Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.20 | 41.61 | 40.81 | 41.56 | 3,964,645 | +0.30(+0.72%) |
Apr 27, 2012 | 41.25 | 41.34 | 40.91 | 41.26 | 5,136,910 | +0.19(+0.46%) |
Apr 26, 2012 | 40.27 | 41.20 | 40.12 | 41.07 | 6,188,945 | +0.79(+1.96%) |
Apr 25, 2012 | 39.88 | 40.31 | 39.58 | 40.28 | 7,555,038 | +0.75(+1.90%) |
Apr 24, 2012 | 39.40 | 39.71 | 39.13 | 39.53 | 5,960,405 | +0.32(+0.82%) |
Apr 23, 2012 | 38.07 | 39.27 | 38.07 | 39.21 | 4,983,815 | +0.22(+0.55%) |
Apr 20, 2012 | 39.69 | 39.93 | 38.90 | 38.99 | 4,461,003 | -0.35(-0.89%) |
Apr 19, 2012 | 39.47 | 39.85 | 39.10 | 39.34 | 4,124,959 | -0.08(-0.20%) |
Apr 18, 2012 | 39.51 | 39.73 | 39.19 | 39.42 | 5,038,461 | -0.24(-0.60%) |
Apr 17, 2012 | 39.33 | 39.85 | 39.18 | 39.66 | 5,428,982 | +0.77(+1.98%) |
Apr 16, 2012 | 39.30 | 39.78 | 38.54 | 38.89 | 4,061,387 | -0.21(-0.54%) |
Apr 13, 2012 | 39.63 | 39.85 | 39.02 | 39.10 | 3,989,933 | -0.72(-1.80%) |
Apr 12, 2012 | 38.98 | 39.98 | 38.96 | 39.82 | 8,329,910 | +0.92(+2.37%) |
Apr 11, 2012 | 39.74 | 39.87 | 38.73 | 38.90 | 7,936,008 | -0.40(-1.01%) |
Apr 10, 2012 | 40.59 | 40.70 | 39.22 | 39.29 | 8,739,887 | -1.30(-3.20%) |
Apr 09, 2012 | 40.41 | 40.82 | 40.28 | 40.59 | 7,002,091 | -0.66(-1.59%) |
Apr 05, 2012 | 41.60 | 42.11 | 41.12 | 41.25 | 6,126,979 | -0.51(-1.21%) |
Apr 04, 2012 | 42.34 | 42.46 | 41.45 | 41.76 | 4,138,825 | -1.15(-2.68%) |
Apr 03, 2012 | 42.55 | 42.96 | 42.38 | 42.90 | 6,150,237 | +0.08(+0.19%) |
Apr 02, 2012 | 41.93 | 43.20 | 41.68 | 42.83 | 5,160,176 | +0.85(+2.03%) |
Mar 30, 2012 | 41.36 | 42.12 | 41.09 | 41.98 | 4,690,063 | +0.79(+1.91%) |
Mar 29, 2012 | 40.99 | 41.28 | 40.48 | 41.19 | 3,788,234 | -0.23(-0.56%) |
Mar 28, 2012 | 41.84 | 41.92 | 40.99 | 41.42 | 4,626,317 | -0.62(-1.48%) |
Mar 27, 2012 | 42.49 | 42.52 | 41.91 | 42.04 | 3,865,317 | -0.33(-0.78%) |
Mar 26, 2012 | 42.60 | 42.77 | 42.17 | 42.38 | 3,627,763 | +0.16(+0.38%) |
Mar 23, 2012 | 41.74 | 42.56 | 41.62 | 42.21 | 6,086,300 | +0.52(+1.25%) |
Mar 22, 2012 | 42.45 | 42.75 | 41.51 | 41.69 | 6,037,493 | -1.31(-3.04%) |
Mar 21, 2012 | 43.34 | 43.49 | 42.72 | 43.00 | 4,371,609 | -0.34(-0.78%) |
Mar 20, 2012 | 43.34 | 44.35 | 43.13 | 43.34 | 4,565,104 | -1.01(-2.28%) |
Mar 19, 2012 | 44.07 | 44.57 | 43.87 | 44.35 | 4,481,171 | +0.23(+0.52%) |
