Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.80 | 31.83 | 31.45 | 31.56 | 3,416,029 | -0.30(-0.95%) |
Apr 27, 2012 | 32.57 | 32.77 | 31.73 | 31.87 | 4,227,393 | -0.67(-2.05%) |
Apr 26, 2012 | 31.77 | 32.64 | 31.70 | 32.53 | 7,445,803 | +0.10(+0.31%) |
Apr 25, 2012 | 32.54 | 32.68 | 32.24 | 32.43 | 3,584,254 | +0.07(+0.21%) |
Apr 24, 2012 | 32.38 | 32.65 | 32.23 | 32.36 | 2,442,554 | +0.08(+0.25%) |
Apr 23, 2012 | 32.18 | 32.38 | 31.89 | 32.28 | 2,997,326 | -0.14(-0.42%) |
Apr 20, 2012 | 33.07 | 33.07 | 32.28 | 32.42 | 4,656,505 | -0.52(-1.59%) |
Apr 19, 2012 | 33.11 | 33.24 | 32.73 | 32.94 | 3,080,833 | -0.11(-0.32%) |
Apr 18, 2012 | 33.09 | 33.26 | 32.83 | 33.05 | 3,482,362 | -0.22(-0.65%) |
Apr 17, 2012 | 33.60 | 33.60 | 32.93 | 33.27 | 5,171,297 | -0.06(-0.18%) |
Apr 16, 2012 | 33.86 | 33.91 | 33.20 | 33.33 | 3,361,242 | -0.17(-0.52%) |
Apr 13, 2012 | 34.11 | 34.11 | 33.47 | 33.50 | 6,379,263 | -0.63(-1.85%) |
Apr 12, 2012 | 33.71 | 34.14 | 33.39 | 34.13 | 3,090,426 | +0.40(+1.18%) |
Apr 11, 2012 | 33.93 | 34.03 | 33.61 | 33.74 | 3,351,001 | +0.24(+0.72%) |
Apr 10, 2012 | 33.65 | 33.93 | 33.37 | 33.49 | 3,578,755 | -0.31(-0.90%) |
Apr 09, 2012 | 33.64 | 33.93 | 33.30 | 33.80 | 3,321,767 | -0.39(-1.14%) |
Apr 05, 2012 | 33.84 | 34.35 | 33.84 | 34.19 | 3,154,300 | +0.20(+0.60%) |
Apr 04, 2012 | 34.14 | 34.39 | 33.84 | 33.98 | 3,774,226 | -0.26(-0.76%) |
Apr 03, 2012 | 34.54 | 34.64 | 33.74 | 34.24 | 5,255,696 | -0.33(-0.97%) |
Apr 02, 2012 | 34.35 | 34.95 | 34.11 | 34.58 | 3,060,291 | +0.22(+0.65%) |
Mar 30, 2012 | 34.45 | 34.64 | 34.12 | 34.35 | 4,897,776 | -0.03(-0.09%) |
Mar 29, 2012 | 34.48 | 34.72 | 34.03 | 34.39 | 3,450,072 | -0.13(-0.39%) |
Mar 28, 2012 | 34.90 | 34.95 | 34.25 | 34.52 | 5,172,703 | -0.40(-1.15%) |
Mar 27, 2012 | 35.32 | 35.42 | 34.83 | 34.92 | 3,921,817 | -0.43(-1.21%) |
Mar 26, 2012 | 35.39 | 35.54 | 34.74 | 35.35 | 4,826,154 | +0.20(+0.57%) |
Mar 23, 2012 | 35.12 | 35.30 | 34.59 | 35.15 | 4,715,301 | +0.03(+0.09%) |
Mar 22, 2012 | 35.15 | 35.38 | 34.83 | 35.12 | 4,483,066 | -0.35(-0.98%) |
Mar 21, 2012 | 34.92 | 36.17 | 34.44 | 35.46 | 9,905,960 | +0.51(+1.45%) |
Mar 20, 2012 | 34.34 | 35.33 | 34.14 | 34.95 | 7,876,591 | +0.52(+1.50%) |
Mar 19, 2012 | 34.17 | 34.66 | 33.96 | 34.44 | 4,497,729 | +0.07(+0.20%) |
