Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.00 | 37.04 | 36.88 | 36.96 | 834,746 | -0.10(-0.28%) |
Apr 27, 2012 | 37.13 | 37.13 | 36.88 | 37.06 | 957,838 | +0.02(+0.05%) |
Apr 26, 2012 | 36.82 | 37.11 | 36.75 | 37.04 | 695,465 | +0.16(+0.42%) |
Apr 25, 2012 | 36.69 | 36.90 | 36.69 | 36.88 | 796,807 | +0.42(+1.14%) |
Apr 24, 2012 | 36.27 | 36.58 | 36.27 | 36.47 | 959,957 | +0.26(+0.71%) |
Apr 23, 2012 | 36.33 | 36.33 | 36.05 | 36.21 | 1,034,004 | -0.35(-0.95%) |
Apr 20, 2012 | 36.49 | 36.73 | 36.46 | 36.56 | 671,644 | +0.22(+0.61%) |
Apr 19, 2012 | 36.53 | 36.61 | 36.20 | 36.34 | 1,080,857 | -0.20(-0.55%) |
Apr 18, 2012 | 36.60 | 36.67 | 36.49 | 36.54 | 821,773 | -0.19(-0.51%) |
Apr 17, 2012 | 36.46 | 36.83 | 36.41 | 36.73 | 1,235,314 | +0.44(+1.22%) |
Apr 16, 2012 | 36.18 | 36.43 | 36.13 | 36.28 | 1,354,248 | +0.22(+0.62%) |
Apr 13, 2012 | 36.33 | 36.37 | 36.04 | 36.06 | 889,069 | -0.33(-0.91%) |
Apr 12, 2012 | 36.00 | 36.43 | 35.98 | 36.40 | 937,237 | +0.44(+1.23%) |
Apr 11, 2012 | 35.97 | 36.02 | 35.89 | 35.95 | 1,992,258 | +0.26(+0.73%) |
Apr 10, 2012 | 36.25 | 36.26 | 35.68 | 35.69 | 2,058,938 | -0.63(-1.72%) |
Apr 09, 2012 | 36.37 | 36.41 | 36.21 | 36.32 | 4,389,473 | -0.42(-1.15%) |
Apr 05, 2012 | 36.77 | 36.87 | 36.63 | 36.74 | 1,259,178 | -0.12(-0.34%) |
Apr 04, 2012 | 36.91 | 36.96 | 36.76 | 36.87 | 2,097,347 | -0.27(-0.74%) |
Apr 03, 2012 | 37.20 | 37.24 | 36.90 | 37.14 | 1,387,347 | -0.11(-0.30%) |
Apr 02, 2012 | 36.91 | 37.34 | 36.90 | 37.25 | 1,737,702 | +0.31(+0.83%) |
Mar 30, 2012 | 37.07 | 37.11 | 36.90 | 36.94 | 759,838 | +0.02(+0.05%) |
Mar 29, 2012 | 36.81 | 36.96 | 36.61 | 36.92 | 1,452,822 | -0.04(-0.11%) |
Mar 28, 2012 | 37.04 | 37.11 | 36.76 | 36.96 | 1,362,852 | -0.03(-0.07%) |
Mar 27, 2012 | 37.10 | 37.15 | 36.99 | 36.99 | 1,132,105 | -0.04(-0.11%) |
Mar 26, 2012 | 36.83 | 37.03 | 36.77 | 37.03 | 1,197,126 | +0.40(+1.10%) |
Mar 23, 2012 | 36.58 | 36.66 | 36.36 | 36.62 | 3,257,607 | +0.07(+0.18%) |
Mar 22, 2012 | 36.60 | 36.62 | 36.39 | 36.56 | 1,304,753 | -0.24(-0.66%) |
Mar 21, 2012 | 36.90 | 36.92 | 36.74 | 36.80 | 719,962 | -0.06(-0.16%) |
Mar 20, 2012 | 36.80 | 36.94 | 36.72 | 36.86 | 1,056,097 | -0.12(-0.32%) |
Mar 19, 2012 | 36.88 | 37.08 | 36.79 | 36.98 | 1,146,457 | +0.09(+0.25%) |
