Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.32 | 44.75 | 44.05 | 44.56 | 1,456,626 | +0.31(+0.70%) |
May 30, 2012 | 44.31 | 44.40 | 44.15 | 44.25 | 1,158,806 | -0.53(-1.18%) |
May 29, 2012 | 44.01 | 44.81 | 43.89 | 44.78 | 1,075,784 | +0.99(+2.26%) |
May 25, 2012 | 43.51 | 43.90 | 43.50 | 43.79 | 1,125,483 | -0.04(-0.08%) |
May 24, 2012 | 44.21 | 44.27 | 43.38 | 43.83 | 1,614,716 | -0.25(-0.56%) |
May 23, 2012 | 43.59 | 44.17 | 43.18 | 44.07 | 846,461 | +0.27(+0.61%) |
May 22, 2012 | 43.69 | 43.89 | 43.25 | 43.80 | 1,159,227 | +0.29(+0.67%) |
May 21, 2012 | 42.55 | 43.58 | 42.47 | 43.52 | 1,089,295 | +0.96(+2.26%) |
May 18, 2012 | 43.16 | 43.20 | 42.33 | 42.55 | 1,516,796 | -0.46(-1.07%) |
May 17, 2012 | 44.95 | 44.95 | 43.01 | 43.01 | 2,599,592 | -2.05(-4.55%) |
May 16, 2012 | 45.16 | 45.30 | 44.97 | 45.06 | 921,945 | +0.28(+0.62%) |
May 15, 2012 | 45.13 | 45.16 | 44.59 | 44.79 | 1,002,179 | -0.31(-0.69%) |
May 14, 2012 | 45.45 | 45.55 | 44.85 | 45.10 | 953,977 | -0.66(-1.45%) |
May 11, 2012 | 45.43 | 46.11 | 44.92 | 45.76 | 1,595,067 | +0.01(+0.03%) |
May 10, 2012 | 46.07 | 46.27 | 45.62 | 45.75 | 658,892 | +0.10(+0.22%) |
May 09, 2012 | 45.58 | 46.00 | 45.48 | 45.65 | 965,868 | -0.42(-0.91%) |
May 08, 2012 | 45.86 | 46.11 | 45.45 | 46.07 | 978,295 | -0.11(-0.25%) |
May 07, 2012 | 45.74 | 46.39 | 45.71 | 46.18 | 1,111,001 | +0.21(+0.46%) |
May 04, 2012 | 46.29 | 46.48 | 45.91 | 45.97 | 1,056,226 | -0.54(-1.17%) |
May 03, 2012 | 46.80 | 47.04 | 46.42 | 46.51 | 585,312 | -0.44(-0.93%) |
May 02, 2012 | 46.34 | 46.98 | 46.22 | 46.95 | 1,271,784 | +0.45(+0.96%) |
May 01, 2012 | 45.74 | 46.84 | 45.69 | 46.51 | 1,105,501 | +0.69(+1.50%) |
Apr 30, 2012 | 46.51 | 46.56 | 45.73 | 45.82 | 744,724 | -0.64(-1.39%) |
Apr 27, 2012 | 45.94 | 46.54 | 45.57 | 46.46 | 1,167,178 | +0.76(+1.66%) |
Apr 26, 2012 | 45.16 | 45.74 | 45.02 | 45.71 | 1,096,853 | +0.57(+1.27%) |
Apr 25, 2012 | 44.67 | 45.14 | 44.41 | 45.13 | 1,528,837 | +0.74(+1.66%) |
Apr 24, 2012 | 44.51 | 44.87 | 44.31 | 44.40 | 2,007,094 | +0.02(+0.05%) |
Apr 23, 2012 | 44.69 | 44.69 | 44.16 | 44.38 | 1,363,328 | -0.73(-1.62%) |
Apr 20, 2012 | 44.99 | 45.48 | 44.94 | 45.11 | 1,527,378 | +0.23(+0.50%) |
Apr 19, 2012 | 46.06 | 46.40 | 44.48 | 44.88 | 3,442,432 | -0.78(-1.70%) |
Apr 18, 2012 | 45.32 | 45.84 | 45.21 | 45.66 | 1,558,681 | +0.19(+0.42%) |
