Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.37 | 33.41 | 33.09 | 33.38 | 5,392,205 | +0.02(+0.07%) |
Apr 27, 2012 | 33.51 | 33.51 | 33.23 | 33.35 | 9,444,260 | +0.29(+0.88%) |
Apr 26, 2012 | 32.73 | 33.12 | 32.66 | 33.06 | 4,180,258 | +0.09(+0.26%) |
Apr 25, 2012 | 32.97 | 33.01 | 32.68 | 32.98 | 6,154,270 | +0.53(+1.63%) |
Apr 24, 2012 | 32.14 | 32.69 | 32.11 | 32.45 | 4,111,669 | +0.13(+0.39%) |
Apr 23, 2012 | 32.23 | 32.37 | 31.88 | 32.32 | 5,343,808 | -0.66(-1.99%) |
Apr 20, 2012 | 33.29 | 33.33 | 32.91 | 32.98 | 5,449,071 | +0.18(+0.56%) |
Apr 19, 2012 | 33.07 | 33.19 | 32.58 | 32.79 | 6,468,390 | +0.08(+0.23%) |
Apr 18, 2012 | 32.82 | 32.97 | 32.64 | 32.72 | 5,534,691 | +0.46(+1.42%) |
Apr 17, 2012 | 32.10 | 32.39 | 31.90 | 32.26 | 5,151,990 | +0.44(+1.37%) |
Apr 16, 2012 | 32.02 | 32.13 | 31.56 | 31.82 | 4,672,692 | +0.18(+0.55%) |
Apr 13, 2012 | 32.27 | 32.29 | 31.60 | 31.65 | 6,208,407 | -0.61(-1.89%) |
Apr 12, 2012 | 31.69 | 32.34 | 31.67 | 32.26 | 7,010,817 | +1.11(+3.56%) |
Apr 11, 2012 | 31.55 | 31.58 | 31.08 | 31.15 | 6,054,648 | +0.15(+0.48%) |
Apr 10, 2012 | 31.24 | 31.44 | 30.79 | 31.00 | 10,059,909 | -0.40(-1.27%) |
Apr 09, 2012 | 31.09 | 31.52 | 31.04 | 31.40 | 3,737,256 | -0.06(-0.20%) |
Apr 05, 2012 | 31.44 | 32.14 | 31.41 | 31.46 | 5,818,907 | +0.05(+0.16%) |
Apr 04, 2012 | 31.52 | 31.96 | 31.22 | 31.41 | 13,984,297 | -0.82(-2.55%) |
Apr 03, 2012 | 32.93 | 32.95 | 31.91 | 32.24 | 15,897,370 | -0.93(-2.82%) |
Apr 02, 2012 | 32.63 | 33.42 | 32.52 | 33.17 | 6,458,784 | +0.65(+1.99%) |
Mar 30, 2012 | 32.62 | 32.70 | 32.28 | 32.52 | 6,959,105 | +0.45(+1.41%) |
Mar 29, 2012 | 31.49 | 32.11 | 31.44 | 32.07 | 7,386,342 | +0.28(+0.88%) |
Mar 28, 2012 | 32.10 | 32.13 | 31.43 | 31.79 | 8,121,081 | -0.32(-0.99%) |
Mar 27, 2012 | 32.55 | 32.68 | 32.11 | 32.11 | 4,529,941 | -0.51(-1.56%) |
Mar 26, 2012 | 32.48 | 32.67 | 32.28 | 32.62 | 6,693,993 | +0.46(+1.44%) |
Mar 23, 2012 | 31.78 | 32.30 | 31.62 | 32.16 | 6,252,483 | +0.40(+1.24%) |
Mar 22, 2012 | 31.80 | 31.88 | 31.52 | 31.76 | 9,570,714 | -0.66(-2.04%) |
Mar 21, 2012 | 32.48 | 32.64 | 32.30 | 32.42 | 4,659,177 | -0.38(-1.15%) |
Mar 20, 2012 | 32.89 | 32.94 | 32.64 | 32.80 | 8,729,132 | -1.12(-3.31%) |
Mar 19, 2012 | 33.72 | 34.16 | 33.64 | 33.92 | 5,025,837 | +0.37(+1.10%) |
