Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.72 | 41.81 | 41.36 | 41.76 | 1,289,095 | -0.08(-0.18%) |
Apr 27, 2012 | 42.05 | 42.24 | 41.46 | 41.83 | 1,480,728 | -0.11(-0.27%) |
Apr 26, 2012 | 41.62 | 42.12 | 41.50 | 41.95 | 1,660,449 | +0.15(+0.35%) |
Apr 25, 2012 | 41.25 | 41.92 | 40.91 | 41.80 | 2,284,560 | +0.81(+1.99%) |
Apr 24, 2012 | 40.51 | 41.30 | 40.42 | 40.99 | 2,463,300 | +0.62(+1.54%) |
Apr 23, 2012 | 40.54 | 40.54 | 40.01 | 40.37 | 2,187,912 | -0.58(-1.41%) |
Apr 20, 2012 | 40.99 | 41.36 | 40.70 | 40.94 | 1,973,180 | +0.08(+0.19%) |
Apr 19, 2012 | 41.39 | 41.52 | 40.62 | 40.86 | 1,764,216 | -0.45(-1.09%) |
Apr 18, 2012 | 41.76 | 41.76 | 41.28 | 41.31 | 1,540,570 | -0.70(-1.67%) |
Apr 17, 2012 | 41.54 | 42.20 | 41.32 | 42.01 | 1,616,292 | +0.87(+2.12%) |
Apr 16, 2012 | 41.48 | 41.60 | 40.80 | 41.14 | 1,810,012 | +0.09(+0.21%) |
Apr 13, 2012 | 41.79 | 41.79 | 40.99 | 41.05 | 1,665,585 | -0.67(-1.62%) |
Apr 12, 2012 | 41.07 | 41.77 | 40.89 | 41.73 | 2,315,933 | +0.84(+2.06%) |
Apr 11, 2012 | 41.57 | 41.68 | 40.71 | 40.89 | 3,218,166 | -0.03(-0.08%) |
Apr 10, 2012 | 42.03 | 42.07 | 40.91 | 40.92 | 2,796,330 | -1.16(-2.77%) |
Apr 09, 2012 | 42.23 | 42.37 | 41.85 | 42.09 | 1,299,559 | -0.84(-1.96%) |
Apr 05, 2012 | 42.51 | 43.03 | 42.46 | 42.93 | 1,177,070 | +0.23(+0.53%) |
Apr 04, 2012 | 43.05 | 43.17 | 42.58 | 42.70 | 1,859,622 | -0.76(-1.75%) |
Apr 03, 2012 | 43.36 | 43.53 | 43.05 | 43.46 | 2,098,987 | +0.00(+0.00%) |
Apr 02, 2012 | 43.03 | 43.67 | 42.86 | 43.46 | 2,319,208 | +0.26(+0.60%) |
Mar 30, 2012 | 42.61 | 43.42 | 42.58 | 43.20 | 2,792,516 | +0.79(+1.87%) |
Mar 29, 2012 | 42.56 | 42.72 | 42.02 | 42.41 | 1,870,402 | -0.26(-0.60%) |
Mar 28, 2012 | 43.03 | 43.12 | 42.20 | 42.67 | 2,014,051 | -0.20(-0.46%) |
Mar 27, 2012 | 43.16 | 43.16 | 42.82 | 42.87 | 1,546,887 | -0.14(-0.32%) |
Mar 26, 2012 | 42.88 | 43.10 | 42.64 | 43.01 | 1,806,317 | +0.65(+1.53%) |
Mar 23, 2012 | 42.50 | 42.59 | 41.95 | 42.36 | 1,229,974 | +0.05(+0.13%) |
Mar 22, 2012 | 42.46 | 42.50 | 42.03 | 42.30 | 1,402,284 | -0.36(-0.85%) |
Mar 21, 2012 | 42.76 | 43.08 | 42.48 | 42.67 | 1,904,736 | -0.01(-0.02%) |
Mar 20, 2012 | 42.52 | 42.77 | 42.34 | 42.67 | 1,847,999 | -0.15(-0.34%) |
Mar 19, 2012 | 42.75 | 42.93 | 42.46 | 42.82 | 1,771,578 | -0.03(-0.08%) |
