Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.59 | 34.59 | 33.78 | 33.88 | 11,285,048 | -0.85(-2.45%) |
Apr 27, 2012 | 35.14 | 35.14 | 34.52 | 34.73 | 9,102,094 | -0.12(-0.34%) |
Apr 26, 2012 | 34.59 | 35.14 | 34.38 | 34.85 | 16,142,426 | -1.23(-3.41%) |
Apr 25, 2012 | 34.88 | 36.08 | 34.82 | 36.08 | 16,335,392 | +1.45(+4.19%) |
Apr 24, 2012 | 34.85 | 34.94 | 34.35 | 34.63 | 9,281,271 | -0.13(-0.37%) |
Apr 23, 2012 | 34.61 | 34.88 | 34.55 | 34.76 | 7,684,463 | -0.55(-1.56%) |
Apr 20, 2012 | 35.04 | 35.42 | 35.02 | 35.31 | 10,740,710 | +0.35(+1.00%) |
Apr 19, 2012 | 34.60 | 35.06 | 34.42 | 34.96 | 11,832,346 | +0.35(+1.01%) |
Apr 18, 2012 | 34.37 | 34.84 | 34.37 | 34.61 | 8,084,210 | -0.01(-0.03%) |
Apr 17, 2012 | 33.85 | 34.79 | 33.83 | 34.62 | 9,800,824 | +1.02(+3.04%) |
Apr 16, 2012 | 33.42 | 33.99 | 33.19 | 33.60 | 10,457,680 | +0.40(+1.20%) |
Apr 13, 2012 | 33.34 | 33.71 | 32.91 | 33.20 | 15,576,940 | +0.53(+1.62%) |
Apr 12, 2012 | 32.00 | 32.84 | 31.93 | 32.67 | 9,427,016 | +0.80(+2.51%) |
Apr 11, 2012 | 32.29 | 32.37 | 31.74 | 31.87 | 8,436,764 | +0.17(+0.54%) |
Apr 10, 2012 | 32.42 | 32.64 | 31.53 | 31.70 | 10,661,462 | -0.79(-2.43%) |
Apr 09, 2012 | 32.82 | 33.01 | 32.27 | 32.49 | 22,711,036 | -0.93(-2.78%) |
Apr 05, 2012 | 33.43 | 34.05 | 33.20 | 33.42 | 13,970,941 | -0.18(-0.54%) |
Apr 04, 2012 | 33.51 | 33.73 | 33.28 | 33.60 | 11,331,135 | -0.45(-1.32%) |
Apr 03, 2012 | 34.73 | 34.87 | 33.93 | 34.05 | 12,079,853 | -0.92(-2.63%) |
Apr 02, 2012 | 34.56 | 35.05 | 34.39 | 34.97 | 9,183,910 | +0.33(+0.95%) |
Mar 30, 2012 | 34.51 | 34.72 | 34.35 | 34.64 | 9,715,909 | +0.46(+1.35%) |
Mar 29, 2012 | 33.77 | 34.30 | 33.51 | 34.18 | 11,951,156 | +0.06(+0.18%) |
Mar 28, 2012 | 35.03 | 35.05 | 33.85 | 34.12 | 10,024,500 | -1.04(-2.96%) |
Mar 27, 2012 | 35.79 | 36.00 | 35.16 | 35.16 | 7,213,922 | -0.52(-1.46%) |
Mar 26, 2012 | 35.12 | 35.70 | 35.12 | 35.68 | 7,163,353 | +0.66(+1.88%) |
Mar 23, 2012 | 34.53 | 35.09 | 34.15 | 35.02 | 5,534,308 | +0.55(+1.60%) |
Mar 22, 2012 | 34.54 | 34.65 | 34.13 | 34.47 | 7,160,107 | -0.57(-1.63%) |
Mar 21, 2012 | 35.37 | 35.46 | 34.91 | 35.04 | 4,960,262 | -0.26(-0.74%) |
Mar 20, 2012 | 35.30 | 35.44 | 35.30 | 35.30 | 6,127,717 | -0.14(-0.40%) |
Mar 19, 2012 | 35.08 | 35.68 | 35.08 | 35.44 | 6,747,111 | +0.14(+0.40%) |
