Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.99 | 41.65 | 40.69 | 41.33 | 3,760,611 | +0.23(+0.56%) |
May 30, 2012 | 41.51 | 41.62 | 40.92 | 41.10 | 2,377,066 | -0.88(-2.09%) |
May 29, 2012 | 41.41 | 42.00 | 41.28 | 41.97 | 2,083,483 | +0.70(+1.69%) |
May 25, 2012 | 41.11 | 41.36 | 41.03 | 41.28 | 1,563,148 | +0.26(+0.63%) |
May 24, 2012 | 41.46 | 41.47 | 40.73 | 41.02 | 4,029,227 | -0.45(-1.08%) |
May 23, 2012 | 40.84 | 41.53 | 40.48 | 41.47 | 2,201,769 | +0.31(+0.75%) |
May 22, 2012 | 41.23 | 41.43 | 40.91 | 41.16 | 2,606,211 | -0.04(-0.10%) |
May 21, 2012 | 40.40 | 41.31 | 40.36 | 41.20 | 2,200,891 | +0.83(+2.04%) |
May 18, 2012 | 41.22 | 41.37 | 40.29 | 40.37 | 3,407,137 | -0.77(-1.88%) |
May 17, 2012 | 42.01 | 42.01 | 41.15 | 41.15 | 2,542,744 | -0.77(-1.83%) |
May 16, 2012 | 42.29 | 42.49 | 41.91 | 41.91 | 1,969,962 | -0.29(-0.69%) |
May 15, 2012 | 41.90 | 42.52 | 41.50 | 42.20 | 1,897,368 | +0.21(+0.51%) |
May 14, 2012 | 42.57 | 42.62 | 41.97 | 41.99 | 3,698,900 | -0.84(-1.97%) |
May 11, 2012 | 42.51 | 43.07 | 42.51 | 42.83 | 3,092,748 | +0.25(+0.59%) |
May 10, 2012 | 42.85 | 42.94 | 42.53 | 42.58 | 3,130,413 | -0.15(-0.34%) |
May 09, 2012 | 43.04 | 43.36 | 42.66 | 42.73 | 3,428,082 | -1.04(-2.38%) |
May 08, 2012 | 43.22 | 43.88 | 42.81 | 43.77 | 2,317,054 | +0.03(+0.08%) |
May 07, 2012 | 43.24 | 43.83 | 43.18 | 43.73 | 1,950,814 | +0.23(+0.53%) |
May 04, 2012 | 43.48 | 43.63 | 43.21 | 43.50 | 1,893,848 | -0.16(-0.37%) |
May 03, 2012 | 44.04 | 44.09 | 43.65 | 43.67 | 1,871,896 | -0.46(-1.03%) |
May 02, 2012 | 44.01 | 44.35 | 43.84 | 44.12 | 2,210,477 | -0.11(-0.25%) |
May 01, 2012 | 43.96 | 44.75 | 43.87 | 44.23 | 2,064,479 | +0.37(+0.84%) |
Apr 30, 2012 | 43.50 | 43.86 | 43.42 | 43.86 | 5,478,123 | +0.24(+0.55%) |
Apr 27, 2012 | 43.97 | 44.08 | 43.50 | 43.62 | 2,617,175 | -0.23(-0.53%) |
Apr 26, 2012 | 44.05 | 44.09 | 43.64 | 43.85 | 4,857,861 | -0.26(-0.58%) |
Apr 25, 2012 | 42.39 | 44.57 | 42.39 | 44.11 | 7,289,269 | +2.29(+5.47%) |
Apr 24, 2012 | 41.85 | 42.06 | 41.55 | 41.83 | 2,450,347 | +0.06(+0.14%) |
Apr 23, 2012 | 41.81 | 41.99 | 41.65 | 41.77 | 1,960,187 | -0.36(-0.86%) |
Apr 20, 2012 | 42.12 | 42.47 | 41.83 | 42.13 | 1,496,070 | +0.09(+0.20%) |
Apr 19, 2012 | 42.17 | 42.62 | 41.79 | 42.04 | 2,041,956 | -0.17(-0.41%) |
Apr 18, 2012 | 42.33 | 42.54 | 41.96 | 42.21 | 2,508,850 | -0.36(-0.85%) |
