Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.48 | 40.84 | 40.24 | 40.70 | 6,149,698 | +0.51(+1.27%) |
Mar 29, 2012 | 40.02 | 40.26 | 39.86 | 40.19 | 3,473,905 | -0.06(-0.16%) |
Mar 28, 2012 | 40.38 | 40.61 | 40.05 | 40.25 | 5,427,753 | -0.13(-0.31%) |
Mar 27, 2012 | 40.94 | 41.05 | 40.35 | 40.38 | 6,439,999 | -0.47(-1.15%) |
Mar 26, 2012 | 40.47 | 40.86 | 40.42 | 40.85 | 4,127,233 | +0.46(+1.13%) |
Mar 23, 2012 | 40.49 | 40.49 | 39.81 | 40.39 | 4,784,958 | -0.05(-0.11%) |
Mar 22, 2012 | 39.90 | 40.66 | 39.90 | 40.44 | 6,160,909 | +0.46(+1.14%) |
Mar 21, 2012 | 40.06 | 40.14 | 39.81 | 39.98 | 3,830,159 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.26 | 39.32 | 40.14 | 6,588,728 | +0.66(+1.67%) |
Mar 19, 2012 | 39.18 | 39.50 | 38.88 | 39.49 | 3,566,969 | +0.38(+0.96%) |
Mar 16, 2012 | 39.26 | 39.42 | 38.94 | 39.11 | 4,554,577 | -0.13(-0.32%) |
Mar 15, 2012 | 39.47 | 39.47 | 38.90 | 39.23 | 3,504,386 | -0.01(-0.03%) |
Mar 14, 2012 | 39.34 | 39.65 | 38.99 | 39.25 | 5,979,652 | +0.01(+0.01%) |
Mar 13, 2012 | 38.55 | 39.29 | 38.49 | 39.24 | 5,045,294 | +0.97(+2.54%) |
Mar 12, 2012 | 38.64 | 38.79 | 38.21 | 38.27 | 3,342,402 | -0.27(-0.71%) |
Mar 09, 2012 | 38.63 | 38.64 | 38.35 | 38.54 | 3,653,876 | +0.24(+0.63%) |
Mar 08, 2012 | 37.72 | 38.45 | 37.63 | 38.30 | 6,236,275 | +0.27(+0.72%) |
Mar 07, 2012 | 37.45 | 38.10 | 37.37 | 38.03 | 5,178,287 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.81 | 37.21 | 37.44 | 5,529,200 | -0.50(-1.33%) |
Mar 05, 2012 | 37.88 | 38.09 | 37.74 | 37.94 | 2,909,164 | +0.07(+0.18%) |
Mar 02, 2012 | 37.81 | 37.97 | 37.71 | 37.87 | 3,635,801 | +0.01(+0.03%) |
Mar 01, 2012 | 37.87 | 38.11 | 37.74 | 37.86 | 4,462,035 | -0.01(-0.03%) |
Feb 29, 2012 | 37.73 | 38.05 | 37.51 | 37.87 | 5,249,706 | +0.16(+0.42%) |
Feb 28, 2012 | 37.48 | 37.73 | 37.42 | 37.71 | 3,755,902 | +0.23(+0.61%) |
Feb 27, 2012 | 37.29 | 37.65 | 37.17 | 37.49 | 3,064,615 | +0.01(+0.03%) |
Feb 24, 2012 | 37.62 | 37.65 | 37.34 | 37.47 | 4,203,647 | -0.17(-0.44%) |
Feb 23, 2012 | 37.65 | 37.70 | 37.29 | 37.64 | 5,239,611 | -0.04(-0.11%) |
Feb 22, 2012 | 37.35 | 37.73 | 37.22 | 37.68 | 7,421,392 | +0.23(+0.61%) |
Feb 21, 2012 | 37.43 | 37.68 | 37.33 | 37.45 | 5,758,776 | +0.14(+0.38%) |
Feb 17, 2012 | 37.12 | 37.44 | 37.01 | 37.31 | 9,645,112 | +0.30(+0.80%) |
