Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.54 | 52.04 | 51.34 | 51.54 | 5,582,197 | -0.38(-0.74%) |
Apr 27, 2012 | 51.28 | 52.18 | 51.28 | 51.92 | 6,117,232 | +0.62(+1.20%) |
Apr 26, 2012 | 50.58 | 51.53 | 50.55 | 51.31 | 7,415,069 | +0.43(+0.85%) |
Apr 25, 2012 | 50.10 | 50.92 | 50.06 | 50.87 | 8,086,679 | +1.13(+2.27%) |
Apr 24, 2012 | 49.59 | 50.08 | 49.55 | 49.74 | 6,769,309 | +0.25(+0.50%) |
Apr 23, 2012 | 49.45 | 49.54 | 49.21 | 49.50 | 4,890,315 | -0.13(-0.26%) |
Apr 20, 2012 | 48.74 | 49.71 | 48.73 | 49.63 | 7,017,596 | +0.97(+2.00%) |
Apr 19, 2012 | 48.75 | 49.22 | 48.50 | 48.65 | 4,701,930 | -0.01(-0.03%) |
Apr 18, 2012 | 48.81 | 49.29 | 48.66 | 48.67 | 3,859,743 | -0.14(-0.30%) |
Apr 17, 2012 | 48.28 | 48.97 | 48.20 | 48.81 | 5,271,448 | +0.79(+1.65%) |
Apr 16, 2012 | 47.54 | 48.07 | 47.38 | 48.02 | 4,184,667 | +0.49(+1.02%) |
Apr 13, 2012 | 48.32 | 48.32 | 47.51 | 47.54 | 6,268,469 | -0.96(-1.99%) |
Apr 12, 2012 | 48.53 | 48.71 | 48.35 | 48.50 | 3,754,548 | +0.14(+0.28%) |
Apr 11, 2012 | 48.38 | 48.58 | 48.05 | 48.36 | 4,322,214 | +0.39(+0.82%) |
Apr 10, 2012 | 48.34 | 48.55 | 47.83 | 47.97 | 5,466,280 | -0.60(-1.24%) |
Apr 09, 2012 | 48.79 | 49.07 | 48.57 | 48.57 | 3,821,302 | -0.72(-1.47%) |
Apr 05, 2012 | 49.12 | 49.39 | 48.92 | 49.30 | 5,323,138 | +0.12(+0.25%) |
Apr 04, 2012 | 49.04 | 49.39 | 48.84 | 49.18 | 4,970,304 | -0.06(-0.12%) |
Apr 03, 2012 | 49.34 | 49.48 | 48.90 | 49.23 | 6,609,013 | -0.13(-0.26%) |
Apr 02, 2012 | 48.97 | 49.43 | 48.65 | 49.36 | 6,218,845 | +0.10(+0.21%) |
Mar 30, 2012 | 49.04 | 49.28 | 48.74 | 49.26 | 5,327,613 | +0.47(+0.97%) |
Mar 29, 2012 | 48.82 | 49.07 | 48.53 | 48.79 | 4,266,113 | -0.26(-0.53%) |
Mar 28, 2012 | 48.96 | 49.26 | 48.77 | 49.05 | 4,734,761 | -0.09(-0.19%) |
Mar 27, 2012 | 49.07 | 49.53 | 49.02 | 49.15 | 7,187,266 | +0.21(+0.43%) |
Mar 26, 2012 | 48.76 | 49.08 | 48.71 | 48.94 | 6,965,547 | +0.62(+1.29%) |
Mar 23, 2012 | 48.26 | 48.58 | 48.14 | 48.31 | 5,057,610 | +0.03(+0.06%) |
Mar 22, 2012 | 48.37 | 48.45 | 48.06 | 48.28 | 8,395,648 | -0.31(-0.64%) |
Mar 21, 2012 | 49.07 | 49.07 | 48.57 | 48.60 | 5,956,051 | -0.38(-0.78%) |
Mar 20, 2012 | 49.16 | 49.69 | 48.96 | 48.98 | 4,575,620 | -0.34(-0.69%) |
Mar 19, 2012 | 48.71 | 49.50 | 48.56 | 49.32 | 4,054,546 | +0.49(+0.99%) |
