Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.84 | 43.92 | 43.17 | 43.34 | 4,704,078 | -0.56(-1.27%) |
Apr 27, 2012 | 43.96 | 44.13 | 43.68 | 43.90 | 4,763,873 | +0.20(+0.46%) |
Apr 26, 2012 | 43.62 | 43.77 | 43.20 | 43.70 | 5,385,099 | -0.05(-0.11%) |
Apr 25, 2012 | 42.86 | 43.81 | 42.68 | 43.74 | 10,341,480 | +1.14(+2.69%) |
Apr 24, 2012 | 41.97 | 42.60 | 41.97 | 42.60 | 8,189,235 | +0.59(+1.39%) |
Apr 23, 2012 | 40.80 | 42.04 | 40.76 | 42.01 | 13,459,573 | +0.67(+1.62%) |
Apr 20, 2012 | 40.82 | 41.41 | 40.41 | 41.34 | 10,956,085 | +0.60(+1.48%) |
Apr 19, 2012 | 41.35 | 42.53 | 40.22 | 40.74 | 18,875,938 | -1.52(-3.60%) |
Apr 18, 2012 | 42.11 | 42.58 | 41.92 | 42.26 | 7,777,613 | +0.17(+0.41%) |
Apr 17, 2012 | 41.84 | 42.27 | 41.73 | 42.09 | 6,473,340 | +0.43(+1.03%) |
Apr 16, 2012 | 41.76 | 42.21 | 41.61 | 41.66 | 6,102,377 | +0.02(+0.05%) |
Apr 13, 2012 | 41.74 | 41.89 | 41.44 | 41.64 | 6,253,200 | -0.29(-0.70%) |
Apr 12, 2012 | 40.90 | 42.08 | 40.80 | 41.94 | 7,150,672 | +1.16(+2.84%) |
Apr 11, 2012 | 40.99 | 41.32 | 40.71 | 40.78 | 5,827,532 | +0.32(+0.78%) |
Apr 10, 2012 | 40.76 | 41.07 | 40.12 | 40.46 | 11,526,104 | -0.46(-1.13%) |
Apr 09, 2012 | 41.37 | 41.37 | 40.90 | 40.93 | 6,781,646 | -0.95(-2.27%) |
Apr 05, 2012 | 41.57 | 42.14 | 41.46 | 41.88 | 5,859,020 | +0.10(+0.25%) |
Apr 04, 2012 | 41.24 | 42.08 | 41.24 | 41.78 | 9,499,312 | +0.24(+0.58%) |
Apr 03, 2012 | 42.06 | 42.19 | 40.82 | 41.53 | 11,469,134 | -0.71(-1.69%) |
Apr 02, 2012 | 41.37 | 42.42 | 41.26 | 42.25 | 8,361,701 | +0.82(+1.97%) |
Mar 30, 2012 | 41.59 | 41.82 | 41.31 | 41.43 | 5,224,853 | +0.03(+0.07%) |
Mar 29, 2012 | 41.30 | 41.51 | 40.45 | 41.40 | 9,199,982 | -0.20(-0.47%) |
Mar 28, 2012 | 42.48 | 42.60 | 41.32 | 41.59 | 9,247,921 | -1.00(-2.35%) |
Mar 27, 2012 | 42.96 | 43.05 | 42.49 | 42.60 | 4,936,347 | -0.32(-0.74%) |
Mar 26, 2012 | 42.20 | 42.97 | 42.15 | 42.91 | 6,518,643 | +0.94(+2.24%) |
Mar 23, 2012 | 42.56 | 42.61 | 41.88 | 41.97 | 5,788,080 | -0.44(-1.05%) |
Mar 22, 2012 | 42.87 | 42.92 | 42.18 | 42.41 | 7,340,499 | -0.88(-2.02%) |
Mar 21, 2012 | 43.12 | 43.44 | 42.86 | 43.29 | 3,621,639 | +0.18(+0.42%) |
Mar 20, 2012 | 43.32 | 43.36 | 42.67 | 43.11 | 5,413,954 | -0.45(-1.04%) |
Mar 19, 2012 | 43.36 | 43.82 | 43.25 | 43.56 | 4,186,717 | -0.05(-0.12%) |
