Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.99 | 33.99 | 32.50 | 33.29 | 4,804,795 | -0.62(-1.83%) |
May 30, 2012 | 34.64 | 34.89 | 33.88 | 33.91 | 4,280,820 | -1.47(-4.16%) |
May 29, 2012 | 34.52 | 35.61 | 34.41 | 35.39 | 4,717,735 | +1.34(+3.93%) |
May 25, 2012 | 34.24 | 34.40 | 33.78 | 34.05 | 4,286,569 | +0.44(+1.32%) |
May 24, 2012 | 32.96 | 33.61 | 32.81 | 33.61 | 4,512,552 | +0.72(+2.20%) |
May 23, 2012 | 32.03 | 33.06 | 31.46 | 32.88 | 2,989,519 | +0.37(+1.14%) |
May 22, 2012 | 32.98 | 33.20 | 32.30 | 32.51 | 2,435,326 | -0.29(-0.87%) |
May 21, 2012 | 31.66 | 32.88 | 31.55 | 32.80 | 3,125,472 | +1.17(+3.68%) |
May 18, 2012 | 31.86 | 32.18 | 31.46 | 31.63 | 2,776,654 | -0.14(-0.43%) |
May 17, 2012 | 33.18 | 33.21 | 31.76 | 31.77 | 3,211,631 | -1.36(-4.10%) |
May 16, 2012 | 33.88 | 34.43 | 33.11 | 33.13 | 2,536,691 | -0.66(-1.95%) |
May 15, 2012 | 34.53 | 34.71 | 33.68 | 33.78 | 2,303,633 | -0.72(-2.07%) |
May 14, 2012 | 34.93 | 34.95 | 34.46 | 34.50 | 2,411,291 | -1.02(-2.88%) |
May 11, 2012 | 35.41 | 35.87 | 35.34 | 35.52 | 1,631,713 | -0.23(-0.64%) |
May 10, 2012 | 36.37 | 36.49 | 35.66 | 35.75 | 1,925,224 | -0.10(-0.28%) |
May 09, 2012 | 35.61 | 36.36 | 35.30 | 35.85 | 3,196,142 | -0.35(-0.97%) |
May 08, 2012 | 36.31 | 36.34 | 35.45 | 36.20 | 3,758,985 | -0.43(-1.17%) |
May 07, 2012 | 36.08 | 36.89 | 36.02 | 36.63 | 2,942,681 | +0.37(+1.03%) |
May 04, 2012 | 37.58 | 37.61 | 36.22 | 36.26 | 2,947,919 | -1.57(-4.14%) |
May 03, 2012 | 38.67 | 38.86 | 37.65 | 37.82 | 2,959,474 | -0.87(-2.24%) |
May 02, 2012 | 38.61 | 38.75 | 38.15 | 38.69 | 3,338,395 | -0.20(-0.51%) |
May 01, 2012 | 38.60 | 39.55 | 38.24 | 38.89 | 3,379,174 | +0.30(+0.78%) |
Apr 30, 2012 | 38.65 | 38.70 | 38.01 | 38.59 | 2,063,861 | -0.06(-0.15%) |
Apr 27, 2012 | 37.92 | 39.71 | 37.87 | 38.65 | 3,998,627 | -0.11(-0.30%) |
Apr 26, 2012 | 38.13 | 38.88 | 37.73 | 38.76 | 2,593,842 | +0.21(+0.54%) |
Apr 25, 2012 | 37.57 | 38.61 | 37.52 | 38.55 | 3,158,419 | +1.53(+4.13%) |
Apr 24, 2012 | 37.17 | 37.53 | 36.57 | 37.02 | 2,391,924 | -0.31(-0.84%) |
Apr 23, 2012 | 37.18 | 37.39 | 36.68 | 37.34 | 1,930,504 | -0.39(-1.02%) |
Apr 20, 2012 | 37.88 | 38.10 | 37.70 | 37.72 | 1,537,744 | +0.01(+0.02%) |
Apr 19, 2012 | 37.88 | 38.17 | 37.40 | 37.72 | 1,520,637 | -0.11(-0.30%) |
Apr 18, 2012 | 37.95 | 38.12 | 37.65 | 37.83 | 1,604,032 | -0.46(-1.20%) |