Apr 17, 2012 | 45.32 | 45.57 | 45.04 | 45.47 | 1,132,672 | +0.62(+1.37%) |
Apr 16, 2012 | 44.67 | 45.06 | 44.56 | 44.85 | 1,329,312 | +0.33(+0.75%) |
Apr 13, 2012 | 44.51 | 44.82 | 44.36 | 44.52 | 1,220,327 | -0.03(-0.06%) |
Apr 12, 2012 | 43.81 | 44.58 | 43.78 | 44.55 | 1,274,148 | +0.76(+1.74%) |
Apr 11, 2012 | 43.15 | 43.80 | 43.05 | 43.78 | 1,261,042 | +1.14(+2.67%) |
Apr 10, 2012 | 43.72 | 43.77 | 42.57 | 42.65 | 1,424,823 | -1.28(-2.91%) |
Apr 09, 2012 | 44.17 | 44.28 | 43.80 | 43.93 | 906,750 | -0.89(-1.99%) |
Apr 05, 2012 | 44.31 | 44.84 | 44.21 | 44.82 | 1,043,875 | +0.37(+0.84%) |
Apr 04, 2012 | 44.55 | 44.67 | 44.27 | 44.44 | 1,172,320 | -0.42(-0.93%) |
Apr 03, 2012 | 44.91 | 45.07 | 44.67 | 44.86 | 1,029,637 | +0.10(+0.22%) |
Apr 02, 2012 | 44.40 | 44.99 | 44.32 | 44.76 | 1,094,843 | +0.37(+0.84%) |
Mar 30, 2012 | 44.35 | 44.54 | 44.12 | 44.38 | 1,573,628 | +0.18(+0.42%) |
Mar 29, 2012 | 44.29 | 44.41 | 43.74 | 44.20 | 1,161,024 | -0.28(-0.62%) |
Mar 28, 2012 | 44.27 | 44.48 | 43.93 | 44.48 | 1,760,171 | +0.25(+0.58%) |
Mar 27, 2012 | 44.13 | 44.28 | 43.67 | 44.22 | 1,334,749 | +0.23(+0.51%) |
Mar 26, 2012 | 43.71 | 44.01 | 43.64 | 44.00 | 1,274,935 | +0.52(+1.20%) |
Mar 23, 2012 | 43.94 | 43.94 | 43.32 | 43.47 | 1,218,398 | -0.42(-0.95%) |
Mar 22, 2012 | 44.22 | 44.27 | 43.71 | 43.89 | 971,691 | -0.59(-1.32%) |
Mar 21, 2012 | 44.51 | 44.65 | 44.43 | 44.48 | 1,120,105 | -0.05(-0.11%) |
Mar 20, 2012 | 44.41 | 44.53 | 44.26 | 44.53 | 964,233 | -0.10(-0.22%) |
Mar 19, 2012 | 44.46 | 44.65 | 44.22 | 44.63 | 954,351 | +0.10(+0.22%) |
Mar 16, 2012 | 44.89 | 44.89 | 44.43 | 44.53 | 1,437,838 | -0.36(-0.80%) |
Mar 15, 2012 | 45.09 | 45.17 | 44.60 | 44.89 | 1,097,923 | -0.21(-0.47%) |
Mar 14, 2012 | 45.02 | 45.18 | 44.87 | 45.10 | 888,487 | +0.14(+0.31%) |
Mar 13, 2012 | 44.53 | 44.99 | 44.11 | 44.96 | 1,388,901 | +0.64(+1.45%) |
Mar 12, 2012 | 44.56 | 44.56 | 44.12 | 44.31 | 1,071,756 | -0.17(-0.38%) |
Mar 09, 2012 | 44.51 | 44.71 | 44.33 | 44.48 | 979,597 | -0.05(-0.11%) |
Mar 08, 2012 | 44.22 | 44.62 | 44.18 | 44.53 | 1,264,271 | +0.56(+1.27%) |
Mar 07, 2012 | 43.81 | 44.14 | 43.66 | 43.97 | 1,520,866 | +0.29(+0.66%) |
Mar 06, 2012 | 43.68 | 43.86 | 43.40 | 43.69 | 1,393,780 | -0.36(-0.83%) |
Mar 05, 2012 | 43.91 | 44.08 | 43.77 | 44.05 | 1,086,646 | +0.00(+0.00%) |