Mar 16, 2012 | 35.06 | 35.72 | 35.06 | 35.30 | 10,713,943 | +0.30(+0.86%) |
Mar 15, 2012 | 34.48 | 35.00 | 34.32 | 35.00 | 6,415,331 | +0.55(+1.60%) |
Mar 14, 2012 | 34.63 | 34.72 | 34.25 | 34.45 | 4,412,106 | -0.15(-0.43%) |
Mar 13, 2012 | 33.77 | 34.63 | 33.77 | 34.60 | 5,878,508 | +0.99(+2.95%) |
Mar 12, 2012 | 33.98 | 34.09 | 33.56 | 33.61 | 5,827,742 | -0.45(-1.32%) |
Mar 09, 2012 | 33.94 | 34.44 | 33.75 | 34.06 | 5,128,649 | +0.20(+0.59%) |
Mar 08, 2012 | 33.50 | 34.00 | 33.42 | 33.86 | 5,940,193 | +0.74(+2.23%) |
Mar 07, 2012 | 32.73 | 33.27 | 32.55 | 33.12 | 7,079,023 | +0.62(+1.91%) |
Mar 06, 2012 | 33.04 | 33.14 | 32.24 | 32.50 | 10,471,919 | -1.19(-3.53%) |
Mar 05, 2012 | 34.04 | 34.16 | 33.47 | 33.69 | 7,214,424 | -0.51(-1.49%) |
Mar 02, 2012 | 34.00 | 34.35 | 33.85 | 34.20 | 6,998,508 | +0.10(+0.29%) |
Mar 01, 2012 | 33.69 | 34.23 | 33.53 | 34.10 | 9,363,993 | +0.59(+1.76%) |
Feb 29, 2012 | 34.49 | 34.51 | 33.25 | 33.51 | 12,884,234 | -0.84(-2.45%) |
Feb 28, 2012 | 34.28 | 34.80 | 34.22 | 34.35 | 7,584,840 | +0.16(+0.47%) |
Feb 27, 2012 | 33.51 | 34.30 | 33.27 | 34.19 | 6,305,368 | +0.37(+1.09%) |
Feb 24, 2012 | 33.95 | 34.12 | 33.75 | 33.82 | 3,706,621 | -0.04(-0.12%) |
Feb 23, 2012 | 33.66 | 34.10 | 33.40 | 33.86 | 6,141,812 | +0.19(+0.56%) |
Feb 22, 2012 | 34.10 | 34.34 | 33.58 | 33.67 | 8,270,686 | -0.98(-2.83%) |
Feb 21, 2012 | 34.86 | 35.10 | 34.44 | 34.65 | 8,333,490 | -0.35(-1.00%) |
Feb 17, 2012 | 34.51 | 35.00 | 34.43 | 35.00 | 8,208,165 | +0.56(+1.63%) |
Feb 16, 2012 | 33.67 | 34.50 | 33.57 | 34.44 | 6,678,345 | +0.78(+2.32%) |
Feb 15, 2012 | 33.72 | 34.02 | 33.43 | 33.66 | 6,461,114 | +0.06(+0.18%) |
Feb 14, 2012 | 33.81 | 33.97 | 33.20 | 33.60 | 5,651,801 | -0.59(-1.73%) |
Feb 13, 2012 | 34.15 | 34.40 | 34.02 | 34.19 | 6,106,267 | +0.19(+0.56%) |
Feb 10, 2012 | 33.90 | 34.03 | 33.51 | 34.00 | 7,533,989 | -0.42(-1.22%) |
Feb 09, 2012 | 33.99 | 34.57 | 33.83 | 34.42 | 7,489,362 | +0.47(+1.38%) |
Feb 08, 2012 | 33.80 | 34.14 | 33.46 | 33.95 | 5,988,249 | +0.09(+0.27%) |
Feb 07, 2012 | 33.87 | 34.30 | 33.41 | 33.86 | 6,734,392 | -0.12(-0.35%) |
Feb 06, 2012 | 33.61 | 34.00 | 33.61 | 33.98 | 5,580,626 | -0.20(-0.59%) |
Feb 03, 2012 | 33.96 | 34.45 | 33.95 | 34.18 | 6,993,821 | +0.64(+1.91%) |
Feb 02, 2012 | 33.12 | 34.00 | 33.01 | 33.54 | 11,488,981 | -0.40(-1.18%) |
