Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.52 | 38.87 | 38.05 | 38.58 | 3,173,999 | +0.34(+0.88%) |
Mar 29, 2012 | 37.76 | 38.36 | 37.61 | 38.24 | 2,121,766 | +0.30(+0.80%) |
Mar 28, 2012 | 38.74 | 39.15 | 37.82 | 37.94 | 4,624,843 | -0.89(-2.29%) |
Mar 27, 2012 | 38.53 | 39.16 | 38.32 | 38.83 | 4,889,016 | +0.36(+0.94%) |
Mar 26, 2012 | 38.14 | 38.58 | 38.02 | 38.47 | 3,055,497 | +0.58(+1.53%) |
Mar 23, 2012 | 37.77 | 37.91 | 37.40 | 37.89 | 3,183,435 | +0.32(+0.85%) |
Mar 22, 2012 | 37.60 | 37.87 | 37.34 | 37.57 | 3,277,671 | -0.26(-0.69%) |
Mar 21, 2012 | 38.11 | 38.48 | 37.75 | 37.83 | 3,379,963 | -0.29(-0.75%) |
Mar 20, 2012 | 37.37 | 38.18 | 37.21 | 38.11 | 4,410,450 | +0.43(+1.15%) |
Mar 19, 2012 | 37.38 | 37.92 | 37.25 | 37.68 | 2,858,716 | +0.26(+0.69%) |
Mar 16, 2012 | 37.50 | 37.72 | 37.16 | 37.42 | 3,685,701 | -0.02(-0.05%) |
Mar 15, 2012 | 36.97 | 37.53 | 36.88 | 37.44 | 3,765,790 | +0.62(+1.69%) |
Mar 14, 2012 | 37.01 | 37.40 | 36.64 | 36.82 | 3,749,756 | -0.31(-0.84%) |
Mar 13, 2012 | 36.31 | 37.14 | 36.24 | 37.13 | 4,123,508 | +1.05(+2.92%) |
Mar 12, 2012 | 36.19 | 36.22 | 35.77 | 36.07 | 2,102,020 | -0.20(-0.55%) |
Mar 09, 2012 | 35.51 | 36.32 | 35.51 | 36.27 | 2,970,456 | +0.73(+2.07%) |
Mar 08, 2012 | 35.02 | 35.62 | 34.99 | 35.54 | 2,525,250 | +0.73(+2.09%) |
Mar 07, 2012 | 34.39 | 35.07 | 34.21 | 34.81 | 4,265,655 | +0.62(+1.82%) |
Mar 06, 2012 | 33.89 | 34.25 | 33.39 | 34.19 | 6,622,196 | +0.03(+0.10%) |
Mar 05, 2012 | 35.42 | 35.42 | 34.04 | 34.15 | 8,271,559 | -1.33(-3.75%) |
Mar 02, 2012 | 36.15 | 36.25 | 35.36 | 35.49 | 4,100,816 | -0.61(-1.68%) |
Mar 01, 2012 | 36.11 | 36.45 | 35.86 | 36.09 | 5,150,521 | +0.03(+0.10%) |
Feb 29, 2012 | 36.44 | 36.48 | 35.92 | 36.06 | 4,994,336 | -0.37(-1.02%) |
Feb 28, 2012 | 35.04 | 36.46 | 35.02 | 36.43 | 5,275,399 | +1.28(+3.64%) |
Feb 27, 2012 | 34.89 | 35.38 | 34.50 | 35.15 | 2,991,372 | +0.08(+0.22%) |
Feb 24, 2012 | 35.23 | 35.52 | 34.85 | 35.07 | 3,038,418 | +0.05(+0.15%) |
Feb 23, 2012 | 34.89 | 35.16 | 34.53 | 35.02 | 2,577,425 | +0.03(+0.10%) |
Feb 22, 2012 | 35.05 | 35.41 | 34.59 | 34.98 | 2,471,086 | -0.10(-0.30%) |
Feb 21, 2012 | 35.62 | 35.71 | 34.85 | 35.09 | 4,688,208 | -1.21(-3.34%) |
Feb 17, 2012 | 37.37 | 37.46 | 36.24 | 36.30 | 3,125,785 | -0.84(-2.26%) |