Mar 16, 2012 | 43.96 | 44.53 | 43.75 | 44.12 | 7,244,865 | +0.43(+0.99%) |
Mar 15, 2012 | 43.39 | 43.93 | 43.09 | 43.69 | 5,170,721 | +0.36(+0.83%) |
Mar 14, 2012 | 44.13 | 44.19 | 43.10 | 43.33 | 4,493,286 | -0.82(-1.86%) |
Mar 13, 2012 | 43.01 | 44.18 | 42.70 | 44.15 | 6,890,168 | +1.18(+2.74%) |
Mar 12, 2012 | 43.54 | 43.54 | 42.51 | 42.97 | 3,825,390 | -0.47(-1.09%) |
Mar 09, 2012 | 43.26 | 43.73 | 43.09 | 43.44 | 3,591,202 | +0.22(+0.50%) |
Mar 08, 2012 | 43.34 | 43.57 | 42.81 | 43.23 | 4,142,112 | +0.48(+1.12%) |
Mar 07, 2012 | 42.59 | 42.95 | 42.33 | 42.75 | 5,154,938 | +0.16(+0.37%) |
Mar 06, 2012 | 41.98 | 42.62 | 41.64 | 42.59 | 6,957,053 | -0.18(-0.42%) |
Mar 05, 2012 | 42.89 | 42.93 | 42.07 | 42.77 | 4,185,255 | -0.26(-0.61%) |
Mar 02, 2012 | 43.98 | 44.12 | 42.72 | 43.03 | 6,219,186 | -1.14(-2.57%) |
Mar 01, 2012 | 43.17 | 44.21 | 43.17 | 44.17 | 6,806,513 | +1.15(+2.68%) |
Feb 29, 2012 | 44.10 | 44.28 | 42.84 | 43.02 | 8,487,172 | -1.04(-2.36%) |
Feb 28, 2012 | 43.80 | 44.28 | 43.64 | 44.06 | 6,447,540 | +0.37(+0.86%) |
Feb 27, 2012 | 44.33 | 44.51 | 43.68 | 43.68 | 6,064,578 | -0.73(-1.64%) |
Feb 24, 2012 | 44.08 | 44.61 | 43.90 | 44.41 | 4,449,412 | +0.40(+0.90%) |
Feb 23, 2012 | 43.77 | 44.05 | 43.26 | 44.02 | 5,298,742 | +0.32(+0.73%) |
Feb 22, 2012 | 43.81 | 44.40 | 43.66 | 43.70 | 7,578,532 | +0.00(+0.01%) |
Feb 21, 2012 | 43.82 | 44.20 | 43.44 | 43.69 | 8,973,571 | +0.49(+1.14%) |
Feb 17, 2012 | 44.99 | 45.33 | 42.88 | 43.20 | 16,330,526 | -1.24(-2.78%) |
Feb 16, 2012 | 43.44 | 44.89 | 43.27 | 44.44 | 8,704,856 | +1.05(+2.42%) |
Feb 15, 2012 | 43.26 | 43.79 | 42.83 | 43.39 | 7,913,756 | +0.41(+0.96%) |
Feb 14, 2012 | 42.75 | 43.00 | 42.45 | 42.98 | 6,399,595 | +0.14(+0.33%) |
Feb 13, 2012 | 42.52 | 42.94 | 42.38 | 42.84 | 5,258,492 | +0.59(+1.39%) |
Feb 10, 2012 | 41.85 | 42.25 | 41.62 | 42.25 | 4,878,958 | -0.23(-0.55%) |
Feb 09, 2012 | 41.96 | 42.94 | 41.89 | 42.49 | 5,246,264 | +0.39(+0.92%) |
Feb 08, 2012 | 42.10 | 42.20 | 41.39 | 42.10 | 4,081,725 | +0.11(+0.26%) |
Feb 07, 2012 | 41.56 | 42.13 | 41.20 | 41.99 | 4,839,581 | +0.40(+0.97%) |
Feb 06, 2012 | 41.36 | 41.77 | 41.09 | 41.58 | 8,123,455 | +0.37(+0.89%) |
Feb 03, 2012 | 40.82 | 41.60 | 40.46 | 41.22 | 5,862,266 | +0.99(+2.45%) |