Mar 16, 2012 | 34.24 | 34.91 | 33.84 | 34.37 | 9,478,212 | +0.38(+1.12%) |
Mar 15, 2012 | 32.76 | 34.47 | 32.76 | 33.99 | 9,462,025 | +1.15(+3.51%) |
Mar 14, 2012 | 32.32 | 32.92 | 32.30 | 32.84 | 6,863,726 | +0.42(+1.30%) |
Mar 13, 2012 | 32.32 | 32.51 | 31.76 | 32.41 | 8,152,773 | +0.33(+1.03%) |
Mar 12, 2012 | 32.81 | 32.97 | 31.91 | 32.08 | 4,703,930 | -0.76(-2.30%) |
Mar 09, 2012 | 32.84 | 32.94 | 32.66 | 32.84 | 3,152,927 | +0.04(+0.12%) |
Mar 08, 2012 | 32.82 | 32.89 | 32.49 | 32.80 | 3,199,957 | +0.12(+0.37%) |
Mar 07, 2012 | 32.31 | 32.87 | 32.22 | 32.68 | 5,481,428 | +0.65(+2.04%) |
Mar 06, 2012 | 32.61 | 32.76 | 31.91 | 32.02 | 11,397,168 | -0.71(-2.17%) |
Mar 05, 2012 | 33.74 | 33.77 | 32.68 | 32.73 | 8,087,113 | -1.00(-2.96%) |
Mar 02, 2012 | 33.73 | 34.02 | 33.59 | 33.73 | 3,863,084 | +0.01(+0.02%) |
Mar 01, 2012 | 33.44 | 33.89 | 33.43 | 33.72 | 5,284,705 | +0.01(+0.02%) |
Feb 29, 2012 | 33.94 | 34.33 | 33.70 | 33.72 | 6,902,454 | -0.15(-0.45%) |
Feb 28, 2012 | 33.83 | 34.33 | 33.50 | 33.87 | 4,329,339 | +0.12(+0.35%) |
Feb 27, 2012 | 33.89 | 34.06 | 33.49 | 33.75 | 15,914,197 | -0.30(-0.89%) |
Feb 24, 2012 | 34.11 | 34.11 | 33.65 | 34.06 | 11,748,601 | +0.07(+0.21%) |
Feb 23, 2012 | 33.57 | 34.06 | 33.45 | 33.99 | 13,365,302 | +0.42(+1.26%) |
Feb 22, 2012 | 33.59 | 33.82 | 33.20 | 33.56 | 6,065,303 | -0.22(-0.67%) |
Feb 21, 2012 | 34.21 | 34.30 | 33.38 | 33.79 | 8,679,954 | -0.45(-1.33%) |
Feb 17, 2012 | 34.59 | 34.59 | 33.86 | 34.24 | 7,978,343 | -0.19(-0.56%) |
Feb 16, 2012 | 33.78 | 34.59 | 33.38 | 34.44 | 6,979,260 | +0.58(+1.72%) |
Feb 15, 2012 | 33.74 | 33.94 | 33.45 | 33.85 | 5,973,935 | +0.07(+0.22%) |
Feb 14, 2012 | 33.70 | 33.89 | 33.29 | 33.78 | 7,961,996 | -0.12(-0.34%) |
Feb 13, 2012 | 34.05 | 34.08 | 33.43 | 33.89 | 6,021,405 | -0.07(-0.20%) |
Feb 10, 2012 | 32.68 | 34.05 | 32.68 | 33.96 | 9,566,661 | +0.96(+2.90%) |
Feb 09, 2012 | 33.29 | 33.47 | 32.93 | 33.01 | 6,105,260 | -0.17(-0.51%) |
Feb 08, 2012 | 32.38 | 33.23 | 32.33 | 33.17 | 10,697,206 | +1.02(+3.18%) |
Feb 07, 2012 | 31.85 | 32.28 | 31.54 | 32.15 | 5,707,002 | +0.08(+0.26%) |
Feb 06, 2012 | 31.83 | 32.09 | 31.60 | 32.07 | 7,843,181 | +0.22(+0.69%) |
Feb 03, 2012 | 31.16 | 31.99 | 31.01 | 31.85 | 10,701,619 | +0.86(+2.79%) |
