Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.70 | 27.82 | 27.48 | 27.66 | 20,482,652 | +0.04(+0.15%) |
Apr 27, 2012 | 27.53 | 27.69 | 27.37 | 27.62 | 17,308,372 | +0.09(+0.34%) |
Apr 26, 2012 | 27.34 | 27.63 | 27.28 | 27.53 | 14,664,863 | +0.15(+0.56%) |
Apr 25, 2012 | 27.28 | 27.40 | 27.16 | 27.38 | 16,799,708 | +0.25(+0.91%) |
Apr 24, 2012 | 27.10 | 27.35 | 27.04 | 27.13 | 20,240,514 | +0.14(+0.51%) |
Apr 23, 2012 | 27.02 | 27.08 | 26.70 | 26.99 | 32,584,646 | -0.73(-2.63%) |
Apr 20, 2012 | 27.78 | 27.98 | 27.70 | 27.72 | 23,940,556 | +0.17(+0.62%) |
Apr 19, 2012 | 27.58 | 27.81 | 27.27 | 27.55 | 25,914,248 | +0.16(+0.60%) |
Apr 18, 2012 | 27.26 | 27.45 | 27.20 | 27.38 | 11,435,783 | +0.01(+0.05%) |
Apr 17, 2012 | 27.22 | 27.45 | 27.06 | 27.37 | 24,334,572 | +0.32(+1.19%) |
Apr 16, 2012 | 27.42 | 27.51 | 26.92 | 27.05 | 32,868,544 | -0.25(-0.91%) |
Apr 13, 2012 | 27.35 | 27.43 | 27.02 | 27.30 | 43,025,904 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.38 | 26.68 | 27.32 | 47,366,260 | +0.94(+3.55%) |
Apr 11, 2012 | 26.46 | 26.51 | 26.30 | 26.38 | 19,904,880 | +0.30(+1.16%) |
Apr 10, 2012 | 26.51 | 26.57 | 25.93 | 26.08 | 26,826,448 | -0.44(-1.65%) |
Apr 09, 2012 | 26.54 | 26.64 | 26.47 | 26.51 | 21,310,706 | -0.48(-1.76%) |
Apr 05, 2012 | 26.71 | 27.05 | 26.70 | 26.99 | 27,412,386 | +0.27(+1.02%) |
Apr 04, 2012 | 26.69 | 26.77 | 26.47 | 26.72 | 23,731,954 | -0.42(-1.53%) |
Apr 03, 2012 | 27.17 | 27.21 | 26.82 | 27.13 | 35,158,100 | +0.08(+0.30%) |
Apr 02, 2012 | 26.63 | 27.18 | 26.57 | 27.05 | 33,939,184 | +0.31(+1.16%) |
Mar 30, 2012 | 26.87 | 26.90 | 26.63 | 26.74 | 22,855,330 | +0.27(+1.01%) |
Mar 29, 2012 | 26.30 | 26.55 | 26.03 | 26.48 | 36,015,032 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.06 | 26.62 | 26.77 | 32,961,358 | -0.40(-1.48%) |
Mar 27, 2012 | 27.27 | 27.34 | 27.11 | 27.17 | 15,411,539 | -0.04(-0.16%) |
Mar 26, 2012 | 27.04 | 27.27 | 27.02 | 27.21 | 20,954,040 | +0.29(+1.07%) |
Mar 23, 2012 | 26.82 | 26.97 | 26.68 | 26.93 | 16,826,482 | +0.02(+0.07%) |
Mar 22, 2012 | 27.02 | 27.04 | 26.73 | 26.91 | 29,092,528 | -0.39(-1.42%) |
Mar 21, 2012 | 27.15 | 27.35 | 27.04 | 27.30 | 19,807,724 | +0.11(+0.40%) |
Mar 20, 2012 | 27.21 | 27.23 | 26.95 | 27.19 | 24,312,554 | -0.51(-1.84%) |
Mar 19, 2012 | 27.67 | 27.94 | 27.64 | 27.70 | 35,819,660 | -0.58(-2.04%) |