Mar 16, 2012 | 49.35 | 49.64 | 48.81 | 48.84 | 11,436,253 | -0.64(-1.29%) |
Mar 15, 2012 | 49.46 | 49.50 | 49.12 | 49.47 | 5,368,732 | +0.00(+0.00%) |
Mar 14, 2012 | 49.86 | 49.92 | 49.34 | 49.47 | 4,807,232 | -0.47(-0.94%) |
Mar 13, 2012 | 49.61 | 49.96 | 49.42 | 49.94 | 3,861,174 | +0.64(+1.29%) |
Mar 12, 2012 | 49.28 | 49.55 | 49.15 | 49.31 | 4,383,843 | +0.01(+0.03%) |
Mar 09, 2012 | 49.17 | 49.47 | 48.95 | 49.29 | 4,369,662 | +0.15(+0.31%) |
Mar 08, 2012 | 48.77 | 49.41 | 48.65 | 49.14 | 5,336,596 | +0.62(+1.27%) |
Mar 07, 2012 | 48.33 | 48.71 | 48.10 | 48.52 | 4,527,781 | +0.30(+0.62%) |
Mar 06, 2012 | 47.79 | 48.75 | 47.69 | 48.23 | 8,431,008 | -0.50(-1.03%) |
Mar 05, 2012 | 49.01 | 49.07 | 48.65 | 48.73 | 5,452,788 | -0.36(-0.74%) |
Mar 02, 2012 | 49.06 | 49.20 | 48.68 | 49.09 | 4,248,390 | +0.10(+0.21%) |
Mar 01, 2012 | 49.44 | 49.44 | 48.85 | 48.99 | 6,581,794 | -0.30(-0.62%) |
Feb 29, 2012 | 49.33 | 49.70 | 49.21 | 49.29 | 5,733,127 | -0.10(-0.21%) |
Feb 28, 2012 | 48.60 | 49.57 | 48.57 | 49.39 | 5,296,777 | +0.51(+1.05%) |
Feb 27, 2012 | 48.71 | 49.07 | 48.36 | 48.88 | 4,374,358 | -0.21(-0.43%) |
Feb 24, 2012 | 48.97 | 49.37 | 48.75 | 49.09 | 4,457,923 | +0.28(+0.58%) |
Feb 23, 2012 | 48.41 | 48.96 | 48.26 | 48.81 | 5,355,064 | +0.40(+0.82%) |
Feb 22, 2012 | 48.31 | 48.73 | 48.09 | 48.41 | 5,923,058 | +0.07(+0.15%) |
Feb 21, 2012 | 48.89 | 49.13 | 48.31 | 48.34 | 8,158,183 | -0.79(-1.61%) |
Feb 17, 2012 | 49.75 | 49.76 | 49.12 | 49.13 | 6,855,477 | -0.80(-1.61%) |
Feb 16, 2012 | 49.34 | 50.15 | 49.27 | 49.93 | 7,522,352 | +0.72(+1.46%) |
Feb 15, 2012 | 49.26 | 49.37 | 48.92 | 49.21 | 5,582,138 | +0.04(+0.09%) |
Feb 14, 2012 | 49.17 | 49.30 | 48.92 | 49.17 | 5,894,619 | -0.26(-0.53%) |
Feb 13, 2012 | 48.84 | 49.60 | 48.82 | 49.43 | 6,076,250 | +0.87(+1.79%) |
Feb 10, 2012 | 48.23 | 48.57 | 48.16 | 48.56 | 7,300,510 | +0.37(+0.78%) |
Feb 09, 2012 | 49.03 | 49.06 | 48.06 | 48.19 | 12,678,063 | -0.88(-1.79%) |
Feb 08, 2012 | 49.75 | 49.75 | 48.81 | 49.06 | 15,151,236 | -0.80(-1.60%) |
Feb 07, 2012 | 49.53 | 49.92 | 49.13 | 49.87 | 9,530,311 | +0.04(+0.07%) |
Feb 06, 2012 | 49.49 | 49.85 | 48.50 | 49.83 | 16,456,043 | -0.12(-0.23%) |
Feb 03, 2012 | 50.18 | 50.37 | 49.75 | 49.94 | 9,148,782 | -0.25(-0.49%) |
Feb 02, 2012 | 50.24 | 50.46 | 49.93 | 50.19 | 7,462,352 | -0.16(-0.32%) |