Apr 17, 2012 | 41.72 | 42.75 | 41.72 | 42.57 | 2,691,433 | +1.15(+2.78%) |
Apr 16, 2012 | 41.67 | 41.77 | 41.22 | 41.42 | 2,161,091 | -0.18(-0.43%) |
Apr 13, 2012 | 42.14 | 42.22 | 41.60 | 41.60 | 1,548,764 | -0.54(-1.28%) |
Apr 12, 2012 | 41.88 | 42.18 | 41.59 | 42.14 | 1,727,719 | +0.38(+0.91%) |
Apr 11, 2012 | 41.80 | 41.98 | 41.59 | 41.77 | 2,361,501 | +0.16(+0.39%) |
Apr 10, 2012 | 42.01 | 42.13 | 41.59 | 41.60 | 2,673,445 | -0.55(-1.31%) |
Apr 09, 2012 | 42.47 | 42.47 | 41.97 | 42.15 | 2,046,055 | -0.83(-1.92%) |
Apr 05, 2012 | 42.94 | 43.11 | 42.81 | 42.98 | 1,808,489 | -0.15(-0.34%) |
Apr 04, 2012 | 43.37 | 43.47 | 42.94 | 43.12 | 1,673,842 | -0.53(-1.22%) |
Apr 03, 2012 | 43.67 | 44.03 | 43.29 | 43.66 | 2,279,875 | -0.03(-0.06%) |
Apr 02, 2012 | 43.61 | 43.85 | 43.14 | 43.68 | 1,869,136 | -0.01(-0.02%) |
Mar 30, 2012 | 43.74 | 43.81 | 43.24 | 43.69 | 2,515,475 | +0.15(+0.36%) |
Mar 29, 2012 | 43.21 | 43.57 | 42.93 | 43.54 | 1,668,835 | +0.17(+0.40%) |
Mar 28, 2012 | 43.93 | 43.99 | 43.27 | 43.36 | 2,549,538 | -0.69(-1.56%) |
Mar 27, 2012 | 43.79 | 44.40 | 43.79 | 44.05 | 1,878,005 | +0.32(+0.73%) |
Mar 26, 2012 | 43.62 | 44.34 | 43.54 | 43.73 | 3,146,443 | +0.18(+0.41%) |
Mar 23, 2012 | 43.21 | 43.62 | 42.96 | 43.55 | 2,260,993 | +0.30(+0.70%) |
Mar 22, 2012 | 42.96 | 43.28 | 42.95 | 43.25 | 2,327,529 | +0.06(+0.14%) |
Mar 21, 2012 | 43.24 | 43.49 | 43.06 | 43.19 | 2,793,622 | -0.09(-0.20%) |
Mar 20, 2012 | 43.14 | 43.39 | 43.02 | 43.28 | 1,357,275 | -0.06(-0.14%) |
Mar 19, 2012 | 43.21 | 43.61 | 43.20 | 43.34 | 2,619,512 | -0.09(-0.22%) |
Mar 16, 2012 | 43.65 | 43.70 | 43.32 | 43.43 | 3,429,762 | +0.01(+0.02%) |
Mar 15, 2012 | 43.36 | 43.49 | 43.25 | 43.42 | 2,367,661 | +0.02(+0.04%) |
Mar 14, 2012 | 43.41 | 43.55 | 43.24 | 43.41 | 3,053,904 | +0.01(+0.02%) |
Mar 13, 2012 | 43.18 | 43.93 | 43.07 | 43.40 | 4,741,505 | +0.27(+0.62%) |
Mar 12, 2012 | 43.23 | 43.72 | 43.09 | 43.13 | 4,479,573 | -0.48(-1.10%) |
Mar 09, 2012 | 44.77 | 44.77 | 43.47 | 43.61 | 4,600,472 | -0.88(-1.97%) |
Mar 08, 2012 | 44.59 | 45.37 | 44.38 | 44.49 | 4,145,945 | +0.12(+0.27%) |
Mar 07, 2012 | 44.20 | 44.47 | 44.02 | 44.37 | 2,713,735 | +0.12(+0.27%) |
Mar 06, 2012 | 43.23 | 44.59 | 43.23 | 44.25 | 3,927,268 | +0.70(+1.60%) |
Mar 05, 2012 | 43.53 | 43.61 | 43.07 | 43.55 | 2,695,583 | -0.15(-0.33%) |
