Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.71 | 27.83 | 27.49 | 27.67 | 20,475,666 | +0.04(+0.15%) |
Apr 27, 2012 | 27.54 | 27.70 | 27.38 | 27.63 | 17,302,468 | +0.09(+0.34%) |
Apr 26, 2012 | 27.35 | 27.64 | 27.29 | 27.54 | 14,659,861 | +0.15(+0.56%) |
Apr 25, 2012 | 27.29 | 27.41 | 27.17 | 27.38 | 16,793,978 | +0.25(+0.91%) |
Apr 24, 2012 | 27.11 | 27.36 | 27.05 | 27.14 | 20,233,610 | +0.14(+0.51%) |
Apr 23, 2012 | 27.03 | 27.09 | 26.71 | 27.00 | 32,573,530 | -0.73(-2.63%) |
Apr 20, 2012 | 27.79 | 27.99 | 27.71 | 27.73 | 23,932,390 | +0.17(+0.62%) |
Apr 19, 2012 | 27.59 | 27.82 | 27.28 | 27.56 | 25,905,408 | +0.16(+0.60%) |
Apr 18, 2012 | 27.27 | 27.46 | 27.21 | 27.39 | 11,431,882 | +0.01(+0.05%) |
Apr 17, 2012 | 27.23 | 27.46 | 27.07 | 27.38 | 24,326,270 | +0.32(+1.19%) |
Apr 16, 2012 | 27.43 | 27.52 | 26.93 | 27.06 | 32,857,332 | -0.25(-0.91%) |
Apr 13, 2012 | 27.36 | 27.44 | 27.03 | 27.30 | 43,011,224 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.39 | 26.68 | 27.33 | 47,350,104 | +0.94(+3.55%) |
Apr 11, 2012 | 26.47 | 26.52 | 26.31 | 26.39 | 19,898,090 | +0.30(+1.16%) |
Apr 10, 2012 | 26.52 | 26.57 | 25.94 | 26.09 | 26,817,296 | -0.44(-1.65%) |
Apr 09, 2012 | 26.55 | 26.65 | 26.48 | 26.52 | 21,303,436 | -0.48(-1.76%) |
Apr 05, 2012 | 26.72 | 27.06 | 26.71 | 27.00 | 27,403,034 | +0.27(+1.02%) |
Apr 04, 2012 | 26.70 | 26.78 | 26.48 | 26.73 | 23,723,860 | -0.42(-1.53%) |
Apr 03, 2012 | 27.18 | 27.22 | 26.83 | 27.14 | 35,146,108 | +0.08(+0.30%) |
Apr 02, 2012 | 26.64 | 27.19 | 26.58 | 27.06 | 33,927,608 | +0.31(+1.16%) |
Mar 30, 2012 | 26.88 | 26.91 | 26.64 | 26.75 | 22,847,534 | +0.27(+1.01%) |
Mar 29, 2012 | 26.31 | 26.56 | 26.04 | 26.49 | 36,002,748 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.07 | 26.63 | 26.78 | 32,950,114 | -0.40(-1.48%) |
Mar 27, 2012 | 27.28 | 27.35 | 27.12 | 27.18 | 15,406,282 | -0.04(-0.16%) |
Mar 26, 2012 | 27.05 | 27.28 | 27.03 | 27.22 | 20,946,892 | +0.29(+1.07%) |
Mar 23, 2012 | 26.83 | 26.98 | 26.68 | 26.94 | 16,820,742 | +0.02(+0.07%) |
Mar 22, 2012 | 27.03 | 27.05 | 26.74 | 26.92 | 29,082,604 | -0.39(-1.42%) |
Mar 21, 2012 | 27.16 | 27.36 | 27.05 | 27.30 | 19,800,968 | +0.11(+0.40%) |
Mar 20, 2012 | 27.22 | 27.24 | 26.95 | 27.20 | 24,304,260 | -0.51(-1.84%) |
Mar 19, 2012 | 27.68 | 27.95 | 27.65 | 27.71 | 35,807,444 | -0.58(-2.04%) |