Feb 01, 2012 | 49.35 | 50.43 | 49.09 | 50.35 | 10,278,226 | +1.38(+2.81%) |
Jan 31, 2012 | 49.33 | 49.53 | 48.86 | 48.97 | 13,918,298 | -0.29(-0.59%) |
Jan 30, 2012 | 49.01 | 49.30 | 48.47 | 49.26 | 8,639,006 | -0.01(-0.01%) |
Jan 27, 2012 | 48.32 | 49.87 | 48.09 | 49.27 | 14,340,378 | +0.19(+0.38%) |
Jan 26, 2012 | 49.88 | 49.88 | 48.74 | 49.08 | 9,760,975 | -0.81(-1.63%) |
Jan 25, 2012 | 48.70 | 50.02 | 48.62 | 49.89 | 8,928,148 | +0.74(+1.50%) |
Jan 24, 2012 | 48.52 | 49.45 | 48.43 | 49.16 | 7,230,556 | +0.30(+0.60%) |
Jan 23, 2012 | 49.61 | 49.74 | 48.70 | 48.86 | 10,069,141 | -1.29(-2.57%) |
Jan 20, 2012 | 49.81 | 50.20 | 49.63 | 50.15 | 9,486,770 | +0.31(+0.62%) |
Jan 19, 2012 | 49.84 | 50.10 | 49.53 | 49.84 | 7,906,741 | -0.06(-0.12%) |
Jan 18, 2012 | 48.83 | 50.02 | 48.75 | 49.90 | 9,930,555 | +0.83(+1.69%) |
Jan 17, 2012 | 48.95 | 49.36 | 48.83 | 49.07 | 9,605,573 | +0.34(+0.70%) |
Jan 13, 2012 | 48.39 | 48.78 | 48.13 | 48.73 | 8,317,800 | +0.04(+0.09%) |
Jan 12, 2012 | 47.78 | 48.86 | 47.78 | 48.69 | 9,974,916 | +0.82(+1.72%) |
Jan 11, 2012 | 47.05 | 47.90 | 46.97 | 47.87 | 6,880,213 | +0.53(+1.11%) |
Jan 10, 2012 | 46.53 | 47.36 | 46.29 | 47.34 | 8,531,587 | +1.06(+2.29%) |
Jan 09, 2012 | 46.58 | 46.60 | 45.63 | 46.28 | 10,459,691 | -0.40(-0.86%) |
Jan 06, 2012 | 46.31 | 46.77 | 46.14 | 46.69 | 6,363,951 | +0.25(+0.54%) |
Jan 05, 2012 | 46.01 | 46.80 | 45.84 | 46.43 | 8,685,578 | +0.47(+1.02%) |
Jan 04, 2012 | 46.21 | 46.23 | 45.71 | 45.96 | 9,843,627 | -0.32(-0.70%) |
Dec 30, 2011 | 46.67 | 46.86 | 46.29 | 46.29 | 7,095,275 | -0.38(-0.82%) |
Dec 29, 2011 | 46.29 | 46.70 | 46.02 | 46.67 | 4,877,556 | +0.53(+1.16%) |
Dec 28, 2011 | 46.27 | 46.42 | 46.00 | 46.14 | 5,445,312 | -0.30(-0.65%) |
Dec 27, 2011 | 45.69 | 46.60 | 45.68 | 46.44 | 5,909,102 | +0.53(+1.15%) |
Dec 23, 2011 | 45.43 | 46.03 | 45.42 | 45.91 | 5,735,083 | +0.40(+0.87%) |
Dec 21, 2011 | 43.98 | 45.61 | 43.98 | 45.52 | 14,752,275 | +1.43(+3.24%) |
Dec 20, 2011 | 43.83 | 44.15 | 43.74 | 44.09 | 9,359,892 | +0.72(+1.65%) |
Dec 19, 2011 | 43.48 | 44.06 | 43.23 | 43.37 | 11,114,910 | +0.08(+0.19%) |
Dec 16, 2011 | 43.07 | 43.98 | 43.00 | 43.29 | 29,672,152 | +1.03(+2.44%) |
Dec 15, 2011 | 41.81 | 42.58 | 41.67 | 42.26 | 12,029,704 | +0.72(+1.74%) |