Feb 02, 2012 | 29.07 | 31.00 | 28.94 | 30.98 | 17,312,464 | +2.39(+8.36%) |
Feb 01, 2012 | 28.17 | 28.78 | 28.05 | 28.59 | 6,458,744 | +0.70(+2.49%) |
Jan 31, 2012 | 27.96 | 28.11 | 27.55 | 27.90 | 5,974,219 | -0.06(-0.20%) |
Jan 30, 2012 | 27.83 | 28.10 | 27.75 | 27.95 | 3,242,469 | -0.10(-0.37%) |
Jan 27, 2012 | 27.88 | 28.19 | 27.73 | 28.06 | 2,102,394 | +0.05(+0.18%) |
Jan 26, 2012 | 28.18 | 28.45 | 27.96 | 28.01 | 3,017,811 | -0.19(-0.69%) |
Jan 25, 2012 | 27.96 | 28.57 | 27.96 | 28.20 | 4,036,151 | +0.19(+0.66%) |
Jan 24, 2012 | 27.54 | 28.07 | 27.38 | 28.01 | 3,196,210 | +0.24(+0.87%) |
Jan 23, 2012 | 27.92 | 28.10 | 27.75 | 27.77 | 3,586,432 | -0.17(-0.60%) |
Jan 20, 2012 | 27.66 | 28.01 | 27.41 | 27.94 | 4,393,379 | +0.27(+0.98%) |
Jan 19, 2012 | 27.16 | 28.39 | 27.13 | 27.67 | 12,800,330 | +0.57(+2.11%) |
Jan 18, 2012 | 26.70 | 27.13 | 26.32 | 27.10 | 4,255,572 | +0.41(+1.53%) |
Jan 17, 2012 | 27.55 | 27.94 | 26.46 | 26.69 | 8,413,038 | -0.62(-2.28%) |
Jan 13, 2012 | 27.00 | 27.49 | 26.82 | 27.31 | 5,684,113 | +0.15(+0.54%) |
Jan 12, 2012 | 26.32 | 27.18 | 26.27 | 27.17 | 5,765,324 | +0.84(+3.20%) |
Jan 11, 2012 | 26.51 | 26.62 | 26.17 | 26.32 | 6,687,566 | -0.18(-0.67%) |
Jan 10, 2012 | 26.70 | 26.83 | 26.38 | 26.50 | 8,383,298 | -0.08(-0.31%) |
Jan 09, 2012 | 27.07 | 27.42 | 26.33 | 26.58 | 12,080,355 | -0.67(-2.46%) |
Jan 06, 2012 | 27.42 | 27.49 | 26.73 | 27.26 | 11,138,039 | -0.54(-1.94%) |
Jan 05, 2012 | 27.95 | 28.07 | 27.56 | 27.79 | 6,688,184 | -0.28(-0.99%) |
Jan 04, 2012 | 28.44 | 28.64 | 27.97 | 28.07 | 4,633,500 | -0.31(-1.09%) |
Dec 30, 2011 | 28.46 | 28.56 | 28.22 | 28.38 | 1,985,631 | -0.19(-0.67%) |
Dec 29, 2011 | 28.42 | 28.86 | 28.26 | 28.57 | 1,941,278 | +0.32(+1.14%) |
Dec 28, 2011 | 28.51 | 28.64 | 28.19 | 28.25 | 1,991,100 | -0.31(-1.08%) |
Dec 27, 2011 | 28.67 | 28.83 | 28.54 | 28.56 | 2,022,360 | -0.14(-0.48%) |
Dec 23, 2011 | 28.77 | 28.77 | 28.29 | 28.70 | 3,623,547 | +0.59(+2.09%) |
Dec 21, 2011 | 28.89 | 28.99 | 27.62 | 28.11 | 6,205,865 | -0.79(-2.74%) |
Dec 20, 2011 | 28.54 | 29.05 | 28.40 | 28.90 | 3,661,564 | +0.71(+2.53%) |
Dec 19, 2011 | 28.19 | 28.29 | 28.04 | 28.19 | 4,526,944 | +0.00(+0.00%) |
Dec 16, 2011 | 28.08 | 28.30 | 27.93 | 28.19 | 6,576,667 | +0.34(+1.22%) |
Dec 15, 2011 | 28.07 | 28.20 | 27.72 | 27.85 | 4,185,480 | +0.19(+0.67%) |
