Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.95 | 36.11 | 35.45 | 35.93 | 7,770,466 | -0.16(-0.44%) |
Apr 27, 2012 | 36.84 | 36.93 | 35.90 | 36.09 | 10,462,122 | +0.10(+0.27%) |
Apr 26, 2012 | 35.84 | 36.27 | 35.37 | 35.99 | 8,772,354 | +0.20(+0.55%) |
Apr 25, 2012 | 35.30 | 35.93 | 34.93 | 35.80 | 9,317,078 | +0.83(+2.37%) |
Apr 24, 2012 | 35.07 | 35.28 | 34.76 | 34.97 | 5,507,077 | +0.05(+0.15%) |
Apr 23, 2012 | 35.28 | 35.28 | 34.10 | 34.92 | 16,735,369 | -0.72(-2.01%) |
Apr 20, 2012 | 36.08 | 36.46 | 35.61 | 35.63 | 7,517,761 | -0.42(-1.17%) |
Apr 19, 2012 | 36.32 | 36.63 | 35.93 | 36.05 | 6,926,960 | -0.06(-0.17%) |
Apr 18, 2012 | 36.25 | 36.50 | 35.83 | 36.11 | 7,438,086 | -0.33(-0.91%) |
Apr 17, 2012 | 36.40 | 36.82 | 36.26 | 36.45 | 8,347,576 | +0.12(+0.33%) |
Apr 16, 2012 | 36.69 | 36.90 | 36.20 | 36.33 | 8,605,506 | -0.38(-1.05%) |
Apr 13, 2012 | 37.31 | 37.63 | 36.71 | 36.71 | 8,893,118 | -0.66(-1.76%) |
Apr 12, 2012 | 36.21 | 37.40 | 36.11 | 37.37 | 10,245,892 | +1.17(+3.23%) |
Apr 11, 2012 | 37.03 | 37.08 | 36.05 | 36.20 | 10,442,075 | -0.73(-1.98%) |
Apr 10, 2012 | 36.13 | 37.37 | 36.10 | 36.93 | 14,503,776 | +0.73(+2.02%) |
Apr 09, 2012 | 36.20 | 36.63 | 36.05 | 36.20 | 9,095,595 | +0.20(+0.57%) |
Apr 05, 2012 | 36.66 | 36.94 | 35.80 | 35.99 | 11,801,970 | -0.60(-1.65%) |
Apr 04, 2012 | 37.34 | 37.34 | 35.89 | 36.60 | 18,046,438 | -1.36(-3.60%) |
Apr 03, 2012 | 39.17 | 39.33 | 37.58 | 37.96 | 12,586,523 | -1.33(-3.40%) |
Apr 02, 2012 | 38.88 | 39.52 | 38.62 | 39.30 | 7,264,028 | +0.63(+1.64%) |
Mar 30, 2012 | 38.92 | 38.99 | 38.22 | 38.66 | 8,074,870 | -0.05(-0.14%) |
Mar 29, 2012 | 38.69 | 38.72 | 38.06 | 38.72 | 12,043,399 | -0.12(-0.31%) |
Mar 28, 2012 | 39.44 | 39.67 | 38.69 | 38.84 | 9,931,609 | -0.75(-1.89%) |
Mar 27, 2012 | 40.42 | 40.42 | 39.55 | 39.58 | 12,098,634 | -0.72(-1.80%) |
Mar 26, 2012 | 40.77 | 40.84 | 40.04 | 40.31 | 11,196,694 | +0.10(+0.24%) |
Mar 23, 2012 | 39.70 | 40.65 | 39.46 | 40.21 | 9,565,642 | +0.69(+1.74%) |
Mar 22, 2012 | 39.72 | 39.85 | 39.26 | 39.52 | 9,539,122 | -0.57(-1.43%) |
Mar 21, 2012 | 40.57 | 40.81 | 40.08 | 40.10 | 10,407,548 | -0.38(-0.95%) |
Mar 20, 2012 | 40.03 | 40.72 | 39.59 | 40.48 | 10,864,844 | +0.11(+0.28%) |
Mar 19, 2012 | 40.56 | 40.98 | 40.34 | 40.37 | 6,456,320 | -0.17(-0.41%) |