Mar 16, 2012 | 43.69 | 44.28 | 43.46 | 43.61 | 9,802,682 | +0.03(+0.06%) |
Mar 15, 2012 | 41.83 | 44.06 | 41.79 | 43.59 | 18,489,920 | +2.07(+4.99%) |
Mar 14, 2012 | 42.59 | 42.59 | 41.36 | 41.52 | 9,977,745 | -1.03(-2.43%) |
Mar 13, 2012 | 41.88 | 42.61 | 41.51 | 42.55 | 10,128,812 | +0.86(+2.07%) |
Mar 12, 2012 | 41.59 | 41.92 | 41.36 | 41.69 | 7,600,485 | +0.20(+0.47%) |
Mar 09, 2012 | 42.15 | 42.31 | 41.37 | 41.49 | 8,211,350 | -0.63(-1.49%) |
Mar 08, 2012 | 41.89 | 42.24 | 41.34 | 42.12 | 7,471,203 | +0.55(+1.33%) |
Mar 07, 2012 | 41.22 | 41.88 | 41.11 | 41.57 | 6,400,391 | +0.40(+0.97%) |
Mar 06, 2012 | 41.22 | 41.33 | 40.38 | 41.17 | 12,331,486 | -1.06(-2.51%) |
Mar 05, 2012 | 42.63 | 42.92 | 42.06 | 42.23 | 6,949,076 | -0.52(-1.21%) |
Mar 02, 2012 | 42.76 | 43.22 | 42.56 | 42.74 | 7,243,057 | -0.25(-0.57%) |
Mar 01, 2012 | 42.55 | 43.17 | 42.38 | 42.99 | 8,518,372 | +0.49(+1.16%) |
Feb 29, 2012 | 43.30 | 43.48 | 42.45 | 42.50 | 7,640,612 | -0.76(-1.76%) |
Feb 28, 2012 | 43.51 | 43.59 | 42.86 | 43.26 | 3,896,107 | -0.20(-0.46%) |
Feb 27, 2012 | 42.98 | 43.92 | 42.86 | 43.46 | 4,882,132 | +0.28(+0.64%) |
Feb 24, 2012 | 42.86 | 43.59 | 42.73 | 43.18 | 5,188,858 | +0.26(+0.60%) |
Feb 23, 2012 | 42.99 | 42.99 | 42.22 | 42.92 | 6,921,912 | -0.05(-0.12%) |
Feb 22, 2012 | 42.60 | 43.19 | 42.57 | 42.97 | 6,208,402 | +0.12(+0.27%) |
Feb 21, 2012 | 42.61 | 43.01 | 42.34 | 42.86 | 8,089,505 | +0.30(+0.71%) |
Feb 17, 2012 | 42.04 | 42.69 | 41.84 | 42.55 | 10,278,230 | +0.81(+1.94%) |
Feb 16, 2012 | 41.91 | 42.17 | 41.53 | 41.74 | 12,842,349 | -0.20(-0.48%) |
Feb 15, 2012 | 43.62 | 43.75 | 41.74 | 41.95 | 11,244,085 | -1.44(-3.32%) |
Feb 14, 2012 | 43.24 | 43.60 | 42.89 | 43.39 | 5,870,872 | -0.00(-0.01%) |
Feb 13, 2012 | 43.18 | 43.45 | 42.75 | 43.39 | 6,886,943 | +0.59(+1.39%) |
Feb 10, 2012 | 42.94 | 42.94 | 42.38 | 42.80 | 7,522,947 | -0.45(-1.04%) |
Feb 09, 2012 | 43.96 | 43.99 | 43.07 | 43.25 | 11,436,507 | -0.59(-1.36%) |
Feb 08, 2012 | 44.13 | 44.37 | 43.63 | 43.84 | 7,933,315 | -0.13(-0.29%) |
Feb 07, 2012 | 43.90 | 44.11 | 43.05 | 43.97 | 8,085,137 | -0.14(-0.32%) |
Feb 06, 2012 | 44.44 | 44.52 | 43.85 | 44.11 | 5,723,155 | -0.41(-0.91%) |
Feb 03, 2012 | 44.47 | 44.75 | 44.31 | 44.52 | 6,265,789 | +0.53(+1.20%) |
Feb 02, 2012 | 43.93 | 44.35 | 43.77 | 43.99 | 6,552,812 | -0.04(-0.10%) |