Dec 14, 2011 | 41.19 | 41.94 | 41.19 | 41.54 | 9,331,603 | +0.14(+0.33%) |
Dec 13, 2011 | 41.60 | 42.09 | 41.32 | 41.40 | 9,493,001 | +0.19(+0.47%) |
Dec 12, 2011 | 42.03 | 42.11 | 41.20 | 41.21 | 14,115,770 | -1.03(-2.44%) |
Dec 09, 2011 | 42.16 | 42.50 | 41.94 | 42.24 | 9,811,728 | +0.13(+0.32%) |
Dec 08, 2011 | 42.24 | 42.84 | 40.37 | 42.10 | 57,654,400 | +0.05(+0.11%) |
Dec 07, 2011 | 41.70 | 42.19 | 41.62 | 42.06 | 25,888,860 | +0.32(+0.78%) |
Dec 06, 2011 | 41.58 | 41.86 | 41.37 | 41.73 | 21,823,508 | +0.28(+0.68%) |
Dec 05, 2011 | 42.09 | 42.10 | 41.24 | 41.45 | 17,120,168 | -0.43(-1.03%) |
Dec 02, 2011 | 42.03 | 42.12 | 41.61 | 41.88 | 10,867,336 | +0.07(+0.17%) |
Dec 01, 2011 | 41.60 | 41.86 | 41.39 | 41.81 | 14,642,055 | +0.06(+0.16%) |
Nov 30, 2011 | 40.73 | 41.77 | 40.72 | 41.75 | 15,248,655 | +1.28(+3.15%) |
Nov 29, 2011 | 40.28 | 40.64 | 39.98 | 40.47 | 11,329,659 | +0.17(+0.43%) |
Nov 28, 2011 | 40.07 | 40.35 | 39.67 | 40.30 | 9,505,547 | +0.90(+2.29%) |
Nov 25, 2011 | 39.35 | 39.74 | 39.35 | 39.40 | 3,907,038 | -0.21(-0.53%) |
Nov 23, 2011 | 40.08 | 40.14 | 39.59 | 39.61 | 8,359,523 | -0.52(-1.29%) |
Nov 22, 2011 | 39.51 | 40.16 | 39.38 | 40.13 | 13,259,716 | +0.50(+1.26%) |
Nov 21, 2011 | 39.87 | 39.98 | 39.58 | 39.63 | 11,060,700 | -0.43(-1.08%) |
Nov 18, 2011 | 40.17 | 40.44 | 40.00 | 40.06 | 7,661,456 | -0.25(-0.61%) |
Nov 17, 2011 | 40.30 | 40.77 | 40.14 | 40.31 | 13,514,432 | -0.07(-0.18%) |
Nov 16, 2011 | 40.39 | 40.76 | 40.21 | 40.38 | 27,930,130 | -0.42(-1.02%) |
Nov 15, 2011 | 41.06 | 41.20 | 40.77 | 40.80 | 11,399,427 | -0.33(-0.81%) |
Nov 14, 2011 | 41.26 | 41.46 | 41.04 | 41.13 | 8,649,233 | -0.38(-0.92%) |
Nov 11, 2011 | 41.79 | 41.96 | 41.46 | 41.51 | 7,556,163 | -0.07(-0.17%) |
Nov 10, 2011 | 41.30 | 41.65 | 41.13 | 41.58 | 10,680,253 | +0.32(+0.78%) |
Nov 09, 2011 | 41.39 | 41.74 | 41.16 | 41.26 | 13,365,357 | -0.35(-0.84%) |
Nov 08, 2011 | 41.98 | 42.05 | 41.29 | 41.61 | 12,364,566 | -0.31(-0.74%) |
Nov 07, 2011 | 41.50 | 42.03 | 41.24 | 41.92 | 28,322,774 | +2.34(+5.91%) |
Nov 04, 2011 | 39.91 | 40.01 | 39.31 | 39.58 | 4,969,567 | -0.38(-0.95%) |
Nov 03, 2011 | 39.40 | 40.03 | 39.40 | 39.96 | 6,686,781 | +0.65(+1.64%) |
Nov 02, 2011 | 39.87 | 40.14 | 39.19 | 39.31 | 9,516,257 | -0.53(-1.33%) |