Feb 01, 2012 | 33.75 | 34.00 | 33.58 | 33.94 | 10,454,247 | +0.43(+1.28%) |
Jan 31, 2012 | 33.57 | 33.70 | 33.04 | 33.51 | 7,238,399 | +0.32(+0.96%) |
Jan 30, 2012 | 33.00 | 33.48 | 32.69 | 33.19 | 8,458,737 | -0.27(-0.81%) |
Jan 27, 2012 | 33.26 | 33.70 | 33.13 | 33.46 | 8,865,836 | +0.05(+0.15%) |
Jan 26, 2012 | 33.85 | 33.92 | 33.33 | 33.41 | 7,945,000 | -0.33(-0.98%) |
Jan 25, 2012 | 33.36 | 33.77 | 33.00 | 33.74 | 7,433,384 | +0.36(+1.08%) |
Jan 24, 2012 | 32.70 | 33.43 | 32.37 | 33.38 | 6,654,499 | +0.28(+0.85%) |
Jan 23, 2012 | 33.44 | 33.45 | 32.99 | 33.10 | 7,294,995 | -0.29(-0.87%) |
Jan 20, 2012 | 33.01 | 33.40 | 32.92 | 33.39 | 8,056,362 | +0.41(+1.24%) |
Jan 19, 2012 | 33.11 | 33.18 | 32.75 | 32.98 | 8,079,517 | -0.17(-0.51%) |
Jan 18, 2012 | 32.58 | 33.16 | 32.47 | 33.15 | 8,813,642 | +0.52(+1.58%) |
Jan 17, 2012 | 32.72 | 33.00 | 32.38 | 32.63 | 8,715,788 | +0.61(+1.92%) |
Jan 13, 2012 | 32.05 | 32.28 | 31.58 | 32.02 | 8,499,398 | -0.54(-1.66%) |
Jan 12, 2012 | 31.64 | 32.57 | 31.50 | 32.56 | 12,029,549 | +1.13(+3.60%) |
Jan 11, 2012 | 30.90 | 31.59 | 30.82 | 31.43 | 7,782,607 | +0.45(+1.45%) |
Jan 10, 2012 | 30.85 | 31.68 | 30.80 | 30.98 | 13,856,122 | +0.67(+2.21%) |
Jan 09, 2012 | 30.46 | 30.52 | 30.22 | 30.31 | 6,531,817 | -0.01(-0.03%) |
Jan 06, 2012 | 30.15 | 30.40 | 29.66 | 30.32 | 8,324,010 | +0.18(+0.60%) |
Jan 05, 2012 | 29.80 | 30.26 | 29.32 | 30.14 | 8,200,343 | +0.19(+0.63%) |
Jan 04, 2012 | 29.79 | 29.99 | 29.45 | 29.95 | 7,506,668 | +1.19(+4.14%) |
Dec 30, 2011 | 28.73 | 28.86 | 28.70 | 28.76 | 4,494,173 | +0.03(+0.10%) |
Dec 29, 2011 | 28.29 | 28.76 | 28.17 | 28.73 | 6,052,234 | +0.56(+1.99%) |
Dec 28, 2011 | 28.65 | 28.70 | 28.00 | 28.17 | 7,535,731 | -0.67(-2.32%) |
Dec 27, 2011 | 28.79 | 29.11 | 28.66 | 28.84 | 6,422,642 | +0.00(+0.00%) |
Dec 23, 2011 | 28.17 | 28.89 | 28.10 | 28.84 | 8,410,770 | +1.56(+5.72%) |
Dec 21, 2011 | 27.03 | 27.33 | 26.77 | 27.28 | 9,653,906 | +0.32(+1.19%) |
Dec 20, 2011 | 26.26 | 27.04 | 26.26 | 26.96 | 12,485,373 | +1.22(+4.74%) |
Dec 19, 2011 | 26.46 | 26.48 | 25.62 | 25.74 | 9,255,747 | -0.62(-2.35%) |
Dec 16, 2011 | 26.16 | 26.44 | 25.85 | 26.36 | 15,670,230 | +0.56(+2.17%) |
Dec 15, 2011 | 25.89 | 25.95 | 25.33 | 25.80 | 7,655,938 | +0.42(+1.65%) |