Feb 01, 2012 | 44.29 | 45.01 | 43.98 | 44.03 | 11,948,373 | +0.20(+0.46%) |
Jan 31, 2012 | 44.35 | 44.35 | 43.56 | 43.83 | 7,497,602 | -0.13(-0.29%) |
Jan 30, 2012 | 43.57 | 44.09 | 43.46 | 43.95 | 8,586,971 | -0.10(-0.23%) |
Jan 27, 2012 | 43.54 | 44.18 | 43.40 | 44.05 | 7,570,514 | +0.47(+1.07%) |
Jan 26, 2012 | 43.58 | 44.40 | 43.52 | 43.58 | 7,462,375 | +0.02(+0.04%) |
Jan 25, 2012 | 42.42 | 43.67 | 42.20 | 43.57 | 8,738,869 | +0.93(+2.18%) |
Jan 24, 2012 | 41.84 | 42.88 | 41.75 | 42.64 | 10,819,721 | -0.00(-0.01%) |
Jan 23, 2012 | 43.45 | 43.49 | 42.46 | 42.64 | 6,869,588 | -0.62(-1.44%) |
Jan 20, 2012 | 43.21 | 43.54 | 42.86 | 43.26 | 8,493,113 | +0.25(+0.59%) |
Jan 19, 2012 | 43.33 | 44.02 | 42.98 | 43.01 | 12,805,586 | +0.90(+2.15%) |
Jan 18, 2012 | 42.04 | 42.68 | 41.89 | 42.10 | 10,115,248 | +0.12(+0.29%) |
Jan 17, 2012 | 42.63 | 42.63 | 41.74 | 41.98 | 7,652,768 | -0.09(-0.21%) |
Jan 13, 2012 | 42.26 | 42.26 | 41.43 | 42.07 | 6,638,668 | -0.51(-1.19%) |
Jan 12, 2012 | 43.04 | 43.13 | 42.39 | 42.58 | 6,644,558 | -0.36(-0.83%) |
Jan 11, 2012 | 42.59 | 43.09 | 42.51 | 42.93 | 5,287,370 | +0.24(+0.56%) |
Jan 10, 2012 | 42.42 | 43.14 | 42.37 | 42.70 | 8,606,505 | +0.72(+1.71%) |
Jan 09, 2012 | 41.47 | 42.03 | 41.15 | 41.98 | 6,090,412 | +0.75(+1.82%) |
Jan 06, 2012 | 41.56 | 41.64 | 41.04 | 41.23 | 4,811,853 | -0.18(-0.43%) |
Jan 05, 2012 | 41.38 | 41.69 | 41.36 | 41.40 | 7,775,127 | -0.30(-0.73%) |
Jan 04, 2012 | 41.15 | 41.86 | 41.13 | 41.71 | 5,143,913 | +1.09(+2.68%) |
Dec 30, 2011 | 40.39 | 40.87 | 40.39 | 40.62 | 4,415,658 | +0.23(+0.56%) |
Dec 29, 2011 | 40.26 | 40.47 | 40.05 | 40.39 | 3,147,685 | +0.34(+0.84%) |
Dec 28, 2011 | 40.52 | 40.64 | 39.92 | 40.05 | 3,191,893 | -0.47(-1.15%) |
Dec 27, 2011 | 40.53 | 40.74 | 40.33 | 40.52 | 2,528,205 | +0.06(+0.15%) |
Dec 23, 2011 | 40.10 | 40.65 | 40.06 | 40.46 | 4,054,267 | +0.96(+2.44%) |
Dec 21, 2011 | 38.90 | 39.54 | 38.31 | 39.50 | 9,384,296 | +0.70(+1.80%) |
Dec 20, 2011 | 38.47 | 38.98 | 38.36 | 38.80 | 7,202,814 | +1.04(+2.75%) |
Dec 19, 2011 | 38.39 | 38.69 | 37.68 | 37.76 | 7,288,704 | -0.53(-1.39%) |
Dec 16, 2011 | 38.26 | 38.74 | 38.04 | 38.29 | 12,866,317 | +0.42(+1.10%) |
Dec 15, 2011 | 38.34 | 38.50 | 37.50 | 37.88 | 8,271,512 | +0.07(+0.17%) |
Dec 14, 2011 | 37.93 | 38.28 | 37.68 | 37.81 | 10,410,769 | -0.60(-1.57%) |
