Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.16 | 35.16 | 34.83 | 35.02 | 2,359,183 | -0.16(-0.45%) |
Apr 27, 2012 | 34.88 | 35.29 | 34.74 | 35.18 | 3,370,817 | +0.33(+0.94%) |
Apr 26, 2012 | 34.34 | 34.88 | 34.13 | 34.85 | 2,950,838 | +0.55(+1.61%) |
Apr 25, 2012 | 34.27 | 34.41 | 34.12 | 34.30 | 2,679,476 | +0.31(+0.92%) |
Apr 24, 2012 | 33.85 | 34.11 | 33.75 | 33.98 | 2,736,788 | +0.22(+0.65%) |
Apr 23, 2012 | 34.00 | 34.04 | 33.64 | 33.76 | 3,868,986 | -0.40(-1.16%) |
Apr 20, 2012 | 33.81 | 34.24 | 33.74 | 34.16 | 4,869,525 | +0.45(+1.34%) |
Apr 19, 2012 | 33.42 | 34.02 | 33.31 | 33.71 | 2,916,216 | +0.27(+0.80%) |
Apr 18, 2012 | 33.16 | 33.64 | 33.05 | 33.44 | 3,614,493 | +0.25(+0.74%) |
Apr 17, 2012 | 33.69 | 33.89 | 32.78 | 33.20 | 4,663,790 | -0.38(-1.12%) |
Apr 16, 2012 | 33.21 | 33.99 | 33.21 | 33.57 | 3,796,524 | +0.31(+0.94%) |
Apr 13, 2012 | 33.69 | 33.72 | 33.08 | 33.26 | 2,808,363 | -0.52(-1.54%) |
Apr 12, 2012 | 33.05 | 33.90 | 32.97 | 33.78 | 3,142,500 | +0.88(+2.68%) |
Apr 11, 2012 | 32.83 | 33.01 | 32.68 | 32.90 | 1,866,338 | +0.47(+1.45%) |
Apr 10, 2012 | 32.89 | 33.01 | 32.36 | 32.42 | 3,394,815 | -0.62(-1.88%) |
Apr 09, 2012 | 33.26 | 33.26 | 32.85 | 33.05 | 2,062,115 | -0.67(-1.98%) |
Apr 05, 2012 | 33.46 | 33.85 | 33.34 | 33.71 | 2,115,639 | +0.18(+0.55%) |
Apr 04, 2012 | 33.84 | 33.90 | 33.52 | 33.53 | 2,119,797 | -0.52(-1.52%) |
Apr 03, 2012 | 33.98 | 34.12 | 33.84 | 34.05 | 3,118,732 | -0.01(-0.04%) |
Apr 02, 2012 | 33.68 | 34.12 | 33.40 | 34.06 | 7,077,966 | -0.50(-1.46%) |
Mar 30, 2012 | 34.55 | 34.57 | 34.20 | 34.57 | 2,034,823 | +0.26(+0.76%) |
Mar 29, 2012 | 34.20 | 34.34 | 33.95 | 34.31 | 2,728,044 | -0.10(-0.28%) |
Mar 28, 2012 | 34.67 | 34.80 | 34.21 | 34.40 | 1,635,671 | -0.35(-1.02%) |
Mar 27, 2012 | 34.81 | 35.07 | 34.64 | 34.76 | 2,353,299 | -0.05(-0.14%) |
Mar 26, 2012 | 34.45 | 34.81 | 34.36 | 34.81 | 1,843,462 | +0.56(+1.63%) |
Mar 23, 2012 | 34.27 | 34.36 | 33.95 | 34.25 | 1,924,261 | +0.01(+0.04%) |
Mar 22, 2012 | 33.76 | 34.38 | 33.74 | 34.23 | 2,490,407 | +0.18(+0.52%) |
Mar 21, 2012 | 34.00 | 34.23 | 33.99 | 34.06 | 1,750,246 | +0.01(+0.04%) |
Mar 20, 2012 | 34.00 | 34.14 | 33.80 | 34.04 | 1,631,692 | -0.14(-0.40%) |
Mar 19, 2012 | 34.02 | 34.31 | 33.82 | 34.18 | 1,537,919 | +0.05(+0.14%) |