Feb 16, 2012 | 36.16 | 37.19 | 36.11 | 37.14 | 2,420,252 | +1.04(+2.87%) |
Feb 15, 2012 | 36.49 | 36.78 | 35.99 | 36.10 | 2,500,430 | -0.14(-0.38%) |
Feb 14, 2012 | 36.52 | 36.77 | 35.93 | 36.24 | 3,041,777 | -0.39(-1.06%) |
Feb 13, 2012 | 36.85 | 36.96 | 36.01 | 36.63 | 1,929,995 | +0.03(+0.07%) |
Feb 10, 2012 | 36.83 | 36.93 | 36.40 | 36.60 | 2,091,898 | -0.67(-1.81%) |
Feb 09, 2012 | 37.88 | 37.97 | 37.12 | 37.28 | 3,634,583 | -0.44(-1.17%) |
Feb 08, 2012 | 37.47 | 38.00 | 37.44 | 37.72 | 2,750,005 | +0.21(+0.55%) |
Feb 07, 2012 | 37.34 | 37.60 | 37.11 | 37.51 | 2,805,428 | +0.13(+0.35%) |
Feb 06, 2012 | 37.94 | 38.01 | 37.12 | 37.38 | 3,750,172 | -0.83(-2.17%) |
Feb 03, 2012 | 38.57 | 38.94 | 38.11 | 38.21 | 5,828,116 | -0.28(-0.72%) |
Feb 02, 2012 | 38.03 | 38.61 | 37.83 | 38.49 | 4,696,993 | +0.47(+1.23%) |
Feb 01, 2012 | 37.30 | 38.16 | 37.15 | 38.02 | 6,051,624 | +1.19(+3.24%) |
Jan 31, 2012 | 36.94 | 37.27 | 36.54 | 36.83 | 4,129,052 | +0.10(+0.28%) |
Jan 30, 2012 | 36.96 | 37.05 | 36.44 | 36.72 | 3,687,232 | -0.54(-1.46%) |
Jan 27, 2012 | 36.61 | 37.42 | 36.40 | 37.27 | 6,093,235 | +0.70(+1.92%) |
Jan 26, 2012 | 37.35 | 38.45 | 36.38 | 36.57 | 9,099,055 | -1.09(-2.89%) |
Jan 25, 2012 | 37.28 | 37.79 | 36.74 | 37.66 | 7,537,862 | +0.17(+0.46%) |
Jan 24, 2012 | 36.58 | 37.54 | 36.51 | 37.48 | 6,537,633 | +1.05(+2.87%) |
Jan 23, 2012 | 36.69 | 36.70 | 35.96 | 36.44 | 3,790,992 | -0.08(-0.21%) |
Jan 20, 2012 | 36.67 | 36.89 | 36.37 | 36.51 | 5,126,695 | -0.08(-0.21%) |
Jan 19, 2012 | 36.05 | 37.23 | 35.98 | 36.59 | 7,802,908 | +0.59(+1.63%) |
Jan 18, 2012 | 34.96 | 36.04 | 34.87 | 36.00 | 7,456,938 | +1.36(+3.92%) |
Jan 17, 2012 | 34.12 | 35.01 | 33.73 | 34.65 | 7,030,671 | +1.36(+4.08%) |
Jan 13, 2012 | 34.34 | 34.35 | 33.27 | 33.29 | 4,769,824 | -1.19(-3.46%) |
Jan 12, 2012 | 34.59 | 34.59 | 33.96 | 34.48 | 4,005,173 | -0.01(-0.02%) |
Jan 11, 2012 | 33.61 | 34.58 | 33.53 | 34.49 | 5,827,938 | +0.77(+2.28%) |
Jan 10, 2012 | 33.76 | 34.15 | 33.45 | 33.72 | 4,930,921 | +0.25(+0.75%) |
Jan 09, 2012 | 32.82 | 33.73 | 32.75 | 33.47 | 5,117,248 | +0.75(+2.30%) |
Jan 06, 2012 | 32.36 | 32.81 | 32.08 | 32.72 | 3,878,738 | +0.41(+1.26%) |
Jan 05, 2012 | 31.91 | 32.37 | 31.77 | 32.31 | 4,146,730 | +0.62(+1.96%) |