Mar 16, 2012 | 28.36 | 28.44 | 28.16 | 28.28 | 14,891,891 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.39 | 28.14 | 28.36 | 15,729,612 | +0.14(+0.49%) |
Mar 14, 2012 | 28.69 | 28.84 | 28.14 | 28.22 | 54,333,404 | -0.94(-3.23%) |
Mar 13, 2012 | 28.61 | 29.18 | 28.55 | 29.16 | 26,583,878 | +0.82(+2.91%) |
Mar 12, 2012 | 28.41 | 28.48 | 28.26 | 28.33 | 17,928,930 | -0.15(-0.51%) |
Mar 09, 2012 | 28.46 | 28.61 | 28.40 | 28.48 | 23,478,414 | +0.16(+0.57%) |
Mar 08, 2012 | 28.21 | 28.38 | 28.07 | 28.32 | 19,759,972 | +0.65(+2.35%) |
Mar 07, 2012 | 27.63 | 27.76 | 27.54 | 27.67 | 19,107,126 | +0.12(+0.45%) |
Mar 06, 2012 | 27.71 | 27.71 | 27.40 | 27.55 | 30,671,956 | -1.04(-3.63%) |
Mar 05, 2012 | 28.84 | 28.88 | 28.49 | 28.58 | 21,683,696 | -0.80(-2.73%) |
Mar 02, 2012 | 29.30 | 29.46 | 29.19 | 29.38 | 13,043,331 | -0.04(-0.12%) |
Mar 01, 2012 | 29.26 | 29.50 | 29.22 | 29.42 | 24,228,008 | +0.03(+0.09%) |
Feb 29, 2012 | 29.55 | 29.73 | 29.30 | 29.40 | 23,808,822 | -0.00(-0.01%) |
Feb 28, 2012 | 29.29 | 29.46 | 29.20 | 29.40 | 20,649,234 | +0.42(+1.46%) |
Feb 27, 2012 | 28.79 | 29.07 | 28.68 | 28.98 | 14,710,955 | -0.33(-1.12%) |
Feb 24, 2012 | 29.25 | 29.53 | 29.23 | 29.30 | 15,327,621 | +0.01(+0.05%) |
Feb 23, 2012 | 29.31 | 29.37 | 29.12 | 29.29 | 14,269,132 | -0.13(-0.45%) |
Feb 22, 2012 | 29.32 | 29.45 | 29.24 | 29.42 | 14,306,181 | +0.28(+0.98%) |
Feb 21, 2012 | 29.26 | 29.37 | 29.04 | 29.14 | 18,029,908 | -0.24(-0.82%) |
Feb 17, 2012 | 29.51 | 29.51 | 29.25 | 29.38 | 16,509,905 | -0.04(-0.14%) |
Feb 16, 2012 | 29.10 | 29.43 | 28.97 | 29.42 | 21,871,360 | +0.37(+1.27%) |
Feb 15, 2012 | 29.30 | 29.33 | 28.98 | 29.05 | 23,043,406 | +0.31(+1.07%) |
Feb 14, 2012 | 28.69 | 28.76 | 28.54 | 28.74 | 17,411,420 | -0.02(-0.08%) |
Feb 13, 2012 | 28.80 | 28.89 | 28.63 | 28.76 | 17,142,290 | +0.36(+1.26%) |
Feb 10, 2012 | 28.52 | 28.52 | 28.21 | 28.41 | 33,064,032 | -0.85(-2.89%) |
Feb 09, 2012 | 29.38 | 29.44 | 29.02 | 29.25 | 16,020,148 | -0.23(-0.77%) |
Feb 08, 2012 | 29.24 | 29.49 | 29.21 | 29.48 | 25,363,948 | +0.50(+1.71%) |
Feb 07, 2012 | 28.89 | 29.07 | 28.70 | 28.98 | 17,371,004 | -0.11(-0.38%) |
Feb 06, 2012 | 29.04 | 29.16 | 28.99 | 29.09 | 19,791,368 | -0.45(-1.53%) |
Feb 03, 2012 | 29.51 | 29.68 | 29.41 | 29.54 | 31,608,760 | +0.41(+1.40%) |