Apr 17, 2012 | 37.94 | 38.58 | 37.88 | 38.29 | 2,116,619 | +0.79(+2.10%) |
Apr 16, 2012 | 37.59 | 37.73 | 37.01 | 37.50 | 1,853,217 | +0.22(+0.59%) |
Apr 13, 2012 | 37.50 | 37.83 | 37.18 | 37.28 | 2,119,210 | -0.45(-1.19%) |
Apr 12, 2012 | 36.42 | 37.96 | 36.42 | 37.73 | 2,795,019 | +1.32(+3.63%) |
Apr 11, 2012 | 36.25 | 36.59 | 35.97 | 36.41 | 3,226,013 | +0.72(+2.02%) |
Apr 10, 2012 | 36.94 | 37.09 | 35.54 | 35.69 | 3,649,951 | -1.25(-3.39%) |
Apr 09, 2012 | 36.94 | 37.05 | 36.49 | 36.94 | 3,734,161 | -0.30(-0.81%) |
Apr 05, 2012 | 37.56 | 38.46 | 37.18 | 37.24 | 3,287,788 | -0.52(-1.38%) |
Apr 04, 2012 | 37.67 | 37.85 | 37.44 | 37.76 | 2,716,135 | -0.38(-0.99%) |
Apr 03, 2012 | 37.70 | 38.17 | 37.67 | 38.14 | 4,167,468 | +0.38(+1.00%) |
Apr 02, 2012 | 36.92 | 37.82 | 36.67 | 37.76 | 4,634,866 | +0.80(+2.17%) |
Mar 30, 2012 | 36.92 | 37.07 | 36.52 | 36.96 | 3,221,936 | +0.34(+0.92%) |
Mar 29, 2012 | 36.15 | 36.68 | 35.89 | 36.62 | 2,491,879 | +0.07(+0.20%) |
Mar 28, 2012 | 37.07 | 37.12 | 36.04 | 36.55 | 2,931,778 | -0.61(-1.64%) |
Mar 27, 2012 | 37.24 | 37.47 | 37.10 | 37.16 | 2,688,201 | +0.03(+0.08%) |
Mar 26, 2012 | 37.09 | 37.48 | 36.95 | 37.13 | 2,061,313 | +0.51(+1.39%) |
Mar 23, 2012 | 36.49 | 36.91 | 35.97 | 36.62 | 1,541,481 | +0.29(+0.79%) |
Mar 22, 2012 | 36.53 | 36.77 | 36.09 | 36.34 | 1,519,661 | -0.46(-1.26%) |
Mar 21, 2012 | 36.83 | 37.04 | 36.70 | 36.80 | 1,919,521 | -0.01(-0.04%) |
Mar 20, 2012 | 36.82 | 37.08 | 36.57 | 36.82 | 1,982,536 | -0.26(-0.71%) |
Mar 19, 2012 | 37.11 | 37.27 | 36.77 | 37.08 | 1,877,847 | -0.12(-0.33%) |
Mar 16, 2012 | 37.30 | 37.50 | 36.95 | 37.20 | 2,468,383 | +0.06(+0.15%) |
Mar 15, 2012 | 37.00 | 37.18 | 36.61 | 37.15 | 2,620,174 | +0.31(+0.83%) |
Mar 14, 2012 | 37.25 | 37.55 | 36.72 | 36.84 | 2,826,786 | -0.43(-1.15%) |
Mar 13, 2012 | 37.05 | 37.30 | 36.71 | 37.27 | 2,703,590 | +0.49(+1.34%) |
Mar 12, 2012 | 37.14 | 37.14 | 36.72 | 36.77 | 1,565,011 | -0.28(-0.75%) |
Mar 09, 2012 | 37.35 | 37.39 | 36.82 | 37.05 | 3,059,287 | -0.28(-0.74%) |
Mar 08, 2012 | 36.82 | 37.40 | 36.74 | 37.33 | 2,185,221 | +0.92(+2.54%) |
Mar 07, 2012 | 35.74 | 36.53 | 35.70 | 36.40 | 2,307,496 | +0.75(+2.09%) |
Mar 06, 2012 | 36.28 | 36.57 | 35.37 | 35.66 | 3,730,110 | -1.51(-4.06%) |
Mar 05, 2012 | 37.97 | 38.01 | 37.07 | 37.16 | 2,013,834 | -0.93(-2.45%) |
