Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.66 | 40.08 | 39.66 | 40.01 | 671,177 | +0.19(+0.48%) |
Apr 27, 2012 | 39.57 | 39.88 | 39.57 | 39.82 | 1,011,647 | +0.22(+0.56%) |
Apr 26, 2012 | 39.12 | 39.68 | 39.12 | 39.60 | 1,972,251 | +0.29(+0.74%) |
Apr 25, 2012 | 39.68 | 39.73 | 39.24 | 39.31 | 1,719,813 | -0.19(-0.48%) |
Apr 24, 2012 | 39.40 | 39.64 | 39.40 | 39.50 | 826,274 | +0.06(+0.15%) |
Apr 23, 2012 | 38.87 | 39.52 | 38.87 | 39.44 | 1,274,066 | +0.04(+0.10%) |
Apr 20, 2012 | 39.35 | 39.57 | 39.28 | 39.40 | 1,117,670 | +0.15(+0.38%) |
Apr 19, 2012 | 38.96 | 39.31 | 38.79 | 39.25 | 883,897 | +0.33(+0.85%) |
Apr 18, 2012 | 38.64 | 38.96 | 38.64 | 38.92 | 1,370,489 | +0.03(+0.08%) |
Apr 17, 2012 | 38.70 | 38.98 | 38.70 | 38.89 | 1,385,880 | +0.28(+0.73%) |
Apr 16, 2012 | 38.66 | 38.89 | 38.44 | 38.61 | 796,949 | -0.05(-0.13%) |
Apr 13, 2012 | 38.47 | 38.85 | 38.47 | 38.66 | 748,882 | -0.04(-0.10%) |
Apr 12, 2012 | 38.24 | 38.75 | 38.24 | 38.70 | 2,137,768 | +0.39(+1.02%) |
Apr 11, 2012 | 38.36 | 38.44 | 38.18 | 38.31 | 760,156 | +0.24(+0.63%) |
Apr 10, 2012 | 38.65 | 38.91 | 38.00 | 38.07 | 1,490,650 | -0.73(-1.88%) |
Apr 09, 2012 | 38.49 | 38.89 | 38.49 | 38.80 | 1,084,599 | -0.34(-0.87%) |
Apr 05, 2012 | 39.03 | 39.17 | 38.86 | 39.14 | 610,922 | +0.07(+0.18%) |
Apr 04, 2012 | 39.37 | 39.40 | 38.97 | 39.07 | 1,059,803 | -0.42(-1.06%) |
Apr 03, 2012 | 39.14 | 39.51 | 39.13 | 39.49 | 3,984,279 | +0.33(+0.84%) |
Apr 02, 2012 | 39.05 | 39.42 | 39.02 | 39.16 | 1,264,578 | +0.02(+0.05%) |
Mar 30, 2012 | 38.81 | 39.22 | 38.75 | 39.14 | 1,998,926 | +0.25(+0.64%) |
Mar 29, 2012 | 39.14 | 39.14 | 38.55 | 38.89 | 1,478,920 | -0.30(-0.77%) |
Mar 28, 2012 | 39.33 | 39.59 | 38.83 | 39.19 | 1,479,193 | -0.33(-0.84%) |
Mar 27, 2012 | 39.62 | 39.77 | 39.45 | 39.52 | 1,976,697 | -0.07(-0.18%) |
Mar 26, 2012 | 39.71 | 39.88 | 39.56 | 39.59 | 1,316,774 | -0.06(-0.15%) |
Mar 23, 2012 | 39.78 | 39.88 | 39.58 | 39.65 | 1,724,798 | -0.10(-0.25%) |
Mar 22, 2012 | 39.77 | 40.07 | 39.66 | 39.75 | 1,114,551 | -0.33(-0.82%) |
Mar 21, 2012 | 39.92 | 40.21 | 39.91 | 40.08 | 681,205 | -0.02(-0.05%) |
Mar 20, 2012 | 39.92 | 40.14 | 39.80 | 40.10 | 1,853,967 | -0.03(-0.07%) |
Mar 19, 2012 | 39.48 | 40.20 | 39.48 | 40.13 | 832,604 | +0.42(+1.06%) |
