Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.28 | 25.28 | 24.11 | 25.11 | 5,369,905 | +0.35(+1.42%) |
Apr 27, 2012 | 23.89 | 25.15 | 23.89 | 24.76 | 10,162,543 | +2.21(+9.82%) |
Apr 26, 2012 | 21.74 | 22.58 | 21.46 | 22.55 | 6,949,403 | +0.90(+4.16%) |
Apr 25, 2012 | 20.87 | 21.75 | 20.63 | 21.65 | 3,159,799 | +1.00(+4.84%) |
Apr 24, 2012 | 20.60 | 20.86 | 20.49 | 20.65 | 1,466,499 | +0.10(+0.49%) |
Apr 23, 2012 | 20.55 | 20.79 | 20.12 | 20.55 | 2,553,905 | -0.31(-1.48%) |
Apr 20, 2012 | 21.32 | 21.48 | 20.83 | 20.85 | 1,669,889 | -0.38(-1.78%) |
Apr 19, 2012 | 21.24 | 21.69 | 20.97 | 21.23 | 2,959,539 | +0.10(+0.48%) |
Apr 18, 2012 | 21.18 | 21.54 | 20.84 | 21.13 | 2,009,422 | -0.26(-1.23%) |
Apr 17, 2012 | 20.69 | 21.60 | 20.51 | 21.40 | 3,080,956 | +0.91(+4.42%) |
Apr 16, 2012 | 21.04 | 21.22 | 20.35 | 20.49 | 2,577,543 | -0.51(-2.43%) |
Apr 13, 2012 | 21.43 | 21.51 | 20.87 | 21.00 | 2,789,583 | -0.60(-2.80%) |
Apr 12, 2012 | 20.38 | 21.77 | 20.38 | 21.60 | 3,494,833 | +1.24(+6.09%) |
Apr 11, 2012 | 20.89 | 20.89 | 20.32 | 20.36 | 2,681,061 | -0.52(-2.50%) |
Apr 10, 2012 | 20.30 | 20.94 | 20.08 | 20.89 | 3,334,827 | +0.55(+2.69%) |
Apr 09, 2012 | 20.49 | 20.75 | 20.20 | 20.34 | 2,843,979 | -0.03(-0.12%) |
Apr 05, 2012 | 20.70 | 20.79 | 20.29 | 20.36 | 3,284,411 | -0.16(-0.80%) |
Apr 04, 2012 | 20.80 | 20.86 | 20.50 | 20.53 | 3,967,905 | -0.82(-3.86%) |
Apr 03, 2012 | 21.99 | 22.00 | 21.17 | 21.35 | 4,424,969 | -0.64(-2.92%) |
Apr 02, 2012 | 21.00 | 22.06 | 20.99 | 21.99 | 4,073,148 | +0.99(+4.73%) |
Mar 30, 2012 | 20.90 | 21.07 | 20.70 | 21.00 | 2,692,942 | +0.26(+1.27%) |
Mar 29, 2012 | 20.77 | 20.79 | 20.48 | 20.73 | 3,014,911 | -0.07(-0.33%) |
Mar 28, 2012 | 21.04 | 21.08 | 20.67 | 20.80 | 4,775,796 | -0.23(-1.11%) |
Mar 27, 2012 | 21.69 | 21.70 | 21.02 | 21.04 | 3,553,151 | -0.59(-2.71%) |
Mar 26, 2012 | 21.58 | 21.69 | 21.27 | 21.62 | 2,233,845 | +0.48(+2.26%) |
Mar 23, 2012 | 20.85 | 21.21 | 20.74 | 21.14 | 2,066,786 | +0.51(+2.47%) |
Mar 22, 2012 | 20.44 | 20.73 | 20.32 | 20.63 | 1,778,025 | -0.19(-0.91%) |
Mar 21, 2012 | 21.24 | 21.31 | 20.81 | 20.82 | 2,717,013 | -0.30(-1.43%) |
Mar 20, 2012 | 20.63 | 21.21 | 20.34 | 21.12 | 3,676,463 | +0.26(+1.27%) |
Mar 19, 2012 | 21.27 | 21.50 | 20.85 | 20.86 | 2,864,713 | -0.40(-1.86%) |
