Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.58 | 29.63 | 29.30 | 29.41 | 20,716,070 | -0.28(-0.94%) |
Apr 27, 2012 | 29.67 | 29.76 | 29.48 | 29.69 | 16,043,449 | +0.18(+0.62%) |
Apr 26, 2012 | 29.27 | 29.54 | 29.21 | 29.51 | 18,634,140 | +0.17(+0.60%) |
Apr 25, 2012 | 29.51 | 29.54 | 29.25 | 29.33 | 22,815,460 | +0.06(+0.19%) |
Apr 24, 2012 | 29.03 | 29.30 | 29.01 | 29.28 | 18,877,326 | +0.38(+1.32%) |
Apr 23, 2012 | 28.86 | 28.93 | 28.67 | 28.90 | 31,581,972 | -0.33(-1.11%) |
Apr 20, 2012 | 29.23 | 29.36 | 29.10 | 29.22 | 22,940,700 | +0.25(+0.85%) |
Apr 19, 2012 | 29.32 | 29.38 | 28.81 | 28.98 | 31,854,476 | -0.33(-1.11%) |
Apr 18, 2012 | 29.29 | 29.42 | 29.22 | 29.30 | 16,880,040 | -0.13(-0.43%) |
Apr 17, 2012 | 29.16 | 29.50 | 29.03 | 29.43 | 20,525,108 | +0.48(+1.65%) |
Apr 16, 2012 | 29.05 | 29.17 | 28.84 | 28.95 | 26,253,052 | +0.08(+0.28%) |
Apr 13, 2012 | 29.06 | 29.11 | 28.86 | 28.87 | 22,446,308 | -0.37(-1.28%) |
Apr 12, 2012 | 28.69 | 29.26 | 28.63 | 29.25 | 30,297,154 | +0.61(+2.14%) |
Apr 11, 2012 | 28.69 | 28.76 | 28.55 | 28.63 | 24,189,480 | +0.32(+1.12%) |
Apr 10, 2012 | 28.87 | 28.87 | 28.26 | 28.32 | 26,983,174 | -0.59(-2.03%) |
Apr 09, 2012 | 28.90 | 29.03 | 28.82 | 28.90 | 17,378,068 | -0.48(-1.62%) |
Apr 05, 2012 | 29.41 | 29.54 | 29.34 | 29.38 | 13,256,931 | -0.12(-0.40%) |
Apr 04, 2012 | 29.43 | 29.56 | 29.37 | 29.50 | 16,908,356 | -0.21(-0.72%) |
Apr 03, 2012 | 29.85 | 29.93 | 29.58 | 29.72 | 13,145,442 | -0.21(-0.72%) |
Apr 02, 2012 | 29.68 | 30.03 | 29.53 | 29.93 | 30,690,328 | +0.19(+0.65%) |
Mar 30, 2012 | 29.78 | 29.82 | 29.59 | 29.73 | 15,994,550 | +0.13(+0.44%) |
Mar 29, 2012 | 29.32 | 29.64 | 29.21 | 29.60 | 23,312,888 | +0.02(+0.05%) |
Mar 28, 2012 | 29.83 | 29.91 | 29.33 | 29.59 | 33,438,604 | -0.29(-0.96%) |
Mar 27, 2012 | 29.99 | 30.03 | 29.87 | 29.87 | 14,299,406 | -0.10(-0.32%) |
Mar 26, 2012 | 29.76 | 29.97 | 29.76 | 29.97 | 27,140,324 | +0.44(+1.48%) |
Mar 23, 2012 | 29.45 | 29.58 | 29.28 | 29.53 | 14,058,471 | +0.05(+0.16%) |
Mar 22, 2012 | 29.60 | 29.60 | 29.25 | 29.48 | 26,172,348 | -0.33(-1.12%) |
Mar 21, 2012 | 29.90 | 29.94 | 29.75 | 29.82 | 11,893,432 | -0.02(-0.05%) |
Mar 20, 2012 | 30.18 | 30.01 | 29.72 | 29.83 | 20,737,692 | -0.35(-1.16%) |
Mar 19, 2012 | 30.17 | 30.29 | 30.06 | 30.18 | 17,159,986 | +0.00(+0.00%) |
