Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.98 | 40.95 | 39.82 | 40.79 | 8,937,425 | +0.48(+1.19%) |
Apr 27, 2012 | 42.13 | 42.15 | 40.25 | 40.31 | 10,272,012 | -1.66(-3.95%) |
Apr 26, 2012 | 41.11 | 42.33 | 40.14 | 41.96 | 19,015,798 | -3.75(-8.20%) |
Apr 25, 2012 | 45.83 | 46.55 | 45.55 | 45.72 | 3,188,410 | +0.30(+0.65%) |
Apr 24, 2012 | 45.23 | 45.47 | 44.92 | 45.42 | 2,279,674 | +0.10(+0.22%) |
Apr 23, 2012 | 45.38 | 45.39 | 44.94 | 45.32 | 1,979,051 | -0.26(-0.57%) |
Apr 20, 2012 | 45.58 | 45.94 | 45.21 | 45.58 | 2,418,073 | +0.13(+0.29%) |
Apr 19, 2012 | 44.50 | 45.97 | 44.26 | 45.45 | 4,807,463 | +1.07(+2.42%) |
Apr 18, 2012 | 43.99 | 44.69 | 43.97 | 44.37 | 3,502,409 | +0.13(+0.29%) |
Apr 17, 2012 | 44.09 | 44.43 | 43.79 | 44.24 | 2,258,999 | +0.50(+1.14%) |
Apr 16, 2012 | 44.34 | 44.36 | 43.59 | 43.74 | 2,670,461 | -0.55(-1.23%) |
Apr 13, 2012 | 44.45 | 44.72 | 44.27 | 44.29 | 1,999,379 | -0.34(-0.77%) |
Apr 12, 2012 | 44.32 | 44.77 | 44.15 | 44.63 | 2,284,160 | +0.46(+1.05%) |
Apr 11, 2012 | 44.84 | 44.87 | 44.11 | 44.17 | 3,007,467 | +0.02(+0.04%) |
Apr 10, 2012 | 44.93 | 45.13 | 43.96 | 44.15 | 2,754,986 | -0.86(-1.90%) |
Apr 09, 2012 | 45.09 | 45.29 | 44.88 | 45.01 | 2,979,071 | -0.78(-1.71%) |
Apr 05, 2012 | 45.57 | 45.82 | 45.37 | 45.79 | 2,184,522 | -0.02(-0.04%) |
Apr 04, 2012 | 45.83 | 45.90 | 45.42 | 45.81 | 3,085,688 | -0.27(-0.58%) |
Apr 03, 2012 | 46.34 | 46.55 | 45.71 | 46.08 | 3,362,012 | -0.28(-0.60%) |
Apr 02, 2012 | 46.34 | 46.58 | 46.10 | 46.35 | 4,732,875 | +0.06(+0.14%) |
Mar 30, 2012 | 45.77 | 47.19 | 45.68 | 46.29 | 8,685,776 | +0.55(+1.21%) |
Mar 29, 2012 | 42.69 | 46.05 | 42.66 | 45.74 | 13,747,776 | +2.81(+6.54%) |
Mar 28, 2012 | 43.48 | 43.91 | 42.59 | 42.93 | 5,141,865 | -0.44(-1.02%) |
Mar 27, 2012 | 43.46 | 43.60 | 42.52 | 43.37 | 4,900,728 | +0.00(+0.00%) |
Mar 26, 2012 | 42.23 | 43.47 | 42.21 | 43.37 | 4,076,119 | +1.29(+3.07%) |
Mar 23, 2012 | 42.27 | 42.61 | 41.85 | 42.08 | 5,533,372 | -0.83(-1.94%) |
Mar 22, 2012 | 42.67 | 43.01 | 42.60 | 42.91 | 3,715,989 | -0.02(-0.04%) |
Mar 21, 2012 | 42.74 | 43.12 | 42.48 | 42.93 | 4,314,451 | +0.20(+0.48%) |
Mar 20, 2012 | 42.88 | 43.08 | 42.33 | 42.73 | 2,941,760 | -0.40(-0.92%) |
Mar 19, 2012 | 42.90 | 43.35 | 42.84 | 43.12 | 2,309,389 | +0.21(+0.49%) |