Mar 02, 2012 | 43.45 | 43.84 | 43.35 | 43.70 | 2,125,465 | +0.73(+1.70%) |
Mar 01, 2012 | 42.83 | 43.19 | 42.62 | 42.97 | 1,700,676 | +0.16(+0.38%) |
Feb 29, 2012 | 43.04 | 43.16 | 42.59 | 42.81 | 4,923,055 | -0.27(-0.62%) |
Feb 28, 2012 | 43.09 | 43.19 | 42.94 | 43.07 | 1,917,334 | -0.03(-0.08%) |
Feb 27, 2012 | 41.96 | 43.26 | 41.96 | 43.11 | 2,998,363 | +0.62(+1.46%) |
Feb 24, 2012 | 42.65 | 42.76 | 42.35 | 42.49 | 2,364,573 | -0.09(-0.20%) |
Feb 23, 2012 | 42.69 | 42.77 | 42.45 | 42.57 | 3,584,605 | -0.25(-0.58%) |
Feb 22, 2012 | 42.90 | 43.19 | 42.77 | 42.82 | 2,616,018 | -0.06(-0.14%) |
Feb 21, 2012 | 43.43 | 43.56 | 42.75 | 42.88 | 3,706,907 | -0.64(-1.46%) |
Feb 17, 2012 | 42.42 | 43.89 | 42.41 | 43.52 | 5,253,798 | +1.29(+3.05%) |
Feb 16, 2012 | 41.45 | 42.38 | 41.07 | 42.23 | 3,349,656 | +0.79(+1.91%) |
Feb 15, 2012 | 41.08 | 41.84 | 40.98 | 41.44 | 2,986,317 | +0.44(+1.07%) |
Feb 14, 2012 | 41.22 | 41.45 | 40.63 | 41.00 | 1,957,254 | -0.26(-0.63%) |
Feb 13, 2012 | 40.92 | 41.31 | 40.79 | 41.26 | 1,713,505 | +0.52(+1.27%) |
Feb 10, 2012 | 40.73 | 40.89 | 40.40 | 40.74 | 2,300,474 | -0.41(-1.00%) |
Feb 09, 2012 | 40.64 | 41.23 | 40.33 | 41.16 | 3,236,269 | +0.66(+1.63%) |
Feb 08, 2012 | 40.50 | 40.57 | 40.24 | 40.49 | 4,785,644 | -0.07(-0.17%) |
Feb 07, 2012 | 40.03 | 40.59 | 40.02 | 40.56 | 2,005,731 | +0.42(+1.05%) |
Feb 06, 2012 | 40.23 | 40.35 | 39.28 | 40.14 | 2,488,211 | -0.37(-0.91%) |
Feb 03, 2012 | 39.57 | 40.62 | 39.57 | 40.51 | 2,793,641 | +1.14(+2.90%) |
Feb 02, 2012 | 39.88 | 39.98 | 39.26 | 39.37 | 2,516,353 | -0.60(-1.51%) |
Feb 01, 2012 | 39.76 | 40.41 | 39.72 | 39.97 | 2,915,372 | +0.08(+0.19%) |
Jan 31, 2012 | 39.69 | 39.99 | 39.46 | 39.89 | 2,751,668 | +0.39(+0.98%) |
Jan 30, 2012 | 39.47 | 39.93 | 39.23 | 39.51 | 3,044,640 | +0.14(+0.35%) |
Jan 27, 2012 | 38.71 | 39.50 | 38.60 | 39.37 | 2,878,721 | +0.40(+1.04%) |
Jan 26, 2012 | 38.58 | 39.00 | 37.98 | 38.96 | 4,506,904 | +0.34(+0.87%) |
Jan 25, 2012 | 41.14 | 41.14 | 38.27 | 38.63 | 6,433,731 | -2.51(-6.10%) |
Jan 24, 2012 | 40.79 | 41.14 | 40.36 | 41.14 | 2,039,240 | +0.33(+0.80%) |
Jan 23, 2012 | 40.89 | 41.25 | 40.68 | 40.81 | 1,339,797 | -0.09(-0.23%) |
Jan 20, 2012 | 41.24 | 41.24 | 40.77 | 40.91 | 2,107,187 | -0.39(-0.94%) |
Jan 19, 2012 | 40.79 | 41.30 | 40.73 | 41.29 | 2,126,872 | +0.52(+1.29%) |