Mar 16, 2012 | 28.35 | 28.43 | 28.15 | 28.27 | 14,896,972 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.38 | 28.13 | 28.35 | 15,734,980 | +0.14(+0.49%) |
Mar 14, 2012 | 28.68 | 28.83 | 28.13 | 28.21 | 54,351,944 | -0.94(-3.23%) |
Mar 13, 2012 | 28.60 | 29.17 | 28.54 | 29.15 | 26,592,950 | +0.82(+2.91%) |
Mar 12, 2012 | 28.40 | 28.47 | 28.25 | 28.32 | 17,935,048 | -0.15(-0.51%) |
Mar 09, 2012 | 28.45 | 28.60 | 28.39 | 28.47 | 23,486,426 | +0.16(+0.57%) |
Mar 08, 2012 | 28.20 | 28.37 | 28.06 | 28.31 | 19,766,714 | +0.65(+2.35%) |
Mar 07, 2012 | 27.62 | 27.75 | 27.53 | 27.66 | 19,113,646 | +0.12(+0.45%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.39 | 27.54 | 30,682,424 | -1.04(-3.63%) |
Mar 05, 2012 | 28.83 | 28.87 | 28.48 | 28.57 | 21,691,096 | -0.80(-2.73%) |
Mar 02, 2012 | 29.29 | 29.45 | 29.18 | 29.37 | 13,047,782 | -0.04(-0.12%) |
Mar 01, 2012 | 29.25 | 29.49 | 29.21 | 29.41 | 24,236,276 | +0.03(+0.09%) |
Feb 29, 2012 | 29.54 | 29.72 | 29.29 | 29.39 | 23,816,948 | -0.00(-0.01%) |
Feb 28, 2012 | 29.28 | 29.45 | 29.19 | 29.39 | 20,656,282 | +0.42(+1.46%) |
Feb 27, 2012 | 28.78 | 29.06 | 28.67 | 28.97 | 14,715,974 | -0.33(-1.12%) |
Feb 24, 2012 | 29.24 | 29.52 | 29.22 | 29.29 | 15,332,852 | +0.01(+0.05%) |
Feb 23, 2012 | 29.30 | 29.36 | 29.11 | 29.28 | 14,274,001 | -0.13(-0.45%) |
Feb 22, 2012 | 29.31 | 29.44 | 29.23 | 29.41 | 14,311,063 | +0.28(+0.98%) |
Feb 21, 2012 | 29.25 | 29.36 | 29.03 | 29.13 | 18,036,062 | -0.24(-0.82%) |
Feb 17, 2012 | 29.50 | 29.50 | 29.24 | 29.37 | 16,515,539 | -0.04(-0.14%) |
Feb 16, 2012 | 29.09 | 29.42 | 28.96 | 29.41 | 21,878,822 | +0.37(+1.27%) |
Feb 15, 2012 | 29.29 | 29.32 | 28.97 | 29.04 | 23,051,268 | +0.31(+1.07%) |
Feb 14, 2012 | 28.68 | 28.75 | 28.53 | 28.73 | 17,417,362 | -0.02(-0.08%) |
Feb 13, 2012 | 28.79 | 28.88 | 28.62 | 28.75 | 17,148,140 | +0.36(+1.26%) |
Feb 10, 2012 | 28.51 | 28.51 | 28.20 | 28.40 | 33,075,314 | -0.85(-2.89%) |
Feb 09, 2012 | 29.37 | 29.43 | 29.01 | 29.24 | 16,025,614 | -0.23(-0.77%) |
Feb 08, 2012 | 29.23 | 29.48 | 29.20 | 29.47 | 25,372,602 | +0.50(+1.71%) |
Feb 07, 2012 | 28.88 | 29.06 | 28.69 | 28.97 | 17,376,932 | -0.11(-0.38%) |
Feb 06, 2012 | 29.03 | 29.15 | 28.98 | 29.08 | 19,798,120 | -0.45(-1.53%) |
Feb 03, 2012 | 29.50 | 29.67 | 29.40 | 29.53 | 31,619,546 | +0.41(+1.40%) |