Mar 16, 2012 | 33.99 | 34.17 | 33.74 | 34.13 | 3,555,412 | +0.12(+0.36%) |
Mar 15, 2012 | 33.59 | 34.05 | 33.46 | 34.01 | 2,956,123 | +0.50(+1.49%) |
Mar 14, 2012 | 33.52 | 33.72 | 33.37 | 33.51 | 2,343,978 | -0.03(-0.08%) |
Mar 13, 2012 | 33.34 | 33.56 | 33.17 | 33.54 | 2,026,420 | +0.38(+1.15%) |
Mar 12, 2012 | 33.22 | 33.28 | 32.99 | 33.16 | 1,073,878 | +0.06(+0.19%) |
Mar 09, 2012 | 33.47 | 33.49 | 33.08 | 33.09 | 1,865,385 | -0.27(-0.82%) |
Mar 08, 2012 | 32.96 | 33.45 | 32.88 | 33.37 | 1,101,990 | +0.68(+2.09%) |
Mar 07, 2012 | 32.76 | 32.81 | 32.45 | 32.68 | 1,428,635 | +0.13(+0.40%) |
Mar 06, 2012 | 32.79 | 32.97 | 32.51 | 32.55 | 2,641,138 | -0.48(-1.45%) |
Mar 05, 2012 | 32.83 | 33.13 | 32.79 | 33.03 | 1,701,105 | +0.03(+0.10%) |
Mar 02, 2012 | 33.20 | 33.40 | 32.76 | 33.00 | 2,055,255 | -0.28(-0.84%) |
Mar 01, 2012 | 33.68 | 33.89 | 33.18 | 33.28 | 3,025,431 | -0.26(-0.77%) |
Feb 29, 2012 | 33.14 | 33.67 | 33.11 | 33.54 | 3,970,602 | +0.39(+1.19%) |
Feb 28, 2012 | 33.02 | 33.24 | 32.77 | 33.14 | 2,039,824 | +0.18(+0.54%) |
Feb 27, 2012 | 32.59 | 33.06 | 32.58 | 32.97 | 2,295,061 | -0.01(-0.02%) |
Feb 24, 2012 | 33.17 | 33.40 | 32.97 | 32.97 | 2,506,308 | -0.12(-0.37%) |
Feb 23, 2012 | 32.74 | 33.17 | 32.74 | 33.10 | 2,094,545 | +0.26(+0.81%) |
Feb 22, 2012 | 32.99 | 33.11 | 32.79 | 32.83 | 1,576,548 | -0.22(-0.68%) |
Feb 21, 2012 | 33.04 | 33.09 | 32.60 | 33.06 | 1,727,532 | +0.21(+0.64%) |
Feb 17, 2012 | 32.79 | 32.95 | 32.69 | 32.85 | 1,951,161 | +0.22(+0.69%) |
Feb 16, 2012 | 32.23 | 32.71 | 32.06 | 32.62 | 2,693,363 | +0.45(+1.41%) |
Feb 15, 2012 | 32.70 | 32.78 | 32.00 | 32.17 | 2,008,561 | -0.39(-1.21%) |
Feb 14, 2012 | 32.66 | 33.23 | 32.10 | 32.56 | 2,795,637 | -0.01(-0.04%) |
Feb 13, 2012 | 32.42 | 32.62 | 32.15 | 32.57 | 1,732,191 | +0.31(+0.97%) |
Feb 10, 2012 | 32.09 | 32.28 | 31.87 | 32.26 | 2,267,074 | -0.24(-0.73%) |
Feb 09, 2012 | 32.21 | 32.51 | 32.07 | 32.50 | 2,803,677 | +0.31(+0.95%) |
Feb 08, 2012 | 32.20 | 32.31 | 31.88 | 32.19 | 1,864,966 | -0.01(-0.02%) |
Feb 07, 2012 | 31.96 | 32.29 | 31.84 | 32.20 | 1,589,671 | +0.06(+0.19%) |
Feb 06, 2012 | 31.84 | 32.28 | 31.70 | 32.14 | 1,472,882 | +0.13(+0.40%) |
Feb 03, 2012 | 31.75 | 32.11 | 31.66 | 32.01 | 1,597,695 | +0.69(+2.21%) |