Dec 13, 2011 | 39.04 | 39.49 | 38.17 | 38.41 | 7,915,743 | -0.16(-0.41%) |
Dec 12, 2011 | 38.64 | 38.93 | 38.26 | 38.57 | 4,648,466 | -0.44(-1.13%) |
Dec 09, 2011 | 38.55 | 39.14 | 38.31 | 39.01 | 6,719,623 | +0.53(+1.37%) |
Dec 08, 2011 | 39.19 | 39.19 | 38.34 | 38.48 | 8,208,090 | -0.82(-2.10%) |
Dec 07, 2011 | 39.31 | 39.53 | 38.72 | 39.31 | 5,967,779 | -0.12(-0.31%) |
Dec 06, 2011 | 40.29 | 40.32 | 38.87 | 39.43 | 8,806,527 | -0.67(-1.67%) |
Dec 05, 2011 | 40.06 | 40.64 | 39.75 | 40.10 | 6,368,293 | +0.73(+1.85%) |
Dec 02, 2011 | 39.87 | 40.17 | 39.26 | 39.37 | 7,183,056 | -0.09(-0.23%) |
Dec 01, 2011 | 39.40 | 39.74 | 39.08 | 39.46 | 7,761,209 | -0.18(-0.46%) |
Nov 30, 2011 | 39.27 | 39.70 | 38.99 | 39.65 | 8,082,747 | +1.60(+4.21%) |
Nov 29, 2011 | 37.80 | 38.61 | 37.72 | 38.04 | 5,798,941 | +0.27(+0.71%) |
Nov 28, 2011 | 37.49 | 37.94 | 37.37 | 37.78 | 5,964,542 | +1.52(+4.20%) |
Nov 25, 2011 | 36.52 | 36.92 | 36.25 | 36.25 | 3,337,627 | -0.32(-0.88%) |
Nov 23, 2011 | 37.00 | 37.13 | 36.40 | 36.57 | 6,345,850 | -0.86(-2.29%) |
Nov 22, 2011 | 37.55 | 37.81 | 37.29 | 37.43 | 6,333,938 | -0.06(-0.16%) |
Nov 21, 2011 | 38.36 | 38.51 | 37.15 | 37.49 | 9,991,103 | -1.38(-3.56%) |
Nov 18, 2011 | 38.54 | 39.11 | 38.32 | 38.88 | 6,496,734 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.91 | 37.96 | 38.45 | 7,493,094 | -0.42(-1.07%) |
Nov 16, 2011 | 39.01 | 39.68 | 38.68 | 38.86 | 6,324,142 | -0.52(-1.33%) |
Nov 15, 2011 | 39.04 | 39.63 | 38.55 | 39.39 | 5,905,259 | +0.16(+0.40%) |
Nov 14, 2011 | 38.93 | 39.32 | 38.79 | 39.23 | 6,492,322 | +0.03(+0.09%) |
Nov 11, 2011 | 38.73 | 39.31 | 38.71 | 39.20 | 5,197,763 | +0.95(+2.49%) |
Nov 10, 2011 | 37.79 | 38.42 | 37.61 | 38.24 | 5,496,731 | +0.77(+2.05%) |
Nov 09, 2011 | 38.04 | 38.16 | 37.24 | 37.47 | 7,948,984 | -1.51(-3.88%) |
Nov 08, 2011 | 39.02 | 39.07 | 37.93 | 38.99 | 6,590,416 | +0.25(+0.64%) |
Nov 07, 2011 | 38.40 | 39.28 | 37.95 | 38.74 | 6,314,795 | +0.17(+0.43%) |
Nov 04, 2011 | 38.11 | 38.64 | 37.47 | 38.57 | 6,495,096 | -0.10(-0.25%) |
Nov 03, 2011 | 38.32 | 38.79 | 37.72 | 38.67 | 7,801,260 | +0.95(+2.53%) |
Nov 02, 2011 | 37.47 | 37.92 | 37.13 | 37.71 | 6,265,864 | +0.82(+2.23%) |
Nov 01, 2011 | 36.64 | 37.74 | 36.21 | 36.89 | 10,402,523 | -1.04(-2.75%) |