Mar 16, 2012 | 42.58 | 42.99 | 42.40 | 42.91 | 6,391,701 | +0.50(+1.17%) |
Mar 15, 2012 | 42.33 | 42.50 | 42.24 | 42.41 | 3,479,540 | +0.24(+0.57%) |
Mar 14, 2012 | 42.17 | 42.46 | 42.06 | 42.17 | 6,141,340 | -0.15(-0.35%) |
Mar 13, 2012 | 42.63 | 42.80 | 41.96 | 42.32 | 4,689,968 | -0.13(-0.30%) |
Mar 12, 2012 | 43.22 | 43.22 | 42.40 | 42.45 | 2,738,408 | -0.79(-1.84%) |
Mar 09, 2012 | 42.75 | 43.48 | 42.72 | 43.24 | 2,921,676 | +0.51(+1.19%) |
Mar 08, 2012 | 42.54 | 42.99 | 42.42 | 42.74 | 2,510,601 | +0.54(+1.29%) |
Mar 07, 2012 | 42.16 | 42.63 | 42.09 | 42.19 | 2,195,717 | +0.06(+0.15%) |
Mar 06, 2012 | 42.89 | 43.31 | 41.83 | 42.13 | 3,506,441 | -1.05(-2.44%) |
Mar 05, 2012 | 42.70 | 43.37 | 42.66 | 43.18 | 2,786,811 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.59 | 42.84 | 42.99 | 2,869,789 | -0.59(-1.36%) |
Mar 01, 2012 | 43.14 | 43.59 | 42.77 | 43.58 | 2,813,201 | +0.42(+0.98%) |
Feb 29, 2012 | 43.13 | 43.42 | 42.80 | 43.15 | 4,494,392 | +0.11(+0.26%) |
Feb 28, 2012 | 43.11 | 43.26 | 42.88 | 43.04 | 2,780,419 | -0.09(-0.21%) |
Feb 27, 2012 | 42.95 | 43.60 | 42.80 | 43.13 | 3,995,307 | -0.14(-0.32%) |
Feb 24, 2012 | 43.08 | 43.45 | 43.08 | 43.27 | 3,322,823 | +0.18(+0.43%) |
Feb 23, 2012 | 43.54 | 43.76 | 43.04 | 43.09 | 3,230,521 | -0.42(-0.95%) |
Feb 22, 2012 | 43.35 | 43.67 | 43.12 | 43.50 | 3,413,050 | +0.25(+0.58%) |
Feb 21, 2012 | 43.62 | 43.83 | 43.07 | 43.25 | 3,967,376 | -0.19(-0.45%) |
Feb 17, 2012 | 43.80 | 43.93 | 43.44 | 43.45 | 3,596,193 | -0.08(-0.19%) |
Feb 16, 2012 | 43.53 | 43.68 | 43.33 | 43.53 | 3,198,625 | -0.01(-0.02%) |
Feb 15, 2012 | 43.83 | 44.03 | 43.46 | 43.54 | 4,456,245 | -0.08(-0.19%) |
Feb 14, 2012 | 42.69 | 43.63 | 42.52 | 43.62 | 6,475,720 | +0.93(+2.18%) |
Feb 13, 2012 | 42.43 | 42.91 | 42.34 | 42.69 | 3,555,545 | +0.52(+1.23%) |
Feb 10, 2012 | 41.77 | 42.40 | 41.53 | 42.17 | 4,076,105 | -0.09(-0.22%) |
Feb 09, 2012 | 41.66 | 42.39 | 41.66 | 42.27 | 4,628,150 | +0.61(+1.46%) |
Feb 08, 2012 | 41.01 | 41.80 | 40.97 | 41.66 | 4,611,306 | +0.40(+0.96%) |
Feb 07, 2012 | 40.37 | 41.34 | 40.24 | 41.26 | 4,115,882 | +0.89(+2.21%) |
Feb 06, 2012 | 40.70 | 40.72 | 39.94 | 40.37 | 5,250,217 | -0.34(-0.83%) |
Feb 03, 2012 | 41.30 | 41.30 | 40.05 | 40.71 | 6,396,092 | -0.63(-1.52%) |