Mar 16, 2012 | 39.56 | 40.04 | 39.39 | 39.71 | 2,693,965 | +0.05(+0.13%) |
Mar 15, 2012 | 39.88 | 39.88 | 39.32 | 39.66 | 951,230 | -0.09(-0.23%) |
Mar 14, 2012 | 40.31 | 40.31 | 39.68 | 39.75 | 1,116,393 | -0.52(-1.29%) |
Mar 13, 2012 | 40.53 | 40.53 | 40.05 | 40.27 | 1,885,956 | -0.16(-0.40%) |
Mar 12, 2012 | 40.53 | 40.60 | 40.35 | 40.43 | 3,166,559 | -0.10(-0.25%) |
Mar 09, 2012 | 40.41 | 40.54 | 40.30 | 40.53 | 726,938 | +0.19(+0.47%) |
Mar 08, 2012 | 40.50 | 40.74 | 40.30 | 40.34 | 568,886 | -0.08(-0.20%) |
Mar 07, 2012 | 40.03 | 40.45 | 40.03 | 40.42 | 535,232 | +0.36(+0.90%) |
Mar 06, 2012 | 40.36 | 40.48 | 39.92 | 40.06 | 1,491,991 | -0.60(-1.48%) |
Mar 05, 2012 | 40.65 | 40.90 | 40.51 | 40.66 | 1,275,113 | -0.16(-0.39%) |
Mar 02, 2012 | 41.11 | 41.12 | 40.80 | 40.82 | 875,839 | -0.34(-0.83%) |
Mar 01, 2012 | 40.91 | 41.16 | 40.78 | 41.16 | 1,606,816 | +0.36(+0.88%) |
Feb 29, 2012 | 40.87 | 40.99 | 40.74 | 40.80 | 849,458 | -0.04(-0.10%) |
Feb 28, 2012 | 41.22 | 41.49 | 40.67 | 40.84 | 831,020 | -0.33(-0.80%) |
Feb 27, 2012 | 41.30 | 41.33 | 40.99 | 41.17 | 951,768 | -0.50(-1.20%) |
Feb 24, 2012 | 41.34 | 41.68 | 41.25 | 41.67 | 2,272,547 | +0.38(+0.92%) |
Feb 23, 2012 | 41.29 | 41.38 | 41.01 | 41.29 | 790,272 | +0.01(+0.02%) |
Feb 22, 2012 | 41.41 | 41.42 | 40.95 | 41.28 | 1,361,803 | -0.14(-0.34%) |
Feb 21, 2012 | 41.50 | 41.60 | 41.22 | 41.42 | 2,229,573 | +0.08(+0.19%) |
Feb 17, 2012 | 41.34 | 41.49 | 41.24 | 41.34 | 2,558,257 | +0.16(+0.39%) |
Feb 16, 2012 | 40.75 | 41.27 | 40.70 | 41.18 | 2,873,008 | +0.35(+0.86%) |
Feb 15, 2012 | 40.69 | 40.83 | 40.53 | 40.83 | 2,353,676 | +0.27(+0.67%) |
Feb 14, 2012 | 40.52 | 40.88 | 40.41 | 40.56 | 913,654 | +0.01(+0.02%) |
Feb 13, 2012 | 40.44 | 40.55 | 40.34 | 40.55 | 1,275,697 | +0.29(+0.72%) |
Feb 10, 2012 | 40.19 | 40.26 | 39.94 | 40.26 | 1,472,408 | -0.13(-0.32%) |
Feb 09, 2012 | 40.21 | 40.44 | 40.13 | 40.39 | 571,979 | +0.16(+0.40%) |
Feb 08, 2012 | 40.26 | 40.43 | 40.01 | 40.23 | 528,156 | -0.03(-0.07%) |
Feb 07, 2012 | 40.22 | 40.29 | 40.00 | 40.26 | 1,115,891 | +0.02(+0.05%) |
Feb 06, 2012 | 40.12 | 40.24 | 40.02 | 40.24 | 1,079,981 | +0.07(+0.17%) |
Feb 03, 2012 | 40.37 | 40.42 | 40.02 | 40.17 | 1,069,589 | +0.05(+0.12%) |
