Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.46 | 40.48 | 39.64 | 39.71 | 4,811,383 | -0.84(-2.07%) |
Apr 27, 2012 | 40.77 | 40.86 | 40.36 | 40.54 | 3,834,373 | -0.06(-0.15%) |
Apr 26, 2012 | 40.29 | 40.75 | 39.92 | 40.60 | 3,391,830 | +0.44(+1.09%) |
Apr 25, 2012 | 39.82 | 40.30 | 39.54 | 40.17 | 3,376,780 | +0.68(+1.73%) |
Apr 24, 2012 | 39.77 | 39.98 | 39.29 | 39.48 | 4,765,152 | -0.22(-0.56%) |
Apr 23, 2012 | 40.22 | 40.22 | 39.59 | 39.71 | 4,358,696 | -0.76(-1.88%) |
Apr 20, 2012 | 40.69 | 40.76 | 40.09 | 40.47 | 3,762,598 | +0.02(+0.04%) |
Apr 19, 2012 | 40.49 | 40.82 | 40.28 | 40.45 | 3,522,644 | -0.01(-0.03%) |
Apr 18, 2012 | 40.16 | 40.54 | 39.93 | 40.46 | 2,544,288 | +0.11(+0.27%) |
Apr 17, 2012 | 39.98 | 40.55 | 39.95 | 40.36 | 2,718,242 | +0.64(+1.62%) |
Apr 16, 2012 | 40.06 | 40.13 | 39.44 | 39.71 | 4,014,744 | -0.33(-0.81%) |
Apr 13, 2012 | 40.43 | 40.43 | 39.95 | 40.04 | 5,148,149 | -0.25(-0.63%) |
Apr 12, 2012 | 39.62 | 40.35 | 39.54 | 40.29 | 4,934,330 | +0.58(+1.45%) |
Apr 11, 2012 | 39.97 | 40.07 | 39.53 | 39.71 | 3,683,459 | +0.14(+0.35%) |
Apr 10, 2012 | 39.92 | 40.28 | 39.48 | 39.58 | 5,959,869 | -0.44(-1.09%) |
Apr 09, 2012 | 40.11 | 40.25 | 39.73 | 40.01 | 4,247,257 | -0.44(-1.08%) |
Apr 05, 2012 | 39.47 | 40.57 | 39.44 | 40.45 | 6,075,241 | +0.74(+1.85%) |
Apr 04, 2012 | 39.79 | 39.95 | 39.15 | 39.71 | 6,165,961 | -0.49(-1.21%) |
Apr 03, 2012 | 40.22 | 40.61 | 39.89 | 40.20 | 3,936,397 | -0.15(-0.36%) |
Apr 02, 2012 | 40.72 | 40.72 | 40.17 | 40.35 | 4,386,099 | -0.27(-0.67%) |
Mar 30, 2012 | 40.59 | 40.89 | 40.32 | 40.62 | 3,908,588 | +0.10(+0.25%) |
Mar 29, 2012 | 40.48 | 40.54 | 39.94 | 40.52 | 4,454,962 | +0.15(+0.36%) |
Mar 28, 2012 | 40.67 | 41.08 | 40.29 | 40.37 | 3,596,209 | -0.41(-1.01%) |
Mar 27, 2012 | 40.30 | 40.96 | 40.27 | 40.78 | 3,240,922 | +0.50(+1.23%) |
Mar 26, 2012 | 40.19 | 40.45 | 39.83 | 40.29 | 5,049,035 | +0.37(+0.92%) |
Mar 23, 2012 | 40.09 | 40.27 | 39.90 | 39.92 | 4,939,005 | -0.03(-0.09%) |
Mar 22, 2012 | 40.05 | 40.36 | 39.83 | 39.95 | 3,638,392 | -0.39(-0.95%) |
Mar 21, 2012 | 40.83 | 40.83 | 40.34 | 40.34 | 4,458,485 | -0.46(-1.13%) |
Mar 20, 2012 | 41.19 | 41.22 | 40.75 | 40.80 | 3,412,340 | -0.68(-1.63%) |
Mar 19, 2012 | 40.56 | 41.51 | 40.30 | 41.48 | 3,715,829 | +0.72(+1.76%) |
Mar 16, 2012 | 40.29 | 40.82 | 40.28 | 40.76 | 9,004,699 | +0.45(+1.10%) |