Mar 16, 2012 | 40.33 | 40.79 | 40.11 | 40.53 | 16,176,138 | -0.07(-0.17%) |
Mar 15, 2012 | 41.02 | 41.46 | 40.49 | 40.60 | 13,131,485 | -0.35(-0.85%) |
Mar 14, 2012 | 40.80 | 41.08 | 40.21 | 40.95 | 18,697,684 | -0.42(-1.02%) |
Mar 13, 2012 | 41.78 | 42.04 | 41.24 | 41.37 | 12,951,624 | -0.41(-0.97%) |
Mar 12, 2012 | 42.49 | 42.64 | 41.68 | 41.78 | 9,835,499 | -0.85(-1.99%) |
Mar 09, 2012 | 42.49 | 43.34 | 42.05 | 42.62 | 7,290,890 | -0.05(-0.12%) |
Mar 08, 2012 | 42.83 | 42.89 | 42.09 | 42.68 | 6,559,072 | +0.20(+0.48%) |
Mar 07, 2012 | 42.80 | 42.92 | 42.08 | 42.47 | 8,761,437 | -0.37(-0.86%) |
Mar 06, 2012 | 42.70 | 42.92 | 41.82 | 42.84 | 11,166,422 | -0.55(-1.26%) |
Mar 05, 2012 | 44.17 | 44.24 | 43.25 | 43.39 | 8,097,422 | -0.79(-1.80%) |
Mar 02, 2012 | 44.45 | 44.57 | 43.84 | 44.18 | 6,014,391 | -0.53(-1.19%) |
Mar 01, 2012 | 44.66 | 45.45 | 44.51 | 44.72 | 8,832,223 | +0.18(+0.41%) |
Feb 29, 2012 | 46.60 | 46.78 | 44.23 | 44.53 | 14,454,855 | -1.93(-4.15%) |
Feb 28, 2012 | 45.96 | 46.57 | 45.79 | 46.46 | 6,448,350 | +0.36(+0.78%) |
Feb 27, 2012 | 46.30 | 46.91 | 46.05 | 46.10 | 7,695,963 | -0.74(-1.58%) |
Feb 24, 2012 | 47.47 | 48.11 | 46.14 | 46.84 | 9,769,961 | -0.97(-2.02%) |
Feb 23, 2012 | 47.17 | 48.28 | 46.99 | 47.81 | 10,233,469 | +0.76(+1.62%) |
Feb 22, 2012 | 46.15 | 47.43 | 45.72 | 47.05 | 9,637,077 | +0.93(+2.01%) |
Feb 21, 2012 | 45.28 | 46.25 | 44.78 | 46.12 | 9,262,380 | +1.57(+3.52%) |
Feb 17, 2012 | 45.55 | 45.67 | 44.36 | 44.55 | 5,343,698 | -0.73(-1.62%) |
Feb 16, 2012 | 44.72 | 45.46 | 44.04 | 45.28 | 6,027,601 | +0.62(+1.39%) |
Feb 15, 2012 | 44.32 | 45.25 | 44.19 | 44.66 | 7,234,594 | +0.62(+1.41%) |
Feb 14, 2012 | 44.62 | 44.63 | 43.51 | 44.04 | 7,462,017 | -0.48(-1.08%) |
Feb 13, 2012 | 44.93 | 44.95 | 44.12 | 44.52 | 4,413,821 | -0.16(-0.35%) |
Feb 10, 2012 | 44.83 | 44.90 | 44.21 | 44.68 | 5,963,221 | -0.76(-1.68%) |
Feb 09, 2012 | 45.76 | 46.00 | 45.31 | 45.44 | 5,135,831 | -0.04(-0.10%) |
Feb 08, 2012 | 45.70 | 46.05 | 45.31 | 45.49 | 4,607,409 | -0.12(-0.26%) |
Feb 07, 2012 | 45.60 | 46.13 | 44.97 | 45.61 | 6,412,498 | -0.02(-0.05%) |
Feb 06, 2012 | 45.49 | 45.82 | 45.22 | 45.63 | 6,071,920 | -0.09(-0.20%) |
Feb 03, 2012 | 46.39 | 46.46 | 45.46 | 45.72 | 10,493,715 | -0.96(-2.05%) |
