Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.99 | 27.05 | 26.06 | 26.53 | 11,486,588 | -0.03(-0.10%) |
Mar 29, 2012 | 25.74 | 26.62 | 25.45 | 26.56 | 11,260,533 | +0.53(+2.05%) |
Mar 28, 2012 | 26.34 | 26.39 | 25.25 | 26.02 | 13,733,133 | -0.47(-1.77%) |
Mar 27, 2012 | 26.70 | 27.35 | 26.43 | 26.49 | 9,927,849 | -0.19(-0.71%) |
Mar 26, 2012 | 27.41 | 27.46 | 26.25 | 26.68 | 11,078,701 | -0.18(-0.67%) |
Mar 23, 2012 | 26.58 | 27.53 | 26.33 | 26.86 | 12,122,049 | +0.24(+0.92%) |
Mar 22, 2012 | 27.61 | 27.87 | 26.24 | 26.62 | 19,850,844 | -1.64(-5.82%) |
Mar 21, 2012 | 28.23 | 28.52 | 27.40 | 28.26 | 13,009,961 | -0.07(-0.26%) |
Mar 20, 2012 | 27.78 | 28.38 | 27.42 | 28.34 | 14,486,439 | -0.24(-0.85%) |
Mar 19, 2012 | 27.36 | 28.95 | 27.30 | 28.58 | 21,412,326 | +1.71(+6.35%) |
Mar 16, 2012 | 26.99 | 27.22 | 26.61 | 26.87 | 10,887,039 | +0.09(+0.34%) |
Mar 15, 2012 | 26.14 | 27.27 | 26.02 | 26.78 | 14,707,717 | +0.50(+1.89%) |
Mar 14, 2012 | 25.27 | 26.71 | 25.15 | 26.29 | 16,934,976 | +0.71(+2.79%) |
Mar 13, 2012 | 24.09 | 25.61 | 24.05 | 25.57 | 14,150,226 | +1.73(+7.28%) |
Mar 12, 2012 | 24.15 | 24.66 | 23.68 | 23.84 | 8,381,202 | -0.42(-1.71%) |
Mar 09, 2012 | 23.48 | 24.52 | 23.22 | 24.25 | 11,718,097 | +0.83(+3.55%) |
Mar 08, 2012 | 23.56 | 23.56 | 23.08 | 23.42 | 6,723,059 | +0.40(+1.73%) |
Mar 07, 2012 | 23.10 | 23.17 | 22.38 | 23.03 | 9,298,534 | +0.22(+0.95%) |
Mar 06, 2012 | 23.00 | 23.14 | 22.63 | 22.81 | 13,465,983 | -0.87(-3.66%) |
Mar 05, 2012 | 24.87 | 24.99 | 23.50 | 23.68 | 12,988,336 | -1.17(-4.73%) |
Mar 02, 2012 | 24.87 | 25.22 | 24.74 | 24.85 | 6,802,443 | -0.05(-0.22%) |
Mar 01, 2012 | 24.85 | 25.43 | 24.71 | 24.90 | 8,423,322 | +0.32(+1.29%) |
Feb 29, 2012 | 25.28 | 25.44 | 24.30 | 24.59 | 12,023,312 | -0.62(-2.47%) |
Feb 28, 2012 | 25.37 | 25.74 | 25.02 | 25.21 | 9,879,332 | -0.16(-0.64%) |
Feb 27, 2012 | 25.15 | 25.49 | 24.94 | 25.37 | 6,104,116 | -0.04(-0.14%) |
Feb 24, 2012 | 25.42 | 25.95 | 25.18 | 25.41 | 7,191,410 | +0.00(+0.00%) |
Feb 23, 2012 | 25.12 | 25.50 | 24.74 | 25.41 | 9,033,474 | +0.42(+1.66%) |
Feb 22, 2012 | 25.37 | 25.76 | 24.93 | 24.99 | 9,477,054 | -0.74(-2.88%) |
Feb 21, 2012 | 25.89 | 26.52 | 25.57 | 25.74 | 10,999,227 | +0.07(+0.28%) |
Feb 17, 2012 | 26.26 | 26.29 | 25.44 | 25.66 | 7,311,380 | -0.36(-1.39%) |