Feb 16, 2012 | 36.40 | 37.09 | 36.38 | 37.01 | 5,243,848 | +0.58(+1.58%) |
Feb 15, 2012 | 36.71 | 36.85 | 36.23 | 36.43 | 7,166,969 | -0.15(-0.41%) |
Feb 14, 2012 | 36.84 | 36.85 | 36.18 | 36.58 | 10,017,804 | -0.34(-0.93%) |
Feb 13, 2012 | 37.18 | 37.20 | 36.86 | 36.92 | 5,681,963 | -0.09(-0.25%) |
Feb 10, 2012 | 36.88 | 37.30 | 36.76 | 37.02 | 6,605,553 | -0.10(-0.26%) |
Feb 09, 2012 | 36.90 | 37.20 | 36.85 | 37.11 | 11,234,871 | +0.27(+0.73%) |
Feb 08, 2012 | 37.45 | 37.57 | 36.69 | 36.84 | 10,993,215 | -0.23(-0.63%) |
Feb 07, 2012 | 37.10 | 37.62 | 36.87 | 37.08 | 22,408,116 | +0.95(+2.63%) |
Feb 06, 2012 | 36.39 | 36.63 | 36.06 | 36.13 | 9,797,144 | -0.37(-1.02%) |
Feb 03, 2012 | 36.88 | 37.02 | 36.48 | 36.50 | 6,889,372 | +0.03(+0.09%) |
Feb 02, 2012 | 36.58 | 36.73 | 36.30 | 36.47 | 6,069,751 | -0.23(-0.62%) |
Feb 01, 2012 | 36.45 | 36.83 | 36.27 | 36.70 | 5,127,759 | +0.49(+1.34%) |
Jan 31, 2012 | 36.47 | 36.71 | 36.04 | 36.21 | 6,067,331 | -0.20(-0.55%) |
Jan 30, 2012 | 35.72 | 36.50 | 35.47 | 36.41 | 5,813,212 | +0.47(+1.32%) |
Jan 27, 2012 | 35.68 | 36.03 | 35.62 | 35.94 | 6,758,644 | +0.21(+0.59%) |
Jan 26, 2012 | 35.96 | 36.02 | 35.55 | 35.72 | 3,546,994 | -0.10(-0.27%) |
Jan 25, 2012 | 35.54 | 35.93 | 35.49 | 35.82 | 4,368,336 | +0.22(+0.61%) |
Jan 24, 2012 | 35.44 | 35.66 | 35.02 | 35.60 | 5,777,418 | +0.00(+0.00%) |
Jan 23, 2012 | 35.74 | 35.79 | 35.28 | 35.60 | 4,837,379 | -0.12(-0.34%) |
Jan 20, 2012 | 35.94 | 36.27 | 35.67 | 35.72 | 7,125,706 | +0.01(+0.02%) |
Jan 19, 2012 | 35.85 | 36.01 | 35.55 | 35.72 | 6,298,752 | -0.11(-0.30%) |
Jan 18, 2012 | 35.35 | 36.02 | 35.34 | 35.83 | 6,597,070 | +0.44(+1.24%) |
Jan 17, 2012 | 35.37 | 35.74 | 35.22 | 35.39 | 5,269,465 | +0.38(+1.08%) |
Jan 13, 2012 | 34.69 | 35.06 | 34.65 | 35.01 | 6,380,585 | +0.21(+0.61%) |
Jan 12, 2012 | 34.92 | 35.19 | 34.69 | 34.80 | 6,028,276 | -0.03(-0.10%) |
Jan 11, 2012 | 34.17 | 35.24 | 34.17 | 34.83 | 10,721,666 | +0.69(+2.04%) |
Jan 10, 2012 | 34.20 | 34.40 | 33.90 | 34.14 | 6,097,377 | +0.21(+0.62%) |
Jan 09, 2012 | 34.03 | 34.08 | 33.76 | 33.93 | 4,654,917 | -0.13(-0.38%) |
Jan 06, 2012 | 33.76 | 34.13 | 33.69 | 34.06 | 4,752,318 | +0.24(+0.72%) |
Jan 05, 2012 | 33.51 | 33.86 | 33.23 | 33.81 | 6,391,960 | +0.26(+0.76%) |