Feb 02, 2012 | 46.04 | 46.84 | 45.97 | 46.68 | 8,154,294 | +0.88(+1.91%) |
Feb 01, 2012 | 46.22 | 46.45 | 45.49 | 45.80 | 8,416,420 | -0.27(-0.59%) |
Jan 31, 2012 | 46.47 | 46.69 | 45.73 | 46.07 | 8,810,627 | +0.19(+0.42%) |
Jan 30, 2012 | 45.73 | 46.30 | 45.25 | 45.88 | 7,668,506 | -0.22(-0.47%) |
Jan 27, 2012 | 45.22 | 46.30 | 44.93 | 46.09 | 7,782,614 | +0.79(+1.75%) |
Jan 26, 2012 | 45.92 | 46.15 | 45.05 | 45.30 | 10,188,779 | +0.15(+0.33%) |
Jan 25, 2012 | 43.02 | 45.44 | 42.89 | 45.15 | 16,454,136 | +2.08(+4.82%) |
Jan 24, 2012 | 43.95 | 44.08 | 42.90 | 43.07 | 11,061,642 | -1.33(-3.00%) |
Jan 23, 2012 | 44.58 | 44.95 | 44.18 | 44.41 | 9,075,772 | -0.01(-0.02%) |
Jan 20, 2012 | 44.75 | 45.07 | 44.16 | 44.42 | 11,102,203 | -0.25(-0.55%) |
Jan 19, 2012 | 44.94 | 45.18 | 43.96 | 44.66 | 12,525,263 | -0.56(-1.24%) |
Jan 18, 2012 | 45.14 | 45.54 | 44.87 | 45.22 | 10,844,469 | -0.44(-0.97%) |
Jan 17, 2012 | 47.62 | 47.62 | 45.21 | 45.67 | 12,231,925 | -1.84(-3.86%) |
Jan 13, 2012 | 47.72 | 47.90 | 46.88 | 47.50 | 5,615,246 | -0.49(-1.02%) |
Jan 12, 2012 | 47.63 | 48.42 | 47.63 | 47.99 | 7,869,321 | +0.52(+1.11%) |
Jan 11, 2012 | 47.04 | 47.51 | 46.57 | 47.47 | 6,726,106 | +0.52(+1.10%) |
Jan 10, 2012 | 46.63 | 47.29 | 46.58 | 46.95 | 8,479,109 | +0.88(+1.90%) |
Jan 09, 2012 | 46.69 | 46.72 | 45.73 | 46.07 | 5,105,099 | -0.37(-0.79%) |
Jan 06, 2012 | 46.81 | 46.93 | 46.00 | 46.44 | 5,629,150 | -0.10(-0.21%) |
Jan 05, 2012 | 46.07 | 46.80 | 45.86 | 46.54 | 7,399,511 | +0.16(+0.34%) |
Jan 04, 2012 | 46.30 | 46.92 | 46.01 | 46.38 | 5,669,258 | +1.41(+3.13%) |
Dec 30, 2011 | 45.23 | 45.23 | 44.73 | 44.97 | 4,424,462 | -0.26(-0.58%) |
Dec 29, 2011 | 43.73 | 45.34 | 43.65 | 45.23 | 7,143,034 | +0.70(+1.58%) |
Dec 28, 2011 | 45.80 | 46.02 | 44.28 | 44.53 | 7,722,032 | -1.46(-3.18%) |
Dec 27, 2011 | 46.18 | 46.53 | 45.87 | 45.99 | 2,666,397 | -0.38(-0.82%) |
Dec 23, 2011 | 45.96 | 46.39 | 45.60 | 46.37 | 3,983,522 | -0.75(-1.59%) |
Dec 21, 2011 | 46.77 | 47.21 | 46.50 | 47.12 | 6,318,004 | +0.20(+0.43%) |
Dec 20, 2011 | 46.62 | 47.18 | 46.30 | 46.92 | 6,992,057 | +1.17(+2.56%) |
Dec 19, 2011 | 46.56 | 46.96 | 45.62 | 45.75 | 8,526,989 | -0.85(-1.82%) |
Dec 16, 2011 | 46.79 | 47.36 | 46.35 | 46.60 | 11,149,138 | +0.31(+0.68%) |
Dec 15, 2011 | 46.60 | 46.76 | 45.75 | 46.28 | 8,998,316 | +0.10(+0.23%) |
