Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.42 | 34.62 | 34.09 | 34.48 | 1,346,393 | -0.12(-0.35%) |
Apr 27, 2012 | 35.09 | 35.31 | 34.50 | 34.60 | 1,700,684 | -0.46(-1.31%) |
Apr 26, 2012 | 34.69 | 35.25 | 34.41 | 35.06 | 1,624,167 | +0.08(+0.23%) |
Apr 25, 2012 | 34.53 | 35.27 | 34.16 | 34.98 | 4,019,518 | +2.30(+7.04%) |
Apr 24, 2012 | 33.19 | 33.26 | 32.38 | 32.68 | 3,724,686 | -0.55(-1.66%) |
Apr 23, 2012 | 33.77 | 33.83 | 33.14 | 33.23 | 4,391,196 | -1.05(-3.06%) |
Apr 20, 2012 | 35.75 | 35.75 | 33.61 | 34.28 | 8,039,915 | -1.43(-4.00%) |
Apr 19, 2012 | 36.98 | 37.19 | 35.61 | 35.71 | 2,896,898 | -1.77(-4.72%) |
Apr 18, 2012 | 37.55 | 37.81 | 37.11 | 37.48 | 883,645 | -0.26(-0.69%) |
Apr 17, 2012 | 37.37 | 37.95 | 37.22 | 37.74 | 1,129,584 | +0.69(+1.86%) |
Apr 16, 2012 | 37.39 | 37.57 | 37.00 | 37.05 | 1,763,256 | -0.23(-0.62%) |
Apr 13, 2012 | 37.92 | 37.93 | 37.21 | 37.28 | 894,052 | -0.87(-2.27%) |
Apr 12, 2012 | 37.63 | 38.45 | 37.50 | 38.15 | 1,252,414 | +0.67(+1.77%) |
Apr 11, 2012 | 37.05 | 38.21 | 36.90 | 37.48 | 1,594,363 | +0.68(+1.85%) |
Apr 10, 2012 | 37.39 | 37.74 | 36.57 | 36.80 | 2,007,109 | -0.78(-2.08%) |
Apr 09, 2012 | 37.24 | 37.70 | 37.07 | 37.58 | 1,219,729 | -0.03(-0.08%) |
Apr 05, 2012 | 37.47 | 37.99 | 37.35 | 37.61 | 1,379,139 | +0.20(+0.53%) |
Apr 04, 2012 | 38.05 | 38.13 | 37.09 | 37.41 | 1,312,442 | -0.96(-2.50%) |
Apr 03, 2012 | 38.61 | 38.99 | 38.13 | 38.37 | 1,231,213 | -0.32(-0.83%) |
Apr 02, 2012 | 38.89 | 39.01 | 38.11 | 38.69 | 1,436,969 | -0.28(-0.72%) |
Mar 30, 2012 | 38.46 | 39.22 | 38.15 | 38.97 | 2,420,960 | +0.63(+1.64%) |
Mar 29, 2012 | 37.65 | 38.37 | 37.50 | 38.34 | 1,302,353 | +0.37(+0.97%) |
Mar 28, 2012 | 38.83 | 38.87 | 37.79 | 37.97 | 1,669,004 | -0.81(-2.09%) |
Mar 27, 2012 | 38.69 | 39.02 | 38.38 | 38.78 | 1,759,680 | -0.06(-0.15%) |
Mar 26, 2012 | 38.46 | 38.85 | 37.97 | 38.84 | 1,667,737 | +0.74(+1.94%) |
Mar 23, 2012 | 37.81 | 38.17 | 37.52 | 38.10 | 1,486,260 | +0.15(+0.40%) |
Mar 22, 2012 | 38.18 | 38.34 | 37.86 | 37.95 | 1,967,987 | -0.41(-1.07%) |
Mar 21, 2012 | 38.09 | 38.60 | 37.85 | 38.36 | 1,360,340 | +0.33(+0.87%) |
Mar 20, 2012 | 37.70 | 38.15 | 37.50 | 38.03 | 1,764,107 | -0.03(-0.08%) |
Mar 19, 2012 | 37.77 | 38.16 | 37.62 | 38.06 | 1,005,745 | +0.16(+0.42%) |