Nov 01, 2011 | 40.47 | 40.65 | 39.72 | 39.84 | 11,146,806 | -1.24(-3.02%) |
Oct 31, 2011 | 40.83 | 41.29 | 40.63 | 41.08 | 12,255,957 | +0.02(+0.05%) |
Oct 28, 2011 | 41.43 | 41.68 | 40.88 | 41.06 | 8,396,446 | -0.59(-1.41%) |
Oct 27, 2011 | 41.25 | 41.89 | 41.13 | 41.65 | 8,275,312 | +0.80(+1.95%) |
Oct 26, 2011 | 40.78 | 41.04 | 40.17 | 40.85 | 9,322,470 | +0.34(+0.85%) |
Oct 25, 2011 | 41.94 | 42.11 | 40.42 | 40.51 | 10,700,932 | -1.78(-4.21%) |
Oct 24, 2011 | 41.95 | 42.36 | 41.79 | 42.29 | 6,140,188 | +0.26(+0.61%) |
Oct 21, 2011 | 41.39 | 42.06 | 41.25 | 42.03 | 8,844,763 | +0.95(+2.30%) |
Oct 20, 2011 | 41.24 | 41.46 | 40.48 | 41.08 | 5,693,983 | -0.04(-0.09%) |
Oct 19, 2011 | 41.18 | 41.61 | 40.99 | 41.12 | 6,231,683 | +0.03(+0.07%) |
Oct 18, 2011 | 40.53 | 41.30 | 40.20 | 41.09 | 8,755,015 | +0.60(+1.49%) |
Oct 17, 2011 | 41.08 | 41.30 | 40.32 | 40.49 | 4,332,636 | -0.75(-1.83%) |
Oct 14, 2011 | 41.15 | 41.26 | 40.76 | 41.24 | 4,555,981 | +0.37(+0.90%) |
Oct 13, 2011 | 40.52 | 41.11 | 40.46 | 40.88 | 7,617,075 | +0.24(+0.60%) |
Oct 12, 2011 | 41.19 | 41.23 | 40.52 | 40.63 | 6,688,242 | -0.32(-0.79%) |
Oct 11, 2011 | 41.08 | 41.33 | 40.85 | 40.96 | 6,469,706 | -0.20(-0.49%) |
Oct 10, 2011 | 40.88 | 41.49 | 40.77 | 41.16 | 4,664,380 | +0.79(+1.95%) |
Oct 07, 2011 | 40.78 | 40.78 | 40.14 | 40.37 | 6,158,651 | -0.40(-0.99%) |
Oct 06, 2011 | 39.97 | 40.78 | 39.64 | 40.77 | 6,729,875 | +0.65(+1.61%) |
Oct 05, 2011 | 39.18 | 40.20 | 38.70 | 40.12 | 10,432,596 | +1.13(+2.91%) |
Oct 04, 2011 | 38.29 | 39.08 | 37.91 | 38.99 | 11,871,496 | +0.32(+0.83%) |
Oct 03, 2011 | 39.21 | 39.70 | 38.65 | 38.67 | 10,401,167 | -0.76(-1.93%) |
Sep 30, 2011 | 39.59 | 40.22 | 39.41 | 39.43 | 8,963,684 | -0.59(-1.47%) |
Sep 29, 2011 | 40.42 | 40.73 | 39.45 | 40.02 | 7,182,499 | +0.08(+0.20%) |
Sep 28, 2011 | 40.77 | 40.92 | 39.91 | 39.94 | 7,894,734 | -0.61(-1.50%) |
Sep 27, 2011 | 40.15 | 40.75 | 39.91 | 40.55 | 8,180,650 | +0.78(+1.97%) |
Sep 26, 2011 | 39.63 | 39.81 | 39.21 | 39.76 | 8,229,528 | +0.24(+0.60%) |
Sep 23, 2011 | 39.18 | 39.63 | 38.64 | 39.53 | 7,570,720 | +0.04(+0.11%) |
Sep 22, 2011 | 39.41 | 39.78 | 38.94 | 39.48 | 12,502,503 | -0.72(-1.78%) |
Sep 21, 2011 | 41.03 | 41.15 | 40.17 | 40.20 | 7,192,775 | -0.95(-2.32%) |
Sep 20, 2011 | 40.80 | 41.49 | 40.68 | 41.16 | 7,205,175 | +0.60(+1.49%) |