Mar 16, 2012 | 36.96 | 37.06 | 36.87 | 36.88 | 1,555,198 | -0.12(-0.33%) |
Mar 15, 2012 | 36.90 | 37.03 | 36.73 | 37.01 | 6,610,192 | +0.14(+0.37%) |
Mar 14, 2012 | 37.06 | 37.10 | 36.79 | 36.87 | 1,584,896 | -0.19(-0.51%) |
Mar 13, 2012 | 36.75 | 37.08 | 36.69 | 37.06 | 2,680,642 | +0.49(+1.33%) |
Mar 12, 2012 | 36.40 | 36.66 | 36.40 | 36.57 | 5,389,090 | +0.19(+0.53%) |
Mar 09, 2012 | 36.27 | 36.47 | 36.16 | 36.38 | 755,400 | +0.17(+0.48%) |
Mar 08, 2012 | 36.14 | 36.24 | 35.98 | 36.20 | 825,289 | +0.27(+0.76%) |
Mar 07, 2012 | 35.87 | 35.95 | 35.72 | 35.93 | 1,081,023 | +0.16(+0.45%) |
Mar 06, 2012 | 35.96 | 35.97 | 35.71 | 35.77 | 1,480,174 | -0.48(-1.32%) |
Mar 05, 2012 | 36.12 | 36.29 | 36.03 | 36.25 | 1,531,595 | +0.08(+0.21%) |
Mar 02, 2012 | 36.29 | 36.32 | 36.09 | 36.17 | 1,221,504 | -0.12(-0.32%) |
Mar 01, 2012 | 36.31 | 36.44 | 36.18 | 36.29 | 1,460,399 | +0.08(+0.21%) |
Feb 29, 2012 | 36.35 | 36.44 | 36.13 | 36.21 | 1,331,988 | -0.11(-0.30%) |
Feb 28, 2012 | 36.37 | 36.39 | 36.17 | 36.32 | 1,266,590 | -0.01(-0.04%) |
Feb 27, 2012 | 36.15 | 36.45 | 35.97 | 36.33 | 1,123,706 | +0.03(+0.09%) |
Feb 24, 2012 | 36.35 | 36.40 | 36.24 | 36.30 | 1,296,688 | +0.02(+0.05%) |
Feb 23, 2012 | 36.05 | 36.30 | 36.01 | 36.28 | 1,357,756 | +0.21(+0.59%) |
Feb 22, 2012 | 36.24 | 36.28 | 36.00 | 36.07 | 1,701,464 | -0.22(-0.61%) |
Feb 21, 2012 | 36.47 | 36.49 | 36.18 | 36.29 | 3,096,353 | -0.10(-0.27%) |
Feb 17, 2012 | 36.37 | 36.45 | 36.33 | 36.39 | 1,201,846 | +0.10(+0.27%) |
Feb 16, 2012 | 36.00 | 36.32 | 35.98 | 36.29 | 2,310,412 | +0.31(+0.86%) |
Feb 15, 2012 | 36.19 | 36.21 | 35.85 | 35.98 | 1,594,391 | -0.14(-0.39%) |
Feb 14, 2012 | 36.17 | 36.18 | 35.90 | 36.12 | 4,291,042 | -0.10(-0.29%) |
Feb 13, 2012 | 36.23 | 36.27 | 36.07 | 36.22 | 1,510,179 | +0.24(+0.67%) |
Feb 10, 2012 | 36.05 | 36.08 | 35.85 | 35.98 | 1,935,414 | -0.35(-0.96%) |
Feb 09, 2012 | 36.35 | 36.35 | 36.07 | 36.33 | 1,388,991 | +0.05(+0.14%) |
Feb 08, 2012 | 36.30 | 36.35 | 36.09 | 36.28 | 1,559,878 | +0.03(+0.07%) |
Feb 07, 2012 | 36.16 | 36.34 | 36.01 | 36.26 | 1,951,364 | +0.03(+0.07%) |
Feb 06, 2012 | 36.22 | 36.24 | 36.13 | 36.23 | 1,427,588 | -0.09(-0.25%) |
Feb 03, 2012 | 36.24 | 36.37 | 36.19 | 36.32 | 1,662,424 | +0.42(+1.17%) |
