Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.55 | 38.70 | 38.21 | 38.43 | 2,207,854 | -0.13(-0.34%) |
Apr 27, 2012 | 38.45 | 38.86 | 38.19 | 38.56 | 1,722,595 | +0.32(+0.85%) |
Apr 26, 2012 | 37.97 | 38.43 | 37.69 | 38.24 | 1,767,115 | +0.28(+0.72%) |
Apr 25, 2012 | 37.41 | 38.01 | 37.39 | 37.97 | 2,027,131 | +0.86(+2.32%) |
Apr 24, 2012 | 37.69 | 37.73 | 36.87 | 37.11 | 2,190,371 | -0.47(-1.26%) |
Apr 23, 2012 | 37.72 | 37.78 | 37.06 | 37.58 | 1,736,215 | -0.34(-0.89%) |
Apr 20, 2012 | 38.34 | 38.34 | 37.77 | 37.92 | 2,287,521 | -0.31(-0.81%) |
Apr 19, 2012 | 38.43 | 38.71 | 37.89 | 38.23 | 1,747,228 | -0.13(-0.34%) |
Apr 18, 2012 | 38.32 | 38.57 | 38.08 | 38.36 | 1,615,970 | -0.14(-0.38%) |
Apr 17, 2012 | 38.36 | 38.70 | 38.20 | 38.50 | 2,092,892 | +0.30(+0.79%) |
Apr 16, 2012 | 38.53 | 38.53 | 37.77 | 38.20 | 2,676,955 | +0.36(+0.96%) |
Apr 13, 2012 | 37.72 | 38.13 | 37.59 | 37.84 | 1,863,768 | -0.07(-0.18%) |
Apr 12, 2012 | 37.61 | 38.01 | 37.08 | 37.90 | 2,174,793 | +0.32(+0.84%) |
Apr 11, 2012 | 37.24 | 37.68 | 37.13 | 37.59 | 2,564,977 | +0.80(+2.19%) |
Apr 10, 2012 | 38.23 | 38.34 | 36.60 | 36.78 | 3,101,763 | -1.64(-4.28%) |
Apr 09, 2012 | 38.38 | 38.43 | 37.83 | 38.43 | 2,544,962 | -0.22(-0.57%) |
Apr 05, 2012 | 38.20 | 39.05 | 38.03 | 38.65 | 2,656,091 | +0.43(+1.12%) |
Apr 04, 2012 | 37.85 | 38.26 | 37.64 | 38.22 | 2,610,567 | +0.12(+0.31%) |
Apr 03, 2012 | 38.60 | 38.87 | 38.06 | 38.10 | 2,715,318 | -0.51(-1.32%) |
Apr 02, 2012 | 38.19 | 38.75 | 38.17 | 38.61 | 1,811,597 | +0.28(+0.72%) |
Mar 30, 2012 | 38.13 | 38.55 | 37.90 | 38.34 | 2,752,105 | +0.31(+0.81%) |
Mar 29, 2012 | 38.08 | 38.21 | 37.44 | 38.03 | 2,814,794 | +0.39(+1.02%) |
Mar 28, 2012 | 38.14 | 38.15 | 37.26 | 37.64 | 1,517,737 | -0.47(-1.25%) |
Mar 27, 2012 | 38.03 | 38.30 | 37.90 | 38.12 | 1,368,207 | +0.08(+0.20%) |
Mar 26, 2012 | 37.84 | 38.17 | 37.59 | 38.04 | 1,269,489 | +0.52(+1.38%) |
Mar 23, 2012 | 37.76 | 37.77 | 37.04 | 37.53 | 1,304,101 | -0.31(-0.82%) |
Mar 22, 2012 | 37.73 | 38.14 | 37.63 | 37.84 | 1,843,740 | -0.18(-0.47%) |
Mar 21, 2012 | 37.77 | 38.15 | 37.66 | 38.01 | 1,666,328 | +0.35(+0.93%) |
Mar 20, 2012 | 37.31 | 37.76 | 37.15 | 37.66 | 1,731,960 | +0.25(+0.68%) |
Mar 19, 2012 | 37.67 | 37.71 | 37.15 | 37.41 | 1,400,063 | -0.35(-0.93%) |