Oct 31, 2011 | 38.55 | 38.65 | 37.91 | 37.93 | 6,552,692 | -0.93(-2.40%) |
Oct 28, 2011 | 38.88 | 39.23 | 38.68 | 38.87 | 8,179,705 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.55 | 38.05 | 39.10 | 13,591,731 | +1.80(+4.82%) |
Oct 26, 2011 | 36.65 | 37.53 | 36.49 | 37.30 | 10,986,738 | +0.85(+2.33%) |
Oct 25, 2011 | 36.78 | 36.89 | 35.90 | 36.45 | 10,505,828 | -0.66(-1.78%) |
Oct 24, 2011 | 36.92 | 37.39 | 36.83 | 37.11 | 8,436,611 | +0.17(+0.46%) |
Oct 21, 2011 | 36.36 | 36.95 | 36.19 | 36.94 | 13,533,117 | +0.90(+2.51%) |
Oct 20, 2011 | 35.50 | 36.57 | 35.43 | 36.04 | 14,227,463 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.36 | 34.50 | 34.65 | 6,747,432 | -0.55(-1.56%) |
Oct 18, 2011 | 33.93 | 35.55 | 33.84 | 35.20 | 6,403,462 | +1.18(+3.46%) |
Oct 17, 2011 | 34.89 | 34.89 | 33.91 | 34.03 | 5,477,560 | -1.01(-2.89%) |
Oct 14, 2011 | 34.76 | 35.05 | 34.47 | 35.04 | 4,733,058 | +0.71(+2.06%) |
Oct 13, 2011 | 34.74 | 34.74 | 34.04 | 34.33 | 8,999,693 | -0.64(-1.83%) |
Oct 12, 2011 | 35.30 | 35.97 | 34.94 | 34.97 | 9,293,239 | -0.20(-0.56%) |
Oct 11, 2011 | 34.83 | 35.62 | 34.68 | 35.17 | 7,178,555 | +0.12(+0.34%) |
Oct 10, 2011 | 34.32 | 35.05 | 34.22 | 35.05 | 6,414,473 | +1.22(+3.60%) |
Oct 07, 2011 | 34.27 | 34.31 | 33.48 | 33.83 | 8,374,206 | -0.28(-0.82%) |
Oct 06, 2011 | 33.60 | 34.41 | 33.59 | 34.11 | 13,321,767 | +1.18(+3.59%) |
Oct 05, 2011 | 31.89 | 33.08 | 31.48 | 32.93 | 12,600,907 | +1.12(+3.52%) |
Oct 04, 2011 | 30.05 | 31.91 | 29.61 | 31.81 | 12,674,491 | +1.39(+4.58%) |
Oct 03, 2011 | 30.99 | 31.64 | 30.40 | 30.41 | 10,035,669 | -0.70(-2.25%) |
Sep 30, 2011 | 31.85 | 32.11 | 31.11 | 31.11 | 9,933,806 | -1.35(-4.17%) |
Sep 29, 2011 | 32.28 | 32.57 | 31.83 | 32.47 | 6,951,273 | +0.74(+2.34%) |
Sep 28, 2011 | 32.65 | 32.88 | 31.62 | 31.72 | 6,768,691 | -0.91(-2.79%) |
Sep 27, 2011 | 32.53 | 33.26 | 32.12 | 32.63 | 7,353,514 | +0.74(+2.32%) |
Sep 26, 2011 | 31.96 | 32.01 | 31.23 | 31.90 | 9,473,894 | +0.23(+0.73%) |
Sep 23, 2011 | 31.34 | 31.89 | 31.17 | 31.66 | 12,101,461 | +0.26(+0.81%) |
Sep 22, 2011 | 30.82 | 31.77 | 30.32 | 31.41 | 14,207,743 | -0.24(-0.76%) |
Sep 21, 2011 | 33.56 | 33.56 | 31.63 | 31.65 | 16,142,612 | -2.02(-6.01%) |
Sep 20, 2011 | 34.29 | 34.50 | 33.64 | 33.67 | 4,958,288 | -0.48(-1.39%) |
Sep 19, 2011 | 34.43 | 34.43 | 33.56 | 34.15 | 7,344,372 | -0.77(-2.19%) |
