Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.20 | 32.48 | 32.16 | 32.46 | 2,080,988 | +0.06(+0.19%) |
Apr 27, 2012 | 32.46 | 32.49 | 32.34 | 32.40 | 1,297,299 | +0.10(+0.31%) |
Apr 26, 2012 | 32.20 | 32.38 | 32.12 | 32.30 | 1,855,151 | +0.28(+0.87%) |
Apr 25, 2012 | 31.98 | 32.10 | 31.64 | 32.02 | 3,433,527 | +0.06(+0.19%) |
Apr 24, 2012 | 32.02 | 32.14 | 31.96 | 31.96 | 1,984,959 | +0.02(+0.06%) |
Apr 23, 2012 | 31.75 | 31.94 | 31.68 | 31.94 | 3,379,876 | -0.08(-0.25%) |
Apr 20, 2012 | 31.96 | 32.08 | 31.94 | 32.02 | 1,624,254 | +0.02(+0.06%) |
Apr 19, 2012 | 32.08 | 32.22 | 31.90 | 32.00 | 1,531,212 | +0.06(+0.19%) |
Apr 18, 2012 | 32.00 | 32.12 | 31.92 | 31.94 | 1,404,624 | -0.20(-0.62%) |
Apr 17, 2012 | 32.20 | 32.30 | 31.86 | 32.14 | 1,535,230 | -0.06(-0.19%) |
Apr 16, 2012 | 32.20 | 32.34 | 32.02 | 32.20 | 1,874,575 | -0.08(-0.25%) |
Apr 13, 2012 | 32.60 | 32.60 | 32.14 | 32.28 | 2,897,617 | -0.36(-1.10%) |
Apr 12, 2012 | 32.24 | 32.74 | 32.24 | 32.64 | 1,847,213 | +0.34(+1.05%) |
Apr 11, 2012 | 32.34 | 32.42 | 32.26 | 32.30 | 1,672,314 | -0.03(-0.11%) |
Apr 10, 2012 | 32.04 | 32.42 | 31.80 | 32.33 | 3,034,833 | +0.35(+1.11%) |
Apr 09, 2012 | 32.06 | 32.10 | 31.88 | 31.98 | 1,699,415 | +0.22(+0.69%) |
Apr 05, 2012 | 31.68 | 31.84 | 31.66 | 31.76 | 1,698,471 | +0.22(+0.70%) |
Apr 04, 2012 | 31.62 | 31.70 | 31.42 | 31.54 | 3,781,199 | -0.56(-1.74%) |
Apr 03, 2012 | 32.72 | 32.74 | 31.94 | 32.10 | 3,545,901 | -0.58(-1.77%) |
Apr 02, 2012 | 32.48 | 32.82 | 32.46 | 32.68 | 2,551,596 | +0.14(+0.43%) |
Mar 30, 2012 | 32.46 | 32.56 | 32.36 | 32.54 | 2,201,668 | +0.16(+0.49%) |
Mar 29, 2012 | 32.34 | 32.40 | 32.06 | 32.38 | 2,177,770 | -0.02(-0.06%) |
Mar 28, 2012 | 32.64 | 32.70 | 32.25 | 32.40 | 3,474,447 | -0.36(-1.10%) |
Mar 27, 2012 | 33.00 | 33.08 | 32.72 | 32.76 | 2,458,555 | -0.22(-0.67%) |
Mar 26, 2012 | 32.74 | 33.02 | 32.69 | 32.98 | 2,870,553 | +0.58(+1.79%) |
Mar 23, 2012 | 32.28 | 32.48 | 32.20 | 32.40 | 2,453,237 | +0.38(+1.19%) |
Mar 22, 2012 | 31.74 | 32.04 | 31.72 | 32.02 | 3,051,919 | -0.12(-0.37%) |
Mar 21, 2012 | 32.22 | 32.38 | 32.12 | 32.14 | 2,785,438 | +0.02(+0.06%) |
Mar 20, 2012 | 32.14 | 32.31 | 32.04 | 32.12 | 2,444,300 | -0.30(-0.93%) |
Mar 19, 2012 | 32.26 | 32.56 | 32.24 | 32.42 | 3,094,246 | +0.04(+0.12%) |
