Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.21 | 32.23 | 32.02 | 32.12 | 2,042,541 | +0.09(+0.27%) |
Apr 27, 2012 | 32.12 | 32.22 | 32.01 | 32.03 | 2,571,884 | -0.05(-0.16%) |
Apr 26, 2012 | 31.98 | 32.13 | 31.90 | 32.08 | 2,762,504 | +0.15(+0.47%) |
Apr 25, 2012 | 31.78 | 32.05 | 31.70 | 31.93 | 3,935,024 | +0.02(+0.07%) |
Apr 24, 2012 | 31.91 | 32.08 | 31.83 | 31.91 | 4,546,274 | -0.47(-1.46%) |
Apr 23, 2012 | 32.37 | 32.48 | 32.16 | 32.38 | 3,450,070 | -0.44(-1.35%) |
Apr 20, 2012 | 32.76 | 32.91 | 32.69 | 32.82 | 4,146,775 | +0.53(+1.64%) |
Apr 19, 2012 | 32.22 | 32.45 | 32.13 | 32.29 | 5,760,645 | +0.01(+0.04%) |
Apr 18, 2012 | 32.08 | 32.43 | 32.08 | 32.28 | 4,451,645 | -0.09(-0.29%) |
Apr 17, 2012 | 32.11 | 32.48 | 32.09 | 32.37 | 5,642,202 | +0.24(+0.74%) |
Apr 16, 2012 | 31.77 | 32.15 | 31.71 | 32.13 | 9,165,418 | +0.51(+1.60%) |
Apr 13, 2012 | 31.62 | 31.73 | 31.47 | 31.63 | 6,051,661 | -0.39(-1.22%) |
Apr 12, 2012 | 31.74 | 32.04 | 31.73 | 32.02 | 4,949,202 | +0.37(+1.16%) |
Apr 11, 2012 | 31.55 | 31.81 | 31.54 | 31.65 | 7,785,641 | +0.07(+0.22%) |
Apr 10, 2012 | 31.85 | 31.96 | 31.58 | 31.58 | 6,064,044 | -0.27(-0.86%) |
Apr 09, 2012 | 31.94 | 31.97 | 31.73 | 31.85 | 2,010,221 | -0.07(-0.22%) |
Apr 05, 2012 | 31.92 | 32.02 | 31.82 | 31.92 | 2,528,417 | -0.14(-0.44%) |
Apr 04, 2012 | 32.14 | 32.24 | 31.90 | 32.06 | 6,088,408 | -0.48(-1.48%) |
Apr 03, 2012 | 32.79 | 32.82 | 32.47 | 32.55 | 3,794,368 | -0.23(-0.69%) |
Apr 02, 2012 | 32.43 | 32.87 | 32.38 | 32.77 | 3,567,139 | +0.52(+1.61%) |
Mar 30, 2012 | 32.17 | 32.32 | 32.02 | 32.26 | 4,237,332 | +0.13(+0.42%) |
Mar 29, 2012 | 31.87 | 32.12 | 31.84 | 32.12 | 3,317,572 | -0.12(-0.38%) |
Mar 28, 2012 | 32.36 | 32.37 | 32.09 | 32.24 | 3,011,158 | +0.00(+0.00%) |
Mar 27, 2012 | 32.18 | 32.28 | 32.10 | 32.24 | 3,802,380 | -0.16(-0.49%) |
Mar 26, 2012 | 32.31 | 32.41 | 32.25 | 32.40 | 3,138,843 | +0.23(+0.72%) |
Mar 23, 2012 | 32.06 | 32.20 | 32.01 | 32.17 | 3,672,651 | +0.01(+0.02%) |
Mar 22, 2012 | 31.96 | 32.24 | 31.96 | 32.16 | 4,222,432 | -0.05(-0.16%) |
Mar 21, 2012 | 32.23 | 32.31 | 32.10 | 32.22 | 4,842,323 | -0.07(-0.22%) |
Mar 20, 2012 | 32.19 | 32.38 | 32.16 | 32.29 | 12,113,756 | -0.05(-0.16%) |
Mar 19, 2012 | 31.94 | 32.43 | 31.91 | 32.34 | 5,890,577 | +0.44(+1.39%) |