Feb 02, 2012 | 29.09 | 29.34 | 29.02 | 29.13 | 21,543,708 | +0.37(+1.29%) |
Feb 01, 2012 | 28.67 | 28.99 | 28.59 | 28.75 | 26,664,046 | +0.43(+1.52%) |
Jan 31, 2012 | 28.40 | 28.41 | 28.06 | 28.32 | 21,326,288 | +0.26(+0.94%) |
Jan 30, 2012 | 27.97 | 28.24 | 27.77 | 28.06 | 27,173,588 | -0.82(-2.85%) |
Jan 27, 2012 | 28.67 | 28.94 | 28.61 | 28.89 | 16,750,673 | +0.31(+1.07%) |
Jan 26, 2012 | 28.93 | 29.03 | 28.50 | 28.58 | 23,308,730 | -0.17(-0.58%) |
Jan 25, 2012 | 28.33 | 28.82 | 28.21 | 28.75 | 22,045,592 | +0.32(+1.14%) |
Jan 24, 2012 | 28.13 | 28.49 | 28.05 | 28.42 | 22,388,782 | +0.10(+0.35%) |
Jan 23, 2012 | 28.25 | 28.69 | 28.22 | 28.32 | 19,682,690 | +0.12(+0.41%) |
Jan 20, 2012 | 28.01 | 28.23 | 27.86 | 28.21 | 24,772,956 | +0.05(+0.18%) |
Jan 19, 2012 | 28.19 | 28.29 | 27.99 | 28.16 | 27,847,406 | +0.20(+0.73%) |
Jan 18, 2012 | 27.46 | 27.96 | 27.40 | 27.95 | 33,727,652 | +0.51(+1.86%) |
Jan 17, 2012 | 27.51 | 27.54 | 27.31 | 27.44 | 36,038,040 | +0.64(+2.40%) |
Jan 13, 2012 | 26.62 | 26.86 | 26.46 | 26.80 | 21,569,270 | -0.07(-0.27%) |
Jan 12, 2012 | 26.86 | 26.95 | 26.62 | 26.87 | 15,061,127 | +0.07(+0.27%) |
Jan 11, 2012 | 26.75 | 26.85 | 26.65 | 26.80 | 20,128,766 | +0.01(+0.03%) |
Jan 10, 2012 | 26.75 | 27.05 | 26.75 | 26.79 | 35,540,436 | +0.59(+2.25%) |
Jan 09, 2012 | 26.12 | 26.26 | 26.02 | 26.20 | 21,233,282 | +0.55(+2.13%) |
Jan 06, 2012 | 25.83 | 25.84 | 25.52 | 25.65 | 19,957,658 | -0.38(-1.46%) |
Jan 05, 2012 | 25.85 | 26.11 | 25.65 | 26.03 | 19,558,106 | +0.18(+0.68%) |
Jan 04, 2012 | 25.79 | 25.91 | 25.69 | 25.86 | 19,943,124 | +0.42(+1.66%) |
Dec 30, 2011 | 25.30 | 25.51 | 25.30 | 25.44 | 10,358,889 | +0.01(+0.06%) |
Dec 29, 2011 | 25.31 | 25.49 | 25.27 | 25.42 | 17,290,270 | +0.23(+0.93%) |
Dec 28, 2011 | 25.41 | 25.42 | 25.08 | 25.19 | 20,873,024 | -0.47(-1.85%) |
Dec 27, 2011 | 25.66 | 25.79 | 25.53 | 25.66 | 10,361,940 | -0.09(-0.37%) |
Dec 23, 2011 | 25.71 | 25.79 | 25.57 | 25.76 | 12,334,466 | +0.40(+1.60%) |
Dec 21, 2011 | 25.06 | 25.36 | 24.82 | 25.35 | 29,794,928 | -0.21(-0.81%) |
Dec 20, 2011 | 24.95 | 25.61 | 24.95 | 25.56 | 40,032,912 | +1.04(+4.25%) |
Dec 19, 2011 | 25.06 | 25.12 | 24.47 | 24.52 | 26,713,378 | -0.61(-2.44%) |
Dec 16, 2011 | 25.23 | 25.50 | 25.01 | 25.13 | 37,605,956 | +0.32(+1.29%) |
Dec 15, 2011 | 25.09 | 25.16 | 24.74 | 24.81 | 30,067,270 | -0.21(-0.84%) |