Mar 16, 2012 | 21.01 | 21.66 | 20.94 | 21.26 | 7,584,685 | +0.20(+0.96%) |
Mar 15, 2012 | 21.21 | 21.53 | 20.93 | 21.06 | 3,422,512 | -0.13(-0.59%) |
Mar 14, 2012 | 21.90 | 21.90 | 21.06 | 21.18 | 5,787,645 | -0.99(-4.48%) |
Mar 13, 2012 | 22.11 | 22.53 | 22.06 | 22.18 | 4,747,868 | +0.01(+0.03%) |
Mar 12, 2012 | 22.86 | 22.97 | 22.07 | 22.17 | 5,702,968 | -0.70(-3.08%) |
Mar 09, 2012 | 22.67 | 23.18 | 22.41 | 22.87 | 3,050,661 | +0.21(+0.92%) |
Mar 08, 2012 | 22.57 | 22.84 | 22.21 | 22.67 | 2,374,824 | +0.40(+1.78%) |
Mar 07, 2012 | 22.22 | 22.41 | 21.93 | 22.27 | 3,480,275 | +0.05(+0.23%) |
Mar 06, 2012 | 22.12 | 22.27 | 21.87 | 22.22 | 4,023,672 | -0.40(-1.78%) |
Mar 05, 2012 | 22.75 | 22.77 | 22.45 | 22.62 | 3,345,847 | -0.22(-0.96%) |
Mar 02, 2012 | 23.09 | 23.11 | 22.68 | 22.84 | 2,304,001 | -0.27(-1.17%) |
Mar 01, 2012 | 22.92 | 23.43 | 22.73 | 23.11 | 2,809,131 | +0.28(+1.21%) |
Feb 29, 2012 | 23.56 | 23.89 | 22.64 | 22.84 | 6,714,776 | -0.60(-2.55%) |
Feb 28, 2012 | 23.04 | 23.53 | 22.75 | 23.43 | 4,216,403 | +0.65(+2.87%) |
Feb 27, 2012 | 23.09 | 23.12 | 22.60 | 22.78 | 3,347,929 | -0.31(-1.33%) |
Feb 24, 2012 | 23.49 | 23.79 | 22.99 | 23.09 | 3,046,185 | -0.40(-1.70%) |
Feb 23, 2012 | 23.67 | 23.77 | 23.32 | 23.49 | 4,066,706 | +0.01(+0.03%) |
Feb 22, 2012 | 22.94 | 23.77 | 22.64 | 23.48 | 4,498,781 | +0.63(+2.74%) |
Feb 21, 2012 | 22.53 | 23.04 | 22.25 | 22.85 | 3,655,722 | +0.68(+3.08%) |
Feb 17, 2012 | 22.99 | 23.04 | 22.01 | 22.17 | 5,299,905 | -0.72(-3.14%) |
Feb 16, 2012 | 20.13 | 23.26 | 19.66 | 22.89 | 13,709,711 | +1.49(+6.96%) |
Feb 15, 2012 | 21.51 | 21.75 | 21.37 | 21.40 | 2,959,826 | +0.19(+0.88%) |
Feb 14, 2012 | 21.59 | 21.72 | 21.07 | 21.22 | 4,001,174 | -0.38(-1.77%) |
Feb 13, 2012 | 21.90 | 21.98 | 21.47 | 21.60 | 2,717,490 | -0.12(-0.55%) |
Feb 10, 2012 | 21.72 | 21.89 | 21.52 | 21.72 | 4,610,535 | -0.58(-2.58%) |
Feb 09, 2012 | 22.52 | 22.72 | 22.13 | 22.29 | 3,920,886 | +0.08(+0.37%) |
Feb 08, 2012 | 22.64 | 23.04 | 22.18 | 22.21 | 2,889,505 | -0.40(-1.77%) |
Feb 07, 2012 | 22.92 | 23.09 | 22.44 | 22.61 | 3,102,455 | -0.29(-1.26%) |
Feb 06, 2012 | 22.58 | 23.15 | 22.52 | 22.90 | 4,256,505 | +0.11(+0.49%) |
Feb 03, 2012 | 23.17 | 23.34 | 22.65 | 22.79 | 2,850,786 | -0.67(-2.85%) |