Dec 14, 2011 | 46.08 | 47.10 | 45.59 | 46.18 | 13,340,707 | -1.15(-2.42%) |
Dec 13, 2011 | 48.66 | 49.42 | 47.11 | 47.32 | 8,425,419 | -1.59(-3.25%) |
Dec 12, 2011 | 48.89 | 49.10 | 48.31 | 48.91 | 8,991,431 | -1.25(-2.49%) |
Dec 09, 2011 | 49.54 | 50.37 | 49.48 | 50.16 | 4,913,693 | +0.66(+1.33%) |
Dec 08, 2011 | 50.14 | 50.52 | 49.20 | 49.50 | 7,646,638 | -1.24(-2.44%) |
Dec 07, 2011 | 50.24 | 50.94 | 50.07 | 50.74 | 6,503,013 | +0.42(+0.83%) |
Dec 06, 2011 | 49.11 | 50.79 | 48.74 | 50.32 | 8,060,244 | +0.87(+1.76%) |
Dec 05, 2011 | 49.65 | 50.65 | 49.09 | 49.45 | 8,570,106 | -0.51(-1.03%) |
Dec 02, 2011 | 51.55 | 51.55 | 49.88 | 49.97 | 7,800,963 | -1.33(-2.59%) |
Dec 01, 2011 | 51.30 | 51.73 | 50.68 | 51.29 | 7,411,481 | -0.05(-0.10%) |
Nov 30, 2011 | 50.11 | 51.43 | 49.78 | 51.34 | 9,967,674 | +2.68(+5.50%) |
Nov 29, 2011 | 48.83 | 49.53 | 48.50 | 48.67 | 6,014,466 | +0.04(+0.08%) |
Nov 28, 2011 | 48.57 | 49.09 | 48.26 | 48.63 | 6,177,531 | +1.10(+2.31%) |
Nov 25, 2011 | 47.92 | 48.38 | 47.43 | 47.54 | 3,333,255 | -0.33(-0.69%) |
Nov 23, 2011 | 48.60 | 48.75 | 47.63 | 47.86 | 5,348,512 | -1.18(-2.40%) |
Nov 22, 2011 | 49.18 | 49.80 | 48.73 | 49.04 | 6,299,544 | +0.37(+0.77%) |
Nov 21, 2011 | 48.24 | 48.93 | 47.80 | 48.67 | 8,023,338 | -0.13(-0.26%) |
Nov 18, 2011 | 49.59 | 49.67 | 48.42 | 48.80 | 5,332,504 | -0.58(-1.18%) |
Nov 17, 2011 | 50.08 | 50.48 | 49.07 | 49.38 | 7,703,662 | -1.30(-2.57%) |
Nov 16, 2011 | 51.51 | 51.52 | 50.54 | 50.68 | 6,160,524 | -1.23(-2.37%) |
Nov 15, 2011 | 51.64 | 52.36 | 51.20 | 51.91 | 4,516,342 | +0.12(+0.23%) |
Nov 14, 2011 | 52.45 | 52.90 | 51.34 | 51.79 | 4,587,605 | -0.75(-1.43%) |
Nov 11, 2011 | 51.80 | 52.99 | 51.78 | 52.54 | 5,798,562 | +1.24(+2.41%) |
Nov 10, 2011 | 52.02 | 52.05 | 50.64 | 51.31 | 6,864,982 | -0.34(-0.65%) |
Nov 09, 2011 | 52.95 | 53.98 | 51.61 | 51.64 | 11,672,213 | -1.74(-3.25%) |
Nov 08, 2011 | 53.60 | 53.93 | 52.86 | 53.38 | 9,994,684 | -0.39(-0.72%) |
Nov 07, 2011 | 52.08 | 53.89 | 51.95 | 53.77 | 12,193,736 | +2.05(+3.96%) |
Nov 04, 2011 | 51.22 | 51.77 | 50.88 | 51.72 | 8,030,959 | +0.04(+0.07%) |
Nov 03, 2011 | 50.36 | 51.84 | 50.02 | 51.68 | 15,310,141 | +2.02(+4.07%) |
Nov 02, 2011 | 49.58 | 50.70 | 48.92 | 49.66 | 11,789,258 | +0.74(+1.51%) |