Mar 16, 2012 | 42.92 | 43.14 | 42.77 | 42.85 | 3,290,505 | +0.04(+0.09%) |
Mar 15, 2012 | 42.40 | 43.01 | 42.15 | 42.81 | 1,727,092 | +0.63(+1.49%) |
Mar 14, 2012 | 42.32 | 42.48 | 41.85 | 42.18 | 1,666,601 | -0.13(-0.31%) |
Mar 13, 2012 | 41.50 | 42.34 | 41.18 | 42.32 | 2,525,233 | +1.26(+3.08%) |
Mar 12, 2012 | 41.46 | 41.72 | 40.94 | 41.05 | 2,168,408 | -0.47(-1.14%) |
Mar 09, 2012 | 41.07 | 41.74 | 40.80 | 41.53 | 2,651,303 | +0.70(+1.71%) |
Mar 08, 2012 | 40.65 | 40.91 | 40.30 | 40.83 | 2,312,315 | +0.70(+1.75%) |
Mar 07, 2012 | 39.89 | 40.16 | 39.69 | 40.13 | 1,709,568 | +0.53(+1.33%) |
Mar 06, 2012 | 39.84 | 39.98 | 39.48 | 39.60 | 2,648,668 | -0.66(-1.63%) |
Mar 05, 2012 | 40.40 | 40.47 | 40.05 | 40.26 | 1,546,909 | -0.31(-0.76%) |
Mar 02, 2012 | 40.90 | 40.95 | 40.42 | 40.57 | 1,536,681 | -0.39(-0.95%) |
Mar 01, 2012 | 40.60 | 41.08 | 40.60 | 40.95 | 1,875,247 | +0.43(+1.06%) |
Feb 29, 2012 | 40.54 | 40.76 | 40.19 | 40.53 | 2,356,051 | +0.23(+0.57%) |
Feb 28, 2012 | 40.34 | 40.69 | 40.14 | 40.30 | 1,772,253 | -0.01(-0.02%) |
Feb 27, 2012 | 39.86 | 40.44 | 39.80 | 40.30 | 2,021,806 | +0.14(+0.36%) |
Feb 24, 2012 | 40.60 | 40.74 | 40.09 | 40.16 | 1,699,402 | -0.30(-0.75%) |
Feb 23, 2012 | 40.14 | 40.53 | 40.04 | 40.46 | 2,264,832 | +0.23(+0.57%) |
Feb 22, 2012 | 40.65 | 40.82 | 40.20 | 40.23 | 1,948,626 | -0.37(-0.91%) |
Feb 21, 2012 | 41.45 | 41.45 | 40.47 | 40.60 | 3,141,104 | -0.80(-1.92%) |
Feb 17, 2012 | 41.13 | 41.42 | 40.86 | 41.40 | 2,909,434 | +0.45(+1.11%) |
Feb 16, 2012 | 39.61 | 40.95 | 39.54 | 40.94 | 3,048,361 | +1.40(+3.54%) |
Feb 15, 2012 | 39.70 | 39.95 | 39.28 | 39.54 | 3,111,997 | +0.10(+0.24%) |
Feb 14, 2012 | 39.28 | 39.51 | 39.04 | 39.45 | 2,231,684 | -0.10(-0.25%) |
Feb 13, 2012 | 39.40 | 39.65 | 39.22 | 39.55 | 2,216,289 | +0.63(+1.62%) |
Feb 10, 2012 | 38.72 | 39.02 | 38.41 | 38.91 | 2,834,022 | -0.27(-0.69%) |
Feb 09, 2012 | 38.49 | 39.22 | 38.26 | 39.18 | 4,465,681 | +0.67(+1.74%) |
Feb 08, 2012 | 38.59 | 38.83 | 38.05 | 38.51 | 4,638,765 | -0.09(-0.22%) |
Feb 07, 2012 | 38.48 | 38.67 | 37.91 | 38.60 | 3,183,419 | -0.07(-0.17%) |
Feb 06, 2012 | 38.68 | 39.07 | 38.51 | 38.66 | 2,000,596 | -0.36(-0.91%) |
Feb 03, 2012 | 38.40 | 39.05 | 38.36 | 39.02 | 3,725,569 | +0.95(+2.51%) |