Jan 18, 2012 | 40.35 | 40.83 | 40.30 | 40.77 | 2,113,889 | +0.42(+1.04%) |
Jan 17, 2012 | 40.11 | 40.61 | 40.11 | 40.35 | 1,218,625 | +0.40(+0.99%) |
Jan 13, 2012 | 39.48 | 40.03 | 39.36 | 39.95 | 1,840,218 | +0.27(+0.67%) |
Jan 12, 2012 | 39.78 | 40.02 | 39.66 | 39.69 | 2,069,812 | +0.06(+0.15%) |
Jan 11, 2012 | 39.52 | 39.96 | 39.51 | 39.63 | 2,582,761 | -0.16(-0.41%) |
Jan 10, 2012 | 40.04 | 40.21 | 39.71 | 39.79 | 2,463,645 | +0.09(+0.24%) |
Jan 09, 2012 | 39.90 | 40.01 | 39.58 | 39.69 | 2,280,504 | -0.32(-0.79%) |
Jan 06, 2012 | 40.02 | 40.33 | 39.95 | 40.01 | 1,382,116 | -0.10(-0.26%) |
Jan 05, 2012 | 39.83 | 40.21 | 39.66 | 40.12 | 1,859,316 | +0.27(+0.67%) |
Jan 04, 2012 | 39.88 | 40.00 | 39.57 | 39.85 | 2,091,195 | +0.06(+0.15%) |
Dec 30, 2011 | 39.97 | 40.12 | 39.75 | 39.79 | 1,334,566 | -0.25(-0.62%) |
Dec 29, 2011 | 40.18 | 40.35 | 39.89 | 40.04 | 1,212,914 | -0.09(-0.21%) |
Dec 28, 2011 | 40.78 | 40.78 | 40.00 | 40.12 | 1,479,242 | -0.54(-1.33%) |
Dec 27, 2011 | 40.51 | 40.75 | 40.30 | 40.67 | 950,000 | +0.16(+0.40%) |
Dec 23, 2011 | 40.06 | 40.55 | 39.90 | 40.50 | 3,139,035 | +0.62(+1.55%) |
Dec 21, 2011 | 39.93 | 40.11 | 39.67 | 39.88 | 2,458,630 | -0.05(-0.13%) |
Dec 20, 2011 | 40.18 | 40.45 | 39.62 | 39.94 | 3,615,034 | +0.26(+0.65%) |
Dec 19, 2011 | 39.70 | 40.09 | 39.50 | 39.68 | 3,340,282 | +0.00(+0.00%) |
Dec 16, 2011 | 39.81 | 40.13 | 39.41 | 39.68 | 3,415,219 | +0.13(+0.33%) |
Dec 15, 2011 | 39.55 | 39.63 | 39.20 | 39.55 | 2,057,711 | +0.27(+0.70%) |
Dec 14, 2011 | 39.54 | 39.72 | 38.92 | 39.27 | 2,157,057 | -0.29(-0.74%) |
Dec 13, 2011 | 40.04 | 40.28 | 39.38 | 39.57 | 2,694,346 | -0.56(-1.39%) |
Dec 12, 2011 | 39.89 | 40.17 | 39.56 | 40.12 | 2,085,529 | -0.29(-0.72%) |
Dec 09, 2011 | 40.25 | 40.55 | 39.74 | 40.42 | 3,236,953 | +0.21(+0.51%) |
Dec 08, 2011 | 40.08 | 40.53 | 39.91 | 40.21 | 3,890,516 | +0.01(+0.02%) |
Dec 07, 2011 | 40.07 | 40.48 | 39.75 | 40.20 | 3,236,186 | -0.04(-0.11%) |
Dec 06, 2011 | 40.35 | 40.43 | 40.12 | 40.24 | 2,124,553 | -0.01(-0.02%) |
Dec 05, 2011 | 40.59 | 40.59 | 39.92 | 40.25 | 2,491,756 | +0.03(+0.06%) |
Dec 02, 2011 | 40.22 | 40.40 | 40.14 | 40.23 | 2,785,969 | +0.34(+0.84%) |
Dec 01, 2011 | 39.96 | 40.22 | 39.63 | 39.89 | 2,402,009 | -0.22(-0.56%) |
Nov 30, 2011 | 39.99 | 40.39 | 39.85 | 40.12 | 3,815,425 | +1.22(+3.14%) |