Mar 16, 2012 | 37.84 | 38.80 | 37.67 | 37.90 | 2,351,990 | +0.14(+0.37%) |
Mar 15, 2012 | 37.14 | 37.77 | 36.89 | 37.76 | 1,624,857 | +0.65(+1.75%) |
Mar 14, 2012 | 37.60 | 38.37 | 37.00 | 37.11 | 2,228,117 | -0.52(-1.38%) |
Mar 13, 2012 | 36.95 | 37.67 | 36.88 | 37.63 | 1,290,130 | +1.03(+2.81%) |
Mar 12, 2012 | 36.73 | 36.86 | 36.10 | 36.60 | 872,312 | -0.17(-0.46%) |
Mar 09, 2012 | 36.52 | 36.82 | 36.05 | 36.77 | 1,330,651 | +0.35(+0.96%) |
Mar 08, 2012 | 36.30 | 36.82 | 36.10 | 36.42 | 1,747,752 | +0.67(+1.87%) |
Mar 07, 2012 | 35.51 | 35.97 | 35.26 | 35.75 | 1,285,612 | +0.44(+1.25%) |
Mar 06, 2012 | 34.69 | 35.48 | 34.60 | 35.31 | 1,993,538 | -0.14(-0.39%) |
Mar 05, 2012 | 36.52 | 36.55 | 35.29 | 35.45 | 2,488,022 | -1.15(-3.14%) |
Mar 02, 2012 | 37.25 | 37.30 | 36.33 | 36.60 | 1,960,012 | -0.72(-1.93%) |
Mar 01, 2012 | 37.74 | 37.80 | 37.16 | 37.32 | 1,254,927 | -0.29(-0.77%) |
Feb 29, 2012 | 36.94 | 37.70 | 36.71 | 37.61 | 3,450,258 | +0.60(+1.62%) |
Feb 28, 2012 | 36.83 | 37.42 | 36.56 | 37.01 | 2,158,027 | +0.03(+0.08%) |
Feb 27, 2012 | 36.21 | 37.19 | 35.54 | 36.98 | 2,621,590 | +0.66(+1.82%) |
Feb 24, 2012 | 37.35 | 37.40 | 36.17 | 36.32 | 1,932,405 | -0.87(-2.34%) |
Feb 23, 2012 | 35.80 | 37.26 | 35.71 | 37.19 | 4,760,508 | +1.29(+3.59%) |
Feb 22, 2012 | 35.34 | 36.32 | 35.34 | 35.90 | 2,433,261 | +0.43(+1.21%) |
Feb 21, 2012 | 35.48 | 35.88 | 35.28 | 35.47 | 2,044,720 | +0.23(+0.65%) |
Feb 17, 2012 | 35.67 | 35.79 | 34.84 | 35.24 | 1,840,185 | -0.62(-1.73%) |
Feb 16, 2012 | 35.03 | 35.95 | 34.72 | 35.86 | 1,676,813 | +0.88(+2.52%) |
Feb 15, 2012 | 34.92 | 35.48 | 34.81 | 34.98 | 1,986,392 | +0.47(+1.36%) |
Feb 14, 2012 | 34.57 | 34.94 | 34.19 | 34.51 | 1,831,868 | -0.30(-0.86%) |
Feb 13, 2012 | 34.85 | 35.17 | 34.02 | 34.81 | 1,435,943 | +0.32(+0.93%) |
Feb 10, 2012 | 34.58 | 35.40 | 34.35 | 34.49 | 889,774 | -0.64(-1.82%) |
Feb 09, 2012 | 35.01 | 35.31 | 34.79 | 35.13 | 1,178,954 | +0.25(+0.70%) |
Feb 08, 2012 | 34.55 | 35.00 | 34.44 | 34.88 | 1,503,132 | +0.30(+0.88%) |
Feb 07, 2012 | 34.34 | 34.64 | 33.95 | 34.58 | 1,507,526 | +0.28(+0.82%) |
Feb 06, 2012 | 35.00 | 35.05 | 34.14 | 34.30 | 1,885,300 | -0.83(-2.35%) |
Feb 03, 2012 | 35.28 | 35.48 | 34.97 | 35.12 | 2,381,533 | +0.12(+0.36%) |