Mar 15, 2012 | 40.63 | 40.74 | 40.17 | 40.31 | 4,880,007 | -0.33(-0.80%) |
Mar 14, 2012 | 41.12 | 41.20 | 40.42 | 40.64 | 4,292,286 | -0.47(-1.14%) |
Mar 13, 2012 | 40.79 | 41.20 | 40.44 | 41.11 | 6,399,829 | +0.42(+1.03%) |
Mar 12, 2012 | 41.07 | 41.07 | 40.60 | 40.69 | 2,296,454 | -0.21(-0.52%) |
Mar 09, 2012 | 41.57 | 42.03 | 40.87 | 40.90 | 3,480,467 | -0.44(-1.06%) |
Mar 08, 2012 | 40.89 | 41.61 | 40.71 | 41.34 | 3,992,382 | +0.74(+1.83%) |
Mar 07, 2012 | 40.40 | 41.20 | 40.30 | 40.60 | 2,842,268 | +0.16(+0.40%) |
Mar 06, 2012 | 41.22 | 41.23 | 40.38 | 40.43 | 4,162,384 | -1.05(-2.54%) |
Mar 05, 2012 | 41.51 | 41.57 | 41.02 | 41.49 | 3,920,460 | -0.01(-0.02%) |
Mar 02, 2012 | 41.69 | 41.73 | 41.12 | 41.49 | 5,768,909 | -0.30(-0.72%) |
Mar 01, 2012 | 41.20 | 41.94 | 40.42 | 41.79 | 8,025,393 | +1.00(+2.45%) |
Feb 29, 2012 | 40.36 | 41.37 | 40.25 | 40.79 | 6,097,753 | +0.43(+1.06%) |
Feb 28, 2012 | 40.00 | 40.57 | 39.80 | 40.37 | 6,827,841 | +0.22(+0.55%) |
Feb 27, 2012 | 40.17 | 40.53 | 39.71 | 40.14 | 4,949,975 | -0.47(-1.16%) |
Feb 24, 2012 | 40.65 | 41.02 | 40.54 | 40.61 | 2,493,168 | -0.03(-0.08%) |
Feb 23, 2012 | 40.73 | 40.92 | 40.42 | 40.65 | 4,220,871 | -0.24(-0.59%) |
Feb 22, 2012 | 41.43 | 41.60 | 40.75 | 40.89 | 3,042,580 | -0.52(-1.26%) |
Feb 21, 2012 | 41.59 | 41.91 | 41.20 | 41.41 | 3,360,231 | -0.27(-0.64%) |
Feb 17, 2012 | 41.97 | 42.14 | 41.58 | 41.67 | 4,127,653 | -0.18(-0.43%) |
Feb 16, 2012 | 41.42 | 41.94 | 41.19 | 41.85 | 4,906,628 | +0.37(+0.89%) |
Feb 15, 2012 | 42.08 | 42.22 | 41.41 | 41.49 | 4,191,312 | -0.49(-1.16%) |
Feb 14, 2012 | 42.11 | 42.19 | 41.70 | 41.97 | 3,521,150 | -0.30(-0.71%) |
Feb 13, 2012 | 42.36 | 42.57 | 41.96 | 42.27 | 3,856,692 | +0.15(+0.35%) |
Feb 10, 2012 | 42.03 | 42.20 | 41.57 | 42.13 | 2,955,684 | -0.14(-0.32%) |
Feb 09, 2012 | 42.27 | 42.60 | 41.85 | 42.27 | 4,095,923 | +0.01(+0.02%) |
Feb 08, 2012 | 41.73 | 42.37 | 41.73 | 42.26 | 6,491,483 | +0.49(+1.17%) |
Feb 07, 2012 | 41.41 | 41.90 | 41.22 | 41.77 | 3,767,527 | +0.07(+0.16%) |
Feb 06, 2012 | 41.17 | 41.79 | 41.17 | 41.70 | 5,352,239 | +0.31(+0.74%) |
Feb 03, 2012 | 40.84 | 41.41 | 40.26 | 41.39 | 5,815,981 | +1.43(+3.58%) |
Feb 02, 2012 | 38.81 | 41.14 | 38.42 | 39.96 | 14,660,305 | -0.24(-0.60%) |
Feb 01, 2012 | 40.28 | 41.08 | 40.20 | 40.20 | 6,843,524 | -0.06(-0.15%) |
Jan 31, 2012 | 41.13 | 41.49 | 40.14 | 40.26 | 6,533,094 | -0.74(-1.80%) |
