Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.36 | 40.51 | 39.88 | 40.04 | 2,826,809 | -0.43(-1.06%) |
Apr 27, 2012 | 40.40 | 41.14 | 40.26 | 40.46 | 4,048,803 | +0.01(+0.02%) |
Apr 26, 2012 | 40.78 | 41.27 | 40.30 | 40.46 | 5,114,180 | -0.47(-1.14%) |
Apr 25, 2012 | 40.32 | 41.30 | 39.39 | 40.92 | 7,525,537 | +2.39(+6.22%) |
Apr 24, 2012 | 38.71 | 39.09 | 38.15 | 38.53 | 3,314,102 | -0.17(-0.43%) |
Apr 23, 2012 | 38.66 | 38.84 | 38.05 | 38.70 | 4,092,640 | -0.86(-2.17%) |
Apr 20, 2012 | 38.06 | 39.81 | 37.85 | 39.55 | 6,181,061 | +1.63(+4.30%) |
Apr 19, 2012 | 38.06 | 38.28 | 37.61 | 37.92 | 3,059,026 | -0.07(-0.18%) |
Apr 18, 2012 | 37.63 | 38.15 | 37.54 | 37.99 | 2,047,241 | +0.22(+0.59%) |
Apr 17, 2012 | 37.10 | 38.01 | 37.01 | 37.77 | 3,282,674 | +1.04(+2.83%) |
Apr 16, 2012 | 36.94 | 37.35 | 36.52 | 36.73 | 1,783,905 | -0.11(-0.31%) |
Apr 13, 2012 | 36.92 | 37.20 | 36.65 | 36.84 | 1,848,540 | -0.28(-0.74%) |
Apr 12, 2012 | 36.49 | 37.17 | 36.44 | 37.12 | 1,963,044 | +0.70(+1.93%) |
Apr 11, 2012 | 36.42 | 36.53 | 36.11 | 36.42 | 2,244,255 | +0.57(+1.58%) |
Apr 10, 2012 | 36.77 | 36.81 | 35.69 | 35.85 | 3,805,965 | -0.05(-0.13%) |
Apr 09, 2012 | 36.38 | 36.52 | 35.65 | 35.90 | 2,955,281 | -1.12(-3.04%) |
Apr 05, 2012 | 37.01 | 37.37 | 36.90 | 37.02 | 1,761,135 | -0.19(-0.51%) |
Apr 04, 2012 | 37.06 | 37.30 | 36.77 | 37.21 | 1,585,604 | -0.33(-0.88%) |
Apr 03, 2012 | 37.80 | 38.03 | 37.21 | 37.54 | 2,510,152 | -0.41(-1.09%) |
Apr 02, 2012 | 37.61 | 38.32 | 37.58 | 37.95 | 2,539,211 | +0.41(+1.08%) |
Mar 30, 2012 | 37.57 | 38.05 | 37.34 | 37.55 | 2,585,906 | +0.46(+1.24%) |
Mar 29, 2012 | 37.17 | 37.31 | 36.84 | 37.09 | 2,607,807 | -0.40(-1.06%) |
Mar 28, 2012 | 38.11 | 38.11 | 37.17 | 37.49 | 2,068,969 | -0.60(-1.59%) |
Mar 27, 2012 | 38.72 | 38.99 | 38.09 | 38.09 | 2,265,595 | -0.53(-1.37%) |
Mar 26, 2012 | 37.98 | 38.79 | 37.84 | 38.62 | 4,010,873 | +1.09(+2.89%) |
Mar 23, 2012 | 37.43 | 37.66 | 36.65 | 37.53 | 1,603,150 | +0.11(+0.31%) |
Mar 22, 2012 | 37.53 | 37.84 | 37.11 | 37.42 | 1,286,947 | -0.59(-1.55%) |
Mar 21, 2012 | 37.81 | 38.11 | 37.58 | 38.01 | 2,391,337 | +0.20(+0.53%) |
Mar 20, 2012 | 38.19 | 38.26 | 37.71 | 37.81 | 2,386,575 | -0.06(-0.16%) |
Mar 19, 2012 | 37.57 | 37.95 | 37.06 | 37.87 | 1,473,699 | +0.08(+0.22%) |