Nov 29, 2011 | 38.84 | 39.11 | 38.49 | 38.90 | 3,518,100 | +0.04(+0.11%) |
Nov 28, 2011 | 38.42 | 39.03 | 38.42 | 38.85 | 2,672,447 | +1.29(+3.43%) |
Nov 25, 2011 | 37.39 | 37.87 | 37.27 | 37.56 | 1,261,354 | +0.07(+0.18%) |
Nov 23, 2011 | 37.94 | 37.95 | 37.42 | 37.49 | 2,443,464 | -0.80(-2.09%) |
Nov 22, 2011 | 38.33 | 38.53 | 37.84 | 38.29 | 2,699,194 | -0.22(-0.58%) |
Nov 21, 2011 | 38.65 | 38.99 | 38.18 | 38.52 | 2,582,114 | -0.65(-1.67%) |
Nov 18, 2011 | 39.84 | 39.91 | 39.15 | 39.17 | 2,714,304 | -0.43(-1.09%) |
Nov 17, 2011 | 39.14 | 39.63 | 38.93 | 39.60 | 3,658,942 | +0.41(+1.05%) |
Nov 16, 2011 | 39.50 | 39.99 | 39.07 | 39.19 | 2,285,369 | -0.65(-1.64%) |
Nov 15, 2011 | 39.34 | 40.09 | 39.25 | 39.84 | 1,832,153 | +0.31(+0.78%) |
Nov 14, 2011 | 39.47 | 40.18 | 39.46 | 39.53 | 1,691,332 | -0.21(-0.54%) |
Nov 11, 2011 | 39.22 | 39.78 | 39.17 | 39.75 | 3,403,335 | +1.04(+2.69%) |
Nov 10, 2011 | 38.96 | 38.96 | 38.45 | 38.71 | 4,243,889 | +0.41(+1.08%) |
Nov 09, 2011 | 38.45 | 38.66 | 37.95 | 38.29 | 6,335,427 | -1.05(-2.67%) |
Nov 08, 2011 | 39.50 | 39.52 | 38.92 | 39.34 | 2,917,813 | -0.01(-0.02%) |
Nov 07, 2011 | 39.37 | 39.54 | 38.72 | 39.35 | 4,395,737 | -0.15(-0.37%) |
Nov 04, 2011 | 39.62 | 39.73 | 39.26 | 39.50 | 2,839,255 | -0.52(-1.31%) |
Nov 03, 2011 | 39.75 | 40.08 | 39.36 | 40.02 | 2,818,285 | +0.88(+2.24%) |
Nov 02, 2011 | 39.32 | 39.51 | 38.95 | 39.14 | 2,238,344 | +0.47(+1.22%) |
Nov 01, 2011 | 39.10 | 39.25 | 38.55 | 38.67 | 2,523,779 | -1.65(-4.09%) |
Oct 31, 2011 | 40.08 | 40.88 | 40.08 | 40.32 | 2,557,358 | -0.43(-1.05%) |
Oct 28, 2011 | 40.01 | 41.04 | 39.99 | 40.75 | 3,929,361 | +0.77(+1.94%) |
Oct 27, 2011 | 40.60 | 40.61 | 39.68 | 39.98 | 4,645,733 | +0.63(+1.59%) |
Oct 26, 2011 | 39.45 | 39.63 | 38.77 | 39.35 | 2,778,680 | +0.44(+1.13%) |
Oct 25, 2011 | 39.54 | 39.79 | 38.84 | 38.91 | 2,143,233 | -0.97(-2.44%) |
Oct 24, 2011 | 39.45 | 40.23 | 39.30 | 39.88 | 4,112,828 | +0.35(+0.89%) |
Oct 21, 2011 | 38.60 | 39.54 | 38.54 | 39.53 | 2,718,116 | +1.23(+3.21%) |
Oct 20, 2011 | 38.43 | 38.65 | 37.86 | 38.30 | 1,837,418 | -0.04(-0.11%) |
Oct 19, 2011 | 38.68 | 38.84 | 38.12 | 38.34 | 2,480,849 | -0.53(-1.37%) |
Oct 18, 2011 | 38.14 | 39.10 | 37.65 | 38.88 | 1,885,590 | +0.61(+1.59%) |
Oct 17, 2011 | 38.62 | 38.89 | 38.17 | 38.27 | 1,803,584 | -0.43(-1.11%) |