Mar 16, 2012 | 33.65 | 33.78 | 33.53 | 33.55 | 6,468,029 | +0.15(+0.44%) |
Mar 15, 2012 | 33.25 | 33.49 | 33.12 | 33.40 | 7,833,929 | +0.45(+1.36%) |
Mar 14, 2012 | 33.61 | 33.66 | 32.75 | 32.95 | 11,030,294 | -0.91(-2.69%) |
Mar 13, 2012 | 33.45 | 33.89 | 33.38 | 33.87 | 10,670,234 | +0.85(+2.57%) |
Mar 12, 2012 | 33.07 | 33.25 | 32.98 | 33.02 | 5,660,734 | -0.29(-0.86%) |
Mar 09, 2012 | 33.15 | 33.54 | 32.99 | 33.30 | 5,429,510 | +0.06(+0.18%) |
Mar 08, 2012 | 33.22 | 33.34 | 32.97 | 33.25 | 5,694,257 | +0.49(+1.49%) |
Mar 07, 2012 | 32.65 | 32.85 | 32.43 | 32.76 | 5,496,057 | +0.43(+1.32%) |
Mar 06, 2012 | 32.51 | 32.52 | 32.13 | 32.33 | 7,735,531 | -1.06(-3.17%) |
Mar 05, 2012 | 33.81 | 33.82 | 33.21 | 33.39 | 6,232,066 | -0.75(-2.21%) |
Mar 02, 2012 | 34.56 | 34.58 | 33.95 | 34.15 | 3,549,534 | -0.57(-1.66%) |
Mar 01, 2012 | 34.70 | 34.94 | 34.57 | 34.72 | 4,203,756 | +0.21(+0.61%) |
Feb 29, 2012 | 35.42 | 35.57 | 34.37 | 34.51 | 8,551,849 | -0.40(-1.15%) |
Feb 28, 2012 | 34.75 | 35.08 | 34.68 | 34.91 | 6,285,865 | +0.35(+1.00%) |
Feb 27, 2012 | 34.16 | 34.69 | 34.05 | 34.56 | 6,417,919 | +0.11(+0.31%) |
Feb 24, 2012 | 34.48 | 34.67 | 34.37 | 34.46 | 5,240,894 | +0.06(+0.18%) |
Feb 23, 2012 | 34.37 | 34.57 | 34.10 | 34.39 | 6,051,103 | -0.05(-0.14%) |
Feb 22, 2012 | 34.28 | 34.57 | 34.24 | 34.44 | 5,596,187 | -0.06(-0.17%) |
Feb 21, 2012 | 34.40 | 34.74 | 34.28 | 34.50 | 6,587,115 | +0.79(+2.34%) |
Feb 17, 2012 | 34.02 | 34.03 | 33.40 | 33.71 | 5,813,815 | -0.35(-1.03%) |
Feb 16, 2012 | 33.41 | 34.08 | 33.31 | 34.06 | 6,586,124 | +0.37(+1.09%) |
Feb 15, 2012 | 34.26 | 34.26 | 33.56 | 33.70 | 7,660,481 | -0.32(-0.94%) |
Feb 14, 2012 | 34.24 | 34.28 | 33.63 | 34.01 | 5,745,437 | -0.72(-2.08%) |
Feb 13, 2012 | 34.86 | 34.88 | 34.51 | 34.74 | 3,974,834 | +0.58(+1.71%) |
Feb 10, 2012 | 34.06 | 34.21 | 33.89 | 34.15 | 7,712,221 | -1.12(-3.17%) |
Feb 09, 2012 | 35.58 | 35.60 | 34.96 | 35.27 | 7,259,707 | -0.49(-1.38%) |
Feb 08, 2012 | 35.87 | 36.16 | 35.40 | 35.76 | 6,531,892 | -0.46(-1.27%) |
Feb 07, 2012 | 36.00 | 36.26 | 35.57 | 36.22 | 6,169,697 | +0.00(+0.01%) |
Feb 06, 2012 | 36.23 | 36.30 | 36.01 | 36.22 | 5,358,294 | -0.17(-0.47%) |
Feb 03, 2012 | 36.06 | 36.42 | 35.96 | 36.39 | 7,612,053 | +0.55(+1.55%) |
Feb 02, 2012 | 36.01 | 36.15 | 35.64 | 35.83 | 7,866,257 | +0.20(+0.56%) |