Mar 16, 2012 | 37.79 | 37.99 | 37.51 | 37.79 | 2,646,643 | +0.05(+0.12%) |
Mar 15, 2012 | 38.10 | 38.17 | 37.49 | 37.74 | 2,109,060 | -0.33(-0.86%) |
Mar 14, 2012 | 37.95 | 38.50 | 37.58 | 38.07 | 3,495,584 | +0.31(+0.81%) |
Mar 13, 2012 | 37.00 | 37.79 | 36.76 | 37.76 | 2,353,993 | +0.96(+2.60%) |
Mar 12, 2012 | 36.03 | 37.02 | 35.90 | 36.81 | 3,789,242 | +0.94(+2.62%) |
Mar 09, 2012 | 35.32 | 35.93 | 35.22 | 35.87 | 2,032,149 | +0.70(+1.98%) |
Mar 08, 2012 | 35.09 | 35.60 | 35.02 | 35.17 | 1,538,512 | +0.28(+0.81%) |
Mar 07, 2012 | 34.62 | 35.01 | 34.61 | 34.89 | 1,833,014 | +0.37(+1.06%) |
Mar 06, 2012 | 35.08 | 35.19 | 34.35 | 34.52 | 1,863,508 | -1.04(-2.93%) |
Mar 05, 2012 | 35.65 | 35.72 | 35.11 | 35.56 | 1,129,694 | -0.29(-0.81%) |
Mar 02, 2012 | 36.15 | 36.26 | 35.60 | 35.85 | 1,262,182 | -0.31(-0.85%) |
Mar 01, 2012 | 35.65 | 36.41 | 35.65 | 36.16 | 1,336,581 | +0.52(+1.46%) |
Feb 29, 2012 | 35.80 | 36.09 | 35.52 | 35.64 | 1,819,724 | -0.15(-0.43%) |
Feb 28, 2012 | 36.00 | 36.09 | 35.46 | 35.79 | 1,470,340 | -0.22(-0.62%) |
Feb 27, 2012 | 35.61 | 36.10 | 35.25 | 36.01 | 1,726,040 | +0.02(+0.06%) |
Feb 24, 2012 | 36.16 | 36.62 | 35.80 | 35.99 | 1,925,817 | -0.14(-0.38%) |
Feb 23, 2012 | 35.78 | 36.17 | 35.31 | 36.13 | 2,039,027 | +0.32(+0.90%) |
Feb 22, 2012 | 35.09 | 36.05 | 35.09 | 35.80 | 3,941,619 | +0.79(+2.25%) |
Feb 21, 2012 | 35.28 | 35.48 | 34.86 | 35.02 | 1,619,683 | -0.21(-0.61%) |
Feb 17, 2012 | 35.00 | 35.27 | 34.60 | 35.23 | 2,390,075 | +0.47(+1.34%) |
Feb 16, 2012 | 34.70 | 35.16 | 34.63 | 34.76 | 2,315,218 | -0.02(-0.05%) |
Feb 15, 2012 | 35.57 | 35.60 | 34.58 | 34.78 | 1,649,626 | -0.67(-1.89%) |
Feb 14, 2012 | 35.22 | 35.56 | 34.95 | 35.45 | 1,673,633 | +0.02(+0.06%) |
Feb 13, 2012 | 35.42 | 35.55 | 35.13 | 35.43 | 1,826,917 | +0.29(+0.82%) |
Feb 10, 2012 | 35.06 | 35.38 | 35.02 | 35.14 | 1,730,467 | -0.36(-1.01%) |
Feb 09, 2012 | 35.34 | 35.58 | 35.01 | 35.50 | 1,966,944 | +0.15(+0.43%) |
Feb 08, 2012 | 35.23 | 35.98 | 34.95 | 35.35 | 3,349,523 | +0.34(+0.98%) |
Feb 07, 2012 | 34.56 | 35.10 | 34.33 | 35.00 | 1,923,641 | +0.45(+1.30%) |
Feb 06, 2012 | 34.88 | 35.06 | 34.52 | 34.55 | 2,144,048 | -0.60(-1.71%) |
Feb 03, 2012 | 34.28 | 35.21 | 34.21 | 35.16 | 3,254,084 | +1.11(+3.25%) |