Jan 30, 2012 | 40.72 | 41.35 | 40.27 | 41.00 | 3,524,584 | +0.07(+0.17%) |
Jan 27, 2012 | 40.97 | 41.21 | 40.80 | 40.93 | 3,010,880 | -0.16(-0.40%) |
Jan 26, 2012 | 41.38 | 41.61 | 40.96 | 41.09 | 3,476,652 | -0.29(-0.70%) |
Jan 25, 2012 | 40.97 | 41.79 | 40.66 | 41.38 | 5,846,191 | +0.30(+0.73%) |
Jan 24, 2012 | 40.60 | 41.19 | 40.42 | 41.08 | 5,409,485 | +0.21(+0.52%) |
Jan 23, 2012 | 40.63 | 41.15 | 40.49 | 40.87 | 4,209,419 | +0.10(+0.25%) |
Jan 20, 2012 | 41.71 | 41.72 | 40.48 | 40.77 | 5,859,012 | -0.81(-1.96%) |
Jan 19, 2012 | 41.40 | 41.80 | 40.88 | 41.58 | 5,065,588 | +0.45(+1.08%) |
Jan 18, 2012 | 40.56 | 41.24 | 40.44 | 41.14 | 3,322,475 | +0.43(+1.05%) |
Jan 17, 2012 | 40.63 | 41.23 | 40.49 | 40.71 | 4,792,061 | +0.57(+1.43%) |
Jan 13, 2012 | 40.59 | 40.83 | 39.50 | 40.13 | 4,876,828 | -0.86(-2.09%) |
Jan 12, 2012 | 40.53 | 41.08 | 40.44 | 40.99 | 3,818,988 | +0.52(+1.29%) |
Jan 11, 2012 | 39.97 | 40.59 | 39.67 | 40.47 | 2,764,996 | +0.30(+0.75%) |
Jan 10, 2012 | 39.89 | 40.57 | 39.59 | 40.17 | 4,261,864 | +0.28(+0.71%) |
Jan 09, 2012 | 40.44 | 40.62 | 39.64 | 39.89 | 6,567,337 | -0.73(-1.79%) |
Jan 06, 2012 | 40.23 | 40.70 | 40.06 | 40.61 | 4,885,524 | +0.41(+1.02%) |
Jan 05, 2012 | 39.16 | 40.27 | 39.07 | 40.20 | 4,539,453 | +0.92(+2.33%) |
Jan 04, 2012 | 39.30 | 39.47 | 38.69 | 39.29 | 4,339,804 | +0.42(+1.08%) |
Dec 30, 2011 | 39.34 | 39.60 | 38.87 | 38.87 | 2,253,589 | -0.47(-1.20%) |
Dec 29, 2011 | 38.76 | 39.39 | 38.76 | 39.34 | 1,881,177 | +0.77(+2.00%) |
Dec 28, 2011 | 38.73 | 38.90 | 38.38 | 38.57 | 1,613,185 | -0.16(-0.42%) |
Dec 27, 2011 | 38.58 | 39.21 | 38.58 | 38.73 | 2,298,716 | -0.03(-0.07%) |
Dec 23, 2011 | 38.52 | 38.98 | 38.40 | 38.76 | 2,601,386 | +1.33(+3.54%) |
Dec 21, 2011 | 37.26 | 37.54 | 37.13 | 37.43 | 2,681,444 | +0.03(+0.07%) |
Dec 20, 2011 | 36.77 | 37.61 | 36.47 | 37.40 | 3,122,324 | +1.39(+3.85%) |
Dec 19, 2011 | 36.92 | 37.06 | 35.93 | 36.02 | 3,475,279 | -0.58(-1.59%) |
Dec 16, 2011 | 37.10 | 37.37 | 36.27 | 36.60 | 9,326,639 | -0.19(-0.51%) |
Dec 15, 2011 | 36.56 | 37.10 | 36.26 | 36.79 | 4,032,042 | +0.51(+1.42%) |
Dec 14, 2011 | 36.53 | 36.62 | 36.14 | 36.27 | 3,067,776 | -0.53(-1.44%) |
Dec 13, 2011 | 37.10 | 37.37 | 36.68 | 36.80 | 4,554,965 | -0.18(-0.49%) |
Dec 12, 2011 | 37.31 | 37.40 | 36.52 | 36.98 | 5,789,059 | -0.78(-2.06%) |