Nov 01, 2011 | 48.31 | 49.97 | 47.03 | 48.92 | 11,739,145 | -0.89(-1.80%) |
Oct 31, 2011 | 49.92 | 50.59 | 49.41 | 49.82 | 10,780,047 | -1.24(-2.42%) |
Oct 28, 2011 | 47.69 | 51.24 | 47.51 | 51.05 | 12,747,228 | +1.81(+3.68%) |
Oct 27, 2011 | 49.44 | 49.91 | 48.21 | 49.24 | 11,577,973 | +0.20(+0.41%) |
Oct 26, 2011 | 48.95 | 49.65 | 48.28 | 49.04 | 12,050,188 | +0.71(+1.47%) |
Oct 25, 2011 | 47.32 | 49.00 | 46.63 | 48.33 | 11,623,145 | +0.76(+1.60%) |
Oct 24, 2011 | 47.16 | 47.76 | 46.86 | 47.57 | 7,340,229 | +0.89(+1.90%) |
Oct 21, 2011 | 46.77 | 47.24 | 46.28 | 46.69 | 8,466,681 | +0.74(+1.61%) |
Oct 20, 2011 | 45.73 | 46.73 | 45.31 | 45.95 | 10,631,197 | -0.51(-1.09%) |
Oct 19, 2011 | 48.70 | 48.82 | 46.10 | 46.45 | 9,896,698 | -2.37(-4.86%) |
Oct 18, 2011 | 48.82 | 49.11 | 47.41 | 48.83 | 9,778,351 | -0.52(-1.06%) |
Oct 17, 2011 | 49.76 | 50.23 | 49.16 | 49.35 | 7,300,932 | -0.49(-0.99%) |
Oct 14, 2011 | 47.86 | 49.85 | 47.73 | 49.84 | 8,643,867 | +2.32(+4.88%) |
Oct 13, 2011 | 47.38 | 47.92 | 46.72 | 47.52 | 6,485,333 | -0.24(-0.50%) |
Oct 12, 2011 | 48.34 | 48.50 | 47.13 | 47.76 | 7,382,876 | -0.28(-0.57%) |
Oct 11, 2011 | 48.34 | 48.65 | 47.62 | 48.03 | 5,513,362 | -0.62(-1.27%) |
Oct 10, 2011 | 47.78 | 48.71 | 47.45 | 48.65 | 5,037,441 | +1.62(+3.46%) |
Oct 07, 2011 | 48.09 | 48.17 | 46.26 | 47.03 | 6,620,382 | -0.72(-1.51%) |
Oct 06, 2011 | 47.39 | 47.80 | 46.96 | 47.75 | 7,754,730 | +0.78(+1.67%) |
Oct 05, 2011 | 45.51 | 47.13 | 45.08 | 46.97 | 9,994,744 | +1.29(+2.82%) |
Oct 04, 2011 | 46.42 | 46.75 | 43.94 | 45.68 | 14,082,075 | -1.48(-3.15%) |
Oct 03, 2011 | 48.56 | 48.89 | 47.14 | 47.16 | 9,809,134 | +0.24(+0.51%) |
Sep 30, 2011 | 45.89 | 48.86 | 45.84 | 46.92 | 11,450,562 | +0.32(+0.69%) |
Sep 29, 2011 | 46.42 | 46.92 | 45.55 | 46.60 | 8,045,066 | +0.74(+1.61%) |
Sep 28, 2011 | 47.32 | 48.17 | 45.81 | 45.87 | 8,656,363 | -1.43(-3.03%) |
Sep 27, 2011 | 49.53 | 49.60 | 46.97 | 47.30 | 11,469,496 | -0.70(-1.46%) |
Sep 26, 2011 | 46.19 | 48.15 | 45.87 | 48.00 | 10,621,312 | +1.14(+2.43%) |
Sep 23, 2011 | 47.04 | 47.33 | 45.55 | 46.86 | 15,995,857 | -1.77(-3.65%) |
Sep 22, 2011 | 47.98 | 49.05 | 47.44 | 48.63 | 13,638,228 | -1.82(-3.61%) |
Sep 21, 2011 | 51.36 | 52.35 | 50.38 | 50.45 | 11,629,139 | -1.65(-3.18%) |
Sep 20, 2011 | 49.37 | 53.11 | 49.27 | 52.10 | 20,339,566 | +2.71(+5.48%) |