Mar 02, 2012 | 38.22 | 38.52 | 37.84 | 38.10 | 1,559,540 | -0.17(-0.45%) |
Mar 01, 2012 | 38.66 | 38.86 | 38.02 | 38.27 | 2,606,732 | -0.24(-0.63%) |
Feb 29, 2012 | 39.13 | 39.23 | 38.29 | 38.51 | 2,964,696 | -0.59(-1.51%) |
Feb 28, 2012 | 38.55 | 39.13 | 38.27 | 39.10 | 2,909,808 | +0.59(+1.53%) |
Feb 27, 2012 | 38.05 | 38.72 | 37.61 | 38.51 | 2,253,921 | +0.23(+0.61%) |
Feb 24, 2012 | 38.56 | 38.79 | 38.20 | 38.27 | 1,508,982 | -0.18(-0.46%) |
Feb 23, 2012 | 38.32 | 38.55 | 38.06 | 38.45 | 2,244,466 | +0.09(+0.22%) |
Feb 22, 2012 | 38.55 | 38.67 | 38.02 | 38.37 | 2,193,649 | -0.33(-0.85%) |
Feb 21, 2012 | 38.91 | 39.09 | 38.52 | 38.69 | 1,997,656 | -0.16(-0.40%) |
Feb 17, 2012 | 39.06 | 39.10 | 38.59 | 38.85 | 1,670,486 | +0.09(+0.22%) |
Feb 16, 2012 | 38.19 | 38.84 | 38.02 | 38.77 | 2,913,641 | +0.63(+1.66%) |
Feb 15, 2012 | 38.86 | 38.86 | 38.00 | 38.13 | 2,189,197 | -0.38(-1.00%) |
Feb 14, 2012 | 38.38 | 38.64 | 38.00 | 38.52 | 1,904,552 | -0.06(-0.15%) |
Feb 13, 2012 | 38.72 | 38.87 | 38.49 | 38.57 | 2,279,939 | +0.33(+0.86%) |
Feb 10, 2012 | 38.19 | 38.53 | 37.85 | 38.25 | 2,255,312 | -0.55(-1.41%) |
Feb 09, 2012 | 38.74 | 39.01 | 38.42 | 38.79 | 2,807,776 | +0.04(+0.11%) |
Feb 08, 2012 | 38.67 | 38.91 | 38.32 | 38.75 | 2,457,179 | +0.21(+0.54%) |
Feb 07, 2012 | 38.50 | 38.73 | 38.12 | 38.55 | 2,166,465 | -0.09(-0.22%) |
Feb 06, 2012 | 37.94 | 38.77 | 37.81 | 38.63 | 2,767,838 | +0.45(+1.17%) |
Feb 03, 2012 | 38.63 | 38.79 | 38.09 | 38.18 | 3,914,318 | +1.05(+2.82%) |
Feb 02, 2012 | 37.29 | 37.40 | 36.84 | 37.14 | 2,744,699 | -0.17(-0.46%) |
Feb 01, 2012 | 36.21 | 37.52 | 36.18 | 37.31 | 4,493,138 | +1.51(+4.21%) |
Jan 31, 2012 | 35.78 | 36.17 | 35.44 | 35.80 | 4,833,630 | +0.03(+0.08%) |
Jan 30, 2012 | 35.44 | 36.28 | 35.05 | 35.77 | 4,810,804 | -0.09(-0.26%) |
Jan 27, 2012 | 36.33 | 37.26 | 34.97 | 35.86 | 21,788,080 | +2.34(+6.98%) |
Jan 26, 2012 | 33.61 | 33.89 | 33.10 | 33.52 | 2,739,987 | +0.13(+0.38%) |
Jan 25, 2012 | 32.80 | 33.57 | 32.63 | 33.39 | 1,819,670 | +0.49(+1.49%) |
Jan 24, 2012 | 32.54 | 32.90 | 32.46 | 32.90 | 1,398,978 | -0.03(-0.09%) |
Jan 23, 2012 | 32.76 | 33.22 | 32.65 | 32.93 | 999,733 | +0.21(+0.65%) |
Jan 20, 2012 | 33.00 | 33.07 | 32.46 | 32.72 | 1,714,955 | -0.36(-1.10%) |
Jan 19, 2012 | 32.78 | 33.15 | 32.65 | 33.08 | 1,417,198 | +0.31(+0.93%) |