Feb 02, 2012 | 23.57 | 23.86 | 23.20 | 23.45 | 3,344,210 | +0.08(+0.32%) |
Feb 01, 2012 | 23.57 | 23.71 | 23.28 | 23.38 | 2,186,412 | -0.02(-0.08%) |
Jan 31, 2012 | 24.05 | 24.14 | 22.96 | 23.40 | 3,329,769 | -0.16(-0.69%) |
Jan 30, 2012 | 24.21 | 24.26 | 23.45 | 23.56 | 2,893,209 | -1.02(-4.15%) |
Jan 27, 2012 | 23.69 | 24.80 | 23.69 | 24.58 | 3,235,685 | +0.94(+3.97%) |
Jan 26, 2012 | 24.04 | 24.24 | 23.56 | 23.64 | 4,074,126 | +0.13(+0.56%) |
Jan 25, 2012 | 21.49 | 23.69 | 21.29 | 23.51 | 4,336,496 | +1.95(+9.02%) |
Jan 24, 2012 | 22.06 | 22.09 | 21.50 | 21.57 | 2,206,268 | -0.64(-2.87%) |
Jan 23, 2012 | 22.03 | 22.49 | 22.02 | 22.20 | 2,031,370 | +0.22(+1.00%) |
Jan 20, 2012 | 22.49 | 22.53 | 21.87 | 21.98 | 3,302,150 | -0.53(-2.36%) |
Jan 19, 2012 | 22.44 | 22.95 | 22.29 | 22.52 | 3,152,722 | +0.03(+0.11%) |
Jan 18, 2012 | 22.29 | 22.53 | 22.06 | 22.49 | 2,757,062 | +0.26(+1.15%) |
Jan 17, 2012 | 23.49 | 23.61 | 22.15 | 22.23 | 3,285,748 | -0.92(-3.97%) |
Jan 13, 2012 | 23.04 | 23.15 | 22.49 | 23.15 | 2,783,796 | -0.28(-1.17%) |
Jan 12, 2012 | 23.79 | 24.03 | 23.18 | 23.43 | 2,012,062 | -0.18(-0.77%) |
Jan 11, 2012 | 24.11 | 24.18 | 23.21 | 23.61 | 2,485,866 | -0.33(-1.36%) |
Jan 10, 2012 | 24.24 | 24.36 | 23.89 | 23.94 | 2,491,712 | +0.14(+0.58%) |
Jan 09, 2012 | 23.69 | 24.06 | 23.47 | 23.80 | 2,334,563 | +0.18(+0.74%) |
Jan 06, 2012 | 23.91 | 23.99 | 23.53 | 23.62 | 2,336,559 | -0.13(-0.53%) |
Jan 05, 2012 | 23.34 | 24.09 | 23.06 | 23.75 | 2,795,781 | +0.29(+1.23%) |
Jan 04, 2012 | 23.74 | 24.28 | 23.44 | 23.46 | 2,888,912 | +0.74(+3.25%) |
Dec 30, 2011 | 22.66 | 22.87 | 22.49 | 22.72 | 2,740,192 | +0.34(+1.54%) |
Dec 29, 2011 | 21.72 | 22.47 | 21.58 | 22.38 | 2,559,770 | +0.34(+1.56%) |
Dec 28, 2011 | 22.73 | 22.73 | 21.72 | 22.03 | 2,721,288 | -0.57(-2.52%) |
Dec 27, 2011 | 22.87 | 22.96 | 22.44 | 22.60 | 1,100,995 | -0.38(-1.66%) |
Dec 23, 2011 | 23.14 | 23.17 | 22.85 | 22.99 | 1,944,890 | -0.39(-1.69%) |
Dec 21, 2011 | 23.63 | 23.82 | 23.13 | 23.38 | 2,905,345 | -0.01(-0.03%) |
Dec 20, 2011 | 23.22 | 23.94 | 23.15 | 23.39 | 2,908,091 | +0.74(+3.26%) |
Dec 19, 2011 | 23.12 | 23.34 | 22.60 | 22.65 | 3,235,194 | -0.51(-2.21%) |
Dec 16, 2011 | 23.20 | 23.53 | 22.84 | 23.16 | 6,129,629 | +0.18(+0.76%) |
Dec 15, 2011 | 24.40 | 24.53 | 22.89 | 22.99 | 5,149,083 | -1.16(-4.79%) |