Jan 04, 2012 | 33.27 | 33.86 | 33.27 | 33.56 | 6,333,233 | -0.02(-0.07%) |
Dec 30, 2011 | 33.77 | 33.90 | 33.58 | 33.58 | 2,190,320 | -0.32(-0.96%) |
Dec 29, 2011 | 33.64 | 34.02 | 33.64 | 33.90 | 3,046,866 | +0.34(+1.02%) |
Dec 28, 2011 | 33.76 | 33.80 | 33.40 | 33.56 | 3,173,053 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.45 | 33.74 | 3,802,741 | +0.15(+0.46%) |
Dec 23, 2011 | 33.32 | 33.59 | 33.29 | 33.59 | 3,374,977 | +0.34(+1.01%) |
Dec 21, 2011 | 33.28 | 33.40 | 33.01 | 33.26 | 7,443,037 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.35 | 32.95 | 33.19 | 7,000,669 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.09 | 32.69 | 32.78 | 4,375,215 | -0.06(-0.17%) |
Dec 16, 2011 | 32.99 | 33.09 | 32.71 | 32.83 | 7,662,297 | +0.11(+0.35%) |
Dec 15, 2011 | 32.91 | 33.04 | 32.53 | 32.72 | 5,379,546 | +0.07(+0.23%) |
Dec 14, 2011 | 33.12 | 33.38 | 32.49 | 32.65 | 8,241,611 | -0.52(-1.56%) |
Dec 13, 2011 | 33.57 | 33.67 | 33.09 | 33.16 | 7,314,340 | -0.39(-1.15%) |
Dec 12, 2011 | 32.77 | 33.60 | 32.57 | 33.55 | 9,120,174 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.32 | 32.86 | 32.98 | 7,296,588 | +0.27(+0.82%) |
Dec 08, 2011 | 32.91 | 33.55 | 32.66 | 32.71 | 8,126,378 | -0.30(-0.90%) |
Dec 07, 2011 | 32.70 | 33.07 | 32.46 | 33.01 | 8,245,177 | +0.39(+1.19%) |
Dec 06, 2011 | 32.46 | 32.71 | 32.10 | 32.62 | 5,373,820 | +0.14(+0.42%) |
Dec 05, 2011 | 32.35 | 32.57 | 32.21 | 32.49 | 5,760,889 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.01 | 5,186,416 | -0.02(-0.07%) |
Dec 01, 2011 | 31.92 | 32.17 | 31.80 | 32.03 | 5,969,997 | +0.14(+0.45%) |
Nov 30, 2011 | 31.91 | 32.15 | 31.65 | 31.89 | 6,730,906 | +0.65(+2.10%) |
Nov 29, 2011 | 31.06 | 31.31 | 31.04 | 31.24 | 4,269,818 | +0.20(+0.64%) |
Nov 28, 2011 | 30.64 | 31.16 | 30.53 | 31.04 | 5,622,636 | +1.04(+3.45%) |
Nov 25, 2011 | 30.28 | 30.35 | 29.90 | 30.00 | 3,855,945 | -0.26(-0.87%) |
Nov 23, 2011 | 30.78 | 30.86 | 30.23 | 30.26 | 4,752,427 | -0.76(-2.44%) |
Nov 22, 2011 | 30.52 | 31.48 | 30.36 | 31.02 | 7,853,914 | +0.58(+1.91%) |
Nov 21, 2011 | 30.25 | 30.58 | 29.97 | 30.44 | 4,253,795 | -0.20(-0.65%) |
Nov 18, 2011 | 30.69 | 30.77 | 30.40 | 30.64 | 5,523,508 | +0.04(+0.13%) |
Nov 17, 2011 | 30.87 | 31.12 | 30.23 | 30.60 | 4,795,425 | -0.41(-1.32%) |
Nov 16, 2011 | 31.30 | 31.54 | 30.96 | 31.01 | 4,545,444 | -0.52(-1.66%) |