Mar 16, 2012 | 30.27 | 30.28 | 30.08 | 30.18 | 13,617,850 | +0.01(+0.04%) |
Mar 15, 2012 | 29.90 | 30.19 | 29.75 | 30.17 | 20,177,072 | +0.36(+1.19%) |
Mar 14, 2012 | 29.83 | 29.96 | 29.73 | 29.81 | 16,273,291 | -0.07(-0.24%) |
Mar 13, 2012 | 29.47 | 29.90 | 29.32 | 29.89 | 32,587,976 | +0.61(+2.08%) |
Mar 12, 2012 | 29.32 | 29.37 | 29.19 | 29.28 | 13,396,961 | -0.01(-0.03%) |
Mar 09, 2012 | 29.28 | 29.40 | 29.12 | 29.28 | 22,068,810 | +0.06(+0.22%) |
Mar 08, 2012 | 29.07 | 29.28 | 28.94 | 29.22 | 20,261,000 | +0.41(+1.43%) |
Mar 07, 2012 | 28.62 | 28.86 | 28.60 | 28.81 | 18,396,942 | +0.29(+1.03%) |
Mar 06, 2012 | 28.75 | 28.86 | 28.44 | 28.52 | 35,055,092 | -0.66(-2.25%) |
Mar 05, 2012 | 29.31 | 29.34 | 29.07 | 29.17 | 20,224,776 | -0.21(-0.70%) |
Mar 02, 2012 | 29.58 | 29.62 | 29.28 | 29.38 | 14,534,254 | -0.17(-0.59%) |
Mar 01, 2012 | 29.50 | 29.67 | 29.43 | 29.55 | 19,427,164 | +0.10(+0.35%) |
Feb 29, 2012 | 29.71 | 29.76 | 29.40 | 29.45 | 18,155,762 | -0.18(-0.61%) |
Feb 28, 2012 | 29.65 | 29.70 | 29.51 | 29.63 | 16,158,590 | -0.04(-0.13%) |
Feb 27, 2012 | 29.45 | 29.79 | 29.36 | 29.67 | 17,390,496 | +0.02(+0.08%) |
Feb 24, 2012 | 29.73 | 29.79 | 29.60 | 29.65 | 10,675,050 | -0.01(-0.03%) |
Feb 23, 2012 | 29.53 | 29.69 | 29.40 | 29.66 | 12,533,827 | +0.09(+0.32%) |
Feb 22, 2012 | 29.56 | 29.64 | 29.45 | 29.56 | 11,428,944 | -0.03(-0.11%) |
Feb 21, 2012 | 29.64 | 29.72 | 29.48 | 29.59 | 16,297,197 | +0.10(+0.35%) |
Feb 17, 2012 | 29.47 | 29.58 | 29.39 | 29.49 | 11,639,649 | +0.11(+0.38%) |
Feb 16, 2012 | 29.11 | 29.40 | 29.04 | 29.38 | 15,448,067 | +0.27(+0.92%) |
Feb 15, 2012 | 29.60 | 29.60 | 29.04 | 29.11 | 23,332,352 | -0.39(-1.31%) |
Feb 14, 2012 | 29.51 | 29.52 | 29.28 | 29.50 | 16,881,444 | -0.10(-0.35%) |
Feb 13, 2012 | 29.50 | 29.62 | 29.29 | 29.60 | 20,833,940 | +0.36(+1.22%) |
Feb 10, 2012 | 29.25 | 29.26 | 29.06 | 29.25 | 18,616,586 | -0.27(-0.91%) |
Feb 09, 2012 | 29.55 | 29.57 | 29.35 | 29.51 | 11,862,581 | +0.08(+0.27%) |
Feb 08, 2012 | 29.43 | 29.49 | 29.29 | 29.43 | 12,782,738 | +0.06(+0.22%) |
Feb 07, 2012 | 29.34 | 29.43 | 29.09 | 29.37 | 11,426,113 | -0.03(-0.11%) |
Feb 06, 2012 | 29.27 | 29.47 | 29.25 | 29.40 | 10,981,353 | -0.07(-0.24%) |
Feb 03, 2012 | 29.30 | 29.52 | 29.25 | 29.47 | 14,576,329 | +0.50(+1.72%) |
