Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.75 | 40.89 | 40.35 | 40.67 | 5,584,601 | -0.22(-0.55%) |
Apr 27, 2012 | 40.46 | 41.15 | 40.23 | 40.89 | 5,531,674 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.87 | 40.35 | 5,087,477 | +0.46(+1.16%) |
Apr 25, 2012 | 40.00 | 40.20 | 39.72 | 39.89 | 5,012,812 | +0.07(+0.18%) |
Apr 24, 2012 | 39.89 | 40.04 | 39.60 | 39.82 | 4,782,734 | +0.06(+0.16%) |
Apr 23, 2012 | 40.01 | 40.04 | 39.46 | 39.76 | 5,071,492 | -0.45(-1.12%) |
Apr 20, 2012 | 39.96 | 40.28 | 39.81 | 40.21 | 5,142,435 | +0.34(+0.86%) |
Apr 19, 2012 | 40.36 | 40.42 | 39.77 | 39.86 | 5,275,334 | -0.41(-1.03%) |
Apr 18, 2012 | 40.38 | 40.45 | 40.26 | 40.28 | 4,200,432 | -0.15(-0.38%) |
Apr 17, 2012 | 40.36 | 40.56 | 40.30 | 40.43 | 5,309,967 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.48 | 40.11 | 40.28 | 5,955,835 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.75 | 40.29 | 40.31 | 6,424,832 | -0.35(-0.86%) |
Apr 12, 2012 | 40.11 | 40.70 | 40.02 | 40.66 | 5,813,954 | +0.51(+1.28%) |
Apr 11, 2012 | 39.84 | 40.16 | 39.84 | 40.15 | 6,336,382 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.26 | 39.46 | 39.59 | 8,563,651 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.50 | 39.83 | 40.37 | 7,207,018 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.49 | 40.52 | 10,759,674 | -0.07(-0.17%) |
Apr 04, 2012 | 40.40 | 40.69 | 40.02 | 40.59 | 8,527,259 | -0.04(-0.10%) |
Apr 03, 2012 | 40.91 | 41.01 | 40.40 | 40.63 | 6,482,966 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,907,263 | +0.01(+0.03%) |
Mar 30, 2012 | 40.77 | 41.08 | 40.77 | 40.90 | 5,307,750 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.74 | 40.36 | 40.70 | 6,036,714 | -0.13(-0.31%) |
Mar 28, 2012 | 41.07 | 41.25 | 40.73 | 40.82 | 6,505,641 | -0.02(-0.05%) |
Mar 27, 2012 | 41.23 | 41.30 | 40.85 | 40.85 | 5,859,830 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.38 | 40.85 | 41.32 | 5,522,190 | +0.47(+1.15%) |
Mar 23, 2012 | 40.69 | 40.99 | 40.45 | 40.85 | 6,951,822 | +0.18(+0.45%) |
Mar 22, 2012 | 40.39 | 40.67 | 40.26 | 40.66 | 6,037,210 | +0.25(+0.63%) |
Mar 21, 2012 | 40.82 | 41.00 | 40.39 | 40.41 | 7,723,990 | -0.31(-0.76%) |
Mar 20, 2012 | 40.62 | 40.91 | 40.46 | 40.72 | 7,488,721 | -0.25(-0.62%) |
Mar 19, 2012 | 40.97 | 41.06 | 40.59 | 40.97 | 6,025,233 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.38 | 40.79 | 41.00 | 8,204,318 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.31 | 40.81 | 41.24 | 6,426,108 | +0.11(+0.26%) |
Mar 14, 2012 | 41.11 | 41.27 | 40.99 | 41.13 | 6,790,741 | +0.08(+0.21%) |
Mar 13, 2012 | 40.80 | 41.10 | 40.57 | 41.05 | 7,377,842 | +0.35(+0.86%) |
