Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.51 | 39.55 | 39.26 | 39.42 | 8,933,608 | -0.12(-0.31%) |
Apr 27, 2012 | 39.59 | 39.88 | 39.04 | 39.55 | 13,118,182 | +0.06(+0.15%) |
Apr 26, 2012 | 39.43 | 39.62 | 39.13 | 39.49 | 9,670,489 | -0.03(-0.08%) |
Apr 25, 2012 | 39.20 | 39.61 | 39.17 | 39.52 | 8,576,923 | +0.52(+1.33%) |
Apr 24, 2012 | 39.01 | 39.33 | 38.72 | 39.00 | 8,456,340 | +0.10(+0.25%) |
Apr 23, 2012 | 38.94 | 39.02 | 38.56 | 38.90 | 8,934,346 | -0.27(-0.70%) |
Apr 20, 2012 | 39.43 | 39.53 | 39.02 | 39.17 | 14,486,180 | -0.08(-0.19%) |
Apr 19, 2012 | 39.43 | 39.56 | 39.04 | 39.25 | 14,311,838 | -0.19(-0.48%) |
Apr 18, 2012 | 39.48 | 39.55 | 39.20 | 39.44 | 9,263,171 | -0.17(-0.42%) |
Apr 17, 2012 | 39.42 | 39.70 | 39.02 | 39.61 | 11,894,148 | +0.26(+0.66%) |
Apr 16, 2012 | 39.16 | 39.47 | 38.78 | 39.35 | 13,450,358 | +0.56(+1.43%) |
Apr 13, 2012 | 38.52 | 39.04 | 38.52 | 38.79 | 13,702,052 | +0.25(+0.65%) |
Apr 12, 2012 | 37.95 | 38.58 | 37.80 | 38.54 | 13,737,256 | +0.67(+1.77%) |
Apr 11, 2012 | 37.82 | 38.02 | 37.77 | 37.87 | 10,024,503 | +0.30(+0.79%) |
Apr 10, 2012 | 38.31 | 38.72 | 37.58 | 37.58 | 17,399,232 | -0.93(-2.41%) |
Apr 09, 2012 | 37.96 | 38.59 | 37.96 | 38.50 | 10,882,803 | -0.03(-0.08%) |
Apr 05, 2012 | 37.83 | 38.57 | 37.73 | 38.53 | 12,556,397 | +0.59(+1.54%) |
Apr 04, 2012 | 37.90 | 38.07 | 37.73 | 37.95 | 8,249,554 | -0.11(-0.30%) |
Apr 03, 2012 | 37.93 | 38.25 | 37.84 | 38.06 | 11,388,641 | +0.01(+0.02%) |
Apr 02, 2012 | 38.14 | 38.25 | 37.88 | 38.05 | 11,081,594 | -0.24(-0.64%) |
Mar 30, 2012 | 38.06 | 38.38 | 38.06 | 38.30 | 10,137,016 | +0.30(+0.80%) |
Mar 29, 2012 | 37.68 | 38.02 | 37.61 | 37.99 | 7,186,063 | +0.00(+0.00%) |
Mar 28, 2012 | 37.98 | 38.25 | 37.76 | 37.99 | 10,487,715 | -0.10(-0.26%) |
Mar 27, 2012 | 38.10 | 38.33 | 38.06 | 38.09 | 10,227,604 | -0.07(-0.18%) |
Mar 26, 2012 | 37.84 | 38.18 | 37.83 | 38.16 | 15,421,671 | +0.45(+1.19%) |
Mar 23, 2012 | 37.59 | 37.74 | 37.11 | 37.71 | 11,370,368 | -0.11(-0.28%) |
Mar 22, 2012 | 37.66 | 37.97 | 37.56 | 37.82 | 9,452,348 | -0.08(-0.22%) |
Mar 21, 2012 | 37.59 | 38.01 | 37.54 | 37.90 | 13,593,269 | +0.31(+0.83%) |
Mar 20, 2012 | 36.97 | 37.68 | 36.97 | 37.59 | 10,021,613 | +0.42(+1.13%) |
Mar 19, 2012 | 37.23 | 37.29 | 36.91 | 37.17 | 11,859,716 | -0.17(-0.45%) |
Mar 16, 2012 | 37.64 | 37.70 | 37.19 | 37.34 | 17,430,864 | -0.11(-0.30%) |
Mar 15, 2012 | 37.61 | 37.64 | 37.20 | 37.45 | 11,650,468 | -0.21(-0.55%) |
Mar 14, 2012 | 37.62 | 37.84 | 37.48 | 37.66 | 13,236,683 | +0.25(+0.67%) |
Mar 13, 2012 | 37.07 | 37.43 | 37.00 | 37.41 | 14,241,632 | +0.42(+1.13%) |