Feb 16, 2012 | 24.89 | 26.06 | 24.75 | 26.02 | 11,096,377 | +1.07(+4.31%) |
Feb 15, 2012 | 25.39 | 25.39 | 24.71 | 24.95 | 10,882,639 | -0.34(-1.36%) |
Feb 14, 2012 | 26.11 | 26.15 | 24.84 | 25.29 | 17,851,730 | -1.05(-3.98%) |
Feb 13, 2012 | 26.95 | 27.10 | 26.11 | 26.34 | 10,219,495 | -0.22(-0.82%) |
Feb 10, 2012 | 27.33 | 27.33 | 26.43 | 26.56 | 12,516,019 | -1.45(-5.19%) |
Feb 09, 2012 | 28.07 | 28.16 | 27.28 | 28.01 | 8,718,438 | +0.06(+0.23%) |
Feb 08, 2012 | 29.01 | 29.01 | 27.84 | 27.95 | 11,530,783 | -0.66(-2.30%) |
Feb 07, 2012 | 28.83 | 29.08 | 28.24 | 28.61 | 9,779,368 | -0.13(-0.45%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.50 | 28.74 | 9,656,610 | -0.35(-1.19%) |
Feb 03, 2012 | 28.92 | 29.33 | 28.65 | 29.09 | 12,747,409 | +0.73(+2.58%) |
Feb 02, 2012 | 28.18 | 28.84 | 28.05 | 28.36 | 13,624,840 | +0.24(+0.87%) |
Feb 01, 2012 | 27.76 | 28.70 | 27.40 | 28.11 | 22,152,250 | +0.88(+3.25%) |
Jan 31, 2012 | 26.71 | 27.65 | 25.93 | 27.23 | 31,444,260 | +1.32(+5.08%) |
Jan 30, 2012 | 26.32 | 26.45 | 25.79 | 25.91 | 12,822,147 | -1.04(-3.85%) |
Jan 27, 2012 | 26.17 | 27.22 | 26.08 | 26.95 | 12,815,292 | +0.46(+1.74%) |
Jan 26, 2012 | 27.81 | 28.16 | 26.28 | 26.49 | 15,219,638 | -0.93(-3.39%) |
Jan 25, 2012 | 25.88 | 27.65 | 25.70 | 27.42 | 19,147,286 | +1.30(+4.97%) |
Jan 24, 2012 | 25.26 | 26.26 | 25.02 | 26.12 | 11,269,427 | +0.47(+1.83%) |
Jan 23, 2012 | 25.14 | 25.83 | 24.96 | 25.65 | 9,797,113 | +0.56(+2.23%) |
Jan 20, 2012 | 25.24 | 25.30 | 24.80 | 25.09 | 10,069,290 | -0.41(-1.63%) |
Jan 19, 2012 | 25.55 | 26.08 | 25.37 | 25.51 | 11,005,504 | +0.11(+0.43%) |
Jan 18, 2012 | 24.60 | 25.54 | 24.30 | 25.40 | 10,781,752 | +0.75(+3.04%) |
Jan 17, 2012 | 25.18 | 25.29 | 24.50 | 24.65 | 10,838,393 | -0.09(-0.36%) |
Jan 13, 2012 | 25.23 | 25.35 | 24.53 | 24.74 | 12,165,956 | -1.12(-4.32%) |
Jan 12, 2012 | 25.90 | 26.03 | 24.95 | 25.86 | 13,864,697 | +0.10(+0.39%) |
Jan 11, 2012 | 24.66 | 26.11 | 24.49 | 25.76 | 14,522,375 | +1.15(+4.65%) |
Jan 10, 2012 | 24.87 | 25.05 | 24.32 | 24.61 | 10,775,970 | +0.46(+1.90%) |
Jan 09, 2012 | 24.77 | 25.02 | 24.03 | 24.15 | 8,881,840 | -0.47(-1.90%) |
Jan 06, 2012 | 25.28 | 25.43 | 24.51 | 24.62 | 10,070,354 | -0.44(-1.76%) |
Jan 05, 2012 | 25.41 | 25.52 | 24.81 | 25.06 | 10,088,921 | -0.59(-2.29%) |