Feb 02, 2012 | 40.24 | 40.35 | 40.01 | 40.12 | 2,091,639 | -0.10(-0.25%) |
Feb 01, 2012 | 39.88 | 40.22 | 39.80 | 40.22 | 1,327,535 | +0.50(+1.26%) |
Jan 31, 2012 | 39.69 | 39.75 | 39.44 | 39.72 | 1,245,590 | +0.17(+0.43%) |
Jan 30, 2012 | 39.54 | 39.58 | 39.31 | 39.55 | 679,275 | -0.05(-0.13%) |
Jan 27, 2012 | 40.00 | 40.05 | 39.55 | 39.60 | 610,523 | -0.47(-1.17%) |
Jan 26, 2012 | 40.32 | 40.33 | 40.00 | 40.07 | 928,187 | -0.08(-0.20%) |
Jan 25, 2012 | 39.72 | 40.17 | 39.70 | 40.15 | 620,535 | +0.46(+1.16%) |
Jan 24, 2012 | 39.60 | 39.89 | 39.60 | 39.69 | 1,005,188 | -0.19(-0.48%) |
Jan 23, 2012 | 39.55 | 39.92 | 39.50 | 39.88 | 592,352 | +0.39(+0.99%) |
Jan 20, 2012 | 39.28 | 39.49 | 39.06 | 39.49 | 871,453 | +0.18(+0.46%) |
Jan 19, 2012 | 39.39 | 39.44 | 39.10 | 39.31 | 1,242,322 | +0.02(+0.05%) |
Jan 18, 2012 | 39.06 | 39.31 | 39.06 | 39.29 | 1,340,369 | +0.26(+0.67%) |
Jan 17, 2012 | 38.94 | 39.10 | 38.84 | 39.03 | 749,554 | +0.30(+0.77%) |
Jan 13, 2012 | 38.59 | 38.73 | 38.37 | 38.73 | 700,314 | +0.09(+0.23%) |
Jan 12, 2012 | 38.68 | 38.83 | 38.46 | 38.64 | 2,166,349 | -0.04(-0.10%) |
Jan 11, 2012 | 38.81 | 39.23 | 38.54 | 38.68 | 4,859,209 | -0.31(-0.80%) |
Jan 10, 2012 | 39.23 | 39.60 | 38.77 | 38.99 | 2,431,947 | -0.07(-0.18%) |
Jan 09, 2012 | 39.54 | 39.67 | 38.87 | 39.06 | 1,613,141 | -0.31(-0.79%) |
Jan 06, 2012 | 39.76 | 39.83 | 38.69 | 39.37 | 1,930,432 | -0.31(-0.78%) |
Jan 05, 2012 | 39.32 | 39.70 | 39.26 | 39.68 | 581,516 | +0.19(+0.48%) |
Jan 04, 2012 | 39.07 | 39.51 | 38.80 | 39.49 | 978,026 | +0.52(+1.33%) |
Dec 30, 2011 | 38.82 | 39.03 | 38.76 | 38.97 | 2,537,533 | +0.10(+0.26%) |
Dec 29, 2011 | 38.70 | 38.95 | 38.55 | 38.87 | 2,599,212 | +0.29(+0.75%) |
Dec 28, 2011 | 38.65 | 38.68 | 38.27 | 38.58 | 1,983,759 | -0.02(-0.05%) |
Dec 27, 2011 | 38.48 | 38.65 | 38.39 | 38.60 | 1,472,477 | +0.13(+0.34%) |
Dec 23, 2011 | 38.19 | 38.48 | 38.16 | 38.47 | 1,982,001 | +0.41(+1.08%) |
Dec 21, 2011 | 37.84 | 38.06 | 37.50 | 38.06 | 1,276,572 | +0.26(+0.69%) |
Dec 20, 2011 | 37.84 | 37.90 | 37.62 | 37.80 | 1,209,293 | +0.31(+0.83%) |
Dec 19, 2011 | 37.51 | 37.64 | 37.40 | 37.49 | 481,010 | +0.06(+0.16%) |
Dec 16, 2011 | 37.45 | 37.56 | 37.32 | 37.43 | 942,757 | +0.12(+0.32%) |
Dec 15, 2011 | 37.28 | 37.34 | 37.08 | 37.31 | 948,562 | +0.28(+0.76%) |