Feb 02, 2012 | 29.02 | 29.07 | 28.89 | 28.98 | 11,660,177 | +0.02(+0.05%) |
Feb 01, 2012 | 28.87 | 29.13 | 28.87 | 28.96 | 14,880,061 | +0.31(+1.08%) |
Jan 31, 2012 | 28.87 | 28.97 | 28.51 | 28.65 | 23,041,404 | -0.09(-0.30%) |
Jan 30, 2012 | 28.58 | 28.76 | 28.48 | 28.74 | 12,305,018 | -0.10(-0.36%) |
Jan 27, 2012 | 28.73 | 28.94 | 28.71 | 28.84 | 8,761,916 | -0.02(-0.08%) |
Jan 26, 2012 | 29.10 | 29.21 | 28.78 | 28.87 | 14,657,611 | -0.06(-0.19%) |
Jan 25, 2012 | 28.49 | 29.01 | 28.37 | 28.92 | 17,298,874 | +0.32(+1.11%) |
Jan 24, 2012 | 28.35 | 28.61 | 28.30 | 28.60 | 7,069,784 | +0.03(+0.11%) |
Jan 23, 2012 | 28.56 | 28.83 | 28.48 | 28.57 | 16,607,947 | -0.03(-0.11%) |
Jan 20, 2012 | 28.60 | 28.68 | 28.49 | 28.60 | 14,108,023 | -0.17(-0.58%) |
Jan 19, 2012 | 28.62 | 28.78 | 28.55 | 28.77 | 12,578,988 | +0.30(+1.06%) |
Jan 18, 2012 | 28.12 | 28.49 | 28.09 | 28.47 | 20,206,270 | +0.28(+1.01%) |
Jan 17, 2012 | 28.45 | 28.50 | 28.18 | 28.19 | 12,936,752 | +0.11(+0.38%) |
Jan 13, 2012 | 28.07 | 28.11 | 27.81 | 28.08 | 13,730,894 | -0.22(-0.77%) |
Jan 12, 2012 | 28.14 | 28.35 | 28.00 | 28.30 | 11,735,662 | +0.25(+0.87%) |
Jan 11, 2012 | 27.86 | 28.11 | 27.84 | 28.05 | 12,425,115 | +0.09(+0.31%) |
Jan 10, 2012 | 27.95 | 28.02 | 27.88 | 27.96 | 20,718,782 | +0.40(+1.45%) |
Jan 09, 2012 | 27.44 | 27.61 | 27.32 | 27.56 | 19,623,758 | +0.20(+0.74%) |
Jan 06, 2012 | 27.48 | 27.48 | 27.28 | 27.36 | 11,001,089 | -0.06(-0.20%) |
Jan 05, 2012 | 27.24 | 27.43 | 27.01 | 27.42 | 11,160,989 | +0.01(+0.03%) |
Jan 04, 2012 | 27.20 | 27.44 | 27.13 | 27.41 | 12,485,009 | +0.71(+2.67%) |
Dec 30, 2011 | 26.86 | 26.91 | 26.70 | 26.70 | 5,412,663 | -0.17(-0.62%) |
Dec 29, 2011 | 26.55 | 26.89 | 26.54 | 26.86 | 7,627,302 | +0.33(+1.25%) |
Dec 28, 2011 | 26.99 | 26.99 | 26.47 | 26.53 | 13,650,966 | -0.43(-1.58%) |
Dec 27, 2011 | 26.86 | 27.01 | 26.81 | 26.96 | 6,705,690 | -0.01(-0.03%) |
Dec 23, 2011 | 26.82 | 26.97 | 26.71 | 26.97 | 6,986,016 | +0.51(+1.91%) |
Dec 21, 2011 | 26.42 | 26.53 | 26.09 | 26.46 | 24,005,264 | +0.01(+0.04%) |
Dec 20, 2011 | 25.95 | 26.50 | 25.95 | 26.45 | 31,506,232 | +0.87(+3.42%) |
Dec 19, 2011 | 25.90 | 26.10 | 25.49 | 25.57 | 20,575,978 | -0.27(-1.04%) |
Dec 16, 2011 | 25.95 | 26.21 | 25.74 | 25.84 | 44,338,244 | +0.11(+0.42%) |
Dec 15, 2011 | 25.91 | 25.95 | 25.63 | 25.73 | 18,383,742 | +0.18(+0.71%) |