Dec 14, 2011 | 25.17 | 25.27 | 24.89 | 25.02 | 31,716,018 | -0.26(-1.04%) |
Dec 13, 2011 | 25.66 | 25.81 | 25.14 | 25.28 | 40,019,548 | -0.15(-0.57%) |
Dec 12, 2011 | 25.69 | 25.73 | 25.21 | 25.43 | 35,969,136 | -0.99(-3.75%) |
Dec 09, 2011 | 26.16 | 26.58 | 25.72 | 26.42 | 32,058,584 | +0.44(+1.68%) |
Dec 08, 2011 | 26.48 | 26.58 | 25.92 | 25.98 | 28,801,370 | -0.82(-3.04%) |
Dec 07, 2011 | 26.58 | 26.88 | 26.40 | 26.80 | 23,418,922 | +0.19(+0.71%) |
Dec 06, 2011 | 26.69 | 26.84 | 26.43 | 26.61 | 20,270,046 | -0.23(-0.84%) |
Dec 05, 2011 | 26.99 | 27.12 | 26.69 | 26.83 | 26,342,526 | +0.34(+1.29%) |
Dec 02, 2011 | 26.88 | 26.97 | 26.40 | 26.49 | 23,161,928 | -0.16(-0.60%) |
Dec 01, 2011 | 26.62 | 26.88 | 26.55 | 26.65 | 24,615,054 | +0.29(+1.10%) |
Nov 30, 2011 | 26.17 | 26.56 | 25.62 | 26.36 | 60,042,316 | +1.40(+5.63%) |
Nov 29, 2011 | 25.10 | 25.35 | 24.92 | 24.95 | 24,679,086 | -0.23(-0.92%) |
Nov 28, 2011 | 25.23 | 25.38 | 24.95 | 25.19 | 30,718,208 | +0.93(+3.84%) |
Nov 25, 2011 | 24.31 | 24.63 | 24.26 | 24.26 | 16,322,071 | -0.04(-0.15%) |
Nov 23, 2011 | 24.61 | 24.68 | 24.25 | 24.29 | 24,554,052 | -0.68(-2.74%) |
Nov 22, 2011 | 24.99 | 25.19 | 24.65 | 24.98 | 31,282,264 | +0.06(+0.23%) |
Nov 21, 2011 | 25.09 | 25.11 | 24.59 | 24.92 | 32,343,598 | -0.79(-3.06%) |
Nov 18, 2011 | 25.91 | 25.95 | 25.60 | 25.70 | 24,360,202 | +0.03(+0.11%) |
Nov 17, 2011 | 26.45 | 26.59 | 25.54 | 25.68 | 47,040,504 | -0.66(-2.51%) |
Nov 16, 2011 | 26.64 | 26.94 | 26.31 | 26.34 | 51,208,504 | -1.16(-4.23%) |
Nov 15, 2011 | 27.21 | 27.67 | 27.17 | 27.50 | 21,116,834 | +0.35(+1.29%) |
Nov 14, 2011 | 27.37 | 27.43 | 26.86 | 27.15 | 27,111,944 | -0.36(-1.30%) |
Nov 11, 2011 | 27.24 | 27.68 | 27.20 | 27.51 | 22,266,022 | +0.59(+2.19%) |
Nov 10, 2011 | 27.15 | 27.25 | 26.74 | 26.92 | 22,870,198 | +0.11(+0.41%) |
Nov 09, 2011 | 27.28 | 27.43 | 26.54 | 26.81 | 71,256,824 | -1.54(-5.42%) |
Nov 08, 2011 | 27.97 | 28.39 | 27.52 | 28.35 | 52,818,688 | +0.54(+1.94%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.27 | 27.81 | 26,732,252 | +0.36(+1.30%) |
Nov 04, 2011 | 27.49 | 27.56 | 26.87 | 27.45 | 56,002,584 | -0.26(-0.92%) |
Nov 03, 2011 | 27.31 | 27.93 | 27.04 | 27.71 | 52,540,840 | +0.46(+1.68%) |
Nov 02, 2011 | 26.81 | 27.28 | 26.61 | 27.25 | 43,706,104 | +1.40(+5.44%) |
