Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.48 | 39.19 | 38.40 | 39.13 | 1,742,073 | +0.72(+1.87%) |
Apr 27, 2012 | 38.43 | 38.56 | 38.12 | 38.41 | 1,629,581 | +0.03(+0.08%) |
Apr 26, 2012 | 37.80 | 38.55 | 37.68 | 38.38 | 1,941,376 | +0.37(+0.97%) |
Apr 25, 2012 | 37.96 | 38.20 | 37.69 | 38.01 | 1,981,688 | +0.46(+1.23%) |
Apr 24, 2012 | 37.39 | 37.86 | 37.28 | 37.55 | 1,712,084 | -0.01(-0.03%) |
Apr 23, 2012 | 36.89 | 37.63 | 36.64 | 37.56 | 1,771,050 | -0.17(-0.45%) |
Apr 20, 2012 | 38.27 | 38.51 | 37.65 | 37.73 | 1,690,746 | -0.19(-0.50%) |
Apr 19, 2012 | 38.15 | 38.54 | 37.71 | 37.92 | 2,048,301 | -0.29(-0.76%) |
Apr 18, 2012 | 37.66 | 38.50 | 37.57 | 38.21 | 2,307,579 | +0.53(+1.41%) |
Apr 17, 2012 | 37.66 | 38.04 | 37.56 | 37.68 | 2,141,629 | +0.50(+1.34%) |
Apr 16, 2012 | 37.76 | 37.84 | 36.86 | 37.18 | 2,615,407 | +0.11(+0.30%) |
Apr 13, 2012 | 37.08 | 37.20 | 36.65 | 37.07 | 1,822,539 | -0.20(-0.54%) |
Apr 12, 2012 | 36.72 | 37.54 | 36.63 | 37.27 | 2,620,470 | +1.17(+3.24%) |
Apr 11, 2012 | 36.54 | 36.55 | 36.02 | 36.10 | 2,420,651 | +0.32(+0.89%) |
Apr 10, 2012 | 36.48 | 36.75 | 35.65 | 35.78 | 3,361,995 | -1.15(-3.11%) |
Apr 09, 2012 | 37.00 | 37.18 | 36.65 | 36.93 | 1,675,061 | -0.28(-0.75%) |
Apr 05, 2012 | 37.33 | 37.96 | 37.10 | 37.21 | 1,424,050 | -0.12(-0.32%) |
Apr 04, 2012 | 37.50 | 37.55 | 37.10 | 37.33 | 1,586,526 | -0.52(-1.37%) |
Apr 03, 2012 | 38.00 | 38.12 | 37.63 | 37.85 | 2,193,486 | -0.10(-0.26%) |
Apr 02, 2012 | 37.45 | 38.40 | 37.37 | 37.95 | 2,062,659 | +0.44(+1.17%) |
Mar 30, 2012 | 37.35 | 37.94 | 37.05 | 37.51 | 2,721,597 | +0.72(+1.96%) |
Mar 29, 2012 | 36.56 | 36.87 | 36.36 | 36.79 | 2,477,953 | -0.39(-1.05%) |
Mar 28, 2012 | 37.15 | 37.44 | 36.77 | 37.18 | 2,268,196 | -0.48(-1.27%) |
Mar 27, 2012 | 38.13 | 38.25 | 37.57 | 37.66 | 1,845,506 | -0.81(-2.11%) |
Mar 26, 2012 | 38.45 | 38.51 | 38.20 | 38.47 | 2,319,457 | +0.86(+2.29%) |
Mar 23, 2012 | 37.10 | 37.73 | 36.96 | 37.61 | 1,942,729 | +0.64(+1.73%) |
Mar 22, 2012 | 36.96 | 37.17 | 36.70 | 36.97 | 2,658,528 | -0.47(-1.26%) |
Mar 21, 2012 | 37.56 | 37.62 | 37.21 | 37.44 | 1,757,229 | -0.13(-0.35%) |
Mar 20, 2012 | 37.67 | 37.76 | 37.18 | 37.57 | 2,807,813 | -1.12(-2.89%) |
Mar 19, 2012 | 38.60 | 38.85 | 38.18 | 38.69 | 1,833,071 | -0.09(-0.23%) |