Dec 14, 2011 | 37.25 | 37.48 | 36.84 | 37.03 | 1,363,146 | -0.23(-0.62%) |
Dec 13, 2011 | 37.45 | 37.56 | 37.14 | 37.26 | 655,586 | -0.09(-0.24%) |
Dec 12, 2011 | 37.37 | 37.41 | 37.12 | 37.35 | 491,305 | -0.07(-0.19%) |
Dec 09, 2011 | 37.25 | 37.51 | 37.00 | 37.42 | 576,509 | +0.33(+0.89%) |
Dec 08, 2011 | 37.48 | 37.54 | 37.02 | 37.09 | 919,528 | -0.48(-1.28%) |
Dec 07, 2011 | 37.52 | 37.64 | 37.42 | 37.57 | 623,122 | +0.02(+0.05%) |
Dec 06, 2011 | 37.60 | 37.60 | 37.27 | 37.55 | 643,712 | +0.02(+0.05%) |
Dec 05, 2011 | 37.87 | 37.87 | 37.44 | 37.53 | 544,495 | +0.06(+0.16%) |
Dec 02, 2011 | 37.59 | 37.62 | 37.28 | 37.47 | 1,194,660 | +0.12(+0.32%) |
Dec 01, 2011 | 36.83 | 37.38 | 36.83 | 37.35 | 1,245,895 | +0.43(+1.16%) |
Nov 30, 2011 | 37.45 | 37.88 | 36.83 | 36.92 | 1,294,651 | +0.15(+0.41%) |
Nov 29, 2011 | 36.73 | 36.87 | 36.56 | 36.77 | 895,289 | +0.14(+0.38%) |
Nov 28, 2011 | 36.79 | 36.86 | 36.24 | 36.63 | 1,196,572 | +0.68(+1.89%) |
Nov 25, 2011 | 35.78 | 36.23 | 35.71 | 35.95 | 316,885 | -0.59(-1.61%) |
Nov 23, 2011 | 36.80 | 36.96 | 36.37 | 36.54 | 1,068,386 | -0.46(-1.24%) |
Nov 22, 2011 | 37.04 | 37.10 | 36.80 | 37.00 | 813,420 | -0.04(-0.11%) |
Nov 21, 2011 | 37.03 | 37.31 | 36.57 | 37.04 | 891,171 | -0.33(-0.88%) |
Nov 18, 2011 | 37.35 | 37.37 | 37.08 | 37.37 | 347,145 | +0.13(+0.35%) |
Nov 17, 2011 | 37.18 | 37.43 | 36.91 | 37.24 | 900,998 | +0.10(+0.27%) |
Nov 16, 2011 | 37.10 | 37.35 | 36.92 | 37.14 | 394,603 | -0.07(-0.19%) |
Nov 15, 2011 | 37.38 | 37.58 | 37.11 | 37.21 | 1,078,595 | -0.18(-0.48%) |
Nov 14, 2011 | 36.91 | 37.51 | 36.91 | 37.39 | 1,769,378 | +0.32(+0.86%) |
Nov 11, 2011 | 37.27 | 37.44 | 36.92 | 37.07 | 1,565,651 | +0.13(+0.35%) |
Nov 10, 2011 | 36.75 | 37.14 | 36.10 | 36.94 | 682,352 | +0.42(+1.15%) |
Nov 09, 2011 | 36.92 | 36.97 | 36.44 | 36.52 | 2,812,702 | -0.77(-2.06%) |
Nov 08, 2011 | 37.73 | 37.93 | 37.02 | 37.29 | 1,137,773 | -0.15(-0.40%) |
Nov 07, 2011 | 37.59 | 37.84 | 37.16 | 37.44 | 473,613 | -0.19(-0.50%) |
Nov 04, 2011 | 37.19 | 37.63 | 36.99 | 37.63 | 498,737 | +0.33(+0.88%) |
Nov 03, 2011 | 37.43 | 37.43 | 36.80 | 37.30 | 1,231,602 | +0.22(+0.59%) |
Nov 02, 2011 | 37.29 | 37.54 | 36.89 | 37.08 | 984,793 | +0.24(+0.65%) |