Mar 12, 2012 | 36.59 | 37.04 | 36.54 | 36.99 | 12,425,334 | +0.37(+1.02%) |
Mar 09, 2012 | 36.48 | 36.68 | 36.41 | 36.62 | 11,558,928 | +0.21(+0.59%) |
Mar 08, 2012 | 36.18 | 36.53 | 36.13 | 36.40 | 13,705,081 | +0.33(+0.91%) |
Mar 07, 2012 | 35.33 | 36.16 | 35.29 | 36.08 | 13,957,953 | +0.76(+2.16%) |
Mar 06, 2012 | 35.50 | 35.57 | 35.11 | 35.31 | 11,923,583 | -0.54(-1.51%) |
Mar 05, 2012 | 35.77 | 36.07 | 35.51 | 35.85 | 11,954,423 | -0.02(-0.04%) |
Mar 02, 2012 | 35.89 | 36.04 | 35.76 | 35.87 | 7,820,142 | -0.04(-0.11%) |
Mar 01, 2012 | 35.96 | 36.23 | 35.78 | 35.91 | 10,497,251 | -0.08(-0.23%) |
Feb 29, 2012 | 35.72 | 36.16 | 35.71 | 35.99 | 14,985,160 | +0.26(+0.72%) |
Feb 28, 2012 | 35.70 | 35.81 | 35.43 | 35.73 | 10,504,753 | +0.23(+0.64%) |
Feb 27, 2012 | 35.33 | 35.84 | 35.25 | 35.51 | 12,959,070 | -0.04(-0.11%) |
Feb 24, 2012 | 35.56 | 35.67 | 35.39 | 35.54 | 12,861,240 | +0.02(+0.06%) |
Feb 23, 2012 | 35.21 | 35.71 | 35.20 | 35.52 | 12,202,278 | +0.29(+0.82%) |
Feb 22, 2012 | 35.41 | 35.74 | 35.14 | 35.23 | 15,384,160 | -0.26(-0.75%) |
Feb 21, 2012 | 36.36 | 36.37 | 35.29 | 35.50 | 27,063,144 | +0.16(+0.45%) |
Feb 17, 2012 | 34.92 | 35.35 | 34.87 | 35.34 | 15,275,357 | +0.59(+1.70%) |
Feb 16, 2012 | 34.72 | 34.98 | 34.59 | 34.75 | 9,853,425 | +0.17(+0.48%) |
Feb 15, 2012 | 34.62 | 34.93 | 34.54 | 34.58 | 9,870,175 | -0.26(-0.76%) |
Feb 14, 2012 | 34.70 | 34.96 | 34.56 | 34.85 | 10,199,909 | +0.10(+0.28%) |
Feb 13, 2012 | 34.44 | 34.89 | 34.39 | 34.75 | 12,138,687 | +0.45(+1.32%) |
Feb 10, 2012 | 34.02 | 34.30 | 33.99 | 34.30 | 6,643,101 | +0.05(+0.13%) |
Feb 09, 2012 | 34.25 | 34.33 | 33.92 | 34.25 | 7,080,039 | +0.08(+0.22%) |
Feb 08, 2012 | 34.39 | 34.40 | 33.93 | 34.17 | 9,993,901 | -0.22(-0.64%) |
Feb 07, 2012 | 34.14 | 34.49 | 34.12 | 34.39 | 12,847,183 | +0.20(+0.58%) |
Feb 06, 2012 | 34.08 | 34.26 | 34.04 | 34.20 | 10,694,630 | +0.02(+0.07%) |
Feb 03, 2012 | 33.91 | 34.25 | 33.91 | 34.17 | 13,775,962 | +0.54(+1.60%) |
Feb 02, 2012 | 33.71 | 33.76 | 33.51 | 33.64 | 11,847,242 | -0.01(-0.02%) |
Feb 01, 2012 | 33.81 | 33.98 | 33.61 | 33.65 | 14,415,275 | +0.06(+0.18%) |
Jan 31, 2012 | 33.95 | 34.24 | 33.49 | 33.58 | 13,665,588 | -0.29(-0.85%) |
Jan 30, 2012 | 33.73 | 33.89 | 33.46 | 33.87 | 8,886,230 | -0.08(-0.22%) |
Jan 27, 2012 | 33.84 | 34.05 | 33.60 | 33.95 | 10,475,212 | -0.06(-0.18%) |
Jan 26, 2012 | 34.31 | 34.31 | 33.65 | 34.01 | 14,743,788 | -0.23(-0.68%) |
Jan 25, 2012 | 33.92 | 34.36 | 33.74 | 34.24 | 13,124,762 | +0.23(+0.67%) |
Jan 24, 2012 | 33.82 | 34.14 | 33.71 | 34.02 | 14,476,771 | +0.06(+0.18%) |
Jan 23, 2012 | 33.53 | 34.04 | 33.27 | 33.96 | 18,212,326 | +0.28(+0.83%) |