Feb 02, 2012 | 35.97 | 36.04 | 35.89 | 35.90 | 1,478,986 | -0.00(-0.00%) |
Feb 01, 2012 | 35.80 | 36.02 | 35.72 | 35.90 | 1,684,061 | +0.39(+1.09%) |
Jan 31, 2012 | 35.78 | 35.81 | 35.39 | 35.51 | 2,387,357 | -0.09(-0.25%) |
Jan 30, 2012 | 35.56 | 35.65 | 35.35 | 35.60 | 1,776,933 | -0.20(-0.56%) |
Jan 27, 2012 | 35.81 | 35.89 | 35.67 | 35.80 | 1,527,909 | -0.14(-0.40%) |
Jan 26, 2012 | 36.11 | 36.19 | 35.80 | 35.94 | 1,788,089 | -0.03(-0.09%) |
Jan 25, 2012 | 35.64 | 36.04 | 35.54 | 35.98 | 1,629,882 | +0.28(+0.78%) |
Jan 24, 2012 | 35.54 | 35.71 | 35.43 | 35.70 | 1,608,936 | +0.00(+0.00%) |
Jan 23, 2012 | 35.74 | 35.87 | 35.58 | 35.70 | 1,661,156 | -0.05(-0.13%) |
Jan 20, 2012 | 35.71 | 35.74 | 35.60 | 35.74 | 1,962,640 | -0.01(-0.04%) |
Jan 19, 2012 | 35.69 | 35.82 | 35.52 | 35.76 | 2,759,418 | +0.16(+0.44%) |
Jan 18, 2012 | 35.30 | 35.61 | 35.19 | 35.60 | 1,371,867 | +0.33(+0.94%) |
Jan 17, 2012 | 35.43 | 35.58 | 35.22 | 35.27 | 1,321,975 | +0.14(+0.41%) |
Jan 13, 2012 | 35.02 | 35.13 | 34.84 | 35.13 | 1,526,320 | -0.12(-0.33%) |
Jan 12, 2012 | 35.30 | 35.33 | 34.99 | 35.25 | 2,297,290 | +0.07(+0.20%) |
Jan 11, 2012 | 35.15 | 35.22 | 35.08 | 35.17 | 1,995,093 | -0.07(-0.20%) |
Jan 10, 2012 | 35.28 | 35.36 | 35.19 | 35.25 | 2,440,576 | +0.29(+0.84%) |
Jan 09, 2012 | 35.01 | 35.03 | 34.78 | 34.95 | 2,239,150 | +0.03(+0.08%) |
Jan 06, 2012 | 35.14 | 35.14 | 34.81 | 34.92 | 1,525,914 | -0.15(-0.42%) |
Jan 05, 2012 | 34.96 | 35.14 | 34.63 | 35.07 | 2,658,174 | +0.00(+0.00%) |
Jan 04, 2012 | 35.10 | 35.13 | 34.94 | 35.07 | 1,975,252 | +0.18(+0.52%) |
Dec 30, 2011 | 35.09 | 35.15 | 34.89 | 34.89 | 1,234,162 | -0.24(-0.68%) |
Dec 29, 2011 | 34.88 | 35.17 | 34.86 | 35.13 | 1,219,841 | +0.36(+1.04%) |
Dec 28, 2011 | 35.20 | 35.20 | 34.73 | 34.77 | 1,161,832 | -0.40(-1.14%) |
Dec 27, 2011 | 34.99 | 35.24 | 34.97 | 35.17 | 1,336,481 | +0.10(+0.28%) |
Dec 23, 2011 | 34.88 | 35.08 | 34.82 | 35.07 | 1,636,548 | +0.49(+1.40%) |
Dec 21, 2011 | 34.40 | 34.62 | 34.20 | 34.58 | 1,778,023 | +0.19(+0.55%) |
Dec 20, 2011 | 34.03 | 34.44 | 34.03 | 34.40 | 1,632,595 | +0.85(+2.53%) |
Dec 19, 2011 | 34.01 | 34.16 | 33.46 | 33.55 | 1,720,313 | -0.32(-0.96%) |
Dec 16, 2011 | 34.01 | 34.20 | 33.79 | 33.87 | 2,204,868 | +0.03(+0.09%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.69 | 33.84 | 1,350,739 | +0.23(+0.69%) |