Mar 12, 2012 | 40.55 | 40.77 | 40.50 | 40.70 | 6,638,910 | +0.20(+0.50%) |
Mar 09, 2012 | 40.26 | 40.57 | 40.22 | 40.49 | 5,983,535 | +0.32(+0.80%) |
Mar 08, 2012 | 39.87 | 40.28 | 39.81 | 40.17 | 7,277,028 | +0.41(+1.04%) |
Mar 07, 2012 | 39.68 | 39.79 | 39.49 | 39.76 | 6,804,970 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.79 | 39.39 | 39.65 | 9,038,614 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.91 | 39.43 | 39.80 | 5,775,305 | +0.08(+0.19%) |
Mar 02, 2012 | 39.72 | 39.94 | 39.56 | 39.72 | 4,932,245 | -0.12(-0.30%) |
Mar 01, 2012 | 39.72 | 39.95 | 39.45 | 39.84 | 11,715,112 | +0.05(+0.12%) |
Feb 29, 2012 | 39.29 | 39.95 | 39.20 | 39.79 | 15,883,560 | +0.48(+1.21%) |
Feb 28, 2012 | 38.80 | 39.37 | 38.74 | 39.31 | 11,745,460 | +0.49(+1.27%) |
Feb 27, 2012 | 38.49 | 38.91 | 38.43 | 38.82 | 8,966,317 | +0.06(+0.16%) |
Feb 24, 2012 | 38.46 | 38.93 | 38.34 | 38.76 | 14,753,021 | +0.51(+1.32%) |
Feb 23, 2012 | 37.52 | 38.48 | 36.93 | 38.26 | 22,279,736 | +1.07(+2.89%) |
Feb 22, 2012 | 36.87 | 37.31 | 36.68 | 37.18 | 9,649,230 | +0.30(+0.82%) |
Feb 21, 2012 | 37.05 | 37.34 | 36.72 | 36.88 | 7,228,881 | -0.07(-0.19%) |
Feb 17, 2012 | 36.67 | 37.00 | 36.58 | 36.95 | 7,166,247 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.56 | 36.33 | 36.45 | 5,598,915 | +0.08(+0.23%) |
Feb 15, 2012 | 36.69 | 36.79 | 36.15 | 36.37 | 6,848,114 | -0.32(-0.88%) |
Feb 14, 2012 | 36.61 | 36.89 | 36.54 | 36.69 | 6,322,736 | -0.06(-0.17%) |
Feb 13, 2012 | 36.85 | 36.91 | 36.58 | 36.75 | 4,436,763 | +0.16(+0.44%) |
Feb 10, 2012 | 36.54 | 36.60 | 36.31 | 36.59 | 4,609,159 | -0.19(-0.51%) |
Feb 09, 2012 | 36.73 | 36.84 | 36.54 | 36.78 | 4,706,203 | +0.09(+0.25%) |
Feb 08, 2012 | 36.57 | 36.71 | 36.44 | 36.69 | 7,978,038 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.22 | 36.58 | 6,687,306 | +0.25(+0.69%) |
Feb 06, 2012 | 36.27 | 36.54 | 36.15 | 36.33 | 5,315,321 | -0.06(-0.17%) |
Feb 03, 2012 | 36.49 | 36.78 | 36.33 | 36.39 | 8,718,018 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.91 | 35.98 | 36.29 | 14,065,092 | +0.40(+1.13%) |
Feb 01, 2012 | 35.74 | 35.97 | 35.60 | 35.89 | 9,347,179 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.66 | 35.12 | 35.46 | 10,004,089 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.72 | 35.13 | 7,658,974 | +0.20(+0.56%) |
Jan 27, 2012 | 35.21 | 35.45 | 34.84 | 34.93 | 8,076,611 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.24 | 6,963,649 | -0.45(-1.25%) |
Jan 25, 2012 | 35.42 | 35.77 | 35.22 | 35.69 | 7,387,254 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.42 | 34.88 | 35.42 | 6,220,771 | +0.42(+1.20%) |