Feb 02, 2012 | 31.69 | 31.73 | 31.20 | 31.32 | 1,381,035 | -0.37(-1.16%) |
Feb 01, 2012 | 31.11 | 31.79 | 31.00 | 31.69 | 1,922,366 | +0.75(+2.41%) |
Jan 31, 2012 | 31.43 | 31.58 | 30.89 | 30.94 | 2,659,489 | -0.44(-1.41%) |
Jan 30, 2012 | 30.98 | 31.41 | 30.51 | 31.38 | 2,618,079 | -0.18(-0.56%) |
Jan 27, 2012 | 31.51 | 31.67 | 31.23 | 31.56 | 1,788,495 | -0.15(-0.47%) |
Jan 26, 2012 | 31.73 | 31.89 | 31.51 | 31.71 | 1,658,520 | +0.05(+0.15%) |
Jan 25, 2012 | 31.29 | 31.73 | 31.01 | 31.66 | 2,364,130 | +0.33(+1.06%) |
Jan 24, 2012 | 31.05 | 31.49 | 30.93 | 31.33 | 2,664,687 | +0.01(+0.02%) |
Jan 23, 2012 | 31.58 | 31.75 | 31.03 | 31.32 | 3,273,145 | -0.37(-1.16%) |
Jan 20, 2012 | 32.28 | 32.45 | 31.62 | 31.69 | 3,630,919 | -0.66(-2.05%) |
Jan 19, 2012 | 32.09 | 32.53 | 31.94 | 32.35 | 1,839,487 | +0.41(+1.27%) |
Jan 18, 2012 | 31.61 | 32.02 | 31.44 | 31.94 | 1,761,844 | +0.34(+1.07%) |
Jan 17, 2012 | 31.88 | 31.98 | 31.52 | 31.60 | 2,696,929 | +0.09(+0.28%) |
Jan 13, 2012 | 30.95 | 31.57 | 30.88 | 31.52 | 4,281,644 | +0.40(+1.29%) |
Jan 12, 2012 | 30.72 | 31.14 | 30.46 | 31.12 | 2,612,798 | +0.56(+1.82%) |
Jan 11, 2012 | 30.58 | 30.72 | 30.51 | 30.56 | 1,774,946 | -0.17(-0.55%) |
Jan 10, 2012 | 30.40 | 30.84 | 30.38 | 30.73 | 3,261,052 | +0.71(+2.37%) |
Jan 09, 2012 | 29.87 | 30.06 | 29.73 | 30.02 | 2,351,427 | +0.14(+0.48%) |
Jan 06, 2012 | 30.03 | 30.14 | 29.80 | 29.87 | 2,311,148 | -0.07(-0.25%) |
Jan 05, 2012 | 30.16 | 30.16 | 29.81 | 29.95 | 2,772,934 | -0.40(-1.32%) |
Jan 04, 2012 | 30.37 | 30.42 | 30.02 | 30.35 | 1,565,804 | +0.11(+0.36%) |
Dec 30, 2011 | 30.03 | 30.32 | 30.03 | 30.24 | 2,324,696 | +0.21(+0.70%) |
Dec 29, 2011 | 29.48 | 30.06 | 29.43 | 30.03 | 1,861,610 | +0.61(+2.08%) |
Dec 28, 2011 | 29.83 | 29.89 | 29.37 | 29.42 | 1,947,508 | -0.45(-1.50%) |
Dec 27, 2011 | 29.62 | 30.16 | 29.53 | 29.87 | 1,438,689 | +0.08(+0.27%) |
Dec 23, 2011 | 29.51 | 30.00 | 29.45 | 29.79 | 1,626,451 | +0.83(+2.88%) |
Dec 21, 2011 | 28.82 | 28.99 | 28.54 | 28.95 | 1,867,856 | +0.13(+0.45%) |
Dec 20, 2011 | 28.43 | 28.91 | 28.40 | 28.82 | 2,505,291 | +0.90(+3.23%) |
Dec 19, 2011 | 27.89 | 28.29 | 27.84 | 27.92 | 2,481,014 | +0.05(+0.17%) |
Dec 16, 2011 | 28.54 | 28.57 | 27.70 | 27.87 | 4,601,109 | -0.45(-1.60%) |
Dec 15, 2011 | 28.50 | 28.79 | 28.26 | 28.32 | 2,933,371 | -0.13(-0.47%) |
