Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.41 | 31.50 | 31.23 | 31.47 | 1,707,905 | +0.07(+0.22%) |
Apr 27, 2012 | 31.52 | 31.76 | 31.34 | 31.40 | 1,308,277 | -0.12(-0.38%) |
Apr 26, 2012 | 31.24 | 31.57 | 31.15 | 31.52 | 1,146,766 | +0.28(+0.90%) |
Apr 25, 2012 | 31.58 | 31.70 | 31.22 | 31.24 | 1,251,069 | -0.18(-0.58%) |
Apr 24, 2012 | 31.15 | 31.42 | 31.12 | 31.42 | 1,895,313 | +0.39(+1.24%) |
Apr 23, 2012 | 31.03 | 31.14 | 31.00 | 31.04 | 1,513,263 | -0.22(-0.70%) |
Apr 20, 2012 | 31.27 | 31.36 | 31.14 | 31.26 | 2,161,515 | +0.03(+0.10%) |
Apr 19, 2012 | 31.23 | 31.38 | 31.14 | 31.23 | 2,022,495 | +0.05(+0.15%) |
Apr 18, 2012 | 30.96 | 31.24 | 30.88 | 31.18 | 1,673,727 | +0.17(+0.54%) |
Apr 17, 2012 | 30.96 | 31.11 | 30.89 | 31.02 | 2,627,490 | +0.07(+0.22%) |
Apr 16, 2012 | 31.07 | 31.17 | 30.86 | 30.95 | 1,686,473 | -0.04(-0.12%) |
Apr 13, 2012 | 30.87 | 31.19 | 30.84 | 30.99 | 2,129,497 | +0.09(+0.29%) |
Apr 12, 2012 | 30.85 | 30.95 | 30.80 | 30.89 | 3,757,042 | +0.02(+0.05%) |
Apr 11, 2012 | 31.18 | 31.26 | 30.73 | 30.88 | 2,632,130 | -0.05(-0.17%) |
Apr 10, 2012 | 31.10 | 31.19 | 30.85 | 30.93 | 2,681,309 | -0.23(-0.73%) |
Apr 09, 2012 | 30.93 | 31.25 | 30.77 | 31.16 | 2,962,834 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.50 | 30.88 | 31.24 | 4,914,067 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.51 | 31.58 | 31.67 | 4,610,649 | -1.01(-3.10%) |
Apr 03, 2012 | 34.54 | 34.75 | 32.57 | 32.68 | 8,182,868 | -1.88(-5.43%) |
Apr 02, 2012 | 34.21 | 34.64 | 34.18 | 34.56 | 1,547,496 | +0.31(+0.91%) |
Mar 30, 2012 | 34.24 | 34.32 | 34.06 | 34.25 | 1,920,823 | +0.20(+0.58%) |
Mar 29, 2012 | 33.96 | 34.19 | 33.92 | 34.05 | 2,650,452 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.31 | 33.88 | 34.07 | 2,033,151 | -0.17(-0.51%) |
Mar 27, 2012 | 33.86 | 34.37 | 33.74 | 34.25 | 2,622,563 | +0.39(+1.16%) |
Mar 26, 2012 | 33.31 | 33.86 | 33.28 | 33.85 | 1,884,952 | +0.58(+1.75%) |
Mar 23, 2012 | 32.89 | 33.29 | 32.78 | 33.27 | 1,532,443 | +0.36(+1.08%) |
Mar 22, 2012 | 32.47 | 32.93 | 32.45 | 32.92 | 1,240,759 | +0.30(+0.90%) |
Mar 21, 2012 | 32.57 | 32.72 | 32.47 | 32.62 | 848,468 | +0.14(+0.42%) |
Mar 20, 2012 | 32.59 | 32.76 | 32.47 | 32.48 | 1,281,934 | -0.30(-0.90%) |