Mar 02, 2012 | 44.03 | 44.19 | 43.87 | 44.05 | 1,303,825 | -0.13(-0.30%) |
Mar 01, 2012 | 43.97 | 44.33 | 43.88 | 44.19 | 1,407,827 | +0.20(+0.46%) |
Feb 29, 2012 | 43.88 | 44.20 | 43.69 | 43.98 | 1,314,214 | +0.06(+0.13%) |
Feb 28, 2012 | 43.57 | 43.98 | 43.44 | 43.93 | 1,549,575 | +0.27(+0.63%) |
Feb 27, 2012 | 43.51 | 43.91 | 43.34 | 43.65 | 1,410,428 | -0.01(-0.03%) |
Feb 24, 2012 | 43.72 | 43.94 | 43.37 | 43.67 | 1,519,837 | -0.03(-0.06%) |
Feb 23, 2012 | 44.03 | 44.13 | 43.27 | 43.70 | 2,182,995 | -0.46(-1.03%) |
Feb 22, 2012 | 44.05 | 44.45 | 43.33 | 44.15 | 2,154,030 | -0.62(-1.39%) |
Feb 21, 2012 | 46.50 | 46.61 | 44.00 | 44.78 | 2,387,967 | -1.24(-2.70%) |
Feb 17, 2012 | 46.39 | 46.61 | 45.91 | 46.02 | 1,781,102 | -0.01(-0.02%) |
Feb 16, 2012 | 44.97 | 46.04 | 44.79 | 46.02 | 1,335,489 | +1.19(+2.66%) |
Feb 15, 2012 | 45.53 | 45.59 | 44.82 | 44.83 | 792,638 | -0.57(-1.25%) |
Feb 14, 2012 | 45.37 | 45.68 | 45.04 | 45.40 | 810,706 | -0.08(-0.19%) |
Feb 13, 2012 | 45.74 | 45.81 | 45.30 | 45.48 | 1,088,245 | -0.05(-0.11%) |
Feb 10, 2012 | 44.98 | 45.54 | 44.98 | 45.53 | 929,375 | +0.14(+0.31%) |
Feb 09, 2012 | 45.34 | 45.48 | 44.99 | 45.39 | 598,752 | +0.15(+0.33%) |
Feb 08, 2012 | 45.29 | 45.45 | 44.95 | 45.25 | 853,540 | -0.06(-0.14%) |
Feb 07, 2012 | 45.06 | 45.44 | 44.99 | 45.31 | 1,030,542 | +0.05(+0.11%) |
Feb 06, 2012 | 44.91 | 45.61 | 44.90 | 45.26 | 988,469 | +0.23(+0.51%) |
Feb 03, 2012 | 45.34 | 45.41 | 44.97 | 45.03 | 1,172,321 | +0.12(+0.27%) |
Feb 02, 2012 | 45.11 | 45.46 | 44.78 | 44.91 | 965,200 | -0.18(-0.39%) |
Feb 01, 2012 | 45.06 | 45.22 | 44.75 | 45.08 | 1,362,618 | +0.33(+0.74%) |
Jan 31, 2012 | 45.39 | 45.41 | 44.48 | 44.75 | 1,131,137 | -0.34(-0.75%) |
Jan 30, 2012 | 44.86 | 45.12 | 44.58 | 45.09 | 701,663 | -0.08(-0.17%) |
Jan 27, 2012 | 45.09 | 45.46 | 45.01 | 45.17 | 788,310 | -0.20(-0.45%) |
Jan 26, 2012 | 45.40 | 45.62 | 45.06 | 45.37 | 681,006 | +0.12(+0.26%) |
Jan 25, 2012 | 45.30 | 45.33 | 44.66 | 45.25 | 856,113 | -0.08(-0.17%) |
Jan 24, 2012 | 44.90 | 45.35 | 44.76 | 45.33 | 734,399 | +0.23(+0.51%) |
Jan 23, 2012 | 45.10 | 45.72 | 44.87 | 45.10 | 835,512 | +0.08(+0.19%) |
Jan 20, 2012 | 45.50 | 45.71 | 44.76 | 45.01 | 872,724 | -0.51(-1.13%) |
Jan 19, 2012 | 45.02 | 45.88 | 45.01 | 45.53 | 1,599,018 | +0.60(+1.34%) |