Dec 14, 2011 | 25.65 | 25.85 | 25.50 | 25.55 | 24,970,834 | -0.31(-1.19%) |
Dec 13, 2011 | 26.43 | 26.54 | 25.74 | 25.86 | 32,815,864 | -0.35(-1.32%) |
Dec 12, 2011 | 26.47 | 26.47 | 25.99 | 26.21 | 20,206,416 | -0.49(-1.83%) |
Dec 09, 2011 | 26.28 | 26.76 | 26.24 | 26.69 | 28,494,094 | +0.60(+2.29%) |
Dec 08, 2011 | 26.58 | 26.64 | 26.03 | 26.10 | 22,178,188 | -0.66(-2.47%) |
Dec 07, 2011 | 26.78 | 26.85 | 26.40 | 26.76 | 32,153,218 | -0.01(-0.03%) |
Dec 06, 2011 | 26.83 | 26.97 | 26.66 | 26.76 | 16,057,995 | -0.01(-0.03%) |
Dec 05, 2011 | 26.92 | 26.98 | 26.58 | 26.77 | 22,897,930 | +0.28(+1.07%) |
Dec 02, 2011 | 26.72 | 26.91 | 26.46 | 26.49 | 23,381,354 | -0.05(-0.21%) |
Dec 01, 2011 | 26.48 | 26.69 | 26.43 | 26.54 | 22,794,788 | -0.09(-0.32%) |
Nov 30, 2011 | 26.17 | 26.63 | 26.02 | 26.63 | 30,104,930 | +1.30(+5.12%) |
Nov 29, 2011 | 25.40 | 25.64 | 25.26 | 25.33 | 23,315,664 | +0.02(+0.09%) |
Nov 28, 2011 | 25.23 | 25.47 | 25.12 | 25.31 | 19,875,342 | +0.83(+3.37%) |
Nov 25, 2011 | 24.42 | 24.82 | 24.42 | 24.49 | 8,940,224 | -0.04(-0.16%) |
Nov 23, 2011 | 24.90 | 24.91 | 24.51 | 24.52 | 24,026,638 | -0.58(-2.32%) |
Nov 22, 2011 | 25.26 | 25.29 | 24.93 | 25.11 | 24,622,520 | -0.16(-0.65%) |
Nov 21, 2011 | 25.48 | 25.48 | 24.99 | 25.27 | 22,943,142 | -0.60(-2.31%) |
Nov 18, 2011 | 25.94 | 26.02 | 25.73 | 25.87 | 17,626,800 | +0.06(+0.24%) |
Nov 17, 2011 | 26.21 | 26.26 | 25.59 | 25.81 | 30,241,730 | -0.46(-1.74%) |
Nov 16, 2011 | 26.34 | 26.72 | 26.21 | 26.26 | 17,833,910 | -0.39(-1.47%) |
Nov 15, 2011 | 26.37 | 26.77 | 26.30 | 26.65 | 15,820,337 | +0.16(+0.59%) |
Nov 14, 2011 | 26.59 | 26.69 | 26.34 | 26.50 | 14,421,382 | -0.16(-0.62%) |
Nov 11, 2011 | 26.32 | 26.76 | 26.32 | 26.66 | 17,712,170 | +0.62(+2.38%) |
Nov 10, 2011 | 26.12 | 26.22 | 25.86 | 26.04 | 29,504,738 | +0.31(+1.22%) |
Nov 09, 2011 | 26.21 | 26.21 | 25.62 | 25.73 | 30,148,560 | -1.04(-3.88%) |
Nov 08, 2011 | 26.58 | 26.79 | 26.25 | 26.76 | 20,524,054 | +0.30(+1.13%) |
Nov 07, 2011 | 26.40 | 26.55 | 25.99 | 26.47 | 18,310,542 | +0.06(+0.24%) |
Nov 04, 2011 | 26.36 | 26.45 | 25.98 | 26.40 | 16,218,722 | -0.20(-0.77%) |
Nov 03, 2011 | 26.32 | 26.65 | 26.00 | 26.61 | 23,758,476 | +0.64(+2.45%) |
Nov 02, 2011 | 26.06 | 26.13 | 25.72 | 25.97 | 19,642,014 | +0.50(+1.97%) |