Mar 16, 2012 | 37.92 | 38.09 | 37.48 | 37.76 | 2,649,841 | -0.12(-0.31%) |
Mar 15, 2012 | 37.59 | 37.92 | 37.31 | 37.88 | 2,344,103 | +0.25(+0.68%) |
Mar 14, 2012 | 37.60 | 37.83 | 37.42 | 37.62 | 1,766,160 | -0.15(-0.40%) |
Mar 13, 2012 | 37.11 | 37.81 | 36.58 | 37.77 | 3,294,289 | +0.85(+2.29%) |
Mar 12, 2012 | 37.26 | 37.37 | 36.84 | 36.93 | 1,530,095 | -0.28(-0.76%) |
Mar 09, 2012 | 37.11 | 37.33 | 36.90 | 37.21 | 1,639,068 | +0.28(+0.75%) |
Mar 08, 2012 | 36.90 | 37.10 | 36.67 | 36.93 | 1,644,012 | +0.33(+0.90%) |
Mar 07, 2012 | 36.27 | 36.71 | 36.10 | 36.60 | 1,970,811 | +0.54(+1.51%) |
Mar 06, 2012 | 36.53 | 36.60 | 35.98 | 36.06 | 2,304,965 | -0.75(-2.04%) |
Mar 05, 2012 | 36.78 | 36.98 | 36.59 | 36.81 | 1,881,952 | -0.03(-0.09%) |
Mar 02, 2012 | 37.15 | 37.22 | 36.70 | 36.84 | 2,000,997 | -0.15(-0.41%) |
Mar 01, 2012 | 36.93 | 37.05 | 36.28 | 37.00 | 3,713,724 | +0.10(+0.28%) |
Feb 29, 2012 | 37.05 | 37.62 | 36.89 | 36.89 | 4,237,034 | -0.11(-0.30%) |
Feb 28, 2012 | 36.89 | 37.13 | 36.72 | 37.00 | 2,943,249 | +0.11(+0.30%) |
Feb 27, 2012 | 36.01 | 36.99 | 35.91 | 36.89 | 3,806,622 | +0.49(+1.35%) |
Feb 24, 2012 | 36.42 | 36.63 | 36.23 | 36.40 | 3,321,583 | -0.05(-0.15%) |
Feb 23, 2012 | 35.77 | 36.76 | 35.63 | 36.45 | 3,314,300 | +0.42(+1.18%) |
Feb 22, 2012 | 35.72 | 36.33 | 35.72 | 36.03 | 3,429,399 | -0.11(-0.30%) |
Feb 21, 2012 | 35.17 | 36.54 | 35.17 | 36.14 | 5,775,396 | +1.13(+3.23%) |
Feb 17, 2012 | 35.17 | 35.90 | 34.74 | 35.01 | 7,924,358 | -0.71(-1.99%) |
Feb 16, 2012 | 34.91 | 35.82 | 34.87 | 35.72 | 6,053,239 | +0.81(+2.31%) |
Feb 15, 2012 | 34.77 | 35.26 | 34.63 | 34.91 | 3,823,997 | +0.23(+0.65%) |
Feb 14, 2012 | 34.60 | 34.91 | 34.43 | 34.69 | 2,458,912 | +0.08(+0.22%) |
Feb 13, 2012 | 34.86 | 34.98 | 34.53 | 34.61 | 2,689,517 | -0.15(-0.43%) |
Feb 10, 2012 | 34.71 | 34.96 | 34.57 | 34.76 | 1,437,969 | -0.25(-0.72%) |
Feb 09, 2012 | 34.93 | 35.10 | 34.57 | 35.02 | 2,749,410 | +0.10(+0.27%) |
Feb 08, 2012 | 34.72 | 35.08 | 34.56 | 34.92 | 3,309,340 | +0.28(+0.81%) |
Feb 07, 2012 | 33.98 | 34.99 | 33.84 | 34.64 | 3,421,980 | +0.55(+1.63%) |
Feb 06, 2012 | 34.21 | 34.31 | 33.98 | 34.09 | 2,841,930 | -0.33(-0.95%) |
Feb 03, 2012 | 33.90 | 34.56 | 33.87 | 34.41 | 3,084,732 | +0.79(+2.36%) |