Nov 15, 2011 | 31.46 | 31.66 | 31.19 | 31.53 | 3,246,999 | +0.07(+0.22%) |
Nov 14, 2011 | 31.61 | 31.75 | 31.42 | 31.46 | 3,358,704 | -0.30(-0.93%) |
Nov 11, 2011 | 31.42 | 31.84 | 31.26 | 31.76 | 4,286,864 | +0.61(+1.95%) |
Nov 10, 2011 | 31.45 | 31.45 | 30.89 | 31.15 | 5,796,128 | -0.04(-0.13%) |
Nov 09, 2011 | 30.97 | 31.64 | 30.91 | 31.19 | 11,107,211 | -0.47(-1.47%) |
Nov 08, 2011 | 31.21 | 31.74 | 30.97 | 31.66 | 7,033,770 | +0.57(+1.83%) |
Nov 07, 2011 | 30.81 | 31.16 | 30.59 | 31.09 | 6,183,736 | +0.37(+1.20%) |
Nov 04, 2011 | 30.75 | 31.05 | 30.36 | 30.72 | 6,951,057 | -0.03(-0.11%) |
Nov 03, 2011 | 30.52 | 30.80 | 30.17 | 30.75 | 5,457,412 | +0.51(+1.67%) |
Nov 02, 2011 | 30.21 | 30.36 | 29.91 | 30.25 | 5,830,211 | +0.30(+1.01%) |
Nov 01, 2011 | 29.88 | 30.31 | 29.68 | 29.94 | 7,261,340 | -0.54(-1.77%) |
Oct 31, 2011 | 30.59 | 31.02 | 30.48 | 30.48 | 4,456,367 | -0.32(-1.05%) |
Oct 28, 2011 | 30.92 | 31.15 | 30.35 | 30.81 | 5,759,446 | -0.14(-0.46%) |
Oct 27, 2011 | 30.91 | 31.24 | 30.58 | 30.95 | 6,218,860 | +0.76(+2.53%) |
Oct 26, 2011 | 30.41 | 30.65 | 29.55 | 30.19 | 6,085,696 | +0.12(+0.40%) |
Oct 25, 2011 | 30.25 | 30.68 | 29.96 | 30.07 | 4,216,468 | -0.36(-1.18%) |
Oct 24, 2011 | 30.58 | 30.63 | 30.26 | 30.43 | 5,481,937 | -0.15(-0.50%) |
Oct 21, 2011 | 30.19 | 30.68 | 30.07 | 30.58 | 7,613,688 | +0.90(+3.03%) |
Oct 20, 2011 | 29.44 | 29.85 | 29.16 | 29.68 | 6,705,584 | +0.31(+1.05%) |
Oct 19, 2011 | 29.76 | 29.88 | 29.20 | 29.37 | 5,780,775 | -0.38(-1.26%) |
Oct 18, 2011 | 29.14 | 30.06 | 28.79 | 29.75 | 6,301,357 | +0.65(+2.25%) |
Oct 17, 2011 | 29.47 | 29.59 | 29.02 | 29.10 | 6,790,527 | -0.57(-1.94%) |
Oct 14, 2011 | 30.00 | 30.07 | 29.35 | 29.67 | 8,471,426 | -0.27(-0.89%) |
Oct 13, 2011 | 28.89 | 30.15 | 28.85 | 29.94 | 11,671,123 | +0.90(+3.10%) |
Oct 12, 2011 | 29.57 | 30.06 | 29.01 | 29.04 | 9,883,732 | -0.32(-1.10%) |
Oct 11, 2011 | 28.73 | 29.40 | 28.71 | 29.36 | 6,829,815 | +0.55(+1.93%) |
Oct 10, 2011 | 28.18 | 28.96 | 28.14 | 28.81 | 6,861,215 | +0.94(+3.37%) |
Oct 07, 2011 | 27.91 | 28.19 | 27.74 | 27.87 | 9,175,220 | -0.05(-0.18%) |
Oct 06, 2011 | 27.34 | 27.94 | 27.31 | 27.92 | 12,700,999 | +0.68(+2.51%) |
Oct 05, 2011 | 28.15 | 28.41 | 27.06 | 27.23 | 25,034,894 | -0.75(-2.67%) |