Nov 01, 2011 | 25.44 | 26.10 | 25.20 | 25.84 | 49,038,716 | -0.40(-1.53%) |
Oct 31, 2011 | 26.86 | 26.94 | 26.17 | 26.24 | 38,479,240 | -1.26(-4.58%) |
Oct 28, 2011 | 27.36 | 27.78 | 27.30 | 27.50 | 33,520,142 | -0.31(-1.10%) |
Oct 27, 2011 | 27.45 | 28.21 | 27.04 | 27.81 | 76,856,536 | +1.51(+5.76%) |
Oct 26, 2011 | 26.11 | 26.37 | 25.59 | 26.29 | 53,899,808 | +1.02(+4.03%) |
Oct 25, 2011 | 25.51 | 25.62 | 25.21 | 25.27 | 30,049,474 | -0.40(-1.56%) |
Oct 24, 2011 | 24.98 | 25.89 | 24.90 | 25.68 | 43,774,916 | +1.32(+5.44%) |
Oct 21, 2011 | 24.01 | 24.42 | 23.99 | 24.35 | 25,029,322 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.26 | 23.70 | 41,123,456 | -0.40(-1.66%) |
Oct 19, 2011 | 24.47 | 24.67 | 24.07 | 24.10 | 30,309,936 | -0.74(-2.99%) |
Oct 18, 2011 | 24.27 | 24.95 | 23.80 | 24.85 | 38,442,172 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.09 | 24.39 | 24.43 | 43,411,352 | -0.80(-3.17%) |
Oct 14, 2011 | 24.96 | 25.23 | 24.87 | 25.23 | 29,451,126 | +0.26(+1.05%) |
Oct 13, 2011 | 25.06 | 25.13 | 24.54 | 24.97 | 36,227,768 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.55 | 24.80 | 25.27 | 58,042,840 | +0.96(+3.95%) |
Oct 11, 2011 | 23.81 | 24.59 | 23.73 | 24.31 | 35,835,332 | +0.52(+2.17%) |
Oct 10, 2011 | 23.13 | 23.82 | 23.11 | 23.79 | 41,236,928 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.14 | 22.52 | 22.59 | 25,838,874 | -0.29(-1.27%) |
Oct 06, 2011 | 22.57 | 22.91 | 22.57 | 22.88 | 54,889,780 | +0.32(+1.42%) |
Oct 05, 2011 | 21.65 | 22.60 | 21.61 | 22.56 | 63,027,480 | +0.88(+4.06%) |
Oct 04, 2011 | 21.03 | 21.75 | 20.82 | 21.68 | 49,680,244 | +0.03(+0.13%) |
Oct 03, 2011 | 21.98 | 22.41 | 21.62 | 21.65 | 40,683,380 | -0.79(-3.50%) |
Sep 30, 2011 | 23.00 | 23.32 | 22.43 | 22.44 | 41,872,788 | -1.51(-6.32%) |
Sep 29, 2011 | 24.18 | 24.23 | 23.70 | 23.95 | 59,512,920 | +0.31(+1.29%) |
Sep 28, 2011 | 24.13 | 24.30 | 23.61 | 23.64 | 36,221,264 | -0.92(-3.76%) |
Sep 27, 2011 | 24.39 | 24.91 | 24.27 | 24.57 | 38,668,348 | +1.19(+5.07%) |
Sep 26, 2011 | 23.01 | 23.64 | 22.79 | 23.38 | 43,644,432 | -0.10(-0.43%) |
Sep 23, 2011 | 23.14 | 23.63 | 23.04 | 23.48 | 38,724,832 | +0.54(+2.35%) |
Sep 22, 2011 | 23.47 | 23.72 | 22.81 | 22.95 | 64,493,908 | -1.56(-6.36%) |
Sep 21, 2011 | 25.37 | 25.48 | 24.46 | 24.50 | 43,581,512 | -1.13(-4.40%) |