Jan 04, 2012 | 25.25 | 25.91 | 25.07 | 25.65 | 9,479,747 | +1.79(+7.48%) |
Dec 30, 2011 | 23.12 | 23.90 | 23.03 | 23.86 | 7,457,080 | +0.71(+3.08%) |
Dec 29, 2011 | 22.86 | 23.30 | 22.73 | 23.15 | 5,395,393 | +0.30(+1.30%) |
Dec 28, 2011 | 23.64 | 23.76 | 22.65 | 22.85 | 9,080,725 | -0.78(-3.28%) |
Dec 27, 2011 | 23.60 | 24.16 | 23.60 | 23.63 | 6,524,582 | -0.01(-0.04%) |
Dec 23, 2011 | 23.59 | 23.67 | 23.12 | 23.64 | 6,672,299 | +0.99(+4.38%) |
Dec 21, 2011 | 22.54 | 22.76 | 22.07 | 22.65 | 6,555,221 | +0.04(+0.16%) |
Dec 20, 2011 | 22.14 | 22.73 | 22.05 | 22.61 | 9,641,858 | +1.10(+5.12%) |
Dec 19, 2011 | 23.37 | 23.48 | 21.35 | 21.51 | 14,228,885 | -1.82(-7.81%) |
Dec 16, 2011 | 23.12 | 23.63 | 22.83 | 23.33 | 12,545,183 | +0.51(+2.21%) |
Dec 15, 2011 | 23.45 | 23.72 | 22.57 | 22.83 | 12,973,417 | -0.08(-0.35%) |
Dec 14, 2011 | 22.89 | 23.53 | 22.41 | 22.91 | 12,769,762 | -0.34(-1.47%) |
Dec 13, 2011 | 23.72 | 24.26 | 23.01 | 23.25 | 15,947,596 | -0.27(-1.15%) |
Dec 12, 2011 | 24.11 | 24.11 | 23.01 | 23.52 | 10,734,687 | -1.26(-5.09%) |
Dec 09, 2011 | 24.20 | 25.01 | 24.08 | 24.78 | 12,456,860 | +0.78(+3.27%) |
Dec 08, 2011 | 25.37 | 25.51 | 23.89 | 24.00 | 15,231,752 | -1.57(-6.14%) |
Dec 07, 2011 | 25.20 | 25.63 | 24.91 | 25.57 | 12,975,628 | +0.07(+0.28%) |
Dec 06, 2011 | 25.48 | 25.88 | 24.88 | 25.50 | 11,506,563 | -0.22(-0.84%) |
Dec 05, 2011 | 25.96 | 26.36 | 25.40 | 25.71 | 15,262,172 | +0.63(+2.52%) |
Dec 02, 2011 | 25.11 | 25.84 | 24.81 | 25.08 | 16,814,628 | +0.51(+2.06%) |
Dec 01, 2011 | 24.32 | 24.72 | 23.72 | 24.58 | 14,172,425 | -0.05(-0.18%) |
Nov 30, 2011 | 22.84 | 24.67 | 22.82 | 24.62 | 20,898,732 | +3.27(+15.34%) |
Nov 29, 2011 | 21.71 | 22.03 | 21.19 | 21.35 | 9,448,019 | -0.44(-2.03%) |
Nov 28, 2011 | 21.31 | 21.95 | 21.29 | 21.79 | 12,592,414 | +1.70(+8.49%) |
Nov 25, 2011 | 20.09 | 20.69 | 20.04 | 20.09 | 6,143,374 | -0.13(-0.62%) |
Nov 23, 2011 | 21.60 | 21.60 | 20.21 | 20.21 | 16,072,676 | -1.66(-7.59%) |
Nov 22, 2011 | 21.89 | 22.48 | 21.62 | 21.87 | 15,109,779 | -0.23(-1.02%) |
Nov 21, 2011 | 22.34 | 22.67 | 21.26 | 22.10 | 17,377,166 | -1.06(-4.60%) |
Nov 18, 2011 | 23.70 | 23.77 | 23.11 | 23.16 | 14,122,338 | +0.02(+0.08%) |
Nov 17, 2011 | 24.15 | 25.07 | 22.94 | 23.14 | 20,853,230 | -0.79(-3.32%) |
Nov 16, 2011 | 24.20 | 24.79 | 23.86 | 23.94 | 11,420,237 | -0.53(-2.17%) |