Feb 02, 2012 | 34.19 | 34.30 | 33.88 | 34.05 | 2,396,706 | +0.17(+0.49%) |
Feb 01, 2012 | 34.09 | 34.10 | 33.65 | 33.88 | 2,303,506 | +0.19(+0.57%) |
Jan 31, 2012 | 33.62 | 33.75 | 33.46 | 33.69 | 2,427,207 | +0.21(+0.64%) |
Jan 30, 2012 | 33.46 | 33.83 | 33.13 | 33.48 | 2,066,991 | -0.33(-0.97%) |
Jan 27, 2012 | 33.78 | 34.04 | 33.49 | 33.81 | 2,476,239 | -0.16(-0.47%) |
Jan 26, 2012 | 34.19 | 34.79 | 33.75 | 33.97 | 3,938,837 | -0.18(-0.54%) |
Jan 25, 2012 | 32.55 | 34.26 | 32.55 | 34.15 | 4,450,742 | +1.12(+3.39%) |
Jan 24, 2012 | 31.90 | 33.09 | 31.57 | 33.03 | 6,404,147 | +1.11(+3.46%) |
Jan 23, 2012 | 31.95 | 32.07 | 31.24 | 31.92 | 3,474,684 | -0.07(-0.21%) |
Jan 20, 2012 | 32.02 | 32.32 | 31.84 | 31.99 | 2,059,358 | -0.07(-0.21%) |
Jan 19, 2012 | 31.95 | 32.28 | 31.60 | 32.06 | 1,621,597 | +0.12(+0.38%) |
Jan 18, 2012 | 31.67 | 32.06 | 31.65 | 31.94 | 2,092,309 | +0.36(+1.13%) |
Jan 17, 2012 | 32.45 | 32.65 | 31.55 | 31.58 | 3,631,263 | -0.47(-1.45%) |
Jan 13, 2012 | 30.76 | 32.08 | 30.71 | 32.05 | 5,165,427 | +0.98(+3.14%) |
Jan 12, 2012 | 30.50 | 31.09 | 30.08 | 31.07 | 2,162,029 | +0.66(+2.16%) |
Jan 11, 2012 | 30.51 | 30.64 | 30.22 | 30.41 | 1,727,506 | -0.34(-1.09%) |
Jan 10, 2012 | 30.42 | 30.77 | 30.19 | 30.75 | 2,619,937 | +0.75(+2.49%) |
Jan 09, 2012 | 30.30 | 30.42 | 29.92 | 30.00 | 2,678,561 | -0.18(-0.58%) |
Jan 06, 2012 | 30.43 | 30.55 | 30.04 | 30.18 | 1,809,972 | -0.24(-0.78%) |
Jan 05, 2012 | 29.95 | 30.48 | 29.68 | 30.41 | 1,938,084 | +0.18(+0.58%) |
Jan 04, 2012 | 29.80 | 30.40 | 29.73 | 30.24 | 2,183,576 | +0.60(+2.03%) |
Dec 30, 2011 | 29.55 | 29.86 | 29.55 | 29.64 | 1,312,823 | +0.09(+0.31%) |
Dec 29, 2011 | 29.32 | 29.61 | 29.22 | 29.55 | 852,549 | +0.42(+1.44%) |
Dec 28, 2011 | 29.43 | 29.51 | 29.06 | 29.13 | 1,066,736 | -0.39(-1.32%) |
Dec 27, 2011 | 29.73 | 29.81 | 29.42 | 29.51 | 1,340,446 | -0.37(-1.22%) |
Dec 23, 2011 | 29.38 | 29.90 | 29.32 | 29.88 | 1,599,283 | +1.00(+3.46%) |
Dec 21, 2011 | 28.66 | 28.88 | 28.33 | 28.88 | 2,498,413 | +0.24(+0.82%) |
Dec 20, 2011 | 28.26 | 28.81 | 28.13 | 28.65 | 1,925,221 | +0.91(+3.30%) |
Dec 19, 2011 | 28.22 | 28.50 | 27.62 | 27.73 | 1,979,789 | -0.24(-0.87%) |
Dec 16, 2011 | 28.67 | 28.77 | 27.91 | 27.97 | 3,479,615 | -0.33(-1.17%) |
Dec 15, 2011 | 28.12 | 28.59 | 27.86 | 28.31 | 2,867,092 | +0.55(+1.97%) |