Feb 02, 2012 | 41.84 | 42.09 | 41.16 | 41.33 | 3,580,506 | -0.26(-0.62%) |
Feb 01, 2012 | 39.60 | 42.22 | 39.01 | 41.59 | 6,877,896 | +1.26(+3.14%) |
Jan 31, 2012 | 40.68 | 41.53 | 40.17 | 40.33 | 5,081,718 | -0.30(-0.73%) |
Jan 30, 2012 | 39.85 | 40.69 | 39.54 | 40.62 | 5,583,295 | +0.54(+1.36%) |
Jan 27, 2012 | 38.99 | 40.24 | 38.99 | 40.08 | 4,434,553 | +0.76(+1.92%) |
Jan 26, 2012 | 39.54 | 39.54 | 38.71 | 39.32 | 4,358,866 | -0.02(-0.05%) |
Jan 25, 2012 | 38.74 | 39.60 | 37.88 | 39.34 | 6,849,562 | -0.13(-0.33%) |
Jan 24, 2012 | 40.11 | 40.25 | 39.26 | 39.47 | 4,758,689 | -0.75(-1.86%) |
Jan 23, 2012 | 40.40 | 40.80 | 40.05 | 40.22 | 2,518,776 | -0.15(-0.37%) |
Jan 20, 2012 | 40.73 | 40.94 | 40.12 | 40.36 | 3,449,292 | -0.36(-0.88%) |
Jan 19, 2012 | 40.66 | 41.05 | 40.31 | 40.72 | 4,736,865 | -0.72(-1.74%) |
Jan 18, 2012 | 41.08 | 41.50 | 40.67 | 41.44 | 2,813,066 | +0.31(+0.76%) |
Jan 17, 2012 | 40.83 | 41.40 | 40.68 | 41.13 | 3,268,429 | +0.80(+1.99%) |
Jan 13, 2012 | 40.30 | 40.38 | 39.96 | 40.33 | 2,238,956 | -0.21(-0.52%) |
Jan 12, 2012 | 40.82 | 40.86 | 40.09 | 40.54 | 2,614,208 | -0.24(-0.59%) |
Jan 11, 2012 | 40.65 | 40.96 | 40.42 | 40.78 | 2,095,627 | +0.04(+0.10%) |
Jan 10, 2012 | 40.88 | 41.08 | 40.54 | 40.74 | 3,492,608 | +0.17(+0.41%) |
Jan 09, 2012 | 40.64 | 40.86 | 40.17 | 40.57 | 3,321,134 | +0.06(+0.16%) |
Jan 06, 2012 | 40.04 | 41.12 | 39.99 | 40.51 | 3,762,110 | +0.40(+1.01%) |
Jan 05, 2012 | 39.53 | 40.28 | 39.36 | 40.10 | 3,333,147 | +0.40(+1.00%) |
Jan 04, 2012 | 38.88 | 39.74 | 38.85 | 39.71 | 6,075,635 | +0.93(+2.39%) |
Dec 30, 2011 | 39.48 | 39.54 | 38.71 | 38.78 | 3,147,953 | -0.76(-1.93%) |
Dec 29, 2011 | 39.30 | 39.91 | 39.30 | 39.54 | 1,858,380 | +0.27(+0.68%) |
Dec 28, 2011 | 40.21 | 40.25 | 39.19 | 39.28 | 2,748,214 | -0.92(-2.29%) |
Dec 27, 2011 | 39.87 | 40.34 | 39.85 | 40.20 | 2,711,988 | +0.30(+0.76%) |
Dec 23, 2011 | 39.07 | 40.03 | 39.05 | 39.89 | 3,555,588 | +1.23(+3.19%) |
Dec 21, 2011 | 38.43 | 38.72 | 37.80 | 38.66 | 4,472,665 | +0.38(+0.98%) |
Dec 20, 2011 | 37.61 | 38.42 | 37.43 | 38.28 | 5,599,653 | +1.37(+3.71%) |
Dec 19, 2011 | 37.20 | 37.57 | 36.80 | 36.91 | 3,198,599 | -0.21(-0.57%) |
Dec 16, 2011 | 37.40 | 37.69 | 36.95 | 37.13 | 5,291,951 | +0.31(+0.85%) |
Dec 15, 2011 | 37.20 | 37.34 | 36.16 | 36.81 | 5,794,195 | +0.71(+1.96%) |