Nov 15, 2011 | 23.63 | 24.77 | 23.33 | 24.47 | 12,909,523 | +0.67(+2.80%) |
Nov 14, 2011 | 23.60 | 24.19 | 23.50 | 23.80 | 11,101,790 | +0.23(+0.96%) |
Nov 11, 2011 | 23.42 | 23.75 | 23.11 | 23.58 | 11,124,877 | +0.63(+2.75%) |
Nov 10, 2011 | 23.44 | 23.65 | 22.34 | 22.94 | 15,477,883 | +0.15(+0.67%) |
Nov 09, 2011 | 23.80 | 24.13 | 22.69 | 22.79 | 19,158,398 | -2.05(-8.24%) |
Nov 08, 2011 | 24.91 | 25.51 | 24.44 | 24.84 | 16,021,301 | +0.15(+0.62%) |
Nov 07, 2011 | 25.03 | 25.67 | 24.08 | 24.68 | 19,910,216 | -0.45(-1.79%) |
Nov 04, 2011 | 23.62 | 25.65 | 23.61 | 25.14 | 23,336,968 | +1.23(+5.16%) |
Nov 03, 2011 | 23.83 | 24.27 | 22.98 | 23.90 | 19,019,368 | +0.52(+2.23%) |
Nov 02, 2011 | 22.69 | 23.47 | 22.32 | 23.38 | 15,525,181 | +1.31(+5.91%) |
Nov 01, 2011 | 21.65 | 22.63 | 21.05 | 22.07 | 23,553,496 | -0.76(-3.31%) |
Oct 31, 2011 | 24.08 | 24.33 | 22.78 | 22.83 | 22,048,232 | -2.25(-8.97%) |
Oct 28, 2011 | 22.29 | 25.29 | 22.07 | 25.08 | 33,222,486 | +2.60(+11.57%) |
Oct 27, 2011 | 21.01 | 22.66 | 20.81 | 22.48 | 28,031,100 | +2.39(+11.92%) |
Oct 26, 2011 | 20.47 | 20.76 | 19.51 | 20.09 | 22,317,418 | -0.08(-0.40%) |
Oct 25, 2011 | 22.02 | 22.03 | 20.10 | 20.17 | 23,111,188 | -2.13(-9.57%) |
Oct 24, 2011 | 21.47 | 22.31 | 21.26 | 22.30 | 12,553,105 | +1.26(+5.99%) |
Oct 21, 2011 | 20.99 | 21.38 | 20.65 | 21.04 | 11,388,830 | +0.53(+2.59%) |
Oct 20, 2011 | 20.00 | 20.57 | 19.60 | 20.51 | 13,219,470 | +0.44(+2.20%) |
Oct 19, 2011 | 21.23 | 21.29 | 19.98 | 20.07 | 11,937,867 | -1.31(-6.15%) |
Oct 18, 2011 | 20.20 | 21.53 | 19.65 | 21.38 | 17,887,058 | +0.69(+3.35%) |
Oct 17, 2011 | 21.99 | 22.06 | 20.61 | 20.69 | 10,356,522 | -1.49(-6.74%) |
Oct 14, 2011 | 22.16 | 22.36 | 21.70 | 22.18 | 9,570,503 | +0.62(+2.88%) |
Oct 13, 2011 | 21.32 | 21.80 | 20.72 | 21.56 | 11,596,343 | -0.13(-0.58%) |
Oct 12, 2011 | 21.21 | 22.27 | 21.17 | 21.69 | 14,626,769 | +0.76(+3.61%) |
Oct 11, 2011 | 20.36 | 21.29 | 20.28 | 20.93 | 9,869,828 | +0.18(+0.87%) |
Oct 10, 2011 | 20.24 | 20.94 | 20.13 | 20.75 | 9,942,744 | +1.00(+5.06%) |
Oct 07, 2011 | 21.00 | 21.05 | 19.43 | 19.75 | 12,279,410 | -1.04(-5.02%) |
Oct 06, 2011 | 20.96 | 21.08 | 20.40 | 20.80 | 11,683,080 | +0.56(+2.76%) |
Oct 05, 2011 | 19.29 | 20.30 | 18.96 | 20.24 | 16,760,694 | +0.97(+5.05%) |