Feb 02, 2012 | 39.92 | 40.85 | 39.66 | 40.23 | 5,665,989 | +0.22(+0.55%) |
Feb 01, 2012 | 40.41 | 40.42 | 39.55 | 40.01 | 8,810,083 | -0.09(-0.23%) |
Jan 31, 2012 | 39.89 | 40.15 | 39.56 | 40.10 | 7,377,904 | +0.31(+0.79%) |
Jan 30, 2012 | 38.92 | 39.83 | 38.60 | 39.79 | 5,750,870 | +0.45(+1.14%) |
Jan 27, 2012 | 39.42 | 39.77 | 39.10 | 39.34 | 4,233,012 | -0.24(-0.60%) |
Jan 26, 2012 | 40.54 | 40.61 | 39.38 | 39.58 | 6,018,013 | -0.78(-1.93%) |
Jan 25, 2012 | 39.40 | 40.50 | 38.92 | 40.35 | 5,730,797 | +0.85(+2.16%) |
Jan 24, 2012 | 39.53 | 39.63 | 39.10 | 39.50 | 5,117,634 | -0.40(-0.99%) |
Jan 23, 2012 | 39.61 | 40.29 | 39.43 | 39.90 | 7,229,725 | +0.92(+2.37%) |
Jan 20, 2012 | 39.62 | 39.66 | 38.70 | 38.98 | 7,372,671 | -0.73(-1.83%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.55 | 39.70 | 7,198,800 | -0.11(-0.28%) |
Jan 18, 2012 | 39.15 | 39.98 | 38.84 | 39.81 | 4,257,309 | +0.62(+1.59%) |
Jan 17, 2012 | 39.56 | 39.71 | 38.79 | 39.19 | 4,041,570 | +0.26(+0.66%) |
Jan 13, 2012 | 38.79 | 39.08 | 38.32 | 38.93 | 4,609,068 | -0.32(-0.81%) |
Jan 12, 2012 | 39.15 | 39.56 | 38.74 | 39.25 | 6,164,823 | +0.33(+0.84%) |
Jan 11, 2012 | 39.53 | 39.79 | 38.84 | 38.92 | 5,932,594 | -0.89(-2.23%) |
Jan 10, 2012 | 39.76 | 40.46 | 39.57 | 39.80 | 8,270,757 | +1.26(+3.28%) |
Jan 09, 2012 | 38.65 | 38.88 | 38.29 | 38.54 | 4,673,014 | -0.10(-0.25%) |
Jan 06, 2012 | 38.57 | 39.14 | 38.48 | 38.64 | 5,955,981 | +0.11(+0.27%) |
Jan 05, 2012 | 38.16 | 38.67 | 37.65 | 38.53 | 6,726,707 | +0.21(+0.55%) |
Jan 04, 2012 | 38.27 | 38.47 | 37.96 | 38.32 | 6,506,638 | +1.16(+3.13%) |
Dec 30, 2011 | 36.99 | 37.38 | 36.99 | 37.16 | 3,406,171 | +0.17(+0.47%) |
Dec 29, 2011 | 36.35 | 37.04 | 36.35 | 36.99 | 3,536,928 | +0.61(+1.67%) |
Dec 28, 2011 | 37.43 | 37.53 | 36.26 | 36.38 | 3,963,511 | -0.97(-2.60%) |
Dec 27, 2011 | 37.12 | 37.62 | 37.01 | 37.35 | 4,286,152 | +0.28(+0.75%) |
Dec 23, 2011 | 37.15 | 37.39 | 36.68 | 37.07 | 4,126,795 | +0.03(+0.09%) |
Dec 21, 2011 | 37.06 | 37.23 | 36.41 | 37.04 | 6,433,157 | +0.08(+0.21%) |
Dec 20, 2011 | 36.91 | 37.42 | 36.72 | 36.96 | 6,193,967 | +0.91(+2.51%) |
Dec 19, 2011 | 36.78 | 36.87 | 35.91 | 36.05 | 5,000,146 | -0.80(-2.16%) |
Dec 16, 2011 | 36.00 | 36.93 | 35.74 | 36.85 | 9,678,595 | +1.22(+3.43%) |
Dec 15, 2011 | 35.67 | 36.05 | 35.09 | 35.63 | 8,000,193 | +0.48(+1.36%) |