Jan 04, 2012 | 31.71 | 31.92 | 31.26 | 31.69 | 3,270,041 | -0.32(-1.00%) |
Dec 30, 2011 | 32.04 | 32.42 | 31.96 | 32.01 | 1,985,086 | -0.03(-0.08%) |
Dec 29, 2011 | 31.79 | 32.12 | 31.65 | 32.04 | 1,710,159 | +0.39(+1.23%) |
Dec 28, 2011 | 32.03 | 32.27 | 31.47 | 31.65 | 2,182,158 | -0.44(-1.37%) |
Dec 27, 2011 | 31.76 | 32.74 | 31.73 | 32.09 | 2,757,787 | +0.16(+0.49%) |
Dec 23, 2011 | 32.01 | 32.01 | 31.23 | 31.93 | 2,026,359 | +0.19(+0.60%) |
Dec 21, 2011 | 31.00 | 31.78 | 30.54 | 31.74 | 6,737,267 | +0.57(+1.83%) |
Dec 20, 2011 | 30.64 | 31.53 | 30.57 | 31.17 | 9,405,220 | +1.03(+3.41%) |
Dec 19, 2011 | 31.08 | 31.21 | 30.10 | 30.14 | 6,148,091 | -0.92(-2.95%) |
Dec 16, 2011 | 31.55 | 31.55 | 30.86 | 31.06 | 9,070,363 | -0.22(-0.69%) |
Dec 15, 2011 | 33.23 | 33.37 | 30.70 | 31.27 | 25,076,990 | -2.86(-8.38%) |
Dec 14, 2011 | 34.64 | 35.03 | 33.95 | 34.14 | 2,137,401 | -0.61(-1.74%) |
Dec 13, 2011 | 36.62 | 36.80 | 34.65 | 34.74 | 3,304,494 | -1.66(-4.56%) |
Dec 12, 2011 | 36.34 | 36.62 | 35.71 | 36.40 | 2,185,691 | -0.46(-1.24%) |
Dec 09, 2011 | 36.24 | 37.10 | 35.57 | 36.86 | 2,148,831 | +0.77(+2.13%) |
Dec 08, 2011 | 36.82 | 37.41 | 35.97 | 36.09 | 1,635,901 | -0.99(-2.68%) |
Dec 07, 2011 | 36.77 | 37.45 | 36.45 | 37.09 | 1,494,897 | +0.03(+0.07%) |
Dec 06, 2011 | 37.09 | 37.61 | 36.71 | 37.06 | 2,800,704 | +0.01(+0.02%) |
Dec 05, 2011 | 36.95 | 37.76 | 36.69 | 37.05 | 3,325,459 | +0.53(+1.44%) |
Dec 02, 2011 | 36.30 | 36.95 | 35.99 | 36.52 | 3,165,511 | +0.52(+1.44%) |
Dec 01, 2011 | 35.32 | 36.20 | 35.26 | 36.00 | 3,729,934 | +0.75(+2.13%) |
Nov 30, 2011 | 33.45 | 35.27 | 33.34 | 35.25 | 3,888,464 | +2.55(+7.80%) |
Nov 29, 2011 | 32.91 | 32.92 | 32.42 | 32.70 | 2,093,903 | +0.04(+0.13%) |
Nov 28, 2011 | 32.56 | 33.00 | 32.28 | 32.66 | 4,501,943 | +0.87(+2.75%) |
Nov 25, 2011 | 31.78 | 32.69 | 31.64 | 31.78 | 1,105,284 | -0.18(-0.57%) |
Nov 23, 2011 | 32.74 | 32.87 | 31.96 | 31.97 | 1,657,204 | -0.92(-2.79%) |
Nov 22, 2011 | 33.64 | 33.83 | 32.81 | 32.88 | 2,033,778 | -0.83(-2.46%) |
Nov 21, 2011 | 34.59 | 34.66 | 33.51 | 33.71 | 4,320,546 | -1.29(-3.68%) |
Nov 18, 2011 | 35.99 | 36.18 | 34.98 | 35.00 | 3,916,088 | -0.97(-2.69%) |
Nov 17, 2011 | 37.83 | 37.84 | 35.77 | 35.97 | 3,677,148 | -2.04(-5.37%) |
Nov 16, 2011 | 38.29 | 38.98 | 37.93 | 38.01 | 2,715,273 | -0.91(-2.33%) |