Dec 14, 2011 | 27.71 | 27.97 | 27.40 | 27.76 | 2,700,181 | -0.07(-0.25%) |
Dec 13, 2011 | 29.09 | 29.25 | 27.67 | 27.83 | 2,568,784 | -1.11(-3.83%) |
Dec 12, 2011 | 28.87 | 29.03 | 28.42 | 28.94 | 1,899,812 | -0.43(-1.45%) |
Dec 09, 2011 | 28.71 | 29.80 | 28.63 | 29.36 | 1,938,180 | +0.74(+2.60%) |
Dec 08, 2011 | 28.89 | 29.19 | 28.51 | 28.62 | 2,289,964 | -0.65(-2.21%) |
Dec 07, 2011 | 29.04 | 29.45 | 28.85 | 29.26 | 3,853,425 | +0.23(+0.78%) |
Dec 06, 2011 | 29.31 | 29.35 | 28.75 | 29.04 | 2,182,374 | -0.30(-1.04%) |
Dec 05, 2011 | 29.26 | 29.90 | 29.14 | 29.34 | 3,314,016 | +0.62(+2.14%) |
Dec 02, 2011 | 28.42 | 29.05 | 28.42 | 28.72 | 2,690,040 | +0.50(+1.78%) |
Dec 01, 2011 | 27.95 | 28.40 | 27.79 | 28.22 | 2,279,167 | +0.28(+1.01%) |
Nov 30, 2011 | 27.39 | 27.96 | 27.10 | 27.94 | 3,105,233 | +1.47(+5.54%) |
Nov 29, 2011 | 27.10 | 27.19 | 26.41 | 26.47 | 2,836,583 | -0.50(-1.86%) |
Nov 28, 2011 | 27.29 | 27.56 | 26.75 | 26.98 | 2,454,256 | +0.53(+2.01%) |
Nov 25, 2011 | 26.20 | 26.76 | 26.13 | 26.44 | 756,406 | +0.16(+0.61%) |
Nov 23, 2011 | 26.40 | 26.61 | 26.22 | 26.28 | 1,780,913 | -0.43(-1.62%) |
Nov 22, 2011 | 27.01 | 27.24 | 26.58 | 26.72 | 1,815,302 | -0.29(-1.07%) |
Nov 21, 2011 | 27.10 | 27.32 | 26.53 | 27.01 | 2,311,228 | -0.61(-2.20%) |
Nov 18, 2011 | 27.90 | 27.93 | 27.20 | 27.61 | 3,227,644 | -0.02(-0.06%) |
Nov 17, 2011 | 29.38 | 29.48 | 27.47 | 27.63 | 6,109,274 | -1.91(-6.46%) |
Nov 16, 2011 | 29.98 | 30.62 | 29.51 | 29.54 | 2,153,440 | -0.91(-2.99%) |
Nov 15, 2011 | 29.75 | 30.57 | 29.66 | 30.45 | 2,052,686 | +0.53(+1.78%) |
Nov 14, 2011 | 29.89 | 30.35 | 29.79 | 29.92 | 1,758,753 | -0.08(-0.28%) |
Nov 11, 2011 | 29.04 | 30.02 | 28.91 | 30.00 | 2,078,278 | +1.40(+4.89%) |
Nov 10, 2011 | 29.11 | 29.28 | 28.44 | 28.60 | 2,067,402 | +0.01(+0.03%) |
Nov 09, 2011 | 29.10 | 29.28 | 28.44 | 28.59 | 2,700,109 | -1.41(-4.69%) |
Nov 08, 2011 | 29.78 | 30.03 | 29.48 | 30.00 | 1,908,460 | +0.42(+1.41%) |
Nov 07, 2011 | 29.51 | 29.80 | 29.05 | 29.58 | 1,383,751 | -0.05(-0.15%) |
Nov 04, 2011 | 29.39 | 29.75 | 29.13 | 29.63 | 1,602,819 | -0.25(-0.84%) |
Nov 03, 2011 | 29.95 | 29.96 | 29.20 | 29.88 | 2,612,056 | +0.35(+1.18%) |
Nov 02, 2011 | 29.57 | 29.86 | 29.06 | 29.53 | 3,431,819 | +0.65(+2.24%) |