Sep 20, 2011 | 25.86 | 26.06 | 25.55 | 25.63 | 17,544,870 | -0.14(-0.54%) |
Sep 19, 2011 | 25.67 | 25.92 | 25.39 | 25.77 | 24,573,000 | -0.88(-3.30%) |
Sep 16, 2011 | 26.69 | 26.82 | 26.40 | 26.65 | 14,801,520 | +0.19(+0.72%) |
Sep 15, 2011 | 26.32 | 26.51 | 26.00 | 26.46 | 16,109,939 | +0.28(+1.08%) |
Sep 14, 2011 | 26.05 | 26.34 | 25.62 | 26.18 | 24,125,908 | +0.07(+0.25%) |
Sep 13, 2011 | 26.01 | 26.17 | 25.86 | 26.11 | 19,358,444 | +0.07(+0.25%) |
Sep 12, 2011 | 25.81 | 26.16 | 25.57 | 26.05 | 22,186,074 | -0.12(-0.44%) |
Sep 09, 2011 | 26.66 | 26.74 | 26.10 | 26.16 | 28,430,950 | -0.73(-2.71%) |
Sep 08, 2011 | 27.04 | 27.35 | 26.84 | 26.89 | 25,332,682 | -0.65(-2.38%) |
Sep 07, 2011 | 27.39 | 27.62 | 27.26 | 27.55 | 19,547,036 | +0.49(+1.83%) |
Sep 06, 2011 | 26.37 | 27.07 | 26.36 | 27.05 | 23,270,284 | +0.04(+0.13%) |
Sep 02, 2011 | 27.13 | 27.32 | 26.95 | 27.01 | 19,145,774 | -0.71(-2.55%) |
Sep 01, 2011 | 28.03 | 28.20 | 27.70 | 27.72 | 18,033,538 | -0.39(-1.40%) |
Aug 31, 2011 | 28.05 | 28.17 | 27.81 | 28.11 | 26,679,522 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.80 | 27.32 | 27.61 | 27,219,584 | -0.02(-0.08%) |
Aug 29, 2011 | 27.09 | 27.65 | 27.07 | 27.63 | 31,106,022 | +0.74(+2.73%) |
Aug 26, 2011 | 26.66 | 26.92 | 25.96 | 26.90 | 34,538,576 | +0.24(+0.90%) |
Aug 25, 2011 | 27.01 | 27.14 | 26.47 | 26.66 | 21,113,102 | -0.18(-0.68%) |
Aug 24, 2011 | 26.59 | 26.93 | 26.50 | 26.84 | 21,878,556 | -0.31(-1.15%) |
Aug 23, 2011 | 26.46 | 27.21 | 26.22 | 27.15 | 35,852,348 | +1.20(+4.60%) |
Aug 22, 2011 | 26.34 | 26.38 | 25.83 | 25.96 | 22,368,906 | -0.15(-0.59%) |
Aug 19, 2011 | 26.05 | 26.68 | 26.02 | 26.11 | 25,910,888 | -0.23(-0.88%) |
Aug 18, 2011 | 26.60 | 26.66 | 26.01 | 26.34 | 38,228,308 | -1.07(-3.90%) |
Aug 17, 2011 | 27.62 | 27.82 | 27.27 | 27.41 | 26,722,134 | -0.11(-0.40%) |
Aug 16, 2011 | 27.42 | 27.70 | 27.23 | 27.52 | 22,081,160 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.71 | 27.18 | 27.71 | 29,160,624 | +1.00(+3.73%) |
Aug 12, 2011 | 26.88 | 26.99 | 26.49 | 26.72 | 22,818,968 | -0.23(-0.84%) |
Aug 11, 2011 | 26.00 | 27.04 | 25.97 | 26.94 | 40,482,748 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.56 | 61,318,004 | -1.70(-6.25%) |
Aug 09, 2011 | 27.97 | 27.28 | 25.81 | 27.26 | 75,304,024 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.79 | 26.07 | 26.19 | 64,345,680 | -2.02(-7.15%) |