Sep 19, 2011 | 40.26 | 40.83 | 40.11 | 40.55 | 6,330,449 | -0.13(-0.32%) |
Sep 16, 2011 | 40.46 | 40.71 | 39.88 | 40.68 | 10,642,914 | +0.32(+0.80%) |
Sep 15, 2011 | 40.01 | 40.50 | 39.85 | 40.36 | 8,190,864 | +0.72(+1.81%) |
Sep 14, 2011 | 39.41 | 40.01 | 39.03 | 39.64 | 8,461,469 | +0.25(+0.64%) |
Sep 13, 2011 | 39.00 | 39.51 | 38.72 | 39.39 | 6,900,553 | +0.61(+1.57%) |
Sep 12, 2011 | 38.23 | 38.85 | 38.21 | 38.78 | 7,536,641 | +0.01(+0.03%) |
Sep 09, 2011 | 38.30 | 39.52 | 38.30 | 38.77 | 10,618,113 | -0.91(-2.29%) |
Sep 08, 2011 | 39.60 | 39.88 | 39.48 | 39.68 | 6,274,067 | -0.05(-0.13%) |
Sep 07, 2011 | 39.40 | 39.80 | 39.09 | 39.73 | 9,008,327 | +0.62(+1.58%) |
Sep 06, 2011 | 37.67 | 39.20 | 37.66 | 39.11 | 9,603,237 | +0.30(+0.78%) |
Sep 02, 2011 | 39.04 | 39.60 | 38.79 | 38.81 | 8,669,242 | -0.66(-1.67%) |
Sep 01, 2011 | 40.05 | 40.05 | 39.38 | 39.47 | 7,655,764 | -0.28(-0.69%) |
Aug 31, 2011 | 39.69 | 39.89 | 39.51 | 39.75 | 7,550,901 | +0.12(+0.30%) |
Aug 30, 2011 | 39.27 | 39.84 | 39.03 | 39.63 | 7,500,098 | +0.32(+0.82%) |
Aug 29, 2011 | 38.97 | 39.56 | 38.77 | 39.31 | 6,763,524 | +0.51(+1.31%) |
Aug 26, 2011 | 38.16 | 38.96 | 37.77 | 38.80 | 9,669,192 | +0.45(+1.17%) |
Aug 25, 2011 | 39.05 | 39.16 | 38.00 | 38.35 | 12,233,268 | -0.57(-1.47%) |
Aug 24, 2011 | 38.25 | 38.95 | 38.14 | 38.92 | 7,457,163 | +0.45(+1.18%) |
Aug 23, 2011 | 37.56 | 38.47 | 37.46 | 38.47 | 10,881,966 | +0.94(+2.50%) |
Aug 22, 2011 | 37.61 | 38.02 | 37.45 | 37.53 | 12,949,781 | +0.24(+0.64%) |
Aug 19, 2011 | 36.44 | 37.61 | 36.40 | 37.29 | 13,154,672 | +0.39(+1.05%) |
Aug 18, 2011 | 36.34 | 37.07 | 36.32 | 36.90 | 14,132,432 | -0.20(-0.54%) |
Aug 17, 2011 | 36.80 | 37.16 | 36.79 | 37.10 | 11,012,892 | +0.32(+0.88%) |
Aug 16, 2011 | 36.77 | 37.09 | 36.48 | 36.78 | 9,242,345 | -0.04(-0.10%) |
Aug 15, 2011 | 36.02 | 36.87 | 35.81 | 36.82 | 10,743,866 | +1.14(+3.20%) |
Aug 12, 2011 | 35.47 | 36.15 | 35.35 | 35.67 | 11,099,880 | +0.26(+0.73%) |
Aug 11, 2011 | 34.33 | 35.75 | 34.01 | 35.42 | 20,827,858 | +0.98(+2.84%) |
Aug 10, 2011 | 35.37 | 35.63 | 34.30 | 34.44 | 17,601,298 | -1.63(-4.51%) |
Aug 09, 2011 | 36.08 | 36.24 | 34.60 | 36.07 | 22,599,174 | +0.48(+1.34%) |
Aug 08, 2011 | 36.86 | 37.42 | 35.59 | 35.59 | 19,496,316 | -1.60(-4.30%) |