Nov 15, 2011 | 38.34 | 39.32 | 38.24 | 38.92 | 2,944,260 | +0.40(+1.03%) |
Nov 14, 2011 | 38.87 | 39.08 | 38.26 | 38.52 | 2,798,661 | -0.29(-0.74%) |
Nov 11, 2011 | 37.08 | 38.94 | 36.87 | 38.81 | 2,954,119 | +2.20(+6.02%) |
Nov 10, 2011 | 36.82 | 37.00 | 36.05 | 36.60 | 1,859,131 | +0.36(+1.00%) |
Nov 09, 2011 | 36.75 | 36.90 | 36.04 | 36.24 | 2,944,780 | -1.31(-3.48%) |
Nov 08, 2011 | 38.14 | 38.42 | 37.17 | 37.54 | 3,200,742 | -0.18(-0.48%) |
Nov 07, 2011 | 37.76 | 37.82 | 36.82 | 37.73 | 1,606,356 | -0.17(-0.46%) |
Nov 04, 2011 | 37.51 | 38.25 | 37.07 | 37.90 | 2,234,276 | +0.09(+0.23%) |
Nov 03, 2011 | 37.02 | 37.97 | 36.19 | 37.81 | 1,771,696 | +1.06(+2.89%) |
Nov 02, 2011 | 36.71 | 37.15 | 36.28 | 36.75 | 1,943,550 | +0.27(+0.73%) |
Nov 01, 2011 | 36.17 | 37.13 | 35.92 | 36.48 | 2,911,308 | -0.69(-1.86%) |
Oct 31, 2011 | 37.77 | 37.94 | 36.85 | 37.17 | 2,781,389 | -1.15(-3.00%) |
Oct 28, 2011 | 37.67 | 38.37 | 37.37 | 38.32 | 2,244,818 | +0.42(+1.12%) |
Oct 27, 2011 | 37.60 | 38.27 | 37.24 | 37.90 | 3,728,806 | +1.87(+5.18%) |
Oct 26, 2011 | 36.93 | 37.16 | 35.39 | 36.03 | 3,543,799 | -0.65(-1.77%) |
Oct 25, 2011 | 36.52 | 37.47 | 36.45 | 36.68 | 5,272,248 | -0.02(-0.05%) |
Oct 24, 2011 | 35.43 | 36.83 | 35.23 | 36.70 | 3,737,200 | +1.58(+4.51%) |
Oct 21, 2011 | 35.10 | 35.65 | 34.80 | 35.11 | 2,544,530 | +0.43(+1.25%) |
Oct 20, 2011 | 34.62 | 34.85 | 32.86 | 34.68 | 9,223,289 | -2.18(-5.91%) |
Oct 19, 2011 | 37.49 | 37.49 | 36.68 | 36.86 | 2,724,315 | -0.76(-2.02%) |
Oct 18, 2011 | 37.33 | 37.84 | 36.48 | 37.62 | 2,743,607 | +0.68(+1.85%) |
Oct 17, 2011 | 37.74 | 37.83 | 36.78 | 36.94 | 2,093,483 | -0.94(-2.49%) |
Oct 14, 2011 | 38.27 | 38.27 | 37.09 | 37.88 | 2,466,906 | -0.12(-0.32%) |
Oct 13, 2011 | 37.24 | 38.14 | 37.23 | 38.00 | 2,359,370 | +0.41(+1.08%) |
Oct 12, 2011 | 37.09 | 38.11 | 37.01 | 37.60 | 4,990,122 | +0.96(+2.62%) |
Oct 11, 2011 | 36.56 | 37.01 | 36.17 | 36.64 | 2,979,322 | -0.04(-0.12%) |
Oct 10, 2011 | 35.73 | 36.73 | 35.46 | 36.68 | 2,389,740 | +1.38(+3.92%) |
Oct 07, 2011 | 35.42 | 35.75 | 34.84 | 35.30 | 2,802,766 | +0.06(+0.17%) |
Oct 06, 2011 | 34.85 | 35.48 | 33.96 | 35.23 | 4,251,893 | +0.67(+1.95%) |
Oct 05, 2011 | 33.48 | 34.70 | 32.64 | 34.56 | 3,190,551 | +1.28(+3.85%) |