Nov 01, 2011 | 28.47 | 29.36 | 28.16 | 28.88 | 3,926,390 | -0.68(-2.29%) |
Oct 31, 2011 | 29.64 | 29.91 | 29.16 | 29.56 | 3,891,777 | -0.58(-1.92%) |
Oct 28, 2011 | 30.30 | 31.09 | 30.06 | 30.14 | 3,389,319 | -0.21(-0.68%) |
Oct 27, 2011 | 30.06 | 30.72 | 29.96 | 30.34 | 3,938,299 | +1.17(+4.01%) |
Oct 26, 2011 | 29.16 | 29.46 | 28.41 | 29.17 | 3,189,842 | +0.38(+1.32%) |
Oct 25, 2011 | 29.38 | 29.50 | 28.72 | 28.79 | 2,803,345 | -0.92(-3.09%) |
Oct 24, 2011 | 28.82 | 29.73 | 28.63 | 29.71 | 3,843,788 | +1.14(+3.99%) |
Oct 21, 2011 | 27.20 | 28.59 | 27.20 | 28.57 | 5,010,610 | +1.78(+6.64%) |
Oct 20, 2011 | 26.01 | 26.89 | 25.61 | 26.79 | 3,074,364 | +0.68(+2.59%) |
Oct 19, 2011 | 26.22 | 26.47 | 25.94 | 26.12 | 4,734,954 | -0.17(-0.64%) |
Oct 18, 2011 | 26.03 | 26.52 | 25.63 | 26.28 | 14,169,013 | -1.99(-7.04%) |
Oct 17, 2011 | 28.72 | 28.73 | 28.14 | 28.28 | 3,673,650 | -0.50(-1.74%) |
Oct 14, 2011 | 28.21 | 28.81 | 27.89 | 28.78 | 3,074,609 | +1.09(+3.95%) |
Oct 13, 2011 | 27.64 | 27.89 | 27.30 | 27.68 | 2,729,561 | -0.20(-0.71%) |
Oct 12, 2011 | 27.35 | 28.10 | 27.24 | 27.88 | 5,160,695 | +0.83(+3.06%) |
Oct 11, 2011 | 26.29 | 27.20 | 25.99 | 27.05 | 3,920,772 | +0.62(+2.36%) |
Oct 10, 2011 | 26.09 | 26.43 | 25.86 | 26.43 | 4,155,993 | +0.99(+3.88%) |
Oct 07, 2011 | 26.79 | 26.79 | 25.12 | 25.44 | 5,709,357 | -1.31(-4.89%) |
Oct 06, 2011 | 26.70 | 26.85 | 26.37 | 26.75 | 2,892,988 | +0.35(+1.32%) |
Oct 05, 2011 | 26.19 | 26.49 | 25.71 | 26.40 | 3,763,633 | +0.21(+0.81%) |
Oct 04, 2011 | 25.17 | 26.25 | 24.26 | 26.19 | 4,919,006 | +0.52(+2.04%) |
Oct 03, 2011 | 25.91 | 26.83 | 25.65 | 25.66 | 4,100,785 | -0.43(-1.63%) |
Sep 30, 2011 | 27.04 | 27.25 | 26.06 | 26.09 | 2,863,526 | -1.36(-4.96%) |
Sep 29, 2011 | 27.80 | 27.81 | 26.54 | 27.45 | 3,028,519 | +0.31(+1.15%) |
Sep 28, 2011 | 27.43 | 28.07 | 27.08 | 27.14 | 2,726,694 | -0.26(-0.96%) |
Sep 27, 2011 | 27.13 | 27.91 | 26.96 | 27.40 | 3,979,672 | +0.89(+3.37%) |
Sep 26, 2011 | 25.96 | 26.54 | 25.07 | 26.50 | 2,168,665 | +0.84(+3.28%) |
Sep 23, 2011 | 25.48 | 25.71 | 25.00 | 25.66 | 2,130,747 | +0.10(+0.39%) |
Sep 22, 2011 | 25.65 | 26.36 | 25.03 | 25.57 | 3,343,572 | -1.15(-4.31%) |
Sep 21, 2011 | 27.68 | 28.02 | 26.69 | 26.72 | 2,307,096 | -1.07(-3.84%) |
Sep 20, 2011 | 28.16 | 28.58 | 27.68 | 27.78 | 1,946,729 | -0.30(-1.08%) |