Oct 04, 2011 | 26.94 | 28.05 | 26.68 | 27.98 | 13,052,457 | +0.56(+2.04%) |
Oct 03, 2011 | 28.05 | 28.32 | 27.40 | 27.42 | 11,320,537 | -0.53(-1.90%) |
Sep 30, 2011 | 27.50 | 28.99 | 27.45 | 27.95 | 16,142,875 | -0.08(-0.30%) |
Sep 29, 2011 | 30.24 | 30.28 | 27.38 | 28.04 | 21,125,376 | -1.71(-5.76%) |
Sep 28, 2011 | 30.25 | 30.87 | 29.69 | 29.75 | 7,171,937 | -0.45(-1.48%) |
Sep 27, 2011 | 30.34 | 30.97 | 30.04 | 30.20 | 7,233,732 | +0.43(+1.44%) |
Sep 26, 2011 | 29.45 | 29.85 | 28.79 | 29.77 | 7,584,311 | +0.53(+1.82%) |
Sep 23, 2011 | 28.85 | 29.48 | 28.48 | 29.24 | 7,179,189 | +0.39(+1.35%) |
Sep 22, 2011 | 28.89 | 29.30 | 28.47 | 28.85 | 11,315,489 | -0.89(-3.01%) |
Sep 21, 2011 | 31.00 | 31.06 | 29.71 | 29.74 | 8,847,808 | -1.13(-3.65%) |
Sep 20, 2011 | 31.07 | 31.52 | 30.61 | 30.87 | 6,055,347 | -0.13(-0.42%) |
Sep 19, 2011 | 30.08 | 31.12 | 29.89 | 31.00 | 7,416,689 | +0.52(+1.71%) |
Sep 16, 2011 | 30.72 | 30.72 | 30.14 | 30.48 | 8,009,970 | +0.11(+0.37%) |
Sep 15, 2011 | 30.46 | 30.58 | 30.19 | 30.36 | 4,992,383 | +0.20(+0.66%) |
Sep 14, 2011 | 29.75 | 30.59 | 29.41 | 30.16 | 5,491,779 | +0.61(+2.05%) |
Sep 13, 2011 | 29.50 | 29.72 | 29.32 | 29.56 | 5,827,054 | +0.10(+0.33%) |
Sep 12, 2011 | 28.78 | 29.48 | 28.59 | 29.46 | 7,280,911 | +0.30(+1.03%) |
Sep 09, 2011 | 29.83 | 29.83 | 28.86 | 29.16 | 8,592,921 | -1.04(-3.45%) |
Sep 08, 2011 | 30.29 | 30.59 | 30.06 | 30.20 | 4,666,132 | -0.23(-0.76%) |
Sep 07, 2011 | 30.06 | 30.44 | 29.75 | 30.44 | 5,753,780 | +0.71(+2.40%) |
Sep 06, 2011 | 29.05 | 29.77 | 28.86 | 29.72 | 6,387,836 | -0.07(-0.25%) |
Sep 02, 2011 | 29.94 | 30.22 | 29.53 | 29.80 | 6,946,403 | -0.68(-2.23%) |
Sep 01, 2011 | 30.75 | 30.77 | 30.22 | 30.48 | 6,372,115 | -0.29(-0.96%) |
Aug 31, 2011 | 30.80 | 31.01 | 30.50 | 30.77 | 5,980,633 | +0.20(+0.65%) |
Aug 30, 2011 | 30.48 | 30.77 | 30.29 | 30.57 | 5,978,071 | +0.01(+0.04%) |
Aug 29, 2011 | 30.31 | 30.56 | 30.23 | 30.56 | 5,403,626 | +0.70(+2.33%) |
Aug 26, 2011 | 29.13 | 30.01 | 28.81 | 29.86 | 7,490,723 | +0.60(+2.05%) |
Aug 25, 2011 | 30.03 | 30.29 | 29.05 | 29.26 | 8,694,265 | -0.76(-2.53%) |
Aug 24, 2011 | 29.19 | 30.04 | 29.08 | 30.02 | 9,888,996 | +0.80(+2.75%) |
Aug 23, 2011 | 28.39 | 29.22 | 28.23 | 29.22 | 8,692,061 | +0.95(+3.36%) |
Aug 22, 2011 | 28.40 | 28.94 | 28.21 | 28.27 | 9,365,752 | +0.31(+1.09%) |