Mar 19, 2012 | 32.53 | 32.82 | 32.45 | 32.78 | 1,165,877 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.69 | 32.45 | 32.63 | 1,628,530 | +0.18(+0.56%) |
Mar 15, 2012 | 32.52 | 32.55 | 32.40 | 32.45 | 1,035,869 | -0.06(-0.19%) |
Mar 14, 2012 | 32.45 | 32.69 | 32.40 | 32.51 | 1,251,709 | +0.05(+0.16%) |
Mar 13, 2012 | 32.47 | 32.55 | 32.34 | 32.45 | 1,428,877 | +0.08(+0.23%) |
Mar 12, 2012 | 32.39 | 32.43 | 32.15 | 32.38 | 1,118,989 | +0.02(+0.05%) |
Mar 09, 2012 | 32.40 | 32.44 | 32.20 | 32.36 | 1,213,935 | +0.08(+0.23%) |
Mar 08, 2012 | 32.12 | 32.34 | 32.02 | 32.29 | 1,744,488 | +0.42(+1.31%) |
Mar 07, 2012 | 31.96 | 32.03 | 31.76 | 31.87 | 1,918,215 | +0.05(+0.17%) |
Mar 06, 2012 | 32.64 | 32.73 | 31.82 | 31.82 | 2,299,937 | -0.98(-2.98%) |
Mar 05, 2012 | 32.92 | 33.16 | 32.67 | 32.79 | 1,702,920 | -0.20(-0.62%) |
Mar 02, 2012 | 33.08 | 33.20 | 32.96 | 33.00 | 1,065,931 | -0.09(-0.27%) |
Mar 01, 2012 | 32.98 | 33.23 | 32.85 | 33.09 | 1,627,709 | +0.08(+0.23%) |
Feb 29, 2012 | 33.04 | 33.19 | 32.95 | 33.01 | 1,944,532 | -0.05(-0.14%) |
Feb 28, 2012 | 32.99 | 33.21 | 32.90 | 33.06 | 1,214,265 | +0.12(+0.36%) |
Feb 27, 2012 | 33.01 | 33.12 | 32.88 | 32.94 | 1,097,171 | -0.06(-0.18%) |
Feb 24, 2012 | 33.42 | 33.46 | 32.97 | 33.00 | 1,133,780 | -0.36(-1.08%) |
Feb 23, 2012 | 33.22 | 33.45 | 33.12 | 33.36 | 958,100 | -0.01(-0.02%) |
Feb 22, 2012 | 33.63 | 33.77 | 33.31 | 33.37 | 1,785,618 | -0.33(-0.98%) |
Feb 21, 2012 | 34.24 | 34.24 | 33.60 | 33.70 | 1,354,842 | -0.44(-1.28%) |
Feb 17, 2012 | 33.88 | 34.26 | 33.62 | 34.13 | 2,193,821 | +0.25(+0.73%) |
Feb 16, 2012 | 34.00 | 34.55 | 33.63 | 33.89 | 4,144,700 | +0.93(+2.83%) |
Feb 15, 2012 | 33.13 | 33.46 | 32.95 | 32.95 | 1,342,188 | -0.12(-0.36%) |
Feb 14, 2012 | 32.87 | 33.07 | 32.74 | 33.07 | 1,151,740 | +0.19(+0.57%) |
Feb 13, 2012 | 32.63 | 32.91 | 32.62 | 32.89 | 1,439,739 | +0.45(+1.39%) |
Feb 10, 2012 | 32.76 | 32.83 | 32.44 | 32.44 | 1,323,280 | -0.55(-1.66%) |
Feb 09, 2012 | 32.85 | 33.01 | 32.73 | 32.98 | 1,061,299 | +0.15(+0.46%) |
Feb 08, 2012 | 33.00 | 33.09 | 32.76 | 32.83 | 799,112 | -0.20(-0.59%) |
Feb 07, 2012 | 32.65 | 33.13 | 32.65 | 33.03 | 1,058,962 | +0.26(+0.80%) |
Feb 06, 2012 | 32.92 | 32.99 | 32.65 | 32.77 | 789,688 | -0.24(-0.73%) |
Feb 03, 2012 | 32.90 | 33.19 | 32.86 | 33.01 | 1,183,182 | +0.38(+1.17%) |