Nov 01, 2011 | 25.46 | 25.86 | 25.27 | 25.47 | 42,830,960 | -0.79(-3.02%) |
Oct 31, 2011 | 26.65 | 26.69 | 26.24 | 26.26 | 17,833,042 | -0.66(-2.45%) |
Oct 28, 2011 | 26.89 | 26.99 | 26.76 | 26.92 | 15,211,581 | +0.00(+0.00%) |
Oct 27, 2011 | 26.61 | 27.17 | 26.47 | 26.92 | 34,384,964 | +1.12(+4.36%) |
Oct 26, 2011 | 25.96 | 26.01 | 25.45 | 25.80 | 24,843,788 | +0.18(+0.71%) |
Oct 25, 2011 | 25.82 | 25.92 | 25.41 | 25.62 | 27,909,210 | -0.53(-2.04%) |
Oct 24, 2011 | 25.85 | 26.24 | 25.77 | 26.15 | 26,446,196 | +0.48(+1.87%) |
Oct 21, 2011 | 25.42 | 25.70 | 25.33 | 25.67 | 22,199,200 | +0.49(+1.93%) |
Oct 20, 2011 | 25.04 | 25.29 | 24.78 | 25.18 | 22,443,316 | +0.21(+0.85%) |
Oct 19, 2011 | 25.29 | 25.43 | 24.89 | 24.97 | 18,230,560 | -0.31(-1.21%) |
Oct 18, 2011 | 24.60 | 25.55 | 24.48 | 25.28 | 28,743,476 | +0.71(+2.88%) |
Oct 17, 2011 | 25.22 | 25.22 | 24.53 | 24.57 | 16,954,484 | -0.72(-2.86%) |
Oct 14, 2011 | 25.15 | 25.33 | 24.98 | 25.29 | 15,382,789 | +0.45(+1.80%) |
Oct 13, 2011 | 24.91 | 24.93 | 24.53 | 24.85 | 18,079,690 | -0.21(-0.85%) |
Oct 12, 2011 | 24.95 | 25.34 | 24.86 | 25.06 | 33,546,838 | +0.31(+1.27%) |
Oct 11, 2011 | 24.45 | 24.84 | 24.45 | 24.74 | 22,633,562 | +0.07(+0.29%) |
Oct 10, 2011 | 24.28 | 24.68 | 24.17 | 24.67 | 25,244,782 | +0.83(+3.49%) |
Oct 07, 2011 | 24.13 | 24.16 | 23.61 | 23.84 | 33,677,108 | -0.05(-0.23%) |
Oct 06, 2011 | 23.65 | 23.93 | 23.65 | 23.90 | 23,310,698 | +0.47(+2.01%) |
Oct 05, 2011 | 22.92 | 23.48 | 22.80 | 23.42 | 33,733,840 | +0.49(+2.12%) |
Oct 04, 2011 | 22.00 | 22.94 | 21.74 | 22.94 | 47,759,664 | +0.62(+2.78%) |
Oct 03, 2011 | 22.84 | 23.19 | 22.29 | 22.32 | 40,262,060 | -0.64(-2.81%) |
Sep 30, 2011 | 23.35 | 23.49 | 22.95 | 22.96 | 45,264,116 | -0.79(-3.34%) |
Sep 29, 2011 | 23.91 | 24.06 | 23.25 | 23.75 | 33,007,958 | +0.34(+1.44%) |
Sep 28, 2011 | 24.07 | 24.29 | 23.39 | 23.42 | 29,116,196 | -0.61(-2.55%) |
Sep 27, 2011 | 24.19 | 24.45 | 23.87 | 24.03 | 40,636,172 | +0.42(+1.76%) |
Sep 26, 2011 | 23.28 | 23.66 | 22.91 | 23.61 | 36,524,968 | +0.58(+2.52%) |
Sep 23, 2011 | 22.68 | 23.25 | 22.68 | 23.03 | 52,125,420 | +0.24(+1.03%) |
Sep 22, 2011 | 23.04 | 23.15 | 22.51 | 22.80 | 63,510,432 | -0.89(-3.75%) |
Sep 21, 2011 | 24.64 | 24.67 | 23.66 | 23.68 | 50,189,692 | -1.02(-4.14%) |
Sep 20, 2011 | 25.00 | 25.18 | 24.68 | 24.71 | 30,894,604 | -0.18(-0.73%) |