Mar 16, 2012 | 38.07 | 39.00 | 38.04 | 38.78 | 2,590,514 | +0.77(+2.03%) |
Mar 15, 2012 | 37.90 | 38.23 | 37.69 | 38.01 | 1,615,531 | +0.41(+1.09%) |
Mar 14, 2012 | 38.20 | 38.25 | 37.44 | 37.60 | 2,390,095 | -1.03(-2.67%) |
Mar 13, 2012 | 38.24 | 38.63 | 38.03 | 38.63 | 2,387,987 | +0.53(+1.39%) |
Mar 12, 2012 | 38.70 | 38.72 | 38.04 | 38.10 | 2,106,152 | -0.67(-1.73%) |
Mar 09, 2012 | 38.84 | 39.19 | 38.70 | 38.77 | 2,474,141 | +0.47(+1.23%) |
Mar 08, 2012 | 38.44 | 38.70 | 38.10 | 38.30 | 2,861,161 | -0.34(-0.88%) |
Mar 07, 2012 | 38.31 | 38.87 | 38.05 | 38.64 | 3,355,522 | +0.83(+2.20%) |
Mar 06, 2012 | 38.33 | 38.44 | 37.38 | 37.81 | 5,336,453 | -1.67(-4.23%) |
Mar 05, 2012 | 39.70 | 39.76 | 39.16 | 39.48 | 2,467,289 | -0.37(-0.93%) |
Mar 02, 2012 | 40.21 | 40.41 | 39.76 | 39.85 | 3,911,507 | -0.78(-1.92%) |
Mar 01, 2012 | 40.74 | 40.97 | 39.99 | 40.63 | 7,412,352 | -1.44(-3.42%) |
Feb 29, 2012 | 41.94 | 42.34 | 41.43 | 42.07 | 4,108,331 | +0.98(+2.39%) |
Feb 28, 2012 | 40.85 | 41.56 | 40.65 | 41.09 | 3,694,985 | +0.03(+0.07%) |
Feb 27, 2012 | 40.16 | 41.30 | 40.08 | 41.06 | 4,100,911 | +0.18(+0.44%) |
Feb 24, 2012 | 40.57 | 41.16 | 40.53 | 40.88 | 2,387,597 | +0.50(+1.24%) |
Feb 23, 2012 | 40.20 | 40.44 | 39.92 | 40.38 | 2,387,976 | +0.33(+0.82%) |
Feb 22, 2012 | 39.63 | 40.25 | 39.54 | 40.05 | 2,348,349 | +0.44(+1.11%) |
Feb 21, 2012 | 39.92 | 40.10 | 39.41 | 39.61 | 2,655,027 | +0.20(+0.51%) |
Feb 17, 2012 | 39.26 | 39.72 | 39.06 | 39.41 | 1,772,016 | +0.15(+0.38%) |
Feb 16, 2012 | 38.71 | 39.32 | 38.59 | 39.26 | 1,678,762 | +0.53(+1.37%) |
Feb 15, 2012 | 38.97 | 39.04 | 38.56 | 38.73 | 1,950,795 | -0.44(-1.12%) |
Feb 14, 2012 | 39.18 | 39.30 | 38.96 | 39.17 | 1,625,948 | -0.30(-0.76%) |
Feb 13, 2012 | 39.94 | 39.94 | 39.26 | 39.47 | 2,072,977 | -0.04(-0.10%) |
Feb 10, 2012 | 38.45 | 39.66 | 38.42 | 39.51 | 2,798,800 | +0.44(+1.13%) |
Feb 09, 2012 | 39.00 | 39.17 | 38.65 | 39.07 | 2,079,339 | +0.39(+1.01%) |
Feb 08, 2012 | 38.56 | 38.70 | 38.40 | 38.68 | 1,513,827 | +0.31(+0.81%) |
Feb 07, 2012 | 38.13 | 38.42 | 37.83 | 38.37 | 1,649,205 | +0.06(+0.16%) |
Feb 06, 2012 | 37.81 | 38.43 | 37.67 | 38.31 | 1,624,083 | +0.43(+1.14%) |
Feb 03, 2012 | 37.51 | 37.92 | 37.43 | 37.88 | 2,021,850 | +0.57(+1.53%) |