Feb 02, 2012 | 32.96 | 33.05 | 32.47 | 32.62 | 1,088,740 | -0.26(-0.78%) |
Feb 01, 2012 | 32.49 | 33.08 | 32.47 | 32.88 | 1,193,849 | +0.65(+2.03%) |
Jan 31, 2012 | 32.05 | 32.26 | 31.84 | 32.23 | 1,218,941 | +0.26(+0.82%) |
Jan 30, 2012 | 32.09 | 32.18 | 31.84 | 31.96 | 842,561 | -0.26(-0.79%) |
Jan 27, 2012 | 32.40 | 32.40 | 31.98 | 32.22 | 1,084,894 | -0.22(-0.67%) |
Jan 26, 2012 | 32.42 | 32.64 | 32.21 | 32.44 | 1,172,701 | +0.14(+0.42%) |
Jan 25, 2012 | 32.11 | 32.39 | 32.04 | 32.30 | 1,537,290 | +0.11(+0.35%) |
Jan 24, 2012 | 32.35 | 32.83 | 32.10 | 32.19 | 2,090,170 | -0.87(-2.64%) |
Jan 23, 2012 | 32.97 | 33.19 | 32.85 | 33.06 | 1,310,736 | +0.00(+0.00%) |
Jan 20, 2012 | 32.77 | 33.13 | 32.75 | 33.06 | 1,441,875 | +0.35(+1.06%) |
Jan 19, 2012 | 32.89 | 32.91 | 32.68 | 32.71 | 1,802,647 | -0.21(-0.64%) |
Jan 18, 2012 | 32.77 | 32.93 | 32.56 | 32.92 | 1,440,730 | +0.15(+0.46%) |
Jan 17, 2012 | 33.30 | 33.40 | 32.76 | 32.77 | 1,724,062 | -0.24(-0.73%) |
Jan 13, 2012 | 33.33 | 33.52 | 32.98 | 33.01 | 1,287,082 | -0.57(-1.70%) |
Jan 12, 2012 | 33.77 | 33.85 | 33.58 | 33.58 | 1,417,795 | -0.11(-0.33%) |
Jan 11, 2012 | 33.43 | 33.72 | 33.36 | 33.70 | 1,229,362 | +0.14(+0.43%) |
Jan 10, 2012 | 33.12 | 33.69 | 33.12 | 33.55 | 1,386,405 | +0.67(+2.03%) |
Jan 09, 2012 | 32.80 | 32.97 | 32.65 | 32.89 | 913,830 | +0.15(+0.46%) |
Jan 06, 2012 | 32.56 | 32.83 | 32.47 | 32.74 | 1,285,148 | +0.13(+0.39%) |
Jan 05, 2012 | 32.38 | 32.63 | 31.84 | 32.61 | 1,488,691 | +0.11(+0.35%) |
Jan 04, 2012 | 32.73 | 32.77 | 32.37 | 32.50 | 974,731 | -0.22(-0.67%) |
Dec 30, 2011 | 32.88 | 32.89 | 32.68 | 32.71 | 618,780 | -0.14(-0.43%) |
Dec 29, 2011 | 32.71 | 32.93 | 32.68 | 32.86 | 571,983 | +0.26(+0.81%) |
Dec 28, 2011 | 33.10 | 33.12 | 32.53 | 32.59 | 845,782 | -0.49(-1.48%) |
Dec 27, 2011 | 32.97 | 33.16 | 32.91 | 33.08 | 551,646 | +0.02(+0.07%) |
Dec 23, 2011 | 32.83 | 33.10 | 32.76 | 33.06 | 799,233 | +0.44(+1.36%) |
Dec 21, 2011 | 32.16 | 32.64 | 31.99 | 32.62 | 1,451,053 | +0.35(+1.09%) |
Dec 20, 2011 | 31.87 | 32.38 | 31.85 | 32.26 | 1,552,006 | +0.83(+2.63%) |
Dec 19, 2011 | 32.07 | 32.17 | 31.40 | 31.44 | 1,481,492 | -0.60(-1.88%) |
Dec 16, 2011 | 31.65 | 32.11 | 31.64 | 32.04 | 3,198,692 | +0.52(+1.64%) |
Dec 15, 2011 | 30.93 | 31.57 | 30.90 | 31.52 | 2,676,893 | +0.91(+2.97%) |