Jan 18, 2012 | 32.09 | 32.78 | 31.96 | 32.78 | 1,755,998 | +0.68(+2.13%) |
Jan 17, 2012 | 32.75 | 32.76 | 31.95 | 32.09 | 1,823,509 | -0.06(-0.20%) |
Jan 13, 2012 | 32.54 | 32.68 | 31.77 | 32.16 | 4,232,694 | -0.63(-1.93%) |
Jan 12, 2012 | 32.03 | 32.85 | 31.42 | 32.79 | 4,744,224 | +0.98(+3.09%) |
Jan 11, 2012 | 30.63 | 32.08 | 30.48 | 31.81 | 4,859,444 | +1.03(+3.35%) |
Jan 10, 2012 | 30.01 | 30.90 | 29.98 | 30.78 | 3,546,960 | +1.29(+4.37%) |
Jan 09, 2012 | 29.62 | 29.75 | 29.32 | 29.49 | 2,204,398 | +0.09(+0.31%) |
Jan 06, 2012 | 28.57 | 29.69 | 28.36 | 29.40 | 3,892,553 | +0.87(+3.04%) |
Jan 05, 2012 | 28.31 | 28.62 | 27.86 | 28.53 | 2,595,897 | +0.01(+0.03%) |
Jan 04, 2012 | 28.48 | 28.76 | 28.38 | 28.52 | 2,128,201 | +0.73(+2.64%) |
Dec 30, 2011 | 27.99 | 28.12 | 27.79 | 27.79 | 1,533,227 | -0.20(-0.71%) |
Dec 29, 2011 | 27.50 | 28.04 | 27.43 | 27.99 | 1,305,962 | +0.57(+2.08%) |
Dec 28, 2011 | 28.02 | 28.10 | 27.31 | 27.42 | 1,310,730 | -0.60(-2.13%) |
Dec 27, 2011 | 27.99 | 28.23 | 27.85 | 28.02 | 1,179,187 | -0.04(-0.15%) |
Dec 23, 2011 | 28.06 | 28.16 | 27.78 | 28.06 | 1,348,574 | +0.60(+2.20%) |
Dec 21, 2011 | 27.50 | 27.57 | 26.93 | 27.45 | 2,192,481 | -0.08(-0.28%) |
Dec 20, 2011 | 26.12 | 27.76 | 26.12 | 27.53 | 3,366,265 | +2.06(+8.10%) |
Dec 19, 2011 | 26.11 | 26.30 | 25.38 | 25.47 | 1,565,823 | -0.67(-2.56%) |
Dec 16, 2011 | 26.09 | 26.72 | 25.64 | 26.14 | 5,517,212 | +0.38(+1.46%) |
Dec 15, 2011 | 26.22 | 26.29 | 25.53 | 25.76 | 1,994,363 | +0.04(+0.17%) |
Dec 14, 2011 | 25.71 | 26.12 | 25.54 | 25.72 | 1,884,267 | -0.23(-0.88%) |
Dec 13, 2011 | 26.39 | 26.85 | 25.75 | 25.95 | 2,806,004 | -0.26(-0.98%) |
Dec 12, 2011 | 26.72 | 26.76 | 25.86 | 26.20 | 2,667,765 | -1.00(-3.66%) |
Dec 09, 2011 | 26.51 | 27.31 | 26.25 | 27.20 | 2,377,007 | +0.30(+1.10%) |
Dec 08, 2011 | 27.31 | 27.78 | 26.84 | 26.90 | 2,451,087 | -0.76(-2.76%) |
Dec 07, 2011 | 27.52 | 27.85 | 27.13 | 27.66 | 1,685,133 | +0.09(+0.33%) |
Dec 06, 2011 | 27.57 | 27.86 | 27.20 | 27.57 | 1,402,883 | +0.08(+0.28%) |
Dec 05, 2011 | 27.73 | 28.06 | 27.29 | 27.49 | 2,223,148 | +0.35(+1.30%) |
Dec 02, 2011 | 27.90 | 28.03 | 27.06 | 27.14 | 1,930,336 | -0.35(-1.26%) |
Dec 01, 2011 | 27.98 | 28.19 | 27.36 | 27.49 | 2,135,163 | -0.50(-1.79%) |
Nov 30, 2011 | 27.26 | 28.02 | 27.25 | 27.99 | 2,635,138 | +1.83(+6.99%) |