Feb 02, 2012 | 37.07 | 37.38 | 36.77 | 37.31 | 2,850,225 | +0.12(+0.32%) |
Feb 01, 2012 | 37.49 | 37.49 | 37.11 | 37.19 | 2,585,165 | +0.09(+0.24%) |
Jan 31, 2012 | 37.10 | 37.39 | 36.92 | 37.10 | 2,288,190 | +0.23(+0.62%) |
Jan 30, 2012 | 36.38 | 37.03 | 36.23 | 36.87 | 2,184,836 | +0.00(+0.00%) |
Jan 27, 2012 | 36.90 | 37.14 | 36.72 | 36.87 | 1,452,453 | -0.03(-0.08%) |
Jan 26, 2012 | 36.99 | 37.20 | 36.73 | 36.90 | 2,806,984 | +0.46(+1.26%) |
Jan 25, 2012 | 35.98 | 36.50 | 35.53 | 36.44 | 1,763,574 | +0.71(+1.99%) |
Jan 24, 2012 | 35.27 | 35.84 | 35.13 | 35.73 | 1,743,335 | -0.09(-0.25%) |
Jan 23, 2012 | 35.68 | 36.10 | 35.52 | 35.82 | 1,893,490 | +0.13(+0.36%) |
Jan 20, 2012 | 35.74 | 36.17 | 35.46 | 35.69 | 2,669,249 | -0.55(-1.52%) |
Jan 19, 2012 | 36.05 | 36.41 | 35.81 | 36.24 | 2,189,538 | +0.25(+0.69%) |
Jan 18, 2012 | 35.82 | 36.00 | 35.53 | 35.99 | 2,538,956 | +0.67(+1.90%) |
Jan 17, 2012 | 35.46 | 35.61 | 35.13 | 35.32 | 1,876,228 | +0.01(+0.03%) |
Jan 13, 2012 | 34.66 | 35.35 | 34.61 | 35.31 | 2,305,828 | +0.16(+0.46%) |
Jan 12, 2012 | 35.30 | 35.77 | 35.00 | 35.15 | 2,042,924 | +0.22(+0.63%) |
Jan 11, 2012 | 34.82 | 34.99 | 34.49 | 34.93 | 1,927,526 | +0.14(+0.40%) |
Jan 10, 2012 | 34.73 | 34.93 | 34.69 | 34.79 | 1,883,563 | +0.54(+1.58%) |
Jan 09, 2012 | 34.50 | 34.50 | 34.08 | 34.25 | 1,125,672 | -0.08(-0.23%) |
Jan 06, 2012 | 34.29 | 34.47 | 33.88 | 34.33 | 1,438,925 | -0.05(-0.15%) |
Jan 05, 2012 | 34.04 | 34.63 | 33.68 | 34.38 | 2,180,613 | +0.41(+1.21%) |
Jan 04, 2012 | 33.63 | 34.17 | 33.50 | 33.97 | 1,364,563 | +0.79(+2.38%) |
Dec 30, 2011 | 33.27 | 33.60 | 33.16 | 33.18 | 1,001,259 | -0.09(-0.27%) |
Dec 29, 2011 | 33.05 | 33.47 | 32.95 | 33.27 | 1,063,187 | +0.32(+0.97%) |
Dec 28, 2011 | 33.51 | 33.54 | 32.80 | 32.95 | 1,542,724 | -0.78(-2.31%) |
Dec 27, 2011 | 33.85 | 33.87 | 33.43 | 33.73 | 1,198,135 | +0.10(+0.30%) |
Dec 23, 2011 | 33.72 | 33.75 | 33.31 | 33.63 | 1,039,073 | +0.44(+1.33%) |
Dec 21, 2011 | 33.00 | 33.32 | 32.55 | 33.19 | 1,890,789 | +0.05(+0.15%) |
Dec 20, 2011 | 32.85 | 33.22 | 32.78 | 33.14 | 3,905,285 | +1.26(+3.95%) |
Dec 19, 2011 | 32.37 | 32.51 | 31.82 | 31.88 | 1,520,820 | -0.44(-1.36%) |
Dec 16, 2011 | 32.29 | 32.37 | 31.96 | 32.32 | 2,193,426 | +0.40(+1.25%) |
Dec 15, 2011 | 32.57 | 32.65 | 31.63 | 31.92 | 2,305,606 | -0.29(-0.90%) |