Dec 14, 2011 | 33.76 | 33.87 | 33.57 | 33.61 | 2,059,882 | -0.25(-0.74%) |
Dec 13, 2011 | 34.31 | 34.47 | 33.70 | 33.86 | 1,430,419 | -0.26(-0.77%) |
Dec 12, 2011 | 34.25 | 34.25 | 33.80 | 34.12 | 1,829,367 | -0.35(-1.00%) |
Dec 09, 2011 | 34.01 | 34.55 | 34.00 | 34.47 | 1,412,836 | +0.56(+1.65%) |
Dec 08, 2011 | 34.37 | 34.39 | 33.84 | 33.91 | 1,748,907 | -0.66(-1.91%) |
Dec 07, 2011 | 34.41 | 34.72 | 34.14 | 34.57 | 2,007,059 | +0.10(+0.30%) |
Dec 06, 2011 | 34.42 | 34.65 | 34.29 | 34.47 | 1,404,303 | +0.08(+0.24%) |
Dec 05, 2011 | 34.50 | 34.66 | 34.20 | 34.39 | 3,077,342 | +0.35(+1.04%) |
Dec 02, 2011 | 34.52 | 34.59 | 34.00 | 34.03 | 1,982,834 | -0.28(-0.80%) |
Dec 01, 2011 | 34.47 | 34.61 | 34.23 | 34.31 | 1,442,179 | -0.20(-0.58%) |
Nov 30, 2011 | 34.15 | 34.54 | 34.12 | 34.51 | 1,651,936 | +1.18(+3.53%) |
Nov 29, 2011 | 33.23 | 33.45 | 33.17 | 33.33 | 2,042,801 | +0.22(+0.67%) |
Nov 28, 2011 | 33.23 | 33.26 | 32.92 | 33.11 | 1,619,321 | +0.74(+2.28%) |
Nov 25, 2011 | 32.30 | 32.70 | 32.28 | 32.37 | 484,043 | +0.00(+0.00%) |
Nov 23, 2011 | 32.78 | 32.81 | 32.33 | 32.37 | 3,035,509 | -0.68(-2.06%) |
Nov 22, 2011 | 33.03 | 33.30 | 32.89 | 33.05 | 1,857,332 | -0.04(-0.12%) |
Nov 21, 2011 | 33.33 | 33.35 | 32.87 | 33.09 | 5,802,586 | -0.65(-1.92%) |
Nov 18, 2011 | 33.86 | 33.89 | 33.60 | 33.74 | 1,107,051 | +0.04(+0.13%) |
Nov 17, 2011 | 34.00 | 34.13 | 33.49 | 33.69 | 2,632,724 | -0.33(-0.98%) |
Nov 16, 2011 | 34.18 | 34.57 | 34.00 | 34.03 | 3,002,458 | -0.40(-1.17%) |
Nov 15, 2011 | 34.22 | 34.57 | 34.07 | 34.43 | 1,095,590 | +0.13(+0.37%) |
Nov 14, 2011 | 34.51 | 34.51 | 34.16 | 34.30 | 3,134,100 | -0.28(-0.80%) |
Nov 11, 2011 | 34.32 | 34.67 | 34.30 | 34.58 | 1,493,953 | +0.62(+1.81%) |
Nov 10, 2011 | 33.96 | 34.10 | 33.69 | 33.96 | 2,870,091 | +0.36(+1.07%) |
Nov 09, 2011 | 34.07 | 34.14 | 33.47 | 33.60 | 1,768,278 | -1.14(-3.27%) |
Nov 08, 2011 | 34.49 | 34.79 | 34.14 | 34.74 | 2,348,685 | +0.35(+1.03%) |
Nov 07, 2011 | 34.23 | 34.41 | 33.84 | 34.39 | 1,291,329 | +0.15(+0.43%) |
Nov 04, 2011 | 34.16 | 34.27 | 33.81 | 34.24 | 2,334,185 | -0.13(-0.39%) |
Nov 03, 2011 | 34.00 | 34.42 | 33.67 | 34.37 | 1,544,769 | +0.70(+2.08%) |
Nov 02, 2011 | 33.60 | 33.82 | 33.35 | 33.67 | 2,503,932 | +0.52(+1.57%) |