Feb 02, 2012 | 34.11 | 34.24 | 33.32 | 33.62 | 3,123,283 | -0.28(-0.83%) |
Feb 01, 2012 | 33.99 | 34.23 | 33.73 | 33.90 | 3,191,208 | +0.10(+0.28%) |
Jan 31, 2012 | 34.02 | 34.25 | 33.60 | 33.80 | 2,993,115 | -0.10(-0.30%) |
Jan 30, 2012 | 32.99 | 33.96 | 32.86 | 33.91 | 4,002,855 | +0.67(+2.02%) |
Jan 27, 2012 | 33.07 | 33.37 | 32.96 | 33.24 | 2,113,037 | +0.06(+0.19%) |
Jan 26, 2012 | 33.48 | 33.80 | 32.94 | 33.18 | 2,892,338 | -0.19(-0.57%) |
Jan 25, 2012 | 33.98 | 34.02 | 33.11 | 33.37 | 4,152,098 | -0.60(-1.77%) |
Jan 24, 2012 | 33.64 | 34.16 | 33.54 | 33.97 | 2,633,282 | +0.16(+0.49%) |
Jan 23, 2012 | 34.18 | 34.74 | 33.78 | 33.80 | 2,622,815 | -0.44(-1.28%) |
Jan 20, 2012 | 34.40 | 34.62 | 34.11 | 34.24 | 2,383,242 | -0.24(-0.69%) |
Jan 19, 2012 | 34.07 | 34.66 | 33.79 | 34.48 | 3,695,486 | +0.50(+1.47%) |
Jan 18, 2012 | 33.50 | 34.10 | 33.42 | 33.98 | 2,970,440 | +0.45(+1.33%) |
Jan 17, 2012 | 33.51 | 33.90 | 33.39 | 33.54 | 2,472,380 | +0.35(+1.05%) |
Jan 13, 2012 | 33.33 | 33.74 | 33.09 | 33.19 | 2,499,217 | -0.31(-0.92%) |
Jan 12, 2012 | 33.75 | 33.75 | 33.15 | 33.50 | 2,810,642 | -0.03(-0.10%) |
Jan 11, 2012 | 33.77 | 33.93 | 33.33 | 33.53 | 3,854,234 | -0.26(-0.77%) |
Jan 10, 2012 | 34.16 | 34.17 | 33.46 | 33.79 | 3,185,001 | -0.21(-0.60%) |
Jan 09, 2012 | 34.08 | 34.20 | 33.67 | 34.00 | 2,528,790 | -0.05(-0.16%) |
Jan 06, 2012 | 33.76 | 34.37 | 33.59 | 34.05 | 2,798,968 | -0.60(-1.72%) |
Jan 05, 2012 | 34.12 | 34.80 | 33.66 | 34.65 | 3,808,044 | +0.36(+1.06%) |
Jan 04, 2012 | 33.96 | 34.50 | 33.88 | 34.28 | 3,349,215 | +0.25(+0.74%) |
Dec 30, 2011 | 34.25 | 34.35 | 34.02 | 34.03 | 1,259,691 | -0.22(-0.64%) |
Dec 29, 2011 | 34.17 | 34.65 | 33.74 | 34.25 | 2,073,644 | +0.08(+0.24%) |
Dec 28, 2011 | 34.11 | 34.41 | 33.70 | 34.17 | 3,245,588 | -0.11(-0.32%) |
Dec 27, 2011 | 34.02 | 34.41 | 33.78 | 34.28 | 1,343,148 | +0.16(+0.48%) |
Dec 23, 2011 | 33.67 | 34.14 | 33.62 | 34.11 | 1,239,511 | +0.21(+0.61%) |
Dec 21, 2011 | 33.43 | 34.00 | 33.11 | 33.91 | 2,702,974 | +0.45(+1.35%) |
Dec 20, 2011 | 32.49 | 33.58 | 32.49 | 33.46 | 3,357,606 | +1.35(+4.20%) |
Dec 19, 2011 | 32.32 | 32.73 | 31.99 | 32.11 | 2,741,159 | -0.09(-0.28%) |
Dec 16, 2011 | 32.62 | 33.15 | 32.13 | 32.20 | 3,440,587 | -0.17(-0.53%) |
Dec 15, 2011 | 32.52 | 32.75 | 32.32 | 32.37 | 2,735,721 | +0.10(+0.30%) |