Mar 16, 2012 | 32.10 | 32.40 | 32.08 | 32.38 | 3,858,693 | +0.04(+0.12%) |
Mar 15, 2012 | 32.04 | 32.48 | 31.95 | 32.34 | 4,850,661 | +0.34(+1.06%) |
Mar 14, 2012 | 32.02 | 32.22 | 31.86 | 32.00 | 7,064,273 | -0.54(-1.66%) |
Mar 13, 2012 | 32.89 | 33.18 | 32.40 | 32.54 | 5,091,561 | -0.56(-1.69%) |
Mar 12, 2012 | 33.16 | 33.22 | 32.98 | 33.10 | 1,574,375 | -0.26(-0.78%) |
Mar 09, 2012 | 32.84 | 33.42 | 32.74 | 33.36 | 4,313,901 | +0.22(+0.66%) |
Mar 08, 2012 | 33.05 | 33.22 | 32.92 | 33.14 | 2,393,254 | +0.30(+0.91%) |
Mar 07, 2012 | 32.65 | 32.92 | 32.60 | 32.84 | 2,717,981 | +0.22(+0.67%) |
Mar 06, 2012 | 32.54 | 32.66 | 32.46 | 32.62 | 5,495,858 | -0.64(-1.92%) |
Mar 05, 2012 | 33.26 | 33.28 | 33.00 | 33.26 | 3,423,588 | -0.10(-0.30%) |
Mar 02, 2012 | 33.35 | 33.46 | 33.22 | 33.36 | 2,012,498 | -0.08(-0.24%) |
Mar 01, 2012 | 33.34 | 33.65 | 33.26 | 33.44 | 4,179,965 | +0.48(+1.46%) |
Feb 29, 2012 | 34.74 | 34.82 | 32.90 | 32.96 | 10,647,386 | -1.86(-5.34%) |
Feb 28, 2012 | 34.67 | 34.92 | 34.63 | 34.82 | 2,399,779 | +0.36(+1.04%) |
Feb 27, 2012 | 34.53 | 34.70 | 34.42 | 34.46 | 1,810,979 | -0.10(-0.29%) |
Feb 24, 2012 | 34.62 | 34.72 | 34.51 | 34.56 | 2,678,503 | -0.14(-0.40%) |
Feb 23, 2012 | 34.66 | 34.86 | 34.56 | 34.70 | 3,636,277 | +0.02(+0.06%) |
Feb 22, 2012 | 34.20 | 34.74 | 34.14 | 34.68 | 3,322,161 | +0.36(+1.05%) |
Feb 21, 2012 | 34.02 | 34.32 | 34.02 | 34.32 | 3,048,697 | +0.72(+2.14%) |
Feb 17, 2012 | 33.76 | 33.76 | 33.49 | 33.60 | 2,243,163 | -0.10(-0.30%) |
Feb 16, 2012 | 33.38 | 33.74 | 33.32 | 33.70 | 2,193,496 | -0.04(-0.12%) |
Feb 15, 2012 | 33.84 | 33.86 | 33.54 | 33.74 | 2,116,810 | +0.22(+0.66%) |
Feb 14, 2012 | 33.64 | 33.68 | 33.38 | 33.52 | 2,246,502 | -0.10(-0.30%) |
Feb 13, 2012 | 33.58 | 33.70 | 33.46 | 33.62 | 1,479,087 | +0.08(+0.24%) |
Feb 10, 2012 | 33.40 | 33.62 | 33.36 | 33.54 | 2,729,671 | -0.16(-0.47%) |
Feb 09, 2012 | 34.10 | 34.18 | 33.64 | 33.70 | 6,040,028 | -0.10(-0.30%) |
Feb 08, 2012 | 33.96 | 34.10 | 33.60 | 33.80 | 2,701,015 | -0.24(-0.71%) |
Feb 07, 2012 | 33.54 | 34.12 | 33.54 | 34.04 | 2,635,596 | +0.50(+1.49%) |
Feb 06, 2012 | 33.50 | 33.64 | 33.42 | 33.54 | 1,859,428 | -0.10(-0.29%) |
Feb 03, 2012 | 34.08 | 34.14 | 33.60 | 33.64 | 4,771,050 | -0.66(-1.94%) |
