 | 42.60 | 43.27 | 1,708,720 | +0.64(+1.49%) |
Mar 14, 2012 | 42.77 | 42.94 | 42.30 | 42.64 | 1,648,872 | -0.13(-0.31%) |
Mar 13, 2012 | 41.95 | 42.80 | 41.62 | 42.77 | 2,498,371 | +1.28(+3.08%) |
Mar 12, 2012 | 41.91 | 42.17 | 41.38 | 41.49 | 2,145,341 | -0.48(-1.14%) |
Mar 09, 2012 | 41.51 | 42.19 | 41.24 | 41.97 | 2,623,100 | +0.70(+1.71%) |
Mar 08, 2012 | 41.09 | 41.35 | 40.73 | 41.27 | 2,287,718 | +0.71(+1.75%) |
Mar 07, 2012 | 40.32 | 40.59 | 40.12 | 40.56 | 1,691,382 | +0.53(+1.33%) |
Mar 06, 2012 | 40.26 | 40.41 | 39.91 | 40.03 | 2,620,493 | -0.66(-1.63%) |
Mar 05, 2012 | 40.83 | 40.90 | 40.48 | 40.69 | 1,530,453 | -0.31(-0.76%) |
Mar 02, 2012 | 41.34 | 41.40 | 40.85 | 41.00 | 1,520,335 | -0.39(-0.95%) |
Mar 01, 2012 | 41.04 | 41.52 | 41.04 | 41.40 | 1,855,299 | +0.43(+1.06%) |
Feb 29, 2012 | 40.98 | 41.20 | 40.62 | 40.96 | 2,330,989 | +0.23(+0.57%) |
Feb 28, 2012 | 40.78 | 41.12 | 40.57 | 40.73 | 1,753,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.29 | 40.87 | 40.22 | 40.74 | 2,000,299 | +0.15(+0.36%) |
Feb 24, 2012 | 41.04 | 41.18 | 40.52 | 40.59 | 1,681,325 | -0.31(-0.75%) |
Feb 23, 2012 | 40.57 | 40.97 | 40.47 | 40.90 | 2,240,741 | +0.23(+0.57%) |
Feb 22, 2012 | 41.09 | 41.26 | 40.63 | 40.66 | 1,927,898 | -0.37(-0.91%) |
Feb 21, 2012 | 41.90 | 41.90 | 40.90 | 41.04 | 3,107,691 | -0.80(-1.92%) |
Feb 17, 2012 | 41.57 | 41.87 | 41.30 | 41.84 | 2,878,485 | +0.46(+1.11%) |
Feb 16, 2012 | 40.04 | 41.39 | 39.97 | 41.38 | 3,015,935 | +1.41(+3.54%) |
Feb 15, 2012 | 40.12 | 40.38 | 39.70 | 39.97 | 3,078,893 | +0.10(+0.24%) |
Feb 14, 2012 | 39.70 | 39.93 | 39.46 | 39.87 | 2,207,945 | -0.10(-0.25%) |
Feb 13, 2012 | 39.83 | 40.07 | 39.65 | 39.97 | 2,192,714 | +0.64(+1.62%) |
Feb 10, 2012 | 39.14 | 39.44 | 38.83 | 39.33 | 2,803,876 | -0.27(-0.69%) |
Feb 09, 2012 | 38.91 | 39.64 | 38.67 | 39.61 | 4,418,177 | +0.68(+1.74%) |
Feb 08, 2012 | 39.00 | 39.25 | 38.46 | 38.93 | 4,589,420 | -0.09(-0.22%) |
Feb 07, 2012 | 38.89 | 39.09 | 38.32 | 39.01 | 3,149,556 | -0.07(-0.17%) |
Feb 06, 2012 | 39.10 | 39.49 | 38.92 | 39.08 | 1,979,315 | -0.36(-0.91%) |
Feb 03, 2012 | 38.81 | 39.47 | 38.77 | 39.44 | 3,685,938 | +0.96(+2.51%) |
Feb 02, 2012 | 39.19 | 39.30 | 38.38 | 38.48 | 2,829,235 | -0.51(-1.31%) |