Dec 14, 2011 | 36.48 | 36.89 | 36.10 | 36.11 | 4,258,836 | -0.30(-0.83%) |
Dec 13, 2011 | 37.04 | 37.43 | 36.31 | 36.41 | 3,072,049 | -0.38(-1.02%) |
Dec 12, 2011 | 37.31 | 37.52 | 36.59 | 36.79 | 2,704,015 | -0.82(-2.18%) |
Dec 09, 2011 | 37.14 | 37.71 | 37.07 | 37.60 | 2,803,187 | +0.61(+1.64%) |
Dec 08, 2011 | 38.15 | 38.20 | 36.88 | 37.00 | 3,234,733 | -1.34(-3.50%) |
Dec 07, 2011 | 37.96 | 38.58 | 37.48 | 38.34 | 4,857,089 | +0.33(+0.87%) |
Dec 06, 2011 | 37.57 | 38.27 | 37.54 | 38.01 | 3,461,296 | +0.46(+1.22%) |
Dec 05, 2011 | 38.25 | 38.42 | 37.43 | 37.55 | 3,823,331 | -0.15(-0.39%) |
Dec 02, 2011 | 38.61 | 38.61 | 37.48 | 37.70 | 3,583,773 | -0.62(-1.61%) |
Dec 01, 2011 | 38.38 | 38.76 | 38.18 | 38.31 | 3,153,528 | -0.13(-0.33%) |
Nov 30, 2011 | 37.71 | 38.46 | 37.09 | 38.44 | 5,580,312 | +1.74(+4.73%) |
Nov 29, 2011 | 36.14 | 36.80 | 36.12 | 36.70 | 4,104,317 | +0.79(+2.20%) |
Nov 28, 2011 | 35.34 | 36.06 | 35.29 | 35.91 | 3,177,853 | +1.08(+3.11%) |
Nov 25, 2011 | 34.93 | 35.44 | 34.81 | 34.83 | 1,413,533 | -0.23(-0.66%) |
Nov 23, 2011 | 35.69 | 35.71 | 34.91 | 35.06 | 3,529,369 | -0.94(-2.60%) |
Nov 22, 2011 | 36.16 | 36.44 | 35.68 | 36.00 | 3,559,581 | -0.26(-0.71%) |
Nov 21, 2011 | 35.81 | 36.48 | 35.72 | 36.25 | 3,981,936 | -0.23(-0.63%) |
Nov 18, 2011 | 36.64 | 36.69 | 36.20 | 36.48 | 3,409,812 | +0.21(+0.58%) |
Nov 17, 2011 | 36.42 | 36.69 | 36.04 | 36.27 | 4,381,327 | -0.25(-0.68%) |
Nov 16, 2011 | 37.77 | 37.77 | 36.47 | 36.52 | 4,923,611 | -1.70(-4.45%) |
Nov 15, 2011 | 38.15 | 38.34 | 37.59 | 38.22 | 3,813,507 | -0.09(-0.24%) |
Nov 14, 2011 | 37.73 | 38.64 | 37.73 | 38.31 | 3,853,310 | +0.29(+0.77%) |
Nov 11, 2011 | 37.25 | 38.24 | 37.22 | 38.02 | 3,854,402 | +1.04(+2.81%) |
Nov 10, 2011 | 36.67 | 37.07 | 36.22 | 36.98 | 3,249,075 | +0.72(+1.98%) |
Nov 09, 2011 | 36.61 | 36.66 | 36.05 | 36.26 | 4,110,042 | -1.02(-2.74%) |
Nov 08, 2011 | 36.91 | 37.40 | 36.39 | 37.28 | 3,354,598 | +0.48(+1.30%) |
Nov 07, 2011 | 36.64 | 36.83 | 36.03 | 36.80 | 2,896,076 | +0.36(+0.98%) |
Nov 04, 2011 | 36.13 | 36.51 | 35.77 | 36.45 | 3,362,530 | +0.05(+0.13%) |
Nov 03, 2011 | 36.82 | 36.87 | 36.01 | 36.40 | 4,746,644 | -0.03(-0.08%) |
Nov 02, 2011 | 36.81 | 36.86 | 36.27 | 36.43 | 3,916,022 | +0.28(+0.76%) |