Mar 16, 2012 | 31.73 | 31.91 | 31.70 | 31.90 | 4,056,954 | +0.28(+0.88%) |
Mar 15, 2012 | 31.60 | 31.78 | 31.49 | 31.62 | 4,246,588 | +0.02(+0.07%) |
Mar 14, 2012 | 31.81 | 31.89 | 31.51 | 31.59 | 3,855,755 | -0.32(-1.00%) |
Mar 13, 2012 | 31.81 | 31.98 | 31.77 | 31.91 | 2,963,165 | +0.08(+0.26%) |
Mar 12, 2012 | 31.79 | 31.89 | 31.71 | 31.83 | 2,618,512 | +0.15(+0.46%) |
Mar 09, 2012 | 31.64 | 31.74 | 31.59 | 31.69 | 2,736,254 | +0.17(+0.55%) |
Mar 08, 2012 | 31.38 | 31.60 | 31.27 | 31.51 | 3,368,819 | +0.38(+1.22%) |
Mar 07, 2012 | 31.02 | 31.34 | 31.00 | 31.13 | 4,034,384 | +0.10(+0.32%) |
Mar 06, 2012 | 31.31 | 31.36 | 30.98 | 31.03 | 5,550,962 | -0.63(-1.99%) |
Mar 05, 2012 | 31.73 | 31.82 | 31.65 | 31.66 | 3,667,300 | +0.22(+0.68%) |
Mar 02, 2012 | 31.34 | 31.55 | 31.30 | 31.45 | 3,860,310 | -0.32(-1.01%) |
Mar 01, 2012 | 31.71 | 31.85 | 31.69 | 31.77 | 2,896,374 | +0.03(+0.11%) |
Feb 29, 2012 | 31.94 | 32.07 | 31.72 | 31.73 | 4,889,619 | -0.44(-1.36%) |
Feb 28, 2012 | 31.99 | 32.21 | 31.90 | 32.17 | 5,103,397 | +0.12(+0.38%) |
Feb 27, 2012 | 31.96 | 32.16 | 31.95 | 32.05 | 5,115,364 | +0.01(+0.04%) |
Feb 24, 2012 | 32.00 | 32.22 | 32.00 | 32.03 | 7,871,930 | -0.07(-0.23%) |
Feb 23, 2012 | 31.96 | 32.11 | 31.85 | 32.11 | 5,201,706 | +0.30(+0.93%) |
Feb 22, 2012 | 31.78 | 31.99 | 31.67 | 31.81 | 5,430,376 | -0.03(-0.09%) |
Feb 21, 2012 | 31.92 | 32.03 | 31.73 | 31.84 | 10,505,692 | +0.32(+1.01%) |
Feb 17, 2012 | 31.52 | 31.57 | 31.39 | 31.52 | 12,033,690 | -0.01(-0.04%) |
Feb 16, 2012 | 31.21 | 31.57 | 31.18 | 31.53 | 11,838,182 | +0.28(+0.89%) |
Feb 15, 2012 | 31.37 | 31.45 | 31.21 | 31.25 | 7,440,741 | -0.12(-0.39%) |
Feb 14, 2012 | 31.36 | 31.47 | 31.20 | 31.38 | 5,040,494 | -0.12(-0.37%) |
Feb 13, 2012 | 31.43 | 31.59 | 31.38 | 31.49 | 3,432,503 | +0.36(+1.16%) |
Feb 10, 2012 | 31.04 | 31.17 | 31.00 | 31.13 | 3,718,799 | -0.26(-0.82%) |
Feb 09, 2012 | 31.47 | 31.50 | 31.33 | 31.39 | 3,637,288 | +0.11(+0.36%) |
Feb 08, 2012 | 31.38 | 31.46 | 31.17 | 31.28 | 4,012,950 | -0.25(-0.80%) |
Feb 07, 2012 | 31.46 | 31.56 | 31.31 | 31.53 | 4,767,104 | +0.30(+0.96%) |
Feb 06, 2012 | 30.96 | 31.35 | 30.93 | 31.23 | 6,889,964 | +0.19(+0.61%) |
Feb 03, 2012 | 31.04 | 31.20 | 30.96 | 31.04 | 4,657,844 | +0.03(+0.11%) |