Aug 05, 2011 | 36.97 | 37.79 | 36.55 | 37.19 | 13,895,271 | +0.40(+1.09%) |
Aug 04, 2011 | 37.53 | 37.92 | 36.77 | 36.79 | 13,901,318 | -1.26(-3.30%) |
Aug 03, 2011 | 38.06 | 38.12 | 37.35 | 38.04 | 10,015,119 | +0.01(+0.02%) |
Aug 02, 2011 | 38.09 | 38.71 | 37.96 | 38.04 | 10,549,526 | -0.33(-0.86%) |
Aug 01, 2011 | 39.26 | 39.44 | 37.85 | 38.36 | 12,439,413 | -0.66(-1.70%) |
Jul 29, 2011 | 39.05 | 39.38 | 37.85 | 39.03 | 14,914,454 | +0.91(+2.38%) |
Jul 28, 2011 | 38.27 | 38.99 | 38.05 | 38.12 | 9,230,319 | -0.26(-0.69%) |
Jul 27, 2011 | 38.89 | 39.21 | 38.25 | 38.39 | 9,114,043 | -0.64(-1.65%) |
Jul 26, 2011 | 39.08 | 39.29 | 38.83 | 39.03 | 6,206,307 | -0.14(-0.36%) |
Jul 25, 2011 | 39.40 | 39.50 | 39.04 | 39.17 | 4,448,620 | -0.23(-0.58%) |
Jul 22, 2011 | 39.33 | 39.57 | 39.25 | 39.40 | 4,342,569 | -0.19(-0.48%) |
Jul 21, 2011 | 39.48 | 39.90 | 39.26 | 39.59 | 7,763,990 | +0.35(+0.90%) |
Jul 20, 2011 | 39.44 | 39.54 | 39.19 | 39.23 | 5,818,288 | -0.20(-0.51%) |
Jul 19, 2011 | 39.25 | 39.61 | 39.15 | 39.43 | 6,975,515 | +0.44(+1.12%) |
Jul 18, 2011 | 39.33 | 39.43 | 38.75 | 39.00 | 8,748,169 | -0.28(-0.71%) |
Jul 15, 2011 | 39.51 | 39.54 | 39.06 | 39.28 | 12,907,193 | -0.45(-1.13%) |
Jul 14, 2011 | 40.36 | 40.38 | 39.59 | 39.73 | 10,092,916 | -0.66(-1.64%) |
Jul 13, 2011 | 40.65 | 40.83 | 40.21 | 40.39 | 6,326,809 | -0.21(-0.51%) |
Jul 12, 2011 | 40.78 | 40.88 | 40.55 | 40.60 | 5,556,311 | +0.00(+0.00%) |
Jul 11, 2011 | 40.82 | 41.03 | 40.43 | 40.60 | 5,867,295 | -0.53(-1.28%) |
Jul 08, 2011 | 41.21 | 41.60 | 40.93 | 41.13 | 5,659,247 | -0.19(-0.47%) |
Jul 07, 2011 | 41.44 | 41.60 | 41.05 | 41.32 | 8,571,886 | +0.15(+0.36%) |
Jul 06, 2011 | 41.38 | 41.48 | 41.05 | 41.17 | 7,151,678 | -0.16(-0.38%) |
Jul 05, 2011 | 41.51 | 41.56 | 41.15 | 41.33 | 6,502,480 | -0.26(-0.62%) |
Jul 01, 2011 | 41.70 | 41.70 | 41.30 | 41.58 | 7,509,514 | -0.05(-0.12%) |
Jun 30, 2011 | 41.45 | 41.67 | 41.38 | 41.63 | 7,105,651 | +0.41(+0.99%) |
Jun 29, 2011 | 41.86 | 41.92 | 41.15 | 41.23 | 10,555,767 | -0.62(-1.48%) |
Jun 28, 2011 | 41.30 | 42.00 | 41.10 | 41.85 | 5,708,715 | +0.55(+1.33%) |
Jun 27, 2011 | 40.88 | 41.38 | 40.54 | 41.30 | 7,413,216 | +0.60(+1.47%) |
Jun 24, 2011 | 41.27 | 41.37 | 40.48 | 40.70 | 16,690,413 | -0.64(-1.54%) |
Jun 23, 2011 | 41.06 | 41.38 | 40.64 | 41.33 | 6,430,316 | -0.16(-0.39%) |