Aug 19, 2011 | 27.44 | 28.56 | 27.33 | 27.96 | 11,434,361 | +0.27(+0.98%) |
Aug 18, 2011 | 28.39 | 28.52 | 27.41 | 27.69 | 8,897,859 | -1.36(-4.69%) |
Aug 17, 2011 | 28.96 | 29.23 | 28.70 | 29.05 | 5,476,934 | +0.18(+0.61%) |
Aug 16, 2011 | 29.05 | 29.18 | 28.70 | 28.88 | 8,049,664 | -0.32(-1.10%) |
Aug 15, 2011 | 29.34 | 29.41 | 28.90 | 29.20 | 7,406,433 | +0.15(+0.51%) |
Aug 12, 2011 | 29.56 | 29.60 | 28.82 | 29.05 | 10,718,011 | -0.06(-0.21%) |
Aug 11, 2011 | 27.51 | 29.51 | 27.51 | 29.12 | 13,528,981 | +1.80(+6.59%) |
Aug 10, 2011 | 28.25 | 28.26 | 27.23 | 27.32 | 18,926,026 | -1.17(-4.11%) |
Aug 09, 2011 | 28.17 | 28.53 | 26.90 | 28.49 | 19,224,708 | +1.43(+5.27%) |
Aug 08, 2011 | 28.17 | 28.52 | 27.03 | 27.06 | 14,969,500 | -1.64(-5.70%) |
Aug 05, 2011 | 28.59 | 28.95 | 27.79 | 28.70 | 12,559,489 | +0.18(+0.64%) |
Aug 04, 2011 | 28.60 | 28.87 | 28.37 | 28.52 | 11,204,124 | -0.37(-1.29%) |
Aug 03, 2011 | 28.73 | 28.91 | 28.26 | 28.89 | 10,499,781 | +0.04(+0.14%) |
Aug 02, 2011 | 29.64 | 29.75 | 28.83 | 28.85 | 7,254,028 | -0.95(-3.19%) |
Aug 01, 2011 | 30.21 | 30.21 | 29.45 | 29.80 | 5,566,274 | -0.09(-0.30%) |
Jul 29, 2011 | 29.40 | 30.12 | 29.37 | 29.89 | 7,378,774 | +0.08(+0.27%) |
Jul 28, 2011 | 29.61 | 30.25 | 29.60 | 29.81 | 9,759,030 | +0.16(+0.53%) |
Jul 27, 2011 | 30.23 | 30.31 | 29.54 | 29.65 | 8,168,621 | -0.75(-2.48%) |
Jul 26, 2011 | 30.45 | 30.67 | 30.22 | 30.41 | 4,885,611 | -0.06(-0.20%) |
Jul 25, 2011 | 30.75 | 30.81 | 30.44 | 30.47 | 4,869,994 | -0.41(-1.34%) |
Jul 22, 2011 | 30.94 | 30.97 | 30.86 | 30.88 | 5,187,248 | +0.04(+0.13%) |
Jul 21, 2011 | 30.90 | 31.04 | 30.61 | 30.84 | 8,350,903 | +0.09(+0.29%) |
Jul 20, 2011 | 31.17 | 31.21 | 30.67 | 30.75 | 4,978,681 | -0.46(-1.49%) |
Jul 19, 2011 | 31.22 | 31.24 | 30.93 | 31.22 | 5,541,338 | +0.18(+0.57%) |
Jul 18, 2011 | 31.33 | 31.49 | 30.94 | 31.04 | 5,477,673 | -0.37(-1.19%) |
Jul 15, 2011 | 32.07 | 32.10 | 31.29 | 31.41 | 8,189,175 | -0.49(-1.53%) |
Jul 14, 2011 | 32.21 | 32.68 | 31.45 | 31.90 | 17,547,296 | +0.45(+1.42%) |
Jul 13, 2011 | 31.36 | 32.00 | 31.35 | 31.45 | 11,329,777 | +0.34(+1.09%) |
Jul 12, 2011 | 31.19 | 31.41 | 31.08 | 31.11 | 6,247,584 | -0.16(-0.50%) |
Jul 11, 2011 | 31.09 | 31.59 | 31.03 | 31.27 | 6,342,372 | -0.06(-0.18%) |