Dec 14, 2011 | 32.63 | 32.84 | 31.67 | 32.21 | 2,461,215 | -0.69(-2.10%) |
Dec 13, 2011 | 33.94 | 34.26 | 32.54 | 32.90 | 3,083,750 | -0.73(-2.17%) |
Dec 12, 2011 | 33.57 | 33.71 | 33.13 | 33.63 | 1,993,745 | -0.69(-2.01%) |
Dec 09, 2011 | 34.16 | 34.57 | 33.95 | 34.32 | 2,514,490 | +0.74(+2.20%) |
Dec 08, 2011 | 34.70 | 34.90 | 33.39 | 33.58 | 3,298,127 | -2.22(-6.20%) |
Dec 07, 2011 | 35.55 | 36.00 | 35.35 | 35.80 | 3,503,671 | -0.05(-0.14%) |
Dec 06, 2011 | 35.41 | 36.06 | 35.37 | 35.85 | 3,102,311 | +0.57(+1.62%) |
Dec 05, 2011 | 35.69 | 35.75 | 35.19 | 35.28 | 2,646,670 | +0.45(+1.29%) |
Dec 02, 2011 | 35.09 | 35.22 | 34.51 | 34.83 | 2,782,385 | +0.11(+0.32%) |
Dec 01, 2011 | 34.64 | 34.94 | 34.35 | 34.72 | 1,732,777 | -0.16(-0.46%) |
Nov 30, 2011 | 34.48 | 34.98 | 34.28 | 34.88 | 3,330,110 | +2.12(+6.47%) |
Nov 29, 2011 | 32.60 | 33.17 | 32.53 | 32.76 | 1,796,673 | +0.12(+0.37%) |
Nov 28, 2011 | 32.87 | 33.05 | 32.39 | 32.64 | 1,789,094 | +1.50(+4.82%) |
Nov 25, 2011 | 31.03 | 31.70 | 31.03 | 31.14 | 1,203,386 | -0.17(-0.54%) |
Nov 23, 2011 | 32.05 | 32.08 | 31.02 | 31.31 | 2,853,470 | -1.30(-3.99%) |
Nov 22, 2011 | 32.75 | 33.02 | 32.40 | 32.61 | 2,423,932 | -0.40(-1.21%) |
Nov 21, 2011 | 33.05 | 33.11 | 32.44 | 33.01 | 2,353,865 | -0.76(-2.25%) |
Nov 18, 2011 | 33.95 | 34.05 | 33.49 | 33.77 | 1,600,799 | +0.41(+1.23%) |
Nov 17, 2011 | 34.41 | 34.52 | 33.10 | 33.36 | 3,252,030 | -0.97(-2.83%) |
Nov 16, 2011 | 34.38 | 35.11 | 34.31 | 34.33 | 2,198,640 | -0.26(-0.75%) |
Nov 15, 2011 | 34.30 | 34.79 | 34.10 | 34.59 | 1,625,187 | +0.16(+0.46%) |
Nov 14, 2011 | 34.57 | 34.63 | 34.13 | 34.43 | 1,472,780 | -0.14(-0.40%) |
Nov 11, 2011 | 34.44 | 34.75 | 34.31 | 34.57 | 2,398,496 | +0.78(+2.31%) |
Nov 10, 2011 | 34.29 | 34.30 | 33.39 | 33.79 | 3,120,693 | +0.05(+0.15%) |
Nov 09, 2011 | 33.80 | 34.13 | 33.50 | 33.74 | 3,600,283 | -1.30(-3.71%) |
Nov 08, 2011 | 34.99 | 35.16 | 34.56 | 35.04 | 3,190,530 | +0.32(+0.92%) |
Nov 07, 2011 | 34.50 | 34.85 | 34.00 | 34.72 | 2,184,447 | +0.44(+1.28%) |
Nov 04, 2011 | 33.91 | 34.37 | 33.68 | 34.28 | 2,762,459 | +0.05(+0.15%) |
Nov 03, 2011 | 33.63 | 34.36 | 33.25 | 34.23 | 2,901,744 | +1.12(+3.38%) |
Nov 02, 2011 | 32.80 | 33.23 | 32.55 | 33.11 | 2,208,502 | +1.10(+3.44%) |