Feb 01, 2012 | 37.90 | 39.17 | 37.58 | 38.99 | 4,157,263 | +0.52(+1.35%) |
Jan 31, 2012 | 39.03 | 39.03 | 37.98 | 38.47 | 3,357,145 | -0.27(-0.70%) |
Jan 30, 2012 | 39.35 | 39.47 | 38.46 | 38.74 | 3,200,292 | -1.04(-2.62%) |
Jan 27, 2012 | 39.83 | 40.46 | 39.49 | 39.79 | 4,078,559 | -0.81(-2.00%) |
Jan 26, 2012 | 40.89 | 41.33 | 40.44 | 40.60 | 3,236,293 | +0.04(+0.10%) |
Jan 25, 2012 | 40.10 | 40.67 | 39.99 | 40.56 | 2,036,924 | +0.29(+0.73%) |
Jan 24, 2012 | 39.75 | 40.37 | 39.51 | 40.26 | 1,891,956 | +0.24(+0.60%) |
Jan 23, 2012 | 39.93 | 40.17 | 39.63 | 40.03 | 2,125,927 | +0.09(+0.22%) |
Jan 20, 2012 | 40.01 | 40.12 | 39.72 | 39.94 | 4,392,412 | -0.01(-0.02%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.16 | 39.95 | 4,291,955 | +0.21(+0.54%) |
Jan 18, 2012 | 39.01 | 39.83 | 38.83 | 39.73 | 2,884,158 | +0.70(+1.81%) |
Jan 17, 2012 | 39.39 | 39.86 | 38.90 | 39.03 | 2,603,820 | -0.21(-0.54%) |
Jan 13, 2012 | 39.11 | 39.29 | 38.67 | 39.24 | 2,254,624 | -0.25(-0.62%) |
Jan 12, 2012 | 39.65 | 39.69 | 39.15 | 39.49 | 2,688,440 | +0.03(+0.07%) |
Jan 11, 2012 | 39.26 | 39.62 | 39.15 | 39.46 | 2,832,606 | -0.72(-1.79%) |
Jan 10, 2012 | 39.43 | 40.41 | 39.30 | 40.18 | 3,920,335 | +1.47(+3.80%) |
Jan 09, 2012 | 39.15 | 39.47 | 38.67 | 38.71 | 3,391,964 | -0.34(-0.87%) |
Jan 06, 2012 | 38.85 | 39.36 | 38.56 | 39.05 | 2,983,041 | +0.28(+0.72%) |
Jan 05, 2012 | 37.86 | 38.85 | 37.56 | 38.77 | 2,755,703 | +0.54(+1.41%) |
Jan 04, 2012 | 38.06 | 38.38 | 37.79 | 38.23 | 1,792,860 | +0.35(+0.93%) |
Dec 30, 2011 | 38.13 | 38.30 | 37.84 | 37.88 | 1,677,390 | -0.27(-0.71%) |
Dec 29, 2011 | 37.65 | 38.22 | 37.52 | 38.15 | 1,548,313 | +0.71(+1.90%) |
Dec 28, 2011 | 38.23 | 38.29 | 37.40 | 37.44 | 1,974,765 | -0.75(-1.97%) |
Dec 27, 2011 | 38.22 | 38.58 | 37.92 | 38.19 | 1,268,681 | -0.05(-0.12%) |
Dec 23, 2011 | 37.91 | 38.25 | 37.54 | 38.24 | 1,800,066 | +0.62(+1.64%) |
Dec 21, 2011 | 37.58 | 37.98 | 36.66 | 37.62 | 3,108,869 | +0.07(+0.19%) |
Dec 20, 2011 | 36.51 | 37.62 | 36.43 | 37.54 | 2,902,849 | +1.84(+5.16%) |
Dec 19, 2011 | 36.23 | 36.40 | 35.63 | 35.70 | 3,727,943 | -0.40(-1.11%) |
Dec 16, 2011 | 36.24 | 36.59 | 35.79 | 36.10 | 4,695,309 | +0.19(+0.52%) |
Dec 15, 2011 | 36.47 | 36.58 | 35.86 | 35.91 | 2,569,226 | -0.09(-0.24%) |
Dec 14, 2011 | 36.49 | 36.68 | 35.84 | 36.00 | 4,266,619 | -0.60(-1.64%) |