Jan 18, 2012 | 44.20 | 44.92 | 43.93 | 44.92 | 1,106,638 | +0.79(+1.78%) |
Jan 17, 2012 | 44.54 | 44.66 | 44.08 | 44.14 | 764,743 | +0.14(+0.32%) |
Jan 13, 2012 | 44.00 | 44.21 | 43.60 | 44.00 | 1,350,354 | -0.18(-0.40%) |
Jan 12, 2012 | 44.11 | 44.23 | 43.62 | 44.17 | 843,520 | +0.06(+0.13%) |
Jan 11, 2012 | 43.92 | 44.29 | 43.89 | 44.12 | 620,207 | +0.04(+0.10%) |
Jan 10, 2012 | 43.95 | 44.43 | 43.91 | 44.07 | 1,370,276 | +0.53(+1.22%) |
Jan 09, 2012 | 43.34 | 43.65 | 42.69 | 43.54 | 1,933,162 | +0.19(+0.44%) |
Jan 06, 2012 | 43.53 | 43.73 | 43.18 | 43.35 | 1,141,515 | -0.15(-0.35%) |
Jan 05, 2012 | 42.92 | 43.62 | 42.82 | 43.51 | 1,667,515 | +0.19(+0.44%) |
Jan 04, 2012 | 43.26 | 43.57 | 43.11 | 43.32 | 1,356,285 | +0.37(+0.87%) |
Dec 30, 2011 | 43.48 | 43.48 | 42.80 | 42.94 | 756,301 | -0.53(-1.23%) |
Dec 29, 2011 | 43.26 | 43.53 | 43.12 | 43.48 | 812,551 | +0.36(+0.85%) |
Dec 28, 2011 | 43.51 | 43.60 | 42.95 | 43.11 | 816,010 | -0.33(-0.76%) |
Dec 27, 2011 | 43.03 | 43.65 | 42.83 | 43.44 | 875,741 | +0.24(+0.55%) |
Dec 23, 2011 | 42.55 | 43.26 | 42.40 | 43.20 | 995,940 | +1.12(+2.67%) |
Dec 21, 2011 | 41.49 | 42.09 | 41.37 | 42.08 | 1,050,340 | +0.52(+1.25%) |
Dec 20, 2011 | 41.23 | 41.60 | 41.06 | 41.56 | 899,178 | +1.07(+2.65%) |
Dec 19, 2011 | 40.98 | 41.38 | 40.43 | 40.49 | 672,116 | -0.35(-0.86%) |
Dec 16, 2011 | 40.69 | 40.97 | 40.49 | 40.84 | 1,855,947 | +0.45(+1.11%) |
Dec 15, 2011 | 40.40 | 40.61 | 40.19 | 40.39 | 965,351 | +0.27(+0.66%) |
Dec 14, 2011 | 40.53 | 40.66 | 40.05 | 40.12 | 1,017,993 | -0.57(-1.40%) |
Dec 13, 2011 | 41.46 | 41.55 | 40.47 | 40.69 | 1,234,568 | -0.53(-1.29%) |
Dec 12, 2011 | 41.01 | 41.27 | 40.66 | 41.23 | 983,805 | -0.05(-0.12%) |
Dec 09, 2011 | 41.16 | 41.57 | 40.95 | 41.27 | 1,048,259 | +0.40(+0.98%) |
Dec 08, 2011 | 41.43 | 41.74 | 40.75 | 40.87 | 1,411,398 | -0.77(-1.85%) |
Dec 07, 2011 | 41.86 | 41.99 | 41.34 | 41.65 | 1,568,105 | -0.23(-0.55%) |
Dec 06, 2011 | 42.46 | 42.46 | 41.73 | 41.88 | 1,233,704 | -0.28(-0.66%) |
Dec 05, 2011 | 42.07 | 42.38 | 41.86 | 42.16 | 1,641,613 | +0.70(+1.70%) |
Dec 02, 2011 | 41.52 | 42.04 | 41.31 | 41.45 | 1,441,674 | +0.33(+0.80%) |
Dec 01, 2011 | 40.51 | 41.54 | 40.44 | 41.13 | 1,611,520 | +0.38(+0.94%) |
Nov 30, 2011 | 40.12 | 40.88 | 39.93 | 40.74 | 1,773,918 | +1.88(+4.84%) |