Sep 19, 2011 | 27.78 | 28.30 | 27.53 | 28.09 | 1,649,156 | -0.31(-1.09%) |
Sep 16, 2011 | 28.61 | 28.88 | 28.06 | 28.40 | 2,493,636 | -0.10(-0.35%) |
Sep 15, 2011 | 27.96 | 28.53 | 27.72 | 28.50 | 2,648,225 | +0.88(+3.18%) |
Sep 14, 2011 | 27.26 | 27.98 | 26.47 | 27.62 | 2,151,476 | +0.55(+2.04%) |
Sep 13, 2011 | 26.54 | 27.21 | 26.31 | 27.06 | 1,878,145 | +0.67(+2.52%) |
Sep 12, 2011 | 25.75 | 26.41 | 25.48 | 26.40 | 2,959,896 | +0.17(+0.66%) |
Sep 09, 2011 | 27.05 | 27.26 | 25.94 | 26.22 | 3,571,904 | -1.23(-4.50%) |
Sep 08, 2011 | 27.53 | 27.90 | 27.17 | 27.46 | 2,442,805 | -0.27(-0.96%) |
Sep 07, 2011 | 27.16 | 27.78 | 26.91 | 27.72 | 2,093,706 | +1.11(+4.15%) |
Sep 06, 2011 | 26.16 | 26.66 | 24.99 | 26.62 | 4,822,182 | -0.64(-2.36%) |
Sep 02, 2011 | 27.78 | 27.85 | 27.10 | 27.26 | 2,286,404 | -1.22(-4.28%) |
Sep 01, 2011 | 29.19 | 29.45 | 28.42 | 28.48 | 2,127,398 | -0.80(-2.72%) |
Aug 31, 2011 | 28.72 | 29.59 | 28.72 | 29.28 | 4,081,306 | +0.80(+2.82%) |
Aug 30, 2011 | 28.19 | 28.90 | 27.94 | 28.47 | 2,933,524 | +0.11(+0.37%) |
Aug 29, 2011 | 27.18 | 28.39 | 27.17 | 28.37 | 3,281,145 | +1.68(+6.30%) |
Aug 26, 2011 | 25.60 | 26.88 | 25.25 | 26.69 | 2,928,725 | +0.83(+3.19%) |
Aug 25, 2011 | 26.53 | 26.81 | 25.73 | 25.86 | 3,649,035 | -0.48(-1.81%) |
Aug 24, 2011 | 25.69 | 26.40 | 25.36 | 26.34 | 3,819,360 | +0.44(+1.70%) |
Aug 23, 2011 | 24.43 | 25.98 | 24.18 | 25.90 | 4,347,534 | +1.59(+6.54%) |
Aug 22, 2011 | 24.98 | 25.26 | 23.85 | 24.31 | 4,938,700 | -0.01(-0.03%) |
Aug 19, 2011 | 25.15 | 25.73 | 24.23 | 24.32 | 4,945,670 | -1.21(-4.75%) |
Aug 18, 2011 | 27.26 | 27.41 | 25.20 | 25.53 | 5,897,805 | -2.54(-9.04%) |
Aug 17, 2011 | 28.43 | 28.57 | 27.71 | 28.06 | 3,432,176 | -0.27(-0.94%) |
Aug 16, 2011 | 28.59 | 28.84 | 27.98 | 28.33 | 3,118,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.77 | 29.19 | 28.34 | 28.93 | 3,002,958 | +0.46(+1.62%) |
Aug 12, 2011 | 28.53 | 28.84 | 28.14 | 28.47 | 4,596,832 | +0.19(+0.67%) |
Aug 11, 2011 | 27.00 | 28.71 | 26.66 | 28.28 | 6,267,315 | +1.32(+4.89%) |
Aug 10, 2011 | 27.48 | 28.13 | 26.88 | 26.96 | 7,059,695 | -1.30(-4.61%) |
Aug 09, 2011 | 28.28 | 28.36 | 26.30 | 28.26 | 8,836,067 | +1.49(+5.57%) |
Aug 08, 2011 | 28.28 | 28.68 | 26.22 | 26.77 | 8,927,023 | -2.83(-9.57%) |