Feb 01, 2012 | 35.57 | 36.01 | 35.56 | 35.64 | 8,344,404 | +0.45(+1.27%) |
Jan 31, 2012 | 35.61 | 35.64 | 34.69 | 35.19 | 7,830,978 | +0.00(+0.00%) |
Jan 30, 2012 | 35.08 | 35.38 | 34.79 | 35.19 | 4,931,729 | -0.31(-0.89%) |
Jan 27, 2012 | 35.38 | 35.79 | 35.32 | 35.50 | 5,916,742 | -0.12(-0.34%) |
Jan 26, 2012 | 36.10 | 36.29 | 35.48 | 35.62 | 8,008,256 | +0.12(+0.35%) |
Jan 25, 2012 | 34.41 | 35.63 | 34.27 | 35.50 | 9,696,935 | +0.89(+2.59%) |
Jan 24, 2012 | 34.27 | 34.64 | 34.16 | 34.60 | 5,201,851 | -0.31(-0.90%) |
Jan 23, 2012 | 34.86 | 35.18 | 34.78 | 34.92 | 5,674,415 | +0.30(+0.87%) |
Jan 20, 2012 | 34.78 | 34.79 | 34.43 | 34.62 | 5,944,910 | -0.16(-0.46%) |
Jan 19, 2012 | 34.86 | 34.90 | 34.63 | 34.78 | 9,661,367 | +0.08(+0.24%) |
Jan 18, 2012 | 34.18 | 34.71 | 34.11 | 34.69 | 7,734,434 | +0.90(+2.66%) |
Jan 17, 2012 | 34.08 | 34.19 | 33.67 | 33.79 | 9,249,704 | +0.59(+1.79%) |
Jan 13, 2012 | 33.20 | 33.24 | 32.59 | 33.20 | 9,935,381 | -0.64(-1.89%) |
Jan 12, 2012 | 33.73 | 33.93 | 33.34 | 33.84 | 10,290,884 | +0.54(+1.64%) |
Jan 11, 2012 | 32.99 | 33.42 | 32.88 | 33.29 | 7,495,385 | +0.19(+0.59%) |
Jan 10, 2012 | 33.19 | 33.42 | 33.05 | 33.10 | 7,918,735 | +0.89(+2.76%) |
Jan 09, 2012 | 32.30 | 32.36 | 31.96 | 32.21 | 5,138,180 | +0.12(+0.36%) |
Jan 06, 2012 | 32.55 | 32.58 | 32.03 | 32.09 | 4,345,632 | -0.41(-1.27%) |
Jan 05, 2012 | 32.49 | 32.71 | 32.21 | 32.50 | 4,251,493 | -0.62(-1.89%) |
Jan 04, 2012 | 32.98 | 33.24 | 32.66 | 33.13 | 5,883,180 | +1.84(+5.89%) |
Dec 30, 2011 | 31.01 | 31.41 | 31.01 | 31.29 | 3,013,235 | +0.15(+0.47%) |
Dec 29, 2011 | 30.75 | 31.18 | 30.63 | 31.14 | 3,668,726 | +0.61(+1.99%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.44 | 30.53 | 4,304,569 | -0.85(-2.70%) |
Dec 27, 2011 | 31.37 | 31.57 | 31.20 | 31.38 | 2,490,606 | -0.14(-0.44%) |
Dec 23, 2011 | 31.52 | 31.58 | 31.30 | 31.52 | 1,791,560 | +0.15(+0.49%) |
Dec 21, 2011 | 31.28 | 31.41 | 30.75 | 31.36 | 5,974,798 | +0.11(+0.34%) |
Dec 20, 2011 | 30.86 | 31.30 | 30.85 | 31.25 | 6,655,581 | +1.40(+4.67%) |
Dec 19, 2011 | 30.53 | 30.66 | 29.79 | 29.86 | 5,577,817 | -1.05(-3.40%) |
Dec 16, 2011 | 31.03 | 31.30 | 30.66 | 30.91 | 7,884,591 | +0.32(+1.06%) |
Dec 15, 2011 | 31.16 | 31.21 | 30.47 | 30.59 | 6,514,718 | -0.20(-0.65%) |