Oct 04, 2011 | 31.18 | 33.32 | 31.18 | 33.28 | 4,525,936 | +1.58(+4.99%) |
Oct 03, 2011 | 32.63 | 33.15 | 31.58 | 31.70 | 3,540,374 | -1.14(-3.48%) |
Sep 30, 2011 | 32.75 | 33.53 | 32.45 | 32.84 | 3,213,322 | -0.29(-0.89%) |
Sep 29, 2011 | 33.32 | 33.87 | 32.37 | 33.13 | 2,465,577 | +0.40(+1.21%) |
Sep 28, 2011 | 34.03 | 34.16 | 32.68 | 32.74 | 2,807,233 | -1.06(-3.15%) |
Sep 27, 2011 | 33.46 | 34.69 | 33.16 | 33.80 | 2,934,785 | +0.72(+2.17%) |
Sep 26, 2011 | 32.50 | 33.12 | 31.46 | 33.08 | 4,620,446 | +1.18(+3.69%) |
Sep 23, 2011 | 31.69 | 32.35 | 31.34 | 31.91 | 3,609,452 | +0.01(+0.03%) |
Sep 22, 2011 | 32.04 | 32.44 | 31.28 | 31.90 | 4,516,886 | -1.07(-3.25%) |
Sep 21, 2011 | 33.51 | 33.89 | 32.96 | 32.97 | 3,150,806 | -0.72(-2.13%) |
Sep 20, 2011 | 33.29 | 33.79 | 32.94 | 33.69 | 3,457,073 | +0.39(+1.17%) |
Sep 19, 2011 | 33.39 | 33.71 | 32.47 | 33.30 | 5,584,431 | -1.07(-3.12%) |
Sep 16, 2011 | 34.21 | 34.70 | 34.12 | 34.37 | 2,815,303 | +0.16(+0.46%) |
Sep 15, 2011 | 34.73 | 35.25 | 33.97 | 34.21 | 4,081,056 | -0.22(-0.65%) |
Sep 14, 2011 | 33.25 | 34.91 | 33.17 | 34.44 | 5,609,384 | +1.33(+4.02%) |
Sep 13, 2011 | 32.33 | 33.19 | 32.10 | 33.11 | 3,379,969 | +0.95(+2.96%) |
Sep 12, 2011 | 31.60 | 32.31 | 31.46 | 32.16 | 4,385,764 | +0.01(+0.03%) |
Sep 09, 2011 | 31.71 | 32.77 | 31.58 | 32.15 | 4,620,716 | +0.33(+1.03%) |
Sep 08, 2011 | 32.02 | 32.61 | 31.50 | 31.82 | 3,377,081 | -0.37(-1.15%) |
Sep 07, 2011 | 31.28 | 32.48 | 31.16 | 32.19 | 2,928,741 | +1.45(+4.73%) |
Sep 06, 2011 | 30.30 | 30.80 | 30.19 | 30.74 | 2,944,010 | -0.58(-1.85%) |
Sep 02, 2011 | 31.38 | 31.82 | 31.09 | 31.32 | 2,378,712 | -0.31(-0.98%) |
Sep 01, 2011 | 32.41 | 32.44 | 31.56 | 31.63 | 2,605,708 | -0.50(-1.56%) |
Aug 31, 2011 | 32.91 | 33.12 | 31.91 | 32.13 | 3,633,102 | -0.50(-1.54%) |
Aug 30, 2011 | 33.26 | 33.39 | 32.47 | 32.63 | 2,878,264 | -0.86(-2.58%) |
Aug 29, 2011 | 32.72 | 33.69 | 32.61 | 33.50 | 2,090,291 | +1.25(+3.86%) |
Aug 26, 2011 | 31.15 | 32.48 | 30.89 | 32.25 | 1,817,630 | +0.80(+2.53%) |
Aug 25, 2011 | 32.09 | 32.59 | 31.21 | 31.46 | 2,586,509 | -0.99(-3.04%) |
Aug 24, 2011 | 32.23 | 32.51 | 31.69 | 32.44 | 2,182,752 | +0.10(+0.32%) |
Aug 23, 2011 | 31.15 | 32.49 | 31.10 | 32.34 | 3,114,142 | +1.33(+4.29%) |
Aug 22, 2011 | 31.85 | 31.98 | 30.89 | 31.01 | 2,248,837 | -0.11(-0.36%) |