Dec 14, 2011 | 30.41 | 30.80 | 30.35 | 30.61 | 2,162,827 | +0.11(+0.37%) |
Dec 13, 2011 | 31.11 | 31.34 | 30.41 | 30.50 | 2,763,887 | -0.47(-1.53%) |
Dec 12, 2011 | 30.86 | 30.99 | 30.65 | 30.97 | 1,170,927 | -0.14(-0.43%) |
Dec 09, 2011 | 30.86 | 31.17 | 30.86 | 31.11 | 1,144,869 | +0.29(+0.95%) |
Dec 08, 2011 | 30.98 | 30.99 | 30.61 | 30.81 | 1,634,656 | -0.32(-1.01%) |
Dec 07, 2011 | 30.98 | 31.24 | 30.83 | 31.13 | 1,588,219 | +0.05(+0.15%) |
Dec 06, 2011 | 30.60 | 31.18 | 30.47 | 31.08 | 1,369,295 | +0.40(+1.30%) |
Dec 05, 2011 | 30.68 | 30.83 | 30.41 | 30.68 | 1,219,879 | +0.25(+0.81%) |
Dec 02, 2011 | 30.41 | 30.48 | 30.24 | 30.44 | 1,512,369 | +0.20(+0.65%) |
Dec 01, 2011 | 30.44 | 30.53 | 30.07 | 30.24 | 1,768,787 | -0.26(-0.84%) |
Nov 30, 2011 | 30.48 | 30.50 | 30.12 | 30.50 | 1,864,017 | +0.82(+2.76%) |
Nov 29, 2011 | 29.16 | 29.72 | 28.96 | 29.68 | 2,246,463 | +0.57(+1.96%) |
Nov 28, 2011 | 28.97 | 29.20 | 28.79 | 29.11 | 1,163,093 | +0.80(+2.81%) |
Nov 25, 2011 | 28.42 | 28.58 | 28.30 | 28.31 | 568,700 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.66 | 28.34 | 28.43 | 975,762 | -0.41(-1.42%) |
Nov 22, 2011 | 28.93 | 29.01 | 28.64 | 28.84 | 1,087,886 | -0.05(-0.18%) |
Nov 21, 2011 | 29.16 | 29.17 | 28.61 | 28.89 | 1,554,477 | -0.59(-2.00%) |
Nov 18, 2011 | 29.64 | 29.64 | 29.23 | 29.48 | 1,447,871 | +0.07(+0.23%) |
Nov 17, 2011 | 29.59 | 29.64 | 29.18 | 29.41 | 1,622,036 | -0.22(-0.75%) |
Nov 16, 2011 | 30.22 | 30.25 | 29.64 | 29.64 | 2,776,779 | -0.84(-2.76%) |
Nov 15, 2011 | 30.20 | 30.55 | 30.12 | 30.48 | 941,009 | +0.16(+0.52%) |
Nov 14, 2011 | 30.39 | 30.39 | 30.02 | 30.32 | 1,237,587 | -0.24(-0.78%) |
Nov 11, 2011 | 30.10 | 30.56 | 30.10 | 30.56 | 1,319,196 | +0.73(+2.45%) |
Nov 10, 2011 | 29.77 | 29.87 | 29.28 | 29.83 | 1,396,469 | +0.31(+1.06%) |
Nov 09, 2011 | 29.48 | 29.68 | 29.41 | 29.52 | 2,140,885 | -0.42(-1.42%) |
Nov 08, 2011 | 29.69 | 29.94 | 29.41 | 29.94 | 1,968,119 | +0.42(+1.44%) |
Nov 07, 2011 | 29.02 | 29.58 | 28.91 | 29.52 | 1,674,624 | +0.56(+1.93%) |
Nov 04, 2011 | 28.99 | 29.41 | 28.88 | 28.96 | 2,583,345 | -0.21(-0.72%) |
Nov 03, 2011 | 29.31 | 29.44 | 28.98 | 29.17 | 2,521,339 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.28 | 28.50 | 29.06 | 4,340,824 | -0.99(-3.30%) |
Nov 01, 2011 | 30.82 | 31.07 | 30.04 | 30.05 | 2,038,005 | -1.50(-4.75%) |