Nov 29, 2011 | 26.03 | 26.47 | 25.73 | 26.16 | 1,859,971 | +0.33(+1.29%) |
Nov 28, 2011 | 26.08 | 26.27 | 25.51 | 25.83 | 2,093,596 | +0.77(+3.07%) |
Nov 25, 2011 | 25.11 | 25.41 | 25.01 | 25.06 | 655,294 | -0.14(-0.56%) |
Nov 23, 2011 | 25.74 | 25.91 | 25.18 | 25.20 | 1,459,331 | -0.93(-3.57%) |
Nov 22, 2011 | 26.14 | 26.44 | 25.91 | 26.13 | 2,113,329 | +0.03(+0.11%) |
Nov 21, 2011 | 26.19 | 26.26 | 25.69 | 26.10 | 2,296,860 | -0.60(-2.25%) |
Nov 18, 2011 | 27.10 | 27.15 | 26.56 | 26.70 | 2,120,506 | -0.14(-0.53%) |
Nov 17, 2011 | 28.00 | 28.02 | 26.60 | 26.84 | 2,191,050 | -1.32(-4.69%) |
Nov 16, 2011 | 28.53 | 28.93 | 28.08 | 28.17 | 2,167,941 | -0.71(-2.45%) |
Nov 15, 2011 | 28.36 | 29.12 | 28.23 | 28.87 | 1,833,125 | +0.30(+1.04%) |
Nov 14, 2011 | 28.49 | 28.78 | 28.24 | 28.58 | 1,476,700 | -0.10(-0.34%) |
Nov 11, 2011 | 28.69 | 29.07 | 28.50 | 28.67 | 1,986,790 | +0.50(+1.78%) |
Nov 10, 2011 | 28.12 | 28.43 | 27.83 | 28.17 | 2,284,165 | +0.60(+2.18%) |
Nov 09, 2011 | 28.31 | 28.35 | 27.41 | 27.57 | 2,690,690 | -1.73(-5.91%) |
Nov 08, 2011 | 28.34 | 29.47 | 28.28 | 29.30 | 3,468,507 | +1.24(+4.43%) |
Nov 07, 2011 | 28.09 | 28.35 | 27.44 | 28.06 | 1,841,075 | -0.07(-0.25%) |
Nov 04, 2011 | 28.12 | 28.41 | 27.59 | 28.13 | 1,752,118 | -0.30(-1.07%) |
Nov 03, 2011 | 28.05 | 28.53 | 27.37 | 28.43 | 2,071,775 | +0.92(+3.34%) |
Nov 02, 2011 | 27.63 | 27.86 | 27.00 | 27.52 | 2,424,481 | +0.46(+1.70%) |
Nov 01, 2011 | 26.49 | 27.88 | 26.49 | 27.06 | 4,224,905 | -0.70(-2.52%) |
Oct 31, 2011 | 29.11 | 29.16 | 27.75 | 27.76 | 2,827,440 | -1.86(-6.27%) |
Oct 28, 2011 | 27.78 | 30.11 | 27.78 | 29.61 | 4,840,167 | +1.32(+4.67%) |
Oct 27, 2011 | 28.00 | 28.90 | 27.42 | 28.29 | 3,962,236 | +1.72(+6.46%) |
Oct 26, 2011 | 26.57 | 26.90 | 25.92 | 26.58 | 2,159,080 | +0.47(+1.79%) |
Oct 25, 2011 | 27.37 | 27.47 | 26.05 | 26.11 | 2,397,951 | -1.31(-4.79%) |
Oct 24, 2011 | 26.56 | 27.42 | 26.46 | 27.42 | 1,740,897 | +0.96(+3.63%) |
Oct 21, 2011 | 26.03 | 26.52 | 25.81 | 26.46 | 1,719,392 | +0.90(+3.51%) |
Oct 20, 2011 | 25.11 | 25.76 | 24.78 | 25.57 | 3,477,529 | +0.04(+0.14%) |
Oct 19, 2011 | 26.82 | 26.82 | 25.45 | 25.53 | 2,486,178 | -1.22(-4.57%) |
Oct 18, 2011 | 26.22 | 26.96 | 25.64 | 26.75 | 3,170,968 | +0.45(+1.69%) |
Oct 17, 2011 | 26.84 | 27.00 | 26.26 | 26.31 | 2,687,156 | -0.67(-2.49%) |