Jan 20, 2012 | 34.39 | 34.42 | 33.52 | 33.68 | 16,639,483 | -0.68(-1.98%) |
Jan 19, 2012 | 33.95 | 34.36 | 33.63 | 34.36 | 20,781,336 | +0.40(+1.18%) |
Jan 18, 2012 | 33.08 | 34.04 | 33.06 | 33.96 | 17,376,736 | +0.86(+2.61%) |
Jan 17, 2012 | 32.99 | 33.26 | 32.93 | 33.09 | 10,189,306 | +0.17(+0.53%) |
Jan 13, 2012 | 32.62 | 32.93 | 32.47 | 32.92 | 10,674,436 | +0.09(+0.28%) |
Jan 12, 2012 | 32.98 | 33.03 | 32.63 | 32.83 | 11,168,797 | -0.05(-0.16%) |
Jan 11, 2012 | 32.93 | 32.99 | 32.65 | 32.88 | 10,867,282 | -0.05(-0.16%) |
Jan 10, 2012 | 32.93 | 32.99 | 32.62 | 32.93 | 9,909,630 | +0.23(+0.69%) |
Jan 09, 2012 | 32.67 | 32.76 | 32.34 | 32.71 | 9,710,375 | +0.02(+0.07%) |
Jan 06, 2012 | 32.53 | 32.76 | 32.38 | 32.68 | 9,630,000 | +0.08(+0.26%) |
Jan 05, 2012 | 32.25 | 32.68 | 32.07 | 32.60 | 13,541,549 | +0.26(+0.82%) |
Jan 04, 2012 | 31.82 | 32.47 | 31.72 | 32.34 | 14,652,331 | +0.53(+1.67%) |
Dec 30, 2011 | 31.78 | 32.02 | 31.78 | 31.81 | 6,309,724 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.78 | 8,310,441 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.41 | 31.42 | 6,780,603 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.13 | 31.72 | 31.94 | 6,284,481 | +0.10(+0.31%) |
Dec 23, 2011 | 31.76 | 31.87 | 31.54 | 31.84 | 5,754,291 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.81 | 31.44 | 31.78 | 15,949,412 | +0.04(+0.12%) |
Dec 20, 2011 | 30.85 | 31.77 | 30.85 | 31.74 | 26,529,952 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.41 | 11,765,797 | -0.17(-0.54%) |
Dec 16, 2011 | 30.07 | 30.67 | 30.07 | 30.58 | 26,718,550 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.23 | 29.79 | 29.82 | 14,253,554 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.61 | 15,972,772 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.45 | 29.78 | 29.89 | 14,936,281 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,642,363 | -0.14(-0.45%) |
Dec 09, 2011 | 30.35 | 30.57 | 30.26 | 30.44 | 13,628,314 | +0.24(+0.80%) |
Dec 08, 2011 | 30.63 | 30.87 | 30.14 | 30.20 | 15,861,825 | -0.62(-2.01%) |
Dec 07, 2011 | 30.32 | 30.97 | 30.29 | 30.82 | 16,119,809 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,522,668 | +0.07(+0.22%) |
Dec 05, 2011 | 30.36 | 30.71 | 30.10 | 30.44 | 18,456,998 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.01 | 30.22 | 23,672,360 | +0.45(+1.52%) |
Dec 01, 2011 | 29.40 | 29.93 | 29.35 | 29.76 | 12,717,510 | +0.09(+0.31%) |
Nov 30, 2011 | 29.85 | 30.10 | 29.20 | 29.67 | 25,976,776 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.58 | 28.19 | 29.48 | 27,483,736 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,717,077 | +0.62(+2.28%) |