Jan 23, 2012 | 35.01 | 35.32 | 34.85 | 35.00 | 9,061,453 | -0.01(-0.04%) |
Jan 20, 2012 | 35.67 | 35.67 | 34.87 | 35.01 | 10,380,721 | -0.51(-1.43%) |
Jan 19, 2012 | 34.86 | 35.52 | 34.59 | 35.52 | 10,753,203 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.80 | 13,470,192 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 34.99 | 34.56 | 34.81 | 7,260,185 | +0.04(+0.12%) |
Jan 13, 2012 | 34.65 | 35.05 | 34.53 | 34.77 | 9,806,153 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.24 | 34.76 | 10,164,146 | +0.54(+1.59%) |
Jan 11, 2012 | 33.88 | 34.27 | 33.86 | 34.22 | 5,714,533 | +0.17(+0.49%) |
Jan 10, 2012 | 34.04 | 34.10 | 33.87 | 34.05 | 9,063,507 | +0.15(+0.45%) |
Jan 09, 2012 | 34.21 | 34.21 | 33.70 | 33.90 | 9,736,685 | -0.27(-0.78%) |
Jan 06, 2012 | 34.06 | 34.59 | 33.83 | 34.16 | 18,047,694 | +0.31(+0.91%) |
Jan 05, 2012 | 33.50 | 34.04 | 32.98 | 33.86 | 27,953,998 | -1.04(-2.98%) |
Jan 04, 2012 | 35.63 | 35.75 | 34.58 | 34.90 | 20,191,106 | -0.85(-2.38%) |
Dec 30, 2011 | 35.93 | 36.07 | 35.75 | 35.75 | 3,667,209 | -0.32(-0.89%) |
Dec 29, 2011 | 36.22 | 36.34 | 35.95 | 36.07 | 4,523,450 | -0.02(-0.06%) |
Dec 28, 2011 | 36.42 | 36.53 | 36.05 | 36.09 | 4,296,801 | -0.28(-0.77%) |
Dec 27, 2011 | 35.93 | 36.44 | 35.84 | 36.37 | 5,232,734 | +0.29(+0.79%) |
Dec 23, 2011 | 35.95 | 36.10 | 35.67 | 36.08 | 4,786,818 | -0.01(-0.04%) |
Dec 21, 2011 | 36.08 | 36.35 | 36.01 | 36.10 | 9,670,532 | -0.04(-0.12%) |
Dec 20, 2011 | 36.27 | 36.33 | 35.68 | 36.14 | 9,515,183 | +0.24(+0.66%) |
Dec 19, 2011 | 36.41 | 36.60 | 35.80 | 35.90 | 4,503,803 | -0.53(-1.46%) |
Dec 16, 2011 | 36.59 | 36.70 | 36.15 | 36.43 | 5,968,160 | +0.09(+0.25%) |
Dec 15, 2011 | 36.91 | 37.00 | 36.29 | 36.34 | 5,228,352 | -0.29(-0.78%) |
Dec 14, 2011 | 36.68 | 36.86 | 36.47 | 36.63 | 4,911,753 | -0.23(-0.62%) |
Dec 13, 2011 | 37.35 | 37.44 | 36.71 | 36.86 | 6,429,576 | -0.46(-1.23%) |
Dec 12, 2011 | 37.28 | 37.44 | 37.00 | 37.32 | 6,288,141 | -0.02(-0.06%) |
Dec 09, 2011 | 37.49 | 37.62 | 37.19 | 37.34 | 5,696,600 | +0.02(+0.06%) |
Dec 08, 2011 | 37.58 | 37.90 | 37.23 | 37.32 | 7,260,218 | -0.50(-1.33%) |
Dec 07, 2011 | 37.44 | 37.82 | 37.34 | 37.82 | 12,031,728 | +0.37(+0.99%) |
Dec 06, 2011 | 37.23 | 37.61 | 37.01 | 37.45 | 6,017,183 | +0.24(+0.64%) |
Dec 05, 2011 | 37.13 | 37.32 | 36.90 | 37.21 | 6,274,410 | +0.31(+0.83%) |
Dec 02, 2011 | 36.53 | 37.23 | 36.53 | 36.91 | 10,779,108 | +0.51(+1.40%) |
Dec 01, 2011 | 36.78 | 37.12 | 36.28 | 36.40 | 12,801,101 | -0.38(-1.04%) |
Nov 30, 2011 | 37.11 | 37.16 | 36.21 | 36.78 | 13,114,848 | +0.32(+0.88%) |
Nov 29, 2011 | 36.27 | 36.79 | 36.05 | 36.46 | 8,048,729 | +0.43(+1.18%) |