Feb 02, 2012 | 34.80 | 35.18 | 34.75 | 35.00 | 3,618,756 | +0.38(+1.10%) |
Feb 01, 2012 | 34.39 | 34.90 | 34.14 | 34.62 | 3,936,067 | +0.68(+2.00%) |
Jan 31, 2012 | 34.00 | 34.08 | 33.37 | 33.94 | 1,622,474 | +0.21(+0.62%) |
Jan 30, 2012 | 33.60 | 34.01 | 33.35 | 33.73 | 1,658,585 | -0.25(-0.74%) |
Jan 27, 2012 | 33.84 | 34.48 | 33.80 | 33.98 | 2,946,779 | -0.10(-0.29%) |
Jan 26, 2012 | 33.96 | 34.43 | 33.84 | 34.08 | 2,553,681 | +0.13(+0.38%) |
Jan 25, 2012 | 34.55 | 34.55 | 33.70 | 33.95 | 3,035,188 | +0.08(+0.24%) |
Jan 24, 2012 | 33.59 | 34.24 | 33.59 | 33.87 | 3,077,793 | +0.21(+0.62%) |
Jan 23, 2012 | 33.85 | 33.90 | 33.28 | 33.66 | 2,012,381 | -0.15(-0.44%) |
Jan 20, 2012 | 33.51 | 34.04 | 33.34 | 33.81 | 2,346,113 | +0.19(+0.57%) |
Jan 19, 2012 | 33.88 | 34.35 | 33.60 | 33.62 | 3,154,506 | -0.32(-0.94%) |
Jan 18, 2012 | 33.00 | 35.00 | 32.78 | 33.94 | 4,427,346 | +2.29(+7.24%) |
Jan 17, 2012 | 31.70 | 32.26 | 31.47 | 31.65 | 3,178,159 | +0.08(+0.25%) |
Jan 13, 2012 | 31.52 | 32.00 | 31.21 | 31.57 | 2,427,429 | -0.11(-0.35%) |
Jan 12, 2012 | 31.20 | 31.93 | 30.82 | 31.68 | 1,987,211 | +0.48(+1.54%) |
Jan 11, 2012 | 30.69 | 31.65 | 30.59 | 31.20 | 2,710,221 | +0.55(+1.79%) |
Jan 10, 2012 | 30.52 | 31.13 | 30.38 | 30.65 | 2,682,895 | +0.43(+1.42%) |
Jan 09, 2012 | 29.30 | 30.39 | 29.25 | 30.22 | 3,348,474 | +1.91(+6.75%) |
Jan 06, 2012 | 28.41 | 28.55 | 28.02 | 28.31 | 2,435,679 | -0.18(-0.63%) |
Jan 05, 2012 | 28.46 | 28.75 | 28.18 | 28.49 | 2,007,498 | +0.04(+0.14%) |
Jan 04, 2012 | 28.89 | 29.09 | 28.09 | 28.45 | 2,025,384 | -0.41(-1.42%) |
Dec 30, 2011 | 28.86 | 29.16 | 28.66 | 28.86 | 836,401 | -0.26(-0.89%) |
Dec 29, 2011 | 28.76 | 29.21 | 28.75 | 29.12 | 1,019,623 | +0.38(+1.32%) |
Dec 28, 2011 | 29.36 | 29.37 | 28.65 | 28.74 | 1,337,453 | -0.60(-2.04%) |
Dec 27, 2011 | 29.27 | 29.53 | 29.03 | 29.34 | 799,294 | -0.05(-0.17%) |
Dec 23, 2011 | 29.22 | 29.61 | 28.85 | 29.39 | 1,176,610 | +1.48(+5.30%) |
Dec 21, 2011 | 28.83 | 29.06 | 27.55 | 27.91 | 2,752,207 | -0.92(-3.19%) |
Dec 20, 2011 | 27.93 | 29.00 | 27.92 | 28.83 | 2,633,319 | +1.28(+4.65%) |
Dec 19, 2011 | 28.83 | 28.83 | 27.39 | 27.55 | 3,112,401 | -1.25(-4.34%) |
Dec 16, 2011 | 28.92 | 29.17 | 28.17 | 28.80 | 9,036,317 | +0.16(+0.56%) |
Dec 15, 2011 | 28.87 | 29.25 | 28.59 | 28.64 | 2,391,657 | -0.07(-0.24%) |