Aug 05, 2011 | 30.35 | 30.53 | 28.71 | 29.60 | 7,765,377 | -0.05(-0.15%) |
Aug 04, 2011 | 31.22 | 31.24 | 29.56 | 29.65 | 7,660,279 | -2.17(-6.81%) |
Aug 03, 2011 | 31.52 | 31.84 | 30.25 | 31.81 | 5,472,237 | +0.21(+0.67%) |
Aug 02, 2011 | 31.86 | 32.31 | 31.59 | 31.60 | 6,707,307 | -0.64(-1.97%) |
Aug 01, 2011 | 33.32 | 33.38 | 31.77 | 32.24 | 3,723,588 | -0.62(-1.89%) |
Jul 29, 2011 | 32.48 | 32.99 | 32.04 | 32.86 | 3,674,386 | -0.05(-0.16%) |
Jul 28, 2011 | 33.34 | 33.62 | 32.75 | 32.91 | 5,032,231 | -0.36(-1.07%) |
Jul 27, 2011 | 34.24 | 34.37 | 33.01 | 33.27 | 3,644,036 | -1.20(-3.47%) |
Jul 26, 2011 | 34.49 | 34.75 | 34.32 | 34.46 | 2,799,337 | -0.15(-0.44%) |
Jul 25, 2011 | 34.27 | 34.81 | 34.17 | 34.61 | 3,118,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.83 | 35.02 | 34.72 | 34.77 | 1,859,498 | +0.19(+0.55%) |
Jul 21, 2011 | 34.33 | 34.83 | 34.15 | 34.58 | 3,164,536 | +0.51(+1.49%) |
Jul 20, 2011 | 34.24 | 34.36 | 33.81 | 34.07 | 4,208,999 | -0.09(-0.27%) |
Jul 19, 2011 | 34.06 | 35.50 | 33.90 | 34.16 | 13,935,287 | +2.80(+8.94%) |
Jul 18, 2011 | 31.52 | 31.56 | 30.71 | 31.36 | 3,520,938 | -0.33(-1.03%) |
Jul 15, 2011 | 31.81 | 31.90 | 31.34 | 31.68 | 2,850,043 | +0.03(+0.10%) |
Jul 14, 2011 | 31.97 | 32.33 | 31.39 | 31.65 | 2,961,282 | -0.26(-0.81%) |
Jul 13, 2011 | 31.78 | 32.36 | 31.78 | 31.91 | 4,041,904 | +0.38(+1.20%) |
Jul 12, 2011 | 31.59 | 31.74 | 31.37 | 31.53 | 3,982,491 | -0.25(-0.79%) |
Jul 11, 2011 | 31.99 | 32.41 | 31.51 | 31.78 | 2,622,392 | -0.73(-2.26%) |
Jul 08, 2011 | 32.09 | 32.71 | 31.76 | 32.52 | 3,620,059 | -0.11(-0.35%) |
Jul 07, 2011 | 32.41 | 33.35 | 32.40 | 32.63 | 4,577,034 | +0.57(+1.77%) |
Jul 06, 2011 | 32.28 | 32.45 | 31.88 | 32.06 | 3,701,615 | -0.39(-1.19%) |
Jul 05, 2011 | 31.96 | 32.59 | 31.77 | 32.45 | 4,340,702 | +0.58(+1.81%) |
Jul 01, 2011 | 31.11 | 31.94 | 31.03 | 31.87 | 4,617,770 | +0.85(+2.73%) |
Jun 30, 2011 | 30.03 | 31.15 | 29.93 | 31.03 | 7,540,275 | +1.18(+3.96%) |
Jun 29, 2011 | 29.81 | 30.31 | 29.75 | 29.84 | 4,908,843 | +0.23(+0.79%) |
Jun 28, 2011 | 29.16 | 29.65 | 29.04 | 29.61 | 2,291,990 | +0.58(+1.98%) |
Jun 27, 2011 | 29.02 | 29.15 | 28.59 | 29.03 | 2,567,702 | +0.20(+0.71%) |
Jun 24, 2011 | 28.90 | 29.06 | 28.51 | 28.83 | 2,561,618 | -0.08(-0.29%) |
Jun 23, 2011 | 28.05 | 28.91 | 27.82 | 28.91 | 3,039,780 | +0.46(+1.62%) |