Sep 19, 2011 | 49.32 | 50.22 | 49.19 | 49.40 | 10,329,188 | +0.41(+0.84%) |
Sep 16, 2011 | 48.05 | 49.03 | 47.89 | 48.99 | 10,104,006 | +1.07(+2.22%) |
Sep 15, 2011 | 47.13 | 47.94 | 46.45 | 47.92 | 8,509,920 | +0.09(+0.19%) |
Sep 14, 2011 | 47.81 | 48.07 | 47.15 | 47.83 | 10,227,110 | -0.07(-0.16%) |
Sep 13, 2011 | 47.58 | 48.32 | 46.48 | 47.91 | 11,211,229 | +0.15(+0.31%) |
Sep 12, 2011 | 48.12 | 48.26 | 46.39 | 47.76 | 10,816,809 | -0.89(-1.82%) |
Sep 09, 2011 | 48.66 | 49.65 | 48.21 | 48.65 | 11,037,422 | -0.30(-0.61%) |
Sep 08, 2011 | 48.99 | 49.49 | 48.54 | 48.94 | 12,473,166 | +1.38(+2.90%) |
Sep 07, 2011 | 47.23 | 47.58 | 46.00 | 47.57 | 13,443,823 | -0.52(-1.09%) |
Sep 06, 2011 | 48.15 | 49.03 | 47.57 | 48.09 | 13,922,791 | +0.25(+0.53%) |
Sep 02, 2011 | 47.21 | 47.96 | 46.91 | 47.83 | 13,698,428 | +1.48(+3.20%) |
Sep 01, 2011 | 46.33 | 46.87 | 45.82 | 46.35 | 8,091,484 | -0.11(-0.24%) |
Aug 31, 2011 | 46.88 | 47.23 | 45.97 | 46.46 | 13,323,892 | -0.38(-0.81%) |
Aug 30, 2011 | 46.43 | 47.08 | 46.02 | 46.84 | 10,066,593 | +0.73(+1.58%) |
Aug 29, 2011 | 46.42 | 46.45 | 45.27 | 46.11 | 6,674,514 | -0.01(-0.03%) |
Aug 26, 2011 | 45.04 | 46.13 | 44.11 | 46.13 | 7,998,623 | +0.99(+2.20%) |
Aug 25, 2011 | 43.72 | 45.33 | 42.96 | 45.13 | 10,445,965 | +0.42(+0.95%) |
Aug 24, 2011 | 45.45 | 45.61 | 43.63 | 44.71 | 15,770,124 | -0.73(-1.62%) |
Aug 23, 2011 | 45.71 | 46.27 | 44.74 | 45.44 | 14,376,534 | -1.19(-2.56%) |
Aug 22, 2011 | 45.26 | 47.15 | 45.16 | 46.64 | 14,092,851 | +2.06(+4.63%) |
Aug 19, 2011 | 44.09 | 45.12 | 44.09 | 44.58 | 12,132,203 | +1.23(+2.84%) |
Aug 18, 2011 | 44.15 | 44.48 | 43.07 | 43.34 | 11,160,173 | -0.47(-1.08%) |
Aug 17, 2011 | 43.76 | 44.42 | 43.57 | 43.82 | 5,916,095 | +0.25(+0.58%) |
Aug 16, 2011 | 43.67 | 44.48 | 43.27 | 43.57 | 9,425,269 | -0.22(-0.51%) |
Aug 15, 2011 | 42.72 | 43.87 | 41.92 | 43.79 | 9,716,659 | +1.17(+2.75%) |
Aug 12, 2011 | 42.41 | 42.86 | 42.00 | 42.62 | 11,733,797 | -0.64(-1.48%) |
Aug 11, 2011 | 41.40 | 43.43 | 41.06 | 43.26 | 16,742,029 | +1.85(+4.46%) |
Aug 10, 2011 | 41.75 | 42.29 | 40.72 | 41.41 | 21,221,502 | +0.30(+0.74%) |
Aug 09, 2011 | 41.54 | 41.13 | 39.26 | 41.10 | 20,678,786 | +0.94(+2.35%) |
Aug 08, 2011 | 41.54 | 42.56 | 40.11 | 40.16 | 22,709,758 | -0.21(-0.51%) |