Sep 19, 2011 | 24.74 | 25.00 | 24.49 | 24.89 | 32,742,090 | -0.24(-0.94%) |
Sep 16, 2011 | 25.09 | 25.30 | 24.86 | 25.12 | 39,038,172 | +0.14(+0.54%) |
Sep 15, 2011 | 24.76 | 25.01 | 24.63 | 24.99 | 42,224,612 | +0.50(+2.03%) |
Sep 14, 2011 | 24.21 | 24.84 | 23.71 | 24.49 | 44,918,552 | +0.42(+1.75%) |
Sep 13, 2011 | 23.72 | 24.23 | 23.58 | 24.07 | 53,119,456 | +0.44(+1.87%) |
Sep 12, 2011 | 23.24 | 23.65 | 23.04 | 23.63 | 38,932,156 | +0.04(+0.18%) |
Sep 09, 2011 | 23.94 | 24.06 | 23.43 | 23.58 | 44,110,160 | -0.64(-2.66%) |
Sep 08, 2011 | 24.32 | 24.66 | 24.13 | 24.23 | 31,051,976 | -0.37(-1.51%) |
Sep 07, 2011 | 24.29 | 24.62 | 24.18 | 24.60 | 33,323,914 | +0.74(+3.11%) |
Sep 06, 2011 | 23.35 | 23.91 | 23.25 | 23.86 | 32,875,454 | -0.25(-1.04%) |
Sep 02, 2011 | 24.36 | 24.46 | 24.01 | 24.11 | 39,550,048 | -0.80(-3.20%) |
Sep 01, 2011 | 25.36 | 25.61 | 24.88 | 24.90 | 50,374,804 | -0.41(-1.64%) |
Aug 31, 2011 | 25.37 | 25.70 | 25.10 | 25.32 | 41,763,084 | +0.17(+0.68%) |
Aug 30, 2011 | 24.86 | 25.33 | 24.66 | 25.15 | 32,787,452 | +0.21(+0.85%) |
Aug 29, 2011 | 24.44 | 24.96 | 24.44 | 24.94 | 28,648,114 | +0.77(+3.17%) |
Aug 26, 2011 | 23.53 | 24.26 | 23.12 | 24.17 | 31,784,798 | +0.49(+2.08%) |
Aug 25, 2011 | 24.29 | 24.42 | 23.59 | 23.68 | 29,736,812 | -0.45(-1.88%) |
Aug 24, 2011 | 23.58 | 24.17 | 23.51 | 24.13 | 25,157,720 | +0.48(+2.02%) |
Aug 23, 2011 | 22.93 | 23.65 | 22.80 | 23.65 | 39,363,260 | +0.80(+3.52%) |
Aug 22, 2011 | 23.36 | 23.36 | 22.77 | 22.85 | 33,379,382 | +0.09(+0.38%) |
Aug 19, 2011 | 22.76 | 23.49 | 22.73 | 22.76 | 46,879,840 | -0.36(-1.54%) |
Aug 18, 2011 | 23.76 | 23.79 | 22.90 | 23.12 | 46,232,172 | -1.36(-5.54%) |
Aug 17, 2011 | 24.76 | 24.90 | 24.29 | 24.47 | 36,856,628 | -0.08(-0.32%) |
Aug 16, 2011 | 24.62 | 24.83 | 24.34 | 24.55 | 38,349,016 | -0.35(-1.41%) |
Aug 15, 2011 | 24.69 | 24.96 | 24.64 | 24.90 | 46,862,316 | +0.37(+1.50%) |
Aug 12, 2011 | 24.38 | 24.67 | 24.11 | 24.54 | 38,166,044 | +0.47(+1.95%) |
Aug 11, 2011 | 23.18 | 24.43 | 23.01 | 24.07 | 51,904,784 | +1.09(+4.76%) |
Aug 10, 2011 | 23.74 | 23.87 | 22.96 | 22.97 | 57,641,096 | -1.23(-5.10%) |
Aug 09, 2011 | 24.68 | 24.21 | 22.68 | 24.21 | 71,138,384 | +1.14(+4.95%) |
Aug 08, 2011 | 23.93 | 24.36 | 23.05 | 23.07 | 82,544,000 | -1.75(-7.05%) |