Jul 08, 2011 | 31.07 | 31.34 | 30.92 | 31.33 | 5,933,462 | +0.01(+0.04%) |
Jul 07, 2011 | 30.92 | 31.55 | 30.84 | 31.32 | 10,998,623 | -0.32(-1.00%) |
Jul 06, 2011 | 31.68 | 31.91 | 31.56 | 31.63 | 5,065,189 | -0.25(-0.80%) |
Jul 05, 2011 | 32.09 | 32.09 | 31.76 | 31.89 | 5,097,749 | -0.08(-0.26%) |
Jul 01, 2011 | 31.15 | 32.13 | 31.15 | 31.97 | 5,961,749 | +0.85(+2.73%) |
Jun 30, 2011 | 31.22 | 31.29 | 30.97 | 31.12 | 4,630,063 | +0.01(+0.02%) |
Jun 29, 2011 | 31.27 | 31.52 | 31.00 | 31.11 | 5,594,493 | -0.08(-0.25%) |
Jun 28, 2011 | 30.70 | 31.21 | 30.67 | 31.19 | 5,112,959 | +0.55(+1.78%) |
Jun 27, 2011 | 30.30 | 30.78 | 30.16 | 30.65 | 5,389,897 | +0.32(+1.04%) |
Jun 24, 2011 | 30.65 | 30.80 | 30.30 | 30.33 | 6,956,002 | -0.32(-1.03%) |
Jun 23, 2011 | 30.54 | 30.86 | 30.32 | 30.65 | 10,750,689 | -0.19(-0.62%) |
Jun 22, 2011 | 31.13 | 31.34 | 30.83 | 30.84 | 5,741,970 | -0.42(-1.35%) |
Jun 21, 2011 | 30.93 | 31.41 | 30.86 | 31.26 | 6,940,069 | +0.52(+1.69%) |
Jun 20, 2011 | 30.63 | 30.79 | 30.60 | 30.74 | 7,074,282 | -0.15(-0.47%) |
Jun 17, 2011 | 30.98 | 31.15 | 30.74 | 30.89 | 5,574,991 | +0.23(+0.73%) |
Jun 16, 2011 | 30.40 | 30.84 | 30.35 | 30.66 | 6,515,260 | +0.23(+0.74%) |
Jun 15, 2011 | 30.21 | 30.66 | 30.08 | 30.44 | 6,950,031 | +0.03(+0.09%) |
Jun 14, 2011 | 30.42 | 30.53 | 30.20 | 30.41 | 3,878,400 | +0.54(+1.79%) |
Jun 13, 2011 | 29.78 | 30.01 | 29.58 | 29.88 | 4,418,623 | +0.13(+0.44%) |
Jun 10, 2011 | 30.12 | 30.24 | 29.71 | 29.75 | 4,157,774 | -0.51(-1.68%) |
Jun 09, 2011 | 30.25 | 30.44 | 29.99 | 30.25 | 4,059,686 | +0.08(+0.26%) |
Jun 08, 2011 | 30.40 | 30.70 | 30.13 | 30.17 | 5,744,810 | -0.33(-1.09%) |
Jun 07, 2011 | 30.47 | 30.87 | 30.35 | 30.51 | 6,225,117 | +0.15(+0.50%) |
Jun 06, 2011 | 30.58 | 30.97 | 30.35 | 30.35 | 6,003,776 | -0.30(-0.99%) |
Jun 03, 2011 | 30.37 | 30.83 | 30.33 | 30.66 | 7,643,300 | -0.70(-2.25%) |
May 24, 2011 | 31.44 | 31.59 | 31.28 | 31.36 | 5,931,050 | -0.08(-0.25%) |
May 23, 2011 | 31.42 | 31.64 | 31.38 | 31.44 | 6,771,075 | -0.25(-0.80%) |
May 20, 2011 | 32.02 | 32.10 | 31.48 | 31.69 | 10,136,287 | -0.24(-0.76%) |
May 19, 2011 | 31.54 | 31.99 | 31.42 | 31.94 | 6,450,987 | +0.60(+1.92%) |
May 18, 2011 | 30.84 | 31.35 | 30.75 | 31.33 | 8,321,141 | +0.54(+1.76%) |