Dec 14, 2011 | 24.67 | 24.74 | 23.78 | 24.14 | 4,802,904 | -1.11(-4.41%) |
Dec 13, 2011 | 26.25 | 26.72 | 25.02 | 25.26 | 2,871,125 | -0.97(-3.70%) |
Dec 12, 2011 | 26.02 | 26.26 | 25.71 | 26.23 | 1,817,035 | -0.80(-2.96%) |
Dec 09, 2011 | 26.48 | 27.15 | 26.35 | 27.03 | 1,783,080 | +0.54(+2.06%) |
Dec 08, 2011 | 27.07 | 27.09 | 26.25 | 26.48 | 1,630,814 | -0.82(-3.00%) |
Dec 07, 2011 | 27.26 | 27.44 | 26.93 | 27.30 | 1,414,377 | +0.09(+0.35%) |
Dec 06, 2011 | 26.45 | 27.62 | 26.32 | 27.21 | 2,746,779 | +0.50(+1.87%) |
Dec 05, 2011 | 26.64 | 27.50 | 26.46 | 26.71 | 2,036,977 | -0.22(-0.81%) |
Dec 02, 2011 | 27.83 | 27.88 | 26.67 | 26.93 | 2,785,045 | -0.82(-2.95%) |
Dec 01, 2011 | 28.10 | 28.34 | 27.59 | 27.75 | 2,166,042 | -0.33(-1.18%) |
Nov 30, 2011 | 26.58 | 28.09 | 26.55 | 28.08 | 3,463,868 | +2.36(+9.17%) |
Nov 29, 2011 | 25.46 | 26.01 | 25.42 | 25.72 | 2,388,091 | +0.23(+0.88%) |
Nov 28, 2011 | 26.52 | 26.62 | 25.17 | 25.49 | 4,729,254 | -0.38(-1.47%) |
Nov 25, 2011 | 25.84 | 26.38 | 25.79 | 25.87 | 1,110,066 | -0.40(-1.54%) |
Nov 23, 2011 | 26.71 | 26.85 | 26.09 | 26.28 | 2,337,189 | -0.74(-2.72%) |
Nov 22, 2011 | 26.95 | 27.30 | 26.61 | 27.02 | 3,129,390 | +0.42(+1.59%) |
Nov 21, 2011 | 27.23 | 27.29 | 26.21 | 26.59 | 3,340,274 | -1.39(-4.97%) |
Nov 18, 2011 | 28.31 | 28.65 | 27.73 | 27.98 | 2,069,211 | -0.06(-0.22%) |
Nov 17, 2011 | 28.83 | 28.98 | 27.89 | 28.04 | 3,206,646 | -1.03(-3.56%) |
Nov 16, 2011 | 28.91 | 29.66 | 28.70 | 29.08 | 2,064,276 | -0.13(-0.45%) |
Nov 15, 2011 | 29.07 | 29.56 | 28.81 | 29.21 | 1,927,124 | +0.25(+0.86%) |
Nov 14, 2011 | 29.34 | 29.71 | 28.79 | 28.96 | 1,787,137 | -0.41(-1.40%) |
Nov 11, 2011 | 29.10 | 29.55 | 28.76 | 29.37 | 3,322,032 | +0.49(+1.70%) |
Nov 10, 2011 | 28.67 | 29.23 | 28.24 | 28.88 | 2,947,696 | +0.23(+0.80%) |
Nov 09, 2011 | 28.42 | 29.58 | 28.31 | 28.65 | 4,739,253 | -0.01(-0.04%) |
Nov 08, 2011 | 29.35 | 29.35 | 28.55 | 28.66 | 2,752,430 | -0.55(-1.90%) |
Nov 07, 2011 | 28.75 | 29.43 | 28.73 | 29.21 | 3,474,192 | +0.92(+3.26%) |
Nov 04, 2011 | 28.22 | 28.36 | 27.42 | 28.29 | 2,383,416 | -0.16(-0.55%) |
Nov 03, 2011 | 28.07 | 28.63 | 27.57 | 28.45 | 3,361,696 | +1.02(+3.73%) |
Nov 02, 2011 | 27.53 | 27.71 | 26.92 | 27.43 | 4,303,700 | +0.39(+1.45%) |