Oct 04, 2011 | 17.74 | 19.34 | 16.97 | 19.27 | 19,939,228 | +1.09(+5.99%) |
Oct 03, 2011 | 19.91 | 20.15 | 18.17 | 18.18 | 14,545,732 | -1.64(-8.27%) |
Sep 30, 2011 | 20.26 | 20.66 | 19.66 | 19.82 | 13,672,150 | -0.95(-4.59%) |
Sep 29, 2011 | 20.83 | 21.51 | 19.99 | 20.77 | 15,695,689 | +0.54(+2.67%) |
Sep 28, 2011 | 21.71 | 21.71 | 20.16 | 20.23 | 12,378,259 | -1.27(-5.90%) |
Sep 27, 2011 | 21.68 | 22.48 | 21.27 | 21.50 | 15,165,968 | +0.54(+2.58%) |
Sep 26, 2011 | 20.38 | 20.96 | 19.60 | 20.96 | 13,897,791 | +0.95(+4.72%) |
Sep 23, 2011 | 19.94 | 20.77 | 19.75 | 20.01 | 12,348,762 | +0.22(+1.09%) |
Sep 22, 2011 | 21.29 | 21.35 | 19.56 | 19.80 | 20,290,052 | -2.51(-11.26%) |
Sep 21, 2011 | 23.70 | 23.81 | 22.29 | 22.31 | 11,657,439 | -1.42(-5.99%) |
Sep 20, 2011 | 24.67 | 24.73 | 23.66 | 23.73 | 10,477,896 | -0.85(-3.44%) |
Sep 19, 2011 | 24.30 | 24.75 | 23.88 | 24.58 | 9,535,486 | -0.40(-1.59%) |
Sep 16, 2011 | 25.73 | 25.73 | 24.75 | 24.97 | 9,833,161 | -0.63(-2.46%) |
Sep 15, 2011 | 25.66 | 25.96 | 25.43 | 25.60 | 12,915,996 | +0.36(+1.43%) |
Sep 14, 2011 | 25.37 | 25.66 | 24.54 | 25.24 | 13,127,279 | +0.22(+0.86%) |
Sep 13, 2011 | 24.46 | 25.24 | 24.31 | 25.03 | 11,628,406 | +0.68(+2.77%) |
Sep 12, 2011 | 24.07 | 24.70 | 23.63 | 24.35 | 12,269,690 | -0.32(-1.28%) |
Sep 09, 2011 | 25.64 | 25.70 | 24.48 | 24.67 | 13,721,549 | -1.45(-5.55%) |
Sep 08, 2011 | 26.56 | 27.14 | 25.87 | 26.12 | 11,849,539 | -0.82(-3.04%) |
Sep 07, 2011 | 25.31 | 27.18 | 25.28 | 26.94 | 15,024,716 | +2.28(+9.24%) |
Sep 06, 2011 | 24.09 | 24.71 | 23.77 | 24.66 | 12,099,059 | -0.24(-0.98%) |
Sep 02, 2011 | 25.26 | 25.31 | 24.71 | 24.90 | 9,677,914 | -1.25(-4.79%) |
Sep 01, 2011 | 27.01 | 27.10 | 26.13 | 26.16 | 9,653,398 | -0.95(-3.51%) |
Aug 31, 2011 | 27.80 | 28.12 | 26.63 | 27.11 | 12,002,176 | +0.01(+0.03%) |
Aug 30, 2011 | 26.78 | 27.31 | 26.32 | 27.10 | 11,535,274 | +0.05(+0.20%) |
Aug 29, 2011 | 25.43 | 27.06 | 25.30 | 27.04 | 11,715,224 | +2.24(+9.04%) |
Aug 26, 2011 | 23.65 | 25.00 | 23.29 | 24.80 | 8,952,639 | +0.94(+3.92%) |
Aug 25, 2011 | 24.75 | 25.10 | 23.73 | 23.87 | 7,239,531 | -0.65(-2.64%) |
Aug 24, 2011 | 24.11 | 24.57 | 23.63 | 24.51 | 11,931,893 | -0.02(-0.07%) |
Aug 23, 2011 | 23.21 | 24.54 | 22.94 | 24.53 | 12,654,610 | +1.50(+6.53%) |