Dec 14, 2011 | 36.58 | 36.61 | 35.12 | 35.15 | 12,283,316 | -2.01(-5.41%) |
Dec 13, 2011 | 38.39 | 38.90 | 36.65 | 37.16 | 7,722,072 | -0.96(-2.52%) |
Dec 12, 2011 | 38.51 | 38.58 | 37.40 | 38.12 | 5,778,995 | -1.02(-2.60%) |
Dec 09, 2011 | 37.90 | 39.39 | 37.90 | 39.14 | 7,544,914 | +1.18(+3.10%) |
Dec 08, 2011 | 38.68 | 39.45 | 37.77 | 37.96 | 6,580,063 | -0.91(-2.33%) |
Dec 07, 2011 | 39.27 | 39.34 | 38.35 | 38.87 | 5,521,471 | -0.70(-1.77%) |
Dec 06, 2011 | 38.65 | 40.06 | 38.51 | 39.57 | 5,662,282 | +1.05(+2.72%) |
Dec 05, 2011 | 39.23 | 39.56 | 38.19 | 38.52 | 6,836,466 | -0.17(-0.44%) |
Dec 02, 2011 | 39.15 | 39.23 | 38.52 | 38.69 | 4,315,811 | +0.01(+0.03%) |
Dec 01, 2011 | 39.09 | 39.61 | 38.36 | 38.68 | 5,129,712 | -0.46(-1.17%) |
Nov 30, 2011 | 38.49 | 39.39 | 38.49 | 39.13 | 9,596,642 | +2.08(+5.61%) |
Nov 29, 2011 | 36.32 | 37.32 | 36.22 | 37.05 | 6,638,635 | +1.00(+2.76%) |
Nov 28, 2011 | 35.46 | 36.51 | 35.41 | 36.06 | 5,155,540 | +1.78(+5.19%) |
Nov 25, 2011 | 34.27 | 35.02 | 34.24 | 34.28 | 1,621,385 | -0.28(-0.81%) |
Nov 23, 2011 | 35.31 | 35.42 | 34.47 | 34.56 | 6,436,206 | -1.27(-3.55%) |
Nov 22, 2011 | 36.06 | 36.33 | 35.32 | 35.83 | 4,637,458 | -0.39(-1.07%) |
Nov 21, 2011 | 36.10 | 36.46 | 35.48 | 36.22 | 3,887,533 | -0.69(-1.87%) |
Nov 18, 2011 | 37.11 | 37.67 | 36.23 | 36.91 | 5,916,071 | +0.31(+0.85%) |
Nov 17, 2011 | 37.87 | 38.21 | 36.27 | 36.60 | 6,646,357 | -1.38(-3.64%) |
Nov 16, 2011 | 38.45 | 39.01 | 37.93 | 37.98 | 11,208,861 | -0.63(-1.63%) |
Nov 15, 2011 | 38.98 | 39.20 | 38.48 | 38.61 | 5,096,817 | -0.53(-1.36%) |
Nov 14, 2011 | 38.83 | 39.41 | 38.21 | 39.14 | 7,386,397 | -0.09(-0.23%) |
Nov 11, 2011 | 38.18 | 39.25 | 38.16 | 39.24 | 6,468,003 | +1.50(+3.97%) |
Nov 10, 2011 | 37.50 | 38.01 | 37.13 | 37.74 | 6,214,178 | +0.68(+1.84%) |
Nov 09, 2011 | 37.51 | 37.97 | 36.97 | 37.05 | 7,701,162 | -1.39(-3.61%) |
Nov 08, 2011 | 38.38 | 38.57 | 37.52 | 38.44 | 6,621,359 | +0.28(+0.73%) |
Nov 07, 2011 | 38.28 | 38.63 | 37.62 | 38.16 | 7,366,448 | -0.19(-0.50%) |
Nov 04, 2011 | 37.29 | 38.67 | 37.07 | 38.36 | 9,810,426 | +0.62(+1.65%) |
Nov 03, 2011 | 36.81 | 37.95 | 36.29 | 37.73 | 12,105,018 | +1.51(+4.15%) |
Nov 02, 2011 | 34.22 | 36.90 | 34.00 | 36.23 | 22,526,420 | +3.83(+11.83%) |