Nov 01, 2011 | 26.25 | 27.64 | 26.00 | 27.03 | 4,656,663 | -0.01(-0.02%) |
Oct 31, 2011 | 26.96 | 27.35 | 26.72 | 27.04 | 2,681,521 | -0.21(-0.78%) |
Oct 28, 2011 | 26.30 | 27.28 | 26.30 | 27.25 | 5,659,870 | +0.66(+2.48%) |
Oct 27, 2011 | 28.26 | 28.38 | 26.35 | 26.59 | 7,721,542 | -1.40(-4.99%) |
Oct 26, 2011 | 28.52 | 28.64 | 27.54 | 27.99 | 4,498,098 | -0.21(-0.73%) |
Oct 25, 2011 | 27.97 | 28.69 | 27.30 | 28.19 | 4,481,965 | +0.34(+1.23%) |
Oct 24, 2011 | 27.52 | 28.31 | 27.46 | 27.85 | 4,162,265 | +0.53(+1.94%) |
Oct 21, 2011 | 27.87 | 28.04 | 26.96 | 27.32 | 6,282,758 | +0.12(+0.44%) |
Oct 20, 2011 | 28.81 | 28.86 | 26.80 | 27.20 | 10,365,448 | -1.78(-6.15%) |
Oct 19, 2011 | 30.17 | 30.38 | 28.53 | 28.98 | 21,981,658 | -6.60(-18.55%) |
Oct 18, 2011 | 35.14 | 35.70 | 33.92 | 35.58 | 4,025,435 | -0.08(-0.23%) |
Oct 17, 2011 | 36.92 | 36.99 | 35.35 | 35.66 | 2,250,550 | -1.27(-3.44%) |
Oct 14, 2011 | 36.94 | 37.14 | 36.38 | 36.94 | 2,288,881 | +0.57(+1.56%) |
Oct 13, 2011 | 36.66 | 36.88 | 36.00 | 36.37 | 2,404,525 | -0.56(-1.52%) |
Oct 12, 2011 | 37.29 | 37.45 | 36.44 | 36.93 | 2,880,586 | +0.25(+0.68%) |
Oct 11, 2011 | 36.48 | 36.84 | 35.35 | 36.68 | 3,897,319 | +0.11(+0.29%) |
Oct 10, 2011 | 36.43 | 36.76 | 36.14 | 36.57 | 1,477,953 | +0.92(+2.59%) |
Oct 07, 2011 | 37.29 | 37.38 | 35.12 | 35.65 | 3,656,738 | -1.37(-3.70%) |
Oct 06, 2011 | 36.35 | 37.18 | 36.12 | 37.02 | 3,229,585 | +1.08(+3.02%) |
Oct 05, 2011 | 35.29 | 36.57 | 34.76 | 35.94 | 4,375,605 | +0.77(+2.20%) |
Oct 04, 2011 | 35.83 | 36.05 | 33.71 | 35.17 | 5,517,001 | -1.18(-3.24%) |
Oct 03, 2011 | 37.90 | 38.01 | 36.25 | 36.34 | 2,841,493 | -0.75(-2.02%) |
Sep 30, 2011 | 36.99 | 38.22 | 36.92 | 37.09 | 2,161,516 | -0.21(-0.55%) |
Sep 29, 2011 | 37.19 | 38.04 | 36.78 | 37.30 | 2,892,014 | +0.75(+2.06%) |
Sep 28, 2011 | 38.58 | 38.76 | 36.52 | 36.54 | 2,621,870 | -1.76(-4.59%) |
Sep 27, 2011 | 39.95 | 40.01 | 38.10 | 38.30 | 2,910,843 | -0.46(-1.19%) |
Sep 26, 2011 | 37.48 | 39.02 | 37.08 | 38.76 | 3,206,262 | +0.91(+2.40%) |
Sep 23, 2011 | 39.15 | 39.15 | 36.98 | 37.85 | 5,159,816 | -2.15(-5.37%) |
Sep 22, 2011 | 40.03 | 40.61 | 39.40 | 40.00 | 4,945,410 | -2.51(-5.89%) |
Sep 21, 2011 | 43.01 | 44.02 | 42.44 | 42.51 | 2,919,062 | -0.62(-1.44%) |
Sep 20, 2011 | 42.33 | 43.98 | 42.10 | 43.13 | 2,888,044 | +0.80(+1.90%) |