Dec 14, 2011 | 28.96 | 29.36 | 28.27 | 28.71 | 2,112,391 | -0.53(-1.81%) |
Dec 13, 2011 | 29.54 | 30.09 | 29.07 | 29.24 | 3,262,087 | -0.22(-0.75%) |
Dec 12, 2011 | 28.62 | 29.63 | 27.59 | 29.46 | 3,672,840 | -1.15(-3.76%) |
Dec 09, 2011 | 30.03 | 30.65 | 29.79 | 30.61 | 3,370,206 | -0.07(-0.23%) |
Dec 08, 2011 | 31.18 | 31.64 | 30.59 | 30.68 | 2,939,638 | -0.54(-1.73%) |
Dec 07, 2011 | 30.64 | 31.39 | 30.44 | 31.22 | 2,501,842 | +0.41(+1.33%) |
Dec 06, 2011 | 30.93 | 31.20 | 30.06 | 30.81 | 2,705,710 | -0.23(-0.74%) |
Dec 05, 2011 | 31.52 | 31.94 | 30.78 | 31.04 | 2,897,915 | -0.12(-0.39%) |
Dec 02, 2011 | 30.28 | 31.64 | 30.16 | 31.16 | 5,768,808 | +1.25(+4.18%) |
Dec 01, 2011 | 29.82 | 30.38 | 29.12 | 29.91 | 4,860,656 | -0.01(-0.03%) |
Nov 30, 2011 | 29.43 | 30.11 | 28.98 | 29.92 | 3,658,590 | +1.05(+3.64%) |
Nov 29, 2011 | 28.65 | 29.36 | 28.52 | 28.87 | 3,149,948 | +0.29(+1.01%) |
Nov 28, 2011 | 29.33 | 29.54 | 28.12 | 28.58 | 4,765,217 | +0.14(+0.49%) |
Nov 25, 2011 | 28.96 | 29.13 | 28.31 | 28.44 | 895,047 | -0.53(-1.83%) |
Nov 23, 2011 | 29.00 | 29.38 | 28.67 | 28.97 | 2,381,818 | -0.44(-1.50%) |
Nov 22, 2011 | 29.61 | 30.22 | 29.10 | 29.41 | 2,401,326 | -0.04(-0.14%) |
Nov 21, 2011 | 29.37 | 29.74 | 28.79 | 29.45 | 3,638,899 | -0.41(-1.37%) |
Nov 18, 2011 | 31.47 | 31.58 | 29.51 | 29.86 | 3,227,804 | -1.34(-4.29%) |
Nov 17, 2011 | 32.04 | 32.12 | 30.95 | 31.20 | 1,734,886 | -0.90(-2.80%) |
Nov 16, 2011 | 32.77 | 33.30 | 31.87 | 32.10 | 1,717,923 | -0.89(-2.70%) |
Nov 15, 2011 | 32.97 | 33.52 | 32.71 | 32.99 | 1,623,038 | -0.10(-0.30%) |
Nov 14, 2011 | 34.12 | 34.31 | 32.83 | 33.09 | 1,606,296 | -1.20(-3.50%) |
Nov 11, 2011 | 33.34 | 34.39 | 33.24 | 34.29 | 1,155,284 | +1.18(+3.56%) |
Nov 10, 2011 | 33.66 | 33.76 | 32.89 | 33.11 | 955,942 | -0.12(-0.36%) |
Nov 09, 2011 | 34.05 | 34.54 | 33.07 | 33.23 | 1,544,512 | -1.50(-4.32%) |
Nov 08, 2011 | 34.73 | 34.86 | 33.87 | 34.73 | 947,453 | +0.15(+0.43%) |
Nov 07, 2011 | 34.34 | 34.60 | 33.61 | 34.58 | 1,728,823 | +0.20(+0.58%) |
Nov 04, 2011 | 33.62 | 34.70 | 33.62 | 34.38 | 1,711,216 | +0.05(+0.15%) |
Nov 03, 2011 | 33.51 | 34.50 | 32.81 | 34.33 | 3,144,877 | +1.73(+5.31%) |
Nov 02, 2011 | 33.43 | 33.50 | 32.40 | 32.60 | 2,143,869 | -0.40(-1.21%) |