Nov 01, 2011 | 31.47 | 32.64 | 31.35 | 32.01 | 4,136,298 | -1.12(-3.38%) |
Oct 31, 2011 | 33.48 | 33.67 | 33.13 | 33.13 | 2,335,476 | -1.10(-3.21%) |
Oct 28, 2011 | 34.12 | 34.36 | 33.95 | 34.23 | 2,516,008 | -0.09(-0.26%) |
Oct 27, 2011 | 34.94 | 35.06 | 34.16 | 34.32 | 4,754,502 | +0.81(+2.42%) |
Oct 26, 2011 | 33.86 | 33.99 | 32.95 | 33.51 | 3,493,748 | +0.25(+0.75%) |
Oct 25, 2011 | 33.85 | 33.88 | 33.17 | 33.26 | 2,023,815 | -0.64(-1.89%) |
Oct 24, 2011 | 33.22 | 34.06 | 33.16 | 33.90 | 2,168,760 | +0.72(+2.17%) |
Oct 21, 2011 | 32.98 | 33.44 | 32.91 | 33.18 | 2,285,052 | +0.92(+2.85%) |
Oct 20, 2011 | 32.32 | 32.49 | 31.75 | 32.26 | 2,466,194 | +0.59(+1.86%) |
Oct 19, 2011 | 32.09 | 32.32 | 31.59 | 31.67 | 2,491,504 | -0.41(-1.28%) |
Oct 18, 2011 | 31.15 | 32.27 | 30.62 | 32.08 | 2,335,717 | +1.00(+3.22%) |
Oct 17, 2011 | 31.78 | 31.86 | 30.92 | 31.08 | 1,938,090 | -0.74(-2.33%) |
Oct 14, 2011 | 31.52 | 31.88 | 31.25 | 31.82 | 2,144,774 | +1.03(+3.35%) |
Oct 13, 2011 | 30.55 | 30.90 | 29.95 | 30.79 | 2,227,277 | -0.04(-0.13%) |
Oct 12, 2011 | 30.73 | 31.26 | 30.54 | 30.83 | 2,784,070 | +0.67(+2.22%) |
Oct 11, 2011 | 29.60 | 30.40 | 29.52 | 30.16 | 2,576,251 | +0.12(+0.40%) |
Oct 10, 2011 | 29.89 | 30.27 | 29.64 | 30.04 | 2,180,147 | +1.12(+3.87%) |
Oct 07, 2011 | 28.57 | 29.30 | 28.34 | 28.92 | 3,925,346 | +0.94(+3.36%) |
Oct 06, 2011 | 27.94 | 28.23 | 27.75 | 27.98 | 2,992,561 | +1.03(+3.82%) |
Oct 05, 2011 | 26.37 | 27.02 | 25.84 | 26.95 | 2,740,830 | +0.79(+3.02%) |
Oct 04, 2011 | 25.12 | 26.16 | 24.68 | 26.16 | 5,383,710 | +0.28(+1.08%) |
Oct 03, 2011 | 26.81 | 27.10 | 25.25 | 25.88 | 6,571,891 | -1.65(-5.99%) |
Sep 30, 2011 | 28.03 | 28.26 | 27.50 | 27.53 | 3,154,193 | -1.46(-5.04%) |
Sep 29, 2011 | 29.02 | 29.23 | 28.36 | 28.99 | 3,382,007 | +0.49(+1.72%) |
Sep 28, 2011 | 29.32 | 29.59 | 28.50 | 28.50 | 2,225,959 | -0.66(-2.26%) |
Sep 27, 2011 | 30.09 | 30.15 | 28.95 | 29.16 | 4,500,628 | -0.72(-2.41%) |
Sep 26, 2011 | 29.37 | 29.96 | 28.51 | 29.88 | 2,595,363 | +0.50(+1.70%) |
Sep 23, 2011 | 29.39 | 30.00 | 29.01 | 29.38 | 3,271,015 | -0.22(-0.74%) |
Sep 22, 2011 | 29.91 | 30.00 | 29.02 | 29.60 | 5,362,456 | -1.72(-5.49%) |
Sep 21, 2011 | 31.95 | 32.49 | 31.30 | 31.32 | 2,571,764 | -0.64(-2.00%) |
Sep 20, 2011 | 32.06 | 32.66 | 31.71 | 31.96 | 1,888,374 | +0.13(+0.41%) |