Nov 01, 2011 | 35.45 | 36.55 | 35.45 | 36.15 | 5,517,650 | -0.40(-1.08%) |
Oct 31, 2011 | 37.43 | 37.63 | 36.53 | 36.55 | 6,814,320 | -0.80(-2.14%) |
Oct 28, 2011 | 37.47 | 37.55 | 36.91 | 37.35 | 5,119,192 | -0.18(-0.49%) |
Oct 27, 2011 | 37.02 | 37.75 | 36.21 | 37.53 | 6,083,385 | +1.77(+4.96%) |
Oct 26, 2011 | 35.74 | 36.32 | 35.31 | 35.76 | 4,428,695 | +0.54(+1.54%) |
Oct 25, 2011 | 35.41 | 36.03 | 35.03 | 35.21 | 3,522,376 | -0.28(-0.80%) |
Oct 24, 2011 | 35.39 | 35.93 | 34.98 | 35.50 | 5,042,809 | +0.46(+1.31%) |
Oct 21, 2011 | 34.78 | 35.11 | 34.52 | 35.04 | 3,702,363 | +0.72(+2.09%) |
Oct 20, 2011 | 34.01 | 34.41 | 33.46 | 34.32 | 3,837,368 | +0.43(+1.27%) |
Oct 19, 2011 | 34.14 | 35.03 | 33.73 | 33.89 | 4,310,285 | -0.21(-0.62%) |
Oct 18, 2011 | 33.77 | 34.41 | 32.39 | 34.10 | 8,786,201 | -0.36(-1.04%) |
Oct 17, 2011 | 34.46 | 34.85 | 34.36 | 34.46 | 4,309,153 | -0.34(-0.98%) |
Oct 14, 2011 | 34.47 | 34.82 | 34.38 | 34.80 | 4,331,360 | +0.78(+2.30%) |
Oct 13, 2011 | 34.32 | 34.48 | 33.69 | 34.02 | 4,259,101 | -0.42(-1.23%) |
Oct 12, 2011 | 34.01 | 34.85 | 33.92 | 34.44 | 4,498,482 | +0.82(+2.43%) |
Oct 11, 2011 | 33.43 | 33.82 | 33.31 | 33.62 | 2,469,113 | -0.10(-0.30%) |
Oct 10, 2011 | 33.14 | 33.73 | 32.79 | 33.73 | 4,104,898 | +1.25(+3.86%) |
Oct 07, 2011 | 32.76 | 32.82 | 31.72 | 32.47 | 8,144,311 | -0.03(-0.08%) |
Oct 06, 2011 | 32.11 | 32.54 | 32.00 | 32.50 | 6,235,826 | +0.22(+0.68%) |
Oct 05, 2011 | 32.62 | 32.76 | 31.91 | 32.28 | 6,244,183 | -0.28(-0.87%) |
Oct 04, 2011 | 31.08 | 32.63 | 30.60 | 32.56 | 8,041,094 | +1.14(+3.61%) |
Oct 03, 2011 | 32.87 | 33.30 | 31.41 | 31.43 | 7,401,962 | -1.84(-5.53%) |
Sep 30, 2011 | 33.66 | 34.10 | 33.17 | 33.27 | 5,541,580 | -0.81(-2.36%) |
Sep 29, 2011 | 34.99 | 35.11 | 33.26 | 34.07 | 7,275,023 | -0.35(-1.01%) |
Sep 28, 2011 | 35.85 | 35.95 | 34.36 | 34.42 | 5,549,968 | -1.40(-3.91%) |
Sep 27, 2011 | 36.72 | 36.82 | 35.65 | 35.82 | 6,945,914 | -0.29(-0.81%) |
Sep 26, 2011 | 35.83 | 36.14 | 35.00 | 36.11 | 5,312,637 | +0.73(+2.07%) |
Sep 23, 2011 | 34.53 | 35.56 | 34.20 | 35.38 | 6,401,811 | +0.69(+1.98%) |
Sep 22, 2011 | 34.42 | 35.19 | 34.15 | 34.70 | 7,013,180 | -0.84(-2.37%) |
Sep 21, 2011 | 36.90 | 37.14 | 35.51 | 35.54 | 5,290,292 | -1.55(-4.17%) |
Sep 20, 2011 | 37.73 | 38.31 | 36.76 | 37.08 | 6,313,626 | -0.54(-1.44%) |