Feb 02, 2012 | 34.10 | 34.36 | 34.04 | 34.30 | 3,854,257 | +0.28(+0.82%) |
Feb 01, 2012 | 34.06 | 34.14 | 33.92 | 34.02 | 2,879,172 | +0.06(+0.18%) |
Jan 31, 2012 | 34.06 | 34.08 | 33.64 | 33.96 | 4,555,380 | +0.24(+0.71%) |
Jan 30, 2012 | 33.74 | 33.81 | 33.66 | 33.72 | 2,826,273 | -0.18(-0.54%) |
Jan 27, 2012 | 33.60 | 33.92 | 33.58 | 33.90 | 3,815,572 | +0.36(+1.08%) |
Jan 26, 2012 | 33.40 | 33.76 | 33.50 | 33.54 | 4,905,381 | +0.14(+0.42%) |
Jan 25, 2012 | 32.32 | 33.42 | 32.14 | 33.40 | 9,962,366 | +0.92(+2.83%) |
Jan 24, 2012 | 32.46 | 32.58 | 32.40 | 32.48 | 1,607,807 | -0.26(-0.79%) |
Jan 23, 2012 | 32.58 | 32.80 | 32.56 | 32.74 | 1,614,771 | +0.26(+0.80%) |
Jan 20, 2012 | 32.22 | 32.50 | 32.16 | 32.48 | 1,748,723 | +0.16(+0.50%) |
Jan 19, 2012 | 32.30 | 32.38 | 32.16 | 32.32 | 2,417,083 | -0.08(-0.25%) |
Jan 18, 2012 | 32.08 | 32.42 | 32.04 | 32.40 | 1,799,385 | +0.22(+0.68%) |
Jan 17, 2012 | 32.30 | 32.42 | 32.18 | 32.18 | 2,180,134 | +0.24(+0.75%) |
Jan 13, 2012 | 31.94 | 32.02 | 31.70 | 31.94 | 1,786,054 | -0.22(-0.68%) |
Jan 12, 2012 | 32.28 | 32.42 | 32.06 | 32.16 | 2,745,990 | +0.14(+0.44%) |
Jan 11, 2012 | 31.98 | 32.10 | 31.88 | 32.02 | 2,764,938 | +0.18(+0.57%) |
Jan 10, 2012 | 31.90 | 31.98 | 31.79 | 31.84 | 2,247,958 | +0.45(+1.42%) |
Jan 09, 2012 | 31.58 | 31.61 | 31.32 | 31.39 | 1,806,668 | -0.13(-0.40%) |
Jan 06, 2012 | 31.82 | 31.82 | 31.38 | 31.52 | 3,667,815 | -0.10(-0.32%) |
Jan 05, 2012 | 31.16 | 31.70 | 31.14 | 31.62 | 2,749,177 | +0.18(+0.57%) |
Jan 04, 2012 | 31.18 | 31.56 | 31.18 | 31.44 | 3,605,855 | +0.98(+3.22%) |
Dec 30, 2011 | 30.49 | 30.84 | 30.44 | 30.46 | 2,742,643 | +0.32(+1.05%) |
Dec 29, 2011 | 29.89 | 30.24 | 29.74 | 30.14 | 5,113,574 | -0.16(-0.51%) |
Dec 28, 2011 | 30.88 | 30.94 | 30.22 | 30.30 | 3,507,515 | -0.76(-2.45%) |
Dec 27, 2011 | 31.08 | 31.20 | 31.00 | 31.06 | 2,147,213 | -0.28(-0.89%) |
Dec 23, 2011 | 31.34 | 31.40 | 31.26 | 31.34 | 982,491 | -0.16(-0.51%) |
Dec 21, 2011 | 31.50 | 31.60 | 31.30 | 31.50 | 2,205,156 | +0.00(+0.00%) |
Dec 20, 2011 | 31.44 | 31.58 | 31.40 | 31.50 | 1,840,899 | +0.42(+1.35%) |
Dec 19, 2011 | 31.18 | 31.26 | 30.96 | 31.08 | 3,011,681 | -0.06(-0.19%) |
Dec 16, 2011 | 30.94 | 31.16 | 30.87 | 31.14 | 2,222,771 | +0.58(+1.90%) |
Dec 15, 2011 | 31.02 | 31.04 | 30.42 | 30.56 | 5,486,563 | -0.08(-0.26%) |