Dec 14, 2011 | 30.99 | 31.05 | 30.42 | 30.78 | 10,952,134 | -0.47(-1.49%) |
Dec 13, 2011 | 32.12 | 32.48 | 31.02 | 31.25 | 8,397,463 | -0.92(-2.85%) |
Dec 12, 2011 | 32.30 | 32.30 | 31.82 | 32.17 | 6,276,342 | -1.07(-3.23%) |
Dec 09, 2011 | 32.53 | 33.41 | 32.40 | 33.24 | 7,474,299 | +0.78(+2.39%) |
Dec 08, 2011 | 33.20 | 33.27 | 32.39 | 32.46 | 7,638,316 | -1.06(-3.17%) |
Dec 07, 2011 | 33.50 | 33.73 | 33.20 | 33.53 | 6,773,439 | -0.19(-0.55%) |
Dec 06, 2011 | 33.69 | 34.08 | 33.50 | 33.71 | 7,465,589 | -0.27(-0.80%) |
Dec 05, 2011 | 33.35 | 34.45 | 33.64 | 33.98 | 5,878,956 | +0.63(+1.89%) |
Dec 02, 2011 | 34.01 | 34.04 | 33.30 | 33.35 | 7,469,827 | +0.58(+1.76%) |
Dec 01, 2011 | 33.04 | 33.44 | 32.63 | 32.78 | 8,209,937 | -0.52(-1.56%) |
Nov 30, 2011 | 32.79 | 33.38 | 32.68 | 33.30 | 13,260,895 | +2.44(+7.89%) |
Nov 29, 2011 | 30.86 | 31.21 | 30.66 | 30.86 | 4,710,809 | +0.00(+0.01%) |
Nov 28, 2011 | 31.13 | 31.23 | 30.51 | 30.86 | 7,255,799 | +1.48(+5.04%) |
Nov 25, 2011 | 29.54 | 29.89 | 29.37 | 29.38 | 4,484,951 | -0.27(-0.91%) |
Nov 23, 2011 | 29.97 | 30.02 | 29.60 | 29.65 | 7,604,323 | -1.08(-3.52%) |
Nov 22, 2011 | 30.59 | 30.98 | 30.36 | 30.73 | 6,545,250 | -0.20(-0.64%) |
Nov 21, 2011 | 30.91 | 31.09 | 30.41 | 30.93 | 8,150,056 | -0.93(-2.92%) |
Nov 18, 2011 | 32.12 | 32.25 | 31.74 | 31.86 | 6,215,660 | -0.14(-0.43%) |
Nov 17, 2011 | 32.73 | 32.81 | 31.79 | 31.99 | 9,515,060 | -0.77(-2.35%) |
Nov 16, 2011 | 33.10 | 33.48 | 32.73 | 32.76 | 7,614,803 | -0.93(-2.75%) |
Nov 15, 2011 | 33.43 | 33.93 | 33.31 | 33.69 | 8,088,893 | +0.07(+0.21%) |
Nov 14, 2011 | 33.97 | 34.06 | 33.38 | 33.62 | 5,891,910 | -0.87(-2.52%) |
Nov 11, 2011 | 34.19 | 34.66 | 34.09 | 34.49 | 5,582,253 | +0.72(+2.14%) |
Nov 10, 2011 | 34.13 | 34.18 | 33.27 | 33.77 | 7,373,382 | +0.51(+1.52%) |
Nov 09, 2011 | 33.98 | 34.12 | 33.19 | 33.26 | 9,472,699 | -2.21(-6.22%) |
Nov 08, 2011 | 35.26 | 35.53 | 34.91 | 35.47 | 9,209,877 | +0.42(+1.20%) |
Nov 07, 2011 | 34.61 | 35.09 | 34.36 | 35.05 | 4,766,362 | +0.05(+0.15%) |
Nov 04, 2011 | 34.87 | 35.10 | 34.16 | 34.99 | 8,653,924 | -0.01(-0.03%) |
Nov 03, 2011 | 34.45 | 35.14 | 34.06 | 35.00 | 15,111,060 | +0.72(+2.09%) |
Nov 02, 2011 | 34.00 | 34.53 | 33.67 | 34.28 | 13,067,901 | +0.80(+2.38%) |