Nov 25, 2011 | 27.39 | 27.73 | 27.33 | 27.38 | 4,817,830 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.69 | 27.38 | 27.42 | 8,938,906 | -0.44(-1.56%) |
Nov 22, 2011 | 27.78 | 28.13 | 27.61 | 27.85 | 10,970,114 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.41 | 27.54 | 27.82 | 15,454,870 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,740,846 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.59 | 27.96 | 28.24 | 15,154,191 | -0.17(-0.58%) |
Nov 16, 2011 | 28.26 | 29.09 | 28.21 | 28.41 | 15,718,522 | -0.17(-0.60%) |
Nov 15, 2011 | 28.96 | 29.08 | 28.41 | 28.58 | 20,352,496 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.93 | 28.49 | 28.71 | 18,518,240 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.81 | 28.15 | 28.57 | 13,571,337 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.81 | 27.93 | 9,707,789 | +0.03(+0.11%) |
Nov 09, 2011 | 28.11 | 28.36 | 27.80 | 27.90 | 14,543,622 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,150,617 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.45 | 28.03 | 16,747,150 | +0.71(+2.61%) |
Nov 04, 2011 | 27.12 | 27.34 | 26.91 | 27.32 | 8,319,128 | -0.04(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.79 | 27.36 | 12,026,769 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,180,468 | +0.34(+1.27%) |
Nov 01, 2011 | 26.08 | 27.01 | 25.96 | 26.68 | 17,435,612 | -0.20(-0.73%) |
Oct 31, 2011 | 26.91 | 27.04 | 26.79 | 26.88 | 13,703,857 | -0.24(-0.89%) |
Oct 28, 2011 | 27.72 | 27.91 | 27.05 | 27.12 | 18,751,598 | -0.83(-2.96%) |
Oct 27, 2011 | 28.18 | 28.26 | 27.62 | 27.94 | 15,623,460 | +0.50(+1.83%) |
Oct 26, 2011 | 27.33 | 27.52 | 26.77 | 27.44 | 14,864,923 | +0.38(+1.42%) |
Oct 25, 2011 | 27.42 | 27.59 | 27.00 | 27.06 | 14,498,134 | -0.50(-1.80%) |
Oct 24, 2011 | 27.87 | 28.04 | 27.45 | 27.55 | 14,871,008 | -0.12(-0.43%) |
Oct 21, 2011 | 27.14 | 27.67 | 27.02 | 27.67 | 18,804,872 | +0.85(+3.16%) |
Oct 20, 2011 | 26.73 | 26.91 | 26.39 | 26.82 | 12,628,506 | +0.25(+0.93%) |
Oct 19, 2011 | 26.87 | 27.04 | 26.49 | 26.57 | 13,252,587 | -0.41(-1.53%) |
Oct 18, 2011 | 26.08 | 27.18 | 25.85 | 26.99 | 20,037,966 | +0.98(+3.75%) |
Oct 17, 2011 | 26.16 | 26.63 | 25.97 | 26.01 | 11,772,530 | -0.30(-1.14%) |
Oct 14, 2011 | 26.14 | 26.33 | 25.89 | 26.31 | 10,192,768 | +0.48(+1.86%) |
Oct 13, 2011 | 25.91 | 26.06 | 25.56 | 25.83 | 11,913,647 | -0.23(-0.89%) |
Oct 12, 2011 | 26.21 | 26.34 | 26.06 | 26.06 | 14,214,875 | +0.01(+0.03%) |
Oct 11, 2011 | 25.97 | 26.14 | 25.70 | 26.06 | 10,669,644 | +0.04(+0.14%) |
Oct 10, 2011 | 25.74 | 26.02 | 25.65 | 26.02 | 11,665,392 | +0.56(+2.18%) |