Oct 31, 2011 | 31.75 | 32.04 | 31.54 | 31.54 | 1,822,957 | -0.46(-1.44%) |
Oct 28, 2011 | 31.41 | 32.07 | 31.41 | 32.01 | 2,560,881 | +0.68(+2.16%) |
Oct 27, 2011 | 31.87 | 31.87 | 31.20 | 31.33 | 2,592,221 | +0.10(+0.33%) |
Oct 26, 2011 | 31.20 | 31.29 | 30.78 | 31.22 | 1,621,151 | +0.35(+1.13%) |
Oct 25, 2011 | 31.01 | 31.14 | 30.65 | 30.87 | 1,300,895 | -0.27(-0.86%) |
Oct 24, 2011 | 31.00 | 31.26 | 30.95 | 31.14 | 1,063,428 | +0.07(+0.24%) |
Oct 21, 2011 | 30.76 | 31.07 | 30.72 | 31.07 | 1,340,846 | +0.61(+2.01%) |
Oct 20, 2011 | 30.63 | 30.91 | 30.07 | 30.46 | 2,216,223 | -0.20(-0.66%) |
Oct 19, 2011 | 31.19 | 31.19 | 30.49 | 30.66 | 1,431,589 | -0.57(-1.84%) |
Oct 18, 2011 | 30.57 | 31.54 | 30.38 | 31.23 | 1,259,610 | +0.56(+1.82%) |
Oct 17, 2011 | 31.13 | 31.22 | 30.60 | 30.67 | 1,215,375 | -0.45(-1.46%) |
Oct 14, 2011 | 31.46 | 31.49 | 30.94 | 31.13 | 978,029 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.25 | 30.57 | 31.13 | 1,301,728 | -0.07(-0.24%) |
Oct 12, 2011 | 31.50 | 31.53 | 31.19 | 31.20 | 1,088,063 | -0.10(-0.31%) |
Oct 11, 2011 | 31.26 | 31.38 | 31.07 | 31.30 | 1,310,566 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.42 | 30.92 | 31.42 | 986,124 | +0.86(+2.83%) |
Oct 07, 2011 | 30.78 | 30.99 | 30.34 | 30.55 | 1,500,192 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.71 | 30.17 | 30.67 | 1,864,618 | +0.83(+2.80%) |
Oct 05, 2011 | 29.53 | 29.89 | 29.23 | 29.84 | 1,457,993 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.47 | 28.30 | 29.43 | 1,781,081 | +0.86(+3.03%) |
Oct 03, 2011 | 29.34 | 29.65 | 28.56 | 28.56 | 2,032,205 | -0.95(-3.21%) |
Sep 30, 2011 | 29.69 | 29.90 | 29.45 | 29.51 | 1,383,566 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.41 | 30.02 | 1,949,312 | +0.91(+3.12%) |
Sep 28, 2011 | 30.37 | 30.54 | 29.09 | 29.12 | 1,891,408 | -1.25(-4.12%) |
Sep 27, 2011 | 30.20 | 30.64 | 29.96 | 30.37 | 1,474,038 | +0.71(+2.39%) |
Sep 26, 2011 | 29.41 | 29.67 | 29.09 | 29.66 | 1,289,899 | +0.51(+1.74%) |
Sep 23, 2011 | 29.09 | 29.49 | 29.04 | 29.15 | 1,569,980 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.74 | 28.85 | 29.29 | 2,922,566 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.55 | 30.27 | 30.27 | 1,333,317 | -1.30(-4.11%) |
Sep 20, 2011 | 31.64 | 31.98 | 31.56 | 31.57 | 1,627,781 | +0.10(+0.31%) |