Dec 14, 2011 | 31.44 | 31.54 | 30.48 | 30.64 | 8,632,694 | -1.16(-3.65%) |
Dec 13, 2011 | 32.48 | 32.74 | 31.64 | 31.80 | 6,493,090 | -0.70(-2.15%) |
Dec 12, 2011 | 32.58 | 32.58 | 32.32 | 32.50 | 5,687,238 | -0.86(-2.58%) |
Dec 09, 2011 | 33.38 | 33.56 | 33.32 | 33.36 | 2,747,134 | +0.06(+0.18%) |
Dec 08, 2011 | 33.50 | 33.62 | 33.24 | 33.30 | 4,304,423 | -0.66(-1.94%) |
Dec 07, 2011 | 33.84 | 34.00 | 33.64 | 33.96 | 2,001,329 | +0.22(+0.65%) |
Dec 06, 2011 | 33.36 | 33.82 | 33.20 | 33.74 | 1,915,023 | +0.18(+0.54%) |
Dec 05, 2011 | 33.92 | 34.09 | 33.50 | 33.56 | 2,626,925 | -0.50(-1.47%) |
Dec 02, 2011 | 34.22 | 34.26 | 33.96 | 34.06 | 2,001,225 | +0.02(+0.06%) |
Dec 01, 2011 | 34.06 | 34.20 | 33.82 | 34.04 | 1,760,169 | -0.08(-0.23%) |
Nov 30, 2011 | 34.02 | 34.16 | 33.92 | 34.12 | 2,414,873 | +0.66(+1.97%) |
Nov 29, 2011 | 33.36 | 33.56 | 33.31 | 33.46 | 2,691,553 | +0.04(+0.12%) |
Nov 28, 2011 | 33.46 | 33.52 | 33.28 | 33.42 | 1,941,518 | +0.64(+1.95%) |
Nov 25, 2011 | 32.76 | 33.12 | 32.74 | 32.78 | 1,148,348 | -0.30(-0.91%) |
Nov 23, 2011 | 33.00 | 33.16 | 32.72 | 33.08 | 2,308,490 | -0.08(-0.24%) |
Nov 22, 2011 | 33.04 | 33.28 | 33.02 | 33.16 | 2,372,321 | +0.35(+1.05%) |
Nov 21, 2011 | 33.40 | 33.42 | 32.50 | 32.81 | 4,132,601 | -0.83(-2.46%) |
Nov 18, 2011 | 33.52 | 33.82 | 33.40 | 33.64 | 2,395,800 | +0.14(+0.42%) |
Nov 17, 2011 | 34.10 | 34.14 | 33.36 | 33.50 | 4,172,892 | -0.88(-2.56%) |
Nov 16, 2011 | 34.42 | 34.68 | 34.22 | 34.38 | 2,328,251 | -0.40(-1.15%) |
Nov 15, 2011 | 34.76 | 34.84 | 34.46 | 34.78 | 2,136,693 | +0.06(+0.17%) |
Nov 14, 2011 | 34.84 | 34.86 | 34.60 | 34.72 | 1,477,034 | -0.16(-0.46%) |
Nov 11, 2011 | 34.52 | 34.90 | 34.50 | 34.88 | 1,400,498 | +0.54(+1.57%) |
Nov 10, 2011 | 34.58 | 34.60 | 33.86 | 34.34 | 4,817,867 | -0.18(-0.52%) |
Nov 09, 2011 | 34.96 | 35.06 | 34.42 | 34.52 | 2,895,931 | -0.30(-0.86%) |
Nov 08, 2011 | 34.96 | 35.18 | 34.66 | 34.82 | 2,601,492 | -0.26(-0.74%) |
Nov 07, 2011 | 34.64 | 35.10 | 34.64 | 35.08 | 2,677,193 | +0.80(+2.33%) |
Nov 04, 2011 | 34.30 | 34.36 | 34.12 | 34.28 | 1,616,740 | -0.14(-0.41%) |
Nov 03, 2011 | 34.32 | 34.48 | 34.06 | 34.42 | 6,864,376 | +0.52(+1.53%) |
Nov 02, 2011 | 33.82 | 34.04 | 33.54 | 33.90 | 3,678,395 | +0.36(+1.07%) |