Aug 05, 2011 | 25.17 | 25.33 | 24.20 | 24.82 | 85,972,608 | +0.00(+0.00%) |
Aug 04, 2011 | 25.79 | 25.84 | 24.77 | 24.82 | 63,499,212 | -1.41(-5.36%) |
Aug 03, 2011 | 26.01 | 26.24 | 25.53 | 26.22 | 63,130,292 | +0.23(+0.90%) |
Aug 02, 2011 | 26.66 | 26.90 | 25.99 | 25.99 | 55,847,208 | -0.94(-3.48%) |
Aug 01, 2011 | 27.47 | 27.52 | 26.62 | 26.93 | 46,673,436 | -0.17(-0.63%) |
Jul 29, 2011 | 26.97 | 27.37 | 26.72 | 27.10 | 35,041,508 | -0.13(-0.49%) |
Jul 28, 2011 | 27.50 | 27.75 | 27.17 | 27.23 | 41,726,920 | -0.23(-0.85%) |
Jul 27, 2011 | 28.10 | 28.12 | 27.39 | 27.47 | 53,979,444 | -0.77(-2.71%) |
Jul 26, 2011 | 28.66 | 28.69 | 28.17 | 28.23 | 31,880,302 | -0.53(-1.85%) |
Jul 25, 2011 | 28.52 | 28.93 | 28.48 | 28.76 | 16,992,792 | -0.02(-0.05%) |
Jul 22, 2011 | 28.87 | 28.89 | 28.75 | 28.78 | 25,757,834 | -0.30(-1.05%) |
Jul 21, 2011 | 28.83 | 29.19 | 28.79 | 29.08 | 23,119,894 | +0.43(+1.50%) |
Jul 20, 2011 | 28.73 | 28.76 | 28.55 | 28.65 | 12,702,897 | +0.05(+0.19%) |
Jul 19, 2011 | 28.40 | 28.67 | 28.34 | 28.60 | 19,423,432 | +0.37(+1.30%) |
Jul 18, 2011 | 28.40 | 28.48 | 28.06 | 28.23 | 22,110,072 | -0.32(-1.12%) |
Jul 15, 2011 | 28.65 | 28.65 | 28.28 | 28.55 | 22,012,214 | +0.02(+0.08%) |
Jul 14, 2011 | 28.89 | 29.02 | 28.44 | 28.53 | 25,836,900 | -0.31(-1.08%) |
Jul 13, 2011 | 28.93 | 29.18 | 28.76 | 28.84 | 19,806,382 | +0.12(+0.41%) |
Jul 12, 2011 | 28.90 | 29.01 | 28.69 | 28.73 | 40,008,016 | -0.28(-0.97%) |
Jul 11, 2011 | 29.21 | 29.27 | 28.90 | 29.01 | 26,178,146 | -0.55(-1.85%) |
Jul 08, 2011 | 29.53 | 29.57 | 29.36 | 29.55 | 27,736,364 | -0.38(-1.25%) |
Jul 07, 2011 | 29.94 | 30.03 | 29.78 | 29.93 | 39,080,424 | +0.31(+1.06%) |
Jul 06, 2011 | 29.40 | 29.69 | 29.38 | 29.62 | 25,267,790 | +0.16(+0.54%) |
Jul 05, 2011 | 29.60 | 29.61 | 29.37 | 29.46 | 24,633,080 | -0.17(-0.57%) |
Jul 01, 2011 | 29.08 | 29.69 | 29.07 | 29.62 | 30,711,524 | +0.52(+1.80%) |
Jun 30, 2011 | 28.71 | 29.18 | 28.67 | 29.10 | 23,775,254 | +0.45(+1.58%) |
Jun 29, 2011 | 28.70 | 28.74 | 28.42 | 28.65 | 25,398,770 | +0.15(+0.52%) |
Jun 28, 2011 | 28.18 | 28.51 | 28.09 | 28.50 | 16,974,048 | +0.44(+1.56%) |
Jun 27, 2011 | 27.82 | 28.18 | 27.74 | 28.06 | 14,332,383 | +0.22(+0.79%) |
Jun 24, 2011 | 28.16 | 28.21 | 27.80 | 27.84 | 16,006,498 | -0.32(-1.14%) |
Jun 23, 2011 | 27.81 | 28.19 | 27.61 | 28.16 | 29,262,590 | -0.06(-0.22%) |