Aug 05, 2011 | 40.64 | 41.94 | 39.61 | 40.37 | 17,389,202 | -0.02(-0.06%) |
Aug 04, 2011 | 42.42 | 42.80 | 40.21 | 40.39 | 17,979,060 | -1.99(-4.69%) |
Aug 03, 2011 | 41.81 | 43.07 | 41.81 | 42.38 | 12,307,474 | +0.73(+1.76%) |
Aug 02, 2011 | 41.26 | 42.18 | 40.96 | 41.65 | 9,971,970 | +0.59(+1.45%) |
Aug 01, 2011 | 41.27 | 41.65 | 40.81 | 41.05 | 8,802,873 | -0.21(-0.50%) |
Jul 29, 2011 | 41.82 | 42.61 | 41.08 | 41.26 | 13,777,134 | -1.57(-3.67%) |
Jul 28, 2011 | 43.31 | 43.79 | 42.38 | 42.83 | 8,159,369 | +0.30(+0.72%) |
Jul 27, 2011 | 43.61 | 43.84 | 42.40 | 42.53 | 10,536,048 | -0.79(-1.82%) |
Jul 26, 2011 | 43.40 | 43.84 | 43.07 | 43.32 | 6,080,011 | -0.02(-0.05%) |
Jul 25, 2011 | 43.87 | 44.20 | 43.20 | 43.34 | 7,520,797 | -0.19(-0.43%) |
Jul 22, 2011 | 43.57 | 43.73 | 43.16 | 43.52 | 5,607,315 | +0.11(+0.26%) |
Jul 21, 2011 | 43.26 | 43.52 | 42.85 | 43.41 | 7,070,165 | +0.36(+0.84%) |
Jul 20, 2011 | 42.58 | 43.20 | 42.11 | 43.05 | 6,401,005 | +0.20(+0.47%) |
Jul 19, 2011 | 43.23 | 43.29 | 42.47 | 42.85 | 7,486,856 | -0.25(-0.59%) |
Jul 18, 2011 | 43.09 | 43.78 | 42.80 | 43.10 | 10,113,591 | +0.53(+1.24%) |
Jul 15, 2011 | 42.23 | 42.76 | 42.12 | 42.57 | 6,986,320 | +0.47(+1.11%) |
Jul 14, 2011 | 42.53 | 42.53 | 41.86 | 42.11 | 7,377,365 | -0.01(-0.04%) |
Jul 13, 2011 | 41.50 | 42.65 | 41.30 | 42.12 | 11,435,221 | +1.08(+2.62%) |
Jul 12, 2011 | 40.23 | 41.49 | 40.18 | 41.04 | 9,692,376 | +0.79(+1.97%) |
Jul 11, 2011 | 40.24 | 40.93 | 40.11 | 40.25 | 5,855,808 | -0.38(-0.93%) |
Jul 08, 2011 | 40.89 | 41.25 | 40.36 | 40.63 | 5,584,606 | -0.16(-0.38%) |
Jul 07, 2011 | 40.49 | 41.25 | 40.49 | 40.79 | 8,964,913 | +0.31(+0.77%) |
Jul 06, 2011 | 40.64 | 40.81 | 39.83 | 40.47 | 8,265,721 | +0.13(+0.33%) |
Jul 05, 2011 | 40.30 | 40.70 | 40.08 | 40.34 | 6,990,948 | +0.47(+1.17%) |
Jul 01, 2011 | 39.87 | 39.90 | 39.14 | 39.87 | 6,196,249 | -0.17(-0.43%) |
Jun 30, 2011 | 39.79 | 40.15 | 39.58 | 40.04 | 5,522,867 | +0.33(+0.84%) |
Jun 29, 2011 | 39.32 | 40.14 | 39.29 | 39.71 | 8,435,676 | +0.56(+1.44%) |
Jun 28, 2011 | 38.93 | 39.24 | 38.60 | 39.15 | 5,630,535 | +0.33(+0.84%) |
Jun 27, 2011 | 38.51 | 39.18 | 38.36 | 38.82 | 5,240,518 | +0.04(+0.10%) |
Jun 24, 2011 | 40.18 | 40.21 | 38.75 | 38.78 | 12,073,929 | -1.27(-3.17%) |