Dec 13, 2011 | 37.48 | 37.76 | 36.23 | 36.60 | 3,235,678 | -0.80(-2.13%) |
Dec 12, 2011 | 37.65 | 37.75 | 36.87 | 37.40 | 3,063,474 | -0.94(-2.46%) |
Dec 09, 2011 | 37.47 | 38.48 | 37.23 | 38.34 | 4,181,129 | +0.64(+1.70%) |
Dec 08, 2011 | 38.99 | 39.03 | 37.58 | 37.70 | 4,818,948 | -1.56(-3.98%) |
Dec 07, 2011 | 38.16 | 39.39 | 37.69 | 39.26 | 9,907,998 | +1.00(+2.61%) |
Dec 06, 2011 | 38.38 | 38.56 | 37.93 | 38.26 | 3,153,013 | -0.11(-0.29%) |
Dec 05, 2011 | 38.92 | 39.24 | 38.00 | 38.38 | 3,803,544 | +0.34(+0.89%) |
Dec 02, 2011 | 37.98 | 39.09 | 37.91 | 38.04 | 2,861,365 | +0.61(+1.63%) |
Dec 01, 2011 | 37.32 | 37.61 | 36.73 | 37.43 | 2,492,317 | -0.12(-0.32%) |
Nov 30, 2011 | 36.83 | 37.64 | 36.73 | 37.55 | 4,823,911 | +2.35(+6.67%) |
Nov 29, 2011 | 35.10 | 35.44 | 34.76 | 35.20 | 2,878,447 | +0.26(+0.74%) |
Nov 28, 2011 | 34.39 | 34.94 | 34.30 | 34.94 | 3,179,414 | +2.12(+6.47%) |
Nov 25, 2011 | 32.75 | 33.45 | 32.67 | 32.82 | 1,378,954 | +0.11(+0.34%) |
Nov 23, 2011 | 33.32 | 33.39 | 32.65 | 32.71 | 3,559,494 | -1.01(-3.00%) |
Nov 22, 2011 | 33.78 | 34.10 | 33.32 | 33.72 | 3,110,899 | -0.19(-0.57%) |
Nov 21, 2011 | 34.13 | 34.20 | 33.57 | 33.91 | 3,205,606 | -0.82(-2.36%) |
Nov 18, 2011 | 35.05 | 35.09 | 34.49 | 34.73 | 2,609,861 | -0.01(-0.04%) |
Nov 17, 2011 | 35.29 | 35.55 | 34.58 | 34.74 | 3,917,463 | -0.63(-1.78%) |
Nov 16, 2011 | 35.63 | 36.30 | 35.25 | 35.37 | 3,007,691 | -0.83(-2.28%) |
Nov 15, 2011 | 35.70 | 36.41 | 35.50 | 36.20 | 2,762,740 | +0.30(+0.83%) |
Nov 14, 2011 | 35.82 | 36.05 | 35.73 | 35.90 | 3,658,703 | -0.04(-0.11%) |
Nov 11, 2011 | 35.17 | 36.07 | 35.01 | 35.94 | 3,210,823 | +1.44(+4.18%) |
Nov 10, 2011 | 34.77 | 34.92 | 34.21 | 34.50 | 2,970,128 | +0.48(+1.42%) |
Nov 09, 2011 | 34.74 | 34.89 | 33.98 | 34.02 | 4,602,469 | -1.93(-5.36%) |
Nov 08, 2011 | 35.29 | 36.05 | 35.15 | 35.94 | 3,494,272 | +0.87(+2.49%) |
Nov 07, 2011 | 35.00 | 35.19 | 34.44 | 35.07 | 3,570,966 | +0.17(+0.47%) |
Nov 04, 2011 | 34.42 | 35.01 | 33.98 | 34.90 | 4,088,681 | -0.03(-0.09%) |
Nov 03, 2011 | 34.40 | 35.22 | 33.33 | 34.94 | 3,886,086 | +1.08(+3.20%) |
Nov 02, 2011 | 33.71 | 34.22 | 33.26 | 33.85 | 4,298,763 | +1.01(+3.08%) |
Nov 01, 2011 | 33.37 | 34.09 | 32.77 | 32.84 | 7,177,939 | -2.12(-6.06%) |