Dec 14, 2011 | 29.07 | 29.16 | 28.34 | 28.46 | 2,750,007 | -0.69(-2.36%) |
Dec 13, 2011 | 29.65 | 29.79 | 28.97 | 29.15 | 1,758,870 | -0.36(-1.23%) |
Dec 12, 2011 | 29.74 | 29.75 | 29.14 | 29.51 | 3,228,788 | -0.57(-1.88%) |
Dec 09, 2011 | 29.51 | 30.16 | 29.48 | 30.08 | 2,208,411 | +0.76(+2.58%) |
Dec 08, 2011 | 29.90 | 30.08 | 29.28 | 29.32 | 3,016,979 | -0.68(-2.27%) |
Dec 07, 2011 | 29.72 | 30.17 | 29.38 | 30.00 | 2,955,740 | +0.09(+0.32%) |
Dec 06, 2011 | 30.14 | 30.14 | 29.67 | 29.91 | 1,735,810 | -0.26(-0.85%) |
Dec 05, 2011 | 30.13 | 30.34 | 29.93 | 30.17 | 3,068,135 | +0.53(+1.80%) |
Dec 02, 2011 | 29.79 | 29.99 | 29.57 | 29.63 | 2,111,673 | +0.10(+0.34%) |
Dec 01, 2011 | 29.17 | 29.74 | 29.07 | 29.53 | 2,842,804 | +0.42(+1.46%) |
Nov 30, 2011 | 28.75 | 29.15 | 28.45 | 29.11 | 3,324,772 | +1.18(+4.22%) |
Nov 29, 2011 | 27.78 | 28.13 | 27.69 | 27.93 | 2,911,320 | +0.28(+1.00%) |
Nov 28, 2011 | 27.52 | 28.06 | 27.43 | 27.65 | 2,468,857 | +0.67(+2.47%) |
Nov 25, 2011 | 26.91 | 27.40 | 26.78 | 26.98 | 1,001,791 | +0.09(+0.33%) |
Nov 23, 2011 | 27.43 | 27.50 | 26.83 | 26.90 | 2,169,895 | -0.71(-2.56%) |
Nov 22, 2011 | 27.64 | 27.98 | 27.56 | 27.60 | 2,303,289 | -0.07(-0.24%) |
Nov 21, 2011 | 27.54 | 27.85 | 27.42 | 27.67 | 2,940,837 | -0.34(-1.23%) |
Nov 18, 2011 | 28.46 | 28.46 | 27.90 | 28.01 | 2,600,714 | -0.22(-0.76%) |
Nov 17, 2011 | 28.70 | 28.76 | 27.98 | 28.23 | 3,021,855 | -0.58(-2.01%) |
Nov 16, 2011 | 29.05 | 29.38 | 28.80 | 28.81 | 2,733,124 | -0.67(-2.26%) |
Nov 15, 2011 | 29.33 | 29.69 | 29.03 | 29.48 | 1,830,760 | +0.11(+0.37%) |
Nov 14, 2011 | 29.72 | 29.73 | 29.26 | 29.37 | 2,173,734 | -0.53(-1.78%) |
Nov 11, 2011 | 29.74 | 30.01 | 29.73 | 29.90 | 1,675,089 | +0.54(+1.84%) |
Nov 10, 2011 | 29.30 | 29.58 | 28.98 | 29.36 | 2,392,817 | +0.46(+1.59%) |
Nov 09, 2011 | 29.38 | 29.42 | 28.68 | 28.90 | 2,581,030 | -1.21(-4.01%) |
Nov 08, 2011 | 29.78 | 30.17 | 29.45 | 30.11 | 2,435,479 | +0.38(+1.29%) |
Nov 07, 2011 | 29.75 | 30.04 | 29.26 | 29.73 | 3,400,398 | -0.08(-0.27%) |
Nov 04, 2011 | 29.65 | 29.92 | 29.26 | 29.81 | 1,998,786 | -0.14(-0.47%) |
Nov 03, 2011 | 29.55 | 30.00 | 28.99 | 29.95 | 3,216,668 | +0.78(+2.66%) |
Nov 02, 2011 | 29.40 | 29.61 | 28.97 | 29.17 | 3,863,427 | +0.29(+1.00%) |