Feb 02, 2012 | 29.10 | 29.35 | 29.03 | 29.14 | 21,536,358 | +0.37(+1.29%) |
Feb 01, 2012 | 28.68 | 29.00 | 28.60 | 28.76 | 26,654,950 | +0.43(+1.52%) |
Jan 31, 2012 | 28.41 | 28.42 | 28.07 | 28.33 | 21,319,012 | +0.26(+0.94%) |
Jan 30, 2012 | 27.98 | 28.25 | 27.78 | 28.07 | 27,164,318 | -0.82(-2.85%) |
Jan 27, 2012 | 28.68 | 28.95 | 28.62 | 28.90 | 16,744,959 | +0.31(+1.07%) |
Jan 26, 2012 | 28.94 | 29.04 | 28.51 | 28.59 | 23,300,780 | -0.17(-0.58%) |
Jan 25, 2012 | 28.34 | 28.83 | 28.22 | 28.76 | 22,038,072 | +0.32(+1.14%) |
Jan 24, 2012 | 28.14 | 28.50 | 28.06 | 28.43 | 22,381,144 | +0.10(+0.35%) |
Jan 23, 2012 | 28.26 | 28.70 | 28.23 | 28.33 | 19,675,976 | +0.12(+0.41%) |
Jan 20, 2012 | 28.02 | 28.24 | 27.87 | 28.22 | 24,764,506 | +0.05(+0.18%) |
Jan 19, 2012 | 28.19 | 28.30 | 28.00 | 28.17 | 27,837,906 | +0.20(+0.73%) |
Jan 18, 2012 | 27.47 | 27.97 | 27.41 | 27.96 | 33,716,148 | +0.51(+1.86%) |
Jan 17, 2012 | 27.52 | 27.55 | 27.32 | 27.45 | 36,025,748 | +0.64(+2.40%) |
Jan 13, 2012 | 26.63 | 26.87 | 26.47 | 26.81 | 21,561,914 | -0.07(-0.27%) |
Jan 12, 2012 | 26.87 | 26.95 | 26.63 | 26.88 | 15,055,989 | +0.07(+0.27%) |
Jan 11, 2012 | 26.76 | 26.86 | 26.66 | 26.81 | 20,121,900 | +0.01(+0.03%) |
Jan 10, 2012 | 26.76 | 27.06 | 26.76 | 26.80 | 35,528,316 | +0.59(+2.26%) |
Jan 09, 2012 | 26.13 | 26.27 | 26.03 | 26.21 | 21,226,038 | +0.55(+2.13%) |
Jan 06, 2012 | 25.84 | 25.85 | 25.53 | 25.66 | 19,950,850 | -0.38(-1.46%) |
Jan 05, 2012 | 25.86 | 26.12 | 25.66 | 26.04 | 19,551,434 | +0.18(+0.68%) |
Jan 04, 2012 | 25.79 | 25.92 | 25.70 | 25.87 | 19,936,322 | +0.42(+1.66%) |
Dec 30, 2011 | 25.31 | 25.52 | 25.31 | 25.44 | 10,355,355 | +0.01(+0.06%) |
Dec 29, 2011 | 25.32 | 25.49 | 25.28 | 25.43 | 17,284,372 | +0.23(+0.93%) |
Dec 28, 2011 | 25.41 | 25.43 | 25.09 | 25.20 | 20,865,904 | -0.47(-1.85%) |
Dec 27, 2011 | 25.67 | 25.79 | 25.54 | 25.67 | 10,358,406 | -0.09(-0.37%) |
Dec 23, 2011 | 25.71 | 25.80 | 25.58 | 25.76 | 12,330,258 | +0.40(+1.60%) |
Dec 21, 2011 | 25.06 | 25.37 | 24.83 | 25.36 | 29,784,766 | -0.21(-0.81%) |
Dec 20, 2011 | 24.96 | 25.62 | 24.96 | 25.57 | 40,019,256 | +1.04(+4.25%) |
Dec 19, 2011 | 25.07 | 25.13 | 24.48 | 24.52 | 26,704,266 | -0.61(-2.44%) |
Dec 16, 2011 | 25.24 | 25.51 | 25.02 | 25.14 | 37,593,120 | +0.32(+1.29%) |
Dec 15, 2011 | 25.10 | 25.17 | 24.75 | 24.82 | 30,057,010 | -0.21(-0.84%) |