Feb 02, 2012 | 31.00 | 31.05 | 30.84 | 31.00 | 5,111,913 | +0.16(+0.51%) |
Feb 01, 2012 | 30.85 | 31.12 | 30.70 | 30.85 | 7,012,689 | +0.57(+1.88%) |
Jan 31, 2012 | 30.37 | 30.38 | 30.12 | 30.28 | 4,566,657 | +0.03(+0.11%) |
Jan 30, 2012 | 30.27 | 30.32 | 30.16 | 30.25 | 3,955,017 | -0.06(-0.20%) |
Jan 27, 2012 | 30.33 | 30.45 | 30.25 | 30.31 | 4,722,828 | -0.22(-0.71%) |
Jan 26, 2012 | 30.42 | 30.70 | 30.29 | 30.52 | 8,025,592 | -0.23(-0.74%) |
Jan 25, 2012 | 30.00 | 30.78 | 29.96 | 30.75 | 10,865,100 | -0.37(-1.18%) |
Jan 24, 2012 | 31.11 | 31.26 | 31.04 | 31.12 | 7,237,102 | +0.08(+0.25%) |
Jan 23, 2012 | 31.05 | 31.05 | 30.80 | 31.04 | 11,724,988 | +0.35(+1.13%) |
Jan 20, 2012 | 32.49 | 31.54 | 30.61 | 30.70 | 13,396,090 | -1.79(-5.52%) |
Jan 19, 2012 | 32.16 | 32.51 | 32.02 | 32.49 | 5,034,449 | +0.50(+1.57%) |
Jan 18, 2012 | 31.68 | 32.00 | 31.61 | 31.99 | 6,810,983 | +0.64(+2.04%) |
Jan 17, 2012 | 31.34 | 31.58 | 31.27 | 31.35 | 3,287,147 | +0.27(+0.86%) |
Jan 13, 2012 | 30.80 | 31.13 | 30.70 | 31.08 | 4,391,674 | -0.52(-1.64%) |
Jan 12, 2012 | 31.50 | 31.62 | 31.32 | 31.60 | 4,214,541 | +0.13(+0.42%) |
Jan 11, 2012 | 31.28 | 31.53 | 31.11 | 31.47 | 5,383,103 | -0.25(-0.77%) |
Jan 10, 2012 | 31.67 | 31.80 | 31.65 | 31.71 | 4,605,413 | -0.04(-0.12%) |
Jan 09, 2012 | 31.82 | 31.86 | 31.59 | 31.75 | 3,990,271 | -0.17(-0.54%) |
Jan 06, 2012 | 31.96 | 31.98 | 31.75 | 31.92 | 1,943,194 | -0.08(-0.26%) |
Jan 05, 2012 | 31.71 | 32.02 | 31.62 | 32.01 | 4,032,594 | -0.26(-0.81%) |
Jan 04, 2012 | 32.25 | 32.28 | 32.02 | 32.27 | 4,915,731 | +0.42(+1.33%) |
Dec 30, 2011 | 31.81 | 32.03 | 31.66 | 31.84 | 2,272,135 | +0.18(+0.58%) |
Dec 29, 2011 | 31.34 | 31.69 | 31.32 | 31.66 | 3,119,115 | +0.04(+0.12%) |
Dec 28, 2011 | 31.82 | 31.82 | 31.53 | 31.62 | 2,399,432 | -0.17(-0.54%) |
Dec 27, 2011 | 31.75 | 31.84 | 31.71 | 31.79 | 1,647,992 | +0.09(+0.28%) |
Dec 23, 2011 | 31.63 | 31.71 | 31.49 | 31.71 | 1,929,687 | +0.27(+0.87%) |
Dec 21, 2011 | 31.25 | 31.43 | 31.18 | 31.43 | 3,562,784 | +0.10(+0.32%) |
Dec 20, 2011 | 31.39 | 31.51 | 31.27 | 31.33 | 7,357,119 | +0.11(+0.36%) |
Dec 19, 2011 | 31.30 | 31.46 | 31.19 | 31.22 | 4,523,664 | +0.39(+1.26%) |
Dec 16, 2011 | 30.91 | 31.00 | 30.77 | 30.83 | 3,892,418 | -0.42(-1.35%) |
Dec 15, 2011 | 31.04 | 31.33 | 30.90 | 31.25 | 5,887,323 | +1.19(+3.97%) |