Aug 19, 2011 | 30.95 | 31.88 | 30.91 | 31.12 | 2,556,916 | -0.13(-0.42%) |
Aug 18, 2011 | 32.35 | 32.42 | 31.07 | 31.25 | 2,903,033 | -1.90(-5.74%) |
Aug 17, 2011 | 33.57 | 34.06 | 32.93 | 33.15 | 2,373,759 | -0.35(-1.03%) |
Aug 16, 2011 | 34.14 | 34.41 | 33.32 | 33.50 | 2,898,141 | -0.94(-2.74%) |
Aug 15, 2011 | 33.69 | 34.44 | 33.58 | 34.44 | 2,326,174 | +0.95(+2.84%) |
Aug 12, 2011 | 33.51 | 33.97 | 32.89 | 33.49 | 3,907,801 | +0.09(+0.26%) |
Aug 11, 2011 | 31.78 | 33.74 | 31.78 | 33.40 | 4,388,198 | +1.85(+5.86%) |
Aug 10, 2011 | 31.28 | 32.70 | 30.95 | 31.55 | 4,216,478 | -0.46(-1.43%) |
Aug 09, 2011 | 31.35 | 32.07 | 30.29 | 32.01 | 6,049,405 | +1.42(+4.64%) |
Aug 08, 2011 | 30.94 | 31.96 | 30.48 | 30.59 | 4,574,407 | -1.57(-4.89%) |
Aug 05, 2011 | 32.94 | 33.82 | 31.27 | 32.17 | 5,288,226 | -0.32(-0.98%) |
Aug 04, 2011 | 34.01 | 34.26 | 32.45 | 32.49 | 5,092,996 | -2.01(-5.82%) |
Aug 03, 2011 | 34.34 | 34.75 | 33.72 | 34.49 | 2,424,315 | +0.26(+0.76%) |
Aug 02, 2011 | 34.89 | 35.11 | 34.15 | 34.23 | 3,763,355 | -1.00(-2.85%) |
Aug 01, 2011 | 35.93 | 36.12 | 34.90 | 35.23 | 3,996,530 | -0.11(-0.32%) |
Jul 29, 2011 | 36.36 | 36.58 | 35.28 | 35.35 | 5,240,380 | -1.51(-4.11%) |
Jul 28, 2011 | 35.23 | 37.14 | 35.18 | 36.86 | 5,130,631 | +0.35(+0.97%) |
Jul 27, 2011 | 37.48 | 37.52 | 36.29 | 36.51 | 3,154,574 | -1.39(-3.67%) |
Jul 26, 2011 | 37.92 | 38.56 | 37.79 | 37.90 | 1,793,897 | -0.16(-0.43%) |
Jul 25, 2011 | 37.90 | 38.33 | 37.60 | 38.06 | 1,934,810 | -0.21(-0.54%) |
Jul 22, 2011 | 38.04 | 38.43 | 37.15 | 38.27 | 1,981,562 | +0.97(+2.60%) |
Jul 21, 2011 | 36.66 | 37.67 | 36.11 | 37.30 | 2,681,971 | +0.87(+2.40%) |
Jul 20, 2011 | 36.58 | 36.90 | 36.40 | 36.43 | 1,780,653 | -0.21(-0.57%) |
Jul 19, 2011 | 36.08 | 36.79 | 36.06 | 36.64 | 1,708,438 | +0.83(+2.32%) |
Jul 18, 2011 | 36.22 | 36.38 | 35.26 | 35.81 | 2,802,593 | -0.56(-1.55%) |
Jul 15, 2011 | 36.28 | 36.45 | 35.75 | 36.37 | 1,948,774 | +0.18(+0.50%) |
Jul 14, 2011 | 36.94 | 37.27 | 35.92 | 36.19 | 3,502,434 | -0.72(-1.94%) |
Jul 13, 2011 | 36.81 | 37.56 | 36.51 | 36.90 | 3,121,288 | +0.06(+0.16%) |
Jul 12, 2011 | 38.22 | 38.39 | 36.23 | 36.84 | 6,798,027 | -1.95(-5.02%) |
Jul 11, 2011 | 38.77 | 40.01 | 38.40 | 38.79 | 5,114,844 | +0.60(+1.56%) |