Dec 09, 2011 | 37.13 | 38.11 | 37.01 | 37.76 | 4,129,362 | +0.92(+2.49%) |
Dec 08, 2011 | 37.39 | 37.51 | 36.77 | 36.85 | 3,903,424 | -0.85(-2.25%) |
Dec 07, 2011 | 36.38 | 38.10 | 35.99 | 37.69 | 6,087,494 | +1.05(+2.87%) |
Dec 06, 2011 | 36.03 | 37.11 | 35.78 | 36.64 | 7,381,819 | -1.67(-4.36%) |
Dec 05, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Dec 01, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Nov 30, 2011 | 37.44 | 38.33 | 37.26 | 38.31 | 6,801,443 | +1.83(+5.02%) |
Nov 29, 2011 | 36.76 | 36.91 | 36.34 | 36.48 | 5,712,028 | -0.12(-0.33%) |
Nov 28, 2011 | 36.80 | 37.29 | 36.27 | 36.60 | 7,514,648 | +0.98(+2.76%) |
Nov 25, 2011 | 35.86 | 36.15 | 35.59 | 35.61 | 2,476,780 | -0.13(-0.36%) |
Nov 24, 2011 | 36.63 | 36.81 | 35.74 | 35.74 | 5,982,077 | +0.00(+0.00%) |
Nov 23, 2011 | 36.63 | 36.81 | 35.74 | 35.74 | 5,982,077 | -1.09(-2.95%) |
Nov 22, 2011 | 37.16 | 37.43 | 36.66 | 36.83 | 4,347,981 | -0.41(-1.10%) |
Nov 21, 2011 | 37.93 | 37.93 | 36.76 | 37.24 | 4,820,429 | -0.80(-2.11%) |
Nov 18, 2011 | 38.25 | 38.48 | 37.61 | 38.05 | 3,998,420 | -0.21(-0.54%) |
Nov 17, 2011 | 38.34 | 39.47 | 38.07 | 38.25 | 5,524,627 | -0.27(-0.69%) |
Nov 16, 2011 | 38.29 | 38.97 | 38.03 | 38.52 | 6,763,944 | -0.23(-0.60%) |
Nov 15, 2011 | 38.40 | 39.02 | 38.39 | 38.75 | 5,821,314 | +0.19(+0.49%) |
Nov 14, 2011 | 38.46 | 38.88 | 38.05 | 38.56 | 8,983,846 | +0.13(+0.33%) |
Nov 11, 2011 | 37.57 | 39.15 | 37.47 | 38.43 | 9,408,553 | +1.10(+2.96%) |
Nov 10, 2011 | 34.82 | 37.69 | 34.12 | 37.33 | 13,972,111 | +2.83(+8.21%) |
Nov 09, 2011 | 35.20 | 35.56 | 34.34 | 34.49 | 6,270,127 | -1.67(-4.62%) |
Nov 08, 2011 | 36.28 | 36.36 | 35.30 | 36.16 | 7,261,098 | +0.16(+0.45%) |
Nov 07, 2011 | 35.48 | 36.27 | 35.12 | 36.00 | 5,589,042 | +0.74(+2.11%) |
Nov 04, 2011 | 35.14 | 35.28 | 34.33 | 35.26 | 8,410,591 | -0.15(-0.44%) |
Nov 03, 2011 | 36.86 | 37.28 | 35.05 | 35.41 | 8,633,629 | -1.16(-3.16%) |
Nov 02, 2011 | 36.85 | 37.13 | 36.18 | 36.56 | 3,517,886 | +0.50(+1.38%) |
Nov 01, 2011 | 36.32 | 36.74 | 35.67 | 36.07 | 5,604,932 | -1.46(-3.90%) |
Oct 31, 2011 | 37.92 | 38.17 | 37.53 | 37.53 | 2,779,231 | -0.89(-2.32%) |
Oct 28, 2011 | 39.08 | 39.20 | 38.34 | 38.42 | 3,269,223 | -0.60(-1.54%) |
Oct 27, 2011 | 38.30 | 39.44 | 38.30 | 39.02 | 5,375,018 | +1.37(+3.64%) |
Oct 26, 2011 | 37.34 | 38.08 | 36.80 | 37.65 | 3,943,052 | +0.79(+2.14%) |