Aug 22, 2011 | 24.52 | 24.63 | 22.90 | 23.03 | 14,005,783 | -0.70(-2.96%) |
Aug 19, 2011 | 23.99 | 25.10 | 23.71 | 23.73 | 8,982,683 | -0.83(-3.37%) |
Aug 18, 2011 | 26.00 | 26.05 | 24.37 | 24.56 | 13,023,383 | -2.53(-9.34%) |
Aug 17, 2011 | 27.44 | 27.80 | 26.96 | 27.09 | 7,850,448 | -0.04(-0.17%) |
Aug 16, 2011 | 28.04 | 28.31 | 27.13 | 27.13 | 12,156,251 | -1.58(-5.49%) |
Aug 15, 2011 | 28.34 | 28.84 | 28.24 | 28.71 | 8,311,164 | +0.72(+2.57%) |
Aug 12, 2011 | 28.03 | 28.43 | 27.67 | 27.99 | 10,056,985 | +0.52(+1.90%) |
Aug 11, 2011 | 26.62 | 27.79 | 25.67 | 27.47 | 16,586,955 | +1.49(+5.72%) |
Aug 10, 2011 | 26.50 | 27.30 | 25.68 | 25.98 | 18,919,438 | -1.25(-4.59%) |
Aug 09, 2011 | 28.47 | 27.25 | 25.30 | 27.23 | 14,761,822 | +1.25(+4.82%) |
Aug 08, 2011 | 28.47 | 28.79 | 25.77 | 25.98 | 21,046,696 | -3.90(-13.05%) |
Aug 05, 2011 | 31.19 | 31.52 | 28.50 | 29.88 | 19,526,102 | -0.57(-1.86%) |
Aug 04, 2011 | 32.62 | 32.69 | 30.22 | 30.45 | 19,768,346 | -3.08(-9.20%) |
Aug 03, 2011 | 34.21 | 34.28 | 32.32 | 33.53 | 15,707,507 | -0.45(-1.32%) |
Aug 02, 2011 | 35.15 | 35.71 | 33.98 | 33.98 | 10,657,498 | -1.38(-3.91%) |
Aug 01, 2011 | 36.82 | 36.89 | 34.99 | 35.36 | 9,170,275 | -0.58(-1.63%) |
Jul 29, 2011 | 35.26 | 36.43 | 35.10 | 35.95 | 7,631,285 | +0.23(+0.65%) |
Jul 28, 2011 | 35.81 | 36.75 | 35.51 | 35.71 | 8,791,298 | -0.07(-0.20%) |
Jul 27, 2011 | 36.83 | 37.04 | 35.73 | 35.79 | 11,628,890 | -0.73(-1.99%) |
Jul 26, 2011 | 38.53 | 38.53 | 36.24 | 36.51 | 24,554,460 | -3.30(-8.29%) |
Jul 25, 2011 | 39.71 | 40.19 | 39.57 | 39.81 | 5,810,957 | -0.47(-1.16%) |
Jul 22, 2011 | 40.08 | 40.45 | 39.61 | 40.28 | 5,015,629 | +0.14(+0.36%) |
Jul 21, 2011 | 39.15 | 40.32 | 38.88 | 40.14 | 7,316,155 | +1.15(+2.95%) |
Jul 20, 2011 | 38.82 | 39.27 | 38.38 | 38.99 | 5,936,043 | +0.40(+1.02%) |
Jul 19, 2011 | 38.20 | 38.61 | 37.90 | 38.59 | 7,962,539 | +0.69(+1.83%) |
Jul 18, 2011 | 38.58 | 38.97 | 37.60 | 37.90 | 8,376,764 | -0.76(-1.98%) |
Jul 15, 2011 | 38.65 | 38.91 | 38.32 | 38.66 | 8,822,024 | +0.21(+0.54%) |
Jul 14, 2011 | 39.79 | 39.79 | 37.84 | 38.46 | 13,192,629 | -1.17(-2.95%) |
Jul 13, 2011 | 39.11 | 40.23 | 38.94 | 39.62 | 7,735,823 | +0.84(+2.18%) |
Jul 12, 2011 | 38.93 | 39.37 | 38.56 | 38.78 | 7,088,384 | -0.36(-0.92%) |
Jul 11, 2011 | 39.76 | 39.93 | 38.99 | 39.14 | 7,813,728 | -1.37(-3.37%) |