Nov 01, 2011 | 33.21 | 33.67 | 33.09 | 33.16 | 2,282,832 | -0.91(-2.67%) |
Oct 31, 2011 | 34.41 | 34.56 | 34.07 | 34.07 | 2,662,411 | -0.65(-1.87%) |
Oct 28, 2011 | 34.75 | 34.82 | 34.59 | 34.71 | 5,159,553 | -0.19(-0.55%) |
Oct 27, 2011 | 34.66 | 35.12 | 34.51 | 34.91 | 5,770,406 | +1.01(+2.99%) |
Oct 26, 2011 | 33.96 | 33.99 | 33.42 | 33.89 | 4,017,835 | +0.31(+0.92%) |
Oct 25, 2011 | 34.04 | 34.05 | 33.52 | 33.58 | 2,185,647 | -0.59(-1.73%) |
Oct 24, 2011 | 33.95 | 34.25 | 33.88 | 34.17 | 3,807,004 | +0.18(+0.53%) |
Oct 21, 2011 | 33.52 | 34.00 | 33.52 | 34.00 | 3,065,792 | +0.78(+2.36%) |
Oct 20, 2011 | 33.12 | 33.28 | 32.73 | 33.21 | 891,744 | +0.15(+0.45%) |
Oct 19, 2011 | 33.32 | 33.53 | 32.94 | 33.07 | 2,606,292 | -0.24(-0.73%) |
Oct 18, 2011 | 32.60 | 33.54 | 32.39 | 33.31 | 2,681,913 | +0.75(+2.31%) |
Oct 17, 2011 | 33.11 | 33.11 | 32.51 | 32.56 | 2,348,928 | -0.54(-1.63%) |
Oct 14, 2011 | 33.03 | 33.15 | 32.81 | 33.10 | 1,809,410 | +0.41(+1.26%) |
Oct 13, 2011 | 32.66 | 32.76 | 32.35 | 32.69 | 2,942,150 | -0.13(-0.39%) |
Oct 12, 2011 | 32.81 | 33.10 | 32.69 | 32.82 | 3,601,278 | +0.28(+0.85%) |
Oct 11, 2011 | 32.48 | 32.62 | 32.39 | 32.54 | 4,513,604 | -0.08(-0.24%) |
Oct 10, 2011 | 32.30 | 32.62 | 32.19 | 32.62 | 807,485 | +0.90(+2.83%) |
Oct 07, 2011 | 32.05 | 32.20 | 31.64 | 31.72 | 2,136,033 | -0.25(-0.78%) |
Oct 06, 2011 | 31.67 | 31.99 | 31.66 | 31.97 | 2,168,358 | +0.46(+1.47%) |
Oct 05, 2011 | 31.22 | 31.58 | 30.87 | 31.51 | 4,000,406 | +0.42(+1.36%) |
Oct 04, 2011 | 29.94 | 31.08 | 29.67 | 31.08 | 2,964,790 | +0.83(+2.74%) |
Oct 03, 2011 | 31.06 | 31.38 | 30.22 | 30.26 | 2,926,043 | -0.89(-2.84%) |
Sep 30, 2011 | 31.47 | 31.72 | 31.14 | 31.14 | 1,502,989 | -0.62(-1.96%) |
Sep 29, 2011 | 31.62 | 31.95 | 31.24 | 31.76 | 1,842,561 | +0.57(+1.83%) |
Sep 28, 2011 | 32.03 | 32.10 | 31.17 | 31.19 | 1,790,625 | -0.79(-2.47%) |
Sep 27, 2011 | 32.10 | 32.45 | 31.82 | 31.98 | 1,399,754 | +0.45(+1.42%) |
Sep 26, 2011 | 31.15 | 31.55 | 30.75 | 31.53 | 1,477,712 | +0.65(+2.12%) |
Sep 23, 2011 | 30.57 | 31.00 | 30.52 | 30.88 | 1,619,839 | +0.22(+0.72%) |
Sep 22, 2011 | 30.79 | 30.97 | 30.30 | 30.66 | 9,614,229 | -0.80(-2.53%) |
Sep 21, 2011 | 32.49 | 32.52 | 31.45 | 31.46 | 1,342,977 | -1.06(-3.27%) |