Jun 23, 2011 | 39.36 | 40.10 | 39.12 | 40.05 | 7,621,472 | -0.08(-0.20%) |
Jun 22, 2011 | 39.55 | 40.54 | 39.49 | 40.13 | 9,720,107 | +0.59(+1.48%) |
Jun 21, 2011 | 38.63 | 39.66 | 38.62 | 39.55 | 7,169,593 | +1.10(+2.86%) |
Jun 20, 2011 | 38.44 | 38.72 | 38.41 | 38.45 | 5,463,155 | +0.17(+0.45%) |
Jun 17, 2011 | 38.44 | 38.67 | 37.91 | 38.28 | 10,021,748 | -0.07(-0.19%) |
Jun 16, 2011 | 38.92 | 39.16 | 37.97 | 38.35 | 8,525,595 | -0.46(-1.19%) |
Jun 15, 2011 | 38.44 | 39.68 | 38.33 | 38.81 | 9,653,593 | +0.00(+0.00%) |
Jun 14, 2011 | 38.75 | 39.10 | 38.54 | 38.81 | 7,476,195 | +0.45(+1.18%) |
Jun 13, 2011 | 38.68 | 38.88 | 38.08 | 38.36 | 6,028,805 | -0.15(-0.38%) |
Jun 10, 2011 | 38.80 | 38.94 | 38.23 | 38.51 | 7,406,342 | -0.61(-1.55%) |
Jun 09, 2011 | 38.82 | 39.35 | 38.51 | 39.11 | 6,614,013 | +0.43(+1.11%) |
Jun 08, 2011 | 38.83 | 39.01 | 38.20 | 38.68 | 9,171,829 | -0.44(-1.13%) |
Jun 07, 2011 | 39.64 | 39.85 | 39.08 | 39.13 | 8,362,867 | -0.37(-0.94%) |
Jun 06, 2011 | 40.42 | 40.55 | 39.19 | 39.50 | 14,725,075 | -0.97(-2.39%) |
Jun 03, 2011 | 40.65 | 41.00 | 40.36 | 40.47 | 7,355,634 | -0.34(-0.83%) |
May 24, 2011 | 40.28 | 41.13 | 40.21 | 40.81 | 7,885,023 | +0.69(+1.73%) |
May 23, 2011 | 40.15 | 40.97 | 39.95 | 40.11 | 9,285,733 | +0.14(+0.35%) |
May 20, 2011 | 39.98 | 40.51 | 39.08 | 39.97 | 7,785,359 | +0.01(+0.04%) |
May 19, 2011 | 39.61 | 40.18 | 39.56 | 39.96 | 4,666,217 | +0.19(+0.48%) |
May 18, 2011 | 39.83 | 40.10 | 39.48 | 39.76 | 5,836,354 | +0.20(+0.50%) |
May 17, 2011 | 38.95 | 39.80 | 38.84 | 39.56 | 7,528,901 | +0.44(+1.11%) |
May 16, 2011 | 38.82 | 40.11 | 38.66 | 39.13 | 9,624,078 | +0.12(+0.30%) |
May 13, 2011 | 39.42 | 40.03 | 38.55 | 39.01 | 7,851,686 | -0.35(-0.90%) |
May 12, 2011 | 39.37 | 39.86 | 38.91 | 39.36 | 8,586,698 | -0.11(-0.28%) |
May 11, 2011 | 40.24 | 40.39 | 39.10 | 39.48 | 9,267,066 | -0.92(-2.27%) |
May 10, 2011 | 40.57 | 40.57 | 40.01 | 40.39 | 5,568,395 | -0.02(-0.05%) |
May 09, 2011 | 40.03 | 40.59 | 40.01 | 40.41 | 6,434,463 | +0.71(+1.79%) |
May 06, 2011 | 40.92 | 41.26 | 39.70 | 39.70 | 11,598,589 | -0.72(-1.77%) |
May 05, 2011 | 41.39 | 42.02 | 40.02 | 40.42 | 11,675,846 | -1.29(-3.08%) |
May 04, 2011 | 41.49 | 42.03 | 40.81 | 41.71 | 10,708,906 | +0.16(+0.37%) |
May 03, 2011 | 42.43 | 42.82 | 41.19 | 41.55 | 11,139,810 | -1.00(-2.35%) |