Nov 01, 2011 | 33.00 | 34.20 | 32.82 | 33.49 | 11,293,917 | -1.10(-3.18%) |
Oct 31, 2011 | 35.26 | 35.32 | 34.59 | 34.59 | 11,491,491 | -2.25(-6.10%) |
Oct 28, 2011 | 36.52 | 37.11 | 36.40 | 36.83 | 9,255,781 | -0.20(-0.54%) |
Oct 27, 2011 | 36.77 | 37.37 | 36.33 | 37.03 | 15,878,781 | +2.46(+7.12%) |
Oct 26, 2011 | 34.71 | 34.88 | 33.81 | 34.57 | 10,204,160 | +0.68(+2.00%) |
Oct 25, 2011 | 34.27 | 34.57 | 33.55 | 33.89 | 8,377,000 | -1.28(-3.63%) |
Oct 24, 2011 | 34.12 | 35.25 | 34.12 | 35.17 | 12,632,493 | +1.91(+5.75%) |
Oct 21, 2011 | 32.95 | 33.36 | 32.74 | 33.25 | 7,078,532 | +1.08(+3.35%) |
Oct 20, 2011 | 32.29 | 32.54 | 31.48 | 32.18 | 11,024,402 | -0.11(-0.33%) |
Oct 19, 2011 | 33.00 | 33.20 | 32.17 | 32.28 | 11,458,286 | -1.41(-4.18%) |
Oct 18, 2011 | 32.74 | 33.89 | 32.11 | 33.69 | 11,684,333 | +0.65(+1.97%) |
Oct 17, 2011 | 33.84 | 33.89 | 32.95 | 33.04 | 7,711,910 | -1.38(-4.00%) |
Oct 14, 2011 | 34.30 | 34.44 | 33.85 | 34.42 | 7,243,856 | +0.75(+2.22%) |
Oct 13, 2011 | 33.32 | 33.73 | 32.86 | 33.67 | 8,350,802 | -0.08(-0.24%) |
Oct 12, 2011 | 33.81 | 34.40 | 33.66 | 33.75 | 11,449,030 | +0.95(+2.90%) |
Oct 11, 2011 | 32.52 | 32.94 | 32.30 | 32.80 | 9,117,582 | -0.51(-1.52%) |
Oct 10, 2011 | 32.87 | 33.32 | 32.81 | 33.30 | 7,133,958 | +1.62(+5.10%) |
Oct 07, 2011 | 32.49 | 32.60 | 31.26 | 31.68 | 11,468,730 | -0.12(-0.36%) |
Oct 06, 2011 | 31.82 | 31.99 | 31.41 | 31.80 | 14,379,355 | +1.08(+3.50%) |
Oct 05, 2011 | 30.11 | 30.79 | 29.75 | 30.72 | 15,633,206 | +1.04(+3.51%) |
Oct 04, 2011 | 28.15 | 29.72 | 27.70 | 29.68 | 19,347,012 | +1.15(+4.02%) |
Oct 03, 2011 | 29.00 | 29.66 | 28.53 | 28.53 | 9,482,079 | -0.89(-3.04%) |
Sep 30, 2011 | 29.48 | 30.16 | 29.30 | 29.43 | 9,494,196 | -0.84(-2.77%) |
Sep 29, 2011 | 31.07 | 31.07 | 29.65 | 30.27 | 13,077,711 | +0.17(+0.56%) |
Sep 28, 2011 | 31.46 | 31.57 | 30.07 | 30.10 | 11,470,152 | -1.36(-4.32%) |
Sep 27, 2011 | 31.71 | 32.24 | 31.25 | 31.46 | 13,383,305 | +0.86(+2.81%) |
Sep 26, 2011 | 30.11 | 30.68 | 29.25 | 30.60 | 10,942,954 | +0.59(+1.98%) |
Sep 23, 2011 | 29.50 | 30.45 | 29.47 | 30.01 | 12,941,871 | +0.20(+0.68%) |
Sep 22, 2011 | 30.25 | 30.27 | 29.15 | 29.80 | 22,486,624 | -2.07(-6.50%) |
Sep 21, 2011 | 33.34 | 33.34 | 31.86 | 31.87 | 13,653,612 | -1.61(-4.80%) |
Sep 20, 2011 | 33.84 | 34.19 | 33.43 | 33.48 | 6,964,390 | -0.35(-1.05%) |