Oct 14, 2011 | 26.78 | 27.06 | 26.35 | 26.98 | 1,991,553 | +0.73(+2.80%) |
Oct 13, 2011 | 26.19 | 26.39 | 25.88 | 26.24 | 2,217,385 | -0.15(-0.56%) |
Oct 12, 2011 | 26.39 | 26.83 | 26.21 | 26.39 | 2,207,857 | +0.23(+0.86%) |
Oct 11, 2011 | 25.87 | 26.41 | 25.71 | 26.17 | 2,111,036 | +0.12(+0.46%) |
Oct 10, 2011 | 25.68 | 26.05 | 25.55 | 26.05 | 1,926,052 | +0.98(+3.92%) |
Oct 07, 2011 | 25.66 | 25.74 | 24.80 | 25.06 | 4,043,517 | -0.30(-1.20%) |
Oct 06, 2011 | 25.30 | 25.63 | 25.14 | 25.37 | 4,755,953 | +0.24(+0.96%) |
Oct 05, 2011 | 25.35 | 25.53 | 24.65 | 25.13 | 5,282,132 | -0.16(-0.64%) |
Oct 04, 2011 | 23.71 | 25.40 | 23.46 | 25.29 | 5,183,277 | +1.11(+4.59%) |
Oct 03, 2011 | 23.98 | 24.67 | 23.85 | 24.18 | 10,161,962 | -0.02(-0.10%) |
Sep 30, 2011 | 24.60 | 24.83 | 24.10 | 24.21 | 4,037,561 | -0.78(-3.12%) |
Sep 29, 2011 | 25.21 | 25.75 | 24.41 | 24.99 | 3,794,663 | +0.41(+1.67%) |
Sep 28, 2011 | 25.41 | 25.52 | 24.32 | 24.58 | 4,058,383 | -0.76(-3.00%) |
Sep 27, 2011 | 25.64 | 26.05 | 25.17 | 25.34 | 3,466,490 | +0.35(+1.38%) |
Sep 26, 2011 | 23.99 | 25.00 | 23.72 | 24.99 | 4,336,520 | +1.34(+5.68%) |
Sep 23, 2011 | 23.37 | 24.32 | 23.37 | 23.65 | 3,396,016 | +0.12(+0.51%) |
Sep 22, 2011 | 24.33 | 24.33 | 22.92 | 23.53 | 4,624,757 | -1.56(-6.21%) |
Sep 21, 2011 | 25.90 | 26.05 | 25.06 | 25.09 | 3,670,890 | -0.77(-2.96%) |
Sep 20, 2011 | 26.63 | 26.69 | 25.81 | 25.85 | 2,886,287 | -0.70(-2.65%) |
Sep 19, 2011 | 26.30 | 26.71 | 25.91 | 26.55 | 2,231,945 | -0.37(-1.39%) |
Sep 16, 2011 | 27.04 | 27.23 | 26.53 | 26.93 | 2,546,161 | +0.01(+0.03%) |
Sep 15, 2011 | 26.54 | 26.93 | 26.24 | 26.92 | 2,927,610 | +0.66(+2.50%) |
Sep 14, 2011 | 26.03 | 26.73 | 25.38 | 26.27 | 3,212,631 | +0.31(+1.21%) |
Sep 13, 2011 | 25.25 | 26.12 | 25.20 | 25.95 | 3,311,451 | +0.69(+2.74%) |
Sep 12, 2011 | 24.98 | 25.40 | 24.73 | 25.26 | 3,191,164 | -0.16(-0.65%) |
Sep 09, 2011 | 26.12 | 26.15 | 25.04 | 25.42 | 4,813,530 | -1.06(-4.00%) |
Sep 08, 2011 | 26.85 | 27.21 | 26.34 | 26.48 | 3,518,788 | -0.45(-1.67%) |
Sep 07, 2011 | 26.66 | 27.62 | 26.66 | 26.93 | 6,313,060 | +0.69(+2.65%) |
Sep 06, 2011 | 26.41 | 26.84 | 25.88 | 26.24 | 5,739,106 | -1.19(-4.35%) |
Sep 02, 2011 | 27.62 | 27.99 | 27.32 | 27.43 | 1,725,152 | -0.96(-3.40%) |
Sep 01, 2011 | 29.02 | 29.10 | 28.34 | 28.39 | 2,302,429 | -0.62(-2.13%) |