Oct 31, 2011 | 36.60 | 36.75 | 34.86 | 34.96 | 5,181,536 | -2.45(-6.54%) |
Oct 28, 2011 | 37.32 | 37.71 | 36.95 | 37.40 | 3,002,954 | -0.18(-0.48%) |
Oct 27, 2011 | 35.96 | 37.86 | 35.96 | 37.58 | 5,847,397 | +3.83(+11.35%) |
Oct 26, 2011 | 34.23 | 34.26 | 32.94 | 33.75 | 4,903,818 | -0.04(-0.12%) |
Oct 25, 2011 | 33.53 | 34.86 | 33.33 | 33.79 | 6,300,890 | -3.25(-8.77%) |
Oct 24, 2011 | 36.23 | 37.15 | 36.08 | 37.04 | 3,567,752 | +0.75(+2.06%) |
Oct 21, 2011 | 35.46 | 36.33 | 35.38 | 36.29 | 3,664,704 | +1.38(+3.94%) |
Oct 20, 2011 | 34.83 | 35.22 | 34.22 | 34.92 | 5,092,879 | +0.06(+0.17%) |
Oct 19, 2011 | 35.62 | 35.86 | 34.75 | 34.86 | 5,154,680 | -0.83(-2.32%) |
Oct 18, 2011 | 34.48 | 35.96 | 34.10 | 35.68 | 4,267,052 | +1.45(+4.23%) |
Oct 17, 2011 | 35.21 | 35.32 | 34.12 | 34.23 | 3,172,471 | -1.21(-3.42%) |
Oct 14, 2011 | 35.35 | 36.11 | 34.90 | 35.44 | 3,829,795 | +0.82(+2.37%) |
Oct 13, 2011 | 34.94 | 35.11 | 33.82 | 34.62 | 4,329,496 | -0.75(-2.11%) |
Oct 12, 2011 | 34.50 | 36.01 | 34.41 | 35.37 | 6,263,269 | +1.13(+3.30%) |
Oct 11, 2011 | 34.01 | 34.51 | 33.76 | 34.24 | 3,448,187 | -0.02(-0.06%) |
Oct 10, 2011 | 33.19 | 34.29 | 33.16 | 34.26 | 3,303,684 | +1.81(+5.56%) |
Oct 07, 2011 | 33.59 | 33.70 | 32.38 | 32.45 | 4,123,541 | -0.89(-2.66%) |
Oct 06, 2011 | 32.86 | 33.38 | 31.58 | 33.34 | 3,880,448 | +0.90(+2.77%) |
Oct 05, 2011 | 31.99 | 32.70 | 31.57 | 32.44 | 4,020,320 | +0.38(+1.20%) |
Oct 04, 2011 | 29.91 | 32.08 | 29.56 | 32.06 | 5,699,768 | +1.70(+5.60%) |
Oct 03, 2011 | 31.30 | 31.77 | 30.23 | 30.36 | 5,411,359 | -1.24(-3.94%) |
Sep 30, 2011 | 32.16 | 32.55 | 31.60 | 31.60 | 5,226,332 | -1.27(-3.86%) |
Sep 29, 2011 | 32.84 | 33.08 | 31.87 | 32.87 | 4,464,450 | +0.84(+2.62%) |
Sep 28, 2011 | 32.75 | 33.12 | 31.94 | 32.03 | 4,624,811 | -0.72(-2.20%) |
Sep 27, 2011 | 32.47 | 33.78 | 32.23 | 32.75 | 5,492,909 | +0.82(+2.57%) |
Sep 26, 2011 | 31.46 | 31.96 | 30.62 | 31.93 | 5,457,160 | +0.90(+2.90%) |
Sep 23, 2011 | 31.09 | 31.70 | 30.70 | 31.03 | 6,123,669 | -0.04(-0.13%) |
Sep 22, 2011 | 31.27 | 31.42 | 30.27 | 31.07 | 9,219,296 | -1.23(-3.81%) |
Sep 21, 2011 | 33.92 | 34.17 | 32.30 | 32.30 | 4,718,435 | -1.64(-4.83%) |
Sep 20, 2011 | 34.23 | 34.72 | 33.92 | 33.94 | 2,764,141 | -0.10(-0.29%) |