Sep 16, 2011 | 34.96 | 35.15 | 34.61 | 34.91 | 7,703,165 | +0.15(+0.44%) |
Sep 15, 2011 | 34.44 | 34.80 | 34.11 | 34.76 | 8,828,650 | +0.94(+2.79%) |
Sep 14, 2011 | 33.44 | 34.30 | 32.49 | 33.82 | 8,369,237 | +0.49(+1.47%) |
Sep 13, 2011 | 32.28 | 33.43 | 32.17 | 33.32 | 10,464,487 | +1.21(+3.77%) |
Sep 12, 2011 | 31.98 | 32.37 | 31.30 | 32.11 | 12,585,928 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.37 | 32.21 | 32.42 | 11,682,966 | -1.18(-3.52%) |
Sep 08, 2011 | 33.94 | 34.18 | 33.56 | 33.60 | 7,145,233 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.29 | 33.86 | 34.18 | 7,925,311 | +0.46(+1.36%) |
Sep 06, 2011 | 32.56 | 33.80 | 32.38 | 33.72 | 9,299,394 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.26 | 33.50 | 33.63 | 6,435,867 | -1.19(-3.41%) |
Sep 01, 2011 | 35.05 | 35.70 | 34.65 | 34.82 | 8,123,463 | -0.30(-0.85%) |
Aug 31, 2011 | 35.61 | 35.99 | 34.82 | 35.11 | 6,897,976 | -0.22(-0.63%) |
Aug 30, 2011 | 34.52 | 35.61 | 34.38 | 35.34 | 9,749,368 | +0.73(+2.10%) |
Aug 29, 2011 | 34.37 | 34.62 | 34.10 | 34.61 | 6,785,119 | +0.67(+1.98%) |
Aug 26, 2011 | 33.49 | 34.09 | 32.38 | 33.94 | 7,716,191 | +0.41(+1.23%) |
Aug 25, 2011 | 33.87 | 34.07 | 33.16 | 33.52 | 8,646,857 | -0.23(-0.67%) |
Aug 24, 2011 | 33.33 | 33.79 | 32.89 | 33.75 | 8,077,067 | +0.24(+0.71%) |
Aug 23, 2011 | 32.71 | 33.53 | 32.14 | 33.51 | 12,396,036 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.35 | 32.48 | 32.58 | 11,332,451 | +0.11(+0.34%) |
Aug 19, 2011 | 32.16 | 33.08 | 32.02 | 32.47 | 15,219,009 | -0.14(-0.42%) |
Aug 18, 2011 | 33.33 | 33.82 | 31.96 | 32.61 | 19,326,846 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.36 | 34.36 | 34.84 | 5,409,153 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.49 | 34.51 | 34.69 | 8,739,527 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.95 | 35.14 | 35.57 | 8,380,994 | +0.43(+1.22%) |
Aug 12, 2011 | 35.00 | 35.66 | 34.79 | 35.14 | 7,560,721 | +0.28(+0.80%) |
Aug 11, 2011 | 33.79 | 35.38 | 33.54 | 34.86 | 12,344,708 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.89 | 33.52 | 33.62 | 13,875,523 | -1.20(-3.44%) |
Aug 09, 2011 | 33.85 | 34.88 | 32.50 | 34.82 | 16,863,200 | +1.68(+5.08%) |
Aug 08, 2011 | 33.85 | 34.44 | 33.06 | 33.14 | 18,778,700 | -1.90(-5.43%) |