Sep 19, 2011 | 31.40 | 32.08 | 31.23 | 31.83 | 2,607,156 | -0.70(-2.15%) |
Sep 16, 2011 | 32.08 | 32.53 | 31.76 | 32.53 | 2,102,930 | +0.32(+0.99%) |
Sep 15, 2011 | 31.88 | 32.38 | 31.59 | 32.21 | 2,866,565 | +0.73(+2.32%) |
Sep 14, 2011 | 30.73 | 31.73 | 30.03 | 31.48 | 3,054,067 | +0.81(+2.64%) |
Sep 13, 2011 | 30.70 | 30.90 | 30.16 | 30.67 | 2,314,639 | -0.16(-0.52%) |
Sep 12, 2011 | 29.88 | 30.83 | 29.69 | 30.83 | 2,870,111 | -0.02(-0.06%) |
Sep 09, 2011 | 31.37 | 31.59 | 30.54 | 30.85 | 3,359,936 | -0.44(-1.41%) |
Sep 08, 2011 | 31.27 | 31.81 | 31.17 | 31.29 | 2,046,442 | -0.19(-0.60%) |
Sep 07, 2011 | 30.60 | 31.50 | 30.55 | 31.48 | 2,571,819 | +1.36(+4.52%) |
Sep 06, 2011 | 30.11 | 30.58 | 29.12 | 30.12 | 4,764,617 | -1.78(-5.58%) |
Sep 02, 2011 | 31.46 | 32.33 | 31.25 | 31.90 | 3,675,664 | -0.45(-1.39%) |
Sep 01, 2011 | 32.31 | 32.62 | 32.10 | 32.35 | 2,222,934 | -0.02(-0.06%) |
Aug 31, 2011 | 32.47 | 32.77 | 32.05 | 32.37 | 2,402,667 | +0.31(+0.97%) |
Aug 30, 2011 | 31.34 | 32.35 | 31.09 | 32.06 | 3,606,025 | +0.25(+0.79%) |
Aug 29, 2011 | 31.29 | 31.95 | 31.17 | 31.81 | 2,633,243 | +0.83(+2.68%) |
Aug 26, 2011 | 29.65 | 31.20 | 29.30 | 30.98 | 3,260,928 | +1.07(+3.58%) |
Aug 25, 2011 | 30.33 | 30.65 | 29.77 | 29.91 | 4,569,304 | -1.13(-3.64%) |
Aug 24, 2011 | 30.10 | 31.25 | 29.87 | 31.04 | 3,571,563 | +0.94(+3.12%) |
Aug 23, 2011 | 28.98 | 30.10 | 28.75 | 30.10 | 2,870,973 | +1.19(+4.12%) |
Aug 22, 2011 | 29.69 | 29.70 | 28.71 | 28.91 | 3,033,021 | +0.37(+1.30%) |
Aug 19, 2011 | 28.75 | 29.51 | 28.45 | 28.54 | 3,183,674 | -0.52(-1.79%) |
Aug 18, 2011 | 29.43 | 29.48 | 28.64 | 29.06 | 3,865,526 | -1.81(-5.86%) |
Aug 17, 2011 | 30.99 | 31.34 | 30.59 | 30.87 | 2,263,822 | +0.47(+1.55%) |
Aug 16, 2011 | 30.64 | 30.97 | 30.01 | 30.40 | 4,055,822 | -1.05(-3.34%) |
Aug 15, 2011 | 30.36 | 31.56 | 30.26 | 31.45 | 3,189,096 | +1.77(+5.96%) |
Aug 12, 2011 | 30.05 | 30.21 | 29.47 | 29.68 | 3,662,689 | -0.06(-0.20%) |
Aug 11, 2011 | 27.81 | 30.09 | 27.50 | 29.74 | 4,180,404 | +1.80(+6.44%) |
Aug 10, 2011 | 28.12 | 29.05 | 27.40 | 27.94 | 5,967,048 | -0.90(-3.12%) |
Aug 09, 2011 | 26.28 | 28.88 | 27.00 | 28.84 | 6,036,746 | +2.52(+9.57%) |
Aug 08, 2011 | 26.28 | 27.53 | 26.26 | 26.32 | 7,754,851 | -3.64(-12.15%) |