Sep 19, 2011 | 34.41 | 34.53 | 33.45 | 34.04 | 4,125,109 | -1.04(-2.96%) |
Sep 16, 2011 | 35.19 | 35.30 | 34.35 | 35.08 | 4,192,044 | +0.02(+0.06%) |
Sep 15, 2011 | 34.06 | 35.07 | 33.96 | 35.06 | 3,697,406 | +1.34(+3.96%) |
Sep 14, 2011 | 33.51 | 34.21 | 32.69 | 33.72 | 3,946,065 | +0.41(+1.23%) |
Sep 13, 2011 | 33.09 | 33.59 | 32.58 | 33.31 | 3,501,649 | +0.39(+1.18%) |
Sep 12, 2011 | 31.88 | 32.96 | 31.80 | 32.93 | 4,013,029 | +0.43(+1.33%) |
Sep 09, 2011 | 32.80 | 33.36 | 32.27 | 32.49 | 4,894,717 | -0.74(-2.22%) |
Sep 08, 2011 | 33.47 | 33.96 | 33.15 | 33.23 | 3,427,797 | -0.72(-2.13%) |
Sep 07, 2011 | 33.13 | 34.04 | 32.98 | 33.95 | 3,644,528 | +1.49(+4.60%) |
Sep 06, 2011 | 31.84 | 32.50 | 31.53 | 32.46 | 3,911,007 | -0.52(-1.57%) |
Sep 02, 2011 | 33.47 | 33.75 | 32.83 | 32.98 | 2,935,273 | -1.32(-3.85%) |
Sep 01, 2011 | 35.06 | 35.31 | 34.30 | 34.30 | 3,097,572 | -0.85(-2.43%) |
Aug 31, 2011 | 35.16 | 35.64 | 34.91 | 35.16 | 3,745,516 | +0.37(+1.06%) |
Aug 30, 2011 | 34.45 | 35.05 | 34.07 | 34.79 | 2,945,602 | -0.05(-0.13%) |
Aug 29, 2011 | 33.95 | 34.84 | 33.81 | 34.83 | 2,961,174 | +1.51(+4.54%) |
Aug 26, 2011 | 32.12 | 33.75 | 31.42 | 33.32 | 4,651,478 | +0.82(+2.53%) |
Aug 25, 2011 | 33.29 | 34.36 | 32.22 | 32.50 | 4,076,401 | -0.59(-1.79%) |
Aug 24, 2011 | 32.40 | 33.48 | 32.04 | 33.09 | 4,570,825 | +0.62(+1.92%) |
Aug 23, 2011 | 30.96 | 32.47 | 30.69 | 32.47 | 4,953,977 | +1.64(+5.33%) |
Aug 22, 2011 | 31.30 | 31.71 | 30.63 | 30.82 | 5,788,656 | +0.30(+0.97%) |
Aug 19, 2011 | 30.67 | 31.98 | 30.42 | 30.53 | 6,727,027 | -0.42(-1.36%) |
Aug 18, 2011 | 32.34 | 32.34 | 30.57 | 30.95 | 8,851,851 | -2.56(-7.65%) |
Aug 17, 2011 | 33.79 | 34.03 | 33.30 | 33.51 | 4,338,408 | -0.14(-0.43%) |
Aug 16, 2011 | 33.61 | 34.09 | 33.09 | 33.66 | 5,492,462 | -0.48(-1.42%) |
Aug 15, 2011 | 33.84 | 34.28 | 33.46 | 34.14 | 3,876,531 | +0.64(+1.91%) |
Aug 12, 2011 | 34.32 | 34.93 | 33.35 | 33.50 | 5,925,738 | -0.47(-1.39%) |
Aug 11, 2011 | 32.24 | 34.51 | 32.00 | 33.97 | 6,938,540 | +1.74(+5.38%) |
Aug 10, 2011 | 33.15 | 33.73 | 31.95 | 32.24 | 8,733,953 | -1.94(-5.67%) |
Aug 09, 2011 | 33.14 | 34.29 | 31.44 | 34.18 | 10,435,729 | +3.13(+10.08%) |
Aug 08, 2011 | 32.92 | 33.72 | 30.86 | 31.05 | 10,231,562 | -2.81(-8.31%) |