Aug 05, 2011 | 35.62 | 35.74 | 34.02 | 35.04 | 16,845,436 | -0.12(-0.33%) |
Aug 04, 2011 | 36.76 | 36.93 | 35.12 | 35.16 | 14,988,631 | -2.08(-5.60%) |
Aug 03, 2011 | 37.10 | 37.30 | 36.44 | 37.24 | 12,608,025 | +0.26(+0.71%) |
Aug 02, 2011 | 38.06 | 38.42 | 36.93 | 36.98 | 13,920,779 | -1.41(-3.67%) |
Aug 01, 2011 | 39.21 | 39.27 | 37.78 | 38.39 | 10,332,770 | -0.44(-1.14%) |
Jul 29, 2011 | 38.61 | 39.15 | 38.12 | 38.84 | 7,945,129 | -0.26(-0.67%) |
Jul 28, 2011 | 38.73 | 39.52 | 38.55 | 39.10 | 7,114,535 | +0.37(+0.95%) |
Jul 27, 2011 | 39.03 | 39.43 | 38.63 | 38.73 | 8,978,223 | -0.58(-1.47%) |
Jul 26, 2011 | 39.67 | 39.72 | 39.05 | 39.31 | 6,507,812 | -0.43(-1.09%) |
Jul 25, 2011 | 38.91 | 40.17 | 38.88 | 39.74 | 7,764,434 | +0.40(+1.02%) |
Jul 22, 2011 | 39.52 | 39.70 | 39.14 | 39.34 | 6,293,573 | -0.23(-0.57%) |
Jul 21, 2011 | 38.65 | 39.79 | 38.51 | 39.56 | 14,371,010 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.53 | 37.46 | 37.83 | 11,202,632 | -0.27(-0.72%) |
Jul 19, 2011 | 38.28 | 38.65 | 37.84 | 38.10 | 8,138,796 | +0.02(+0.05%) |
Jul 18, 2011 | 38.09 | 38.16 | 37.55 | 38.09 | 6,354,886 | -0.09(-0.24%) |
Jul 15, 2011 | 38.30 | 38.37 | 37.54 | 38.18 | 6,242,243 | +0.01(+0.03%) |
Jul 14, 2011 | 38.84 | 38.88 | 37.78 | 38.16 | 9,451,435 | -0.55(-1.41%) |
Jul 13, 2011 | 38.61 | 39.25 | 38.42 | 38.71 | 5,572,949 | +0.33(+0.85%) |
Jul 12, 2011 | 38.78 | 38.80 | 38.32 | 38.38 | 5,512,486 | -0.38(-0.97%) |
Jul 11, 2011 | 39.14 | 39.21 | 38.43 | 38.76 | 8,174,877 | -0.77(-1.94%) |
Jul 08, 2011 | 39.88 | 40.12 | 39.21 | 39.53 | 8,965,311 | -0.74(-1.84%) |
Jul 07, 2011 | 40.82 | 40.89 | 40.04 | 40.26 | 7,906,634 | -0.13(-0.32%) |
Jul 06, 2011 | 40.09 | 40.78 | 40.01 | 40.39 | 6,374,743 | +0.33(+0.82%) |
Jul 05, 2011 | 40.40 | 40.41 | 39.86 | 40.06 | 5,261,234 | -0.39(-0.97%) |
Jul 01, 2011 | 39.64 | 40.56 | 39.49 | 40.46 | 7,112,284 | +0.89(+2.26%) |
Jun 30, 2011 | 39.18 | 40.02 | 39.02 | 39.56 | 6,279,260 | +0.53(+1.36%) |
Jun 29, 2011 | 38.82 | 39.49 | 38.62 | 39.03 | 6,935,642 | +0.48(+1.25%) |
Jun 28, 2011 | 38.00 | 38.63 | 37.87 | 38.55 | 5,548,907 | +0.65(+1.72%) |
Jun 27, 2011 | 38.02 | 38.19 | 37.67 | 37.90 | 6,359,158 | -0.01(-0.03%) |
Jun 24, 2011 | 38.51 | 38.56 | 37.82 | 37.91 | 7,318,225 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.54 | 37.82 | 38.51 | 7,802,140 | -0.09(-0.24%) |