Nov 01, 2011 | 32.90 | 33.58 | 32.80 | 33.54 | 3,961,775 | +0.00(+0.00%) |
Oct 31, 2011 | 33.64 | 33.72 | 33.46 | 33.54 | 2,723,336 | -0.48(-1.41%) |
Oct 28, 2011 | 34.02 | 34.08 | 33.84 | 34.02 | 2,202,364 | +0.04(+0.12%) |
Oct 27, 2011 | 33.62 | 34.14 | 33.42 | 33.98 | 3,730,797 | +0.42(+1.25%) |
Oct 26, 2011 | 33.52 | 33.70 | 33.36 | 33.56 | 2,991,629 | +0.34(+1.02%) |
Oct 25, 2011 | 32.34 | 33.36 | 32.16 | 33.22 | 4,370,648 | +0.94(+2.91%) |
Oct 24, 2011 | 32.20 | 32.36 | 32.12 | 32.28 | 1,727,569 | +0.30(+0.94%) |
Oct 21, 2011 | 32.06 | 32.16 | 31.86 | 31.98 | 2,436,907 | +0.34(+1.07%) |
Oct 20, 2011 | 31.58 | 31.76 | 31.28 | 31.64 | 3,771,704 | -0.40(-1.25%) |
Oct 19, 2011 | 32.30 | 32.38 | 32.00 | 32.04 | 2,164,466 | -0.44(-1.35%) |
Oct 18, 2011 | 32.08 | 32.50 | 31.74 | 32.48 | 2,829,663 | -0.12(-0.37%) |
Oct 17, 2011 | 32.88 | 32.92 | 32.48 | 32.60 | 1,890,913 | -0.18(-0.55%) |
Oct 14, 2011 | 32.74 | 32.86 | 32.52 | 32.78 | 2,072,983 | +0.22(+0.68%) |
Oct 13, 2011 | 32.54 | 32.58 | 32.26 | 32.56 | 2,711,800 | -0.16(-0.49%) |
Oct 12, 2011 | 32.84 | 32.88 | 32.62 | 32.72 | 2,552,030 | +0.22(+0.68%) |
Oct 11, 2011 | 32.54 | 32.58 | 32.32 | 32.50 | 2,594,677 | -0.24(-0.73%) |
Oct 10, 2011 | 31.94 | 32.74 | 32.32 | 32.74 | 2,645,822 | +0.80(+2.50%) |
Oct 07, 2011 | 32.30 | 32.40 | 31.72 | 31.94 | 3,809,748 | -0.24(-0.75%) |
Oct 06, 2011 | 32.12 | 32.30 | 32.00 | 32.18 | 4,179,208 | +0.20(+0.63%) |
Oct 05, 2011 | 31.70 | 32.14 | 31.37 | 31.98 | 5,275,308 | +0.36(+1.15%) |
Oct 04, 2011 | 32.28 | 32.30 | 31.12 | 31.62 | 6,346,865 | -0.64(-1.99%) |
Oct 03, 2011 | 32.30 | 32.40 | 32.06 | 32.26 | 4,162,478 | +0.60(+1.90%) |
Sep 30, 2011 | 31.56 | 31.86 | 31.35 | 31.66 | 4,586,004 | +0.04(+0.13%) |
Sep 29, 2011 | 31.72 | 31.72 | 31.30 | 31.62 | 3,687,086 | +0.32(+1.02%) |
Sep 28, 2011 | 32.24 | 32.34 | 31.18 | 31.30 | 4,930,193 | -0.92(-2.86%) |
Sep 27, 2011 | 32.38 | 32.54 | 32.06 | 32.22 | 7,694,012 | +0.64(+2.03%) |
Sep 26, 2011 | 31.48 | 31.84 | 30.90 | 31.58 | 13,025,926 | -0.46(-1.44%) |
Sep 23, 2011 | 32.98 | 33.21 | 31.78 | 32.04 | 16,620,393 | -1.90(-5.60%) |
Sep 22, 2011 | 33.92 | 34.14 | 33.56 | 33.94 | 8,976,957 | -0.86(-2.47%) |
Sep 21, 2011 | 35.02 | 35.42 | 34.70 | 34.80 | 4,367,944 | -0.44(-1.25%) |
Sep 20, 2011 | 34.72 | 35.36 | 34.66 | 35.24 | 4,336,118 | +0.52(+1.50%) |