Oct 25, 2011 | 37.26 | 37.43 | 36.53 | 36.86 | 3,947,157 | -0.80(-2.11%) |
Oct 24, 2011 | 37.39 | 38.08 | 37.14 | 37.66 | 4,112,093 | +0.36(+0.96%) |
Oct 21, 2011 | 36.74 | 37.60 | 36.30 | 37.30 | 5,565,078 | +1.10(+3.05%) |
Oct 20, 2011 | 36.62 | 36.74 | 35.85 | 36.20 | 3,959,276 | -0.39(-1.08%) |
Oct 19, 2011 | 36.78 | 37.40 | 36.37 | 36.59 | 2,223,284 | -0.33(-0.90%) |
Oct 18, 2011 | 35.74 | 37.37 | 35.55 | 36.92 | 2,733,953 | +0.85(+2.35%) |
Oct 17, 2011 | 36.94 | 36.94 | 35.98 | 36.08 | 2,548,140 | -0.98(-2.66%) |
Oct 14, 2011 | 36.96 | 37.18 | 36.14 | 37.06 | 3,287,538 | +0.66(+1.81%) |
Oct 13, 2011 | 36.25 | 36.64 | 35.98 | 36.40 | 3,667,911 | -0.26(-0.70%) |
Oct 12, 2011 | 36.99 | 37.76 | 36.62 | 36.66 | 5,162,383 | +0.05(+0.14%) |
Oct 11, 2011 | 35.40 | 38.11 | 35.40 | 36.61 | 4,185,511 | +0.17(+0.47%) |
Oct 10, 2011 | 35.08 | 36.61 | 35.08 | 36.44 | 3,535,059 | +2.08(+6.05%) |
Oct 07, 2011 | 34.75 | 34.93 | 34.07 | 34.36 | 4,207,227 | -0.24(-0.69%) |
Oct 06, 2011 | 33.96 | 34.66 | 33.95 | 34.60 | 4,268,246 | +1.07(+3.19%) |
Oct 05, 2011 | 32.93 | 33.60 | 32.56 | 33.53 | 5,415,366 | +0.95(+2.92%) |
Oct 04, 2011 | 30.90 | 32.93 | 30.06 | 32.58 | 6,663,151 | +1.20(+3.82%) |
Oct 03, 2011 | 32.74 | 33.16 | 31.24 | 31.38 | 10,610,804 | -1.78(-5.37%) |
Sep 30, 2011 | 34.54 | 34.84 | 33.13 | 33.16 | 7,193,226 | -1.96(-5.58%) |
Sep 29, 2011 | 35.60 | 35.79 | 34.40 | 35.12 | 7,137,654 | +0.27(+0.79%) |
Sep 28, 2011 | 35.71 | 36.15 | 34.77 | 34.84 | 5,613,857 | -0.62(-1.76%) |
Sep 27, 2011 | 35.38 | 36.49 | 35.20 | 35.47 | 6,361,156 | +0.74(+2.12%) |
Sep 26, 2011 | 35.10 | 35.35 | 34.14 | 34.73 | 8,296,432 | -0.09(-0.25%) |
Sep 23, 2011 | 35.14 | 35.26 | 33.81 | 34.82 | 9,687,713 | -0.49(-1.38%) |
Sep 22, 2011 | 37.45 | 38.23 | 34.85 | 35.31 | 13,753,381 | -3.55(-9.14%) |
Sep 21, 2011 | 39.53 | 40.78 | 38.81 | 38.86 | 5,817,117 | -1.10(-2.76%) |
Sep 20, 2011 | 40.57 | 40.84 | 39.90 | 39.96 | 3,934,673 | -0.29(-0.72%) |
Sep 19, 2011 | 39.32 | 40.48 | 39.26 | 40.25 | 3,650,680 | +0.11(+0.28%) |
Sep 16, 2011 | 39.84 | 40.72 | 39.73 | 40.14 | 7,307,983 | +0.45(+1.14%) |
Sep 15, 2011 | 39.22 | 39.69 | 38.52 | 39.69 | 4,607,405 | +0.88(+2.27%) |
Sep 14, 2011 | 38.66 | 39.35 | 37.56 | 38.81 | 5,767,841 | +0.52(+1.36%) |
Sep 13, 2011 | 37.47 | 38.64 | 37.25 | 38.29 | 5,811,706 | +0.73(+1.94%) |