Jul 08, 2011 | 38.34 | 38.42 | 37.83 | 38.19 | 2,360,872 | -0.49(-1.27%) |
Jul 07, 2011 | 37.73 | 39.01 | 37.70 | 38.68 | 3,354,028 | +1.31(+3.49%) |
Jul 06, 2011 | 38.29 | 38.31 | 37.21 | 37.38 | 3,614,848 | -1.12(-2.92%) |
Jul 05, 2011 | 39.16 | 39.27 | 38.24 | 38.50 | 1,944,989 | -0.64(-1.63%) |
Jul 01, 2011 | 38.32 | 39.47 | 37.96 | 39.14 | 1,778,056 | +0.86(+2.24%) |
Jun 30, 2011 | 37.47 | 38.53 | 37.47 | 38.29 | 2,004,135 | +0.87(+2.33%) |
Jun 29, 2011 | 37.61 | 38.03 | 37.26 | 37.41 | 1,985,351 | -0.13(-0.35%) |
Jun 28, 2011 | 37.54 | 37.62 | 37.26 | 37.54 | 1,351,479 | +0.08(+0.21%) |
Jun 27, 2011 | 37.24 | 37.85 | 36.72 | 37.47 | 1,654,182 | +0.10(+0.25%) |
Jun 24, 2011 | 37.42 | 37.83 | 36.66 | 37.37 | 3,253,790 | -0.10(-0.28%) |
Jun 23, 2011 | 36.64 | 37.56 | 36.32 | 37.47 | 2,009,908 | +0.36(+0.98%) |
Jun 22, 2011 | 36.81 | 37.59 | 36.65 | 37.11 | 2,938,452 | +0.34(+0.92%) |
Jun 21, 2011 | 36.57 | 37.01 | 36.12 | 36.77 | 3,433,216 | +0.42(+1.17%) |
Jun 20, 2011 | 36.51 | 36.64 | 36.25 | 36.35 | 2,208,850 | -0.34(-0.92%) |
Jun 17, 2011 | 37.82 | 37.95 | 36.32 | 36.69 | 3,886,791 | -0.80(-2.14%) |
Jun 16, 2011 | 38.04 | 38.04 | 37.18 | 37.49 | 3,116,761 | -0.61(-1.59%) |
Jun 15, 2011 | 38.39 | 38.69 | 37.79 | 38.10 | 1,989,345 | -0.75(-1.94%) |
Jun 14, 2011 | 38.62 | 39.07 | 38.45 | 38.85 | 2,009,637 | +0.62(+1.63%) |
Jun 13, 2011 | 38.58 | 38.87 | 38.17 | 38.23 | 1,231,356 | -0.23(-0.61%) |
Jun 10, 2011 | 38.86 | 38.92 | 37.76 | 38.46 | 2,931,100 | -0.52(-1.33%) |
Jun 09, 2011 | 39.24 | 39.58 | 38.78 | 38.98 | 2,251,316 | -0.17(-0.44%) |
Jun 08, 2011 | 39.65 | 39.75 | 38.97 | 39.15 | 3,986,478 | -0.63(-1.59%) |
Jun 07, 2011 | 39.36 | 40.16 | 39.28 | 39.78 | 1,892,338 | +0.55(+1.41%) |
Jun 06, 2011 | 39.74 | 39.86 | 39.11 | 39.23 | 1,538,061 | -0.39(-0.98%) |
Jun 03, 2011 | 39.87 | 40.43 | 39.56 | 39.62 | 1,863,305 | +0.24(+0.61%) |
May 24, 2011 | 40.06 | 40.24 | 39.23 | 39.38 | 1,955,432 | -0.63(-1.58%) |
May 23, 2011 | 40.15 | 40.24 | 39.72 | 40.01 | 2,412,201 | -0.80(-1.95%) |
May 20, 2011 | 40.28 | 40.97 | 39.83 | 40.80 | 2,252,798 | +0.50(+1.24%) |
May 19, 2011 | 41.26 | 41.42 | 39.70 | 40.30 | 3,872,942 | -0.49(-1.21%) |
May 18, 2011 | 40.41 | 41.07 | 40.27 | 40.79 | 1,812,282 | +0.36(+0.90%) |
May 17, 2011 | 40.58 | 40.67 | 39.94 | 40.43 | 2,782,662 | -0.33(-0.81%) |