Sep 20, 2011 | 32.64 | 32.98 | 32.49 | 32.52 | 1,250,103 | +0.01(+0.02%) |
Sep 19, 2011 | 32.33 | 32.65 | 32.14 | 32.51 | 1,417,912 | -0.31(-0.94%) |
Sep 16, 2011 | 32.76 | 32.98 | 32.60 | 32.82 | 1,161,335 | +0.18(+0.56%) |
Sep 15, 2011 | 32.55 | 32.65 | 32.24 | 32.64 | 1,675,733 | +0.37(+1.14%) |
Sep 14, 2011 | 31.93 | 32.60 | 31.53 | 32.27 | 1,598,686 | +0.49(+1.54%) |
Sep 13, 2011 | 31.60 | 31.88 | 31.38 | 31.78 | 1,651,197 | +0.29(+0.91%) |
Sep 12, 2011 | 31.12 | 31.52 | 30.88 | 31.50 | 1,645,504 | +0.12(+0.39%) |
Sep 09, 2011 | 31.88 | 31.90 | 31.22 | 31.37 | 1,973,285 | -0.84(-2.61%) |
Sep 08, 2011 | 32.35 | 32.66 | 32.16 | 32.21 | 1,708,860 | -0.29(-0.90%) |
Sep 07, 2011 | 32.07 | 32.51 | 31.98 | 32.51 | 901,796 | +0.81(+2.57%) |
Sep 06, 2011 | 31.21 | 31.72 | 31.06 | 31.69 | 1,460,002 | -0.23(-0.72%) |
Sep 02, 2011 | 32.07 | 32.31 | 31.88 | 31.92 | 1,402,707 | -0.70(-2.14%) |
Sep 01, 2011 | 33.00 | 33.16 | 32.58 | 32.62 | 931,236 | -0.34(-1.02%) |
Aug 31, 2011 | 32.97 | 33.18 | 32.75 | 32.96 | 1,611,082 | +0.20(+0.62%) |
Aug 30, 2011 | 32.58 | 32.94 | 32.35 | 32.75 | 1,510,110 | +0.07(+0.21%) |
Aug 29, 2011 | 32.18 | 32.70 | 32.16 | 32.68 | 1,835,420 | +0.87(+2.74%) |
Aug 26, 2011 | 31.34 | 31.90 | 30.78 | 31.81 | 945,397 | +0.37(+1.17%) |
Aug 25, 2011 | 32.10 | 32.19 | 31.32 | 31.44 | 1,701,643 | -0.53(-1.65%) |
Aug 24, 2011 | 31.44 | 32.01 | 31.34 | 31.97 | 1,929,831 | +0.50(+1.58%) |
Aug 23, 2011 | 30.67 | 31.48 | 30.56 | 31.48 | 1,683,480 | +0.93(+3.04%) |
Aug 22, 2011 | 31.05 | 31.09 | 30.43 | 30.55 | 1,228,693 | +0.07(+0.23%) |
Aug 19, 2011 | 30.42 | 31.11 | 30.39 | 30.48 | 1,505,465 | -0.26(-0.85%) |
Aug 18, 2011 | 31.14 | 31.14 | 30.48 | 30.74 | 2,586,299 | -0.99(-3.11%) |
Aug 17, 2011 | 31.90 | 32.09 | 31.53 | 31.72 | 1,761,290 | -0.02(-0.06%) |
Aug 16, 2011 | 31.70 | 31.93 | 31.42 | 31.74 | 2,147,834 | -0.17(-0.54%) |
Aug 15, 2011 | 31.48 | 31.93 | 31.48 | 31.92 | 2,107,385 | +0.69(+2.22%) |
Aug 12, 2011 | 31.30 | 31.49 | 31.00 | 31.22 | 1,991,114 | +0.15(+0.49%) |
Aug 11, 2011 | 29.91 | 31.43 | 29.83 | 31.07 | 3,162,842 | +1.34(+4.49%) |
Aug 10, 2011 | 30.43 | 30.69 | 29.67 | 29.73 | 3,934,739 | -1.15(-3.73%) |
Aug 09, 2011 | 31.04 | 30.88 | 29.08 | 30.88 | 5,243,753 | +1.37(+4.63%) |