Sep 12, 2011 | 36.70 | 37.62 | 36.61 | 37.56 | 5,658,921 | +0.31(+0.83%) |
Sep 09, 2011 | 38.03 | 38.73 | 37.23 | 37.25 | 6,147,879 | -1.35(-3.50%) |
Sep 08, 2011 | 38.54 | 39.59 | 38.54 | 38.60 | 3,661,521 | -0.88(-2.23%) |
Sep 07, 2011 | 39.01 | 39.73 | 38.53 | 39.48 | 4,952,385 | +0.98(+2.56%) |
Sep 06, 2011 | 37.49 | 38.58 | 37.23 | 38.50 | 6,931,052 | -0.27(-0.71%) |
Sep 05, 2011 | 39.40 | 39.99 | 38.72 | 38.77 | 4,846,615 | +0.00(+0.00%) |
Sep 02, 2011 | 39.40 | 39.99 | 38.72 | 38.77 | 4,846,615 | -1.44(-3.58%) |
Sep 01, 2011 | 41.03 | 41.53 | 40.17 | 40.21 | 4,707,623 | -1.08(-2.61%) |
Aug 31, 2011 | 40.99 | 42.05 | 40.78 | 41.29 | 5,732,824 | +0.50(+1.22%) |
Aug 30, 2011 | 40.15 | 41.03 | 39.67 | 40.79 | 5,416,664 | +0.33(+0.80%) |
Aug 29, 2011 | 39.33 | 40.51 | 39.31 | 40.47 | 4,908,028 | +1.46(+3.73%) |
Aug 26, 2011 | 37.33 | 39.14 | 37.04 | 39.01 | 6,250,686 | +1.51(+4.02%) |
Aug 25, 2011 | 38.44 | 38.72 | 37.16 | 37.51 | 4,651,671 | -0.77(-2.01%) |
Aug 24, 2011 | 37.74 | 38.40 | 37.39 | 38.28 | 3,567,399 | +0.49(+1.29%) |
Aug 23, 2011 | 35.67 | 37.85 | 35.65 | 37.79 | 6,297,258 | +2.15(+6.03%) |
Aug 22, 2011 | 36.14 | 36.55 | 35.47 | 35.64 | 6,186,232 | +0.66(+1.88%) |
Aug 19, 2011 | 35.44 | 36.14 | 34.84 | 34.98 | 9,753,834 | -1.06(-2.94%) |
Aug 18, 2011 | 37.87 | 37.87 | 35.80 | 36.04 | 8,856,699 | -2.88(-7.41%) |
Aug 17, 2011 | 38.93 | 39.24 | 38.51 | 38.93 | 4,221,839 | +0.32(+0.82%) |
Aug 16, 2011 | 38.77 | 39.12 | 38.06 | 38.61 | 6,281,485 | -0.60(-1.53%) |
Aug 15, 2011 | 39.76 | 39.80 | 38.86 | 39.21 | 8,423,522 | -0.22(-0.56%) |
Aug 12, 2011 | 39.62 | 40.22 | 39.30 | 39.43 | 6,715,421 | -0.14(-0.35%) |
Aug 11, 2011 | 36.80 | 39.95 | 36.80 | 39.57 | 9,581,865 | +2.88(+7.86%) |
Aug 10, 2011 | 36.94 | 38.44 | 35.88 | 36.68 | 12,570,373 | -0.98(-2.61%) |
Aug 09, 2011 | 37.33 | 37.71 | 34.35 | 37.67 | 13,104,384 | +2.61(+7.45%) |
Aug 08, 2011 | 37.33 | 37.94 | 34.58 | 35.06 | 10,525,531 | -3.40(-8.84%) |
Aug 05, 2011 | 38.98 | 39.71 | 36.41 | 38.46 | 15,683,909 | +0.71(+1.88%) |
Aug 04, 2011 | 39.44 | 39.44 | 37.59 | 37.75 | 10,993,953 | -2.45(-6.09%) |
Aug 03, 2011 | 39.29 | 40.48 | 37.54 | 40.19 | 13,200,304 | +1.08(+2.76%) |
Aug 02, 2011 | 40.89 | 41.09 | 39.10 | 39.12 | 9,697,307 | -2.16(-5.23%) |
Aug 01, 2011 | 41.78 | 41.98 | 40.49 | 41.27 | 5,165,486 | -0.17(-0.41%) |
Jul 29, 2011 | 41.45 | 42.05 | 41.12 | 41.44 | 3,425,519 | -0.39(-0.94%) |