May 16, 2011 | 40.87 | 41.49 | 40.65 | 40.76 | 2,711,370 | -0.28(-0.67%) |
May 13, 2011 | 41.10 | 41.39 | 40.63 | 41.04 | 2,335,772 | -0.01(-0.02%) |
May 12, 2011 | 40.66 | 41.39 | 40.45 | 41.05 | 4,259,420 | +0.15(+0.36%) |
May 11, 2011 | 41.39 | 41.86 | 40.73 | 40.90 | 3,965,219 | -0.85(-2.03%) |
May 10, 2011 | 42.06 | 42.36 | 41.40 | 41.75 | 4,152,136 | -0.06(-0.14%) |
May 09, 2011 | 41.98 | 42.36 | 41.45 | 41.81 | 3,886,000 | -0.24(-0.58%) |
May 06, 2011 | 42.42 | 43.13 | 41.64 | 42.05 | 8,709,994 | +0.93(+2.25%) |
May 05, 2011 | 40.42 | 42.64 | 40.31 | 41.12 | 5,225,989 | +0.16(+0.40%) |
May 04, 2011 | 41.83 | 42.72 | 40.19 | 40.96 | 4,695,395 | +0.36(+0.89%) |
May 03, 2011 | 41.57 | 41.83 | 40.16 | 40.60 | 4,639,455 | -0.99(-2.37%) |
May 02, 2011 | 41.67 | 42.04 | 41.52 | 41.58 | 1,659,052 | -0.19(-0.46%) |
Apr 29, 2011 | 41.98 | 42.29 | 41.67 | 41.77 | 3,070,410 | -0.30(-0.72%) |
Apr 28, 2011 | 42.40 | 42.67 | 41.43 | 42.07 | 3,464,548 | -0.49(-1.16%) |
Apr 27, 2011 | 42.69 | 43.15 | 42.07 | 42.57 | 2,512,726 | -0.17(-0.40%) |
Apr 26, 2011 | 42.67 | 42.79 | 41.90 | 42.74 | 4,068,358 | +0.10(+0.22%) |
Apr 25, 2011 | 43.15 | 43.22 | 42.25 | 42.65 | 1,944,633 | +0.29(+0.69%) |
Apr 21, 2011 | 43.48 | 43.83 | 42.05 | 42.35 | 6,899,004 | -2.65(-5.88%) |
Apr 20, 2011 | 44.13 | 45.17 | 44.10 | 45.00 | 2,770,219 | +1.91(+4.44%) |
Apr 19, 2011 | 43.24 | 43.56 | 42.81 | 43.09 | 2,713,691 | -0.09(-0.20%) |
Apr 18, 2011 | 44.27 | 44.43 | 42.92 | 43.17 | 2,584,477 | -1.70(-3.80%) |
Apr 15, 2011 | 43.99 | 45.18 | 43.68 | 44.88 | 1,968,389 | +0.79(+1.78%) |
Apr 14, 2011 | 43.88 | 44.14 | 42.96 | 44.09 | 2,835,980 | -0.21(-0.47%) |
Apr 13, 2011 | 45.03 | 45.20 | 43.47 | 44.30 | 4,995,422 | -0.61(-1.37%) |
Apr 12, 2011 | 45.39 | 45.50 | 44.75 | 44.91 | 1,629,742 | -0.85(-1.85%) |
Apr 11, 2011 | 45.47 | 46.09 | 44.92 | 45.76 | 2,043,892 | +0.43(+0.95%) |
Apr 08, 2011 | 46.54 | 46.75 | 44.96 | 45.33 | 3,070,611 | -0.95(-2.06%) |
Apr 07, 2011 | 47.30 | 47.55 | 44.63 | 46.28 | 5,162,104 | -2.42(-4.97%) |
Apr 06, 2011 | 48.09 | 48.77 | 47.78 | 48.70 | 1,257,624 | +1.12(+2.34%) |
Apr 05, 2011 | 47.73 | 48.18 | 47.27 | 47.58 | 1,234,556 | +0.11(+0.24%) |
Apr 04, 2011 | 49.10 | 49.10 | 47.19 | 47.47 | 1,507,829 | -1.22(-2.50%) |