Oct 07, 2011 | 25.25 | 25.78 | 25.13 | 25.46 | 17,063,280 | +0.41(+1.62%) |
Oct 06, 2011 | 24.84 | 25.07 | 24.80 | 25.06 | 12,058,997 | +0.41(+1.68%) |
Oct 05, 2011 | 23.90 | 24.80 | 23.83 | 24.65 | 21,745,674 | +0.27(+1.11%) |
Oct 04, 2011 | 23.37 | 24.44 | 23.29 | 24.38 | 20,068,176 | +0.66(+2.79%) |
Oct 03, 2011 | 24.44 | 24.77 | 23.71 | 23.71 | 23,880,862 | -0.96(-3.89%) |
Sep 30, 2011 | 24.96 | 25.26 | 24.65 | 24.68 | 14,542,571 | -0.69(-2.72%) |
Sep 29, 2011 | 25.55 | 25.88 | 24.81 | 25.37 | 18,959,572 | +0.14(+0.57%) |
Sep 28, 2011 | 25.55 | 25.75 | 25.20 | 25.22 | 12,951,886 | -0.21(-0.83%) |
Sep 27, 2011 | 25.96 | 26.02 | 25.29 | 25.43 | 17,546,468 | -0.09(-0.35%) |
Sep 26, 2011 | 25.33 | 25.52 | 24.76 | 25.52 | 23,084,534 | +0.21(+0.83%) |
Sep 23, 2011 | 24.76 | 25.42 | 24.71 | 25.31 | 17,308,774 | +0.50(+2.03%) |
Sep 22, 2011 | 24.62 | 25.35 | 24.45 | 24.81 | 26,621,526 | -0.59(-2.33%) |
Sep 21, 2011 | 26.18 | 26.30 | 25.37 | 25.40 | 15,847,192 | -0.73(-2.79%) |
Sep 20, 2011 | 25.90 | 26.52 | 25.68 | 26.13 | 18,622,892 | +0.35(+1.34%) |
Sep 19, 2011 | 25.57 | 25.89 | 25.39 | 25.79 | 11,729,485 | -0.20(-0.75%) |
Sep 16, 2011 | 26.00 | 26.27 | 25.88 | 25.98 | 27,696,352 | +0.25(+0.96%) |
Sep 15, 2011 | 25.44 | 25.75 | 25.29 | 25.73 | 16,008,832 | +0.56(+2.21%) |
Sep 14, 2011 | 24.57 | 25.52 | 24.53 | 25.18 | 20,484,726 | +0.66(+2.69%) |
Sep 13, 2011 | 24.30 | 24.65 | 24.13 | 24.52 | 16,794,448 | +0.23(+0.96%) |
Sep 12, 2011 | 23.41 | 24.30 | 23.40 | 24.29 | 16,121,055 | +0.36(+1.51%) |
Sep 09, 2011 | 24.07 | 24.29 | 23.63 | 23.92 | 15,631,387 | -0.44(-1.82%) |
Sep 08, 2011 | 24.55 | 24.69 | 24.25 | 24.37 | 13,207,662 | -0.31(-1.25%) |
Sep 07, 2011 | 24.47 | 24.68 | 24.29 | 24.68 | 17,734,258 | +0.62(+2.56%) |
Sep 06, 2011 | 23.38 | 24.11 | 23.33 | 24.06 | 16,039,226 | -0.10(-0.40%) |
Sep 02, 2011 | 24.23 | 24.46 | 23.96 | 24.16 | 16,355,862 | -0.56(-2.28%) |
Sep 01, 2011 | 25.17 | 25.36 | 24.68 | 24.72 | 20,458,298 | -0.34(-1.35%) |
Aug 31, 2011 | 25.40 | 25.46 | 24.91 | 25.06 | 23,315,052 | -0.14(-0.57%) |
Aug 30, 2011 | 25.32 | 25.40 | 25.00 | 25.20 | 21,477,678 | -0.13(-0.50%) |
Aug 29, 2011 | 25.69 | 25.69 | 25.19 | 25.33 | 19,744,754 | -0.01(-0.03%) |
Aug 26, 2011 | 25.41 | 25.69 | 25.05 | 25.34 | 24,711,872 | +0.12(+0.47%) |
Aug 25, 2011 | 25.68 | 25.90 | 25.05 | 25.22 | 20,760,534 | -0.39(-1.54%) |
Aug 24, 2011 | 24.58 | 25.68 | 24.50 | 25.61 | 26,678,588 | +0.94(+3.81%) |
Aug 23, 2011 | 24.19 | 24.70 | 24.03 | 24.67 | 16,834,820 | +0.62(+2.57%) |
Aug 22, 2011 | 24.14 | 24.30 | 23.87 | 24.05 | 17,079,452 | +0.30(+1.25%) |
Aug 19, 2011 | 23.73 | 24.48 | 23.69 | 23.76 | 20,758,810 | -0.21(-0.87%) |