Dec 14, 2011 | 32.10 | 32.62 | 32.03 | 32.27 | 4,686,904 | +0.11(+0.34%) |
Dec 13, 2011 | 33.35 | 33.48 | 32.00 | 32.16 | 3,962,851 | -0.99(-2.97%) |
Dec 12, 2011 | 32.80 | 33.28 | 32.52 | 33.15 | 3,596,043 | +0.15(+0.46%) |
Dec 09, 2011 | 32.52 | 33.09 | 32.51 | 33.00 | 3,085,073 | +0.53(+1.64%) |
Dec 08, 2011 | 32.02 | 33.22 | 31.96 | 32.46 | 4,554,752 | +0.21(+0.64%) |
Dec 07, 2011 | 32.22 | 32.50 | 32.00 | 32.26 | 2,297,009 | -0.16(-0.51%) |
Dec 06, 2011 | 32.91 | 33.00 | 32.34 | 32.42 | 2,354,773 | -0.53(-1.60%) |
Dec 05, 2011 | 32.79 | 33.57 | 32.61 | 32.95 | 4,220,595 | +0.66(+2.04%) |
Dec 02, 2011 | 32.65 | 32.97 | 32.26 | 32.29 | 3,597,885 | +0.05(+0.15%) |
Dec 01, 2011 | 31.25 | 32.50 | 30.98 | 32.24 | 5,344,260 | +1.25(+4.02%) |
Nov 30, 2011 | 31.53 | 31.63 | 30.70 | 31.00 | 7,086,009 | +0.42(+1.39%) |
Nov 29, 2011 | 30.60 | 31.01 | 30.32 | 30.57 | 5,081,725 | -0.36(-1.17%) |
Nov 28, 2011 | 31.01 | 31.53 | 30.72 | 30.94 | 3,568,597 | +0.77(+2.56%) |
Nov 25, 2011 | 30.29 | 30.69 | 30.12 | 30.16 | 1,180,857 | -0.31(-1.01%) |
Nov 23, 2011 | 30.78 | 31.04 | 30.41 | 30.47 | 2,463,224 | -0.67(-2.17%) |
Nov 22, 2011 | 31.51 | 31.71 | 30.93 | 31.14 | 3,847,259 | -0.39(-1.25%) |
Nov 21, 2011 | 31.47 | 31.80 | 31.06 | 31.54 | 3,638,472 | -0.46(-1.43%) |
Nov 18, 2011 | 32.22 | 32.22 | 31.66 | 31.99 | 4,387,136 | -0.02(-0.06%) |
Nov 17, 2011 | 32.74 | 32.89 | 31.72 | 32.02 | 5,370,736 | -0.76(-2.33%) |
Nov 16, 2011 | 33.27 | 33.60 | 32.74 | 32.78 | 3,050,466 | -0.80(-2.37%) |
Nov 15, 2011 | 33.34 | 33.81 | 33.06 | 33.57 | 2,995,612 | +0.14(+0.43%) |
Nov 14, 2011 | 33.62 | 33.87 | 33.30 | 33.43 | 3,823,899 | -0.27(-0.79%) |
Nov 11, 2011 | 32.61 | 33.73 | 32.45 | 33.70 | 6,860,347 | -0.10(-0.28%) |
Nov 10, 2011 | 33.96 | 34.09 | 33.28 | 33.79 | 4,559,430 | +0.47(+1.41%) |
Nov 09, 2011 | 34.03 | 34.58 | 33.19 | 33.32 | 4,413,851 | -1.55(-4.43%) |
Nov 08, 2011 | 34.71 | 35.24 | 33.96 | 34.87 | 3,395,048 | +0.39(+1.13%) |
Nov 07, 2011 | 34.22 | 34.65 | 33.75 | 34.48 | 2,895,155 | +0.16(+0.48%) |
Nov 04, 2011 | 34.07 | 34.73 | 34.00 | 34.32 | 3,495,393 | -0.46(-1.33%) |
Nov 03, 2011 | 33.60 | 34.83 | 32.95 | 34.78 | 7,208,672 | +0.34(+0.99%) |
Nov 02, 2011 | 34.79 | 34.90 | 34.15 | 34.44 | 4,552,632 | +0.22(+0.64%) |