Jul 28, 2011 | 42.19 | 42.31 | 41.76 | 41.84 | 4,215,685 | -0.35(-0.83%) |
Jul 27, 2011 | 43.11 | 43.13 | 42.11 | 42.19 | 3,642,456 | -1.22(-2.82%) |
Jul 26, 2011 | 43.16 | 43.67 | 42.95 | 43.41 | 3,195,176 | +0.02(+0.04%) |
Jul 25, 2011 | 43.14 | 43.57 | 42.91 | 43.39 | 2,701,132 | -0.17(-0.39%) |
Jul 22, 2011 | 43.89 | 44.00 | 43.39 | 43.57 | 3,609,086 | -0.34(-0.78%) |
Jul 21, 2011 | 43.04 | 43.92 | 42.96 | 43.91 | 4,050,688 | +1.10(+2.58%) |
Jul 20, 2011 | 43.12 | 43.30 | 42.77 | 42.80 | 2,393,720 | -0.26(-0.60%) |
Jul 19, 2011 | 42.59 | 43.22 | 42.52 | 43.06 | 3,254,113 | +0.77(+1.82%) |
Jul 18, 2011 | 43.10 | 43.13 | 42.03 | 42.29 | 4,650,136 | -1.08(-2.49%) |
Jul 15, 2011 | 43.33 | 43.63 | 43.10 | 43.37 | 3,324,661 | +0.21(+0.50%) |
Jul 14, 2011 | 43.19 | 43.54 | 43.04 | 43.16 | 4,583,872 | -0.03(-0.08%) |
Jul 13, 2011 | 43.01 | 43.77 | 42.95 | 43.19 | 4,681,152 | +0.31(+0.72%) |
Jul 12, 2011 | 43.17 | 43.58 | 42.80 | 42.88 | 5,150,440 | -0.50(-1.14%) |
Jul 11, 2011 | 44.01 | 44.21 | 43.32 | 43.38 | 3,973,161 | -1.26(-2.82%) |
Jul 08, 2011 | 44.25 | 44.73 | 44.03 | 44.64 | 5,091,182 | -0.13(-0.29%) |
Jul 07, 2011 | 44.96 | 45.08 | 44.70 | 44.76 | 5,878,373 | +0.29(+0.65%) |
Jul 06, 2011 | 44.42 | 44.66 | 44.17 | 44.47 | 4,937,540 | +0.01(+0.02%) |
Jul 05, 2011 | 44.24 | 44.66 | 44.08 | 44.46 | 4,501,467 | +0.05(+0.12%) |
Jul 04, 2011 | 43.76 | 44.49 | 43.61 | 44.41 | 5,806,376 | +0.00(+0.00%) |
Jul 01, 2011 | 43.76 | 44.49 | 43.61 | 44.41 | 5,059,861 | +0.76(+1.74%) |
Jun 30, 2011 | 43.44 | 44.30 | 43.38 | 43.65 | 5,255,218 | +0.40(+0.93%) |
Jun 29, 2011 | 43.11 | 43.39 | 42.74 | 43.25 | 5,598,658 | +0.27(+0.62%) |
Jun 28, 2011 | 41.87 | 43.03 | 41.62 | 42.98 | 5,114,501 | +1.27(+3.04%) |
Jun 27, 2011 | 41.26 | 41.99 | 40.90 | 41.72 | 3,939,149 | +0.70(+1.71%) |
Jun 24, 2011 | 40.97 | 41.11 | 40.57 | 41.02 | 10,423,567 | +0.03(+0.08%) |
Jun 23, 2011 | 41.07 | 41.14 | 40.55 | 40.98 | 5,257,643 | -0.66(-1.58%) |
Jun 22, 2011 | 41.69 | 41.86 | 41.51 | 41.64 | 3,372,609 | -0.23(-0.55%) |
Jun 21, 2011 | 41.00 | 41.97 | 40.94 | 41.87 | 4,423,973 | +1.00(+2.45%) |
Jun 20, 2011 | 40.87 | 41.00 | 40.79 | 40.87 | 2,604,939 | +0.26(+0.63%) |
Jun 17, 2011 | 40.54 | 41.07 | 40.33 | 40.61 | 6,697,954 | +0.33(+0.81%) |
Jun 16, 2011 | 40.70 | 40.88 | 40.03 | 40.29 | 4,896,653 | -0.43(-1.05%) |