Feb 02, 2012 | 38.78 | 38.88 | 37.97 | 38.07 | 2,859,654 | -0.51(-1.31%) |
Feb 01, 2012 | 37.49 | 38.75 | 37.18 | 38.57 | 4,201,961 | +0.51(+1.35%) |
Jan 31, 2012 | 38.61 | 38.61 | 37.58 | 38.06 | 3,393,240 | -0.27(-0.70%) |
Jan 30, 2012 | 38.93 | 39.05 | 38.05 | 38.33 | 3,234,701 | -1.03(-2.62%) |
Jan 27, 2012 | 39.40 | 40.03 | 39.07 | 39.36 | 4,122,411 | -0.80(-2.00%) |
Jan 26, 2012 | 40.45 | 40.89 | 40.01 | 40.17 | 3,271,089 | +0.04(+0.10%) |
Jan 25, 2012 | 39.67 | 40.24 | 39.56 | 40.13 | 2,058,825 | +0.29(+0.73%) |
Jan 24, 2012 | 39.33 | 39.94 | 39.09 | 39.84 | 1,912,297 | +0.24(+0.60%) |
Jan 23, 2012 | 39.50 | 39.74 | 39.21 | 39.60 | 2,148,785 | +0.09(+0.22%) |
Jan 20, 2012 | 39.58 | 39.70 | 39.30 | 39.51 | 4,439,639 | -0.01(-0.02%) |
Jan 19, 2012 | 39.51 | 39.82 | 38.74 | 39.52 | 4,338,101 | +0.21(+0.54%) |
Jan 18, 2012 | 38.60 | 39.40 | 38.42 | 39.31 | 2,915,168 | +0.70(+1.81%) |
Jan 17, 2012 | 38.97 | 39.43 | 38.49 | 38.61 | 2,631,815 | -0.21(-0.54%) |
Jan 13, 2012 | 38.70 | 38.88 | 38.26 | 38.82 | 2,278,866 | -0.24(-0.62%) |
Jan 12, 2012 | 39.22 | 39.27 | 38.74 | 39.07 | 2,717,346 | +0.03(+0.07%) |
Jan 11, 2012 | 38.84 | 39.20 | 38.74 | 39.04 | 2,863,061 | -0.71(-1.79%) |
Jan 10, 2012 | 39.01 | 39.98 | 38.88 | 39.75 | 3,962,486 | +1.45(+3.80%) |
Jan 09, 2012 | 38.74 | 39.05 | 38.26 | 38.30 | 3,428,434 | -0.34(-0.87%) |
Jan 06, 2012 | 38.43 | 38.94 | 38.15 | 38.63 | 3,015,114 | +0.28(+0.72%) |
Jan 05, 2012 | 37.46 | 38.43 | 37.16 | 38.36 | 2,785,332 | +0.53(+1.41%) |
Jan 04, 2012 | 37.66 | 37.97 | 37.39 | 37.82 | 1,812,137 | +0.35(+0.93%) |
Dec 30, 2011 | 37.72 | 37.90 | 37.43 | 37.47 | 1,695,425 | -0.27(-0.71%) |
Dec 29, 2011 | 37.25 | 37.82 | 37.12 | 37.74 | 1,564,960 | +0.70(+1.90%) |
Dec 28, 2011 | 37.82 | 37.88 | 37.00 | 37.04 | 1,995,998 | -0.74(-1.97%) |
Dec 27, 2011 | 37.81 | 38.17 | 37.51 | 37.78 | 1,282,322 | -0.05(-0.12%) |
Dec 23, 2011 | 37.51 | 37.84 | 37.14 | 37.83 | 1,819,419 | +0.61(+1.64%) |
Dec 21, 2011 | 37.18 | 37.57 | 36.27 | 37.22 | 3,142,295 | +0.07(+0.19%) |
Dec 20, 2011 | 36.12 | 37.22 | 36.05 | 37.14 | 2,934,060 | +1.82(+5.16%) |
Dec 19, 2011 | 35.84 | 36.01 | 35.25 | 35.32 | 3,768,025 | -0.39(-1.11%) |
Dec 16, 2011 | 35.86 | 36.20 | 35.41 | 35.72 | 4,745,792 | +0.18(+0.52%) |
Dec 15, 2011 | 36.08 | 36.19 | 35.48 | 35.53 | 2,596,850 | -0.09(-0.24%) |