Nov 01, 2011 | 36.99 | 37.67 | 36.60 | 36.84 | 748,406 | -0.64(-1.71%) |
Oct 31, 2011 | 37.46 | 37.60 | 37.26 | 37.48 | 418,653 | -0.18(-0.48%) |
Oct 28, 2011 | 37.39 | 38.00 | 37.24 | 37.66 | 688,591 | +0.19(+0.51%) |
Oct 27, 2011 | 37.94 | 37.94 | 37.33 | 37.47 | 3,593,258 | +0.26(+0.70%) |
Oct 26, 2011 | 36.93 | 37.26 | 36.51 | 37.21 | 567,453 | +0.57(+1.56%) |
Oct 25, 2011 | 36.84 | 36.99 | 36.51 | 36.64 | 2,384,364 | -0.22(-0.60%) |
Oct 24, 2011 | 36.73 | 37.00 | 36.42 | 36.86 | 1,418,402 | +0.32(+0.88%) |
Oct 21, 2011 | 36.65 | 36.68 | 36.40 | 36.54 | 961,084 | +0.22(+0.61%) |
Oct 20, 2011 | 36.08 | 36.39 | 35.89 | 36.32 | 1,197,353 | +0.24(+0.67%) |
Oct 19, 2011 | 36.11 | 36.37 | 35.97 | 36.08 | 2,069,649 | +0.23(+0.64%) |
Oct 18, 2011 | 35.53 | 36.04 | 35.53 | 35.85 | 2,237,887 | +0.16(+0.45%) |
Oct 17, 2011 | 35.64 | 36.06 | 35.52 | 35.69 | 3,415,993 | +0.05(+0.14%) |
Oct 14, 2011 | 35.51 | 35.70 | 35.25 | 35.64 | 877,319 | +0.30(+0.85%) |
Oct 13, 2011 | 35.02 | 35.34 | 34.71 | 35.34 | 1,033,406 | +0.29(+0.83%) |
Oct 12, 2011 | 34.98 | 35.27 | 34.90 | 35.05 | 805,355 | +0.24(+0.69%) |
Oct 11, 2011 | 34.25 | 34.96 | 32.63 | 34.81 | 1,649,484 | +0.27(+0.78%) |
Oct 10, 2011 | 34.29 | 34.61 | 34.27 | 34.54 | 774,370 | +0.60(+1.77%) |
Oct 07, 2011 | 34.51 | 34.73 | 33.80 | 33.94 | 198,681 | -0.35(-1.02%) |
Oct 06, 2011 | 34.17 | 34.36 | 34.13 | 34.29 | 848,852 | +0.67(+1.99%) |
Oct 05, 2011 | 33.65 | 33.94 | 32.52 | 33.62 | 2,329,060 | +0.48(+1.45%) |
Oct 04, 2011 | 32.97 | 33.14 | 31.54 | 33.14 | 3,515,701 | -0.05(-0.15%) |
Oct 03, 2011 | 33.94 | 33.97 | 33.07 | 33.19 | 1,004,928 | -0.86(-2.53%) |
Sep 30, 2011 | 34.04 | 34.37 | 33.92 | 34.05 | 1,201,014 | -0.21(-0.61%) |
Sep 29, 2011 | 34.50 | 34.80 | 34.06 | 34.26 | 538,794 | +0.15(+0.44%) |
Sep 28, 2011 | 34.88 | 34.91 | 34.06 | 34.11 | 339,402 | -0.70(-2.01%) |
Sep 27, 2011 | 34.77 | 36.00 | 34.65 | 34.81 | 612,251 | +0.51(+1.49%) |
Sep 26, 2011 | 34.39 | 34.76 | 33.89 | 34.30 | 766,657 | +0.17(+0.50%) |
Sep 23, 2011 | 34.12 | 34.42 | 34.00 | 34.13 | 648,089 | -0.23(-0.67%) |
Sep 22, 2011 | 34.52 | 34.66 | 34.06 | 34.36 | 759,613 | -1.03(-2.91%) |
Sep 21, 2011 | 35.98 | 36.10 | 35.24 | 35.39 | 2,108,196 | -0.40(-1.12%) |
Sep 20, 2011 | 35.63 | 36.09 | 35.57 | 35.79 | 5,591,071 | +0.13(+0.36%) |