Dec 14, 2011 | 27.73 | 27.98 | 27.60 | 27.66 | 3,564,176 | -0.24(-0.88%) |
Dec 13, 2011 | 28.31 | 28.45 | 27.59 | 27.91 | 3,635,934 | -0.29(-1.03%) |
Dec 12, 2011 | 28.53 | 28.64 | 27.79 | 28.20 | 5,312,980 | -0.53(-1.83%) |
Dec 09, 2011 | 28.47 | 29.20 | 28.26 | 28.72 | 4,267,090 | +0.40(+1.42%) |
Dec 08, 2011 | 29.01 | 29.20 | 28.14 | 28.32 | 4,902,452 | -0.99(-3.39%) |
Dec 07, 2011 | 28.72 | 29.58 | 28.38 | 29.31 | 4,599,029 | +0.50(+1.73%) |
Dec 06, 2011 | 28.84 | 29.04 | 28.58 | 28.81 | 3,821,853 | -0.03(-0.11%) |
Dec 05, 2011 | 29.73 | 29.93 | 28.62 | 28.84 | 5,173,040 | -0.49(-1.66%) |
Dec 02, 2011 | 29.46 | 30.08 | 28.94 | 29.33 | 6,128,432 | +0.38(+1.32%) |
Dec 01, 2011 | 28.63 | 29.21 | 28.41 | 28.95 | 4,720,126 | +0.08(+0.29%) |
Nov 30, 2011 | 28.53 | 28.92 | 28.39 | 28.86 | 5,311,365 | +1.12(+4.04%) |
Nov 29, 2011 | 28.51 | 28.51 | 27.73 | 27.75 | 5,356,204 | -0.64(-2.25%) |
Nov 28, 2011 | 28.00 | 28.42 | 27.90 | 28.38 | 6,278,252 | +0.84(+3.04%) |
Nov 25, 2011 | 27.59 | 27.95 | 27.30 | 27.55 | 1,867,145 | -0.13(-0.48%) |
Nov 23, 2011 | 27.39 | 28.05 | 27.27 | 27.68 | 7,421,507 | -0.18(-0.64%) |
Nov 22, 2011 | 27.88 | 28.22 | 27.68 | 27.86 | 5,665,042 | -0.11(-0.40%) |
Nov 21, 2011 | 28.22 | 28.54 | 27.68 | 27.97 | 8,554,147 | -0.85(-2.96%) |
Nov 18, 2011 | 27.91 | 29.08 | 27.44 | 28.82 | 13,293,938 | +1.26(+4.55%) |
Nov 17, 2011 | 27.92 | 28.10 | 27.24 | 27.56 | 13,051,884 | -0.36(-1.30%) |
Nov 16, 2011 | 29.41 | 29.48 | 27.67 | 27.93 | 16,403,705 | -1.89(-6.34%) |
Nov 15, 2011 | 29.72 | 30.12 | 29.38 | 29.82 | 5,238,468 | -0.04(-0.14%) |
Nov 14, 2011 | 30.25 | 30.45 | 29.68 | 29.86 | 6,422,122 | -0.66(-2.16%) |
Nov 11, 2011 | 30.66 | 30.87 | 30.02 | 30.52 | 5,842,437 | +0.40(+1.33%) |
Nov 10, 2011 | 31.21 | 31.27 | 30.00 | 30.12 | 6,906,274 | -0.66(-2.14%) |
Nov 09, 2011 | 31.44 | 31.68 | 30.67 | 30.78 | 5,834,311 | -1.52(-4.71%) |
Nov 08, 2011 | 31.96 | 32.41 | 31.62 | 32.30 | 5,848,457 | +0.44(+1.40%) |
Nov 07, 2011 | 31.74 | 31.90 | 31.17 | 31.85 | 5,668,825 | +0.44(+1.39%) |
Nov 04, 2011 | 30.72 | 31.69 | 30.66 | 31.42 | 7,875,173 | +0.32(+1.04%) |
Nov 03, 2011 | 30.22 | 31.28 | 29.81 | 31.10 | 6,742,498 | +1.06(+3.53%) |
Nov 02, 2011 | 29.74 | 30.28 | 29.41 | 30.04 | 7,271,419 | +0.87(+2.98%) |