Jul 08, 2011 | 40.33 | 40.73 | 39.98 | 40.51 | 7,119,220 | -0.71(-1.72%) |
Jul 07, 2011 | 41.26 | 41.49 | 40.77 | 41.22 | 8,032,251 | +0.56(+1.37%) |
Jul 06, 2011 | 41.75 | 41.89 | 40.41 | 40.66 | 12,349,920 | -1.46(-3.46%) |
Jul 05, 2011 | 42.07 | 42.55 | 41.61 | 42.11 | 7,066,554 | -0.05(-0.13%) |
Jul 01, 2011 | 41.34 | 42.29 | 40.95 | 42.17 | 7,882,630 | +0.78(+1.89%) |
Jun 30, 2011 | 41.35 | 41.96 | 41.04 | 41.39 | 9,554,114 | +0.17(+0.41%) |
Jun 29, 2011 | 39.90 | 41.66 | 39.83 | 41.22 | 19,122,960 | +2.28(+5.86%) |
Jun 28, 2011 | 37.96 | 38.94 | 37.85 | 38.93 | 8,153,228 | +1.13(+3.00%) |
Jun 27, 2011 | 37.43 | 38.00 | 36.86 | 37.80 | 6,418,573 | +0.21(+0.55%) |
Jun 24, 2011 | 38.89 | 39.08 | 37.47 | 37.59 | 8,709,454 | -1.16(-2.99%) |
Jun 23, 2011 | 37.71 | 38.76 | 37.47 | 38.75 | 9,502,521 | +0.46(+1.20%) |
Jun 22, 2011 | 37.81 | 38.92 | 37.66 | 38.29 | 7,636,377 | +0.42(+1.12%) |
Jun 21, 2011 | 37.57 | 38.20 | 37.51 | 37.87 | 7,351,944 | +0.59(+1.59%) |
Jun 20, 2011 | 37.08 | 37.41 | 37.04 | 37.28 | 6,260,396 | +0.36(+0.97%) |
Jun 17, 2011 | 37.83 | 37.87 | 36.86 | 36.92 | 8,879,392 | -0.53(-1.42%) |
Jun 16, 2011 | 38.06 | 38.20 | 36.95 | 37.45 | 10,554,610 | -0.78(-2.05%) |
Jun 15, 2011 | 38.66 | 39.37 | 38.00 | 38.23 | 11,031,345 | -0.59(-1.53%) |
Jun 14, 2011 | 38.47 | 38.97 | 38.03 | 38.82 | 7,743,694 | +0.93(+2.44%) |
Jun 13, 2011 | 39.07 | 39.12 | 37.46 | 37.90 | 9,455,535 | -1.05(-2.70%) |
Jun 10, 2011 | 38.26 | 39.42 | 38.26 | 38.95 | 11,535,385 | +0.55(+1.43%) |
Jun 09, 2011 | 37.89 | 38.91 | 37.75 | 38.40 | 6,724,157 | +0.60(+1.59%) |
Jun 08, 2011 | 38.26 | 38.73 | 37.68 | 37.80 | 8,614,074 | -0.72(-1.87%) |
Jun 07, 2011 | 38.86 | 39.09 | 38.47 | 38.52 | 5,260,440 | -0.02(-0.05%) |
Jun 06, 2011 | 38.88 | 39.41 | 38.41 | 38.54 | 6,037,072 | -0.38(-0.97%) |
Jun 03, 2011 | 39.09 | 39.58 | 38.82 | 38.91 | 7,630,718 | -0.85(-2.13%) |
May 24, 2011 | 40.15 | 40.53 | 39.69 | 39.76 | 6,445,493 | +0.03(+0.07%) |
May 23, 2011 | 39.79 | 39.94 | 39.43 | 39.73 | 8,302,253 | -0.68(-1.69%) |
May 20, 2011 | 40.77 | 40.94 | 40.18 | 40.42 | 8,727,972 | -0.43(-1.06%) |
May 19, 2011 | 41.28 | 41.61 | 40.61 | 40.85 | 9,451,073 | -0.21(-0.50%) |
May 18, 2011 | 40.50 | 41.35 | 40.22 | 41.05 | 7,087,250 | +0.61(+1.51%) |