Sep 19, 2011 | 37.20 | 37.84 | 37.08 | 37.62 | 3,670,744 | -0.39(-1.04%) |
Sep 16, 2011 | 38.03 | 38.27 | 37.38 | 38.02 | 5,449,587 | +0.23(+0.61%) |
Sep 15, 2011 | 37.27 | 37.93 | 36.60 | 37.79 | 5,513,042 | +0.93(+2.53%) |
Sep 14, 2011 | 37.13 | 37.43 | 36.20 | 36.86 | 9,323,520 | -0.25(-0.67%) |
Sep 13, 2011 | 35.94 | 37.25 | 35.78 | 37.10 | 9,254,194 | +1.91(+5.44%) |
Sep 12, 2011 | 34.32 | 35.51 | 34.21 | 35.19 | 5,070,159 | +0.40(+1.16%) |
Sep 09, 2011 | 35.48 | 35.72 | 34.58 | 34.79 | 5,726,521 | -1.09(-3.04%) |
Sep 08, 2011 | 36.21 | 37.03 | 35.83 | 35.88 | 5,060,340 | -0.70(-1.90%) |
Sep 07, 2011 | 35.80 | 36.85 | 35.66 | 36.57 | 4,600,219 | +1.33(+3.77%) |
Sep 06, 2011 | 34.31 | 35.35 | 34.15 | 35.24 | 4,873,578 | -0.36(-1.00%) |
Sep 02, 2011 | 35.74 | 36.42 | 35.51 | 35.60 | 3,746,523 | -0.91(-2.48%) |
Sep 01, 2011 | 36.82 | 37.54 | 36.34 | 36.51 | 4,256,521 | -0.14(-0.37%) |
Aug 31, 2011 | 36.85 | 37.63 | 36.39 | 36.65 | 7,104,510 | +0.08(+0.23%) |
Aug 30, 2011 | 35.70 | 36.77 | 35.61 | 36.56 | 4,961,744 | +0.71(+1.99%) |
Aug 29, 2011 | 35.41 | 36.00 | 35.17 | 35.85 | 3,304,250 | +0.85(+2.43%) |
Aug 26, 2011 | 34.16 | 35.16 | 33.20 | 35.00 | 3,908,719 | +0.77(+2.25%) |
Aug 25, 2011 | 34.88 | 35.24 | 34.04 | 34.23 | 4,615,953 | -0.48(-1.37%) |
Aug 24, 2011 | 33.83 | 34.79 | 33.48 | 34.70 | 5,188,609 | +0.78(+2.29%) |
Aug 23, 2011 | 32.62 | 34.10 | 32.13 | 33.93 | 7,698,482 | +1.68(+5.19%) |
Aug 22, 2011 | 33.19 | 33.24 | 32.13 | 32.25 | 4,692,620 | -0.23(-0.70%) |
Aug 19, 2011 | 32.80 | 33.70 | 32.26 | 32.48 | 6,065,841 | -0.88(-2.63%) |
Aug 18, 2011 | 33.57 | 33.94 | 32.98 | 33.36 | 6,295,219 | -1.31(-3.78%) |
Aug 17, 2011 | 34.89 | 35.35 | 34.24 | 34.67 | 3,242,238 | +0.04(+0.11%) |
Aug 16, 2011 | 34.72 | 34.96 | 34.20 | 34.63 | 3,695,195 | -0.48(-1.36%) |
Aug 15, 2011 | 34.29 | 35.11 | 34.27 | 35.11 | 4,255,014 | +0.97(+2.84%) |
Aug 12, 2011 | 33.97 | 34.72 | 33.73 | 34.14 | 5,605,281 | +0.59(+1.77%) |
Aug 11, 2011 | 32.21 | 33.96 | 31.86 | 33.54 | 6,379,835 | +1.44(+4.48%) |
Aug 10, 2011 | 33.33 | 33.92 | 32.04 | 32.10 | 9,345,156 | -1.67(-4.93%) |
Aug 09, 2011 | 33.39 | 33.85 | 31.65 | 33.77 | 9,316,192 | +2.14(+6.77%) |
Aug 08, 2011 | 33.39 | 33.72 | 31.58 | 31.63 | 10,387,333 | -2.63(-7.67%) |