Nov 28, 2011 | 36.58 | 36.68 | 35.84 | 36.03 | 6,764,710 | +0.29(+0.82%) |
Nov 25, 2011 | 36.05 | 36.20 | 35.74 | 35.74 | 3,338,582 | -0.22(-0.62%) |
Nov 23, 2011 | 36.42 | 36.44 | 35.96 | 35.96 | 7,486,855 | -0.81(-2.20%) |
Nov 22, 2011 | 36.67 | 37.00 | 36.59 | 36.77 | 7,727,450 | +0.10(+0.29%) |
Nov 21, 2011 | 36.33 | 36.84 | 36.03 | 36.67 | 8,465,531 | -0.32(-0.87%) |
Nov 18, 2011 | 36.86 | 37.14 | 36.43 | 36.99 | 8,776,266 | +0.25(+0.68%) |
Nov 17, 2011 | 37.26 | 37.51 | 36.40 | 36.74 | 9,159,225 | -0.21(-0.57%) |
Nov 16, 2011 | 38.18 | 38.38 | 36.88 | 36.95 | 18,821,452 | -0.17(-0.45%) |
Nov 15, 2011 | 36.66 | 37.39 | 36.60 | 37.11 | 9,356,116 | +0.37(+1.01%) |
Nov 14, 2011 | 36.64 | 37.00 | 36.49 | 36.74 | 5,368,773 | -0.08(-0.23%) |
Nov 11, 2011 | 36.09 | 36.87 | 36.07 | 36.83 | 6,184,497 | +0.90(+2.51%) |
Nov 10, 2011 | 36.18 | 36.28 | 35.77 | 35.93 | 5,659,010 | +0.06(+0.15%) |
Nov 09, 2011 | 36.15 | 36.34 | 35.76 | 35.87 | 8,468,513 | -0.94(-2.56%) |
Nov 08, 2011 | 36.78 | 36.88 | 36.32 | 36.81 | 7,497,447 | +0.15(+0.42%) |
Nov 07, 2011 | 36.28 | 36.69 | 36.13 | 36.66 | 5,575,735 | +0.46(+1.27%) |
Nov 04, 2011 | 36.13 | 36.33 | 35.68 | 36.20 | 7,587,468 | -0.05(-0.13%) |
Nov 03, 2011 | 35.86 | 36.54 | 35.48 | 36.25 | 14,474,570 | -0.47(-1.28%) |
Nov 02, 2011 | 37.01 | 37.58 | 36.60 | 36.72 | 17,555,620 | +0.22(+0.59%) |
Nov 01, 2011 | 36.95 | 37.00 | 35.84 | 36.51 | 23,727,364 | -1.49(-3.91%) |
Oct 31, 2011 | 37.98 | 38.45 | 37.82 | 37.99 | 6,187,449 | -0.34(-0.89%) |
Oct 28, 2011 | 38.37 | 38.55 | 38.03 | 38.33 | 7,759,578 | -0.22(-0.58%) |
Oct 27, 2011 | 38.83 | 38.86 | 38.07 | 38.56 | 10,862,253 | +0.28(+0.74%) |
Oct 26, 2011 | 38.07 | 38.49 | 37.55 | 38.27 | 9,428,790 | +0.52(+1.38%) |
Oct 25, 2011 | 37.86 | 38.10 | 37.57 | 37.75 | 5,592,995 | -0.22(-0.58%) |
Oct 24, 2011 | 37.76 | 38.29 | 37.76 | 37.97 | 6,306,687 | +0.06(+0.15%) |
Oct 21, 2011 | 37.56 | 37.93 | 37.37 | 37.92 | 8,474,531 | +0.65(+1.73%) |
Oct 20, 2011 | 37.00 | 37.35 | 36.74 | 37.27 | 6,775,896 | +0.31(+0.83%) |
Oct 19, 2011 | 37.17 | 37.45 | 36.90 | 36.97 | 6,057,010 | -0.26(-0.69%) |
Oct 18, 2011 | 36.71 | 37.47 | 36.52 | 37.22 | 8,086,234 | +0.51(+1.40%) |
Oct 17, 2011 | 36.54 | 36.92 | 36.52 | 36.71 | 5,799,440 | -0.03(-0.09%) |
Oct 14, 2011 | 36.79 | 37.00 | 36.48 | 36.75 | 6,919,675 | +0.15(+0.42%) |
Oct 13, 2011 | 36.36 | 36.81 | 36.27 | 36.59 | 6,712,035 | -0.01(-0.04%) |
Oct 12, 2011 | 36.79 | 37.19 | 36.60 | 36.61 | 8,015,814 | -0.22(-0.60%) |
Oct 11, 2011 | 36.27 | 36.91 | 35.98 | 36.83 | 9,578,199 | +0.31(+0.84%) |
Oct 10, 2011 | 36.13 | 36.58 | 35.98 | 36.52 | 6,941,090 | +0.74(+2.08%) |
Oct 07, 2011 | 36.20 | 36.33 | 35.39 | 35.78 | 10,446,906 | -0.24(-0.67%) |