Dec 14, 2011 | 25.38 | 25.94 | 25.23 | 25.38 | 8,699,570 | -0.37(-1.44%) |
Dec 13, 2011 | 26.64 | 26.82 | 25.46 | 25.75 | 7,651,409 | -0.59(-2.24%) |
Dec 12, 2011 | 26.66 | 26.73 | 26.07 | 26.34 | 5,919,939 | -0.76(-2.80%) |
Dec 09, 2011 | 26.08 | 27.23 | 25.94 | 27.10 | 7,939,395 | +0.33(+1.23%) |
Dec 08, 2011 | 27.48 | 27.60 | 26.67 | 26.77 | 7,244,315 | -1.04(-3.74%) |
Dec 07, 2011 | 27.76 | 27.97 | 27.48 | 27.81 | 8,584,365 | -0.24(-0.86%) |
Dec 06, 2011 | 28.00 | 28.42 | 27.55 | 28.05 | 7,658,820 | +0.06(+0.21%) |
Dec 05, 2011 | 28.29 | 28.50 | 27.75 | 27.99 | 6,567,604 | +0.24(+0.86%) |
Dec 02, 2011 | 27.90 | 28.12 | 27.60 | 27.75 | 7,897,502 | +0.18(+0.65%) |
Dec 01, 2011 | 27.33 | 27.77 | 27.25 | 27.57 | 7,484,213 | -0.14(-0.51%) |
Nov 30, 2011 | 26.92 | 27.74 | 26.92 | 27.71 | 10,398,322 | +1.96(+7.61%) |
Nov 29, 2011 | 25.63 | 26.08 | 25.47 | 25.75 | 6,526,041 | +0.10(+0.39%) |
Nov 28, 2011 | 25.75 | 25.91 | 25.38 | 25.65 | 7,154,032 | +1.18(+4.82%) |
Nov 25, 2011 | 24.58 | 25.00 | 24.46 | 24.47 | 2,919,143 | -0.13(-0.53%) |
Nov 23, 2011 | 24.79 | 25.03 | 24.42 | 24.60 | 10,763,342 | -0.55(-2.19%) |
Nov 22, 2011 | 25.20 | 25.39 | 24.72 | 25.15 | 8,205,597 | -0.11(-0.44%) |
Nov 21, 2011 | 25.41 | 25.46 | 25.01 | 25.26 | 11,450,652 | -0.69(-2.66%) |
Nov 18, 2011 | 26.36 | 26.52 | 25.80 | 25.95 | 11,438,544 | -0.24(-0.92%) |
Nov 17, 2011 | 26.86 | 27.06 | 26.00 | 26.19 | 15,739,913 | -0.77(-2.86%) |
Nov 16, 2011 | 27.29 | 27.60 | 26.91 | 26.96 | 9,200,178 | -0.72(-2.60%) |
Nov 15, 2011 | 27.66 | 27.86 | 27.27 | 27.68 | 7,539,881 | -0.18(-0.65%) |
Nov 14, 2011 | 28.09 | 28.29 | 27.55 | 27.86 | 5,944,019 | -0.33(-1.17%) |
Nov 11, 2011 | 27.67 | 28.34 | 27.67 | 28.19 | 6,450,836 | +0.78(+2.85%) |
Nov 10, 2011 | 27.72 | 27.90 | 27.00 | 27.41 | 10,622,010 | +0.23(+0.85%) |
Nov 09, 2011 | 27.60 | 27.94 | 27.02 | 27.18 | 12,394,036 | -1.39(-4.87%) |
Nov 08, 2011 | 28.33 | 28.72 | 27.96 | 28.57 | 9,188,318 | +0.36(+1.28%) |
Nov 07, 2011 | 28.07 | 28.37 | 27.54 | 28.21 | 7,451,425 | +0.03(+0.11%) |
Nov 04, 2011 | 28.27 | 28.46 | 27.77 | 28.18 | 10,530,166 | -0.44(-1.54%) |
Nov 03, 2011 | 28.52 | 28.73 | 27.82 | 28.62 | 8,650,618 | +0.62(+2.21%) |
Nov 02, 2011 | 27.95 | 28.45 | 27.52 | 28.00 | 11,199,714 | +0.66(+2.41%) |
Nov 01, 2011 | 26.38 | 27.64 | 26.10 | 27.34 | 17,861,306 | -0.54(-1.94%) |