Aug 18, 2011 | 24.16 | 24.45 | 23.66 | 23.96 | 24,822,470 | -0.93(-3.74%) |
Aug 17, 2011 | 25.00 | 25.33 | 24.53 | 24.90 | 21,521,208 | +0.22(+0.88%) |
Aug 16, 2011 | 24.61 | 24.90 | 24.35 | 24.68 | 38,876,888 | +1.24(+5.28%) |
Aug 15, 2011 | 22.85 | 23.45 | 22.71 | 23.44 | 21,334,944 | +0.66(+2.88%) |
Aug 12, 2011 | 22.53 | 22.84 | 22.20 | 22.79 | 25,144,514 | +0.39(+1.76%) |
Aug 11, 2011 | 21.11 | 22.65 | 21.10 | 22.39 | 27,009,938 | +1.15(+5.40%) |
Aug 10, 2011 | 21.85 | 22.10 | 21.19 | 21.25 | 31,478,980 | -1.22(-5.44%) |
Aug 09, 2011 | 22.44 | 22.55 | 20.96 | 22.47 | 35,068,752 | +0.91(+4.22%) |
Aug 08, 2011 | 22.44 | 22.62 | 21.55 | 21.56 | 51,015,688 | -1.35(-5.89%) |
Aug 05, 2011 | 23.90 | 23.96 | 22.82 | 22.91 | 48,960,744 | -0.72(-3.03%) |
Aug 04, 2011 | 24.15 | 24.38 | 23.61 | 23.62 | 25,424,750 | -0.93(-3.79%) |
Aug 03, 2011 | 24.49 | 24.58 | 24.11 | 24.55 | 19,088,872 | +0.10(+0.40%) |
Aug 02, 2011 | 25.23 | 25.34 | 24.43 | 24.46 | 24,687,644 | -1.07(-4.18%) |
Aug 01, 2011 | 26.13 | 26.13 | 25.25 | 25.52 | 18,839,336 | -0.51(-1.95%) |
Jul 29, 2011 | 25.90 | 26.26 | 25.81 | 26.03 | 16,239,998 | -0.16(-0.63%) |
Jul 28, 2011 | 26.55 | 26.91 | 26.13 | 26.19 | 18,547,390 | -0.35(-1.33%) |
Jul 27, 2011 | 27.06 | 27.09 | 26.49 | 26.55 | 16,495,101 | -0.57(-2.10%) |
Jul 26, 2011 | 27.27 | 27.54 | 27.10 | 27.12 | 13,267,450 | -0.19(-0.71%) |
Jul 25, 2011 | 27.10 | 27.55 | 27.01 | 27.31 | 11,570,798 | +0.10(+0.36%) |
Jul 22, 2011 | 27.35 | 27.44 | 27.10 | 27.21 | 10,751,218 | -0.15(-0.54%) |
Jul 21, 2011 | 27.25 | 27.73 | 27.22 | 27.36 | 16,684,393 | +0.23(+0.85%) |
Jul 20, 2011 | 27.00 | 27.26 | 26.77 | 27.13 | 15,191,872 | +0.22(+0.83%) |
Jul 19, 2011 | 26.71 | 27.03 | 26.63 | 26.91 | 13,002,686 | +0.31(+1.18%) |
Jul 18, 2011 | 26.69 | 26.79 | 26.33 | 26.60 | 9,270,589 | -0.16(-0.61%) |
Jul 15, 2011 | 26.89 | 26.89 | 26.45 | 26.76 | 13,317,043 | -0.04(-0.14%) |
Jul 14, 2011 | 26.95 | 27.23 | 26.69 | 26.80 | 14,575,099 | -0.13(-0.47%) |
Jul 13, 2011 | 27.08 | 27.30 | 26.88 | 26.92 | 14,162,385 | +0.01(+0.06%) |
Jul 12, 2011 | 27.12 | 27.39 | 26.90 | 26.91 | 11,985,630 | -0.19(-0.69%) |
Jul 11, 2011 | 27.02 | 27.32 | 26.95 | 27.09 | 11,116,379 | -0.19(-0.71%) |
Jul 08, 2011 | 27.28 | 27.34 | 27.06 | 27.29 | 13,182,543 | -0.32(-1.16%) |
Jul 07, 2011 | 27.44 | 27.76 | 27.39 | 27.61 | 13,218,509 | +0.36(+1.31%) |
Jul 06, 2011 | 27.16 | 27.38 | 27.07 | 27.25 | 9,432,588 | -0.01(-0.05%) |
Jul 05, 2011 | 27.30 | 27.46 | 27.15 | 27.27 | 13,337,402 | -0.10(-0.38%) |
Jul 01, 2011 | 27.04 | 27.54 | 27.02 | 27.37 | 13,121,440 | +0.38(+1.41%) |