Dec 14, 2011 | 36.11 | 36.29 | 35.45 | 35.62 | 4,312,492 | -0.59(-1.64%) |
Dec 13, 2011 | 37.08 | 37.36 | 35.84 | 36.21 | 3,270,467 | -0.79(-2.13%) |
Dec 12, 2011 | 37.25 | 37.35 | 36.48 | 37.00 | 3,096,412 | -0.93(-2.46%) |
Dec 09, 2011 | 37.07 | 38.07 | 36.84 | 37.93 | 4,226,083 | +0.63(+1.70%) |
Dec 08, 2011 | 38.58 | 38.62 | 37.18 | 37.30 | 4,870,761 | -1.54(-3.98%) |
Dec 07, 2011 | 37.76 | 38.98 | 37.29 | 38.84 | 10,014,527 | +0.99(+2.61%) |
Dec 06, 2011 | 37.97 | 38.15 | 37.52 | 37.86 | 3,186,913 | -0.11(-0.29%) |
Dec 05, 2011 | 38.51 | 38.82 | 37.59 | 37.97 | 3,844,439 | +0.33(+0.89%) |
Dec 02, 2011 | 37.57 | 38.67 | 37.50 | 37.63 | 2,892,130 | +0.60(+1.63%) |
Dec 01, 2011 | 36.93 | 37.21 | 36.34 | 37.03 | 2,519,114 | -0.12(-0.32%) |
Nov 30, 2011 | 36.44 | 37.24 | 36.34 | 37.15 | 4,875,777 | +2.32(+6.67%) |
Nov 29, 2011 | 34.73 | 35.07 | 34.39 | 34.83 | 2,909,395 | +0.26(+0.74%) |
Nov 28, 2011 | 34.03 | 34.57 | 33.94 | 34.57 | 3,213,598 | +2.10(+6.47%) |
Nov 25, 2011 | 32.40 | 33.10 | 32.32 | 32.47 | 1,393,780 | +0.11(+0.34%) |
Nov 23, 2011 | 32.97 | 33.04 | 32.30 | 32.36 | 3,597,765 | -1.00(-3.00%) |
Nov 22, 2011 | 33.42 | 33.74 | 32.97 | 33.36 | 3,144,346 | -0.19(-0.57%) |
Nov 21, 2011 | 33.77 | 33.84 | 33.21 | 33.55 | 3,240,072 | -0.81(-2.36%) |
Nov 18, 2011 | 34.68 | 34.71 | 34.12 | 34.36 | 2,637,922 | -0.01(-0.04%) |
Nov 17, 2011 | 34.91 | 35.17 | 34.22 | 34.37 | 3,959,583 | -0.62(-1.78%) |
Nov 16, 2011 | 35.25 | 35.92 | 34.88 | 35.00 | 3,040,029 | -0.82(-2.28%) |
Nov 15, 2011 | 35.32 | 36.02 | 35.12 | 35.81 | 2,792,444 | +0.29(+0.83%) |
Nov 14, 2011 | 35.44 | 35.66 | 35.35 | 35.52 | 3,698,041 | -0.04(-0.11%) |
Nov 11, 2011 | 34.79 | 35.69 | 34.64 | 35.56 | 3,245,345 | +1.43(+4.18%) |
Nov 10, 2011 | 34.40 | 34.55 | 33.84 | 34.13 | 3,002,062 | +0.48(+1.42%) |
Nov 09, 2011 | 34.37 | 34.52 | 33.61 | 33.65 | 4,651,954 | -1.90(-5.36%) |
Nov 08, 2011 | 34.92 | 35.66 | 34.77 | 35.56 | 3,531,842 | +0.86(+2.49%) |
Nov 07, 2011 | 34.63 | 34.82 | 34.07 | 34.69 | 3,609,360 | +0.16(+0.47%) |
Nov 04, 2011 | 34.05 | 34.64 | 33.62 | 34.53 | 4,132,642 | -0.03(-0.09%) |
Nov 03, 2011 | 34.03 | 34.85 | 32.98 | 34.56 | 3,927,868 | +1.07(+3.21%) |
Nov 02, 2011 | 33.35 | 33.86 | 32.90 | 33.49 | 4,344,983 | +1.00(+3.08%) |