Sep 19, 2011 | 31.47 | 31.61 | 31.31 | 31.47 | 1,520,655 | -0.42(-1.33%) |
Sep 16, 2011 | 31.95 | 32.16 | 31.80 | 31.89 | 2,195,551 | +0.01(+0.05%) |
Sep 15, 2011 | 31.69 | 31.98 | 31.45 | 31.88 | 1,281,903 | +0.54(+1.71%) |
Sep 14, 2011 | 31.25 | 31.66 | 30.86 | 31.34 | 1,786,042 | +0.17(+0.55%) |
Sep 13, 2011 | 30.99 | 31.22 | 30.72 | 31.17 | 1,260,607 | +0.26(+0.84%) |
Sep 12, 2011 | 30.82 | 31.13 | 30.48 | 30.91 | 1,790,672 | -0.23(-0.74%) |
Sep 09, 2011 | 31.31 | 31.45 | 31.07 | 31.14 | 1,532,308 | -0.51(-1.60%) |
Sep 08, 2011 | 31.71 | 32.02 | 31.61 | 31.65 | 1,480,905 | -0.28(-0.86%) |
Sep 07, 2011 | 31.78 | 32.02 | 31.63 | 31.92 | 1,446,131 | +0.42(+1.35%) |
Sep 06, 2011 | 30.98 | 31.57 | 30.93 | 31.50 | 1,916,952 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.06 | 31.75 | 31.78 | 1,284,472 | -0.44(-1.36%) |
Sep 01, 2011 | 32.66 | 32.71 | 32.17 | 32.22 | 1,377,307 | -0.37(-1.14%) |
Aug 31, 2011 | 32.45 | 32.75 | 32.37 | 32.59 | 1,873,664 | +0.25(+0.78%) |
Aug 30, 2011 | 32.26 | 32.55 | 32.05 | 32.34 | 1,597,448 | +0.08(+0.25%) |
Aug 29, 2011 | 31.92 | 32.29 | 31.86 | 32.26 | 2,284,377 | +0.71(+2.24%) |
Aug 26, 2011 | 31.39 | 31.85 | 30.69 | 31.55 | 2,093,533 | +0.08(+0.26%) |
Aug 25, 2011 | 31.99 | 32.03 | 31.42 | 31.47 | 1,744,374 | -0.42(-1.32%) |
Aug 24, 2011 | 31.82 | 32.02 | 31.59 | 31.89 | 2,680,697 | -0.16(-0.51%) |
Aug 23, 2011 | 31.91 | 32.06 | 31.63 | 32.05 | 2,183,238 | +0.24(+0.77%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.74 | 31.81 | 2,492,109 | +0.11(+0.35%) |
Aug 19, 2011 | 31.71 | 32.51 | 31.66 | 31.70 | 2,024,401 | -0.40(-1.24%) |
Aug 18, 2011 | 32.13 | 32.24 | 31.63 | 32.10 | 1,726,383 | -0.63(-1.92%) |
Aug 17, 2011 | 32.85 | 33.02 | 32.56 | 32.73 | 1,275,754 | +0.12(+0.36%) |
Aug 16, 2011 | 32.32 | 32.93 | 32.26 | 32.61 | 1,446,916 | -0.14(-0.43%) |
Aug 15, 2011 | 32.21 | 32.81 | 32.05 | 32.75 | 1,566,537 | +0.77(+2.40%) |
Aug 12, 2011 | 31.63 | 32.16 | 31.43 | 31.98 | 3,432,524 | +0.55(+1.74%) |
Aug 11, 2011 | 30.41 | 31.73 | 30.12 | 31.43 | 2,776,214 | +1.19(+3.94%) |
Aug 10, 2011 | 31.28 | 31.40 | 30.14 | 30.24 | 3,558,846 | -1.56(-4.91%) |
Aug 09, 2011 | 31.06 | 31.82 | 29.96 | 31.80 | 4,077,322 | +1.66(+5.49%) |
Aug 08, 2011 | 31.06 | 31.27 | 30.15 | 30.15 | 3,872,655 | -1.30(-4.14%) |