Nov 01, 2011 | 33.43 | 34.56 | 33.28 | 34.22 | 4,170,671 | -0.30(-0.87%) |
Oct 31, 2011 | 34.22 | 34.96 | 34.01 | 34.52 | 3,765,486 | -0.33(-0.94%) |
Oct 28, 2011 | 35.35 | 35.65 | 34.51 | 34.85 | 3,464,097 | -0.66(-1.86%) |
Oct 27, 2011 | 35.41 | 36.16 | 34.51 | 35.51 | 4,758,833 | +1.14(+3.33%) |
Oct 26, 2011 | 35.12 | 35.23 | 33.79 | 34.36 | 4,106,593 | -0.12(-0.34%) |
Oct 25, 2011 | 35.58 | 35.58 | 33.88 | 34.48 | 4,143,019 | -1.46(-4.06%) |
Oct 24, 2011 | 35.23 | 36.33 | 35.03 | 35.94 | 4,432,685 | +0.80(+2.29%) |
Oct 21, 2011 | 34.98 | 35.15 | 34.56 | 35.13 | 4,140,702 | +0.69(+2.00%) |
Oct 20, 2011 | 34.83 | 34.96 | 33.97 | 34.45 | 4,507,544 | -0.50(-1.44%) |
Oct 19, 2011 | 35.31 | 35.48 | 34.79 | 34.95 | 2,651,374 | -0.44(-1.25%) |
Oct 18, 2011 | 34.00 | 35.83 | 33.41 | 35.39 | 4,790,974 | +1.32(+3.88%) |
Oct 17, 2011 | 34.30 | 34.93 | 33.98 | 34.07 | 2,901,802 | -0.46(-1.32%) |
Oct 14, 2011 | 34.37 | 34.73 | 33.70 | 34.53 | 3,846,183 | +0.84(+2.49%) |
Oct 13, 2011 | 34.24 | 34.68 | 33.58 | 33.69 | 3,500,585 | -0.48(-1.42%) |
Oct 12, 2011 | 34.10 | 35.06 | 33.70 | 34.17 | 4,850,557 | +0.63(+1.87%) |
Oct 11, 2011 | 34.17 | 34.27 | 33.06 | 33.55 | 6,651,246 | -0.96(-2.78%) |
Oct 10, 2011 | 33.23 | 34.60 | 33.23 | 34.51 | 3,185,311 | +1.35(+4.07%) |
Oct 07, 2011 | 32.88 | 33.87 | 32.74 | 33.16 | 6,522,115 | +0.47(+1.44%) |
Oct 06, 2011 | 32.36 | 32.96 | 32.20 | 32.69 | 7,973,696 | -0.15(-0.46%) |
Oct 05, 2011 | 32.95 | 33.00 | 31.70 | 32.84 | 8,103,495 | -0.15(-0.45%) |
Oct 04, 2011 | 30.39 | 33.07 | 30.39 | 32.99 | 7,588,812 | +2.09(+6.77%) |
Oct 03, 2011 | 31.06 | 32.45 | 30.89 | 30.90 | 6,228,208 | -0.21(-0.68%) |
Sep 30, 2011 | 31.35 | 31.91 | 30.97 | 31.11 | 3,237,285 | -0.66(-2.08%) |
Sep 29, 2011 | 32.57 | 32.72 | 30.94 | 31.77 | 4,650,041 | -0.20(-0.64%) |
Sep 28, 2011 | 32.38 | 32.89 | 31.93 | 31.97 | 3,211,605 | -0.27(-0.84%) |
Sep 27, 2011 | 33.43 | 33.54 | 32.07 | 32.25 | 4,096,133 | -0.55(-1.68%) |
Sep 26, 2011 | 31.16 | 32.82 | 30.69 | 32.80 | 4,403,704 | +1.80(+5.80%) |
Sep 23, 2011 | 30.24 | 31.12 | 30.12 | 31.00 | 3,532,093 | +0.48(+1.58%) |
Sep 22, 2011 | 30.14 | 31.25 | 29.71 | 30.52 | 5,397,915 | -0.93(-2.97%) |
Sep 21, 2011 | 32.41 | 32.62 | 31.40 | 31.45 | 2,960,655 | -0.89(-2.76%) |
Sep 20, 2011 | 32.81 | 33.32 | 32.29 | 32.34 | 3,234,301 | -0.33(-1.02%) |