Dec 14, 2011 | 30.22 | 30.37 | 29.92 | 30.06 | 4,914,728 | -0.09(-0.30%) |
Dec 13, 2011 | 30.29 | 30.55 | 30.06 | 30.15 | 3,153,857 | -0.14(-0.48%) |
Dec 12, 2011 | 30.67 | 30.69 | 30.20 | 30.30 | 3,904,634 | -0.40(-1.29%) |
Dec 09, 2011 | 30.56 | 30.74 | 30.49 | 30.69 | 2,521,920 | +0.37(+1.23%) |
Dec 08, 2011 | 30.45 | 30.57 | 30.28 | 30.32 | 5,189,523 | -0.21(-0.69%) |
Dec 07, 2011 | 30.17 | 30.68 | 30.13 | 30.53 | 4,064,613 | +0.29(+0.96%) |
Dec 06, 2011 | 30.10 | 30.39 | 30.10 | 30.24 | 4,645,701 | +0.21(+0.69%) |
Dec 05, 2011 | 30.21 | 30.25 | 29.89 | 30.03 | 3,999,522 | +0.23(+0.77%) |
Dec 02, 2011 | 30.05 | 30.16 | 29.73 | 29.81 | 5,256,506 | -0.60(-1.96%) |
Dec 01, 2011 | 30.64 | 30.72 | 30.29 | 30.40 | 3,725,992 | +0.26(+0.85%) |
Nov 30, 2011 | 29.94 | 30.18 | 29.72 | 30.15 | 7,580,042 | +0.71(+2.40%) |
Nov 29, 2011 | 29.43 | 29.66 | 29.35 | 29.44 | 3,651,883 | -0.04(-0.15%) |
Nov 28, 2011 | 29.56 | 29.59 | 29.32 | 29.48 | 3,468,886 | +0.71(+2.48%) |
Nov 25, 2011 | 28.84 | 29.05 | 28.74 | 28.77 | 3,623,085 | -0.62(-2.12%) |
Nov 23, 2011 | 29.61 | 29.63 | 29.38 | 29.39 | 2,737,431 | -0.51(-1.70%) |
Nov 22, 2011 | 29.92 | 29.96 | 29.68 | 29.90 | 3,575,748 | -0.04(-0.15%) |
Nov 21, 2011 | 30.03 | 30.06 | 29.78 | 29.95 | 3,126,063 | -0.48(-1.59%) |
Nov 18, 2011 | 30.73 | 30.73 | 30.40 | 30.43 | 2,769,005 | +0.02(+0.05%) |
Nov 17, 2011 | 30.59 | 30.79 | 30.33 | 30.41 | 3,207,800 | -0.18(-0.60%) |
Nov 16, 2011 | 30.62 | 30.99 | 30.54 | 30.60 | 3,234,176 | -0.13(-0.42%) |
Nov 15, 2011 | 30.69 | 30.89 | 30.52 | 30.73 | 2,587,097 | -0.03(-0.09%) |
Nov 14, 2011 | 30.89 | 30.90 | 30.65 | 30.75 | 3,099,498 | -0.25(-0.79%) |
Nov 11, 2011 | 30.90 | 31.17 | 30.87 | 31.00 | 3,232,197 | +0.55(+1.81%) |
Nov 10, 2011 | 30.47 | 30.64 | 30.26 | 30.45 | 5,639,585 | +0.01(+0.04%) |
Nov 09, 2011 | 30.85 | 30.86 | 30.36 | 30.44 | 4,787,095 | -0.90(-2.86%) |
Nov 08, 2011 | 31.12 | 31.38 | 30.99 | 31.33 | 3,441,770 | +0.27(+0.86%) |
Nov 07, 2011 | 30.91 | 31.14 | 30.83 | 31.06 | 4,634,524 | -0.18(-0.59%) |
Nov 04, 2011 | 31.22 | 31.37 | 30.96 | 31.25 | 2,996,362 | -0.29(-0.92%) |
Nov 03, 2011 | 31.09 | 31.54 | 30.80 | 31.54 | 3,575,482 | +0.71(+2.31%) |
Nov 02, 2011 | 30.97 | 31.10 | 30.66 | 30.83 | 3,720,944 | +0.03(+0.11%) |