Nov 29, 2011 | 38.89 | 39.04 | 38.63 | 38.86 | 965,083 | +0.17(+0.43%) |
Nov 28, 2011 | 38.89 | 39.06 | 38.49 | 38.70 | 1,023,875 | +0.96(+2.55%) |
Nov 25, 2011 | 37.91 | 38.19 | 37.68 | 37.73 | 529,024 | -0.09(-0.24%) |
Nov 23, 2011 | 38.33 | 38.51 | 37.72 | 37.82 | 1,060,103 | -0.83(-2.14%) |
Nov 22, 2011 | 38.42 | 38.90 | 38.24 | 38.65 | 1,467,729 | +0.28(+0.73%) |
Nov 21, 2011 | 39.00 | 39.24 | 38.26 | 38.37 | 2,085,616 | -1.04(-2.65%) |
Nov 18, 2011 | 40.05 | 40.09 | 39.21 | 39.42 | 1,303,520 | -0.33(-0.82%) |
Nov 17, 2011 | 40.17 | 40.30 | 39.43 | 39.75 | 836,626 | -0.38(-0.95%) |
Nov 16, 2011 | 40.20 | 40.84 | 40.02 | 40.13 | 982,441 | -0.58(-1.42%) |
Nov 15, 2011 | 40.20 | 40.89 | 40.07 | 40.71 | 743,812 | +0.19(+0.46%) |
Nov 14, 2011 | 40.62 | 40.88 | 40.38 | 40.52 | 892,410 | -0.42(-1.02%) |
Nov 11, 2011 | 40.88 | 41.00 | 40.62 | 40.94 | 884,752 | +0.65(+1.61%) |
Nov 10, 2011 | 40.09 | 40.52 | 39.97 | 40.29 | 1,203,583 | +0.69(+1.74%) |
Nov 09, 2011 | 40.13 | 40.33 | 39.41 | 39.60 | 1,180,141 | -1.26(-3.08%) |
Nov 08, 2011 | 40.56 | 40.92 | 40.13 | 40.86 | 1,802,932 | +0.38(+0.95%) |
Nov 07, 2011 | 40.60 | 40.76 | 39.88 | 40.48 | 1,157,697 | -0.18(-0.45%) |
Nov 04, 2011 | 40.78 | 40.90 | 40.30 | 40.66 | 1,345,371 | -0.37(-0.90%) |
Nov 03, 2011 | 40.34 | 41.09 | 40.05 | 41.03 | 1,330,986 | +1.02(+2.56%) |
Nov 02, 2011 | 39.66 | 40.09 | 39.49 | 40.00 | 1,384,479 | +1.01(+2.59%) |
Nov 01, 2011 | 39.05 | 39.71 | 38.80 | 38.99 | 1,396,620 | -1.00(-2.51%) |
Oct 31, 2011 | 40.34 | 40.79 | 39.97 | 40.00 | 1,317,334 | -0.68(-1.68%) |
Oct 28, 2011 | 40.79 | 41.04 | 40.32 | 40.68 | 1,154,831 | -0.22(-0.54%) |
Oct 27, 2011 | 41.07 | 41.37 | 40.74 | 40.90 | 1,861,857 | +1.27(+3.22%) |
Oct 26, 2011 | 40.13 | 40.14 | 39.34 | 39.63 | 1,969,198 | +0.04(+0.11%) |
Oct 25, 2011 | 40.26 | 40.50 | 39.50 | 39.59 | 2,053,094 | -0.95(-2.34%) |
Oct 24, 2011 | 40.23 | 40.93 | 39.99 | 40.53 | 1,726,611 | +0.47(+1.18%) |
Oct 21, 2011 | 39.15 | 40.08 | 39.11 | 40.06 | 1,979,444 | +1.32(+3.40%) |
Oct 20, 2011 | 38.85 | 39.17 | 38.33 | 38.74 | 2,662,911 | -0.10(-0.27%) |
Oct 19, 2011 | 39.26 | 39.87 | 38.77 | 38.85 | 1,940,075 | -0.38(-0.96%) |
Oct 18, 2011 | 37.89 | 39.62 | 37.33 | 39.22 | 2,242,275 | +1.47(+3.89%) |
Oct 17, 2011 | 38.30 | 38.51 | 37.69 | 37.75 | 1,325,654 | -0.81(-2.11%) |