Nov 01, 2011 | 32.69 | 33.42 | 32.28 | 33.00 | 1,619,511 | -0.77(-2.28%) |
Oct 31, 2011 | 33.02 | 34.19 | 32.98 | 33.77 | 3,576,613 | +0.18(+0.54%) |
Oct 28, 2011 | 33.71 | 33.99 | 31.09 | 33.59 | 7,159,559 | -0.17(-0.50%) |
Oct 27, 2011 | 34.07 | 34.75 | 33.47 | 33.76 | 4,316,965 | -0.01(-0.03%) |
Oct 26, 2011 | 34.79 | 35.13 | 33.64 | 33.77 | 2,313,680 | -0.67(-1.95%) |
Oct 25, 2011 | 34.84 | 35.36 | 34.36 | 34.44 | 2,461,347 | -0.91(-2.57%) |
Oct 24, 2011 | 34.08 | 35.61 | 34.00 | 35.35 | 2,568,914 | +1.51(+4.46%) |
Oct 21, 2011 | 34.32 | 34.50 | 33.42 | 33.84 | 2,716,913 | -0.14(-0.41%) |
Oct 20, 2011 | 34.53 | 34.82 | 33.12 | 33.98 | 2,714,084 | -0.65(-1.88%) |
Oct 19, 2011 | 35.44 | 35.45 | 34.50 | 34.63 | 3,031,186 | -1.21(-3.38%) |
Oct 18, 2011 | 34.93 | 35.97 | 34.91 | 35.84 | 1,394,523 | +0.78(+2.22%) |
Oct 17, 2011 | 35.35 | 35.69 | 34.81 | 35.06 | 2,129,764 | -0.64(-1.79%) |
Oct 14, 2011 | 34.98 | 35.81 | 34.78 | 35.70 | 3,500,367 | +1.64(+4.82%) |
Oct 13, 2011 | 33.39 | 34.93 | 33.28 | 34.06 | 6,020,656 | +0.41(+1.22%) |
Oct 12, 2011 | 33.54 | 33.86 | 32.91 | 33.65 | 2,889,318 | +0.32(+0.96%) |
Oct 11, 2011 | 33.62 | 33.91 | 33.00 | 33.33 | 1,300,137 | -0.33(-0.98%) |
Oct 10, 2011 | 33.00 | 34.06 | 33.00 | 33.66 | 3,758,239 | +0.78(+2.37%) |
Oct 07, 2011 | 33.15 | 33.43 | 32.53 | 32.88 | 1,823,950 | -0.07(-0.21%) |
Oct 06, 2011 | 32.88 | 33.15 | 32.29 | 32.95 | 2,484,365 | +0.34(+1.04%) |
Oct 05, 2011 | 32.27 | 32.70 | 31.60 | 32.61 | 3,511,808 | +0.27(+0.83%) |
Oct 04, 2011 | 31.93 | 32.73 | 30.86 | 32.34 | 3,720,432 | +0.45(+1.41%) |
Oct 03, 2011 | 32.79 | 33.23 | 31.67 | 31.89 | 3,663,815 | -0.88(-2.69%) |
Sep 30, 2011 | 33.12 | 33.38 | 32.43 | 32.77 | 5,167,409 | -0.40(-1.21%) |
Sep 29, 2011 | 33.34 | 33.56 | 32.27 | 33.17 | 4,907,531 | +0.16(+0.48%) |
Sep 28, 2011 | 33.02 | 33.59 | 32.89 | 33.01 | 10,650,346 | -1.48(-4.29%) |
Sep 27, 2011 | 34.68 | 35.15 | 34.36 | 34.49 | 2,326,781 | +0.39(+1.14%) |
Sep 26, 2011 | 34.82 | 35.08 | 33.56 | 34.10 | 2,532,590 | -0.70(-2.01%) |
Sep 23, 2011 | 33.87 | 35.05 | 33.39 | 34.80 | 2,086,719 | +0.82(+2.41%) |
Sep 22, 2011 | 34.85 | 35.01 | 32.97 | 33.98 | 3,553,382 | -2.00(-5.56%) |
Sep 21, 2011 | 36.55 | 37.99 | 35.88 | 35.98 | 3,293,860 | -0.34(-0.94%) |
Sep 20, 2011 | 37.50 | 37.77 | 36.27 | 36.32 | 2,709,592 | -1.03(-2.76%) |