Aug 05, 2011 | 30.43 | 30.56 | 28.11 | 29.96 | 5,560,902 | -0.08(-0.27%) |
Aug 04, 2011 | 31.66 | 31.98 | 29.90 | 30.04 | 6,991,163 | -3.47(-10.36%) |
Aug 03, 2011 | 33.71 | 33.81 | 32.92 | 33.51 | 3,077,069 | +0.27(+0.81%) |
Aug 02, 2011 | 33.90 | 34.44 | 33.22 | 33.24 | 2,333,442 | -1.30(-3.76%) |
Aug 01, 2011 | 35.45 | 35.48 | 34.02 | 34.54 | 1,725,914 | -0.22(-0.63%) |
Jul 29, 2011 | 34.75 | 35.11 | 34.46 | 34.76 | 1,650,946 | -0.17(-0.49%) |
Jul 28, 2011 | 34.96 | 35.39 | 34.88 | 34.93 | 1,204,138 | -0.03(-0.09%) |
Jul 27, 2011 | 35.59 | 35.66 | 34.90 | 34.96 | 1,333,522 | -0.71(-1.99%) |
Jul 26, 2011 | 35.84 | 36.10 | 35.60 | 35.67 | 1,252,728 | +0.01(+0.03%) |
Jul 25, 2011 | 35.65 | 35.83 | 35.47 | 35.66 | 1,486,017 | -0.11(-0.31%) |
Jul 22, 2011 | 35.90 | 35.92 | 35.64 | 35.77 | 1,458,510 | -0.10(-0.28%) |
Jul 21, 2011 | 35.86 | 35.98 | 35.63 | 35.87 | 1,559,720 | +0.33(+0.93%) |
Jul 20, 2011 | 35.21 | 35.58 | 35.07 | 35.54 | 1,638,728 | +0.56(+1.60%) |
Jul 19, 2011 | 34.75 | 34.99 | 34.45 | 34.98 | 1,572,537 | +0.56(+1.63%) |
Jul 18, 2011 | 34.42 | 34.50 | 34.03 | 34.42 | 1,702,988 | -0.43(-1.23%) |
Jul 15, 2011 | 34.67 | 35.02 | 34.51 | 34.85 | 1,735,457 | +0.15(+0.43%) |
Jul 14, 2011 | 35.18 | 35.34 | 34.52 | 34.70 | 1,787,847 | -0.33(-0.94%) |
Jul 13, 2011 | 34.50 | 35.56 | 34.50 | 35.03 | 1,754,150 | +0.71(+2.07%) |
Jul 12, 2011 | 34.24 | 34.83 | 34.09 | 34.32 | 2,547,383 | -0.38(-1.10%) |
Jul 11, 2011 | 34.73 | 34.92 | 34.41 | 34.70 | 1,535,828 | -0.78(-2.20%) |
Jul 08, 2011 | 35.29 | 35.56 | 34.99 | 35.48 | 2,089,934 | -0.48(-1.33%) |
Jul 07, 2011 | 35.93 | 36.10 | 35.76 | 35.96 | 1,573,784 | +0.47(+1.32%) |
Jul 06, 2011 | 35.38 | 35.66 | 35.14 | 35.49 | 1,720,957 | -0.32(-0.89%) |
Jul 05, 2011 | 35.78 | 36.11 | 35.59 | 35.81 | 1,421,698 | +0.08(+0.22%) |
Jul 01, 2011 | 35.51 | 35.87 | 35.23 | 35.73 | 1,951,641 | +0.45(+1.28%) |
Jun 30, 2011 | 34.88 | 35.51 | 34.84 | 35.28 | 1,371,240 | +0.56(+1.61%) |
Jun 29, 2011 | 34.60 | 35.00 | 34.41 | 34.72 | 1,970,340 | +0.75(+2.21%) |
Jun 28, 2011 | 33.33 | 34.14 | 33.23 | 33.97 | 1,190,056 | +0.75(+2.26%) |
Jun 27, 2011 | 32.99 | 33.46 | 32.80 | 33.22 | 960,987 | +0.18(+0.54%) |
Jun 24, 2011 | 33.39 | 33.55 | 32.94 | 33.04 | 2,152,894 | -0.73(-2.16%) |
Jun 23, 2011 | 33.00 | 33.85 | 32.47 | 33.77 | 2,249,256 | -0.09(-0.27%) |