Oct 14, 2011 | 38.44 | 38.67 | 37.91 | 38.57 | 1,199,351 | +0.71(+1.88%) |
Oct 13, 2011 | 37.85 | 38.16 | 37.41 | 37.86 | 1,126,880 | -0.33(-0.86%) |
Oct 12, 2011 | 38.39 | 38.52 | 38.08 | 38.19 | 1,509,459 | +0.17(+0.46%) |
Oct 11, 2011 | 37.48 | 38.13 | 37.30 | 38.01 | 1,215,124 | +0.20(+0.53%) |
Oct 10, 2011 | 36.88 | 37.81 | 36.71 | 37.81 | 1,303,567 | +1.59(+4.40%) |
Oct 07, 2011 | 36.84 | 37.00 | 35.96 | 36.22 | 1,368,305 | -0.34(-0.93%) |
Oct 06, 2011 | 36.19 | 36.57 | 36.19 | 36.56 | 1,528,647 | +0.74(+2.06%) |
Oct 05, 2011 | 35.23 | 35.92 | 34.63 | 35.82 | 1,677,436 | +0.56(+1.58%) |
Oct 04, 2011 | 33.92 | 35.31 | 33.80 | 35.26 | 3,086,363 | +0.91(+2.66%) |
Oct 03, 2011 | 35.30 | 35.86 | 34.20 | 34.35 | 2,303,304 | -1.03(-2.91%) |
Sep 30, 2011 | 35.95 | 36.42 | 35.37 | 35.38 | 1,999,320 | -1.11(-3.04%) |
Sep 29, 2011 | 36.25 | 36.74 | 35.88 | 36.49 | 2,179,846 | +0.89(+2.50%) |
Sep 28, 2011 | 35.87 | 36.30 | 35.57 | 35.60 | 1,900,444 | -0.42(-1.18%) |
Sep 27, 2011 | 36.13 | 36.83 | 35.82 | 36.02 | 2,003,545 | +0.63(+1.77%) |
Sep 26, 2011 | 34.74 | 35.45 | 34.33 | 35.39 | 2,244,716 | +0.98(+2.85%) |
Sep 23, 2011 | 33.79 | 34.63 | 33.76 | 34.41 | 1,584,260 | +0.49(+1.46%) |
Sep 22, 2011 | 34.02 | 34.50 | 33.56 | 33.92 | 2,973,511 | -1.01(-2.89%) |
Sep 21, 2011 | 36.28 | 36.45 | 34.93 | 34.93 | 1,922,626 | -1.41(-3.89%) |
Sep 20, 2011 | 36.76 | 36.97 | 36.27 | 36.34 | 2,289,645 | -0.45(-1.23%) |
Sep 19, 2011 | 36.01 | 37.02 | 35.97 | 36.79 | 2,072,708 | -0.03(-0.08%) |
Sep 16, 2011 | 37.82 | 38.08 | 36.26 | 36.82 | 4,601,196 | -1.06(-2.79%) |
Sep 15, 2011 | 37.45 | 37.95 | 36.99 | 37.88 | 2,148,675 | +0.31(+0.82%) |
Sep 14, 2011 | 37.40 | 37.99 | 36.83 | 37.57 | 1,587,689 | +0.40(+1.07%) |
Sep 13, 2011 | 36.56 | 37.30 | 36.30 | 37.18 | 1,452,517 | +0.68(+1.85%) |
Sep 12, 2011 | 35.98 | 36.55 | 35.63 | 36.50 | 1,534,375 | +0.21(+0.58%) |
Sep 09, 2011 | 36.91 | 36.97 | 36.01 | 36.29 | 1,940,055 | -0.96(-2.58%) |
Sep 08, 2011 | 37.36 | 37.94 | 37.17 | 37.25 | 2,724,447 | -0.33(-0.87%) |
Sep 07, 2011 | 36.97 | 37.66 | 36.84 | 37.58 | 1,516,369 | +1.13(+3.09%) |
Sep 06, 2011 | 35.91 | 36.60 | 35.64 | 36.45 | 1,776,449 | -0.44(-1.20%) |
Sep 02, 2011 | 37.50 | 37.58 | 36.76 | 36.89 | 1,717,755 | -1.36(-3.56%) |
Sep 01, 2011 | 38.11 | 38.50 | 37.91 | 38.25 | 2,533,078 | +0.26(+0.69%) |