Jun 22, 2011 | 28.30 | 28.55 | 28.20 | 28.22 | 18,290,004 | -0.16(-0.55%) |
Jun 21, 2011 | 28.13 | 28.44 | 28.09 | 28.38 | 26,538,618 | +0.44(+1.57%) |
Jun 20, 2011 | 27.90 | 27.99 | 27.86 | 27.94 | 19,504,644 | +0.24(+0.87%) |
Jun 17, 2011 | 27.87 | 27.93 | 27.61 | 27.70 | 37,280,124 | +0.12(+0.44%) |
Jun 16, 2011 | 27.48 | 27.77 | 27.35 | 27.58 | 33,157,398 | +0.10(+0.35%) |
Jun 15, 2011 | 27.66 | 27.82 | 27.42 | 27.48 | 36,510,160 | -0.42(-1.52%) |
Jun 14, 2011 | 27.69 | 28.02 | 27.67 | 27.91 | 25,904,014 | +0.52(+1.90%) |
Jun 13, 2011 | 27.51 | 27.57 | 27.25 | 27.39 | 28,614,554 | +0.01(+0.03%) |
Jun 10, 2011 | 27.67 | 27.73 | 27.34 | 27.38 | 30,453,802 | -0.44(-1.59%) |
Jun 09, 2011 | 27.72 | 27.94 | 27.64 | 27.82 | 26,507,278 | +0.21(+0.76%) |
Jun 08, 2011 | 27.78 | 27.83 | 27.56 | 27.61 | 37,656,056 | -0.24(-0.87%) |
Jun 07, 2011 | 28.00 | 28.09 | 27.84 | 27.85 | 21,107,136 | -0.02(-0.06%) |
Jun 06, 2011 | 27.95 | 28.12 | 27.81 | 27.87 | 29,322,068 | -0.20(-0.72%) |
Jun 03, 2011 | 28.05 | 28.29 | 27.98 | 28.07 | 27,439,132 | -0.43(-1.50%) |
May 24, 2011 | 28.79 | 28.81 | 28.44 | 28.50 | 26,082,246 | -0.15(-0.52%) |
May 23, 2011 | 28.67 | 28.81 | 28.50 | 28.65 | 32,867,520 | -0.41(-1.42%) |
May 20, 2011 | 29.33 | 29.33 | 28.96 | 29.06 | 22,096,968 | -0.31(-1.06%) |
May 19, 2011 | 29.31 | 29.53 | 29.23 | 29.37 | 23,116,708 | +0.19(+0.64%) |
May 18, 2011 | 28.89 | 29.22 | 28.70 | 29.18 | 28,170,614 | +0.39(+1.35%) |
May 17, 2011 | 29.03 | 29.08 | 28.68 | 28.79 | 43,588,732 | -0.40(-1.36%) |
May 16, 2011 | 29.16 | 29.45 | 29.12 | 29.19 | 22,185,828 | -0.11(-0.37%) |
May 13, 2011 | 29.69 | 29.77 | 29.22 | 29.30 | 26,500,732 | -0.36(-1.21%) |
May 12, 2011 | 29.49 | 29.75 | 29.31 | 29.66 | 23,134,696 | +0.06(+0.21%) |
May 11, 2011 | 29.94 | 29.98 | 29.49 | 29.59 | 27,280,066 | -0.40(-1.35%) |
May 10, 2011 | 29.83 | 30.01 | 29.83 | 30.00 | 19,559,290 | +0.27(+0.92%) |
May 09, 2011 | 29.59 | 29.85 | 29.52 | 29.73 | 13,880,509 | +0.12(+0.42%) |
May 06, 2011 | 29.87 | 29.95 | 29.49 | 29.60 | 33,976,984 | +0.26(+0.87%) |
May 05, 2011 | 29.32 | 29.72 | 29.18 | 29.35 | 44,697,240 | -0.14(-0.47%) |
May 04, 2011 | 29.91 | 29.95 | 29.41 | 29.49 | 37,230,024 | -0.44(-1.46%) |
May 03, 2011 | 30.00 | 30.05 | 29.77 | 29.92 | 21,295,354 | -0.12(-0.41%) |