Nov 01, 2011 | 32.44 | 32.82 | 31.64 | 32.40 | 9,970,666 | -1.34(-3.97%) |
Oct 31, 2011 | 35.23 | 35.27 | 33.69 | 33.74 | 7,230,602 | -2.17(-6.04%) |
Oct 28, 2011 | 34.57 | 35.93 | 34.57 | 35.90 | 8,072,868 | +0.88(+2.52%) |
Oct 27, 2011 | 34.33 | 35.46 | 33.89 | 35.02 | 9,791,034 | +2.04(+6.20%) |
Oct 26, 2011 | 33.57 | 33.68 | 32.57 | 32.98 | 10,226,713 | -0.04(-0.11%) |
Oct 25, 2011 | 34.36 | 34.36 | 32.91 | 33.01 | 7,997,940 | -1.34(-3.91%) |
Oct 24, 2011 | 34.37 | 34.63 | 34.04 | 34.36 | 8,156,317 | +0.17(+0.51%) |
Oct 21, 2011 | 33.56 | 34.36 | 33.28 | 34.18 | 7,350,511 | +1.24(+3.76%) |
Oct 20, 2011 | 33.01 | 33.21 | 32.10 | 32.95 | 8,341,425 | -0.20(-0.60%) |
Oct 19, 2011 | 32.31 | 33.64 | 32.26 | 33.15 | 11,224,045 | +0.70(+2.15%) |
Oct 18, 2011 | 30.75 | 32.67 | 30.27 | 32.45 | 9,856,334 | +1.74(+5.66%) |
Oct 17, 2011 | 31.42 | 31.72 | 30.60 | 30.71 | 5,117,470 | -0.97(-3.06%) |
Oct 14, 2011 | 30.97 | 31.71 | 30.82 | 31.68 | 6,146,844 | +1.42(+4.69%) |
Oct 13, 2011 | 30.19 | 30.38 | 29.29 | 30.26 | 6,387,156 | -0.21(-0.71%) |
Oct 12, 2011 | 30.42 | 31.13 | 30.23 | 30.48 | 6,030,910 | +0.30(+1.01%) |
Oct 11, 2011 | 29.61 | 30.30 | 29.35 | 30.17 | 8,091,398 | +0.27(+0.92%) |
Oct 10, 2011 | 28.93 | 29.91 | 28.89 | 29.90 | 6,764,807 | +1.70(+6.02%) |
Oct 07, 2011 | 29.76 | 29.83 | 28.13 | 28.20 | 8,659,741 | -1.37(-4.63%) |
Oct 06, 2011 | 29.35 | 29.71 | 29.02 | 29.57 | 7,742,541 | +0.66(+2.27%) |
Oct 05, 2011 | 27.75 | 28.97 | 27.57 | 28.91 | 9,978,270 | +1.18(+4.26%) |
Oct 04, 2011 | 25.35 | 27.87 | 25.15 | 27.73 | 16,198,310 | +1.98(+7.67%) |
Oct 03, 2011 | 26.29 | 26.73 | 25.52 | 25.76 | 13,058,461 | -0.98(-3.66%) |
Sep 30, 2011 | 26.88 | 27.39 | 26.18 | 26.73 | 10,196,976 | -1.04(-3.75%) |
Sep 29, 2011 | 28.62 | 28.75 | 27.06 | 27.78 | 9,119,424 | -0.19(-0.69%) |
Sep 28, 2011 | 29.64 | 29.67 | 27.91 | 27.97 | 6,455,568 | -1.63(-5.50%) |
Sep 27, 2011 | 29.61 | 30.31 | 29.38 | 29.60 | 8,355,957 | +0.73(+2.52%) |
Sep 26, 2011 | 28.33 | 28.91 | 27.54 | 28.87 | 10,082,618 | +1.11(+4.02%) |
Sep 23, 2011 | 28.37 | 29.05 | 27.61 | 27.75 | 10,236,367 | -1.14(-3.95%) |
Sep 22, 2011 | 30.43 | 30.47 | 28.29 | 28.89 | 14,110,887 | -2.51(-8.01%) |
Sep 21, 2011 | 32.74 | 33.25 | 31.40 | 31.41 | 5,964,625 | -1.39(-4.24%) |
Sep 20, 2011 | 33.21 | 33.71 | 32.70 | 32.80 | 4,995,644 | -0.24(-0.73%) |