Nov 01, 2011 | 30.46 | 31.10 | 30.41 | 30.79 | 4,964,866 | -0.66(-2.11%) |
Oct 31, 2011 | 32.32 | 32.32 | 31.45 | 31.45 | 5,965,620 | -0.97(-2.99%) |
Oct 28, 2011 | 32.29 | 32.52 | 32.16 | 32.42 | 3,831,488 | -0.16(-0.50%) |
Oct 27, 2011 | 32.51 | 32.75 | 32.31 | 32.59 | 5,996,479 | +0.82(+2.58%) |
Oct 26, 2011 | 31.69 | 31.82 | 31.22 | 31.77 | 5,857,086 | +0.37(+1.17%) |
Oct 25, 2011 | 31.67 | 31.84 | 31.13 | 31.40 | 10,168,820 | -1.39(-4.23%) |
Oct 24, 2011 | 32.52 | 32.86 | 32.50 | 32.79 | 3,353,958 | +0.05(+0.15%) |
Oct 21, 2011 | 32.56 | 32.74 | 32.47 | 32.74 | 3,690,731 | +0.44(+1.36%) |
Oct 20, 2011 | 32.27 | 32.37 | 31.87 | 32.30 | 4,543,850 | +0.65(+2.06%) |
Oct 19, 2011 | 31.92 | 32.09 | 31.56 | 31.64 | 3,624,392 | -0.55(-1.71%) |
Oct 18, 2011 | 31.73 | 32.37 | 31.67 | 32.20 | 3,257,376 | +0.22(+0.70%) |
Oct 17, 2011 | 32.12 | 32.23 | 31.95 | 31.97 | 2,704,248 | -0.65(-1.98%) |
Oct 14, 2011 | 32.76 | 32.77 | 32.47 | 32.62 | 1,911,834 | +0.28(+0.86%) |
Oct 13, 2011 | 32.05 | 32.37 | 31.93 | 32.34 | 3,241,260 | +0.01(+0.02%) |
Oct 12, 2011 | 32.31 | 32.47 | 32.26 | 32.33 | 3,634,516 | +0.28(+0.89%) |
Oct 11, 2011 | 31.93 | 32.14 | 31.78 | 32.05 | 3,478,326 | -0.16(-0.48%) |
Oct 10, 2011 | 32.10 | 32.23 | 31.96 | 32.21 | 3,193,376 | +0.94(+3.01%) |
Oct 07, 2011 | 31.44 | 31.67 | 31.23 | 31.27 | 4,022,923 | +0.01(+0.02%) |
Oct 06, 2011 | 31.06 | 31.26 | 31.05 | 31.26 | 4,357,668 | +0.57(+1.85%) |
Oct 05, 2011 | 30.42 | 30.75 | 30.30 | 30.69 | 5,124,913 | -0.21(-0.67%) |
Oct 04, 2011 | 30.29 | 30.91 | 29.99 | 30.90 | 5,441,703 | +0.43(+1.43%) |
Oct 03, 2011 | 30.81 | 31.04 | 30.46 | 30.46 | 5,142,977 | -0.60(-1.94%) |
Sep 30, 2011 | 31.20 | 31.42 | 31.04 | 31.06 | 3,703,178 | -0.42(-1.34%) |
Sep 29, 2011 | 31.66 | 31.74 | 31.13 | 31.49 | 4,784,678 | +0.38(+1.22%) |
Sep 28, 2011 | 31.35 | 31.52 | 31.06 | 31.11 | 4,813,232 | +0.23(+0.74%) |
Sep 27, 2011 | 31.08 | 31.19 | 30.78 | 30.88 | 3,389,406 | +0.35(+1.13%) |
Sep 26, 2011 | 30.32 | 30.58 | 30.04 | 30.54 | 5,233,351 | +0.61(+2.03%) |
Sep 23, 2011 | 29.53 | 30.03 | 29.46 | 29.93 | 5,114,676 | -0.14(-0.46%) |
Sep 22, 2011 | 29.81 | 30.23 | 29.77 | 30.07 | 5,980,361 | -0.53(-1.73%) |
Sep 21, 2011 | 30.91 | 31.14 | 30.60 | 30.60 | 6,504,902 | -0.25(-0.81%) |
Sep 20, 2011 | 30.80 | 31.17 | 30.63 | 30.85 | 6,629,668 | +0.06(+0.20%) |