Aug 05, 2011 | 28.51 | 28.67 | 27.32 | 28.21 | 48,500,728 | -0.35(-1.22%) |
Aug 04, 2011 | 29.07 | 29.21 | 28.50 | 28.56 | 41,458,596 | -1.23(-4.13%) |
Aug 03, 2011 | 29.74 | 29.85 | 29.16 | 29.79 | 33,136,480 | -0.16(-0.53%) |
Aug 02, 2011 | 30.41 | 30.48 | 29.88 | 29.95 | 24,720,924 | -0.78(-2.53%) |
Aug 01, 2011 | 31.07 | 31.10 | 30.41 | 30.73 | 29,727,744 | -0.10(-0.33%) |
Jul 29, 2011 | 30.46 | 30.96 | 30.45 | 30.83 | 17,059,926 | +0.00(+0.00%) |
Jul 28, 2011 | 30.87 | 31.01 | 30.70 | 30.83 | 21,343,410 | +0.22(+0.71%) |
Jul 27, 2011 | 30.94 | 30.98 | 30.49 | 30.61 | 27,880,672 | -0.44(-1.41%) |
Jul 26, 2011 | 30.99 | 31.13 | 30.85 | 31.05 | 15,428,010 | +0.35(+1.14%) |
Jul 25, 2011 | 30.61 | 30.77 | 30.55 | 30.70 | 13,479,829 | -0.19(-0.61%) |
Jul 22, 2011 | 30.81 | 30.93 | 30.69 | 30.89 | 11,790,594 | +0.19(+0.62%) |
Jul 21, 2011 | 30.49 | 30.77 | 30.42 | 30.70 | 26,494,080 | +0.17(+0.57%) |
Jul 20, 2011 | 30.39 | 30.63 | 30.38 | 30.52 | 16,454,798 | +0.12(+0.41%) |
Jul 19, 2011 | 30.17 | 30.40 | 30.15 | 30.40 | 17,894,152 | +0.41(+1.36%) |
Jul 18, 2011 | 30.02 | 30.04 | 29.74 | 29.99 | 15,682,274 | -0.09(-0.29%) |
Jul 15, 2011 | 30.21 | 30.26 | 29.95 | 30.08 | 11,377,527 | +0.09(+0.32%) |
Jul 14, 2011 | 30.22 | 30.33 | 29.90 | 29.98 | 28,194,126 | -0.22(-0.72%) |
Jul 13, 2011 | 30.05 | 30.46 | 30.02 | 30.20 | 23,260,210 | +0.44(+1.49%) |
Jul 12, 2011 | 29.81 | 29.96 | 29.63 | 29.76 | 22,141,794 | -0.28(-0.94%) |
Jul 11, 2011 | 30.42 | 30.42 | 29.93 | 30.04 | 30,692,266 | -0.72(-2.34%) |
Jul 08, 2011 | 30.94 | 31.02 | 30.65 | 30.76 | 27,738,060 | -0.39(-1.24%) |
Jul 07, 2011 | 31.08 | 31.26 | 31.02 | 31.15 | 18,272,476 | +0.28(+0.90%) |
Jul 06, 2011 | 30.83 | 30.89 | 30.52 | 30.87 | 26,478,116 | -0.40(-1.28%) |
Jul 05, 2011 | 31.42 | 31.44 | 31.14 | 31.27 | 19,598,538 | -0.24(-0.76%) |
Jul 01, 2011 | 31.27 | 31.59 | 31.18 | 31.51 | 17,255,900 | +0.25(+0.81%) |
Jun 30, 2011 | 31.07 | 31.29 | 30.98 | 31.26 | 16,956,432 | +0.36(+1.18%) |
Jun 29, 2011 | 30.75 | 30.97 | 30.57 | 30.89 | 28,975,968 | -0.11(-0.35%) |
Jun 28, 2011 | 30.71 | 31.02 | 30.59 | 31.00 | 15,926,968 | +0.18(+0.59%) |
Jun 27, 2011 | 30.57 | 30.92 | 30.48 | 30.82 | 24,888,416 | +0.52(+1.71%) |
Jun 24, 2011 | 30.64 | 30.67 | 30.22 | 30.30 | 27,927,118 | +0.27(+0.90%) |