Nov 01, 2011 | 33.01 | 33.73 | 32.42 | 32.49 | 7,255,115 | -2.09(-6.06%) |
Oct 31, 2011 | 36.21 | 36.36 | 34.49 | 34.58 | 5,237,247 | -2.42(-6.54%) |
Oct 28, 2011 | 36.93 | 37.31 | 36.56 | 37.01 | 3,035,241 | -0.18(-0.48%) |
Oct 27, 2011 | 35.58 | 37.46 | 35.58 | 37.18 | 5,910,267 | +3.79(+11.35%) |
Oct 26, 2011 | 33.87 | 33.90 | 32.59 | 33.39 | 4,956,543 | -0.04(-0.12%) |
Oct 25, 2011 | 33.18 | 34.49 | 32.98 | 33.43 | 6,368,636 | -3.21(-8.77%) |
Oct 24, 2011 | 35.84 | 36.76 | 35.70 | 36.65 | 3,606,112 | +0.74(+2.06%) |
Oct 21, 2011 | 35.08 | 35.94 | 35.00 | 35.91 | 3,704,106 | +1.36(+3.94%) |
Oct 20, 2011 | 34.46 | 34.85 | 33.86 | 34.54 | 5,147,637 | +0.06(+0.17%) |
Oct 19, 2011 | 35.24 | 35.48 | 34.38 | 34.49 | 5,210,102 | -0.82(-2.32%) |
Oct 18, 2011 | 34.11 | 35.58 | 33.74 | 35.30 | 4,312,930 | +1.43(+4.23%) |
Oct 17, 2011 | 34.84 | 34.94 | 33.76 | 33.87 | 3,206,580 | -1.20(-3.42%) |
Oct 14, 2011 | 34.97 | 35.73 | 34.52 | 35.07 | 3,870,972 | +0.81(+2.37%) |
Oct 13, 2011 | 34.56 | 34.73 | 33.46 | 34.26 | 4,376,046 | -0.74(-2.11%) |
Oct 12, 2011 | 34.13 | 35.62 | 34.05 | 35.00 | 6,330,611 | +1.12(+3.30%) |
Oct 11, 2011 | 33.65 | 34.14 | 33.41 | 33.88 | 3,485,261 | -0.02(-0.06%) |
Oct 10, 2011 | 32.84 | 33.92 | 32.81 | 33.90 | 3,339,205 | +1.79(+5.56%) |
Oct 07, 2011 | 33.23 | 33.34 | 32.04 | 32.11 | 4,167,876 | -0.88(-2.66%) |
Oct 06, 2011 | 32.52 | 33.03 | 31.25 | 32.99 | 3,922,169 | +0.89(+2.77%) |
Oct 05, 2011 | 31.64 | 32.35 | 31.24 | 32.10 | 4,063,545 | +0.38(+1.20%) |
Oct 04, 2011 | 29.60 | 31.74 | 29.24 | 31.72 | 5,761,051 | +1.68(+5.60%) |
Oct 03, 2011 | 30.97 | 31.44 | 29.90 | 30.03 | 5,469,540 | -1.23(-3.94%) |
Sep 30, 2011 | 31.82 | 32.21 | 31.27 | 31.27 | 5,282,524 | -1.26(-3.86%) |
Sep 29, 2011 | 32.50 | 32.72 | 31.53 | 32.52 | 4,512,451 | +0.83(+2.62%) |
Sep 28, 2011 | 32.40 | 32.76 | 31.60 | 31.69 | 4,674,536 | -0.71(-2.20%) |
Sep 27, 2011 | 32.12 | 33.42 | 31.89 | 32.40 | 5,551,967 | +0.81(+2.57%) |
Sep 26, 2011 | 31.12 | 31.62 | 30.29 | 31.59 | 5,515,834 | +0.89(+2.90%) |
Sep 23, 2011 | 30.75 | 31.36 | 30.37 | 30.70 | 6,189,510 | -0.04(-0.13%) |
Sep 22, 2011 | 30.94 | 31.08 | 29.94 | 30.74 | 9,318,420 | -1.22(-3.81%) |
Sep 21, 2011 | 33.56 | 33.80 | 31.95 | 31.96 | 4,769,166 | -1.62(-4.83%) |
Sep 20, 2011 | 33.87 | 34.35 | 33.56 | 33.58 | 2,793,861 | -0.10(-0.29%) |