Oct 14, 2011 | 38.64 | 38.72 | 38.27 | 38.70 | 1,877,643 | +0.46(+1.21%) |
Oct 13, 2011 | 38.40 | 38.54 | 37.79 | 38.23 | 2,010,666 | -0.41(-1.07%) |
Oct 12, 2011 | 38.52 | 39.03 | 38.22 | 38.65 | 3,034,407 | +0.39(+1.01%) |
Oct 11, 2011 | 37.90 | 38.51 | 37.88 | 38.26 | 2,146,809 | +0.01(+0.02%) |
Oct 10, 2011 | 37.98 | 38.44 | 37.87 | 38.25 | 2,405,050 | +0.74(+1.97%) |
Oct 07, 2011 | 38.01 | 38.15 | 37.23 | 37.51 | 2,890,507 | -0.55(-1.45%) |
Oct 06, 2011 | 37.23 | 38.07 | 37.22 | 38.06 | 3,203,080 | +1.15(+3.12%) |
Oct 05, 2011 | 35.90 | 37.07 | 35.80 | 36.91 | 3,667,106 | +0.64(+1.78%) |
Oct 04, 2011 | 34.70 | 36.28 | 34.06 | 36.26 | 4,346,843 | +1.35(+3.87%) |
Oct 03, 2011 | 36.00 | 36.52 | 34.82 | 34.92 | 5,092,242 | -1.10(-3.05%) |
Sep 30, 2011 | 35.98 | 36.53 | 35.63 | 36.02 | 4,495,004 | -0.46(-1.27%) |
Sep 29, 2011 | 36.62 | 37.22 | 35.76 | 36.48 | 3,334,788 | +0.47(+1.31%) |
Sep 28, 2011 | 36.83 | 37.18 | 35.94 | 36.01 | 2,777,138 | -0.62(-1.69%) |
Sep 27, 2011 | 36.65 | 37.25 | 36.08 | 36.63 | 4,606,336 | +0.70(+1.94%) |
Sep 26, 2011 | 36.19 | 36.26 | 35.13 | 35.93 | 3,959,324 | +0.09(+0.26%) |
Sep 23, 2011 | 35.64 | 36.26 | 35.47 | 35.84 | 3,165,313 | +0.13(+0.36%) |
Sep 22, 2011 | 35.93 | 36.37 | 35.23 | 35.71 | 4,550,769 | -1.35(-3.64%) |
Sep 21, 2011 | 38.07 | 38.33 | 37.03 | 37.06 | 3,400,011 | -1.06(-2.77%) |
Sep 20, 2011 | 38.47 | 38.68 | 37.98 | 38.11 | 2,979,100 | -0.13(-0.34%) |
Sep 19, 2011 | 37.87 | 38.50 | 37.77 | 38.24 | 4,718,966 | -0.28(-0.71%) |
Sep 16, 2011 | 37.71 | 38.59 | 37.49 | 38.52 | 11,778,966 | +0.82(+2.17%) |
Sep 15, 2011 | 37.26 | 37.72 | 36.85 | 37.70 | 5,228,918 | +0.92(+2.50%) |
Sep 14, 2011 | 35.60 | 37.00 | 35.54 | 36.78 | 6,328,316 | +1.23(+3.46%) |
Sep 13, 2011 | 35.09 | 35.65 | 35.01 | 35.55 | 4,382,164 | +0.46(+1.32%) |
Sep 12, 2011 | 34.26 | 35.12 | 34.11 | 35.09 | 4,912,659 | +0.41(+1.19%) |
Sep 09, 2011 | 35.33 | 35.65 | 34.37 | 34.67 | 5,796,215 | -0.96(-2.70%) |
Sep 08, 2011 | 35.63 | 36.05 | 35.35 | 35.64 | 3,573,047 | -0.20(-0.55%) |
Sep 07, 2011 | 34.82 | 35.96 | 34.82 | 35.84 | 5,061,300 | +1.51(+4.41%) |
Sep 06, 2011 | 33.73 | 34.37 | 33.22 | 34.32 | 4,685,094 | -0.40(-1.16%) |
Sep 02, 2011 | 35.19 | 35.41 | 34.56 | 34.73 | 2,829,638 | -1.02(-2.86%) |
Sep 01, 2011 | 36.25 | 36.74 | 35.66 | 35.75 | 2,680,755 | -0.43(-1.19%) |