Sep 19, 2011 | 30.55 | 30.91 | 30.47 | 30.79 | 4,032,705 | -0.43(-1.39%) |
Sep 16, 2011 | 31.16 | 31.35 | 30.96 | 31.22 | 7,610,172 | -0.22(-0.71%) |
Sep 15, 2011 | 31.63 | 31.66 | 31.24 | 31.44 | 3,781,822 | +0.25(+0.80%) |
Sep 14, 2011 | 30.99 | 31.40 | 30.65 | 31.19 | 4,554,429 | +0.42(+1.38%) |
Sep 13, 2011 | 30.73 | 30.90 | 30.51 | 30.77 | 4,732,420 | +0.35(+1.15%) |
Sep 12, 2011 | 29.97 | 30.49 | 29.88 | 30.42 | 5,614,356 | -0.45(-1.46%) |
Sep 09, 2011 | 31.13 | 31.28 | 30.68 | 30.87 | 5,312,668 | -0.34(-1.09%) |
Sep 08, 2011 | 31.21 | 31.67 | 31.16 | 31.21 | 5,219,281 | -0.56(-1.77%) |
Sep 07, 2011 | 31.59 | 31.79 | 31.43 | 31.77 | 4,693,392 | +0.61(+1.97%) |
Sep 06, 2011 | 30.40 | 31.19 | 30.40 | 31.16 | 8,967,977 | -0.76(-2.37%) |
Sep 02, 2011 | 32.15 | 32.30 | 31.88 | 31.92 | 2,819,448 | -0.71(-2.17%) |
Sep 01, 2011 | 32.83 | 33.00 | 32.55 | 32.62 | 4,372,567 | +0.06(+0.19%) |
Aug 31, 2011 | 32.34 | 32.72 | 32.27 | 32.56 | 4,213,427 | +0.77(+2.44%) |
Aug 30, 2011 | 31.63 | 31.91 | 31.47 | 31.79 | 2,545,452 | -0.06(-0.17%) |
Aug 29, 2011 | 31.51 | 31.99 | 31.50 | 31.84 | 4,759,085 | +0.32(+1.03%) |
Aug 26, 2011 | 31.21 | 31.69 | 30.90 | 31.52 | 7,339,791 | +0.20(+0.62%) |
Aug 25, 2011 | 31.54 | 31.73 | 31.18 | 31.33 | 5,153,529 | -0.84(-2.60%) |
Aug 24, 2011 | 32.02 | 32.30 | 31.87 | 32.16 | 3,281,914 | +0.27(+0.84%) |
Aug 23, 2011 | 31.45 | 31.92 | 31.27 | 31.89 | 6,818,046 | +1.15(+3.73%) |
Aug 22, 2011 | 31.67 | 31.67 | 30.74 | 30.75 | 5,608,941 | +0.26(+0.84%) |
Aug 19, 2011 | 30.47 | 31.13 | 30.46 | 30.49 | 4,428,023 | -0.45(-1.46%) |
Aug 18, 2011 | 30.89 | 31.20 | 30.74 | 30.94 | 5,464,160 | -0.90(-2.82%) |
Aug 17, 2011 | 31.82 | 32.03 | 31.54 | 31.84 | 4,578,843 | +0.75(+2.42%) |
Aug 16, 2011 | 31.03 | 31.42 | 30.85 | 31.09 | 4,376,952 | -0.03(-0.11%) |
Aug 15, 2011 | 30.91 | 31.22 | 30.88 | 31.12 | 3,245,111 | +0.36(+1.18%) |
Aug 12, 2011 | 30.93 | 31.02 | 30.28 | 30.76 | 7,805,153 | +0.33(+1.10%) |
Aug 11, 2011 | 29.06 | 30.66 | 29.02 | 30.42 | 11,689,005 | +0.05(+0.17%) |
Aug 10, 2011 | 31.64 | 31.68 | 30.37 | 30.37 | 9,848,951 | -1.55(-4.85%) |
Aug 09, 2011 | 31.05 | 31.95 | 30.54 | 31.92 | 13,104,593 | +1.65(+5.47%) |
Aug 08, 2011 | 31.05 | 31.44 | 30.22 | 30.27 | 8,697,415 | -1.68(-5.25%) |