Sep 19, 2011 | 34.04 | 34.16 | 33.10 | 33.68 | 4,169,461 | -1.03(-2.96%) |
Sep 16, 2011 | 34.81 | 34.92 | 33.98 | 34.71 | 4,237,116 | +0.02(+0.06%) |
Sep 15, 2011 | 33.69 | 34.70 | 33.60 | 34.69 | 3,737,159 | +1.32(+3.96%) |
Sep 14, 2011 | 33.16 | 33.84 | 32.34 | 33.37 | 3,988,492 | +0.41(+1.23%) |
Sep 13, 2011 | 32.74 | 33.23 | 32.23 | 32.96 | 3,539,298 | +0.38(+1.18%) |
Sep 12, 2011 | 31.54 | 32.61 | 31.46 | 32.58 | 4,056,176 | +0.43(+1.33%) |
Sep 09, 2011 | 32.45 | 33.00 | 31.93 | 32.15 | 4,947,343 | -0.73(-2.22%) |
Sep 08, 2011 | 33.11 | 33.60 | 32.80 | 32.88 | 3,464,652 | -0.72(-2.13%) |
Sep 07, 2011 | 32.78 | 33.67 | 32.63 | 33.59 | 3,683,712 | +1.48(+4.60%) |
Sep 06, 2011 | 31.50 | 32.16 | 31.19 | 32.12 | 3,953,057 | -0.51(-1.57%) |
Sep 02, 2011 | 33.11 | 33.39 | 32.48 | 32.63 | 2,966,832 | -1.31(-3.85%) |
Sep 01, 2011 | 34.69 | 34.93 | 33.93 | 33.94 | 3,130,877 | -0.85(-2.43%) |
Aug 31, 2011 | 34.78 | 35.26 | 34.54 | 34.78 | 3,785,787 | +0.36(+1.06%) |
Aug 30, 2011 | 34.09 | 34.68 | 33.70 | 34.42 | 2,977,272 | -0.05(-0.13%) |
Aug 29, 2011 | 33.59 | 34.47 | 33.45 | 34.46 | 2,993,012 | +1.50(+4.54%) |
Aug 26, 2011 | 31.78 | 33.39 | 31.08 | 32.97 | 4,701,489 | +0.81(+2.53%) |
Aug 25, 2011 | 32.94 | 34.00 | 31.88 | 32.16 | 4,120,229 | -0.59(-1.79%) |
Aug 24, 2011 | 32.06 | 33.12 | 31.70 | 32.74 | 4,619,969 | +0.62(+1.92%) |
Aug 23, 2011 | 30.63 | 32.13 | 30.37 | 32.12 | 5,007,241 | +1.63(+5.33%) |
Aug 22, 2011 | 30.97 | 31.37 | 30.31 | 30.50 | 5,850,894 | +0.29(+0.97%) |
Aug 19, 2011 | 30.34 | 31.64 | 30.10 | 30.20 | 6,799,354 | -0.42(-1.36%) |
Aug 18, 2011 | 32.00 | 32.00 | 30.25 | 30.62 | 8,947,023 | -2.54(-7.65%) |
Aug 17, 2011 | 33.43 | 33.66 | 32.95 | 33.16 | 4,385,053 | -0.14(-0.43%) |
Aug 16, 2011 | 33.25 | 33.73 | 32.73 | 33.30 | 5,551,516 | -0.48(-1.42%) |
Aug 15, 2011 | 33.48 | 33.92 | 33.10 | 33.78 | 3,918,210 | +0.63(+1.91%) |
Aug 12, 2011 | 33.96 | 34.56 | 32.99 | 33.14 | 5,989,450 | -0.47(-1.39%) |
Aug 11, 2011 | 31.90 | 34.15 | 31.66 | 33.61 | 7,013,141 | +1.72(+5.38%) |
Aug 10, 2011 | 32.80 | 33.37 | 31.61 | 31.90 | 8,827,858 | -1.92(-5.67%) |
Aug 09, 2011 | 32.79 | 33.92 | 31.10 | 33.81 | 10,547,932 | +3.10(+10.08%) |
Aug 08, 2011 | 32.57 | 33.36 | 30.53 | 30.72 | 10,341,569 | -2.78(-8.31%) |