Aug 08, 2011 | 30.64 | 30.95 | 29.51 | 29.52 | 4,013,636 | -1.84(-5.86%) |
Aug 05, 2011 | 31.59 | 31.63 | 30.61 | 31.36 | 3,737,538 | +0.15(+0.49%) |
Aug 04, 2011 | 32.12 | 32.19 | 31.17 | 31.20 | 2,852,784 | -1.25(-3.86%) |
Aug 03, 2011 | 32.40 | 32.47 | 31.91 | 32.46 | 2,866,846 | +0.07(+0.22%) |
Aug 02, 2011 | 32.80 | 32.96 | 32.39 | 32.39 | 2,594,787 | -0.61(-1.85%) |
Aug 01, 2011 | 33.49 | 33.55 | 32.79 | 33.00 | 1,970,955 | -0.18(-0.56%) |
Jul 29, 2011 | 33.20 | 33.46 | 33.01 | 33.18 | 1,203,165 | -0.23(-0.69%) |
Jul 28, 2011 | 33.54 | 33.78 | 33.36 | 33.41 | 1,024,792 | -0.17(-0.49%) |
Jul 27, 2011 | 33.99 | 34.03 | 33.53 | 33.57 | 1,431,754 | -0.58(-1.69%) |
Jul 26, 2011 | 34.38 | 34.38 | 34.11 | 34.15 | 1,401,149 | -0.25(-0.71%) |
Jul 25, 2011 | 34.34 | 34.58 | 34.29 | 34.40 | 789,307 | -0.22(-0.65%) |
Jul 22, 2011 | 34.67 | 34.67 | 34.58 | 34.62 | 742,208 | -0.08(-0.22%) |
Jul 21, 2011 | 34.52 | 34.78 | 34.47 | 34.70 | 761,395 | +0.34(+0.98%) |
Jul 20, 2011 | 34.44 | 34.45 | 34.29 | 34.36 | 524,356 | +0.03(+0.09%) |
Jul 19, 2011 | 34.12 | 34.37 | 34.10 | 34.33 | 691,286 | +0.34(+1.01%) |
Jul 18, 2011 | 34.23 | 34.23 | 33.81 | 33.99 | 732,408 | -0.34(-0.98%) |
Jul 15, 2011 | 34.32 | 34.35 | 34.13 | 34.33 | 439,354 | +0.16(+0.48%) |
Jul 14, 2011 | 34.52 | 34.59 | 34.12 | 34.16 | 586,589 | -0.28(-0.83%) |
Jul 13, 2011 | 34.57 | 34.73 | 34.37 | 34.45 | 546,839 | -0.01(-0.02%) |
Jul 12, 2011 | 34.36 | 34.71 | 34.36 | 34.45 | 1,155,403 | +0.03(+0.07%) |
Jul 11, 2011 | 34.54 | 34.61 | 34.38 | 34.43 | 1,069,782 | -0.46(-1.33%) |
Jul 08, 2011 | 34.84 | 34.90 | 34.67 | 34.89 | 654,240 | -0.27(-0.78%) |
Jul 07, 2011 | 35.18 | 35.23 | 35.08 | 35.16 | 905,532 | +0.26(+0.75%) |
Jul 06, 2011 | 34.73 | 34.97 | 34.71 | 34.90 | 794,192 | +0.13(+0.38%) |
Jul 05, 2011 | 34.83 | 34.87 | 34.71 | 34.77 | 690,531 | -0.11(-0.31%) |
Jul 01, 2011 | 34.39 | 34.91 | 34.37 | 34.88 | 751,056 | +0.50(+1.44%) |
Jun 30, 2011 | 34.30 | 34.43 | 34.19 | 34.38 | 783,103 | +0.20(+0.60%) |
Jun 29, 2011 | 34.04 | 34.20 | 33.92 | 34.18 | 982,019 | +0.27(+0.79%) |
Jun 28, 2011 | 33.75 | 33.91 | 33.65 | 33.91 | 644,785 | +0.31(+0.91%) |
Jun 27, 2011 | 33.45 | 33.69 | 33.42 | 33.61 | 821,891 | +0.17(+0.51%) |
Jun 24, 2011 | 33.69 | 33.74 | 33.39 | 33.43 | 842,465 | -0.23(-0.68%) |