Sep 19, 2011 | 35.42 | 35.42 | 34.54 | 34.72 | 5,005,251 | -0.54(-1.53%) |
Sep 16, 2011 | 34.82 | 35.56 | 34.82 | 35.26 | 5,253,502 | +0.30(+0.87%) |
Sep 15, 2011 | 34.98 | 35.05 | 34.60 | 34.96 | 4,784,742 | -0.58(-1.64%) |
Sep 14, 2011 | 35.58 | 35.66 | 35.30 | 35.54 | 3,245,141 | -0.26(-0.72%) |
Sep 13, 2011 | 35.60 | 36.00 | 35.34 | 35.80 | 2,946,235 | +0.38(+1.07%) |
Sep 12, 2011 | 35.82 | 35.88 | 35.16 | 35.42 | 6,160,851 | -0.82(-2.26%) |
Sep 09, 2011 | 36.02 | 36.48 | 35.92 | 36.24 | 8,215,488 | -0.22(-0.60%) |
Sep 08, 2011 | 36.38 | 36.52 | 36.04 | 36.46 | 7,549,607 | +0.96(+2.70%) |
Sep 07, 2011 | 35.32 | 35.70 | 34.98 | 35.50 | 11,739,545 | -1.18(-3.22%) |
Sep 06, 2011 | 37.02 | 37.26 | 36.36 | 36.68 | 9,496,202 | -0.06(-0.16%) |
Sep 02, 2011 | 36.64 | 36.80 | 36.50 | 36.74 | 6,328,071 | +1.08(+3.03%) |
Sep 01, 2011 | 35.58 | 35.74 | 35.39 | 35.66 | 3,329,242 | +0.02(+0.06%) |
Aug 31, 2011 | 35.62 | 35.92 | 35.34 | 35.64 | 5,823,737 | -0.28(-0.78%) |
Aug 30, 2011 | 35.62 | 35.92 | 35.41 | 35.92 | 6,759,105 | +1.04(+2.98%) |
Aug 29, 2011 | 35.28 | 35.28 | 34.66 | 34.88 | 5,930,471 | -0.72(-2.02%) |
Aug 26, 2011 | 34.80 | 35.60 | 34.44 | 35.60 | 11,453,096 | +1.04(+3.01%) |
Aug 25, 2011 | 33.48 | 34.64 | 33.24 | 34.56 | 14,431,885 | +0.14(+0.41%) |
Aug 24, 2011 | 35.68 | 35.76 | 34.14 | 34.42 | 22,485,548 | -1.20(-3.37%) |
Aug 23, 2011 | 36.52 | 36.84 | 35.58 | 35.62 | 10,111,082 | -1.38(-3.73%) |
Aug 22, 2011 | 36.48 | 37.06 | 36.40 | 37.00 | 6,924,969 | +0.92(+2.54%) |
Aug 19, 2011 | 36.38 | 36.42 | 35.87 | 36.08 | 6,042,943 | +0.44(+1.24%) |
Aug 18, 2011 | 35.52 | 35.70 | 35.36 | 35.64 | 5,570,706 | +0.66(+1.89%) |
Aug 17, 2011 | 34.88 | 35.02 | 34.72 | 34.98 | 5,275,521 | +0.10(+0.29%) |
Aug 16, 2011 | 34.60 | 34.90 | 34.58 | 34.88 | 6,984,457 | +0.42(+1.22%) |
Aug 15, 2011 | 33.94 | 34.46 | 33.86 | 34.46 | 4,506,350 | +0.38(+1.12%) |
Aug 12, 2011 | 34.00 | 34.10 | 33.62 | 34.08 | 7,638,654 | -0.16(-0.47%) |
Aug 11, 2011 | 34.54 | 34.56 | 33.80 | 34.24 | 12,064,724 | -0.76(-2.17%) |
Aug 10, 2011 | 34.58 | 35.12 | 34.40 | 35.00 | 13,194,314 | +1.20(+3.55%) |
Aug 09, 2011 | 32.42 | 34.72 | 33.56 | 33.80 | 15,508,504 | +0.32(+0.96%) |
Aug 08, 2011 | 33.18 | 33.60 | 33.04 | 33.48 | 8,911,516 | +1.04(+3.21%) |