Nov 01, 2011 | 30.14 | 31.03 | 28.95 | 29.17 | 13,187,394 | -2.74(-8.59%) |
Oct 31, 2011 | 31.82 | 32.47 | 31.82 | 31.91 | 8,236,648 | -0.51(-1.59%) |
Oct 28, 2011 | 31.88 | 32.51 | 31.68 | 32.42 | 5,615,695 | +0.37(+1.17%) |
Oct 27, 2011 | 31.31 | 32.19 | 31.02 | 32.05 | 10,048,988 | +1.54(+5.06%) |
Oct 26, 2011 | 30.31 | 30.85 | 30.16 | 30.50 | 5,623,001 | +0.58(+1.93%) |
Oct 25, 2011 | 30.81 | 31.02 | 29.82 | 29.92 | 5,696,270 | -1.19(-3.82%) |
Oct 24, 2011 | 30.60 | 31.22 | 30.60 | 31.11 | 5,990,254 | +0.49(+1.59%) |
Oct 21, 2011 | 30.58 | 30.93 | 30.35 | 30.63 | 5,817,712 | +0.35(+1.16%) |
Oct 20, 2011 | 29.79 | 30.61 | 29.70 | 30.27 | 5,341,946 | +0.47(+1.59%) |
Oct 19, 2011 | 30.02 | 30.44 | 29.71 | 29.80 | 4,696,791 | -0.31(-1.04%) |
Oct 18, 2011 | 29.36 | 30.21 | 28.87 | 30.11 | 4,841,766 | +0.79(+2.71%) |
Oct 17, 2011 | 29.91 | 30.29 | 29.22 | 29.32 | 4,530,821 | -0.75(-2.51%) |
Oct 14, 2011 | 29.99 | 30.24 | 29.80 | 30.07 | 5,180,027 | +0.39(+1.33%) |
Oct 13, 2011 | 29.82 | 30.07 | 29.42 | 29.68 | 3,980,439 | -0.38(-1.27%) |
Oct 12, 2011 | 30.16 | 30.28 | 29.63 | 30.06 | 5,958,360 | +0.30(+1.01%) |
Oct 11, 2011 | 30.40 | 30.59 | 29.47 | 29.76 | 6,728,654 | -1.05(-3.41%) |
Oct 10, 2011 | 30.05 | 30.99 | 29.91 | 30.81 | 5,738,579 | +1.40(+4.77%) |
Oct 07, 2011 | 30.92 | 31.04 | 29.31 | 29.41 | 6,907,077 | -1.45(-4.69%) |
Oct 06, 2011 | 30.54 | 30.93 | 29.46 | 30.85 | 5,459,899 | +1.21(+4.09%) |
Oct 05, 2011 | 29.27 | 29.80 | 28.98 | 29.64 | 4,064,987 | +0.42(+1.43%) |
Oct 04, 2011 | 28.41 | 29.24 | 27.59 | 29.22 | 6,558,150 | +0.45(+1.55%) |
Oct 03, 2011 | 28.30 | 29.31 | 28.30 | 28.77 | 6,245,824 | +0.24(+0.85%) |
Sep 30, 2011 | 29.36 | 29.69 | 28.52 | 28.53 | 5,013,530 | -1.25(-4.19%) |
Sep 29, 2011 | 29.98 | 30.29 | 28.91 | 29.78 | 4,508,125 | +0.33(+1.12%) |
Sep 28, 2011 | 30.35 | 30.42 | 29.41 | 29.45 | 4,939,329 | -0.92(-3.04%) |
Sep 27, 2011 | 31.18 | 31.26 | 30.14 | 30.37 | 5,397,977 | -0.21(-0.67%) |
Sep 26, 2011 | 30.18 | 30.62 | 29.60 | 30.58 | 3,923,077 | +0.71(+2.36%) |
Sep 23, 2011 | 29.90 | 30.31 | 29.63 | 29.87 | 4,880,041 | -0.10(-0.34%) |
Sep 22, 2011 | 29.12 | 30.51 | 29.06 | 29.97 | 5,197,403 | +0.10(+0.34%) |
Sep 21, 2011 | 30.49 | 30.89 | 29.83 | 29.87 | 4,936,867 | -0.66(-2.15%) |
Sep 20, 2011 | 30.82 | 31.22 | 30.33 | 30.53 | 3,778,612 | -0.25(-0.81%) |