Oct 31, 2011 | 28.74 | 28.80 | 27.85 | 27.88 | 11,691,895 | -1.37(-4.68%) |
Oct 28, 2011 | 28.82 | 29.30 | 28.37 | 29.25 | 10,527,357 | +0.15(+0.52%) |
Oct 27, 2011 | 28.49 | 29.56 | 27.80 | 29.10 | 17,789,780 | +2.21(+8.22%) |
Oct 26, 2011 | 26.90 | 27.32 | 26.01 | 26.89 | 16,077,153 | +0.40(+1.51%) |
Oct 25, 2011 | 27.81 | 27.90 | 26.42 | 26.49 | 16,445,776 | -1.41(-5.05%) |
Oct 24, 2011 | 27.38 | 28.03 | 27.34 | 27.90 | 10,624,231 | +0.66(+2.42%) |
Oct 21, 2011 | 26.85 | 27.45 | 26.81 | 27.24 | 12,289,978 | +0.81(+3.06%) |
Oct 20, 2011 | 26.63 | 26.90 | 25.69 | 26.43 | 13,050,672 | -0.16(-0.60%) |
Oct 19, 2011 | 27.78 | 27.78 | 26.41 | 26.59 | 10,763,592 | -1.18(-4.25%) |
Oct 18, 2011 | 26.38 | 28.00 | 26.12 | 27.77 | 18,286,996 | +1.24(+4.67%) |
Oct 17, 2011 | 27.68 | 27.68 | 26.42 | 26.53 | 14,560,793 | -1.15(-4.15%) |
Oct 14, 2011 | 27.25 | 27.73 | 27.20 | 27.68 | 8,580,249 | +1.01(+3.79%) |
Oct 13, 2011 | 26.93 | 26.93 | 26.04 | 26.67 | 10,172,396 | -0.62(-2.27%) |
Oct 12, 2011 | 26.86 | 27.71 | 26.80 | 27.29 | 12,824,212 | +0.89(+3.37%) |
Oct 11, 2011 | 26.11 | 27.00 | 25.90 | 26.40 | 10,821,725 | +0.21(+0.80%) |
Oct 10, 2011 | 25.59 | 26.40 | 25.57 | 26.19 | 9,593,226 | +1.43(+5.78%) |
Oct 07, 2011 | 25.50 | 25.75 | 24.34 | 24.76 | 12,908,501 | -0.56(-2.21%) |
Oct 06, 2011 | 24.92 | 25.34 | 24.75 | 25.32 | 14,895,855 | +0.82(+3.35%) |
Oct 05, 2011 | 22.96 | 24.68 | 22.73 | 24.50 | 22,092,368 | +1.70(+7.46%) |
Oct 04, 2011 | 21.03 | 22.84 | 20.61 | 22.80 | 18,630,494 | +1.29(+6.00%) |
Oct 03, 2011 | 22.36 | 22.87 | 21.50 | 21.51 | 15,552,364 | -0.95(-4.23%) |
Sep 30, 2011 | 23.46 | 23.53 | 22.46 | 22.46 | 19,348,832 | -1.28(-5.39%) |
Sep 29, 2011 | 24.37 | 24.73 | 23.57 | 23.74 | 17,111,184 | -0.02(-0.08%) |
Sep 28, 2011 | 25.47 | 25.54 | 23.71 | 23.76 | 12,225,404 | -1.83(-7.15%) |
Sep 27, 2011 | 25.59 | 26.50 | 24.99 | 25.59 | 16,528,397 | +1.08(+4.41%) |
Sep 26, 2011 | 23.85 | 24.51 | 23.08 | 24.51 | 15,251,358 | +0.98(+4.16%) |
Sep 23, 2011 | 23.06 | 24.00 | 22.89 | 23.53 | 13,480,764 | +0.51(+2.22%) |
Sep 22, 2011 | 24.95 | 25.03 | 22.50 | 23.02 | 27,722,224 | -2.52(-9.87%) |
Sep 21, 2011 | 27.09 | 27.45 | 25.53 | 25.54 | 12,587,311 | -1.73(-6.34%) |
Sep 20, 2011 | 27.84 | 28.09 | 27.25 | 27.27 | 9,091,367 | -0.45(-1.62%) |