Jun 23, 2011 | 33.50 | 33.69 | 33.23 | 33.66 | 992,709 | -0.16(-0.47%) |
Jun 22, 2011 | 33.95 | 34.03 | 33.81 | 33.82 | 1,081,935 | -0.18(-0.52%) |
Jun 21, 2011 | 33.93 | 34.03 | 33.81 | 34.00 | 1,507,291 | +0.24(+0.70%) |
Jun 20, 2011 | 33.73 | 33.80 | 33.69 | 33.77 | 1,174,003 | +0.25(+0.76%) |
Jun 17, 2011 | 33.68 | 33.70 | 33.44 | 33.51 | 651,712 | +0.14(+0.42%) |
Jun 16, 2011 | 33.16 | 33.43 | 33.13 | 33.37 | 1,031,816 | +0.20(+0.59%) |
Jun 15, 2011 | 33.46 | 33.51 | 33.06 | 33.18 | 1,176,931 | -0.50(-1.48%) |
Jun 14, 2011 | 33.50 | 33.74 | 33.49 | 33.67 | 756,414 | +0.41(+1.23%) |
Jun 13, 2011 | 33.26 | 33.38 | 33.17 | 33.26 | 878,282 | +0.09(+0.29%) |
Jun 10, 2011 | 33.47 | 33.52 | 33.15 | 33.17 | 1,250,335 | -0.43(-1.28%) |
Jun 09, 2011 | 33.54 | 33.73 | 33.43 | 33.60 | 709,283 | +0.15(+0.43%) |
Jun 08, 2011 | 33.47 | 33.55 | 33.40 | 33.45 | 1,007,125 | -0.05(-0.15%) |
Jun 07, 2011 | 33.61 | 33.72 | 33.49 | 33.50 | 803,790 | +0.04(+0.13%) |
Jun 06, 2011 | 33.66 | 33.66 | 33.45 | 33.46 | 761,614 | -0.22(-0.66%) |
Jun 03, 2011 | 33.72 | 33.86 | 33.61 | 33.68 | 984,637 | -0.77(-2.23%) |
May 24, 2011 | 34.62 | 34.64 | 34.40 | 34.45 | 1,033,219 | -0.08(-0.22%) |
May 23, 2011 | 34.53 | 34.61 | 34.44 | 34.53 | 730,510 | -0.35(-1.00%) |
May 20, 2011 | 35.05 | 35.08 | 34.75 | 34.87 | 720,200 | -0.23(-0.66%) |
May 19, 2011 | 35.09 | 35.14 | 34.89 | 35.11 | 705,697 | +0.13(+0.38%) |
May 18, 2011 | 34.77 | 34.99 | 34.68 | 34.97 | 851,883 | +0.25(+0.73%) |
May 17, 2011 | 34.68 | 34.78 | 34.56 | 34.72 | 1,083,485 | -0.05(-0.15%) |
May 16, 2011 | 34.80 | 34.96 | 34.71 | 34.77 | 629,814 | -0.09(-0.25%) |
May 13, 2011 | 35.13 | 35.14 | 34.73 | 34.86 | 847,670 | -0.25(-0.70%) |
May 12, 2011 | 34.66 | 35.13 | 34.64 | 35.11 | 5,349,288 | +0.35(+1.00%) |
May 11, 2011 | 35.02 | 35.02 | 34.63 | 34.76 | 697,777 | -0.27(-0.77%) |
May 10, 2011 | 34.86 | 35.08 | 34.84 | 35.03 | 613,121 | +0.27(+0.76%) |
May 09, 2011 | 34.60 | 34.80 | 34.55 | 34.77 | 437,739 | +0.19(+0.55%) |
May 06, 2011 | 34.76 | 34.89 | 34.46 | 34.58 | 944,445 | +0.11(+0.33%) |
May 05, 2011 | 34.50 | 34.70 | 34.35 | 34.46 | 625,427 | -0.19(-0.54%) |
May 04, 2011 | 34.85 | 34.85 | 34.58 | 34.65 | 632,342 | -0.17(-0.49%) |
May 03, 2011 | 34.92 | 34.94 | 34.70 | 34.82 | 824,360 | -0.14(-0.40%) |