Sep 19, 2011 | 32.08 | 32.91 | 31.78 | 32.68 | 2,820,057 | +0.06(+0.19%) |
Sep 16, 2011 | 32.22 | 32.73 | 32.01 | 32.61 | 4,741,405 | +0.59(+1.85%) |
Sep 15, 2011 | 31.73 | 32.12 | 31.12 | 32.02 | 5,330,646 | +0.75(+2.40%) |
Sep 14, 2011 | 30.56 | 31.78 | 30.08 | 31.27 | 5,636,361 | +0.18(+0.57%) |
Sep 13, 2011 | 31.09 | 31.56 | 30.71 | 31.10 | 4,770,320 | +0.08(+0.26%) |
Sep 12, 2011 | 29.51 | 31.03 | 29.32 | 31.01 | 4,691,634 | +1.01(+3.38%) |
Sep 09, 2011 | 30.27 | 30.80 | 29.62 | 30.00 | 4,684,759 | -0.74(-2.41%) |
Sep 08, 2011 | 30.93 | 31.60 | 30.52 | 30.74 | 4,573,777 | -0.54(-1.74%) |
Sep 07, 2011 | 30.42 | 31.44 | 30.37 | 31.29 | 4,977,787 | +1.46(+4.89%) |
Sep 06, 2011 | 28.54 | 29.86 | 28.34 | 29.83 | 4,417,211 | +0.37(+1.25%) |
Sep 02, 2011 | 29.80 | 30.01 | 29.29 | 29.46 | 2,861,052 | -0.99(-3.24%) |
Sep 01, 2011 | 30.82 | 31.29 | 30.17 | 30.45 | 6,248,979 | -0.35(-1.15%) |
Aug 31, 2011 | 31.15 | 31.64 | 30.43 | 30.80 | 5,109,135 | -0.09(-0.31%) |
Aug 30, 2011 | 30.16 | 31.13 | 30.08 | 30.90 | 6,936,384 | +0.61(+2.01%) |
Aug 29, 2011 | 29.02 | 30.34 | 28.82 | 30.29 | 8,626,474 | +1.77(+6.20%) |
Aug 26, 2011 | 26.81 | 28.89 | 26.81 | 28.52 | 9,999,083 | +1.44(+5.33%) |
Aug 25, 2011 | 27.94 | 28.49 | 26.96 | 27.08 | 8,633,049 | -0.77(-2.77%) |
Aug 24, 2011 | 26.87 | 27.88 | 26.72 | 27.85 | 4,430,707 | +0.79(+2.90%) |
Aug 23, 2011 | 25.57 | 27.07 | 25.27 | 27.06 | 5,975,120 | +1.46(+5.72%) |
Aug 22, 2011 | 25.89 | 26.09 | 25.35 | 25.60 | 3,580,685 | +0.22(+0.88%) |
Aug 19, 2011 | 25.58 | 26.26 | 25.26 | 25.38 | 5,939,786 | -0.58(-2.22%) |
Aug 18, 2011 | 27.08 | 27.15 | 25.66 | 25.95 | 8,343,200 | -2.11(-7.53%) |
Aug 17, 2011 | 29.43 | 29.59 | 27.51 | 28.07 | 8,219,229 | -1.04(-3.56%) |
Aug 16, 2011 | 30.05 | 30.05 | 28.73 | 29.10 | 6,571,099 | -1.17(-3.85%) |
Aug 15, 2011 | 30.27 | 30.38 | 29.38 | 30.27 | 6,857,756 | +0.26(+0.88%) |
Aug 12, 2011 | 30.95 | 31.17 | 29.76 | 30.00 | 8,567,234 | +1.32(+4.61%) |
Aug 11, 2011 | 27.49 | 29.29 | 27.30 | 28.68 | 5,471,165 | +1.48(+5.46%) |
Aug 10, 2011 | 27.33 | 28.43 | 27.06 | 27.20 | 7,451,335 | -0.99(-3.51%) |
Aug 09, 2011 | 28.80 | 28.22 | 25.82 | 28.19 | 9,276,817 | +1.19(+4.39%) |
Aug 08, 2011 | 28.80 | 29.30 | 26.55 | 27.00 | 8,276,780 | -3.02(-10.07%) |