Aug 05, 2011 | 31.36 | 31.78 | 30.76 | 31.45 | 3,247,917 | +0.40(+1.29%) |
Aug 04, 2011 | 32.28 | 32.57 | 31.03 | 31.05 | 3,095,816 | -1.63(-5.00%) |
Aug 03, 2011 | 32.32 | 32.84 | 32.24 | 32.68 | 3,250,091 | -0.10(-0.29%) |
Aug 02, 2011 | 32.29 | 32.87 | 32.17 | 32.78 | 5,029,450 | -0.22(-0.67%) |
Aug 01, 2011 | 33.51 | 33.63 | 32.78 | 33.00 | 1,578,916 | -0.31(-0.93%) |
Jul 29, 2011 | 33.22 | 33.56 | 33.11 | 33.31 | 1,281,939 | -0.16(-0.46%) |
Jul 28, 2011 | 33.62 | 33.81 | 33.42 | 33.47 | 1,360,129 | -0.13(-0.40%) |
Jul 27, 2011 | 33.77 | 33.98 | 33.56 | 33.60 | 1,072,670 | -0.27(-0.81%) |
Jul 26, 2011 | 34.00 | 34.11 | 33.86 | 33.87 | 659,778 | -0.13(-0.39%) |
Jul 25, 2011 | 34.14 | 34.29 | 33.99 | 34.01 | 822,034 | -0.41(-1.18%) |
Jul 22, 2011 | 34.35 | 34.54 | 34.18 | 34.41 | 1,324,694 | +0.07(+0.19%) |
Jul 21, 2011 | 33.88 | 34.38 | 33.73 | 34.35 | 1,534,614 | +0.75(+2.22%) |
Jul 20, 2011 | 33.02 | 33.74 | 32.96 | 33.60 | 1,425,045 | +0.46(+1.38%) |
Jul 19, 2011 | 32.79 | 33.15 | 32.67 | 33.14 | 1,379,792 | +0.43(+1.31%) |
Jul 18, 2011 | 33.02 | 33.02 | 32.47 | 32.71 | 1,574,163 | -0.43(-1.29%) |
Jul 15, 2011 | 33.12 | 33.24 | 32.87 | 33.14 | 1,822,017 | +0.18(+0.56%) |
Jul 14, 2011 | 32.69 | 33.23 | 32.68 | 32.96 | 2,102,259 | +0.40(+1.23%) |
Jul 13, 2011 | 32.39 | 32.67 | 32.28 | 32.56 | 1,150,860 | +0.24(+0.73%) |
Jul 12, 2011 | 31.98 | 32.39 | 31.97 | 32.32 | 2,995,308 | +0.16(+0.48%) |
Jul 11, 2011 | 32.65 | 32.74 | 32.14 | 32.16 | 1,719,638 | -0.78(-2.36%) |
Jul 08, 2011 | 33.09 | 33.10 | 32.85 | 32.94 | 1,180,382 | -0.37(-1.11%) |
Jul 07, 2011 | 33.43 | 33.53 | 33.23 | 33.31 | 1,824,084 | +0.04(+0.11%) |
Jul 06, 2011 | 33.32 | 33.40 | 33.14 | 33.27 | 1,034,798 | -0.04(-0.13%) |
Jul 05, 2011 | 33.53 | 33.64 | 33.28 | 33.32 | 1,310,489 | -0.19(-0.57%) |
Jul 01, 2011 | 33.27 | 33.57 | 33.16 | 33.51 | 1,098,481 | +0.43(+1.30%) |
Jun 30, 2011 | 33.25 | 33.29 | 32.99 | 33.08 | 1,263,111 | -0.02(-0.07%) |
Jun 29, 2011 | 32.92 | 33.30 | 32.87 | 33.10 | 1,139,201 | +0.27(+0.81%) |
Jun 28, 2011 | 32.83 | 32.90 | 32.79 | 32.84 | 1,194,283 | +0.10(+0.29%) |
Jun 27, 2011 | 32.79 | 33.16 | 32.67 | 32.74 | 981,458 | -0.01(-0.02%) |
Jun 24, 2011 | 33.35 | 33.46 | 32.71 | 32.75 | 1,734,954 | -0.58(-1.75%) |
Jun 23, 2011 | 33.11 | 33.36 | 33.02 | 33.33 | 1,454,227 | -0.10(-0.31%) |