Sep 19, 2011 | 33.18 | 33.36 | 32.36 | 33.04 | 4,876,690 | -0.90(-2.66%) |
Sep 16, 2011 | 34.31 | 34.35 | 33.60 | 33.94 | 6,796,413 | -0.09(-0.27%) |
Sep 15, 2011 | 33.46 | 34.03 | 33.18 | 34.03 | 5,188,189 | +1.00(+3.02%) |
Sep 14, 2011 | 32.32 | 33.45 | 32.04 | 33.04 | 5,946,370 | +0.38(+1.15%) |
Sep 13, 2011 | 32.54 | 32.91 | 32.12 | 32.66 | 4,234,690 | +0.24(+0.74%) |
Sep 12, 2011 | 31.82 | 32.44 | 31.59 | 32.42 | 5,885,811 | +0.30(+0.93%) |
Sep 09, 2011 | 32.87 | 33.24 | 31.97 | 32.12 | 6,975,421 | -1.48(-4.40%) |
Sep 08, 2011 | 33.74 | 34.62 | 33.42 | 33.60 | 6,447,082 | -0.53(-1.57%) |
Sep 07, 2011 | 33.31 | 34.20 | 33.17 | 34.14 | 4,774,337 | +1.40(+4.27%) |
Sep 06, 2011 | 32.28 | 32.80 | 31.97 | 32.74 | 6,803,917 | -0.52(-1.57%) |
Sep 02, 2011 | 33.64 | 33.95 | 33.06 | 33.26 | 6,535,931 | -1.16(-3.36%) |
Sep 01, 2011 | 35.13 | 35.45 | 34.37 | 34.42 | 4,505,923 | -0.44(-1.26%) |
Aug 31, 2011 | 35.01 | 35.45 | 34.43 | 34.86 | 7,295,832 | +0.15(+0.42%) |
Aug 30, 2011 | 34.30 | 34.92 | 33.82 | 34.71 | 4,420,479 | +0.24(+0.71%) |
Aug 29, 2011 | 34.34 | 34.52 | 33.81 | 34.47 | 5,578,516 | +0.64(+1.89%) |
Aug 26, 2011 | 33.03 | 33.94 | 32.38 | 33.83 | 6,051,681 | +0.60(+1.80%) |
Aug 25, 2011 | 34.12 | 34.35 | 32.95 | 33.23 | 7,378,864 | -0.62(-1.85%) |
Aug 24, 2011 | 33.26 | 33.89 | 33.07 | 33.85 | 6,133,122 | +0.36(+1.07%) |
Aug 23, 2011 | 32.50 | 33.51 | 32.22 | 33.50 | 9,571,761 | +0.99(+3.03%) |
Aug 22, 2011 | 33.85 | 34.07 | 32.32 | 32.51 | 8,240,247 | -0.46(-1.39%) |
Aug 19, 2011 | 32.61 | 33.80 | 32.57 | 32.97 | 8,650,463 | -0.02(-0.07%) |
Aug 18, 2011 | 34.51 | 34.51 | 32.70 | 32.99 | 9,788,338 | -2.40(-6.78%) |
Aug 17, 2011 | 35.87 | 36.54 | 35.02 | 35.39 | 5,437,962 | -0.22(-0.61%) |
Aug 16, 2011 | 35.77 | 36.03 | 35.05 | 35.61 | 7,695,949 | -0.64(-1.78%) |
Aug 15, 2011 | 35.84 | 36.32 | 35.63 | 36.25 | 6,688,299 | +0.81(+2.27%) |
Aug 12, 2011 | 36.44 | 36.83 | 35.07 | 35.45 | 9,548,366 | +0.38(+1.08%) |
Aug 11, 2011 | 33.12 | 35.49 | 32.74 | 35.07 | 11,954,166 | +2.32(+7.07%) |
Aug 10, 2011 | 34.08 | 34.29 | 32.63 | 32.75 | 14,801,677 | -1.46(-4.26%) |
Aug 09, 2011 | 35.24 | 34.60 | 32.42 | 34.21 | 19,891,376 | +0.85(+2.55%) |
Aug 08, 2011 | 35.24 | 35.32 | 32.78 | 33.36 | 15,101,261 | -2.76(-7.63%) |