Sep 19, 2011 | 34.46 | 35.68 | 34.44 | 35.66 | 4,353,278 | +0.89(+2.56%) |
Sep 16, 2011 | 35.58 | 35.58 | 34.71 | 34.77 | 1,863,054 | -0.56(-1.59%) |
Sep 15, 2011 | 35.31 | 35.70 | 34.97 | 35.33 | 718,557 | +0.37(+1.06%) |
Sep 14, 2011 | 34.98 | 35.20 | 34.54 | 34.96 | 482,989 | +0.15(+0.43%) |
Sep 13, 2011 | 34.82 | 34.94 | 34.51 | 34.81 | 502,220 | +0.10(+0.29%) |
Sep 12, 2011 | 34.29 | 34.83 | 34.14 | 34.71 | 788,926 | -0.13(-0.37%) |
Sep 09, 2011 | 34.98 | 35.15 | 34.67 | 34.84 | 781,800 | -0.27(-0.77%) |
Sep 08, 2011 | 35.00 | 35.39 | 34.91 | 35.11 | 800,384 | -0.05(-0.14%) |
Sep 07, 2011 | 34.97 | 35.19 | 34.81 | 35.16 | 766,359 | +0.57(+1.65%) |
Sep 06, 2011 | 34.49 | 34.75 | 34.06 | 34.59 | 554,058 | -0.31(-0.89%) |
Sep 02, 2011 | 35.00 | 35.45 | 34.75 | 34.90 | 699,746 | -0.45(-1.27%) |
Sep 01, 2011 | 35.63 | 35.82 | 35.30 | 35.35 | 805,885 | -0.14(-0.39%) |
Aug 31, 2011 | 35.99 | 35.99 | 35.28 | 35.49 | 1,924,316 | +0.21(+0.60%) |
Aug 30, 2011 | 34.99 | 35.35 | 34.77 | 35.28 | 1,087,059 | +0.29(+0.83%) |
Aug 29, 2011 | 34.55 | 35.05 | 34.55 | 34.99 | 503,854 | +0.75(+2.19%) |
Aug 26, 2011 | 33.82 | 34.47 | 33.45 | 34.24 | 619,141 | +0.32(+0.94%) |
Aug 25, 2011 | 33.92 | 34.83 | 33.67 | 33.92 | 1,299,534 | -0.18(-0.53%) |
Aug 24, 2011 | 33.85 | 34.32 | 33.64 | 34.10 | 898,734 | -0.23(-0.67%) |
Aug 23, 2011 | 33.44 | 34.33 | 33.30 | 34.33 | 1,187,180 | +1.04(+3.12%) |
Aug 22, 2011 | 34.89 | 34.89 | 33.24 | 33.29 | 1,996,246 | -0.86(-2.52%) |
Aug 19, 2011 | 34.51 | 35.30 | 34.02 | 34.15 | 3,845,481 | -0.74(-2.12%) |
Aug 18, 2011 | 35.33 | 35.97 | 34.69 | 34.89 | 2,502,992 | -1.00(-2.79%) |
Aug 17, 2011 | 36.34 | 36.40 | 35.89 | 35.89 | 1,406,249 | -0.10(-0.28%) |
Aug 16, 2011 | 36.32 | 36.44 | 35.69 | 35.99 | 758,208 | -0.34(-0.94%) |
Aug 15, 2011 | 35.96 | 36.39 | 35.90 | 36.33 | 1,539,826 | +0.71(+1.99%) |
Aug 12, 2011 | 36.36 | 36.87 | 35.49 | 35.62 | 3,109,797 | -0.34(-0.95%) |
Aug 11, 2011 | 34.92 | 36.23 | 34.92 | 35.96 | 2,719,434 | +0.65(+1.84%) |
Aug 10, 2011 | 34.95 | 36.36 | 34.00 | 35.31 | 7,114,513 | +0.52(+1.49%) |
Aug 09, 2011 | 34.20 | 34.79 | 32.17 | 34.79 | 2,819,311 | +2.86(+8.96%) |
Aug 08, 2011 | 32.74 | 33.38 | 31.52 | 31.93 | 4,296,156 | -2.53(-7.34%) |