Jun 22, 2011 | 41.41 | 41.74 | 41.33 | 41.49 | 5,627,209 | -0.01(-0.03%) |
Jun 21, 2011 | 41.80 | 41.80 | 41.29 | 41.50 | 6,093,802 | -0.20(-0.48%) |
Jun 20, 2011 | 41.76 | 41.87 | 41.31 | 41.70 | 5,397,533 | +0.31(+0.76%) |
Jun 17, 2011 | 41.97 | 42.02 | 41.23 | 41.39 | 9,272,524 | -0.24(-0.57%) |
Jun 16, 2011 | 41.44 | 41.70 | 41.20 | 41.63 | 7,779,091 | +0.32(+0.78%) |
Jun 15, 2011 | 41.41 | 41.87 | 41.28 | 41.30 | 7,153,922 | -0.46(-1.09%) |
Jun 14, 2011 | 41.84 | 41.95 | 41.60 | 41.76 | 7,213,310 | +0.10(+0.24%) |
Jun 13, 2011 | 41.40 | 41.95 | 41.29 | 41.66 | 7,425,352 | +0.29(+0.69%) |
Jun 10, 2011 | 41.81 | 42.02 | 41.36 | 41.38 | 6,699,678 | -0.63(-1.51%) |
Jun 09, 2011 | 42.10 | 42.53 | 41.78 | 42.01 | 7,515,474 | -0.05(-0.12%) |
Jun 08, 2011 | 42.00 | 42.17 | 41.70 | 42.06 | 5,208,118 | +0.09(+0.20%) |
Jun 07, 2011 | 41.88 | 42.48 | 41.77 | 41.97 | 5,366,128 | +0.16(+0.39%) |
Jun 06, 2011 | 41.85 | 42.17 | 41.61 | 41.81 | 5,824,763 | -0.06(-0.15%) |
Jun 03, 2011 | 42.01 | 42.17 | 41.80 | 41.87 | 6,497,802 | -0.88(-2.05%) |
May 24, 2011 | 43.19 | 43.19 | 42.63 | 42.75 | 5,834,072 | -0.39(-0.89%) |
May 23, 2011 | 42.85 | 43.24 | 42.74 | 43.14 | 5,956,341 | -0.29(-0.66%) |
May 20, 2011 | 43.49 | 43.69 | 43.05 | 43.42 | 7,395,552 | -0.12(-0.29%) |
May 19, 2011 | 43.84 | 43.90 | 43.30 | 43.55 | 4,689,401 | -0.10(-0.22%) |
May 18, 2011 | 43.29 | 43.79 | 43.14 | 43.64 | 7,263,922 | +0.20(+0.46%) |
May 17, 2011 | 42.73 | 43.65 | 41.97 | 43.44 | 16,567,575 | +0.73(+1.72%) |
May 16, 2011 | 42.80 | 42.98 | 42.39 | 42.71 | 14,111,030 | -0.44(-1.01%) |
May 13, 2011 | 42.71 | 43.58 | 42.63 | 43.14 | 13,178,434 | +0.58(+1.36%) |
May 12, 2011 | 41.87 | 42.63 | 41.63 | 42.57 | 7,698,660 | +0.57(+1.36%) |
May 11, 2011 | 41.74 | 42.24 | 41.42 | 42.00 | 10,032,646 | +0.40(+0.96%) |
May 10, 2011 | 41.35 | 41.67 | 41.10 | 41.60 | 6,611,238 | +0.44(+1.06%) |
May 09, 2011 | 40.94 | 41.34 | 40.90 | 41.16 | 5,080,387 | +0.04(+0.10%) |
May 06, 2011 | 41.24 | 41.43 | 40.91 | 41.12 | 6,356,414 | +0.15(+0.37%) |
May 05, 2011 | 41.08 | 41.28 | 40.87 | 40.97 | 10,097,217 | -0.19(-0.45%) |
May 04, 2011 | 40.85 | 41.31 | 40.85 | 41.15 | 10,149,450 | +0.13(+0.31%) |
May 03, 2011 | 40.75 | 41.24 | 40.72 | 41.03 | 9,131,749 | +0.09(+0.21%) |