Aug 05, 2011 | 29.86 | 30.12 | 28.66 | 30.02 | 10,578,787 | +0.79(+2.69%) |
Aug 04, 2011 | 31.43 | 31.90 | 29.22 | 29.24 | 11,344,313 | -3.12(-9.63%) |
Aug 03, 2011 | 31.91 | 32.40 | 31.24 | 32.35 | 6,798,547 | +0.47(+1.49%) |
Aug 02, 2011 | 33.43 | 33.58 | 31.85 | 31.88 | 8,000,826 | -1.97(-5.82%) |
Aug 01, 2011 | 34.48 | 34.48 | 33.28 | 33.85 | 3,980,808 | -0.14(-0.40%) |
Jul 29, 2011 | 33.55 | 34.53 | 33.35 | 33.99 | 3,583,411 | -0.01(-0.04%) |
Jul 28, 2011 | 33.52 | 34.42 | 33.52 | 34.00 | 4,922,037 | +0.64(+1.93%) |
Jul 27, 2011 | 34.28 | 34.33 | 33.32 | 33.36 | 2,980,177 | -1.13(-3.28%) |
Jul 26, 2011 | 34.52 | 34.76 | 34.21 | 34.49 | 2,820,905 | -0.09(-0.27%) |
Jul 25, 2011 | 34.47 | 34.82 | 34.41 | 34.58 | 2,244,269 | -0.31(-0.89%) |
Jul 22, 2011 | 34.93 | 35.13 | 34.70 | 34.90 | 2,418,641 | +0.07(+0.19%) |
Jul 21, 2011 | 34.90 | 35.34 | 34.78 | 34.83 | 2,352,847 | +0.15(+0.43%) |
Jul 20, 2011 | 35.15 | 35.23 | 34.45 | 34.68 | 1,619,408 | -0.41(-1.18%) |
Jul 19, 2011 | 34.16 | 35.14 | 34.06 | 35.09 | 4,209,744 | +1.23(+3.64%) |
Jul 18, 2011 | 33.94 | 34.15 | 33.68 | 33.86 | 2,400,777 | -0.32(-0.93%) |
Jul 15, 2011 | 34.06 | 34.19 | 33.54 | 34.18 | 2,838,008 | +0.35(+1.02%) |
Jul 14, 2011 | 33.80 | 34.22 | 33.43 | 33.83 | 5,087,731 | +0.22(+0.64%) |
Jul 13, 2011 | 33.76 | 34.18 | 33.57 | 33.62 | 2,713,441 | +0.18(+0.53%) |
Jul 12, 2011 | 33.53 | 34.01 | 33.41 | 33.44 | 3,356,874 | -0.28(-0.82%) |
Jul 11, 2011 | 33.54 | 33.91 | 33.44 | 33.72 | 3,339,304 | -0.33(-0.98%) |
Jul 08, 2011 | 33.78 | 34.06 | 33.55 | 34.05 | 3,208,381 | -0.21(-0.61%) |
Jul 07, 2011 | 33.37 | 34.50 | 33.36 | 34.26 | 6,665,706 | +1.41(+4.29%) |
Jul 06, 2011 | 32.63 | 32.87 | 32.59 | 32.85 | 2,999,074 | +0.04(+0.12%) |
Jul 05, 2011 | 32.58 | 33.02 | 32.48 | 32.81 | 3,313,014 | +0.12(+0.37%) |
Jul 01, 2011 | 31.75 | 32.73 | 31.64 | 32.69 | 3,331,733 | +0.88(+2.77%) |
Jun 30, 2011 | 31.35 | 31.85 | 31.34 | 31.81 | 4,435,493 | +0.60(+1.91%) |
Jun 29, 2011 | 31.54 | 31.79 | 31.13 | 31.21 | 3,709,005 | -0.14(-0.43%) |
Jun 28, 2011 | 30.95 | 31.38 | 30.83 | 31.35 | 2,787,005 | +0.52(+1.69%) |
Jun 27, 2011 | 30.34 | 30.90 | 30.20 | 30.82 | 3,515,165 | +0.40(+1.31%) |
Jun 24, 2011 | 31.02 | 31.14 | 30.37 | 30.42 | 2,948,286 | -0.66(-2.14%) |
Jun 23, 2011 | 30.43 | 31.15 | 30.36 | 31.09 | 4,195,228 | +0.39(+1.26%) |