Aug 05, 2011 | 34.77 | 34.97 | 33.11 | 33.86 | 5,419,718 | -0.40(-1.17%) |
Aug 04, 2011 | 35.89 | 36.18 | 34.21 | 34.26 | 5,731,737 | -2.12(-5.82%) |
Aug 03, 2011 | 36.12 | 36.56 | 35.29 | 36.38 | 4,529,458 | +0.30(+0.84%) |
Aug 02, 2011 | 36.85 | 37.33 | 36.07 | 36.08 | 3,200,929 | -1.18(-3.16%) |
Aug 01, 2011 | 37.77 | 38.10 | 36.87 | 37.25 | 3,610,178 | -0.09(-0.23%) |
Jul 29, 2011 | 36.64 | 37.87 | 36.43 | 37.34 | 3,940,925 | +0.26(+0.69%) |
Jul 28, 2011 | 36.74 | 37.91 | 36.69 | 37.08 | 4,017,322 | +0.29(+0.79%) |
Jul 27, 2011 | 39.21 | 39.42 | 36.46 | 36.79 | 7,337,105 | -2.69(-6.81%) |
Jul 26, 2011 | 39.56 | 40.13 | 39.19 | 39.48 | 3,696,491 | +0.06(+0.15%) |
Jul 25, 2011 | 39.25 | 39.82 | 39.00 | 39.42 | 2,787,758 | -0.23(-0.58%) |
Jul 22, 2011 | 39.88 | 39.96 | 39.44 | 39.65 | 2,188,792 | +0.07(+0.17%) |
Jul 21, 2011 | 37.97 | 40.03 | 37.97 | 39.59 | 4,337,945 | +1.60(+4.20%) |
Jul 20, 2011 | 38.34 | 38.52 | 37.86 | 37.99 | 1,946,172 | -0.34(-0.89%) |
Jul 19, 2011 | 37.75 | 38.37 | 37.65 | 38.33 | 1,965,233 | +0.70(+1.85%) |
Jul 18, 2011 | 38.12 | 38.21 | 37.23 | 37.64 | 2,706,006 | -0.72(-1.87%) |
Jul 15, 2011 | 38.59 | 38.75 | 37.76 | 38.35 | 3,213,830 | -0.07(-0.17%) |
Jul 14, 2011 | 38.88 | 38.96 | 38.15 | 38.42 | 3,342,892 | -0.30(-0.78%) |
Jul 13, 2011 | 38.87 | 39.70 | 38.56 | 38.72 | 2,977,049 | +0.11(+0.27%) |
Jul 12, 2011 | 38.46 | 39.26 | 38.46 | 38.61 | 2,757,168 | +0.13(+0.34%) |
Jul 11, 2011 | 39.46 | 39.60 | 38.36 | 38.48 | 2,639,814 | -1.56(-3.89%) |
Jul 08, 2011 | 39.97 | 40.19 | 39.54 | 40.04 | 2,512,281 | -0.63(-1.55%) |
Jul 07, 2011 | 40.59 | 40.92 | 40.44 | 40.67 | 2,262,670 | +0.57(+1.43%) |
Jul 06, 2011 | 39.80 | 40.13 | 39.39 | 40.10 | 2,526,770 | +0.15(+0.38%) |
Jul 05, 2011 | 40.11 | 40.26 | 39.57 | 39.95 | 2,646,540 | -0.15(-0.38%) |
Jul 01, 2011 | 39.70 | 40.19 | 39.38 | 40.10 | 2,634,739 | +0.43(+1.09%) |
Jun 30, 2011 | 39.49 | 39.73 | 38.90 | 39.67 | 3,350,019 | +0.70(+1.79%) |
Jun 29, 2011 | 38.74 | 39.04 | 38.53 | 38.97 | 2,913,575 | +0.49(+1.28%) |
Jun 28, 2011 | 38.02 | 38.61 | 37.94 | 38.48 | 2,300,555 | +0.56(+1.47%) |
Jun 27, 2011 | 36.97 | 38.03 | 36.97 | 37.92 | 2,656,647 | +0.77(+2.07%) |
Jun 24, 2011 | 37.58 | 37.63 | 36.89 | 37.15 | 3,141,258 | -0.37(-1.00%) |
Jun 23, 2011 | 37.38 | 37.58 | 36.77 | 37.52 | 3,637,510 | -0.29(-0.77%) |