Aug 05, 2011 | 34.40 | 34.60 | 32.76 | 33.50 | 5,477,989 | -0.40(-1.17%) |
Aug 04, 2011 | 35.50 | 35.79 | 33.85 | 33.90 | 5,793,363 | -2.09(-5.82%) |
Aug 03, 2011 | 35.74 | 36.17 | 34.92 | 35.99 | 4,578,157 | +0.30(+0.84%) |
Aug 02, 2011 | 36.45 | 36.93 | 35.69 | 35.69 | 3,235,345 | -1.16(-3.16%) |
Aug 01, 2011 | 37.37 | 37.70 | 36.47 | 36.86 | 3,648,993 | -0.08(-0.23%) |
Jul 29, 2011 | 36.25 | 37.46 | 36.04 | 36.94 | 3,983,297 | +0.25(+0.69%) |
Jul 28, 2011 | 36.35 | 37.51 | 36.30 | 36.69 | 4,060,515 | +0.29(+0.79%) |
Jul 27, 2011 | 38.79 | 39.00 | 36.07 | 36.40 | 7,415,992 | -2.66(-6.81%) |
Jul 26, 2011 | 39.14 | 39.71 | 38.77 | 39.06 | 3,736,235 | +0.06(+0.15%) |
Jul 25, 2011 | 38.83 | 39.39 | 38.58 | 39.00 | 2,817,731 | -0.23(-0.58%) |
Jul 22, 2011 | 39.45 | 39.53 | 39.02 | 39.23 | 2,212,325 | +0.06(+0.17%) |
Jul 21, 2011 | 37.57 | 39.61 | 37.57 | 39.17 | 4,384,586 | +1.58(+4.20%) |
Jul 20, 2011 | 37.93 | 38.11 | 37.46 | 37.59 | 1,967,097 | -0.34(-0.89%) |
Jul 19, 2011 | 37.35 | 37.96 | 37.25 | 37.92 | 1,986,362 | +0.69(+1.85%) |
Jul 18, 2011 | 37.71 | 37.80 | 36.84 | 37.23 | 2,735,101 | -0.71(-1.87%) |
Jul 15, 2011 | 38.18 | 38.33 | 37.36 | 37.94 | 3,248,385 | -0.06(-0.17%) |
Jul 14, 2011 | 38.47 | 38.55 | 37.74 | 38.01 | 3,378,834 | -0.30(-0.78%) |
Jul 13, 2011 | 38.46 | 39.28 | 38.15 | 38.31 | 3,009,058 | +0.10(+0.27%) |
Jul 12, 2011 | 38.05 | 38.84 | 38.05 | 38.20 | 2,786,813 | +0.13(+0.34%) |
Jul 11, 2011 | 39.04 | 39.18 | 37.95 | 38.07 | 2,668,196 | -1.54(-3.89%) |
Jul 08, 2011 | 39.54 | 39.76 | 39.12 | 39.62 | 2,539,292 | -0.62(-1.55%) |
Jul 07, 2011 | 40.16 | 40.49 | 40.01 | 40.24 | 2,286,997 | +0.57(+1.43%) |
Jul 06, 2011 | 39.38 | 39.71 | 38.97 | 39.67 | 2,553,937 | +0.15(+0.38%) |
Jul 05, 2011 | 39.68 | 39.84 | 39.15 | 39.52 | 2,674,995 | -0.15(-0.38%) |
Jul 01, 2011 | 39.28 | 39.76 | 38.96 | 39.67 | 2,663,067 | +0.43(+1.09%) |
Jun 30, 2011 | 39.07 | 39.30 | 38.48 | 39.24 | 3,386,037 | +0.69(+1.79%) |
Jun 29, 2011 | 38.33 | 38.63 | 38.12 | 38.56 | 2,944,901 | +0.49(+1.28%) |
Jun 28, 2011 | 37.62 | 38.20 | 37.54 | 38.07 | 2,325,290 | +0.55(+1.47%) |
Jun 27, 2011 | 36.58 | 37.63 | 36.58 | 37.51 | 2,685,210 | +0.76(+2.07%) |
Jun 24, 2011 | 37.18 | 37.23 | 36.50 | 36.75 | 3,175,032 | -0.37(-1.00%) |
Jun 23, 2011 | 36.98 | 37.18 | 36.38 | 37.12 | 3,676,620 | -0.29(-0.77%) |