Aug 31, 2011 | 29.28 | 29.64 | 28.71 | 29.01 | 2,344,916 | -0.09(-0.31%) |
Aug 30, 2011 | 28.63 | 29.41 | 28.59 | 29.10 | 2,094,050 | +0.26(+0.90%) |
Aug 29, 2011 | 28.20 | 28.87 | 28.14 | 28.84 | 2,138,485 | +1.12(+4.05%) |
Aug 26, 2011 | 26.83 | 28.00 | 26.35 | 27.72 | 2,687,997 | +0.63(+2.34%) |
Aug 25, 2011 | 27.48 | 27.66 | 26.90 | 27.09 | 2,807,799 | -0.28(-1.04%) |
Aug 24, 2011 | 27.18 | 27.43 | 26.77 | 27.37 | 4,117,740 | +0.19(+0.68%) |
Aug 23, 2011 | 26.40 | 27.18 | 26.15 | 27.18 | 3,095,013 | +0.93(+3.55%) |
Aug 22, 2011 | 27.36 | 27.44 | 26.14 | 26.25 | 2,670,536 | -0.40(-1.50%) |
Aug 19, 2011 | 26.67 | 27.57 | 26.60 | 26.65 | 2,586,933 | -0.49(-1.82%) |
Aug 18, 2011 | 28.17 | 28.18 | 26.89 | 27.15 | 4,679,549 | -2.11(-7.20%) |
Aug 17, 2011 | 29.88 | 30.22 | 29.14 | 29.25 | 2,247,739 | -0.26(-0.89%) |
Aug 16, 2011 | 29.70 | 30.09 | 29.28 | 29.52 | 2,776,254 | -0.69(-2.29%) |
Aug 15, 2011 | 30.12 | 30.29 | 29.74 | 30.21 | 1,833,057 | +0.42(+1.40%) |
Aug 12, 2011 | 28.87 | 30.25 | 28.87 | 29.79 | 4,696,722 | +0.33(+1.11%) |
Aug 11, 2011 | 28.48 | 29.98 | 28.27 | 29.46 | 3,275,639 | +1.14(+4.02%) |
Aug 10, 2011 | 28.05 | 29.33 | 27.89 | 28.32 | 5,067,353 | -1.06(-3.60%) |
Aug 09, 2011 | 29.33 | 29.41 | 27.47 | 29.38 | 3,194,209 | +2.01(+7.33%) |
Aug 08, 2011 | 29.33 | 29.33 | 26.96 | 27.38 | 5,491,710 | -2.78(-9.22%) |
Aug 05, 2011 | 30.58 | 31.21 | 28.93 | 30.16 | 5,326,387 | +0.07(+0.24%) |
Aug 04, 2011 | 31.96 | 32.00 | 30.06 | 30.08 | 4,149,428 | -2.24(-6.94%) |
Aug 03, 2011 | 32.61 | 32.86 | 31.51 | 32.33 | 4,125,771 | -0.28(-0.85%) |
Aug 02, 2011 | 33.48 | 34.06 | 32.57 | 32.61 | 3,040,081 | -1.34(-3.94%) |
Aug 01, 2011 | 34.42 | 34.58 | 33.62 | 33.94 | 2,785,080 | +0.07(+0.21%) |
Jul 29, 2011 | 33.12 | 34.39 | 32.79 | 33.87 | 5,747,285 | -1.25(-3.56%) |
Jul 28, 2011 | 35.60 | 36.18 | 35.08 | 35.12 | 3,781,726 | -0.41(-1.14%) |
Jul 27, 2011 | 36.44 | 36.54 | 35.41 | 35.53 | 1,861,369 | -0.99(-2.72%) |
Jul 26, 2011 | 36.67 | 36.69 | 36.06 | 36.52 | 1,539,222 | -0.05(-0.14%) |
Jul 25, 2011 | 36.15 | 36.86 | 35.94 | 36.57 | 1,171,023 | -0.05(-0.13%) |
Jul 22, 2011 | 36.52 | 36.69 | 36.22 | 36.62 | 1,747,857 | -0.01(-0.03%) |
Jul 21, 2011 | 36.21 | 36.84 | 36.00 | 36.63 | 1,791,779 | +0.64(+1.77%) |
Jul 20, 2011 | 35.87 | 36.07 | 35.68 | 36.00 | 1,531,956 | +0.22(+0.62%) |