Aug 31, 2011 | 36.27 | 36.67 | 35.90 | 36.18 | 2,632,655 | +0.20(+0.55%) |
Aug 30, 2011 | 35.29 | 36.20 | 35.17 | 35.98 | 4,270,195 | +0.62(+1.75%) |
Aug 29, 2011 | 35.09 | 35.40 | 34.91 | 35.36 | 3,497,978 | +0.61(+1.76%) |
Aug 26, 2011 | 34.32 | 34.97 | 33.88 | 34.75 | 4,541,123 | +0.22(+0.65%) |
Aug 25, 2011 | 34.81 | 35.10 | 34.31 | 34.53 | 4,709,629 | -0.21(-0.62%) |
Aug 24, 2011 | 34.24 | 34.80 | 34.08 | 34.74 | 4,343,041 | +0.36(+1.05%) |
Aug 23, 2011 | 33.51 | 34.38 | 33.44 | 34.38 | 4,641,515 | +0.95(+2.83%) |
Aug 22, 2011 | 33.78 | 33.89 | 33.25 | 33.44 | 4,822,962 | +0.15(+0.46%) |
Aug 19, 2011 | 33.03 | 33.92 | 33.02 | 33.28 | 5,905,323 | +0.01(+0.03%) |
Aug 18, 2011 | 33.76 | 34.06 | 32.97 | 33.27 | 5,844,462 | -1.65(-4.73%) |
Aug 17, 2011 | 34.86 | 35.13 | 34.51 | 34.92 | 4,896,347 | +0.09(+0.25%) |
Aug 16, 2011 | 34.61 | 34.95 | 34.45 | 34.84 | 7,039,265 | -0.04(-0.12%) |
Aug 15, 2011 | 34.65 | 34.92 | 34.38 | 34.88 | 7,269,570 | +0.50(+1.45%) |
Aug 12, 2011 | 34.69 | 34.69 | 33.94 | 34.38 | 8,735,015 | +0.15(+0.43%) |
Aug 11, 2011 | 33.86 | 34.62 | 33.76 | 34.24 | 9,251,071 | +0.48(+1.43%) |
Aug 10, 2011 | 34.17 | 34.67 | 33.63 | 33.76 | 8,760,802 | -1.03(-2.97%) |
Aug 09, 2011 | 35.00 | 34.85 | 32.99 | 34.79 | 10,616,733 | +0.89(+2.61%) |
Aug 08, 2011 | 35.00 | 35.41 | 33.88 | 33.90 | 9,377,759 | -2.31(-6.38%) |
Aug 05, 2011 | 35.86 | 36.40 | 34.46 | 36.21 | 8,878,304 | +0.75(+2.11%) |
Aug 04, 2011 | 36.36 | 36.59 | 35.41 | 35.47 | 6,563,184 | -1.51(-4.09%) |
Aug 03, 2011 | 36.83 | 37.23 | 36.38 | 36.98 | 6,147,437 | +0.11(+0.30%) |
Aug 02, 2011 | 37.43 | 37.86 | 36.87 | 36.87 | 6,217,074 | -0.90(-2.39%) |
Aug 01, 2011 | 38.80 | 38.85 | 37.61 | 37.77 | 5,851,442 | -0.82(-2.12%) |
Jul 29, 2011 | 39.43 | 39.51 | 38.55 | 38.59 | 5,789,668 | -1.27(-3.19%) |
Jul 28, 2011 | 38.24 | 40.82 | 38.24 | 39.86 | 7,775,026 | +1.76(+4.63%) |
Jul 27, 2011 | 38.84 | 39.21 | 38.06 | 38.10 | 6,601,544 | -1.13(-2.89%) |
Jul 26, 2011 | 38.91 | 39.48 | 38.59 | 39.23 | 4,163,593 | +0.24(+0.62%) |
Jul 25, 2011 | 38.35 | 39.26 | 38.35 | 38.99 | 6,114,788 | +0.51(+1.32%) |
Jul 22, 2011 | 38.08 | 38.52 | 38.08 | 38.48 | 4,489,085 | +0.40(+1.04%) |
Jul 21, 2011 | 37.95 | 38.26 | 37.81 | 38.09 | 3,674,119 | +0.26(+0.68%) |
Jul 20, 2011 | 37.98 | 38.04 | 37.69 | 37.83 | 2,659,702 | -0.08(-0.20%) |