Nov 01, 2011 | 29.00 | 29.53 | 28.76 | 28.88 | 3,768,094 | -1.11(-3.69%) |
Oct 31, 2011 | 30.11 | 30.29 | 29.62 | 29.99 | 3,906,035 | -0.58(-1.90%) |
Oct 28, 2011 | 30.46 | 30.65 | 30.19 | 30.57 | 3,399,496 | +0.01(+0.02%) |
Oct 27, 2011 | 30.15 | 30.78 | 29.84 | 30.56 | 3,792,793 | +1.16(+3.94%) |
Oct 26, 2011 | 29.39 | 29.53 | 28.77 | 29.40 | 2,514,711 | +0.41(+1.42%) |
Oct 25, 2011 | 29.62 | 29.62 | 28.94 | 28.99 | 2,674,174 | -0.71(-2.38%) |
Oct 24, 2011 | 29.41 | 29.77 | 29.09 | 29.70 | 3,633,315 | +0.71(+2.44%) |
Oct 21, 2011 | 28.67 | 29.37 | 28.67 | 28.99 | 3,028,509 | +0.55(+1.92%) |
Oct 20, 2011 | 28.58 | 28.62 | 27.94 | 28.45 | 3,367,927 | -0.03(-0.12%) |
Oct 19, 2011 | 28.43 | 28.75 | 28.32 | 28.48 | 3,862,081 | -0.01(-0.05%) |
Oct 18, 2011 | 28.12 | 28.67 | 27.26 | 28.49 | 5,296,520 | +0.31(+1.10%) |
Oct 17, 2011 | 28.19 | 28.41 | 27.99 | 28.18 | 5,074,132 | -0.28(-0.99%) |
Oct 14, 2011 | 28.22 | 28.50 | 28.01 | 28.47 | 3,424,656 | +0.68(+2.45%) |
Oct 13, 2011 | 27.64 | 27.89 | 27.35 | 27.79 | 2,556,450 | -0.03(-0.12%) |
Oct 12, 2011 | 27.56 | 28.15 | 27.42 | 27.82 | 3,634,761 | +0.51(+1.85%) |
Oct 11, 2011 | 26.96 | 27.37 | 26.81 | 27.31 | 2,783,640 | +0.24(+0.90%) |
Oct 10, 2011 | 26.67 | 27.08 | 26.63 | 27.07 | 1,867,071 | +0.90(+3.45%) |
Oct 07, 2011 | 26.50 | 26.73 | 25.94 | 26.17 | 3,224,266 | -0.18(-0.67%) |
Oct 06, 2011 | 26.00 | 26.36 | 25.43 | 26.34 | 3,740,459 | +0.23(+0.88%) |
Oct 05, 2011 | 25.84 | 26.19 | 25.59 | 26.11 | 3,767,286 | +0.38(+1.49%) |
Oct 04, 2011 | 23.84 | 25.73 | 23.83 | 25.73 | 7,688,629 | +1.49(+6.15%) |
Oct 03, 2011 | 24.89 | 25.10 | 24.21 | 24.24 | 7,476,118 | -0.60(-2.42%) |
Sep 30, 2011 | 25.03 | 25.48 | 24.70 | 24.84 | 4,547,069 | -0.59(-2.33%) |
Sep 29, 2011 | 26.25 | 26.32 | 24.94 | 25.43 | 5,211,847 | -0.36(-1.39%) |
Sep 28, 2011 | 26.40 | 26.43 | 25.76 | 25.79 | 7,052,048 | -0.60(-2.27%) |
Sep 27, 2011 | 26.12 | 26.73 | 26.09 | 26.39 | 4,432,744 | +0.82(+3.22%) |
Sep 26, 2011 | 24.72 | 25.61 | 24.49 | 25.57 | 5,147,180 | +1.05(+4.29%) |
Sep 23, 2011 | 24.16 | 24.68 | 24.06 | 24.52 | 3,820,600 | +0.23(+0.94%) |
Sep 22, 2011 | 24.47 | 24.83 | 23.78 | 24.29 | 7,702,108 | -0.82(-3.28%) |
Sep 21, 2011 | 26.16 | 26.31 | 25.10 | 25.11 | 4,379,054 | -1.12(-4.27%) |
Sep 20, 2011 | 26.07 | 26.83 | 25.97 | 26.23 | 4,258,726 | +0.26(+1.01%) |