Aug 05, 2011 | 32.42 | 32.54 | 32.16 | 32.44 | 6,796,598 | +0.22(+0.68%) |
Aug 04, 2011 | 32.38 | 32.84 | 32.00 | 32.22 | 9,228,533 | -0.16(-0.49%) |
Aug 03, 2011 | 32.54 | 32.66 | 32.34 | 32.38 | 6,049,366 | +0.00(+0.00%) |
Aug 02, 2011 | 31.92 | 32.40 | 31.86 | 32.38 | 7,369,750 | +0.76(+2.40%) |
Aug 01, 2011 | 31.58 | 31.86 | 31.43 | 31.62 | 3,366,422 | -0.12(-0.38%) |
Jul 29, 2011 | 31.76 | 31.90 | 31.62 | 31.74 | 5,199,274 | +0.20(+0.63%) |
Jul 28, 2011 | 31.58 | 31.60 | 31.28 | 31.54 | 2,950,982 | +0.04(+0.13%) |
Jul 27, 2011 | 31.78 | 31.80 | 31.40 | 31.50 | 6,348,249 | -0.14(-0.44%) |
Jul 26, 2011 | 31.46 | 31.64 | 31.40 | 31.64 | 2,257,589 | +0.10(+0.32%) |
Jul 25, 2011 | 31.59 | 31.64 | 31.42 | 31.54 | 3,357,326 | +0.24(+0.77%) |
Jul 22, 2011 | 31.22 | 31.30 | 31.20 | 31.30 | 3,502,571 | +0.24(+0.77%) |
Jul 21, 2011 | 31.26 | 31.28 | 30.94 | 31.06 | 4,329,346 | -0.20(-0.64%) |
Jul 20, 2011 | 30.90 | 31.28 | 30.88 | 31.26 | 4,919,425 | +0.26(+0.84%) |
Jul 19, 2011 | 31.34 | 31.34 | 30.88 | 31.00 | 5,017,347 | -0.38(-1.20%) |
Jul 18, 2011 | 31.22 | 31.40 | 31.20 | 31.38 | 5,530,374 | +0.26(+0.83%) |
Jul 15, 2011 | 30.92 | 31.12 | 30.90 | 31.12 | 7,894,584 | +0.12(+0.39%) |
Jul 14, 2011 | 31.04 | 31.12 | 30.86 | 31.00 | 5,750,971 | +0.10(+0.32%) |
Jul 13, 2011 | 30.82 | 31.02 | 30.78 | 30.90 | 6,203,831 | +0.26(+0.85%) |
Jul 12, 2011 | 30.32 | 30.74 | 30.22 | 30.64 | 3,930,404 | +0.26(+0.86%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.10 | 30.38 | 3,697,486 | +0.24(+0.80%) |
Jul 08, 2011 | 29.92 | 30.18 | 30.06 | 30.14 | 4,391,138 | +0.22(+0.74%) |
Jul 07, 2011 | 29.88 | 29.94 | 29.74 | 29.92 | 2,352,902 | +0.06(+0.20%) |
Jul 06, 2011 | 29.80 | 29.96 | 29.78 | 29.86 | 1,879,742 | +0.26(+0.88%) |
Jul 05, 2011 | 29.44 | 29.63 | 29.42 | 29.60 | 1,626,841 | +0.56(+1.93%) |
Jul 01, 2011 | 29.06 | 29.08 | 28.86 | 29.04 | 2,156,302 | -0.24(-0.82%) |
Jun 30, 2011 | 29.50 | 29.56 | 29.26 | 29.28 | 2,157,084 | -0.24(-0.81%) |
Jun 29, 2011 | 29.40 | 29.56 | 29.34 | 29.52 | 2,116,685 | +0.20(+0.68%) |
Jun 28, 2011 | 29.28 | 29.42 | 29.20 | 29.32 | 1,639,980 | +0.10(+0.34%) |
Jun 27, 2011 | 29.26 | 31.18 | 29.10 | 29.22 | 3,231,885 | -0.10(-0.34%) |
Jun 24, 2011 | 29.64 | 29.68 | 29.26 | 29.32 | 2,346,565 | -0.42(-1.41%) |
Jun 23, 2011 | 29.80 | 29.84 | 29.52 | 29.74 | 2,441,913 | -0.54(-1.78%) |