Jul 19, 2011 | 37.79 | 38.04 | 37.61 | 37.91 | 3,276,531 | +0.31(+0.82%) |
Jul 18, 2011 | 37.58 | 37.73 | 37.22 | 37.60 | 3,650,771 | -0.19(-0.50%) |
Jul 15, 2011 | 38.00 | 38.00 | 37.49 | 37.79 | 3,923,866 | +0.03(+0.09%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.67 | 37.75 | 3,887,324 | -0.27(-0.70%) |
Jul 13, 2011 | 37.52 | 38.26 | 37.47 | 38.02 | 7,277,247 | +0.63(+1.68%) |
Jul 12, 2011 | 37.48 | 37.58 | 37.16 | 37.39 | 6,254,570 | -0.55(-1.45%) |
Jul 11, 2011 | 38.38 | 38.44 | 37.87 | 37.94 | 4,374,724 | -0.81(-2.09%) |
Jul 08, 2011 | 38.92 | 39.10 | 38.58 | 38.75 | 9,972,897 | -0.55(-1.40%) |
Jul 07, 2011 | 39.18 | 39.41 | 39.14 | 39.30 | 5,031,504 | +0.37(+0.95%) |
Jul 06, 2011 | 39.27 | 39.37 | 38.84 | 38.93 | 3,806,468 | -0.30(-0.77%) |
Jul 05, 2011 | 39.83 | 39.90 | 39.16 | 39.23 | 4,135,907 | -0.74(-1.85%) |
Jul 01, 2011 | 39.65 | 39.98 | 39.51 | 39.97 | 6,443,912 | +0.40(+1.00%) |
Jun 30, 2011 | 39.52 | 39.83 | 39.07 | 39.57 | 4,134,974 | +0.06(+0.15%) |
Jun 29, 2011 | 39.70 | 39.71 | 39.35 | 39.51 | 3,249,248 | +0.06(+0.15%) |
Jun 28, 2011 | 39.43 | 39.71 | 39.28 | 39.45 | 3,396,168 | +0.12(+0.31%) |
Jun 27, 2011 | 38.99 | 39.53 | 38.84 | 39.33 | 2,731,368 | +0.31(+0.79%) |
Jun 24, 2011 | 39.16 | 39.28 | 38.87 | 39.02 | 4,405,714 | -0.21(-0.53%) |
Jun 23, 2011 | 39.12 | 39.35 | 38.92 | 39.23 | 4,243,090 | -0.36(-0.91%) |
Jun 22, 2011 | 39.79 | 39.98 | 39.57 | 39.59 | 2,650,291 | -0.42(-1.05%) |
Jun 21, 2011 | 39.54 | 40.04 | 39.24 | 40.01 | 6,208,617 | +0.84(+2.15%) |
Jun 20, 2011 | 39.12 | 39.20 | 39.04 | 39.17 | 2,600,755 | +0.08(+0.20%) |
Jun 17, 2011 | 39.39 | 39.61 | 38.98 | 39.09 | 4,338,069 | +0.21(+0.53%) |
Jun 16, 2011 | 38.84 | 39.20 | 38.49 | 38.89 | 3,087,510 | +0.14(+0.36%) |
Jun 15, 2011 | 39.09 | 39.27 | 38.70 | 38.75 | 3,281,616 | -0.62(-1.57%) |
Jun 14, 2011 | 39.24 | 39.69 | 39.19 | 39.37 | 4,624,859 | +0.32(+0.81%) |
Jun 13, 2011 | 38.85 | 39.29 | 38.85 | 39.05 | 3,396,202 | +0.11(+0.29%) |
Jun 10, 2011 | 39.20 | 39.23 | 38.44 | 38.94 | 3,923,407 | -0.22(-0.57%) |
Jun 09, 2011 | 39.34 | 39.57 | 39.13 | 39.16 | 5,732,400 | -0.08(-0.20%) |
Jun 08, 2011 | 39.92 | 39.94 | 39.20 | 39.24 | 4,560,051 | -0.86(-2.14%) |
Jun 07, 2011 | 40.00 | 40.40 | 39.99 | 40.10 | 2,783,458 | +0.17(+0.43%) |
Jun 06, 2011 | 39.91 | 40.25 | 39.74 | 39.93 | 3,112,592 | -0.02(-0.04%) |