Jun 22, 2011 | 28.66 | 29.03 | 28.42 | 28.45 | 2,195,196 | -0.26(-0.92%) |
Jun 21, 2011 | 28.28 | 28.86 | 28.12 | 28.72 | 2,655,673 | +0.71(+2.54%) |
Jun 20, 2011 | 27.84 | 28.03 | 27.81 | 28.00 | 2,369,676 | +0.18(+0.65%) |
Jun 17, 2011 | 27.66 | 27.99 | 27.55 | 27.82 | 3,264,026 | +0.48(+1.74%) |
Jun 16, 2011 | 27.10 | 27.68 | 27.06 | 27.34 | 2,929,017 | +0.22(+0.81%) |
Jun 15, 2011 | 27.17 | 27.47 | 26.88 | 27.13 | 2,738,849 | -0.36(-1.30%) |
Jun 14, 2011 | 26.72 | 27.65 | 26.57 | 27.48 | 3,260,871 | +1.11(+4.22%) |
Jun 13, 2011 | 26.83 | 26.94 | 26.28 | 26.37 | 3,206,782 | -0.44(-1.64%) |
Jun 10, 2011 | 27.40 | 27.40 | 26.64 | 26.81 | 3,840,329 | -0.73(-2.67%) |
Jun 09, 2011 | 27.25 | 27.67 | 27.13 | 27.54 | 2,251,859 | +0.35(+1.28%) |
Jun 08, 2011 | 27.65 | 27.65 | 27.12 | 27.19 | 3,056,290 | -0.50(-1.80%) |
Jun 07, 2011 | 27.98 | 28.21 | 27.69 | 27.69 | 3,308,030 | -0.22(-0.79%) |
Jun 06, 2011 | 27.93 | 28.96 | 27.81 | 27.91 | 6,824,408 | +0.75(+2.76%) |
Jun 03, 2011 | 27.18 | 27.64 | 27.11 | 27.16 | 2,993,997 | -0.16(-0.60%) |
May 24, 2011 | 27.51 | 27.59 | 27.14 | 27.33 | 2,069,399 | -0.11(-0.41%) |
May 23, 2011 | 27.36 | 27.68 | 27.09 | 27.44 | 4,216,161 | -0.15(-0.55%) |
May 20, 2011 | 28.04 | 28.04 | 27.45 | 27.59 | 2,786,958 | -0.45(-1.61%) |
May 19, 2011 | 28.26 | 28.39 | 27.86 | 28.04 | 2,485,735 | -0.03(-0.11%) |
May 18, 2011 | 27.76 | 28.19 | 27.64 | 28.07 | 2,878,502 | +0.28(+1.00%) |
May 17, 2011 | 27.99 | 28.16 | 27.61 | 27.79 | 2,549,042 | -0.29(-1.05%) |
May 16, 2011 | 28.61 | 28.64 | 27.97 | 28.09 | 3,549,535 | -0.68(-2.36%) |
May 13, 2011 | 28.83 | 28.85 | 28.48 | 28.77 | 2,736,931 | -0.01(-0.03%) |
May 12, 2011 | 28.47 | 28.91 | 28.28 | 28.77 | 2,690,312 | +0.26(+0.93%) |
May 11, 2011 | 29.05 | 29.05 | 28.35 | 28.51 | 2,954,341 | -0.54(-1.87%) |
May 10, 2011 | 28.37 | 29.24 | 28.13 | 29.05 | 2,992,287 | +0.69(+2.45%) |
May 09, 2011 | 28.47 | 28.73 | 28.30 | 28.36 | 2,043,632 | -0.15(-0.53%) |
May 06, 2011 | 28.30 | 29.02 | 28.18 | 28.51 | 5,810,172 | +0.60(+2.14%) |
May 05, 2011 | 27.58 | 28.20 | 27.27 | 27.91 | 3,841,891 | +0.17(+0.60%) |
May 04, 2011 | 27.94 | 28.14 | 27.50 | 27.75 | 2,686,091 | -0.20(-0.70%) |
May 03, 2011 | 28.25 | 28.49 | 27.82 | 27.94 | 2,434,308 | -0.51(-1.78%) |