Sep 19, 2011 | 26.15 | 26.17 | 25.67 | 25.97 | 5,269,704 | -0.71(-2.66%) |
Sep 16, 2011 | 27.03 | 27.03 | 26.38 | 26.68 | 4,334,524 | +0.03(+0.13%) |
Sep 15, 2011 | 26.86 | 27.03 | 26.42 | 26.64 | 3,582,890 | +0.17(+0.63%) |
Sep 14, 2011 | 26.22 | 26.78 | 25.67 | 26.48 | 3,031,010 | +0.41(+1.57%) |
Sep 13, 2011 | 25.70 | 26.13 | 25.66 | 26.07 | 3,157,106 | +0.50(+1.94%) |
Sep 12, 2011 | 24.99 | 25.61 | 24.87 | 25.57 | 4,298,673 | +0.21(+0.85%) |
Sep 09, 2011 | 25.60 | 25.75 | 25.08 | 25.36 | 3,688,617 | -0.52(-1.99%) |
Sep 08, 2011 | 26.30 | 26.47 | 25.82 | 25.87 | 2,486,446 | -0.65(-2.45%) |
Sep 07, 2011 | 26.07 | 26.54 | 26.03 | 26.52 | 2,129,947 | +0.79(+3.07%) |
Sep 06, 2011 | 25.22 | 25.77 | 24.91 | 25.73 | 3,520,747 | -0.21(-0.80%) |
Sep 02, 2011 | 26.17 | 26.44 | 25.87 | 25.94 | 2,596,624 | -0.80(-3.01%) |
Sep 01, 2011 | 27.12 | 27.35 | 26.62 | 26.74 | 3,007,333 | -0.42(-1.55%) |
Aug 31, 2011 | 27.16 | 27.42 | 26.88 | 27.17 | 3,029,347 | +0.19(+0.72%) |
Aug 30, 2011 | 26.68 | 27.17 | 26.61 | 26.97 | 4,877,729 | +0.17(+0.62%) |
Aug 29, 2011 | 26.51 | 26.80 | 26.40 | 26.80 | 2,689,996 | +0.56(+2.14%) |
Aug 26, 2011 | 25.52 | 26.45 | 25.31 | 26.24 | 3,442,908 | +0.36(+1.40%) |
Aug 25, 2011 | 26.50 | 26.52 | 25.69 | 25.88 | 3,966,294 | -0.54(-2.03%) |
Aug 24, 2011 | 25.61 | 26.56 | 25.57 | 26.42 | 5,228,612 | +0.59(+2.28%) |
Aug 23, 2011 | 24.86 | 25.88 | 24.78 | 25.83 | 4,929,889 | +1.04(+4.19%) |
Aug 22, 2011 | 25.43 | 25.43 | 24.71 | 24.79 | 7,591,942 | -0.03(-0.13%) |
Aug 19, 2011 | 25.22 | 25.86 | 24.81 | 24.82 | 7,731,219 | -0.76(-2.96%) |
Aug 18, 2011 | 26.57 | 26.59 | 25.31 | 25.58 | 5,683,158 | -1.71(-6.26%) |
Aug 17, 2011 | 27.63 | 27.89 | 27.05 | 27.29 | 2,646,488 | -0.25(-0.92%) |
Aug 16, 2011 | 27.27 | 27.98 | 27.22 | 27.54 | 4,568,549 | -0.19(-0.68%) |
Aug 15, 2011 | 27.57 | 27.76 | 27.28 | 27.73 | 3,463,734 | +0.18(+0.66%) |
Aug 12, 2011 | 27.02 | 27.64 | 26.80 | 27.55 | 4,566,913 | +0.78(+2.90%) |
Aug 11, 2011 | 26.48 | 27.11 | 25.63 | 26.77 | 9,606,622 | +0.42(+1.60%) |
Aug 10, 2011 | 27.41 | 27.74 | 26.30 | 26.35 | 10,159,312 | -1.76(-6.27%) |
Aug 09, 2011 | 27.74 | 28.13 | 26.19 | 28.11 | 8,492,009 | +1.52(+5.72%) |
Aug 08, 2011 | 27.74 | 27.84 | 26.55 | 26.59 | 7,870,858 | -1.81(-6.37%) |