Sep 19, 2011 | 42.48 | 43.00 | 41.83 | 42.33 | 2,244,797 | -0.34(-0.79%) |
Sep 16, 2011 | 42.41 | 43.09 | 41.82 | 42.66 | 4,013,388 | +0.24(+0.56%) |
Sep 15, 2011 | 42.85 | 42.89 | 41.46 | 42.43 | 3,391,321 | -0.75(-1.75%) |
Sep 14, 2011 | 43.31 | 44.05 | 42.87 | 43.18 | 2,258,159 | -0.52(-1.20%) |
Sep 13, 2011 | 43.26 | 44.25 | 42.79 | 43.70 | 2,791,091 | +0.19(+0.44%) |
Sep 12, 2011 | 43.69 | 44.28 | 42.23 | 43.51 | 2,968,182 | -0.74(-1.68%) |
Sep 09, 2011 | 44.42 | 45.26 | 43.66 | 44.25 | 3,138,909 | -0.56(-1.25%) |
Sep 08, 2011 | 44.96 | 45.16 | 44.40 | 44.81 | 2,565,167 | +0.41(+0.91%) |
Sep 07, 2011 | 42.85 | 44.49 | 42.75 | 44.41 | 2,284,241 | +0.47(+1.06%) |
Sep 06, 2011 | 44.23 | 45.55 | 43.54 | 43.94 | 4,546,954 | -0.37(-0.83%) |
Sep 02, 2011 | 43.72 | 44.60 | 43.65 | 44.31 | 3,121,336 | +1.23(+2.86%) |
Sep 01, 2011 | 42.97 | 43.75 | 42.52 | 43.07 | 2,765,877 | +0.02(+0.06%) |
Aug 31, 2011 | 43.16 | 43.57 | 42.45 | 43.05 | 2,896,281 | -0.29(-0.68%) |
Aug 30, 2011 | 43.35 | 43.78 | 42.71 | 43.34 | 2,356,892 | +0.59(+1.37%) |
Aug 29, 2011 | 42.97 | 43.05 | 41.78 | 42.76 | 2,232,701 | +0.07(+0.16%) |
Aug 26, 2011 | 42.05 | 42.75 | 40.95 | 42.69 | 2,244,859 | +0.81(+1.95%) |
Aug 25, 2011 | 40.42 | 42.27 | 40.13 | 41.87 | 3,208,463 | +1.01(+2.48%) |
Aug 24, 2011 | 40.95 | 41.27 | 40.01 | 40.86 | 4,792,317 | -0.44(-1.07%) |
Aug 23, 2011 | 41.74 | 42.20 | 40.75 | 41.30 | 4,117,734 | -1.16(-2.74%) |
Aug 22, 2011 | 40.76 | 42.74 | 40.74 | 42.46 | 4,922,332 | +1.70(+4.16%) |
Aug 19, 2011 | 39.93 | 41.31 | 39.93 | 40.77 | 5,874,777 | +1.24(+3.15%) |
Aug 18, 2011 | 40.01 | 40.09 | 39.26 | 39.52 | 3,099,058 | -0.28(-0.70%) |
Aug 17, 2011 | 39.75 | 40.56 | 39.40 | 39.80 | 3,072,555 | +0.22(+0.55%) |
Aug 16, 2011 | 40.17 | 40.25 | 39.39 | 39.59 | 3,089,673 | -0.65(-1.61%) |
Aug 15, 2011 | 38.98 | 40.38 | 38.43 | 40.23 | 4,120,275 | +1.36(+3.49%) |
Aug 12, 2011 | 39.09 | 39.11 | 38.12 | 38.88 | 2,972,104 | -0.23(-0.59%) |
Aug 11, 2011 | 38.35 | 39.73 | 37.57 | 39.11 | 5,421,245 | +0.19(+0.50%) |
Aug 10, 2011 | 37.63 | 39.91 | 37.13 | 38.91 | 6,982,248 | +1.29(+3.44%) |
Aug 09, 2011 | 35.36 | 37.75 | 35.72 | 37.62 | 6,707,396 | +2.09(+5.88%) |
Aug 08, 2011 | 35.36 | 36.94 | 35.15 | 35.53 | 8,781,220 | +0.50(+1.42%) |