Sep 19, 2011 | 30.97 | 31.20 | 30.28 | 30.78 | 3,597,365 | -0.73(-2.30%) |
Sep 16, 2011 | 31.61 | 31.64 | 30.92 | 31.50 | 4,635,673 | +0.02(+0.08%) |
Sep 15, 2011 | 31.61 | 31.61 | 30.77 | 31.48 | 3,656,540 | +0.26(+0.83%) |
Sep 14, 2011 | 30.59 | 31.67 | 30.11 | 31.22 | 5,759,280 | +0.59(+1.94%) |
Sep 13, 2011 | 30.33 | 30.66 | 29.95 | 30.63 | 5,974,242 | +0.49(+1.64%) |
Sep 12, 2011 | 29.26 | 30.15 | 29.13 | 30.13 | 3,239,284 | +0.50(+1.68%) |
Sep 09, 2011 | 29.55 | 30.16 | 29.44 | 29.63 | 5,107,975 | -0.30(-0.99%) |
Sep 08, 2011 | 30.51 | 30.72 | 29.68 | 29.93 | 4,542,497 | -0.86(-2.81%) |
Sep 07, 2011 | 29.99 | 30.97 | 29.78 | 30.80 | 5,209,200 | +1.45(+4.96%) |
Sep 06, 2011 | 29.04 | 29.54 | 28.58 | 29.34 | 5,411,105 | -0.45(-1.51%) |
Sep 02, 2011 | 30.03 | 30.36 | 29.38 | 29.79 | 5,059,920 | -0.80(-2.60%) |
Sep 01, 2011 | 30.81 | 31.09 | 30.45 | 30.59 | 4,176,996 | -0.17(-0.57%) |
Aug 31, 2011 | 30.82 | 30.98 | 30.35 | 30.76 | 3,601,229 | +0.21(+0.67%) |
Aug 30, 2011 | 30.32 | 30.80 | 29.91 | 30.55 | 3,929,219 | +0.16(+0.53%) |
Aug 29, 2011 | 29.36 | 30.46 | 29.20 | 30.39 | 5,828,843 | +1.50(+5.18%) |
Aug 26, 2011 | 28.21 | 29.08 | 27.81 | 28.89 | 5,004,951 | +0.53(+1.87%) |
Aug 25, 2011 | 29.35 | 29.59 | 28.12 | 28.37 | 4,685,020 | -0.87(-2.99%) |
Aug 24, 2011 | 28.60 | 29.28 | 28.40 | 29.24 | 3,502,910 | +0.41(+1.41%) |
Aug 23, 2011 | 27.59 | 28.89 | 27.50 | 28.83 | 4,322,399 | +1.28(+4.66%) |
Aug 22, 2011 | 27.81 | 27.87 | 27.34 | 27.55 | 3,785,648 | +0.24(+0.86%) |
Aug 19, 2011 | 27.37 | 28.16 | 27.23 | 27.31 | 6,450,695 | -0.41(-1.47%) |
Aug 18, 2011 | 28.63 | 28.63 | 27.44 | 27.72 | 10,022,521 | -1.55(-5.28%) |
Aug 17, 2011 | 29.74 | 29.94 | 28.85 | 29.26 | 4,432,397 | -0.29(-1.00%) |
Aug 16, 2011 | 29.69 | 29.94 | 28.69 | 29.56 | 6,727,745 | -0.45(-1.50%) |
Aug 15, 2011 | 29.67 | 30.01 | 29.38 | 30.01 | 3,209,369 | +0.65(+2.21%) |
Aug 12, 2011 | 29.90 | 30.15 | 29.19 | 29.36 | 3,371,818 | -0.23(-0.76%) |
Aug 11, 2011 | 27.87 | 29.93 | 27.87 | 29.58 | 8,615,160 | +2.04(+7.40%) |
Aug 10, 2011 | 29.97 | 30.30 | 27.52 | 27.55 | 15,707,602 | -3.09(-10.09%) |
Aug 09, 2011 | 29.86 | 30.70 | 28.48 | 30.64 | 10,422,396 | +2.15(+7.53%) |
Aug 08, 2011 | 30.17 | 30.79 | 28.39 | 28.49 | 8,811,589 | -2.53(-8.17%) |