May 17, 2011 | 30.30 | 30.80 | 30.13 | 30.79 | 6,356,306 | +0.33(+1.07%) |
May 16, 2011 | 30.86 | 30.91 | 30.44 | 30.47 | 4,420,378 | -0.44(-1.42%) |
May 13, 2011 | 30.92 | 31.08 | 30.72 | 30.91 | 4,225,423 | +0.07(+0.24%) |
May 12, 2011 | 30.70 | 30.95 | 30.47 | 30.83 | 5,598,301 | +0.08(+0.26%) |
May 11, 2011 | 30.87 | 30.96 | 30.51 | 30.75 | 6,165,098 | -0.16(-0.53%) |
May 10, 2011 | 30.70 | 31.20 | 30.69 | 30.92 | 6,411,681 | +0.30(+0.99%) |
May 09, 2011 | 30.25 | 30.64 | 30.23 | 30.61 | 4,474,491 | +0.39(+1.31%) |
May 06, 2011 | 30.31 | 30.57 | 30.13 | 30.22 | 4,756,104 | +0.22(+0.73%) |
May 05, 2011 | 29.98 | 30.39 | 29.87 | 30.00 | 5,133,063 | -0.10(-0.34%) |
May 04, 2011 | 30.37 | 30.43 | 29.94 | 30.10 | 4,929,126 | -0.30(-1.00%) |
May 03, 2011 | 30.18 | 30.44 | 30.02 | 30.40 | 6,441,141 | +0.26(+0.88%) |
May 02, 2011 | 30.17 | 30.18 | 30.11 | 30.14 | 4,965,062 | -0.08(-0.26%) |
Apr 29, 2011 | 29.84 | 30.34 | 29.75 | 30.22 | 7,427,351 | +0.46(+1.53%) |
Apr 28, 2011 | 29.57 | 30.00 | 29.49 | 29.76 | 5,636,257 | +0.30(+1.01%) |
Apr 27, 2011 | 29.40 | 29.49 | 29.11 | 29.46 | 5,077,786 | +0.07(+0.23%) |
Apr 26, 2011 | 29.97 | 30.03 | 29.31 | 29.40 | 8,074,086 | -0.57(-1.92%) |
Apr 25, 2011 | 30.01 | 30.03 | 29.59 | 29.97 | 7,075,133 | -0.25(-0.84%) |
Apr 21, 2011 | 30.79 | 30.97 | 30.18 | 30.22 | 13,182,641 | +1.18(+4.07%) |
Apr 20, 2011 | 28.93 | 29.21 | 28.80 | 29.04 | 6,088,641 | +0.37(+1.30%) |
Apr 19, 2011 | 28.39 | 28.70 | 28.23 | 28.67 | 6,074,902 | +0.29(+1.01%) |
Apr 18, 2011 | 28.50 | 28.50 | 28.11 | 28.38 | 7,373,206 | -0.42(-1.45%) |
Apr 15, 2011 | 28.64 | 28.84 | 28.49 | 28.80 | 4,957,986 | +0.25(+0.87%) |
Apr 14, 2011 | 28.03 | 28.64 | 27.94 | 28.55 | 7,562,819 | +0.39(+1.40%) |
Apr 13, 2011 | 28.11 | 28.24 | 28.00 | 28.16 | 5,134,702 | +0.21(+0.75%) |
Apr 12, 2011 | 27.94 | 28.36 | 27.92 | 27.95 | 6,936,629 | -0.06(-0.22%) |
Apr 11, 2011 | 27.79 | 28.06 | 27.79 | 28.01 | 6,830,781 | +0.22(+0.79%) |
Apr 08, 2011 | 27.89 | 28.04 | 27.60 | 27.79 | 7,365,602 | +0.09(+0.32%) |
Apr 07, 2011 | 28.00 | 28.22 | 27.63 | 27.70 | 7,986,011 | -0.38(-1.36%) |
Apr 06, 2011 | 28.12 | 28.18 | 27.98 | 28.08 | 6,953,163 | +0.08(+0.28%) |
Apr 05, 2011 | 28.42 | 28.46 | 27.97 | 28.00 | 9,201,368 | -0.51(-1.79%) |
Apr 04, 2011 | 28.86 | 29.01 | 28.46 | 28.51 | 5,514,247 | -0.30(-1.03%) |