Oct 06, 2011 | 36.10 | 36.38 | 35.81 | 36.02 | 19,822,302 | +1.49(+4.32%) |
Oct 05, 2011 | 34.46 | 34.59 | 34.05 | 34.53 | 8,818,799 | +0.20(+0.59%) |
Oct 04, 2011 | 33.05 | 34.38 | 33.05 | 34.33 | 14,633,218 | +1.16(+3.49%) |
Oct 03, 2011 | 33.91 | 34.08 | 33.16 | 33.17 | 12,117,570 | -0.86(-2.53%) |
Sep 30, 2011 | 34.52 | 34.62 | 34.03 | 34.03 | 12,673,019 | -0.83(-2.37%) |
Sep 29, 2011 | 35.31 | 35.36 | 34.22 | 34.86 | 11,365,816 | +0.17(+0.48%) |
Sep 28, 2011 | 34.99 | 35.60 | 34.58 | 34.69 | 10,975,684 | -0.31(-0.87%) |
Sep 27, 2011 | 35.61 | 35.91 | 34.91 | 35.00 | 10,992,313 | -0.13(-0.38%) |
Sep 26, 2011 | 34.37 | 35.23 | 34.27 | 35.13 | 8,543,033 | +1.03(+3.01%) |
Sep 23, 2011 | 34.05 | 34.48 | 33.87 | 34.10 | 11,610,983 | +0.01(+0.02%) |
Sep 22, 2011 | 34.86 | 35.60 | 33.74 | 34.09 | 19,133,626 | -1.60(-4.47%) |
Sep 21, 2011 | 36.11 | 36.73 | 35.68 | 35.69 | 6,965,326 | -0.59(-1.63%) |
Sep 20, 2011 | 36.72 | 36.87 | 36.27 | 36.28 | 6,356,384 | -0.33(-0.91%) |
Sep 19, 2011 | 36.03 | 36.77 | 35.97 | 36.61 | 9,159,086 | +0.07(+0.19%) |
Sep 16, 2011 | 36.06 | 37.05 | 36.02 | 36.54 | 16,037,703 | +0.67(+1.86%) |
Sep 15, 2011 | 35.91 | 36.00 | 35.43 | 35.88 | 7,097,884 | +0.29(+0.82%) |
Sep 14, 2011 | 35.61 | 35.96 | 35.36 | 35.59 | 9,896,989 | +0.23(+0.65%) |
Sep 13, 2011 | 34.80 | 35.44 | 34.54 | 35.36 | 9,519,391 | +0.58(+1.68%) |
Sep 12, 2011 | 34.30 | 34.94 | 34.06 | 34.77 | 7,640,866 | +0.06(+0.18%) |
Sep 09, 2011 | 34.88 | 35.06 | 34.36 | 34.71 | 11,494,121 | -0.40(-1.13%) |
Sep 08, 2011 | 34.85 | 35.68 | 34.63 | 35.11 | 14,172,414 | +0.01(+0.02%) |
Sep 07, 2011 | 34.73 | 35.10 | 34.43 | 35.10 | 8,214,007 | +0.86(+2.51%) |
Sep 06, 2011 | 33.84 | 34.29 | 33.56 | 34.24 | 7,457,051 | -0.26(-0.74%) |
Sep 02, 2011 | 35.14 | 35.14 | 34.50 | 34.50 | 6,776,017 | -0.94(-2.64%) |
Sep 01, 2011 | 36.21 | 36.25 | 35.26 | 35.43 | 11,415,160 | -0.42(-1.18%) |
Aug 31, 2011 | 35.55 | 36.09 | 35.53 | 35.86 | 13,560,205 | +0.49(+1.39%) |
Aug 30, 2011 | 35.48 | 35.66 | 35.06 | 35.36 | 9,362,350 | -0.26(-0.74%) |
Aug 29, 2011 | 35.60 | 35.67 | 35.23 | 35.63 | 6,307,096 | +0.35(+1.00%) |
Aug 26, 2011 | 34.76 | 35.50 | 34.39 | 35.27 | 6,755,900 | +0.37(+1.05%) |
Aug 25, 2011 | 35.36 | 35.59 | 34.78 | 34.91 | 6,656,855 | -0.49(-1.37%) |
Aug 24, 2011 | 35.10 | 35.69 | 34.87 | 35.39 | 7,054,757 | +0.26(+0.73%) |
Aug 23, 2011 | 34.73 | 35.18 | 34.63 | 35.14 | 8,971,927 | +0.40(+1.16%) |
Aug 22, 2011 | 35.14 | 35.18 | 33.89 | 34.73 | 8,853,995 | +0.09(+0.26%) |
Aug 19, 2011 | 34.72 | 35.33 | 34.53 | 34.64 | 12,356,165 | -0.50(-1.42%) |
Aug 18, 2011 | 34.37 | 35.28 | 33.97 | 35.14 | 20,533,524 | +0.06(+0.18%) |