Aug 05, 2011 | 32.35 | 32.37 | 31.26 | 31.95 | 11,063,865 | -0.03(-0.09%) |
Aug 04, 2011 | 32.90 | 32.98 | 31.97 | 31.97 | 7,000,537 | -1.39(-4.16%) |
Aug 03, 2011 | 33.45 | 33.48 | 33.02 | 33.36 | 8,380,884 | +0.30(+0.89%) |
Aug 02, 2011 | 33.39 | 33.73 | 33.05 | 33.06 | 8,900,128 | -1.01(-2.97%) |
Aug 01, 2011 | 34.47 | 34.49 | 33.74 | 34.08 | 3,850,462 | -0.01(-0.03%) |
Jul 29, 2011 | 34.03 | 34.54 | 33.88 | 34.09 | 4,469,285 | -0.11(-0.33%) |
Jul 28, 2011 | 34.13 | 34.38 | 34.10 | 34.20 | 4,391,245 | -0.30(-0.87%) |
Jul 27, 2011 | 35.02 | 35.03 | 34.43 | 34.50 | 3,161,252 | -0.49(-1.40%) |
Jul 26, 2011 | 35.15 | 35.19 | 34.87 | 34.99 | 2,784,042 | +0.08(+0.24%) |
Jul 25, 2011 | 34.89 | 35.01 | 34.81 | 34.91 | 3,465,592 | +0.47(+1.38%) |
Jul 22, 2011 | 34.65 | 34.68 | 34.38 | 34.43 | 3,462,159 | -0.37(-1.06%) |
Jul 21, 2011 | 34.66 | 34.95 | 34.63 | 34.80 | 3,860,191 | +0.01(+0.02%) |
Jul 20, 2011 | 34.56 | 34.96 | 34.40 | 34.80 | 3,753,284 | +0.17(+0.48%) |
Jul 19, 2011 | 34.75 | 34.91 | 34.50 | 34.63 | 5,129,369 | +0.75(+2.22%) |
Jul 18, 2011 | 33.94 | 33.96 | 33.61 | 33.88 | 3,895,539 | -0.40(-1.17%) |
Jul 15, 2011 | 34.23 | 34.30 | 34.03 | 34.28 | 2,876,588 | +0.11(+0.31%) |
Jul 14, 2011 | 34.25 | 34.35 | 34.11 | 34.17 | 3,285,713 | -0.17(-0.49%) |
Jul 13, 2011 | 34.14 | 34.54 | 34.08 | 34.34 | 3,880,217 | +0.19(+0.55%) |
Jul 12, 2011 | 34.01 | 34.39 | 33.99 | 34.15 | 4,691,594 | -0.09(-0.26%) |
Jul 11, 2011 | 34.47 | 34.57 | 34.12 | 34.24 | 3,371,372 | -0.38(-1.09%) |
Jul 08, 2011 | 34.67 | 34.81 | 34.48 | 34.62 | 3,375,566 | +0.19(+0.57%) |
Jul 07, 2011 | 34.52 | 34.56 | 34.32 | 34.42 | 3,249,838 | +0.12(+0.36%) |
Jul 06, 2011 | 34.23 | 34.42 | 34.21 | 34.30 | 4,604,173 | +0.04(+0.11%) |
Jul 05, 2011 | 34.05 | 34.37 | 34.03 | 34.26 | 4,721,637 | +0.20(+0.59%) |
Jul 01, 2011 | 33.77 | 34.08 | 33.76 | 34.06 | 3,100,114 | +0.02(+0.07%) |
Jun 30, 2011 | 33.49 | 34.06 | 33.49 | 34.04 | 3,784,674 | +0.37(+1.09%) |
Jun 29, 2011 | 33.55 | 33.77 | 33.45 | 33.67 | 2,575,541 | +0.26(+0.78%) |
Jun 28, 2011 | 33.43 | 33.55 | 33.34 | 33.41 | 3,371,004 | +0.19(+0.59%) |
Jun 27, 2011 | 33.07 | 33.33 | 33.01 | 33.22 | 2,706,172 | +0.18(+0.54%) |
Jun 24, 2011 | 33.22 | 33.23 | 33.00 | 33.04 | 4,249,064 | -0.28(-0.85%) |
Jun 23, 2011 | 33.27 | 33.33 | 32.91 | 33.32 | 6,786,174 | -0.33(-0.98%) |