Jun 22, 2011 | 37.98 | 38.26 | 37.41 | 37.41 | 2,646,243 | -0.78(-2.05%) |
Jun 21, 2011 | 37.71 | 38.53 | 37.70 | 38.20 | 3,198,624 | +0.69(+1.84%) |
Jun 20, 2011 | 37.47 | 37.57 | 37.06 | 37.51 | 1,791,735 | +0.29(+0.77%) |
Jun 17, 2011 | 37.48 | 37.61 | 37.08 | 37.22 | 2,502,523 | +0.29(+0.77%) |
Jun 16, 2011 | 36.71 | 37.13 | 36.45 | 36.94 | 4,259,957 | +0.08(+0.23%) |
Jun 15, 2011 | 37.20 | 37.45 | 36.61 | 36.85 | 3,567,956 | -0.72(-1.92%) |
Jun 14, 2011 | 37.36 | 37.81 | 37.20 | 37.57 | 2,842,158 | +0.71(+1.92%) |
Jun 13, 2011 | 37.05 | 37.25 | 36.68 | 36.86 | 3,315,454 | -0.02(-0.05%) |
Jun 10, 2011 | 37.39 | 37.50 | 36.71 | 36.88 | 4,288,536 | -0.72(-1.92%) |
Jun 09, 2011 | 37.17 | 37.74 | 36.89 | 37.61 | 4,062,116 | +0.67(+1.82%) |
Jun 08, 2011 | 37.60 | 37.84 | 36.90 | 36.93 | 4,595,642 | -0.89(-2.36%) |
Jun 07, 2011 | 37.85 | 38.34 | 37.68 | 37.83 | 2,522,730 | +0.28(+0.74%) |
Jun 06, 2011 | 37.95 | 38.17 | 37.46 | 37.55 | 3,898,981 | -0.60(-1.58%) |
Jun 03, 2011 | 38.39 | 38.64 | 37.94 | 38.15 | 3,802,275 | -2.10(-5.22%) |
May 24, 2011 | 40.17 | 40.43 | 39.92 | 40.25 | 2,298,861 | +0.19(+0.47%) |
May 23, 2011 | 40.16 | 40.28 | 39.80 | 40.06 | 2,288,486 | -0.63(-1.56%) |
May 20, 2011 | 41.06 | 41.21 | 40.54 | 40.70 | 2,491,552 | -0.53(-1.29%) |
May 19, 2011 | 41.14 | 41.47 | 41.03 | 41.23 | 2,221,580 | +0.29(+0.71%) |
May 18, 2011 | 40.30 | 41.12 | 40.07 | 40.94 | 2,770,087 | +0.71(+1.77%) |
May 17, 2011 | 39.82 | 40.34 | 39.68 | 40.23 | 2,931,372 | +0.20(+0.50%) |
May 16, 2011 | 39.96 | 40.63 | 39.92 | 40.02 | 2,129,494 | -0.08(-0.21%) |
May 13, 2011 | 40.63 | 40.70 | 39.98 | 40.11 | 2,330,301 | -0.50(-1.24%) |
May 12, 2011 | 40.09 | 40.66 | 39.79 | 40.61 | 2,041,232 | +0.39(+0.98%) |
May 11, 2011 | 40.86 | 40.94 | 40.00 | 40.22 | 2,098,688 | -0.72(-1.75%) |
May 10, 2011 | 40.69 | 41.05 | 40.56 | 40.94 | 1,811,301 | +0.42(+1.04%) |
May 09, 2011 | 40.34 | 40.56 | 40.02 | 40.52 | 2,081,845 | +0.07(+0.18%) |
May 06, 2011 | 40.98 | 41.35 | 40.42 | 40.45 | 2,650,343 | +0.03(+0.08%) |
May 05, 2011 | 40.36 | 41.15 | 40.21 | 40.41 | 2,683,342 | -0.20(-0.49%) |
May 04, 2011 | 40.76 | 40.87 | 40.15 | 40.61 | 3,133,565 | -0.14(-0.33%) |
May 03, 2011 | 41.27 | 41.27 | 40.51 | 40.75 | 3,199,981 | -0.60(-1.45%) |