Aug 05, 2011 | 29.20 | 29.37 | 27.90 | 28.40 | 9,168,332 | -0.50(-1.72%) |
Aug 04, 2011 | 29.93 | 29.95 | 28.86 | 28.89 | 7,488,001 | -1.46(-4.81%) |
Aug 03, 2011 | 30.26 | 30.41 | 29.64 | 30.35 | 5,037,763 | +0.08(+0.27%) |
Aug 02, 2011 | 30.60 | 30.89 | 30.24 | 30.27 | 5,142,015 | -0.78(-2.50%) |
Aug 01, 2011 | 31.55 | 31.55 | 30.70 | 31.05 | 3,509,886 | -0.38(-1.21%) |
Jul 29, 2011 | 31.65 | 31.93 | 31.36 | 31.43 | 5,702,521 | -0.39(-1.22%) |
Jul 28, 2011 | 31.49 | 32.04 | 31.15 | 31.82 | 5,320,219 | +0.33(+1.04%) |
Jul 27, 2011 | 31.84 | 31.88 | 31.45 | 31.49 | 3,900,714 | -0.55(-1.71%) |
Jul 26, 2011 | 32.00 | 32.28 | 31.79 | 32.04 | 2,532,407 | -0.01(-0.02%) |
Jul 25, 2011 | 32.18 | 32.42 | 32.01 | 32.05 | 1,913,994 | -0.48(-1.46%) |
Jul 22, 2011 | 32.55 | 32.60 | 32.47 | 32.53 | 1,781,433 | -0.15(-0.45%) |
Jul 21, 2011 | 32.40 | 32.83 | 32.36 | 32.67 | 2,899,344 | +0.46(+1.41%) |
Jul 20, 2011 | 32.59 | 32.60 | 32.11 | 32.22 | 2,605,272 | -0.23(-0.70%) |
Jul 19, 2011 | 32.96 | 33.20 | 32.17 | 32.45 | 4,383,660 | +0.63(+1.98%) |
Jul 18, 2011 | 31.61 | 31.97 | 31.40 | 31.82 | 3,898,323 | +0.13(+0.42%) |
Jul 15, 2011 | 31.71 | 31.88 | 31.46 | 31.68 | 3,556,973 | +0.12(+0.38%) |
Jul 14, 2011 | 31.94 | 32.17 | 31.48 | 31.56 | 2,407,206 | -0.32(-1.01%) |
Jul 13, 2011 | 32.09 | 32.35 | 31.81 | 31.88 | 2,328,212 | -0.01(-0.02%) |
Jul 12, 2011 | 31.96 | 32.16 | 31.82 | 31.89 | 2,313,383 | -0.19(-0.58%) |
Jul 11, 2011 | 32.24 | 32.45 | 32.00 | 32.08 | 2,112,324 | -0.50(-1.54%) |
Jul 08, 2011 | 32.57 | 32.59 | 32.38 | 32.58 | 1,952,845 | -0.32(-0.98%) |
Jul 07, 2011 | 32.84 | 32.95 | 32.61 | 32.90 | 2,132,851 | +0.38(+1.17%) |
Jul 06, 2011 | 32.57 | 32.61 | 32.41 | 32.52 | 2,033,908 | -0.13(-0.39%) |
Jul 05, 2011 | 32.53 | 32.83 | 32.43 | 32.65 | 2,177,099 | -0.01(-0.02%) |
Jul 01, 2011 | 32.28 | 32.73 | 31.93 | 32.65 | 2,344,003 | +0.39(+1.20%) |
Jun 30, 2011 | 31.67 | 32.35 | 31.67 | 32.26 | 3,019,573 | +0.64(+2.03%) |
Jun 29, 2011 | 31.49 | 31.82 | 31.47 | 31.62 | 2,550,085 | +0.17(+0.53%) |
Jun 28, 2011 | 30.98 | 31.45 | 30.96 | 31.45 | 1,845,955 | +0.58(+1.89%) |
Jun 27, 2011 | 30.46 | 31.00 | 30.37 | 30.87 | 3,116,779 | +0.31(+1.03%) |
Jun 24, 2011 | 31.09 | 31.25 | 30.54 | 30.56 | 6,427,699 | -0.56(-1.81%) |
Jun 23, 2011 | 30.60 | 31.19 | 30.44 | 31.12 | 2,917,835 | +0.20(+0.65%) |