Dec 14, 2011 | 25.17 | 25.28 | 24.90 | 25.03 | 31,705,194 | -0.26(-1.04%) |
Dec 13, 2011 | 25.67 | 25.81 | 25.15 | 25.29 | 40,005,888 | -0.15(-0.57%) |
Dec 12, 2011 | 25.70 | 25.74 | 25.22 | 25.44 | 35,956,864 | -0.99(-3.75%) |
Dec 09, 2011 | 26.16 | 26.59 | 25.73 | 26.43 | 32,047,644 | +0.44(+1.68%) |
Dec 08, 2011 | 26.48 | 26.59 | 25.92 | 25.99 | 28,791,540 | -0.82(-3.04%) |
Dec 07, 2011 | 26.59 | 26.89 | 26.40 | 26.80 | 23,410,932 | +0.19(+0.71%) |
Dec 06, 2011 | 26.70 | 26.85 | 26.44 | 26.62 | 20,263,130 | -0.23(-0.84%) |
Dec 05, 2011 | 27.00 | 27.13 | 26.70 | 26.84 | 26,333,536 | +0.34(+1.29%) |
Dec 02, 2011 | 26.89 | 26.98 | 26.41 | 26.50 | 23,154,024 | -0.16(-0.60%) |
Dec 01, 2011 | 26.63 | 26.89 | 26.56 | 26.66 | 24,606,654 | +0.29(+1.10%) |
Nov 30, 2011 | 26.18 | 26.57 | 25.63 | 26.37 | 60,021,828 | +1.40(+5.63%) |
Nov 29, 2011 | 25.11 | 25.36 | 24.93 | 24.96 | 24,670,664 | -0.23(-0.92%) |
Nov 28, 2011 | 25.24 | 25.39 | 24.96 | 25.20 | 30,707,726 | +0.93(+3.84%) |
Nov 25, 2011 | 24.32 | 24.64 | 24.26 | 24.26 | 16,316,501 | -0.04(-0.15%) |
Nov 23, 2011 | 24.62 | 24.69 | 24.26 | 24.30 | 24,545,672 | -0.68(-2.74%) |
Nov 22, 2011 | 25.00 | 25.20 | 24.66 | 24.98 | 31,271,590 | +0.06(+0.23%) |
Nov 21, 2011 | 25.10 | 25.12 | 24.60 | 24.93 | 32,332,562 | -0.79(-3.06%) |
Nov 18, 2011 | 25.92 | 25.96 | 25.61 | 25.71 | 24,351,890 | +0.03(+0.11%) |
Nov 17, 2011 | 26.46 | 26.60 | 25.55 | 25.68 | 47,024,452 | -0.66(-2.51%) |
Nov 16, 2011 | 26.64 | 26.95 | 26.32 | 26.35 | 51,191,032 | -1.16(-4.23%) |
Nov 15, 2011 | 27.22 | 27.68 | 27.18 | 27.51 | 21,109,628 | +0.35(+1.29%) |
Nov 14, 2011 | 27.38 | 27.44 | 26.87 | 27.16 | 27,102,692 | -0.36(-1.30%) |
Nov 11, 2011 | 27.25 | 27.69 | 27.21 | 27.52 | 22,258,424 | +0.59(+2.19%) |
Nov 10, 2011 | 27.15 | 27.26 | 26.75 | 26.93 | 22,862,392 | +0.11(+0.41%) |
Nov 09, 2011 | 27.29 | 27.44 | 26.55 | 26.82 | 71,232,512 | -1.54(-5.42%) |
Nov 08, 2011 | 27.98 | 28.40 | 27.53 | 28.36 | 52,800,664 | +0.54(+1.94%) |
Nov 07, 2011 | 27.55 | 27.85 | 27.28 | 27.82 | 26,723,130 | +0.36(+1.30%) |
Nov 04, 2011 | 27.50 | 27.57 | 26.88 | 27.46 | 55,983,472 | -0.26(-0.92%) |
Nov 03, 2011 | 27.32 | 27.94 | 27.05 | 27.71 | 52,522,912 | +0.46(+1.68%) |
Nov 02, 2011 | 26.82 | 27.29 | 26.62 | 27.26 | 43,691,188 | +1.41(+5.44%) |