Jun 22, 2011 | 30.28 | 30.44 | 30.18 | 30.28 | 3,137,605 | +0.08(+0.26%) |
Jun 21, 2011 | 30.12 | 30.24 | 30.10 | 30.20 | 2,326,725 | +0.12(+0.40%) |
Jun 20, 2011 | 30.09 | 30.12 | 30.06 | 30.08 | 1,965,717 | +0.02(+0.07%) |
Jun 17, 2011 | 29.86 | 30.12 | 29.84 | 30.06 | 2,073,691 | +0.22(+0.74%) |
Jun 16, 2011 | 29.82 | 29.94 | 29.70 | 29.84 | 2,806,147 | -0.06(-0.20%) |
Jun 15, 2011 | 29.70 | 29.98 | 29.64 | 29.90 | 1,895,205 | +0.11(+0.37%) |
Jun 14, 2011 | 29.60 | 29.82 | 29.56 | 29.79 | 1,356,559 | +0.19(+0.64%) |
Jun 13, 2011 | 29.80 | 29.88 | 29.50 | 29.60 | 1,873,504 | -0.32(-1.07%) |
Jun 10, 2011 | 29.88 | 30.02 | 29.80 | 29.92 | 1,744,316 | -0.24(-0.80%) |
Jun 09, 2011 | 30.08 | 30.28 | 30.00 | 30.16 | 1,252,888 | +0.14(+0.47%) |
Jun 08, 2011 | 30.08 | 30.14 | 29.94 | 30.02 | 1,105,298 | -0.12(-0.40%) |
Jun 07, 2011 | 30.20 | 30.24 | 30.00 | 30.14 | 3,041,698 | -0.01(-0.03%) |
Jun 06, 2011 | 30.24 | 30.36 | 30.10 | 30.15 | 2,624,805 | +0.05(+0.17%) |
Jun 03, 2011 | 30.12 | 30.20 | 29.98 | 30.10 | 1,939,582 | +0.30(+1.01%) |
May 24, 2011 | 29.76 | 29.86 | 29.70 | 29.80 | 2,732,493 | +0.16(+0.54%) |
May 23, 2011 | 29.48 | 29.66 | 29.46 | 29.64 | 2,317,502 | +0.06(+0.22%) |
May 20, 2011 | 29.20 | 29.62 | 29.06 | 29.58 | 4,346,264 | +0.38(+1.29%) |
May 19, 2011 | 29.08 | 29.22 | 29.02 | 29.20 | 2,715,617 | +0.02(+0.07%) |
May 18, 2011 | 29.16 | 29.30 | 29.08 | 29.18 | 1,453,449 | +0.18(+0.62%) |
May 17, 2011 | 28.90 | 29.02 | 28.74 | 29.00 | 2,771,278 | -0.14(-0.48%) |
May 16, 2011 | 29.22 | 29.40 | 29.10 | 29.14 | 2,049,481 | -0.04(-0.14%) |
May 13, 2011 | 29.40 | 29.52 | 28.96 | 29.18 | 3,317,398 | -0.20(-0.68%) |
May 12, 2011 | 29.22 | 29.48 | 29.04 | 29.38 | 3,129,419 | +0.00(+0.00%) |
May 11, 2011 | 29.50 | 29.54 | 29.20 | 29.38 | 2,646,548 | -0.26(-0.88%) |
May 10, 2011 | 29.50 | 29.70 | 29.44 | 29.64 | 1,989,726 | +0.08(+0.27%) |
May 09, 2011 | 29.40 | 29.58 | 29.33 | 29.56 | 1,900,244 | +0.42(+1.44%) |
May 06, 2011 | 29.10 | 29.28 | 28.92 | 29.14 | 4,676,396 | +0.38(+1.32%) |
May 05, 2011 | 29.40 | 29.58 | 28.56 | 28.76 | 8,080,675 | -0.86(-2.90%) |
May 04, 2011 | 30.02 | 30.12 | 29.40 | 29.62 | 4,621,730 | -0.40(-1.33%) |
May 03, 2011 | 30.14 | 30.26 | 29.82 | 30.02 | 3,714,927 | -0.10(-0.33%) |