Jun 22, 2011 | 31.07 | 31.43 | 30.68 | 30.70 | 2,816,353 | -0.54(-1.71%) |
Jun 21, 2011 | 30.59 | 31.26 | 30.50 | 31.24 | 3,964,603 | +0.79(+2.60%) |
Jun 20, 2011 | 30.23 | 30.46 | 30.19 | 30.44 | 3,067,487 | +0.79(+2.67%) |
Jun 17, 2011 | 29.64 | 30.11 | 29.59 | 29.65 | 2,661,682 | +0.26(+0.88%) |
Jun 16, 2011 | 29.45 | 29.83 | 29.13 | 29.39 | 2,857,174 | -0.09(-0.30%) |
Jun 15, 2011 | 29.59 | 29.85 | 29.35 | 29.48 | 3,092,245 | -0.47(-1.56%) |
Jun 14, 2011 | 29.23 | 30.12 | 29.23 | 29.95 | 4,139,213 | +1.12(+3.88%) |
Jun 13, 2011 | 28.64 | 29.01 | 28.51 | 28.83 | 3,393,144 | +0.28(+1.00%) |
Jun 10, 2011 | 28.74 | 28.86 | 28.38 | 28.55 | 5,466,674 | -0.35(-1.20%) |
Jun 09, 2011 | 28.71 | 29.20 | 28.71 | 28.89 | 5,968,171 | +0.30(+1.07%) |
Jun 08, 2011 | 28.73 | 28.88 | 28.46 | 28.59 | 6,350,847 | -0.26(-0.92%) |
Jun 07, 2011 | 29.25 | 29.48 | 28.83 | 28.85 | 5,366,276 | -0.21(-0.72%) |
Jun 06, 2011 | 29.44 | 29.69 | 29.04 | 29.06 | 4,492,872 | -0.43(-1.47%) |
Jun 03, 2011 | 29.66 | 30.19 | 29.29 | 29.50 | 4,355,387 | -1.18(-3.84%) |
May 24, 2011 | 30.85 | 31.07 | 30.67 | 30.67 | 1,901,658 | -0.08(-0.26%) |
May 23, 2011 | 30.30 | 30.96 | 30.30 | 30.76 | 2,686,365 | +0.01(+0.04%) |
May 20, 2011 | 31.07 | 31.17 | 30.31 | 30.74 | 3,390,668 | -0.57(-1.83%) |
May 19, 2011 | 31.35 | 31.35 | 30.73 | 31.31 | 3,554,461 | +0.18(+0.58%) |
May 18, 2011 | 30.95 | 31.39 | 30.92 | 31.13 | 4,093,322 | +0.22(+0.70%) |
May 17, 2011 | 31.05 | 31.37 | 30.80 | 30.92 | 4,077,702 | -0.25(-0.80%) |
May 16, 2011 | 32.03 | 32.24 | 31.14 | 31.17 | 3,811,168 | -0.94(-2.94%) |
May 13, 2011 | 32.88 | 33.20 | 31.92 | 32.11 | 6,933,910 | -1.04(-3.13%) |
May 12, 2011 | 32.68 | 33.27 | 32.43 | 33.15 | 7,045,573 | +0.32(+0.97%) |
May 11, 2011 | 32.86 | 33.32 | 32.33 | 32.83 | 5,431,842 | +0.30(+0.91%) |
May 10, 2011 | 32.27 | 32.64 | 32.17 | 32.54 | 3,870,124 | +0.64(+2.01%) |
May 09, 2011 | 32.06 | 32.09 | 31.70 | 31.89 | 2,016,733 | -0.05(-0.17%) |
May 06, 2011 | 32.36 | 32.54 | 31.73 | 31.95 | 2,637,613 | -0.07(-0.23%) |
May 05, 2011 | 31.28 | 32.47 | 31.23 | 32.02 | 6,111,526 | -0.34(-1.04%) |
May 04, 2011 | 32.60 | 32.78 | 32.18 | 32.36 | 4,480,453 | -0.07(-0.21%) |
May 03, 2011 | 32.16 | 32.68 | 32.13 | 32.43 | 4,099,047 | +0.24(+0.75%) |