Jun 22, 2011 | 33.66 | 33.92 | 33.65 | 33.65 | 3,003,807 | -0.15(-0.44%) |
Jun 21, 2011 | 33.79 | 34.00 | 33.76 | 33.80 | 5,612,778 | +0.14(+0.43%) |
Jun 20, 2011 | 33.64 | 33.69 | 33.59 | 33.66 | 3,445,838 | +0.10(+0.30%) |
Jun 17, 2011 | 33.91 | 33.96 | 33.54 | 33.55 | 5,056,955 | -0.17(-0.51%) |
Jun 16, 2011 | 33.93 | 34.05 | 33.52 | 33.73 | 6,105,610 | -0.02(-0.05%) |
Jun 15, 2011 | 34.10 | 34.23 | 33.62 | 33.74 | 5,591,965 | -0.58(-1.70%) |
Jun 14, 2011 | 34.09 | 34.46 | 34.07 | 34.33 | 4,517,546 | +0.29(+0.85%) |
Jun 13, 2011 | 33.89 | 34.26 | 33.89 | 34.04 | 4,232,114 | +0.27(+0.79%) |
Jun 10, 2011 | 34.06 | 34.08 | 33.67 | 33.77 | 8,950,209 | -0.57(-1.67%) |
Jun 09, 2011 | 34.58 | 34.70 | 34.25 | 34.35 | 9,106,651 | -0.48(-1.38%) |
Jun 08, 2011 | 34.94 | 35.01 | 34.70 | 34.82 | 4,451,582 | -0.28(-0.79%) |
Jun 07, 2011 | 35.26 | 35.30 | 35.06 | 35.10 | 4,424,640 | +0.01(+0.02%) |
Jun 06, 2011 | 35.35 | 35.39 | 35.03 | 35.10 | 5,160,278 | -0.34(-0.96%) |
Jun 03, 2011 | 35.52 | 35.55 | 35.33 | 35.44 | 5,508,952 | +1.43(+4.19%) |
May 24, 2011 | 33.91 | 34.11 | 33.83 | 34.01 | 4,252,079 | +0.36(+1.08%) |
May 23, 2011 | 33.70 | 33.91 | 33.59 | 33.65 | 3,917,512 | -0.55(-1.60%) |
May 20, 2011 | 34.40 | 34.41 | 34.14 | 34.20 | 3,204,764 | -0.25(-0.73%) |
May 19, 2011 | 34.14 | 34.45 | 34.13 | 34.45 | 4,527,813 | +0.21(+0.62%) |
May 18, 2011 | 34.08 | 34.25 | 33.96 | 34.23 | 4,308,321 | +0.37(+1.09%) |
May 17, 2011 | 33.71 | 33.89 | 33.61 | 33.87 | 4,541,539 | -0.22(-0.64%) |
May 16, 2011 | 34.01 | 34.30 | 33.94 | 34.08 | 4,226,054 | +0.17(+0.49%) |
May 13, 2011 | 34.16 | 34.28 | 33.71 | 33.92 | 4,262,005 | -0.18(-0.54%) |
May 12, 2011 | 33.78 | 34.13 | 33.67 | 34.10 | 6,663,688 | +0.61(+1.83%) |
May 11, 2011 | 33.64 | 33.78 | 33.43 | 33.49 | 5,905,861 | -0.11(-0.31%) |
May 10, 2011 | 33.37 | 33.59 | 33.34 | 33.59 | 4,669,379 | +0.00(+0.00%) |
May 09, 2011 | 33.42 | 33.63 | 33.38 | 33.59 | 4,667,779 | +0.23(+0.70%) |
May 06, 2011 | 33.55 | 33.68 | 33.15 | 33.36 | 6,101,935 | +0.18(+0.55%) |
May 05, 2011 | 33.16 | 33.41 | 33.08 | 33.18 | 5,971,114 | -0.44(-1.31%) |
May 04, 2011 | 33.75 | 33.76 | 33.49 | 33.62 | 11,748,880 | +0.43(+1.31%) |
May 03, 2011 | 33.16 | 33.30 | 33.01 | 33.18 | 8,096,333 | +0.12(+0.35%) |