Sep 19, 2011 | 27.56 | 27.87 | 27.03 | 27.72 | 8,845,530 | -0.58(-2.05%) |
Sep 16, 2011 | 27.86 | 28.50 | 27.79 | 28.30 | 13,300,614 | +0.55(+2.00%) |
Sep 15, 2011 | 27.34 | 27.75 | 27.13 | 27.75 | 8,927,208 | +0.84(+3.10%) |
Sep 14, 2011 | 26.45 | 27.36 | 25.90 | 26.91 | 10,003,004 | +0.60(+2.28%) |
Sep 13, 2011 | 25.92 | 26.52 | 25.70 | 26.31 | 7,525,790 | +0.55(+2.14%) |
Sep 12, 2011 | 25.30 | 25.95 | 25.19 | 25.76 | 8,993,650 | -0.01(-0.04%) |
Sep 09, 2011 | 26.51 | 26.55 | 25.65 | 25.77 | 10,809,772 | -1.13(-4.20%) |
Sep 08, 2011 | 26.94 | 27.06 | 26.45 | 26.90 | 13,231,158 | -0.17(-0.63%) |
Sep 07, 2011 | 27.08 | 27.18 | 26.82 | 27.07 | 9,269,287 | +0.93(+3.56%) |
Sep 06, 2011 | 25.80 | 26.22 | 25.47 | 26.14 | 10,856,683 | -0.57(-2.13%) |
Sep 02, 2011 | 26.83 | 27.14 | 26.46 | 26.71 | 8,278,311 | -0.89(-3.22%) |
Sep 01, 2011 | 28.37 | 28.66 | 27.54 | 27.60 | 10,699,569 | -0.85(-2.99%) |
Aug 31, 2011 | 28.60 | 29.19 | 28.16 | 28.45 | 11,073,696 | +0.19(+0.67%) |
Aug 30, 2011 | 28.12 | 28.50 | 27.90 | 28.26 | 11,303,193 | -0.05(-0.18%) |
Aug 29, 2011 | 27.31 | 28.35 | 27.23 | 28.31 | 10,296,780 | +1.49(+5.56%) |
Aug 26, 2011 | 26.12 | 27.03 | 25.45 | 26.82 | 11,920,618 | +0.42(+1.59%) |
Aug 25, 2011 | 26.87 | 27.10 | 26.26 | 26.40 | 11,134,297 | -0.43(-1.60%) |
Aug 24, 2011 | 26.21 | 26.88 | 26.04 | 26.83 | 11,448,179 | +0.46(+1.74%) |
Aug 23, 2011 | 25.79 | 26.37 | 25.42 | 26.37 | 12,918,789 | +0.78(+3.05%) |
Aug 22, 2011 | 27.01 | 27.02 | 25.46 | 25.59 | 16,927,796 | -0.67(-2.55%) |
Aug 19, 2011 | 26.34 | 27.36 | 26.20 | 26.26 | 13,427,974 | -0.63(-2.34%) |
Aug 18, 2011 | 28.56 | 28.65 | 26.57 | 26.89 | 19,717,592 | -2.66(-9.00%) |
Aug 17, 2011 | 29.43 | 30.04 | 29.26 | 29.55 | 8,867,392 | +0.23(+0.78%) |
Aug 16, 2011 | 29.79 | 30.05 | 29.13 | 29.32 | 9,986,739 | -0.76(-2.53%) |
Aug 15, 2011 | 29.72 | 30.08 | 29.53 | 30.08 | 8,368,156 | +0.65(+2.21%) |
Aug 12, 2011 | 29.66 | 30.14 | 29.01 | 29.43 | 11,424,686 | +0.01(+0.03%) |
Aug 11, 2011 | 28.43 | 30.00 | 28.09 | 29.42 | 19,888,350 | +1.30(+4.62%) |
Aug 10, 2011 | 28.41 | 29.42 | 28.02 | 28.12 | 18,322,024 | -1.24(-4.22%) |
Aug 09, 2011 | 28.61 | 29.41 | 27.12 | 29.36 | 19,605,306 | +2.29(+8.46%) |
Aug 08, 2011 | 28.61 | 29.30 | 26.69 | 27.07 | 24,402,568 | -3.15(-10.42%) |