Jun 22, 2011 | 31.30 | 31.37 | 30.89 | 30.92 | 3,407,113 | -0.52(-1.66%) |
Jun 21, 2011 | 30.89 | 31.47 | 30.82 | 31.44 | 3,104,560 | +0.70(+2.27%) |
Jun 20, 2011 | 30.68 | 30.76 | 30.64 | 30.74 | 2,146,629 | +0.38(+1.26%) |
Jun 17, 2011 | 30.48 | 30.69 | 30.33 | 30.36 | 3,936,004 | +0.21(+0.69%) |
Jun 16, 2011 | 30.11 | 30.28 | 29.89 | 30.15 | 3,130,993 | +0.00(+0.00%) |
Jun 15, 2011 | 30.44 | 30.66 | 30.10 | 30.15 | 2,430,629 | -0.58(-1.88%) |
Jun 14, 2011 | 30.61 | 30.88 | 30.60 | 30.73 | 2,583,719 | +0.39(+1.28%) |
Jun 13, 2011 | 30.33 | 30.64 | 30.20 | 30.34 | 2,320,549 | +0.07(+0.24%) |
Jun 10, 2011 | 30.82 | 30.83 | 30.19 | 30.27 | 2,941,252 | -0.61(-1.97%) |
Jun 09, 2011 | 30.20 | 31.07 | 30.05 | 30.88 | 3,542,026 | +0.86(+2.86%) |
Jun 08, 2011 | 30.01 | 30.14 | 29.93 | 30.02 | 2,846,533 | -0.03(-0.09%) |
Jun 07, 2011 | 30.23 | 30.30 | 30.00 | 30.04 | 4,575,429 | +0.02(+0.07%) |
Jun 06, 2011 | 30.49 | 30.78 | 29.92 | 30.02 | 5,121,624 | -0.49(-1.62%) |
Jun 03, 2011 | 30.42 | 30.82 | 30.34 | 30.52 | 3,432,087 | -0.35(-1.14%) |
May 24, 2011 | 31.22 | 31.29 | 30.83 | 30.87 | 3,299,351 | -0.27(-0.88%) |
May 23, 2011 | 31.44 | 31.46 | 31.11 | 31.14 | 2,478,022 | -0.66(-2.07%) |
May 20, 2011 | 32.06 | 32.23 | 31.74 | 31.80 | 3,306,645 | -0.19(-0.60%) |
May 19, 2011 | 32.22 | 32.42 | 31.94 | 32.00 | 2,737,313 | -0.17(-0.54%) |
May 18, 2011 | 31.50 | 32.18 | 31.44 | 32.17 | 2,624,805 | +0.73(+2.31%) |
May 17, 2011 | 31.53 | 31.61 | 31.22 | 31.44 | 2,748,334 | -0.15(-0.46%) |
May 16, 2011 | 31.84 | 32.02 | 31.53 | 31.59 | 1,993,204 | -0.37(-1.15%) |
May 13, 2011 | 32.30 | 32.39 | 31.93 | 31.96 | 2,355,470 | -0.33(-1.01%) |
May 12, 2011 | 31.63 | 32.32 | 31.49 | 32.28 | 4,593,324 | +0.55(+1.72%) |
May 11, 2011 | 31.91 | 32.02 | 31.64 | 31.74 | 2,970,516 | -0.20(-0.63%) |
May 10, 2011 | 31.71 | 32.01 | 31.60 | 31.94 | 2,207,775 | +0.28(+0.88%) |
May 09, 2011 | 31.73 | 31.88 | 31.53 | 31.66 | 3,183,102 | -0.15(-0.46%) |
May 06, 2011 | 32.32 | 32.50 | 31.66 | 31.80 | 3,787,357 | -0.24(-0.75%) |
May 05, 2011 | 31.96 | 32.37 | 31.84 | 32.04 | 2,504,152 | -0.17(-0.52%) |
May 04, 2011 | 32.52 | 32.64 | 31.94 | 32.21 | 3,325,238 | -0.26(-0.80%) |
May 03, 2011 | 32.66 | 32.71 | 32.16 | 32.47 | 2,414,015 | -0.33(-1.00%) |