Sep 19, 2011 | 33.56 | 34.04 | 33.11 | 33.84 | 9,023,241 | -1.09(-3.13%) |
Sep 16, 2011 | 35.16 | 35.21 | 34.58 | 34.93 | 5,293,508 | +0.04(+0.10%) |
Sep 15, 2011 | 34.91 | 35.03 | 34.41 | 34.90 | 6,449,733 | +0.58(+1.70%) |
Sep 14, 2011 | 34.37 | 34.70 | 33.45 | 34.31 | 7,425,871 | -0.13(-0.37%) |
Sep 13, 2011 | 33.96 | 34.51 | 33.59 | 34.44 | 8,088,390 | +0.41(+1.20%) |
Sep 12, 2011 | 33.60 | 34.19 | 33.12 | 34.03 | 8,294,247 | -0.15(-0.44%) |
Sep 09, 2011 | 34.84 | 35.04 | 33.93 | 34.18 | 8,958,087 | -1.47(-4.12%) |
Sep 08, 2011 | 35.87 | 36.34 | 35.51 | 35.65 | 8,054,521 | -0.97(-2.65%) |
Sep 07, 2011 | 36.04 | 36.65 | 35.91 | 36.62 | 6,661,851 | +1.43(+4.05%) |
Sep 06, 2011 | 34.24 | 35.31 | 34.22 | 35.20 | 11,096,208 | -0.62(-1.73%) |
Sep 02, 2011 | 35.92 | 36.21 | 35.57 | 35.82 | 8,778,665 | -1.05(-2.84%) |
Sep 01, 2011 | 37.17 | 37.49 | 36.83 | 36.87 | 6,227,320 | -0.35(-0.93%) |
Aug 31, 2011 | 37.38 | 37.68 | 36.87 | 37.21 | 8,293,462 | +0.48(+1.30%) |
Aug 30, 2011 | 36.45 | 36.94 | 36.23 | 36.73 | 9,315,512 | -0.24(-0.65%) |
Aug 29, 2011 | 36.56 | 36.98 | 36.43 | 36.97 | 5,549,653 | +1.17(+3.26%) |
Aug 26, 2011 | 34.83 | 35.93 | 34.21 | 35.81 | 10,670,309 | +1.04(+3.00%) |
Aug 25, 2011 | 35.81 | 36.00 | 34.57 | 34.76 | 9,220,788 | -0.60(-1.70%) |
Aug 24, 2011 | 35.23 | 35.78 | 34.84 | 35.37 | 8,163,304 | +0.02(+0.06%) |
Aug 23, 2011 | 34.45 | 35.36 | 34.15 | 35.35 | 11,036,844 | +1.37(+4.04%) |
Aug 22, 2011 | 35.03 | 35.08 | 33.88 | 33.97 | 11,927,228 | +0.07(+0.19%) |
Aug 19, 2011 | 33.74 | 34.90 | 33.74 | 33.91 | 12,164,743 | -0.58(-1.68%) |
Aug 18, 2011 | 34.90 | 34.98 | 33.95 | 34.49 | 13,592,273 | -1.99(-5.45%) |
Aug 17, 2011 | 36.59 | 37.03 | 36.07 | 36.48 | 8,940,556 | +0.59(+1.66%) |
Aug 16, 2011 | 35.67 | 36.39 | 35.43 | 35.88 | 8,688,628 | -0.67(-1.83%) |
Aug 15, 2011 | 36.20 | 36.59 | 36.00 | 36.55 | 10,119,070 | +1.29(+3.67%) |
Aug 12, 2011 | 35.49 | 35.71 | 35.02 | 35.26 | 8,418,173 | +0.29(+0.82%) |
Aug 11, 2011 | 33.72 | 35.37 | 33.37 | 34.97 | 16,112,265 | +2.13(+6.48%) |
Aug 10, 2011 | 33.59 | 33.86 | 32.78 | 32.84 | 19,650,794 | -1.78(-5.15%) |
Aug 09, 2011 | 32.87 | 34.65 | 32.04 | 34.62 | 23,042,210 | +3.22(+10.25%) |
Aug 08, 2011 | 32.87 | 33.39 | 31.37 | 31.40 | 19,737,414 | -3.17(-9.17%) |