Sep 19, 2011 | 35.99 | 37.99 | 35.41 | 37.35 | 4,114,746 | +0.86(+2.36%) |
Sep 16, 2011 | 36.57 | 36.86 | 35.92 | 36.49 | 1,802,926 | -0.25(-0.68%) |
Sep 15, 2011 | 36.81 | 37.61 | 36.21 | 36.74 | 2,997,918 | +0.18(+0.49%) |
Sep 14, 2011 | 34.50 | 36.77 | 34.40 | 36.56 | 4,720,532 | +2.24(+6.53%) |
Sep 13, 2011 | 33.53 | 34.49 | 33.10 | 34.32 | 2,051,017 | +0.79(+2.36%) |
Sep 12, 2011 | 31.85 | 33.67 | 31.80 | 33.53 | 2,046,918 | +1.23(+3.81%) |
Sep 09, 2011 | 32.71 | 33.25 | 32.00 | 32.30 | 1,903,161 | -0.79(-2.39%) |
Sep 08, 2011 | 32.17 | 33.35 | 32.10 | 33.09 | 1,938,227 | +0.39(+1.19%) |
Sep 07, 2011 | 32.21 | 33.24 | 32.14 | 32.70 | 1,459,403 | +1.24(+3.94%) |
Sep 06, 2011 | 30.49 | 31.48 | 30.22 | 31.46 | 1,179,939 | +0.33(+1.06%) |
Sep 02, 2011 | 30.84 | 31.54 | 30.51 | 31.13 | 1,686,193 | -0.43(-1.36%) |
Sep 01, 2011 | 33.01 | 33.15 | 31.48 | 31.56 | 3,113,482 | -1.55(-4.68%) |
Aug 31, 2011 | 33.30 | 34.50 | 32.74 | 33.11 | 2,291,299 | -0.02(-0.06%) |
Aug 30, 2011 | 32.55 | 33.77 | 32.27 | 33.13 | 1,714,413 | +0.28(+0.85%) |
Aug 29, 2011 | 31.97 | 32.90 | 31.75 | 32.85 | 1,345,881 | +1.33(+4.22%) |
Aug 26, 2011 | 30.58 | 31.53 | 29.70 | 31.52 | 2,091,542 | +0.64(+2.07%) |
Aug 25, 2011 | 32.11 | 32.27 | 30.80 | 30.88 | 2,506,443 | -1.39(-4.31%) |
Aug 24, 2011 | 32.02 | 33.46 | 31.38 | 32.27 | 6,934,569 | +3.01(+10.29%) |
Aug 23, 2011 | 27.82 | 29.30 | 27.26 | 29.26 | 3,594,329 | +1.62(+5.86%) |
Aug 22, 2011 | 28.79 | 28.90 | 27.31 | 27.64 | 2,579,244 | -0.65(-2.30%) |
Aug 19, 2011 | 28.63 | 29.75 | 28.15 | 28.29 | 1,260,891 | -0.32(-1.12%) |
Aug 18, 2011 | 29.81 | 29.90 | 28.28 | 28.61 | 2,305,485 | -2.09(-6.81%) |
Aug 17, 2011 | 31.33 | 32.03 | 30.61 | 30.70 | 1,902,206 | -0.27(-0.87%) |
Aug 16, 2011 | 31.34 | 31.68 | 30.66 | 30.97 | 1,745,864 | -0.64(-2.02%) |
Aug 15, 2011 | 31.19 | 32.40 | 31.19 | 31.61 | 1,706,650 | +0.57(+1.84%) |
Aug 12, 2011 | 31.49 | 32.00 | 30.90 | 31.04 | 2,574,239 | +0.33(+1.07%) |
Aug 11, 2011 | 29.60 | 31.15 | 29.60 | 30.71 | 2,706,445 | +1.46(+4.99%) |
Aug 10, 2011 | 29.26 | 30.37 | 28.58 | 29.25 | 3,043,145 | -0.38(-1.28%) |
Aug 09, 2011 | 29.09 | 29.69 | 27.43 | 29.63 | 4,211,141 | +2.44(+8.97%) |
Aug 08, 2011 | 28.61 | 29.00 | 26.42 | 27.19 | 4,369,639 | -2.15(-7.33%) |