Aug 05, 2011 | 30.93 | 31.66 | 30.17 | 31.03 | 8,685,803 | +0.44(+1.43%) |
Aug 04, 2011 | 31.94 | 32.17 | 30.56 | 30.59 | 5,364,881 | -1.64(-5.08%) |
Aug 03, 2011 | 32.34 | 32.53 | 31.67 | 32.22 | 3,954,567 | -0.05(-0.15%) |
Aug 02, 2011 | 32.75 | 33.08 | 32.24 | 32.27 | 3,649,016 | -0.87(-2.63%) |
Aug 01, 2011 | 33.90 | 33.92 | 32.75 | 33.14 | 3,946,960 | -0.16(-0.47%) |
Jul 29, 2011 | 32.22 | 33.90 | 32.22 | 33.30 | 7,320,611 | +0.62(+1.89%) |
Jul 28, 2011 | 32.45 | 33.10 | 32.38 | 32.68 | 4,950,312 | +0.61(+1.91%) |
Jul 27, 2011 | 32.71 | 32.82 | 31.87 | 32.07 | 3,763,565 | -0.76(-2.31%) |
Jul 26, 2011 | 32.89 | 33.05 | 32.58 | 32.83 | 2,816,285 | +0.04(+0.11%) |
Jul 25, 2011 | 32.74 | 33.03 | 32.44 | 32.80 | 3,689,110 | -0.10(-0.32%) |
Jul 22, 2011 | 32.90 | 33.08 | 32.83 | 32.90 | 2,338,064 | -0.11(-0.35%) |
Jul 21, 2011 | 33.07 | 33.17 | 32.82 | 33.01 | 3,886,077 | +0.14(+0.42%) |
Jul 20, 2011 | 33.40 | 33.44 | 32.86 | 32.88 | 2,783,434 | -0.45(-1.35%) |
Jul 19, 2011 | 33.04 | 33.39 | 32.95 | 33.33 | 2,659,133 | +0.40(+1.21%) |
Jul 18, 2011 | 33.52 | 33.63 | 32.84 | 32.93 | 3,202,882 | -0.75(-2.23%) |
Jul 15, 2011 | 33.45 | 33.76 | 33.10 | 33.68 | 3,843,544 | +0.36(+1.09%) |
Jul 14, 2011 | 33.48 | 33.48 | 33.11 | 33.31 | 2,661,347 | -0.02(-0.07%) |
Jul 13, 2011 | 33.41 | 33.78 | 33.26 | 33.34 | 1,822,346 | +0.05(+0.14%) |
Jul 12, 2011 | 33.19 | 33.70 | 32.97 | 33.29 | 3,181,459 | +0.22(+0.66%) |
Jul 11, 2011 | 33.53 | 33.72 | 32.94 | 33.07 | 3,521,789 | -0.84(-2.48%) |
Jul 08, 2011 | 34.03 | 34.10 | 33.66 | 33.91 | 3,468,209 | -0.52(-1.50%) |
Jul 07, 2011 | 34.33 | 34.55 | 34.19 | 34.43 | 2,532,817 | +0.30(+0.89%) |
Jul 06, 2011 | 34.10 | 34.24 | 33.97 | 34.13 | 1,714,648 | -0.04(-0.12%) |
Jul 05, 2011 | 33.99 | 34.31 | 33.65 | 34.17 | 2,833,982 | -0.00(-0.01%) |
Jul 01, 2011 | 33.40 | 34.23 | 33.40 | 34.17 | 2,844,021 | +0.59(+1.76%) |
Jun 30, 2011 | 33.17 | 33.76 | 33.04 | 33.58 | 3,828,321 | +0.41(+1.24%) |
Jun 29, 2011 | 32.74 | 33.19 | 32.57 | 33.17 | 2,813,219 | +0.47(+1.42%) |
Jun 28, 2011 | 32.41 | 32.84 | 32.21 | 32.70 | 2,189,170 | +0.34(+1.06%) |
Jun 27, 2011 | 32.51 | 32.66 | 31.99 | 32.36 | 2,611,788 | +0.09(+0.29%) |
Jun 24, 2011 | 32.14 | 32.32 | 31.77 | 32.27 | 3,082,741 | +0.10(+0.30%) |
Jun 23, 2011 | 32.10 | 32.35 | 31.62 | 32.17 | 4,167,218 | -0.23(-0.70%) |