May 17, 2011 | 40.24 | 40.71 | 39.69 | 40.44 | 7,909,669 | +0.09(+0.22%) |
May 16, 2011 | 39.98 | 41.31 | 39.96 | 40.35 | 7,609,447 | +0.22(+0.54%) |
May 13, 2011 | 40.95 | 41.08 | 39.97 | 40.14 | 10,186,501 | -0.85(-2.08%) |
May 12, 2011 | 40.95 | 41.53 | 40.76 | 40.99 | 8,693,296 | -0.06(-0.15%) |
May 11, 2011 | 42.11 | 42.15 | 40.80 | 41.05 | 10,006,182 | -0.97(-2.31%) |
May 10, 2011 | 42.50 | 42.59 | 41.40 | 42.02 | 8,464,264 | +0.09(+0.21%) |
May 09, 2011 | 41.65 | 42.34 | 41.46 | 41.93 | 8,683,857 | +0.93(+2.28%) |
May 06, 2011 | 42.17 | 42.27 | 40.65 | 41.00 | 10,754,874 | -0.41(-1.00%) |
May 05, 2011 | 41.59 | 42.10 | 41.19 | 41.41 | 10,447,500 | -0.61(-1.45%) |
May 04, 2011 | 42.63 | 42.63 | 41.80 | 42.02 | 9,680,763 | -0.61(-1.43%) |
May 03, 2011 | 41.91 | 43.07 | 41.90 | 42.63 | 10,301,441 | +0.62(+1.47%) |
May 02, 2011 | 42.00 | 43.03 | 41.93 | 42.01 | 8,176,134 | -0.83(-1.93%) |
Apr 29, 2011 | 42.85 | 43.34 | 42.54 | 42.84 | 10,634,910 | +0.04(+0.10%) |
Apr 28, 2011 | 42.67 | 43.07 | 42.10 | 42.80 | 12,829,362 | +0.26(+0.61%) |
Apr 27, 2011 | 44.29 | 44.30 | 42.32 | 42.54 | 23,157,296 | -2.11(-4.73%) |
Apr 26, 2011 | 46.36 | 46.37 | 44.47 | 44.65 | 22,529,682 | -1.89(-4.07%) |
Apr 25, 2011 | 46.76 | 46.90 | 46.36 | 46.54 | 6,309,680 | +0.09(+0.19%) |
Apr 21, 2011 | 47.78 | 47.81 | 46.38 | 46.45 | 8,121,717 | -0.92(-1.93%) |
Apr 20, 2011 | 48.30 | 48.33 | 47.01 | 47.37 | 9,412,299 | +0.01(+0.02%) |
Apr 19, 2011 | 46.06 | 47.55 | 46.06 | 47.36 | 15,559,138 | +2.02(+4.46%) |
Apr 18, 2011 | 44.54 | 45.36 | 44.25 | 45.34 | 9,876,648 | -0.03(-0.06%) |
Apr 15, 2011 | 45.71 | 45.82 | 45.14 | 45.36 | 7,372,755 | -0.30(-0.65%) |
Apr 14, 2011 | 45.14 | 46.38 | 44.99 | 45.66 | 12,087,705 | +0.21(+0.45%) |
Apr 13, 2011 | 45.82 | 46.14 | 44.85 | 45.45 | 10,971,995 | +0.09(+0.20%) |
Apr 12, 2011 | 45.66 | 46.05 | 45.12 | 45.36 | 14,170,942 | -1.08(-2.32%) |
Apr 11, 2011 | 47.47 | 47.52 | 46.02 | 46.44 | 10,943,117 | -0.97(-2.05%) |
Apr 08, 2011 | 48.56 | 48.58 | 47.16 | 47.41 | 11,815,510 | -0.82(-1.69%) |
Apr 07, 2011 | 48.80 | 49.17 | 48.04 | 48.23 | 12,742,911 | -0.78(-1.59%) |
Apr 06, 2011 | 49.66 | 50.06 | 48.71 | 49.01 | 8,017,826 | -0.05(-0.11%) |
Apr 05, 2011 | 48.33 | 49.87 | 48.15 | 49.06 | 11,147,428 | +0.56(+1.15%) |
Apr 04, 2011 | 48.76 | 49.33 | 48.07 | 48.51 | 7,253,924 | -0.09(-0.18%) |