Aug 05, 2011 | 35.83 | 36.13 | 33.54 | 34.58 | 21,028,718 | -0.48(-1.37%) |
Aug 04, 2011 | 36.09 | 36.38 | 35.03 | 35.06 | 18,172,512 | -2.83(-7.46%) |
Aug 03, 2011 | 37.99 | 38.10 | 36.94 | 37.88 | 12,868,257 | -0.37(-0.96%) |
Aug 02, 2011 | 38.71 | 38.99 | 38.24 | 38.25 | 10,993,633 | -1.38(-3.49%) |
Aug 01, 2011 | 40.00 | 40.59 | 39.14 | 39.64 | 10,250,254 | -0.36(-0.91%) |
Jul 29, 2011 | 39.78 | 40.36 | 39.44 | 40.00 | 6,286,514 | -0.29(-0.73%) |
Jul 28, 2011 | 40.24 | 40.82 | 40.18 | 40.29 | 6,786,332 | -0.30(-0.74%) |
Jul 27, 2011 | 41.44 | 41.48 | 40.45 | 40.59 | 8,776,253 | -0.63(-1.53%) |
Jul 26, 2011 | 41.22 | 41.48 | 40.96 | 41.22 | 5,756,246 | +0.22(+0.53%) |
Jul 25, 2011 | 40.73 | 41.23 | 40.69 | 41.00 | 5,337,698 | -0.12(-0.30%) |
Jul 22, 2011 | 41.21 | 41.32 | 40.96 | 41.13 | 4,996,835 | -0.29(-0.71%) |
Jul 21, 2011 | 40.73 | 41.44 | 40.65 | 41.42 | 8,508,134 | +0.71(+1.74%) |
Jul 20, 2011 | 40.68 | 40.82 | 40.29 | 40.71 | 5,889,281 | +0.54(+1.35%) |
Jul 19, 2011 | 39.78 | 40.19 | 39.76 | 40.17 | 7,099,505 | +1.00(+2.55%) |
Jul 18, 2011 | 39.29 | 39.34 | 38.92 | 39.17 | 7,573,030 | -0.62(-1.57%) |
Jul 15, 2011 | 39.82 | 40.11 | 39.58 | 39.79 | 7,184,918 | -0.52(-1.30%) |
Jul 14, 2011 | 41.00 | 41.20 | 40.15 | 40.32 | 9,686,993 | -0.77(-1.87%) |
Jul 13, 2011 | 40.68 | 41.52 | 40.64 | 41.09 | 6,317,993 | +0.78(+1.93%) |
Jul 12, 2011 | 40.27 | 40.80 | 40.06 | 40.31 | 6,373,889 | -0.42(-1.04%) |
Jul 11, 2011 | 40.95 | 41.17 | 40.59 | 40.73 | 5,171,841 | -1.14(-2.72%) |
Jul 08, 2011 | 41.67 | 41.89 | 41.32 | 41.87 | 8,224,366 | -0.42(-0.99%) |
Jul 07, 2011 | 42.20 | 42.54 | 42.14 | 42.29 | 6,726,613 | +0.76(+1.83%) |
Jul 06, 2011 | 41.29 | 41.65 | 41.09 | 41.53 | 6,327,869 | +0.12(+0.28%) |
Jul 05, 2011 | 41.44 | 41.79 | 41.35 | 41.41 | 5,867,294 | -0.29(-0.69%) |
Jul 01, 2011 | 41.27 | 41.77 | 40.99 | 41.70 | 6,977,591 | +0.36(+0.87%) |
Jun 30, 2011 | 40.87 | 41.50 | 40.85 | 41.34 | 6,996,449 | +0.85(+2.09%) |
Jun 29, 2011 | 40.31 | 40.78 | 40.05 | 40.50 | 8,998,368 | +0.62(+1.57%) |
Jun 28, 2011 | 39.28 | 39.90 | 39.24 | 39.87 | 9,696,824 | +0.87(+2.22%) |
Jun 27, 2011 | 38.80 | 39.19 | 38.50 | 39.01 | 7,074,760 | +0.29(+0.76%) |
Jun 24, 2011 | 39.13 | 39.22 | 38.64 | 38.71 | 7,156,081 | +0.10(+0.26%) |
Jun 23, 2011 | 38.22 | 38.63 | 37.72 | 38.61 | 11,119,159 | -0.49(-1.25%) |