Nov 01, 2011 | 25.45 | 26.11 | 25.21 | 25.85 | 49,021,980 | -0.40(-1.53%) |
Oct 31, 2011 | 26.87 | 26.95 | 26.18 | 26.25 | 38,466,108 | -1.26(-4.58%) |
Oct 28, 2011 | 27.37 | 27.79 | 27.31 | 27.51 | 33,508,704 | -0.31(-1.10%) |
Oct 27, 2011 | 27.46 | 28.22 | 27.05 | 27.82 | 76,830,304 | +1.51(+5.76%) |
Oct 26, 2011 | 26.12 | 26.38 | 25.60 | 26.30 | 53,881,416 | +1.02(+4.03%) |
Oct 25, 2011 | 25.52 | 25.63 | 25.21 | 25.28 | 30,039,218 | -0.40(-1.56%) |
Oct 24, 2011 | 24.99 | 25.90 | 24.91 | 25.68 | 43,759,976 | +1.33(+5.44%) |
Oct 21, 2011 | 24.02 | 24.43 | 24.00 | 24.36 | 25,020,780 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.27 | 23.71 | 41,109,424 | -0.40(-1.66%) |
Oct 19, 2011 | 24.48 | 24.68 | 24.08 | 24.11 | 30,299,594 | -0.74(-2.99%) |
Oct 18, 2011 | 24.28 | 24.96 | 23.81 | 24.85 | 38,429,056 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.10 | 24.40 | 24.44 | 43,396,540 | -0.80(-3.17%) |
Oct 14, 2011 | 24.97 | 25.24 | 24.88 | 25.24 | 29,441,074 | +0.26(+1.05%) |
Oct 13, 2011 | 25.07 | 25.13 | 24.55 | 24.98 | 36,215,408 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.56 | 24.81 | 25.28 | 58,023,032 | +0.96(+3.95%) |
Oct 11, 2011 | 23.82 | 24.60 | 23.74 | 24.32 | 35,823,104 | +0.52(+2.17%) |
Oct 10, 2011 | 23.14 | 23.83 | 23.11 | 23.80 | 41,222,856 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.15 | 22.53 | 22.60 | 25,830,056 | -0.29(-1.27%) |
Oct 06, 2011 | 22.58 | 22.92 | 22.58 | 22.89 | 54,871,048 | +0.32(+1.42%) |
Oct 05, 2011 | 21.66 | 22.60 | 21.62 | 22.57 | 63,005,972 | +0.88(+4.06%) |
Oct 04, 2011 | 21.04 | 21.76 | 20.83 | 21.69 | 49,663,292 | +0.03(+0.13%) |
Oct 03, 2011 | 21.99 | 22.42 | 21.63 | 21.66 | 40,669,500 | -0.79(-3.50%) |
Sep 30, 2011 | 23.01 | 23.33 | 22.44 | 22.44 | 41,858,496 | -1.51(-6.32%) |
Sep 29, 2011 | 24.18 | 24.24 | 23.71 | 23.96 | 59,492,612 | +0.31(+1.29%) |
Sep 28, 2011 | 24.14 | 24.31 | 23.62 | 23.65 | 36,208,900 | -0.92(-3.76%) |
Sep 27, 2011 | 24.40 | 24.92 | 24.28 | 24.58 | 38,655,152 | +1.19(+5.07%) |
Sep 26, 2011 | 23.02 | 23.65 | 22.80 | 23.39 | 43,629,536 | -0.10(-0.43%) |
Sep 23, 2011 | 23.15 | 23.64 | 23.05 | 23.49 | 38,711,616 | +0.54(+2.35%) |
Sep 22, 2011 | 23.48 | 23.73 | 22.82 | 22.95 | 64,471,896 | -1.56(-6.36%) |
Sep 21, 2011 | 25.38 | 25.49 | 24.47 | 24.51 | 43,566,640 | -1.13(-4.40%) |
Sep 20, 2011 | 25.87 | 26.07 | 25.56 | 25.64 | 17,538,884 | -0.14(-0.54%) |