Aug 05, 2011 | 37.00 | 38.11 | 35.16 | 36.11 | 23,947,226 | +1.43(+4.11%) |
Aug 04, 2011 | 36.33 | 36.33 | 34.43 | 34.69 | 11,645,564 | -2.20(-5.97%) |
Aug 03, 2011 | 37.37 | 37.40 | 35.98 | 36.89 | 8,115,465 | -0.46(-1.24%) |
Aug 02, 2011 | 37.97 | 38.54 | 37.30 | 37.35 | 5,546,988 | -0.91(-2.37%) |
Aug 01, 2011 | 39.11 | 39.27 | 37.83 | 38.26 | 4,861,892 | -0.14(-0.37%) |
Jul 29, 2011 | 38.47 | 38.91 | 38.21 | 38.40 | 8,485,741 | -0.54(-1.38%) |
Jul 28, 2011 | 39.17 | 39.65 | 38.80 | 38.94 | 6,290,686 | -0.24(-0.62%) |
Jul 27, 2011 | 39.91 | 39.91 | 39.14 | 39.18 | 5,421,093 | -0.94(-2.35%) |
Jul 26, 2011 | 39.99 | 40.61 | 39.39 | 40.12 | 5,624,689 | +0.14(+0.34%) |
Jul 25, 2011 | 39.61 | 40.46 | 39.46 | 39.99 | 5,044,599 | -0.14(-0.34%) |
Jul 22, 2011 | 39.74 | 40.13 | 39.53 | 40.12 | 4,372,588 | +0.38(+0.96%) |
Jul 21, 2011 | 39.40 | 39.87 | 39.19 | 39.74 | 5,151,309 | +0.66(+1.69%) |
Jul 20, 2011 | 39.46 | 39.46 | 38.98 | 39.08 | 5,567,921 | -0.08(-0.21%) |
Jul 19, 2011 | 38.40 | 39.26 | 38.40 | 39.17 | 6,281,852 | +0.95(+2.47%) |
Jul 18, 2011 | 38.17 | 38.62 | 37.83 | 38.22 | 7,089,814 | +0.12(+0.33%) |
Jul 15, 2011 | 37.65 | 38.45 | 37.55 | 38.10 | 17,938,034 | +1.69(+4.63%) |
Jul 14, 2011 | 37.44 | 37.49 | 36.29 | 36.41 | 7,221,767 | -0.84(-2.25%) |
Jul 13, 2011 | 37.46 | 38.06 | 37.11 | 37.25 | 5,163,617 | +0.08(+0.21%) |
Jul 12, 2011 | 37.15 | 37.63 | 37.03 | 37.17 | 5,275,215 | -0.05(-0.12%) |
Jul 11, 2011 | 37.75 | 37.75 | 37.05 | 37.22 | 4,183,744 | -1.09(-2.86%) |
Jul 08, 2011 | 38.33 | 38.57 | 38.02 | 38.31 | 4,530,974 | -0.61(-1.57%) |
Jul 07, 2011 | 38.97 | 39.09 | 38.50 | 38.92 | 5,057,572 | +0.48(+1.25%) |
Jul 06, 2011 | 38.73 | 38.84 | 38.24 | 38.44 | 3,383,343 | -0.36(-0.94%) |
Jul 05, 2011 | 38.83 | 39.46 | 38.70 | 38.81 | 3,950,285 | +0.06(+0.16%) |
Jul 01, 2011 | 39.23 | 39.30 | 38.49 | 38.74 | 8,892,896 | -0.55(-1.41%) |
Jun 30, 2011 | 38.92 | 39.40 | 38.81 | 39.30 | 5,023,654 | +0.55(+1.41%) |
Jun 29, 2011 | 38.58 | 39.15 | 38.18 | 38.75 | 4,896,659 | +0.26(+0.67%) |
Jun 28, 2011 | 37.81 | 38.64 | 37.58 | 38.49 | 4,961,569 | +0.78(+2.07%) |
Jun 27, 2011 | 36.61 | 37.75 | 36.54 | 37.71 | 7,731,688 | +0.77(+2.10%) |
Jun 24, 2011 | 37.62 | 37.74 | 36.86 | 36.94 | 5,226,622 | -0.71(-1.89%) |