Jun 22, 2011 | 39.22 | 39.69 | 39.08 | 39.10 | 4,714,136 | -0.45(-1.14%) |
Jun 21, 2011 | 39.21 | 39.74 | 39.12 | 39.55 | 7,308,022 | +0.71(+1.83%) |
Jun 20, 2011 | 38.77 | 38.94 | 38.77 | 38.84 | 7,250,514 | +0.15(+0.40%) |
Jun 17, 2011 | 39.11 | 39.28 | 38.58 | 38.69 | 6,051,849 | +0.05(+0.12%) |
Jun 16, 2011 | 38.79 | 39.07 | 38.18 | 38.64 | 7,880,339 | -0.28(-0.73%) |
Jun 15, 2011 | 39.50 | 39.76 | 38.74 | 38.92 | 9,891,693 | -1.35(-3.35%) |
Jun 14, 2011 | 39.30 | 40.47 | 39.96 | 40.27 | 5,710,153 | +0.97(+2.47%) |
Jun 13, 2011 | 39.47 | 39.65 | 38.91 | 39.30 | 7,041,915 | +0.08(+0.21%) |
Jun 10, 2011 | 39.63 | 39.77 | 39.09 | 39.22 | 7,831,699 | -1.05(-2.60%) |
Jun 09, 2011 | 39.85 | 40.42 | 39.75 | 40.27 | 5,619,610 | +0.69(+1.74%) |
Jun 08, 2011 | 39.66 | 40.00 | 39.50 | 39.58 | 7,503,987 | -0.89(-2.20%) |
Jun 07, 2011 | 40.50 | 40.92 | 40.41 | 40.47 | 6,401,525 | +0.56(+1.41%) |
Jun 06, 2011 | 40.38 | 40.51 | 39.80 | 39.91 | 5,057,638 | -0.22(-0.56%) |
Jun 03, 2011 | 39.62 | 40.44 | 39.60 | 40.13 | 6,006,768 | -0.04(-0.10%) |
May 24, 2011 | 40.35 | 40.53 | 40.03 | 40.17 | 5,754,314 | +0.61(+1.54%) |
May 23, 2011 | 39.48 | 39.83 | 39.33 | 39.56 | 9,982,666 | -1.15(-2.82%) |
May 20, 2011 | 40.93 | 41.07 | 40.42 | 40.71 | 10,319,286 | -0.36(-0.87%) |
May 19, 2011 | 41.63 | 41.79 | 40.82 | 41.07 | 16,056,005 | -0.37(-0.89%) |
May 18, 2011 | 40.88 | 41.51 | 40.78 | 41.44 | 8,776,440 | +0.43(+1.05%) |
May 17, 2011 | 40.50 | 41.02 | 40.30 | 41.00 | 9,177,327 | +0.32(+0.78%) |
May 16, 2011 | 40.70 | 41.44 | 40.53 | 40.68 | 10,949,078 | +0.21(+0.53%) |
May 13, 2011 | 41.07 | 41.20 | 40.09 | 40.47 | 10,748,428 | -0.62(-1.51%) |
May 12, 2011 | 40.74 | 41.28 | 40.50 | 41.09 | 16,402,627 | -0.45(-1.07%) |
May 11, 2011 | 42.30 | 42.34 | 41.18 | 41.54 | 14,530,414 | -0.97(-2.28%) |
May 10, 2011 | 42.19 | 42.54 | 41.99 | 42.51 | 6,444,038 | +0.20(+0.47%) |
May 09, 2011 | 41.64 | 42.34 | 41.51 | 42.30 | 6,917,950 | +0.58(+1.39%) |
May 06, 2011 | 41.82 | 42.41 | 41.31 | 41.72 | 10,362,497 | +0.85(+2.08%) |
May 05, 2011 | 41.57 | 41.83 | 40.58 | 40.87 | 16,902,294 | -1.19(-2.83%) |
May 04, 2011 | 42.70 | 42.73 | 41.83 | 42.06 | 8,361,065 | -0.82(-1.92%) |
May 03, 2011 | 43.06 | 43.33 | 42.51 | 42.88 | 7,220,212 | -0.88(-2.01%) |