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,029,825 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,503,605 | -0.06(-0.22%) |
Jun 28, 2011 | 26.33 | 27.04 | 26.28 | 26.87 | 22,818,786 | +0.64(+2.44%) |
Jun 27, 2011 | 26.10 | 26.37 | 25.84 | 26.23 | 11,306,807 | +0.09(+0.34%) |
Jun 24, 2011 | 26.54 | 26.60 | 26.14 | 26.14 | 21,120,356 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,946,030 | +0.54(+2.06%) |
Jun 22, 2011 | 26.28 | 26.38 | 26.00 | 26.03 | 13,293,304 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.42 | 25.78 | 26.40 | 19,867,890 | +0.49(+1.90%) |
Jun 20, 2011 | 25.92 | 25.96 | 25.84 | 25.91 | 10,556,591 | +0.18(+0.70%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,591,842 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.34 | 25.71 | 18,901,202 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,604,006 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.95 | 25.12 | 25.89 | 23,530,656 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.78 | 15,877,414 | +0.03(+0.12%) |
Jun 10, 2011 | 25.27 | 25.33 | 24.72 | 24.76 | 16,755,809 | -0.64(-2.51%) |
Jun 09, 2011 | 25.24 | 25.56 | 25.23 | 25.39 | 9,375,173 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.38 | 25.16 | 25.22 | 12,753,006 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,657,700 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,120,455 | -0.25(-0.98%) |
Jun 03, 2011 | 25.95 | 25.78 | 25.47 | 25.61 | 11,952,366 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.28 | 26.97 | 27.03 | 14,305,109 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.23 | 13,082,894 | -0.17(-0.62%) |
May 20, 2011 | 27.60 | 27.64 | 27.29 | 27.40 | 11,029,807 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.43 | 27.65 | 9,495,163 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,263,981 | +0.04(+0.16%) |
May 17, 2011 | 27.62 | 28.06 | 27.51 | 27.66 | 23,572,244 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,689,883 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.63 | 27.20 | 27.37 | 11,722,496 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.68 | 27.28 | 27.58 | 13,139,181 | +0.04(+0.16%) |
May 11, 2011 | 27.37 | 27.62 | 27.31 | 27.54 | 12,977,629 | -0.03(-0.11%) |
May 10, 2011 | 27.28 | 27.64 | 27.28 | 27.57 | 9,224,511 | +0.23(+0.84%) |
May 09, 2011 | 27.31 | 27.43 | 27.14 | 27.34 | 8,856,539 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,459,538 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.68 | 27.20 | 27.37 | 18,477,960 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.82 | 27.44 | 27.51 | 15,310,992 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.62 | 11,943,113 | +0.00(+0.00%) |