Jun 22, 2011 | 38.39 | 38.67 | 37.81 | 37.82 | 2,618,094 | -0.79(-2.05%) |
Jun 21, 2011 | 38.12 | 38.94 | 38.10 | 38.61 | 3,164,599 | +0.70(+1.84%) |
Jun 20, 2011 | 37.87 | 37.98 | 37.46 | 37.91 | 1,772,675 | +0.29(+0.77%) |
Jun 17, 2011 | 37.88 | 38.02 | 37.48 | 37.62 | 2,475,903 | +0.29(+0.77%) |
Jun 16, 2011 | 37.11 | 37.53 | 36.85 | 37.33 | 4,214,643 | +0.09(+0.23%) |
Jun 15, 2011 | 37.60 | 37.85 | 37.01 | 37.25 | 3,530,002 | -0.73(-1.92%) |
Jun 14, 2011 | 37.76 | 38.21 | 37.60 | 37.98 | 2,811,925 | +0.72(+1.92%) |
Jun 13, 2011 | 37.45 | 37.65 | 37.07 | 37.26 | 3,280,186 | -0.02(-0.05%) |
Jun 10, 2011 | 37.79 | 37.90 | 37.11 | 37.28 | 4,242,917 | -0.73(-1.92%) |
Jun 09, 2011 | 37.57 | 38.15 | 37.29 | 38.01 | 4,018,906 | +0.68(+1.82%) |
Jun 08, 2011 | 38.00 | 38.25 | 37.30 | 37.33 | 4,546,756 | -0.90(-2.36%) |
Jun 07, 2011 | 38.26 | 38.76 | 38.08 | 38.23 | 2,495,895 | +0.28(+0.74%) |
Jun 06, 2011 | 38.36 | 38.58 | 37.86 | 37.95 | 3,857,506 | -0.61(-1.58%) |
Jun 03, 2011 | 38.81 | 39.06 | 38.35 | 38.56 | 3,761,829 | -2.13(-5.22%) |
May 24, 2011 | 40.60 | 40.87 | 40.34 | 40.68 | 2,274,407 | +0.19(+0.47%) |
May 23, 2011 | 40.59 | 40.71 | 40.23 | 40.49 | 2,264,142 | -0.64(-1.56%) |
May 20, 2011 | 41.50 | 41.65 | 40.97 | 41.14 | 2,465,048 | -0.54(-1.29%) |
May 19, 2011 | 41.59 | 41.91 | 41.47 | 41.67 | 2,197,948 | +0.29(+0.71%) |
May 18, 2011 | 40.73 | 41.56 | 40.50 | 41.38 | 2,740,620 | +0.72(+1.77%) |
May 17, 2011 | 40.25 | 40.77 | 40.10 | 40.66 | 2,900,190 | +0.20(+0.50%) |
May 16, 2011 | 40.39 | 41.07 | 40.34 | 40.46 | 2,106,842 | -0.09(-0.21%) |
May 13, 2011 | 41.06 | 41.14 | 40.41 | 40.54 | 2,305,512 | -0.51(-1.24%) |
May 12, 2011 | 40.52 | 41.10 | 40.22 | 41.05 | 2,019,518 | +0.40(+0.98%) |
May 11, 2011 | 41.30 | 41.38 | 40.43 | 40.65 | 2,076,364 | -0.73(-1.75%) |
May 10, 2011 | 41.13 | 41.49 | 41.00 | 41.38 | 1,792,033 | +0.42(+1.04%) |
May 09, 2011 | 40.77 | 41.00 | 40.46 | 40.95 | 2,059,700 | +0.07(+0.18%) |
May 06, 2011 | 41.42 | 41.80 | 40.85 | 40.88 | 2,622,150 | +0.03(+0.08%) |
May 05, 2011 | 40.80 | 41.59 | 40.65 | 40.85 | 2,654,798 | -0.20(-0.49%) |
May 04, 2011 | 41.19 | 41.31 | 40.58 | 41.05 | 3,100,232 | -0.14(-0.33%) |
May 03, 2011 | 41.72 | 41.72 | 40.95 | 41.19 | 3,165,941 | -0.61(-1.45%) |