Jun 15, 2011 | 40.94 | 41.10 | 40.30 | 40.72 | 5,616,379 | -0.45(-1.08%) |
Jun 14, 2011 | 40.59 | 41.26 | 40.54 | 41.16 | 6,591,358 | +0.80(+1.97%) |
Jun 13, 2011 | 41.22 | 41.22 | 40.30 | 40.37 | 6,306,349 | -0.83(-2.02%) |
Jun 10, 2011 | 42.05 | 42.05 | 41.16 | 41.20 | 4,663,339 | -0.70(-1.68%) |
Jun 09, 2011 | 41.60 | 42.09 | 41.32 | 41.90 | 3,917,125 | +0.49(+1.18%) |
Jun 08, 2011 | 41.43 | 41.79 | 41.02 | 41.41 | 6,310,661 | -0.15(-0.37%) |
Jun 07, 2011 | 42.28 | 42.50 | 41.53 | 41.56 | 5,499,343 | -0.55(-1.30%) |
Jun 06, 2011 | 42.35 | 42.72 | 42.06 | 42.11 | 5,038,953 | -0.27(-0.63%) |
Jun 03, 2011 | 43.11 | 42.87 | 42.35 | 42.38 | 5,017,778 | -0.74(-1.71%) |
Jun 02, 2011 | 43.22 | 43.41 | 42.80 | 43.11 | 3,558,218 | -0.22(-0.51%) |
Jun 01, 2011 | 43.11 | 43.86 | 43.09 | 43.34 | 9,062,433 | +0.19(+0.44%) |
May 31, 2011 | 43.37 | 43.47 | 42.74 | 43.15 | 5,033,786 | +0.29(+0.68%) |
May 30, 2011 | 42.92 | 42.98 | 42.73 | 42.86 | 3,043,217 | +0.00(+0.00%) |
May 27, 2011 | 42.92 | 42.98 | 42.73 | 42.86 | 3,043,217 | +0.10(+0.24%) |
May 26, 2011 | 42.74 | 42.91 | 42.38 | 42.75 | 5,904,491 | +0.00(+0.00%) |
May 25, 2011 | 42.62 | 43.06 | 42.56 | 42.75 | 3,902,687 | +0.01(+0.02%) |
May 24, 2011 | 43.02 | 43.04 | 42.65 | 42.74 | 3,209,366 | -0.04(-0.10%) |
May 23, 2011 | 43.48 | 43.56 | 42.51 | 42.79 | 4,466,604 | -1.11(-2.53%) |
May 20, 2011 | 44.11 | 44.40 | 43.61 | 43.90 | 3,727,985 | -0.12(-0.27%) |
May 19, 2011 | 43.95 | 44.13 | 43.63 | 44.02 | 3,710,538 | +0.33(+0.74%) |
May 18, 2011 | 42.49 | 43.75 | 42.44 | 43.69 | 4,311,974 | +1.25(+2.94%) |
May 17, 2011 | 42.05 | 42.53 | 41.86 | 42.44 | 3,444,625 | +0.31(+0.73%) |
May 16, 2011 | 42.52 | 42.84 | 42.09 | 42.14 | 4,060,671 | -0.59(-1.38%) |
May 13, 2011 | 43.14 | 43.57 | 42.52 | 42.73 | 6,037,062 | -0.48(-1.11%) |
May 12, 2011 | 43.63 | 43.63 | 42.92 | 43.21 | 5,990,871 | -0.33(-0.75%) |
May 11, 2011 | 44.06 | 44.09 | 43.31 | 43.53 | 3,788,638 | -0.63(-1.43%) |
May 10, 2011 | 44.01 | 44.45 | 43.81 | 44.17 | 4,256,571 | +0.35(+0.80%) |
May 09, 2011 | 43.13 | 43.93 | 43.07 | 43.81 | 3,271,706 | +0.74(+1.73%) |
May 06, 2011 | 43.28 | 43.72 | 43.01 | 43.07 | 7,393,013 | +0.04(+0.10%) |
May 05, 2011 | 42.80 | 43.41 | 42.31 | 43.03 | 6,458,746 | -0.04(-0.10%) |
May 04, 2011 | 43.39 | 43.89 | 42.95 | 43.07 | 5,367,256 | -0.26(-0.59%) |
May 03, 2011 | 43.63 | 44.04 | 42.90 | 43.33 | 4,212,603 | -0.09(-0.22%) |