Aug 05, 2011 | 34.52 | 35.34 | 34.00 | 35.03 | 7,602,346 | +0.77(+2.25%) |
Aug 04, 2011 | 36.73 | 36.87 | 33.69 | 34.26 | 5,728,234 | -2.04(-5.62%) |
Aug 03, 2011 | 36.19 | 36.68 | 35.59 | 36.30 | 4,854,702 | +0.48(+1.34%) |
Aug 02, 2011 | 35.55 | 36.54 | 35.20 | 35.82 | 4,585,161 | +0.56(+1.59%) |
Aug 01, 2011 | 34.88 | 35.62 | 34.54 | 35.26 | 3,313,410 | +0.60(+1.74%) |
Jul 29, 2011 | 35.44 | 35.60 | 34.62 | 34.66 | 5,414,815 | -0.67(-1.90%) |
Jul 28, 2011 | 37.42 | 37.42 | 35.25 | 35.33 | 8,359,090 | -2.13(-5.69%) |
Jul 27, 2011 | 38.70 | 39.02 | 37.35 | 37.47 | 4,068,935 | -1.36(-3.51%) |
Jul 26, 2011 | 38.60 | 39.01 | 38.35 | 38.83 | 2,828,868 | +0.24(+0.63%) |
Jul 25, 2011 | 39.80 | 39.95 | 38.50 | 38.58 | 4,315,368 | -0.80(-2.04%) |
Jul 22, 2011 | 39.46 | 39.57 | 39.37 | 39.39 | 1,856,257 | +0.39(+1.00%) |
Jul 21, 2011 | 39.65 | 39.77 | 38.86 | 39.00 | 2,488,612 | -0.50(-1.26%) |
Jul 20, 2011 | 39.26 | 39.82 | 39.02 | 39.49 | 2,544,223 | +0.02(+0.06%) |
Jul 19, 2011 | 40.89 | 40.92 | 39.09 | 39.47 | 4,787,805 | -1.39(-3.39%) |
Jul 18, 2011 | 40.62 | 41.29 | 40.56 | 40.85 | 2,319,716 | +0.41(+1.01%) |
Jul 15, 2011 | 40.23 | 40.87 | 40.10 | 40.44 | 1,824,245 | +0.34(+0.85%) |
Jul 14, 2011 | 41.21 | 41.23 | 39.95 | 40.10 | 2,485,896 | -0.63(-1.54%) |
Jul 13, 2011 | 40.48 | 41.41 | 40.26 | 40.73 | 4,130,892 | +0.72(+1.80%) |
Jul 12, 2011 | 38.75 | 40.23 | 38.55 | 40.01 | 4,187,314 | +1.36(+3.52%) |
Jul 11, 2011 | 39.26 | 39.74 | 38.47 | 38.65 | 2,146,082 | -0.46(-1.18%) |
Jul 08, 2011 | 39.41 | 39.69 | 38.86 | 39.11 | 2,275,409 | -0.03(-0.08%) |
Jul 07, 2011 | 40.00 | 40.21 | 39.11 | 39.14 | 2,804,393 | -0.65(-1.64%) |
Jul 06, 2011 | 39.42 | 40.08 | 39.25 | 39.79 | 2,464,158 | +0.57(+1.44%) |
Jul 05, 2011 | 39.13 | 39.41 | 38.73 | 39.23 | 3,598,428 | +0.95(+2.47%) |
Jul 01, 2011 | 39.01 | 39.11 | 37.88 | 38.28 | 2,677,377 | -0.97(-2.47%) |
Jun 30, 2011 | 39.32 | 39.49 | 38.84 | 39.25 | 2,323,195 | +0.15(+0.38%) |
Jun 29, 2011 | 39.36 | 39.83 | 39.00 | 39.10 | 3,016,837 | +0.14(+0.37%) |
Jun 28, 2011 | 40.45 | 40.50 | 38.58 | 38.96 | 5,131,578 | -1.46(-3.61%) |
Jun 27, 2011 | 39.42 | 40.61 | 39.19 | 40.42 | 2,362,015 | +0.66(+1.66%) |
Jun 24, 2011 | 40.35 | 40.39 | 39.55 | 39.76 | 2,241,161 | -0.60(-1.49%) |
Jun 23, 2011 | 39.93 | 40.41 | 39.11 | 40.36 | 2,956,615 | -0.41(-1.01%) |