Aug 05, 2011 | 35.14 | 35.14 | 33.41 | 34.26 | 12,359,906 | -0.39(-1.14%) |
Aug 04, 2011 | 35.37 | 35.86 | 34.61 | 34.65 | 5,834,710 | -1.24(-3.44%) |
Aug 03, 2011 | 35.96 | 36.30 | 35.09 | 35.89 | 8,073,408 | +0.03(+0.08%) |
Aug 02, 2011 | 36.50 | 37.19 | 35.85 | 35.86 | 6,243,116 | -1.03(-2.78%) |
Aug 01, 2011 | 38.94 | 38.94 | 35.96 | 36.88 | 8,513,233 | -1.10(-2.89%) |
Jul 29, 2011 | 37.97 | 38.72 | 36.99 | 37.98 | 6,781,947 | -0.46(-1.19%) |
Jul 28, 2011 | 38.13 | 39.68 | 38.00 | 38.44 | 9,990,026 | +0.25(+0.65%) |
Jul 27, 2011 | 40.24 | 40.33 | 37.86 | 38.19 | 12,415,876 | -0.82(-2.11%) |
Jul 26, 2011 | 39.21 | 39.42 | 38.95 | 39.02 | 4,033,928 | -0.19(-0.49%) |
Jul 25, 2011 | 39.23 | 39.76 | 39.15 | 39.21 | 2,746,597 | -0.47(-1.18%) |
Jul 22, 2011 | 39.54 | 39.74 | 39.13 | 39.68 | 3,627,399 | +0.11(+0.28%) |
Jul 21, 2011 | 39.92 | 40.05 | 39.57 | 39.57 | 5,994,221 | -0.17(-0.44%) |
Jul 20, 2011 | 39.81 | 40.02 | 39.42 | 39.74 | 2,827,755 | +0.13(+0.32%) |
Jul 19, 2011 | 39.63 | 39.75 | 39.03 | 39.61 | 7,474,895 | +0.29(+0.74%) |
Jul 18, 2011 | 39.46 | 39.91 | 38.92 | 39.32 | 3,554,121 | -0.38(-0.95%) |
Jul 15, 2011 | 39.95 | 40.04 | 39.53 | 39.69 | 4,783,205 | -0.07(-0.18%) |
Jul 14, 2011 | 39.88 | 40.32 | 39.56 | 39.77 | 2,716,923 | +0.05(+0.12%) |
Jul 13, 2011 | 39.95 | 40.45 | 39.61 | 39.72 | 3,528,885 | +0.05(+0.12%) |
Jul 12, 2011 | 39.24 | 40.17 | 39.15 | 39.68 | 5,042,191 | +0.44(+1.12%) |
Jul 11, 2011 | 39.84 | 39.88 | 39.10 | 39.24 | 3,012,785 | -1.18(-2.91%) |
Jul 08, 2011 | 39.98 | 40.42 | 39.74 | 40.41 | 3,222,831 | -0.09(-0.23%) |
Jul 07, 2011 | 41.23 | 41.41 | 40.14 | 40.50 | 4,342,117 | -0.45(-1.09%) |
Jul 06, 2011 | 40.82 | 41.17 | 40.61 | 40.95 | 2,531,303 | +0.18(+0.45%) |
Jul 05, 2011 | 41.29 | 41.30 | 40.57 | 40.77 | 3,033,343 | -0.49(-1.19%) |
Jul 01, 2011 | 40.25 | 41.33 | 40.23 | 41.26 | 3,929,958 | +1.04(+2.59%) |
Jun 30, 2011 | 40.74 | 41.05 | 40.14 | 40.22 | 5,405,589 | -0.43(-1.05%) |
Jun 29, 2011 | 40.82 | 40.94 | 40.51 | 40.65 | 4,584,587 | -0.09(-0.22%) |
Jun 28, 2011 | 39.72 | 41.08 | 39.69 | 40.74 | 4,859,467 | +1.24(+3.14%) |
Jun 27, 2011 | 39.61 | 39.66 | 38.98 | 39.50 | 3,721,905 | +0.02(+0.05%) |
Jun 24, 2011 | 39.77 | 39.98 | 38.93 | 39.48 | 5,958,924 | -0.32(-0.80%) |
Jun 23, 2011 | 39.97 | 39.97 | 38.91 | 39.80 | 6,374,565 | -0.57(-1.42%) |