Aug 05, 2011 | 30.89 | 31.05 | 29.27 | 30.22 | 18,433,654 | -0.09(-0.30%) |
Aug 04, 2011 | 33.00 | 33.00 | 30.16 | 30.31 | 22,246,328 | -3.46(-10.25%) |
Aug 03, 2011 | 33.65 | 33.86 | 32.35 | 33.77 | 12,160,769 | +0.10(+0.30%) |
Aug 02, 2011 | 34.65 | 35.34 | 33.66 | 33.67 | 10,512,982 | -1.47(-4.18%) |
Aug 01, 2011 | 34.87 | 36.19 | 34.50 | 35.14 | 10,819,274 | +0.27(+0.77%) |
Jul 29, 2011 | 34.96 | 35.65 | 34.62 | 34.87 | 12,050,633 | -0.50(-1.41%) |
Jul 28, 2011 | 35.22 | 36.32 | 35.20 | 35.37 | 12,992,175 | +0.38(+1.09%) |
Jul 27, 2011 | 36.50 | 36.90 | 34.89 | 34.99 | 16,611,684 | -0.86(-2.40%) |
Jul 26, 2011 | 35.86 | 36.21 | 35.32 | 35.85 | 11,595,498 | -0.14(-0.39%) |
Jul 25, 2011 | 35.05 | 36.27 | 34.91 | 35.99 | 8,996,181 | +0.41(+1.15%) |
Jul 22, 2011 | 35.65 | 35.85 | 35.46 | 35.58 | 3,920,471 | -0.17(-0.48%) |
Jul 21, 2011 | 35.37 | 35.97 | 35.31 | 35.75 | 6,726,522 | +0.63(+1.79%) |
Jul 20, 2011 | 34.80 | 35.28 | 34.72 | 35.12 | 5,270,090 | +0.36(+1.04%) |
Jul 19, 2011 | 34.62 | 34.87 | 34.47 | 34.76 | 7,527,230 | +0.49(+1.43%) |
Jul 18, 2011 | 34.72 | 35.01 | 34.00 | 34.27 | 7,443,978 | -0.68(-1.95%) |
Jul 15, 2011 | 34.65 | 35.04 | 34.60 | 34.95 | 9,638,755 | +0.40(+1.16%) |
Jul 14, 2011 | 34.39 | 34.86 | 34.25 | 34.55 | 9,677,998 | +0.30(+0.88%) |
Jul 13, 2011 | 34.35 | 34.50 | 33.98 | 34.25 | 12,898,099 | +0.20(+0.59%) |
Jul 12, 2011 | 34.33 | 34.56 | 33.66 | 34.05 | 20,232,556 | -1.03(-2.94%) |
Jul 11, 2011 | 35.79 | 35.80 | 34.84 | 35.08 | 9,065,176 | -1.30(-3.57%) |
Jul 08, 2011 | 36.59 | 36.63 | 35.99 | 36.38 | 7,435,895 | -0.79(-2.13%) |
Jul 07, 2011 | 36.90 | 37.30 | 36.63 | 37.17 | 6,364,476 | +0.71(+1.95%) |
Jul 06, 2011 | 36.16 | 36.60 | 35.87 | 36.46 | 6,022,564 | +0.16(+0.44%) |
Jul 05, 2011 | 36.30 | 36.52 | 36.07 | 36.30 | 5,367,049 | -0.02(-0.06%) |
Jul 01, 2011 | 35.94 | 36.43 | 35.72 | 36.32 | 7,755,166 | +0.32(+0.89%) |
Jun 30, 2011 | 35.86 | 36.09 | 35.31 | 36.00 | 9,853,643 | +0.21(+0.59%) |
Jun 29, 2011 | 35.65 | 35.99 | 35.39 | 35.79 | 6,141,824 | +0.33(+0.93%) |
Jun 28, 2011 | 34.90 | 35.46 | 34.61 | 35.46 | 7,494,484 | +0.35(+1.00%) |
Jun 27, 2011 | 35.07 | 35.34 | 34.66 | 35.11 | 7,666,836 | -0.12(-0.34%) |
Jun 24, 2011 | 35.81 | 35.90 | 35.07 | 35.23 | 8,189,966 | -0.39(-1.09%) |
Jun 23, 2011 | 35.33 | 35.68 | 34.72 | 35.62 | 11,167,480 | -0.36(-1.00%) |