Jun 22, 2011 | 40.70 | 41.41 | 40.60 | 40.77 | 3,613,433 | +0.09(+0.23%) |
Jun 21, 2011 | 38.27 | 40.79 | 38.21 | 40.68 | 4,880,184 | +2.77(+7.30%) |
Jun 20, 2011 | 38.08 | 38.19 | 37.87 | 37.91 | 2,637,306 | -0.70(-1.80%) |
Jun 17, 2011 | 37.66 | 38.74 | 37.54 | 38.61 | 3,352,147 | +0.88(+2.32%) |
Jun 16, 2011 | 38.44 | 38.44 | 37.17 | 37.73 | 3,059,765 | -0.81(-2.11%) |
Jun 15, 2011 | 38.24 | 38.89 | 37.94 | 38.55 | 2,975,903 | +0.22(+0.58%) |
Jun 14, 2011 | 38.06 | 38.54 | 38.00 | 38.32 | 1,477,538 | +0.45(+1.20%) |
Jun 13, 2011 | 38.19 | 38.54 | 37.58 | 37.87 | 1,566,899 | -0.40(-1.04%) |
Jun 10, 2011 | 38.60 | 38.79 | 37.98 | 38.27 | 1,678,100 | -0.77(-1.97%) |
Jun 09, 2011 | 38.43 | 39.19 | 38.09 | 39.04 | 2,108,073 | +0.81(+2.11%) |
Jun 08, 2011 | 39.19 | 39.59 | 38.03 | 38.23 | 3,049,907 | -1.42(-3.58%) |
Jun 07, 2011 | 39.87 | 40.10 | 39.42 | 39.65 | 1,628,129 | +0.12(+0.31%) |
Jun 06, 2011 | 40.63 | 40.97 | 39.38 | 39.52 | 2,820,882 | -1.06(-2.60%) |
Jun 03, 2011 | 39.52 | 40.79 | 39.26 | 40.58 | 2,355,133 | +0.95(+2.40%) |
May 24, 2011 | 38.85 | 39.84 | 38.67 | 39.63 | 2,953,803 | +1.18(+3.06%) |
May 23, 2011 | 38.72 | 39.51 | 38.01 | 38.45 | 2,542,280 | -0.34(-0.88%) |
May 20, 2011 | 38.83 | 39.60 | 38.24 | 38.79 | 2,922,545 | -0.22(-0.56%) |
May 19, 2011 | 38.65 | 39.08 | 38.51 | 39.01 | 1,427,951 | +0.22(+0.56%) |
May 18, 2011 | 38.89 | 39.26 | 38.60 | 38.79 | 1,966,635 | +0.07(+0.18%) |
May 17, 2011 | 37.81 | 38.82 | 37.58 | 38.72 | 2,676,957 | +0.51(+1.35%) |
May 16, 2011 | 37.94 | 38.62 | 37.66 | 38.21 | 3,669,715 | +0.22(+0.57%) |
May 13, 2011 | 38.38 | 38.74 | 37.47 | 37.99 | 2,933,503 | -0.32(-0.83%) |
May 12, 2011 | 38.46 | 38.89 | 37.86 | 38.31 | 3,886,988 | -0.64(-1.64%) |
May 11, 2011 | 39.55 | 39.55 | 38.47 | 38.95 | 3,269,309 | -0.67(-1.69%) |
May 10, 2011 | 39.60 | 40.25 | 39.03 | 39.62 | 2,811,736 | +0.19(+0.49%) |
May 09, 2011 | 39.34 | 39.54 | 38.72 | 39.42 | 2,893,905 | +0.57(+1.47%) |
May 06, 2011 | 39.48 | 40.18 | 38.52 | 38.85 | 4,492,273 | -0.19(-0.48%) |
May 05, 2011 | 39.43 | 39.77 | 38.54 | 39.04 | 5,647,877 | -0.97(-2.43%) |
May 04, 2011 | 39.95 | 40.51 | 38.77 | 40.01 | 5,366,291 | +0.05(+0.12%) |
May 03, 2011 | 41.00 | 41.06 | 39.54 | 39.96 | 5,807,464 | -1.41(-3.42%) |