Jun 22, 2011 | 38.84 | 39.19 | 38.55 | 38.60 | 5,388,575 | -0.37(-0.94%) |
Jun 21, 2011 | 38.82 | 39.29 | 38.75 | 38.97 | 6,840,247 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.68 | 38.50 | 38.58 | 6,427,508 | +0.68(+1.79%) |
Jun 17, 2011 | 37.82 | 38.09 | 37.57 | 37.90 | 9,391,969 | +0.46(+1.23%) |
Jun 16, 2011 | 37.63 | 38.02 | 37.26 | 37.44 | 8,894,609 | -0.24(-0.64%) |
Jun 15, 2011 | 38.15 | 38.44 | 37.63 | 37.68 | 6,336,192 | -0.85(-2.21%) |
Jun 14, 2011 | 38.59 | 38.69 | 38.42 | 38.53 | 7,037,506 | +0.39(+1.03%) |
Jun 13, 2011 | 37.78 | 38.46 | 37.70 | 38.14 | 6,822,356 | +0.39(+1.04%) |
Jun 10, 2011 | 38.20 | 38.34 | 37.68 | 37.74 | 6,660,304 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.55 | 37.82 | 38.38 | 5,461,889 | +0.59(+1.55%) |
Jun 08, 2011 | 38.02 | 38.30 | 37.78 | 37.80 | 7,074,979 | -0.35(-0.92%) |
Jun 07, 2011 | 38.10 | 38.43 | 38.02 | 38.15 | 6,052,111 | +0.20(+0.54%) |
Jun 06, 2011 | 38.24 | 38.55 | 37.93 | 37.95 | 4,914,437 | -0.38(-1.00%) |
Jun 03, 2011 | 38.74 | 38.63 | 37.86 | 38.33 | 7,668,598 | +0.01(+0.03%) |
May 24, 2011 | 38.36 | 38.64 | 38.21 | 38.31 | 7,302,862 | -0.00(-0.01%) |
May 23, 2011 | 37.91 | 38.40 | 37.59 | 38.32 | 8,577,480 | -0.15(-0.39%) |
May 20, 2011 | 38.76 | 38.90 | 38.23 | 38.47 | 5,967,187 | -0.30(-0.78%) |
May 19, 2011 | 38.64 | 39.36 | 38.64 | 38.77 | 7,254,793 | +0.29(+0.74%) |
May 18, 2011 | 37.77 | 38.62 | 37.39 | 38.48 | 6,378,917 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.17 | 37.33 | 37.64 | 9,571,624 | -0.46(-1.20%) |
May 16, 2011 | 37.80 | 38.50 | 37.71 | 38.10 | 8,304,925 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.85 | 37.71 | 37.89 | 8,333,084 | -0.74(-1.92%) |
May 12, 2011 | 38.56 | 38.93 | 38.09 | 38.64 | 7,787,248 | -0.01(-0.03%) |
May 11, 2011 | 39.32 | 39.37 | 38.47 | 38.65 | 5,814,740 | -0.77(-1.94%) |
May 10, 2011 | 38.78 | 39.52 | 38.77 | 39.41 | 6,781,386 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.84 | 38.31 | 38.65 | 3,875,980 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.47 | 38.60 | 6,578,312 | +0.24(+0.62%) |
May 05, 2011 | 37.78 | 38.58 | 37.50 | 38.36 | 10,518,695 | +0.43(+1.14%) |
May 04, 2011 | 39.07 | 39.14 | 37.84 | 37.93 | 14,219,463 | -1.24(-3.16%) |
May 03, 2011 | 39.03 | 39.26 | 38.74 | 39.17 | 8,914,894 | +0.08(+0.21%) |