Aug 17, 2011 | 36.11 | 36.27 | 34.75 | 35.08 | 31,308,848 | +0.82(+2.39%) |
Aug 16, 2011 | 33.39 | 34.48 | 33.39 | 34.26 | 12,757,696 | +0.87(+2.60%) |
Aug 15, 2011 | 33.57 | 33.60 | 32.98 | 33.39 | 8,657,880 | -0.04(-0.12%) |
Aug 12, 2011 | 33.06 | 33.71 | 32.38 | 33.44 | 9,961,143 | +0.83(+2.56%) |
Aug 11, 2011 | 32.43 | 33.06 | 32.26 | 32.60 | 17,589,226 | +0.39(+1.22%) |
Aug 10, 2011 | 33.28 | 33.38 | 32.15 | 32.21 | 14,137,578 | -1.55(-4.60%) |
Aug 09, 2011 | 32.83 | 33.79 | 32.09 | 33.76 | 20,832,720 | +1.73(+5.40%) |
Aug 08, 2011 | 32.83 | 33.19 | 31.23 | 32.03 | 18,850,642 | -1.52(-4.54%) |
Aug 05, 2011 | 33.34 | 33.70 | 32.62 | 33.55 | 16,319,661 | +0.58(+1.76%) |
Aug 04, 2011 | 34.21 | 34.38 | 32.90 | 32.97 | 18,696,618 | -1.34(-3.90%) |
Aug 03, 2011 | 33.84 | 34.38 | 33.50 | 34.31 | 13,806,156 | +0.55(+1.63%) |
Aug 02, 2011 | 34.83 | 35.04 | 33.75 | 33.76 | 12,047,059 | -1.48(-4.21%) |
Aug 01, 2011 | 35.51 | 35.64 | 34.68 | 35.24 | 12,778,675 | -0.27(-0.76%) |
Jul 29, 2011 | 35.04 | 35.75 | 34.78 | 35.51 | 13,791,401 | +0.73(+2.10%) |
Jul 28, 2011 | 34.72 | 35.15 | 34.69 | 34.78 | 6,182,536 | +0.06(+0.16%) |
Jul 27, 2011 | 34.81 | 35.02 | 34.66 | 34.72 | 7,789,126 | -0.18(-0.51%) |
Jul 26, 2011 | 35.37 | 35.41 | 34.70 | 34.90 | 8,548,353 | -0.37(-1.04%) |
Jul 25, 2011 | 35.44 | 35.53 | 35.21 | 35.27 | 4,895,318 | -0.46(-1.29%) |
Jul 22, 2011 | 35.73 | 35.78 | 35.41 | 35.73 | 5,778,543 | +0.06(+0.15%) |
Jul 21, 2011 | 35.30 | 35.86 | 35.28 | 35.68 | 9,238,685 | +0.53(+1.51%) |
Jul 20, 2011 | 35.45 | 35.51 | 35.04 | 35.15 | 8,384,115 | -0.23(-0.66%) |
Jul 19, 2011 | 35.17 | 35.41 | 35.09 | 35.38 | 10,320,625 | +0.49(+1.40%) |
Jul 18, 2011 | 35.11 | 35.17 | 34.72 | 34.89 | 8,451,963 | -0.34(-0.98%) |
Jul 15, 2011 | 35.12 | 35.26 | 34.75 | 35.23 | 11,929,278 | +0.21(+0.59%) |
Jul 14, 2011 | 35.06 | 35.24 | 34.96 | 35.03 | 10,396,756 | -0.03(-0.08%) |
Jul 13, 2011 | 35.36 | 35.39 | 35.01 | 35.06 | 9,271,545 | -0.08(-0.22%) |
Jul 12, 2011 | 35.00 | 35.49 | 35.00 | 35.13 | 8,449,012 | +0.17(+0.49%) |
Jul 11, 2011 | 34.95 | 35.31 | 34.84 | 34.96 | 6,963,963 | -0.31(-0.88%) |
Jul 08, 2011 | 35.17 | 35.48 | 35.09 | 35.27 | 14,237,544 | -0.37(-1.03%) |
Jul 07, 2011 | 35.72 | 35.95 | 35.40 | 35.63 | 32,064,152 | +2.23(+6.67%) |
Jul 06, 2011 | 32.81 | 33.63 | 32.81 | 33.41 | 10,064,127 | +0.61(+1.87%) |
Jul 05, 2011 | 33.08 | 33.14 | 32.72 | 32.79 | 8,120,519 | -0.26(-0.79%) |
Jul 01, 2011 | 32.45 | 33.08 | 32.30 | 33.06 | 7,872,185 | +0.70(+2.17%) |
Jun 30, 2011 | 32.19 | 32.35 | 32.08 | 32.35 | 10,166,408 | +0.29(+0.90%) |