Aug 05, 2011 | 35.18 | 35.65 | 32.65 | 34.46 | 3,296,094 | -0.48(-1.37%) |
Aug 04, 2011 | 35.99 | 36.31 | 34.87 | 34.94 | 1,575,123 | -1.37(-3.77%) |
Aug 03, 2011 | 36.53 | 36.76 | 35.80 | 36.31 | 1,113,073 | -0.06(-0.16%) |
Aug 02, 2011 | 36.59 | 36.71 | 36.28 | 36.37 | 770,936 | -0.31(-0.85%) |
Aug 01, 2011 | 36.62 | 37.17 | 36.55 | 36.68 | 1,984,571 | +0.18(+0.49%) |
Jul 29, 2011 | 36.13 | 36.50 | 35.84 | 36.50 | 1,782,105 | +0.32(+0.88%) |
Jul 28, 2011 | 36.02 | 36.40 | 36.00 | 36.18 | 3,222,399 | +0.06(+0.17%) |
Jul 27, 2011 | 36.90 | 36.90 | 36.00 | 36.12 | 3,896,011 | -0.49(-1.34%) |
Jul 26, 2011 | 37.00 | 37.05 | 36.58 | 36.61 | 2,543,804 | -0.45(-1.21%) |
Jul 25, 2011 | 37.08 | 37.49 | 36.93 | 37.06 | 1,243,132 | -0.32(-0.86%) |
Jul 22, 2011 | 37.43 | 37.43 | 37.29 | 37.38 | 743,404 | +0.09(+0.24%) |
Jul 21, 2011 | 37.50 | 37.55 | 37.27 | 37.29 | 461,233 | +0.03(+0.08%) |
Jul 20, 2011 | 37.35 | 37.59 | 37.25 | 37.26 | 856,073 | -0.09(-0.24%) |
Jul 19, 2011 | 37.34 | 37.48 | 37.28 | 37.35 | 279,101 | +0.22(+0.59%) |
Jul 18, 2011 | 37.29 | 37.29 | 36.97 | 37.13 | 296,335 | -0.18(-0.48%) |
Jul 15, 2011 | 37.02 | 37.38 | 37.02 | 37.31 | 311,295 | +0.32(+0.85%) |
Jul 14, 2011 | 37.22 | 37.43 | 36.92 | 36.99 | 1,195,441 | -0.16(-0.42%) |
Jul 13, 2011 | 37.20 | 37.36 | 37.10 | 37.15 | 430,612 | +0.01(+0.03%) |
Jul 12, 2011 | 37.09 | 37.25 | 37.00 | 37.14 | 534,132 | -0.11(-0.30%) |
Jul 11, 2011 | 37.21 | 37.40 | 37.07 | 37.25 | 802,107 | -0.31(-0.83%) |
Jul 08, 2011 | 37.41 | 37.59 | 37.39 | 37.56 | 693,103 | -0.04(-0.11%) |
Jul 07, 2011 | 37.42 | 37.72 | 37.42 | 37.60 | 380,375 | +0.21(+0.56%) |
Jul 06, 2011 | 37.32 | 37.40 | 37.18 | 37.39 | 773,128 | +0.04(+0.10%) |
Jul 05, 2011 | 37.33 | 37.60 | 37.25 | 37.35 | 600,218 | +0.05(+0.13%) |
Jul 01, 2011 | 37.21 | 37.32 | 37.00 | 37.30 | 940,829 | +0.17(+0.46%) |
Jun 30, 2011 | 37.26 | 37.27 | 36.94 | 37.13 | 1,209,206 | +0.07(+0.19%) |
Jun 29, 2011 | 36.85 | 37.14 | 36.69 | 37.06 | 920,361 | +0.43(+1.17%) |
Jun 28, 2011 | 36.57 | 36.66 | 36.42 | 36.63 | 1,293,245 | +0.21(+0.58%) |
Jun 27, 2011 | 36.36 | 36.55 | 36.22 | 36.42 | 750,983 | +0.12(+0.33%) |
Jun 24, 2011 | 36.23 | 36.33 | 36.12 | 36.30 | 1,327,838 | +0.08(+0.22%) |