Sep 19, 2011 | 25.68 | 25.92 | 25.40 | 25.78 | 24,564,614 | -0.88(-3.30%) |
Sep 16, 2011 | 26.70 | 26.83 | 26.40 | 26.66 | 14,796,469 | +0.19(+0.72%) |
Sep 15, 2011 | 26.32 | 26.52 | 26.00 | 26.47 | 16,104,441 | +0.28(+1.08%) |
Sep 14, 2011 | 26.06 | 26.35 | 25.63 | 26.19 | 24,117,674 | +0.07(+0.25%) |
Sep 13, 2011 | 26.02 | 26.18 | 25.87 | 26.12 | 19,351,838 | +0.07(+0.25%) |
Sep 12, 2011 | 25.82 | 26.16 | 25.57 | 26.06 | 22,178,502 | -0.12(-0.44%) |
Sep 09, 2011 | 26.67 | 26.75 | 26.11 | 26.17 | 28,421,248 | -0.73(-2.71%) |
Sep 08, 2011 | 27.05 | 27.36 | 26.85 | 26.90 | 25,324,036 | -0.66(-2.38%) |
Sep 07, 2011 | 27.39 | 27.63 | 27.27 | 27.55 | 19,540,366 | +0.50(+1.83%) |
Sep 06, 2011 | 26.38 | 27.07 | 26.37 | 27.06 | 23,262,342 | +0.04(+0.13%) |
Sep 02, 2011 | 27.14 | 27.33 | 26.96 | 27.02 | 19,139,240 | -0.71(-2.55%) |
Sep 01, 2011 | 28.04 | 28.21 | 27.71 | 27.73 | 18,027,384 | -0.39(-1.40%) |
Aug 31, 2011 | 28.06 | 28.18 | 27.82 | 28.12 | 26,670,418 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.81 | 27.33 | 27.62 | 27,210,296 | -0.02(-0.08%) |
Aug 29, 2011 | 27.10 | 27.66 | 27.07 | 27.64 | 31,095,408 | +0.74(+2.73%) |
Aug 26, 2011 | 26.67 | 26.93 | 25.97 | 26.91 | 34,526,788 | +0.24(+0.90%) |
Aug 25, 2011 | 27.02 | 27.15 | 26.48 | 26.67 | 21,105,898 | -0.18(-0.68%) |
Aug 24, 2011 | 26.60 | 26.94 | 26.51 | 26.85 | 21,871,090 | -0.31(-1.15%) |
Aug 23, 2011 | 26.47 | 27.22 | 26.23 | 27.16 | 35,840,116 | +1.20(+4.60%) |
Aug 22, 2011 | 26.35 | 26.39 | 25.84 | 25.97 | 22,361,272 | -0.15(-0.59%) |
Aug 19, 2011 | 26.06 | 26.69 | 26.03 | 26.12 | 25,902,046 | -0.23(-0.88%) |
Aug 18, 2011 | 26.61 | 26.67 | 26.02 | 26.35 | 38,215,264 | -1.07(-3.90%) |
Aug 17, 2011 | 27.63 | 27.83 | 27.28 | 27.42 | 26,713,014 | -0.11(-0.40%) |
Aug 16, 2011 | 27.43 | 27.71 | 27.23 | 27.53 | 22,073,624 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.72 | 27.19 | 27.72 | 29,150,674 | +1.00(+3.73%) |
Aug 12, 2011 | 26.89 | 27.00 | 26.50 | 26.72 | 22,811,182 | -0.23(-0.84%) |
Aug 11, 2011 | 26.01 | 27.05 | 25.98 | 26.95 | 40,468,932 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.57 | 61,297,076 | -1.70(-6.25%) |
Aug 09, 2011 | 27.98 | 27.29 | 25.81 | 27.27 | 75,278,328 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.80 | 26.08 | 26.20 | 64,323,720 | -2.02(-7.15%) |