Jun 22, 2011 | 32.50 | 32.82 | 32.26 | 32.40 | 3,460,880 | -0.17(-0.52%) |
Jun 21, 2011 | 32.22 | 32.67 | 32.01 | 32.57 | 3,409,715 | +0.45(+1.39%) |
Jun 20, 2011 | 32.04 | 32.19 | 31.27 | 32.12 | 2,916,375 | +0.12(+0.37%) |
Jun 17, 2011 | 31.96 | 32.10 | 31.69 | 32.00 | 5,363,231 | +0.33(+1.04%) |
Jun 16, 2011 | 31.17 | 31.83 | 31.09 | 31.67 | 4,625,536 | +0.61(+1.95%) |
Jun 15, 2011 | 31.08 | 31.45 | 30.92 | 31.06 | 4,136,487 | -0.41(-1.32%) |
Jun 14, 2011 | 31.47 | 31.72 | 31.27 | 31.48 | 3,878,041 | +0.32(+1.01%) |
Jun 13, 2011 | 30.94 | 31.32 | 30.75 | 31.16 | 4,675,962 | +0.43(+1.40%) |
Jun 10, 2011 | 31.06 | 31.13 | 30.59 | 30.73 | 4,475,974 | +0.23(+0.76%) |
Jun 09, 2011 | 30.21 | 30.66 | 30.02 | 30.50 | 3,904,586 | +0.46(+1.53%) |
Jun 08, 2011 | 30.42 | 30.74 | 29.91 | 30.04 | 4,981,144 | -0.43(-1.41%) |
Jun 07, 2011 | 30.74 | 30.99 | 30.45 | 30.47 | 3,633,639 | -0.02(-0.06%) |
Jun 06, 2011 | 31.00 | 31.18 | 30.44 | 30.49 | 6,035,896 | -0.68(-2.18%) |
Jun 03, 2011 | 31.49 | 31.65 | 31.16 | 31.17 | 4,113,469 | -2.06(-6.21%) |
May 24, 2011 | 33.89 | 33.92 | 33.17 | 33.23 | 6,005,956 | -0.60(-1.78%) |
May 23, 2011 | 33.78 | 33.93 | 33.59 | 33.83 | 3,163,315 | -0.34(-1.01%) |
May 20, 2011 | 34.22 | 34.37 | 34.04 | 34.18 | 3,027,929 | -0.12(-0.36%) |
May 19, 2011 | 34.12 | 34.31 | 33.91 | 34.30 | 2,937,245 | +0.25(+0.73%) |
May 18, 2011 | 33.87 | 34.12 | 33.74 | 34.05 | 2,631,330 | +0.23(+0.68%) |
May 17, 2011 | 34.01 | 34.32 | 33.58 | 33.82 | 2,834,845 | -0.37(-1.07%) |
May 16, 2011 | 33.66 | 34.50 | 33.57 | 34.19 | 4,902,889 | +0.47(+1.38%) |
May 13, 2011 | 34.10 | 34.20 | 33.33 | 33.72 | 4,428,802 | -0.38(-1.10%) |
May 12, 2011 | 33.91 | 34.16 | 33.55 | 34.10 | 3,328,921 | +0.07(+0.20%) |
May 11, 2011 | 34.30 | 34.47 | 33.86 | 34.03 | 4,793,410 | -0.20(-0.59%) |
May 10, 2011 | 33.97 | 34.23 | 33.68 | 34.23 | 2,887,140 | +0.43(+1.28%) |
May 09, 2011 | 33.54 | 34.06 | 33.18 | 33.80 | 3,308,792 | +0.39(+1.17%) |
May 06, 2011 | 33.09 | 33.75 | 33.09 | 33.41 | 6,900,009 | +0.64(+1.94%) |
May 05, 2011 | 32.79 | 32.95 | 32.57 | 32.77 | 3,703,305 | -0.14(-0.42%) |
May 04, 2011 | 33.35 | 33.42 | 32.73 | 32.91 | 4,370,502 | -0.51(-1.54%) |
May 03, 2011 | 33.95 | 34.14 | 33.15 | 33.42 | 4,152,278 | -0.62(-1.82%) |