Jun 23, 2011 | 29.60 | 30.04 | 29.36 | 30.03 | 24,780,346 | +0.12(+0.39%) |
Jun 22, 2011 | 30.06 | 30.26 | 29.86 | 29.92 | 23,986,572 | -0.57(-1.89%) |
Jun 21, 2011 | 30.17 | 30.52 | 30.14 | 30.49 | 23,098,164 | +0.86(+2.89%) |
Jun 20, 2011 | 29.61 | 29.70 | 29.59 | 29.63 | 16,023,159 | -0.09(-0.31%) |
Jun 17, 2011 | 29.75 | 29.85 | 29.62 | 29.73 | 26,803,118 | +0.00(+0.00%) |
Jun 16, 2011 | 29.64 | 29.96 | 29.51 | 29.73 | 34,852,340 | -0.18(-0.61%) |
Jun 15, 2011 | 30.09 | 30.21 | 29.74 | 29.91 | 24,959,894 | -0.56(-1.83%) |
Jun 14, 2011 | 30.51 | 30.63 | 30.42 | 30.47 | 19,772,182 | +0.36(+1.20%) |
Jun 13, 2011 | 30.34 | 30.36 | 29.93 | 30.11 | 24,701,890 | +0.21(+0.71%) |
Jun 10, 2011 | 30.21 | 30.30 | 29.80 | 29.90 | 36,154,984 | -0.76(-2.47%) |
Jun 09, 2011 | 30.42 | 30.74 | 30.28 | 30.65 | 20,658,660 | +0.05(+0.16%) |
Jun 08, 2011 | 30.63 | 30.79 | 30.46 | 30.60 | 21,093,296 | -0.16(-0.53%) |
Jun 07, 2011 | 30.91 | 31.09 | 30.75 | 30.77 | 24,486,132 | +0.19(+0.62%) |
Jun 06, 2011 | 30.79 | 30.89 | 30.57 | 30.57 | 17,994,540 | -0.30(-0.98%) |
Jun 03, 2011 | 30.80 | 31.09 | 30.77 | 30.88 | 18,327,872 | +0.30(+0.99%) |
May 24, 2011 | 30.59 | 30.68 | 30.41 | 30.57 | 11,709,791 | +0.24(+0.79%) |
May 23, 2011 | 30.37 | 30.42 | 30.15 | 30.33 | 24,807,584 | -0.76(-2.45%) |
May 20, 2011 | 31.08 | 31.20 | 30.91 | 31.10 | 27,325,902 | -0.07(-0.23%) |
May 19, 2011 | 31.20 | 31.22 | 30.97 | 31.17 | 14,060,994 | -0.01(-0.05%) |
May 18, 2011 | 30.73 | 31.20 | 30.63 | 31.18 | 35,808,588 | +0.70(+2.29%) |
May 17, 2011 | 30.28 | 30.59 | 30.24 | 30.48 | 30,409,584 | +0.04(+0.12%) |
May 16, 2011 | 30.34 | 30.72 | 30.28 | 30.45 | 18,070,438 | -0.07(-0.23%) |
May 13, 2011 | 30.94 | 30.95 | 30.38 | 30.52 | 28,451,924 | -0.36(-1.17%) |
May 12, 2011 | 30.75 | 31.00 | 30.45 | 30.88 | 16,056,309 | +0.06(+0.18%) |
May 11, 2011 | 31.08 | 31.17 | 30.55 | 30.82 | 26,685,950 | -0.47(-1.49%) |
May 10, 2011 | 31.13 | 31.37 | 31.10 | 31.29 | 19,138,662 | +0.30(+0.98%) |
May 09, 2011 | 30.98 | 31.15 | 30.79 | 30.98 | 16,404,828 | +0.06(+0.18%) |
May 06, 2011 | 31.10 | 31.40 | 30.76 | 30.93 | 29,384,762 | +0.30(+0.99%) |
May 05, 2011 | 30.70 | 31.03 | 30.52 | 30.62 | 30,403,380 | -0.25(-0.82%) |
May 04, 2011 | 31.05 | 31.05 | 30.66 | 30.88 | 24,869,336 | -0.57(-1.80%) |
May 03, 2011 | 31.53 | 31.59 | 31.23 | 31.44 | 25,716,016 | -0.40(-1.24%) |