Aug 05, 2011 | 28.52 | 28.68 | 27.33 | 28.22 | 48,484,180 | -0.35(-1.22%) |
Aug 04, 2011 | 29.08 | 29.22 | 28.51 | 28.57 | 41,444,448 | -1.23(-4.13%) |
Aug 03, 2011 | 29.75 | 29.86 | 29.17 | 29.80 | 33,125,172 | -0.16(-0.53%) |
Aug 02, 2011 | 30.42 | 30.49 | 29.89 | 29.96 | 24,712,488 | -0.78(-2.53%) |
Aug 01, 2011 | 31.08 | 31.11 | 30.42 | 30.74 | 29,717,600 | -0.10(-0.33%) |
Jul 29, 2011 | 30.47 | 30.97 | 30.46 | 30.84 | 17,054,104 | +0.00(+0.00%) |
Jul 28, 2011 | 30.88 | 31.02 | 30.71 | 30.84 | 21,336,126 | +0.22(+0.71%) |
Jul 27, 2011 | 30.95 | 30.99 | 30.50 | 30.62 | 27,871,156 | -0.44(-1.41%) |
Jul 26, 2011 | 31.00 | 31.14 | 30.86 | 31.06 | 15,422,745 | +0.35(+1.14%) |
Jul 25, 2011 | 30.62 | 30.78 | 30.56 | 30.71 | 13,475,229 | -0.19(-0.61%) |
Jul 22, 2011 | 30.82 | 30.94 | 30.70 | 30.90 | 11,786,570 | +0.19(+0.62%) |
Jul 21, 2011 | 30.50 | 30.78 | 30.43 | 30.71 | 26,485,038 | +0.17(+0.57%) |
Jul 20, 2011 | 30.40 | 30.64 | 30.39 | 30.53 | 16,449,182 | +0.12(+0.41%) |
Jul 19, 2011 | 30.18 | 30.41 | 30.16 | 30.41 | 17,888,046 | +0.41(+1.36%) |
Jul 18, 2011 | 30.03 | 30.05 | 29.75 | 30.00 | 15,676,923 | -0.09(-0.29%) |
Jul 15, 2011 | 30.22 | 30.27 | 29.96 | 30.09 | 11,373,645 | +0.09(+0.32%) |
Jul 14, 2011 | 30.23 | 30.34 | 29.91 | 29.99 | 28,184,504 | -0.22(-0.72%) |
Jul 13, 2011 | 30.06 | 30.47 | 30.03 | 30.21 | 23,252,272 | +0.44(+1.49%) |
Jul 12, 2011 | 29.82 | 29.97 | 29.64 | 29.77 | 22,134,238 | -0.28(-0.94%) |
Jul 11, 2011 | 30.43 | 30.43 | 29.94 | 30.05 | 30,681,792 | -0.72(-2.34%) |
Jul 08, 2011 | 30.95 | 31.03 | 30.66 | 30.77 | 27,728,594 | -0.39(-1.24%) |
Jul 07, 2011 | 31.09 | 31.27 | 31.03 | 31.16 | 18,266,240 | +0.28(+0.90%) |
Jul 06, 2011 | 30.84 | 30.90 | 30.53 | 30.88 | 26,469,080 | -0.40(-1.28%) |
Jul 05, 2011 | 31.43 | 31.45 | 31.15 | 31.28 | 19,591,850 | -0.24(-0.76%) |
Jul 01, 2011 | 31.28 | 31.60 | 31.19 | 31.52 | 17,250,010 | +0.25(+0.81%) |
Jun 30, 2011 | 31.09 | 31.30 | 30.99 | 31.27 | 16,950,644 | +0.36(+1.18%) |
Jun 29, 2011 | 30.76 | 30.98 | 30.58 | 30.90 | 28,966,080 | -0.11(-0.35%) |
Jun 28, 2011 | 30.72 | 31.03 | 30.61 | 31.01 | 15,921,533 | +0.18(+0.59%) |
Jun 27, 2011 | 30.58 | 30.93 | 30.49 | 30.83 | 24,879,924 | +0.52(+1.70%) |
Jun 24, 2011 | 30.65 | 30.69 | 30.23 | 30.31 | 27,917,588 | +0.27(+0.90%) |