Jun 29, 2011 | 32.38 | 32.46 | 32.06 | 32.06 | 8,189,731 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.20 | 9,074,211 | +0.16(+0.50%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.48 | 32.04 | 12,036,393 | +0.09(+0.28%) |
Jun 24, 2011 | 32.78 | 32.85 | 31.95 | 31.95 | 18,156,952 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.86 | 32.03 | 32.85 | 10,994,542 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.29 | 7,960,591 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.95 | 32.52 | 32.88 | 7,190,038 | +0.30(+0.93%) |
Jun 20, 2011 | 32.55 | 32.62 | 32.46 | 32.58 | 8,192,287 | +0.49(+1.53%) |
Jun 17, 2011 | 32.24 | 32.60 | 32.06 | 32.09 | 13,159,390 | +0.06(+0.17%) |
Jun 16, 2011 | 32.19 | 32.39 | 31.90 | 32.03 | 8,137,165 | -0.18(-0.56%) |
Jun 15, 2011 | 32.43 | 32.46 | 32.04 | 32.21 | 7,980,154 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.75 | 32.27 | 32.61 | 10,184,681 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.32 | 31.83 | 32.02 | 8,598,302 | -0.19(-0.58%) |
Jun 10, 2011 | 32.51 | 32.51 | 32.08 | 32.21 | 9,378,195 | -0.32(-0.98%) |
Jun 09, 2011 | 32.40 | 32.76 | 32.14 | 32.52 | 8,957,827 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.46 | 32.08 | 32.32 | 11,511,473 | -0.14(-0.42%) |
Jun 07, 2011 | 32.73 | 33.08 | 32.41 | 32.46 | 9,766,811 | -0.21(-0.63%) |
Jun 06, 2011 | 32.63 | 32.81 | 32.39 | 32.66 | 8,803,736 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.08 | 32.64 | 32.69 | 9,267,373 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.87 | 33.96 | 9,033,916 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.01 | 34.15 | 7,174,515 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.55 | 34.11 | 34.27 | 11,794,275 | -0.41(-1.19%) |
May 19, 2011 | 34.40 | 34.75 | 33.86 | 34.68 | 10,735,287 | +0.23(+0.66%) |
May 18, 2011 | 35.47 | 35.56 | 33.66 | 34.46 | 29,290,144 | -0.57(-1.61%) |
May 17, 2011 | 34.74 | 35.07 | 34.68 | 35.02 | 8,867,991 | +0.30(+0.87%) |
May 16, 2011 | 35.40 | 35.44 | 34.65 | 34.72 | 10,223,482 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.77 | 35.17 | 35.36 | 9,171,310 | -0.16(-0.46%) |
May 12, 2011 | 34.95 | 35.65 | 34.74 | 35.52 | 11,531,741 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.67 | 34.87 | 10,969,909 | +0.23(+0.67%) |
May 10, 2011 | 34.63 | 34.73 | 34.49 | 34.64 | 6,724,129 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,932,685 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.90 | 34.61 | 34.67 | 12,838,910 | +0.12(+0.34%) |
May 05, 2011 | 33.65 | 34.94 | 33.56 | 34.55 | 19,212,392 | +0.78(+2.32%) |
May 04, 2011 | 33.78 | 33.97 | 33.42 | 33.77 | 11,940,533 | +0.02(+0.06%) |
May 03, 2011 | 33.42 | 33.86 | 33.29 | 33.75 | 11,575,953 | +0.25(+0.76%) |