Aug 05, 2011 | 31.27 | 32.49 | 29.09 | 29.34 | 4,374,780 | -1.56(-5.05%) |
Aug 04, 2011 | 32.21 | 32.50 | 30.86 | 30.90 | 2,602,973 | -1.88(-5.74%) |
Aug 03, 2011 | 32.08 | 32.84 | 31.32 | 32.78 | 1,700,843 | +0.73(+2.28%) |
Aug 02, 2011 | 32.85 | 33.81 | 32.04 | 32.05 | 2,103,605 | -1.15(-3.46%) |
Aug 01, 2011 | 34.00 | 34.10 | 32.95 | 33.20 | 2,379,429 | -0.43(-1.28%) |
Jul 29, 2011 | 33.62 | 34.30 | 32.83 | 33.63 | 3,841,337 | -1.01(-2.92%) |
Jul 28, 2011 | 33.89 | 34.80 | 32.41 | 34.64 | 4,704,180 | +1.01(+3.00%) |
Jul 27, 2011 | 36.45 | 36.65 | 33.43 | 33.63 | 4,051,899 | -3.03(-8.27%) |
Jul 26, 2011 | 36.29 | 36.95 | 36.21 | 36.66 | 2,725,051 | +0.57(+1.58%) |
Jul 25, 2011 | 36.64 | 36.64 | 35.89 | 36.09 | 1,436,088 | -0.98(-2.64%) |
Jul 22, 2011 | 36.72 | 37.39 | 36.28 | 37.07 | 1,492,853 | +0.31(+0.84%) |
Jul 21, 2011 | 35.90 | 37.19 | 35.73 | 36.76 | 2,049,732 | +0.69(+1.91%) |
Jul 20, 2011 | 36.27 | 37.00 | 35.92 | 36.07 | 1,482,819 | -0.13(-0.36%) |
Jul 19, 2011 | 35.30 | 36.46 | 35.14 | 36.20 | 1,789,594 | +1.20(+3.43%) |
Jul 18, 2011 | 35.28 | 35.71 | 34.40 | 35.00 | 1,198,243 | -0.51(-1.44%) |
Jul 15, 2011 | 35.37 | 35.95 | 34.95 | 35.51 | 1,374,428 | +0.33(+0.94%) |
Jul 14, 2011 | 35.45 | 36.49 | 35.09 | 35.18 | 2,235,585 | -0.20(-0.57%) |
Jul 13, 2011 | 35.75 | 36.27 | 35.05 | 35.38 | 1,945,801 | -0.03(-0.08%) |
Jul 12, 2011 | 37.19 | 37.24 | 35.01 | 35.41 | 3,467,624 | -1.98(-5.30%) |
Jul 11, 2011 | 37.41 | 38.12 | 37.10 | 37.39 | 1,457,278 | -0.57(-1.50%) |
Jul 08, 2011 | 38.21 | 38.21 | 37.03 | 37.96 | 2,021,269 | -0.70(-1.81%) |
Jul 07, 2011 | 39.13 | 39.45 | 38.54 | 38.66 | 2,312,045 | -0.42(-1.07%) |
Jul 06, 2011 | 38.67 | 39.08 | 38.29 | 39.08 | 1,231,146 | +0.12(+0.31%) |
Jul 05, 2011 | 38.75 | 39.08 | 38.51 | 38.96 | 951,833 | +0.30(+0.78%) |
Jul 01, 2011 | 38.22 | 38.99 | 38.21 | 38.66 | 1,947,899 | +0.66(+1.74%) |
Jun 30, 2011 | 37.80 | 38.70 | 37.15 | 38.00 | 2,632,886 | +0.29(+0.77%) |
Jun 29, 2011 | 37.26 | 37.79 | 36.64 | 37.71 | 2,567,997 | +0.76(+2.06%) |
Jun 28, 2011 | 35.81 | 37.38 | 35.81 | 36.95 | 3,114,724 | +1.50(+4.23%) |
Jun 27, 2011 | 35.20 | 36.02 | 35.00 | 35.45 | 1,808,316 | -0.07(-0.20%) |
Jun 24, 2011 | 35.78 | 35.83 | 35.00 | 35.52 | 10,265,567 | -0.30(-0.84%) |