Jun 22, 2011 | 35.87 | 36.40 | 35.84 | 35.98 | 8,976,702 | -0.10(-0.28%) |
Jun 21, 2011 | 35.25 | 36.19 | 35.23 | 36.08 | 7,114,949 | +1.12(+3.20%) |
Jun 20, 2011 | 34.93 | 35.09 | 34.78 | 34.96 | 6,188,068 | +0.37(+1.07%) |
Jun 17, 2011 | 34.99 | 35.16 | 34.35 | 34.59 | 10,892,178 | +0.16(+0.46%) |
Jun 16, 2011 | 34.86 | 35.27 | 33.97 | 34.43 | 13,496,858 | -0.19(-0.55%) |
Jun 15, 2011 | 35.07 | 35.14 | 34.21 | 34.62 | 14,723,682 | -0.96(-2.70%) |
Jun 14, 2011 | 35.42 | 35.78 | 35.11 | 35.58 | 8,881,571 | +0.62(+1.77%) |
Jun 13, 2011 | 35.20 | 35.30 | 34.73 | 34.96 | 8,531,126 | -0.11(-0.31%) |
Jun 10, 2011 | 35.06 | 35.39 | 34.88 | 35.07 | 10,647,652 | -0.10(-0.28%) |
Jun 09, 2011 | 35.03 | 35.44 | 34.90 | 35.17 | 7,605,327 | +0.30(+0.86%) |
Jun 08, 2011 | 35.28 | 35.28 | 34.78 | 34.87 | 11,960,483 | -0.31(-0.88%) |
Jun 07, 2011 | 35.24 | 35.52 | 35.13 | 35.18 | 9,837,246 | +0.12(+0.34%) |
Jun 06, 2011 | 34.84 | 35.34 | 34.77 | 35.06 | 11,932,877 | -0.14(-0.40%) |
Jun 03, 2011 | 35.11 | 35.46 | 34.87 | 35.20 | 12,747,491 | -0.27(-0.76%) |
May 24, 2011 | 35.59 | 36.18 | 35.31 | 35.47 | 7,495,129 | -0.14(-0.39%) |
May 23, 2011 | 35.19 | 35.75 | 34.87 | 35.61 | 8,915,150 | -0.40(-1.11%) |
May 20, 2011 | 36.67 | 36.82 | 35.95 | 36.01 | 9,816,510 | -0.84(-2.28%) |
May 19, 2011 | 37.35 | 37.75 | 36.77 | 36.85 | 8,756,500 | -0.12(-0.32%) |
May 18, 2011 | 36.63 | 37.10 | 36.42 | 36.97 | 12,399,978 | +0.44(+1.20%) |
May 17, 2011 | 37.47 | 37.54 | 36.45 | 36.53 | 14,036,681 | -1.18(-3.13%) |
May 16, 2011 | 38.09 | 38.86 | 37.56 | 37.71 | 7,803,117 | -0.66(-1.72%) |
May 13, 2011 | 39.10 | 39.35 | 38.25 | 38.37 | 6,795,736 | -0.56(-1.44%) |
May 12, 2011 | 39.03 | 39.19 | 38.37 | 38.93 | 7,628,891 | -0.07(-0.18%) |
May 11, 2011 | 40.46 | 40.52 | 38.81 | 39.00 | 10,942,442 | -1.74(-4.27%) |
May 10, 2011 | 40.00 | 41.05 | 39.85 | 40.74 | 7,683,052 | +0.89(+2.23%) |
May 09, 2011 | 39.60 | 40.09 | 39.40 | 39.85 | 4,961,852 | +0.13(+0.33%) |
May 06, 2011 | 39.96 | 40.25 | 39.40 | 39.72 | 8,619,682 | +0.49(+1.25%) |
May 05, 2011 | 39.61 | 40.26 | 39.11 | 39.23 | 7,924,317 | -0.41(-1.03%) |
May 04, 2011 | 40.44 | 40.75 | 39.58 | 39.64 | 8,828,433 | -0.87(-2.15%) |
May 03, 2011 | 40.49 | 41.32 | 40.25 | 40.51 | 10,650,036 | -0.83(-2.01%) |