Jun 22, 2011 | 33.13 | 33.58 | 33.03 | 33.44 | 1,225,642 | +0.23(+0.69%) |
Jun 21, 2011 | 33.27 | 33.37 | 33.17 | 33.21 | 1,709,624 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.99 | 33.05 | 1,284,414 | +0.04(+0.13%) |
Jun 17, 2011 | 32.90 | 33.07 | 32.81 | 33.01 | 1,877,381 | +0.34(+1.04%) |
Jun 16, 2011 | 32.68 | 32.85 | 32.51 | 32.67 | 1,471,575 | +0.02(+0.07%) |
Jun 15, 2011 | 32.92 | 33.02 | 32.48 | 32.65 | 1,548,572 | -0.43(-1.30%) |
Jun 14, 2011 | 32.91 | 33.14 | 32.77 | 33.07 | 1,534,899 | +0.35(+1.06%) |
Jun 13, 2011 | 32.51 | 32.83 | 32.10 | 32.73 | 2,554,347 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.07 | 32.65 | 32.70 | 1,576,291 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.11 | 32.82 | 33.08 | 1,443,529 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.99 | 32.53 | 32.90 | 1,655,927 | +0.23(+0.70%) |
Jun 07, 2011 | 32.73 | 32.92 | 32.54 | 32.67 | 1,260,286 | +0.10(+0.32%) |
Jun 06, 2011 | 32.68 | 32.84 | 32.54 | 32.56 | 723,160 | -0.11(-0.34%) |
Jun 03, 2011 | 32.45 | 33.13 | 32.42 | 32.68 | 1,661,537 | -1.12(-3.30%) |
May 24, 2011 | 33.94 | 34.03 | 33.70 | 33.79 | 901,486 | -0.04(-0.13%) |
May 23, 2011 | 33.78 | 33.96 | 33.70 | 33.84 | 1,562,253 | -0.31(-0.90%) |
May 20, 2011 | 34.09 | 34.23 | 33.93 | 34.14 | 1,688,994 | +0.07(+0.22%) |
May 19, 2011 | 34.11 | 34.11 | 33.90 | 34.07 | 1,170,789 | +0.10(+0.28%) |
May 18, 2011 | 33.96 | 34.03 | 33.81 | 33.98 | 988,504 | +0.01(+0.04%) |
May 17, 2011 | 33.72 | 34.00 | 33.69 | 33.96 | 1,441,933 | +0.18(+0.52%) |
May 16, 2011 | 33.76 | 33.92 | 33.61 | 33.78 | 964,951 | -0.01(-0.02%) |
May 13, 2011 | 33.76 | 33.98 | 33.69 | 33.79 | 1,710,386 | +0.13(+0.39%) |
May 12, 2011 | 33.38 | 33.67 | 33.09 | 33.66 | 1,918,187 | +0.31(+0.92%) |
May 11, 2011 | 33.88 | 33.97 | 33.26 | 33.35 | 2,095,630 | -0.57(-1.69%) |
May 10, 2011 | 33.62 | 33.94 | 33.51 | 33.92 | 1,510,684 | +0.31(+0.92%) |
May 09, 2011 | 33.12 | 33.67 | 33.12 | 33.62 | 2,008,709 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.12 | 32.92 | 33.06 | 1,724,010 | +0.37(+1.15%) |
May 05, 2011 | 32.85 | 33.12 | 32.59 | 32.68 | 3,215,167 | -0.34(-1.02%) |
May 04, 2011 | 33.34 | 33.44 | 32.51 | 33.02 | 4,935,727 | -0.40(-1.21%) |
May 03, 2011 | 34.49 | 34.82 | 33.27 | 33.42 | 6,436,761 | -2.11(-5.95%) |