Jun 23, 2011 | 29.61 | 30.05 | 29.37 | 30.04 | 24,771,890 | +0.12(+0.39%) |
Jun 22, 2011 | 30.07 | 30.27 | 29.87 | 29.93 | 23,978,386 | -0.58(-1.89%) |
Jun 21, 2011 | 30.18 | 30.53 | 30.15 | 30.50 | 23,090,282 | +0.86(+2.89%) |
Jun 20, 2011 | 29.62 | 29.71 | 29.60 | 29.64 | 16,017,692 | -0.09(-0.31%) |
Jun 17, 2011 | 29.76 | 29.86 | 29.63 | 29.74 | 26,793,974 | +0.00(+0.00%) |
Jun 16, 2011 | 29.65 | 29.97 | 29.52 | 29.74 | 34,840,448 | -0.18(-0.61%) |
Jun 15, 2011 | 30.10 | 30.22 | 29.75 | 29.92 | 24,951,378 | -0.56(-1.83%) |
Jun 14, 2011 | 30.52 | 30.64 | 30.43 | 30.48 | 19,765,436 | +0.36(+1.20%) |
Jun 13, 2011 | 30.35 | 30.37 | 29.94 | 30.12 | 24,693,462 | +0.21(+0.71%) |
Jun 10, 2011 | 30.22 | 30.31 | 29.81 | 29.91 | 36,142,648 | -0.76(-2.47%) |
Jun 09, 2011 | 30.43 | 30.75 | 30.30 | 30.66 | 20,651,612 | +0.05(+0.16%) |
Jun 08, 2011 | 30.64 | 30.80 | 30.47 | 30.61 | 21,086,098 | -0.16(-0.53%) |
Jun 07, 2011 | 30.92 | 31.10 | 30.76 | 30.78 | 24,477,778 | +0.19(+0.62%) |
Jun 06, 2011 | 30.80 | 30.90 | 30.58 | 30.58 | 17,988,402 | -0.30(-0.98%) |
Jun 03, 2011 | 30.81 | 31.10 | 30.78 | 30.89 | 18,321,620 | +0.30(+0.99%) |
May 24, 2011 | 30.60 | 30.69 | 30.42 | 30.58 | 11,705,795 | +0.24(+0.79%) |
May 23, 2011 | 30.38 | 30.43 | 30.16 | 30.34 | 24,799,120 | -0.76(-2.45%) |
May 20, 2011 | 31.09 | 31.21 | 30.92 | 31.11 | 27,316,580 | -0.07(-0.23%) |
May 19, 2011 | 31.21 | 31.23 | 30.98 | 31.18 | 14,056,197 | -0.01(-0.05%) |
May 18, 2011 | 30.74 | 31.21 | 30.64 | 31.19 | 35,796,372 | +0.70(+2.29%) |
May 17, 2011 | 30.29 | 30.60 | 30.25 | 30.49 | 30,399,208 | +0.04(+0.12%) |
May 16, 2011 | 30.35 | 30.73 | 30.30 | 30.46 | 18,064,272 | -0.07(-0.23%) |
May 13, 2011 | 30.95 | 30.96 | 30.39 | 30.53 | 28,442,218 | -0.36(-1.17%) |
May 12, 2011 | 30.76 | 31.01 | 30.46 | 30.89 | 16,050,831 | +0.06(+0.18%) |
May 11, 2011 | 31.09 | 31.18 | 30.56 | 30.83 | 26,676,844 | -0.47(-1.49%) |
May 10, 2011 | 31.14 | 31.38 | 31.11 | 31.30 | 19,132,132 | +0.30(+0.98%) |
May 09, 2011 | 30.99 | 31.16 | 30.80 | 30.99 | 16,399,232 | +0.06(+0.18%) |
May 06, 2011 | 31.11 | 31.41 | 30.77 | 30.94 | 29,374,738 | +0.30(+0.99%) |
May 05, 2011 | 30.71 | 31.04 | 30.53 | 30.63 | 30,393,008 | -0.25(-0.82%) |
May 04, 2011 | 31.06 | 31.06 | 30.67 | 30.89 | 24,860,852 | -0.57(-1.80%) |
May 03, 2011 | 31.54 | 31.60 | 31.24 | 31.45 | 25,707,242 | -0.40(-1.24%) |