Aug 31, 2011 | 37.93 | 38.45 | 37.71 | 37.99 | 1,563,855 | +0.32(+0.84%) |
Aug 30, 2011 | 37.38 | 37.91 | 37.16 | 37.67 | 1,768,814 | +0.17(+0.46%) |
Aug 29, 2011 | 36.70 | 37.67 | 35.84 | 37.50 | 5,109,275 | +1.05(+2.88%) |
Aug 26, 2011 | 35.24 | 36.49 | 34.92 | 36.45 | 4,693,437 | +0.81(+2.29%) |
Aug 25, 2011 | 36.25 | 36.40 | 35.53 | 35.64 | 4,155,467 | -0.50(-1.39%) |
Aug 24, 2011 | 35.85 | 36.41 | 35.75 | 36.14 | 2,445,804 | +0.16(+0.44%) |
Aug 23, 2011 | 34.68 | 35.98 | 34.53 | 35.98 | 2,171,895 | +1.35(+3.91%) |
Aug 22, 2011 | 34.33 | 34.98 | 34.08 | 34.63 | 2,396,553 | +0.94(+2.79%) |
Aug 19, 2011 | 33.64 | 34.51 | 33.64 | 33.69 | 1,903,352 | -0.39(-1.13%) |
Aug 18, 2011 | 34.22 | 34.41 | 33.70 | 34.08 | 2,856,966 | -1.08(-3.06%) |
Aug 17, 2011 | 35.14 | 35.32 | 34.84 | 35.15 | 2,196,782 | +0.30(+0.87%) |
Aug 16, 2011 | 34.75 | 35.13 | 34.45 | 34.85 | 1,344,058 | -0.22(-0.63%) |
Aug 15, 2011 | 34.80 | 35.10 | 34.35 | 35.07 | 1,452,145 | +0.46(+1.34%) |
Aug 12, 2011 | 34.38 | 34.78 | 33.98 | 34.61 | 1,525,691 | +0.57(+1.66%) |
Aug 11, 2011 | 32.75 | 34.48 | 32.62 | 34.04 | 2,527,315 | +1.58(+4.87%) |
Aug 10, 2011 | 33.29 | 33.61 | 32.39 | 32.46 | 3,169,750 | -1.53(-4.49%) |
Aug 09, 2011 | 33.62 | 34.01 | 31.83 | 33.99 | 3,530,747 | +1.72(+5.33%) |
Aug 08, 2011 | 33.62 | 34.07 | 32.27 | 32.27 | 2,964,960 | -2.06(-5.99%) |
Aug 05, 2011 | 34.51 | 34.67 | 33.27 | 34.33 | 3,452,804 | +0.24(+0.71%) |
Aug 04, 2011 | 34.82 | 35.04 | 33.99 | 34.08 | 3,546,218 | -1.22(-3.44%) |
Aug 03, 2011 | 35.33 | 35.51 | 34.82 | 35.30 | 4,164,229 | +0.10(+0.29%) |
Aug 02, 2011 | 36.05 | 36.29 | 35.17 | 35.20 | 2,096,213 | -1.09(-3.01%) |
Aug 01, 2011 | 36.71 | 37.09 | 36.06 | 36.29 | 2,290,978 | -0.42(-1.15%) |
Jul 29, 2011 | 36.52 | 37.07 | 36.33 | 36.71 | 1,463,355 | -0.10(-0.28%) |
Jul 28, 2011 | 36.93 | 37.07 | 36.60 | 36.81 | 2,083,947 | -0.01(-0.04%) |
Jul 27, 2011 | 37.55 | 37.61 | 36.76 | 36.83 | 1,713,721 | -0.79(-2.11%) |
Jul 26, 2011 | 38.86 | 38.86 | 37.52 | 37.62 | 1,945,825 | -1.17(-3.03%) |
Jul 25, 2011 | 38.59 | 38.96 | 38.44 | 38.79 | 752,945 | -0.11(-0.28%) |
Jul 22, 2011 | 38.87 | 38.97 | 38.84 | 38.90 | 1,089,520 | -0.04(-0.11%) |
Jul 21, 2011 | 39.26 | 39.27 | 38.86 | 38.95 | 1,534,347 | -0.03(-0.09%) |
Jul 20, 2011 | 39.53 | 39.53 | 38.67 | 38.98 | 1,529,798 | -0.43(-1.09%) |