Jun 23, 2011 | 35.48 | 36.07 | 34.83 | 35.82 | 3,811,270 | -0.18(-0.50%) |
Jun 22, 2011 | 33.98 | 36.29 | 33.55 | 36.00 | 3,838,193 | +1.93(+5.66%) |
Jun 21, 2011 | 32.96 | 34.40 | 32.85 | 34.07 | 1,843,896 | +1.32(+4.03%) |
Jun 20, 2011 | 32.91 | 33.15 | 32.19 | 32.75 | 1,912,805 | +0.25(+0.77%) |
Jun 17, 2011 | 33.68 | 33.84 | 32.19 | 32.50 | 2,020,708 | -0.87(-2.61%) |
Jun 16, 2011 | 33.41 | 33.47 | 32.66 | 33.37 | 2,177,000 | -0.19(-0.57%) |
Jun 15, 2011 | 34.14 | 34.30 | 33.49 | 33.56 | 1,919,309 | -0.66(-1.93%) |
Jun 14, 2011 | 33.76 | 34.46 | 33.75 | 34.22 | 2,184,317 | +0.75(+2.24%) |
Jun 13, 2011 | 33.77 | 34.31 | 32.98 | 33.47 | 2,305,273 | -0.30(-0.89%) |
Jun 10, 2011 | 34.28 | 34.39 | 33.38 | 33.77 | 1,424,758 | -0.46(-1.34%) |
Jun 09, 2011 | 34.30 | 34.64 | 33.75 | 34.23 | 3,245,848 | +0.82(+2.45%) |
Jun 08, 2011 | 33.80 | 34.17 | 33.25 | 33.41 | 1,752,341 | -0.64(-1.88%) |
Jun 07, 2011 | 33.80 | 34.25 | 33.40 | 34.05 | 4,984,438 | +0.72(+2.16%) |
Jun 06, 2011 | 33.81 | 34.01 | 33.26 | 33.33 | 1,382,244 | -0.56(-1.65%) |
Jun 03, 2011 | 33.72 | 34.14 | 33.09 | 33.89 | 4,081,663 | +2.18(+6.87%) |
May 24, 2011 | 32.13 | 32.31 | 31.48 | 31.71 | 2,816,728 | -0.32(-1.00%) |
May 23, 2011 | 33.92 | 33.93 | 31.77 | 32.03 | 2,492,349 | -2.36(-6.86%) |
May 20, 2011 | 34.84 | 35.21 | 34.30 | 34.39 | 1,316,313 | -0.42(-1.21%) |
May 19, 2011 | 34.70 | 35.06 | 34.62 | 34.81 | 706,617 | +0.18(+0.52%) |
May 18, 2011 | 34.39 | 34.75 | 33.66 | 34.63 | 684,231 | +0.36(+1.05%) |
May 17, 2011 | 34.10 | 34.44 | 33.82 | 34.27 | 1,256,928 | +0.01(+0.03%) |
May 16, 2011 | 34.70 | 34.98 | 34.14 | 34.26 | 755,956 | -0.63(-1.81%) |
May 13, 2011 | 35.06 | 35.41 | 34.88 | 34.89 | 1,012,087 | -0.17(-0.48%) |
May 12, 2011 | 35.96 | 36.07 | 34.83 | 35.06 | 2,025,501 | -0.81(-2.26%) |
May 11, 2011 | 35.81 | 36.07 | 35.53 | 35.87 | 1,383,361 | +0.06(+0.17%) |
May 10, 2011 | 35.76 | 36.18 | 35.61 | 35.81 | 1,674,998 | +0.35(+0.99%) |
May 09, 2011 | 35.00 | 35.64 | 34.65 | 35.46 | 1,374,228 | +0.55(+1.58%) |
May 06, 2011 | 33.85 | 35.00 | 33.62 | 34.91 | 1,907,196 | +1.67(+5.02%) |
May 05, 2011 | 32.50 | 33.40 | 32.08 | 33.24 | 818,961 | +0.70(+2.15%) |
May 04, 2011 | 32.25 | 32.61 | 31.92 | 32.54 | 748,154 | +0.38(+1.18%) |
May 03, 2011 | 33.29 | 33.43 | 32.13 | 32.16 | 1,176,191 | -0.99(-2.99%) |