Jun 23, 2011 | 37.23 | 37.68 | 36.32 | 37.65 | 7,559,228 | -0.44(-1.16%) |
Jun 22, 2011 | 38.24 | 38.87 | 38.05 | 38.09 | 7,359,541 | -0.32(-0.83%) |
Jun 21, 2011 | 38.15 | 38.78 | 38.05 | 38.41 | 5,449,702 | +0.48(+1.28%) |
Jun 20, 2011 | 38.00 | 38.02 | 37.78 | 37.93 | 6,704,755 | -0.51(-1.32%) |
Jun 17, 2011 | 38.49 | 38.71 | 37.85 | 38.43 | 7,869,429 | +0.24(+0.63%) |
Jun 16, 2011 | 38.55 | 38.92 | 38.06 | 38.19 | 7,444,956 | -0.47(-1.22%) |
Jun 15, 2011 | 39.15 | 39.59 | 38.43 | 38.67 | 7,215,420 | -0.81(-2.06%) |
Jun 14, 2011 | 39.94 | 40.21 | 39.32 | 39.48 | 7,138,543 | +0.12(+0.31%) |
Jun 13, 2011 | 40.59 | 40.80 | 38.96 | 39.36 | 7,445,315 | -1.11(-2.75%) |
Jun 10, 2011 | 41.35 | 41.52 | 40.43 | 40.47 | 5,056,093 | -1.17(-2.81%) |
Jun 09, 2011 | 41.18 | 41.79 | 40.98 | 41.64 | 4,895,658 | +0.69(+1.69%) |
Jun 08, 2011 | 40.64 | 41.67 | 40.64 | 40.95 | 5,267,274 | +0.33(+0.82%) |
Jun 07, 2011 | 41.16 | 41.35 | 40.60 | 40.61 | 5,670,799 | -0.38(-0.93%) |
Jun 06, 2011 | 41.55 | 42.11 | 40.98 | 40.99 | 7,221,372 | -0.56(-1.36%) |
Jun 03, 2011 | 41.69 | 42.02 | 40.52 | 41.56 | 5,994,195 | +1.69(+4.24%) |
May 24, 2011 | 39.53 | 40.25 | 39.41 | 39.87 | 6,227,221 | +0.68(+1.74%) |
May 23, 2011 | 39.50 | 39.69 | 39.08 | 39.18 | 5,174,867 | -0.98(-2.43%) |
May 20, 2011 | 39.87 | 40.57 | 39.42 | 40.16 | 5,382,996 | +0.32(+0.81%) |
May 19, 2011 | 40.21 | 40.30 | 39.49 | 39.84 | 4,123,809 | -0.24(-0.59%) |
May 18, 2011 | 39.80 | 40.39 | 39.65 | 40.08 | 5,154,313 | +0.38(+0.96%) |
May 17, 2011 | 39.14 | 39.91 | 39.00 | 39.70 | 5,243,830 | +0.34(+0.87%) |
May 16, 2011 | 39.53 | 40.49 | 39.18 | 39.35 | 4,168,702 | -0.28(-0.70%) |
May 13, 2011 | 39.77 | 40.14 | 39.24 | 39.63 | 4,835,617 | -0.03(-0.08%) |
May 12, 2011 | 39.64 | 40.18 | 39.14 | 39.66 | 5,879,707 | -0.44(-1.10%) |
May 11, 2011 | 41.52 | 41.60 | 39.84 | 40.10 | 5,784,342 | -1.56(-3.75%) |
May 10, 2011 | 41.88 | 42.01 | 41.26 | 41.67 | 4,432,837 | -0.18(-0.42%) |
May 09, 2011 | 41.43 | 42.06 | 41.16 | 41.84 | 6,339,884 | +1.46(+3.61%) |
May 06, 2011 | 40.97 | 41.86 | 39.89 | 40.38 | 9,580,413 | +1.16(+2.96%) |
May 05, 2011 | 39.19 | 39.63 | 38.28 | 39.22 | 9,215,822 | -0.73(-1.82%) |
May 04, 2011 | 40.50 | 40.50 | 39.41 | 39.95 | 5,144,397 | -0.70(-1.73%) |
May 03, 2011 | 41.61 | 41.61 | 40.30 | 40.65 | 5,482,887 | -1.05(-2.51%) |