Jul 19, 2011 | 39.03 | 39.51 | 38.98 | 39.41 | 1,517,532 | +0.59(+1.53%) |
Jul 18, 2011 | 39.24 | 39.29 | 38.63 | 38.81 | 1,407,215 | -0.61(-1.56%) |
Jul 15, 2011 | 39.57 | 39.79 | 39.03 | 39.43 | 3,065,042 | +1.37(+3.59%) |
Jul 14, 2011 | 38.21 | 38.53 | 37.80 | 38.06 | 1,280,814 | +0.03(+0.07%) |
Jul 13, 2011 | 38.43 | 38.50 | 37.94 | 38.03 | 1,460,016 | -0.20(-0.52%) |
Jul 12, 2011 | 38.32 | 38.46 | 38.10 | 38.23 | 1,753,772 | -0.10(-0.25%) |
Jul 11, 2011 | 39.24 | 39.31 | 38.22 | 38.33 | 2,175,136 | -1.20(-3.04%) |
Jul 08, 2011 | 39.13 | 39.57 | 38.88 | 39.53 | 1,541,247 | -0.08(-0.21%) |
Jul 07, 2011 | 39.66 | 39.82 | 39.32 | 39.62 | 1,942,126 | +0.25(+0.63%) |
Jul 06, 2011 | 38.58 | 39.40 | 38.42 | 39.37 | 2,140,229 | +0.99(+2.57%) |
Jul 05, 2011 | 38.35 | 38.50 | 38.10 | 38.38 | 996,399 | +0.08(+0.22%) |
Jul 01, 2011 | 37.65 | 38.32 | 37.53 | 38.30 | 791,151 | +0.73(+1.95%) |
Jun 30, 2011 | 37.32 | 37.63 | 37.16 | 37.56 | 1,260,083 | +0.38(+1.02%) |
Jun 29, 2011 | 37.27 | 37.53 | 37.01 | 37.18 | 1,032,776 | +0.11(+0.30%) |
Jun 28, 2011 | 36.40 | 37.11 | 36.38 | 37.07 | 798,792 | +0.59(+1.61%) |
Jun 27, 2011 | 35.95 | 36.63 | 35.95 | 36.49 | 975,041 | +0.44(+1.23%) |
Jun 24, 2011 | 36.29 | 36.38 | 35.91 | 36.05 | 1,508,554 | -0.22(-0.61%) |
Jun 23, 2011 | 35.58 | 36.31 | 35.51 | 36.27 | 960,049 | +0.26(+0.71%) |
Jun 22, 2011 | 36.09 | 36.34 | 35.99 | 36.01 | 853,748 | -0.23(-0.63%) |
Jun 21, 2011 | 35.94 | 36.34 | 35.80 | 36.24 | 1,673,325 | +0.48(+1.33%) |
Jun 20, 2011 | 35.69 | 35.81 | 35.64 | 35.76 | 1,828,975 | +0.38(+1.07%) |
Jun 17, 2011 | 35.32 | 35.68 | 35.22 | 35.38 | 1,266,006 | +0.33(+0.95%) |
Jun 16, 2011 | 34.91 | 35.14 | 34.71 | 35.05 | 1,230,388 | +0.18(+0.51%) |
Jun 15, 2011 | 34.88 | 35.21 | 34.71 | 34.87 | 1,098,143 | -0.33(-0.94%) |
Jun 14, 2011 | 34.95 | 35.39 | 34.89 | 35.20 | 1,266,591 | +0.65(+1.88%) |
Jun 13, 2011 | 34.47 | 34.62 | 34.47 | 34.55 | 1,321,560 | +0.15(+0.44%) |
Jun 10, 2011 | 34.88 | 34.95 | 34.35 | 34.40 | 1,676,456 | -0.66(-1.87%) |
Jun 09, 2011 | 35.00 | 35.19 | 34.83 | 35.06 | 1,043,392 | +0.19(+0.53%) |
Jun 08, 2011 | 35.10 | 35.11 | 34.76 | 34.87 | 1,491,812 | -0.10(-0.28%) |
Jun 07, 2011 | 35.43 | 35.47 | 34.92 | 34.97 | 1,757,875 | -0.29(-0.83%) |
Jun 06, 2011 | 35.25 | 35.49 | 35.11 | 35.26 | 1,288,160 | -0.10(-0.29%) |