Jun 22, 2011 | 40.69 | 41.26 | 40.34 | 40.38 | 4,090,381 | -0.34(-0.83%) |
Jun 21, 2011 | 41.08 | 41.42 | 40.59 | 40.71 | 4,942,756 | -0.13(-0.31%) |
Jun 20, 2011 | 40.84 | 40.94 | 40.63 | 40.84 | 3,972,383 | +1.42(+3.61%) |
Jun 17, 2011 | 39.89 | 39.98 | 39.33 | 39.42 | 3,925,561 | -0.13(-0.32%) |
Jun 16, 2011 | 39.29 | 39.56 | 38.69 | 39.55 | 4,267,298 | +0.27(+0.70%) |
Jun 15, 2011 | 40.06 | 40.58 | 39.22 | 39.27 | 5,391,884 | -1.21(-3.00%) |
Jun 14, 2011 | 39.57 | 40.82 | 39.52 | 40.49 | 4,887,431 | +1.49(+3.81%) |
Jun 13, 2011 | 39.13 | 39.46 | 38.94 | 39.00 | 2,134,131 | -0.10(-0.26%) |
Jun 10, 2011 | 39.84 | 39.87 | 38.72 | 39.10 | 3,486,824 | -0.97(-2.41%) |
Jun 09, 2011 | 38.83 | 40.29 | 38.70 | 40.07 | 4,879,181 | +1.38(+3.56%) |
Jun 08, 2011 | 38.72 | 38.87 | 38.21 | 38.69 | 2,957,811 | -0.16(-0.42%) |
Jun 07, 2011 | 39.21 | 39.46 | 38.81 | 38.85 | 2,744,082 | +0.05(+0.14%) |
Jun 06, 2011 | 39.14 | 39.14 | 38.51 | 38.80 | 3,448,521 | -0.61(-1.55%) |
Jun 03, 2011 | 39.45 | 39.78 | 39.29 | 39.41 | 2,749,411 | -0.02(-0.05%) |
May 24, 2011 | 40.31 | 40.48 | 39.40 | 39.43 | 5,837,366 | -1.07(-2.64%) |
May 23, 2011 | 40.67 | 40.75 | 40.05 | 40.50 | 5,320,429 | -0.61(-1.49%) |
May 20, 2011 | 41.85 | 41.85 | 40.79 | 41.11 | 5,403,496 | -0.77(-1.83%) |
May 19, 2011 | 41.64 | 41.97 | 41.36 | 41.87 | 6,244,082 | +0.45(+1.08%) |
May 18, 2011 | 40.27 | 41.63 | 40.20 | 41.43 | 7,835,918 | +1.23(+3.06%) |
May 17, 2011 | 40.54 | 40.54 | 39.98 | 40.19 | 5,043,314 | -0.55(-1.34%) |
May 16, 2011 | 39.86 | 40.92 | 39.55 | 40.74 | 8,225,281 | +0.74(+1.85%) |
May 13, 2011 | 39.81 | 40.08 | 39.49 | 40.00 | 7,921,105 | +0.93(+2.38%) |
May 12, 2011 | 38.86 | 39.13 | 38.37 | 39.07 | 4,838,832 | +0.07(+0.19%) |
May 11, 2011 | 39.00 | 39.22 | 38.42 | 39.00 | 5,225,697 | -0.09(-0.23%) |
May 10, 2011 | 39.00 | 39.23 | 38.52 | 39.09 | 4,553,178 | +0.28(+0.73%) |
May 09, 2011 | 38.03 | 38.86 | 38.00 | 38.81 | 4,759,067 | +0.62(+1.62%) |
May 06, 2011 | 38.39 | 38.68 | 38.03 | 38.19 | 4,664,253 | +0.05(+0.14%) |
May 05, 2011 | 37.48 | 38.25 | 37.09 | 38.13 | 5,643,159 | +0.51(+1.36%) |
May 04, 2011 | 37.67 | 38.11 | 37.46 | 37.62 | 5,518,978 | -0.18(-0.48%) |
May 03, 2011 | 38.18 | 38.44 | 37.79 | 37.80 | 6,058,957 | -0.57(-1.50%) |