Jun 22, 2011 | 33.80 | 34.49 | 33.75 | 33.86 | 1,505,624 | +0.01(+0.03%) |
Jun 21, 2011 | 33.50 | 34.08 | 33.36 | 33.85 | 1,489,674 | +1.09(+3.33%) |
Jun 20, 2011 | 32.74 | 32.85 | 32.62 | 32.76 | 1,139,081 | +0.09(+0.28%) |
Jun 17, 2011 | 33.15 | 33.17 | 32.58 | 32.67 | 1,900,156 | -0.02(-0.06%) |
Jun 16, 2011 | 32.80 | 33.12 | 32.40 | 32.69 | 2,034,607 | -0.24(-0.73%) |
Jun 15, 2011 | 33.18 | 33.48 | 32.51 | 32.93 | 3,655,533 | -1.32(-3.85%) |
Jun 14, 2011 | 34.00 | 34.46 | 33.98 | 34.25 | 1,245,542 | +0.70(+2.09%) |
Jun 13, 2011 | 34.13 | 34.29 | 33.25 | 33.55 | 1,935,275 | -0.22(-0.65%) |
Jun 10, 2011 | 34.67 | 34.68 | 33.76 | 33.77 | 1,728,713 | -1.02(-2.93%) |
Jun 09, 2011 | 34.25 | 35.00 | 34.12 | 34.79 | 2,622,852 | +0.72(+2.11%) |
Jun 08, 2011 | 34.13 | 34.49 | 33.81 | 34.07 | 2,227,097 | -0.62(-1.79%) |
Jun 07, 2011 | 34.85 | 35.10 | 34.54 | 34.69 | 2,241,024 | +0.39(+1.14%) |
Jun 06, 2011 | 35.23 | 35.26 | 34.23 | 34.30 | 2,475,719 | -1.73(-4.80%) |
Jun 03, 2011 | 35.46 | 36.44 | 35.45 | 36.03 | 2,627,933 | +1.26(+3.62%) |
May 24, 2011 | 34.46 | 34.95 | 34.43 | 34.77 | 2,175,755 | +0.69(+2.02%) |
May 23, 2011 | 33.68 | 34.42 | 33.55 | 34.08 | 2,526,117 | -0.96(-2.74%) |
May 20, 2011 | 35.00 | 35.17 | 34.53 | 35.04 | 2,150,981 | +0.11(+0.31%) |
May 19, 2011 | 34.66 | 35.03 | 34.29 | 34.93 | 2,297,845 | +0.14(+0.40%) |
May 18, 2011 | 33.51 | 34.93 | 33.45 | 34.79 | 2,901,606 | +1.62(+4.88%) |
May 17, 2011 | 33.18 | 33.56 | 32.68 | 33.17 | 1,920,963 | +0.03(+0.09%) |
May 16, 2011 | 32.64 | 33.80 | 32.56 | 33.14 | 2,202,408 | +0.48(+1.47%) |
May 13, 2011 | 33.00 | 33.46 | 32.56 | 32.66 | 2,773,244 | -0.45(-1.36%) |
May 12, 2011 | 32.66 | 33.42 | 32.15 | 33.11 | 2,915,281 | -0.05(-0.15%) |
May 11, 2011 | 33.84 | 33.92 | 33.12 | 33.16 | 2,312,050 | -1.35(-3.91%) |
May 10, 2011 | 33.82 | 34.54 | 33.65 | 34.51 | 1,410,185 | +0.79(+2.34%) |
May 09, 2011 | 32.75 | 33.91 | 32.65 | 33.72 | 2,415,542 | +1.31(+4.04%) |
May 06, 2011 | 32.69 | 33.24 | 32.26 | 32.41 | 2,301,867 | +0.03(+0.09%) |
May 05, 2011 | 32.91 | 33.38 | 32.12 | 32.38 | 3,575,193 | -1.21(-3.60%) |
May 04, 2011 | 34.15 | 34.16 | 33.16 | 33.59 | 2,824,456 | -0.81(-2.35%) |
May 03, 2011 | 34.97 | 35.14 | 34.20 | 34.40 | 1,008,834 | -0.68(-1.94%) |