Jun 23, 2011 | 35.96 | 36.24 | 35.54 | 36.22 | 1,010,005 | -0.02(-0.06%) |
Jun 22, 2011 | 36.18 | 36.44 | 36.09 | 36.24 | 1,917,777 | +0.06(+0.17%) |
Jun 21, 2011 | 35.77 | 36.18 | 35.64 | 36.18 | 774,086 | +0.62(+1.74%) |
Jun 20, 2011 | 35.37 | 35.58 | 35.35 | 35.56 | 441,156 | +0.21(+0.59%) |
Jun 17, 2011 | 35.62 | 35.79 | 35.26 | 35.35 | 907,514 | -0.21(-0.59%) |
Jun 16, 2011 | 35.95 | 36.13 | 35.47 | 35.56 | 636,312 | -0.40(-1.11%) |
Jun 15, 2011 | 36.10 | 36.24 | 35.63 | 35.96 | 335,289 | -0.20(-0.55%) |
Jun 14, 2011 | 36.37 | 36.50 | 36.05 | 36.16 | 450,361 | +0.12(+0.33%) |
Jun 13, 2011 | 36.35 | 36.50 | 35.80 | 36.04 | 444,788 | -0.31(-0.85%) |
Jun 10, 2011 | 36.02 | 36.36 | 35.95 | 36.35 | 1,174,680 | +0.29(+0.80%) |
Jun 09, 2011 | 35.62 | 36.09 | 35.54 | 36.06 | 731,417 | +0.55(+1.55%) |
Jun 08, 2011 | 35.65 | 35.89 | 35.34 | 35.51 | 1,847,152 | -0.08(-0.22%) |
Jun 07, 2011 | 35.89 | 35.96 | 35.56 | 35.59 | 875,323 | -0.14(-0.39%) |
Jun 06, 2011 | 36.20 | 36.34 | 35.69 | 35.73 | 366,364 | -0.55(-1.52%) |
Jun 03, 2011 | 36.18 | 36.35 | 35.88 | 36.28 | 448,331 | -0.45(-1.23%) |
May 24, 2011 | 36.97 | 37.24 | 36.63 | 36.73 | 1,693,503 | -0.04(-0.11%) |
May 23, 2011 | 36.63 | 36.82 | 36.62 | 36.77 | 1,634,118 | -0.30(-0.81%) |
May 20, 2011 | 37.00 | 37.12 | 36.70 | 37.07 | 615,051 | +0.11(+0.30%) |
May 19, 2011 | 36.50 | 37.00 | 36.50 | 36.96 | 4,407,931 | +0.55(+1.51%) |
May 18, 2011 | 35.50 | 36.47 | 35.50 | 36.41 | 1,098,665 | +0.80(+2.25%) |
May 17, 2011 | 36.04 | 36.10 | 35.21 | 35.61 | 2,633,482 | -0.61(-1.68%) |
May 16, 2011 | 36.48 | 36.80 | 36.16 | 36.22 | 1,067,905 | -0.32(-0.88%) |
May 13, 2011 | 36.80 | 37.07 | 36.40 | 36.54 | 618,708 | -0.26(-0.71%) |
May 12, 2011 | 36.96 | 36.96 | 36.41 | 36.80 | 1,134,233 | -0.28(-0.76%) |
May 11, 2011 | 37.75 | 37.75 | 36.81 | 37.08 | 901,224 | -0.53(-1.41%) |
May 10, 2011 | 37.85 | 37.90 | 37.57 | 37.61 | 720,898 | -0.07(-0.19%) |
May 09, 2011 | 37.67 | 37.94 | 37.49 | 37.68 | 668,788 | +0.07(+0.19%) |
May 06, 2011 | 37.05 | 37.79 | 37.05 | 37.61 | 942,223 | +0.75(+2.03%) |
May 05, 2011 | 37.18 | 37.26 | 36.44 | 36.86 | 2,558,105 | -0.60(-1.60%) |
May 04, 2011 | 38.03 | 38.03 | 36.88 | 37.46 | 1,320,986 | -0.53(-1.40%) |
May 03, 2011 | 38.68 | 38.77 | 37.89 | 37.99 | 1,775,440 | -0.66(-1.71%) |