Jul 19, 2011 | 35.34 | 35.80 | 35.21 | 35.78 | 1,434,619 | +0.85(+2.43%) |
Jul 18, 2011 | 35.20 | 35.29 | 34.46 | 34.93 | 1,650,775 | -0.43(-1.22%) |
Jul 15, 2011 | 35.40 | 35.45 | 35.02 | 35.36 | 1,533,222 | +0.15(+0.43%) |
Jul 14, 2011 | 35.67 | 36.05 | 35.06 | 35.21 | 1,612,627 | -0.36(-1.03%) |
Jul 13, 2011 | 35.98 | 36.26 | 35.49 | 35.57 | 1,649,908 | -0.16(-0.45%) |
Jul 12, 2011 | 35.81 | 36.13 | 35.69 | 35.73 | 1,543,180 | -0.20(-0.56%) |
Jul 11, 2011 | 36.08 | 36.29 | 35.85 | 35.93 | 2,036,343 | -0.77(-2.09%) |
Jul 08, 2011 | 36.48 | 36.72 | 36.10 | 36.70 | 1,802,975 | -0.35(-0.96%) |
Jul 07, 2011 | 36.88 | 37.39 | 36.88 | 37.06 | 2,129,456 | +0.63(+1.74%) |
Jul 06, 2011 | 36.24 | 36.56 | 35.92 | 36.42 | 1,973,586 | +0.15(+0.43%) |
Jul 05, 2011 | 36.49 | 36.57 | 36.18 | 36.27 | 1,638,601 | -0.20(-0.55%) |
Jul 01, 2011 | 35.93 | 36.56 | 35.76 | 36.47 | 1,781,621 | +0.67(+1.88%) |
Jun 30, 2011 | 35.59 | 35.99 | 35.22 | 35.79 | 2,112,218 | +0.34(+0.97%) |
Jun 29, 2011 | 35.05 | 35.54 | 34.63 | 35.45 | 2,256,682 | +0.58(+1.67%) |
Jun 28, 2011 | 34.84 | 34.88 | 34.61 | 34.87 | 2,481,250 | +0.20(+0.58%) |
Jun 27, 2011 | 34.42 | 34.82 | 34.01 | 34.67 | 1,780,429 | +0.10(+0.28%) |
Jun 24, 2011 | 34.75 | 34.88 | 34.23 | 34.57 | 4,506,229 | -0.14(-0.39%) |
Jun 23, 2011 | 34.39 | 34.79 | 33.84 | 34.71 | 2,523,024 | -0.27(-0.77%) |
Jun 22, 2011 | 34.98 | 35.48 | 34.77 | 34.98 | 2,525,625 | -0.13(-0.36%) |
Jun 21, 2011 | 34.16 | 35.34 | 34.13 | 35.10 | 2,600,156 | +1.27(+3.76%) |
Jun 20, 2011 | 33.67 | 33.96 | 33.66 | 33.83 | 1,874,162 | +0.51(+1.53%) |
Jun 17, 2011 | 33.73 | 33.81 | 33.01 | 33.32 | 2,989,027 | -0.08(-0.24%) |
Jun 16, 2011 | 33.88 | 34.03 | 32.83 | 33.40 | 3,111,359 | -0.51(-1.50%) |
Jun 15, 2011 | 34.93 | 35.08 | 33.69 | 33.91 | 4,448,511 | -1.43(-4.04%) |
Jun 14, 2011 | 35.11 | 35.50 | 34.85 | 35.34 | 2,466,141 | +0.71(+2.06%) |
Jun 13, 2011 | 35.00 | 35.21 | 34.34 | 34.63 | 2,447,973 | -0.18(-0.51%) |
Jun 10, 2011 | 35.17 | 35.38 | 34.67 | 34.80 | 2,870,446 | -0.50(-1.40%) |
Jun 09, 2011 | 35.30 | 35.93 | 35.07 | 35.30 | 2,635,838 | +0.19(+0.53%) |
Jun 08, 2011 | 35.31 | 35.43 | 34.77 | 35.11 | 2,819,248 | -0.32(-0.91%) |
Jun 07, 2011 | 35.20 | 35.69 | 34.85 | 35.44 | 2,844,267 | +0.49(+1.40%) |
Jun 06, 2011 | 35.15 | 35.47 | 34.92 | 34.95 | 2,276,950 | -0.19(-0.55%) |