Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.05 | 40.22 | 39.86 | 39.88 | 1,250,597 | +0.25(+0.62%) |
Jul 30, 2012 | 39.71 | 39.90 | 39.55 | 39.63 | 500,264 | -0.03(-0.07%) |
Jul 27, 2012 | 39.35 | 39.67 | 39.30 | 39.66 | 1,040,517 | +0.47(+1.19%) |
Jul 26, 2012 | 39.09 | 39.29 | 39.05 | 39.19 | 1,345,497 | +0.63(+1.64%) |
Jul 25, 2012 | 38.63 | 38.70 | 38.42 | 38.56 | 707,282 | +0.16(+0.43%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.11 | 38.39 | 1,560,036 | +0.11(+0.29%) |
Jul 23, 2012 | 37.80 | 38.37 | 37.54 | 38.28 | 1,036,124 | -0.34(-0.89%) |
Jul 20, 2012 | 38.80 | 38.81 | 38.55 | 38.63 | 1,152,710 | +0.03(+0.07%) |
Jul 19, 2012 | 38.55 | 38.73 | 38.50 | 38.60 | 1,082,525 | +0.27(+0.72%) |
Jul 18, 2012 | 37.90 | 38.36 | 37.90 | 38.33 | 1,021,640 | +0.09(+0.23%) |
Jul 17, 2012 | 38.26 | 38.40 | 38.02 | 38.24 | 993,996 | +0.23(+0.60%) |
Jul 16, 2012 | 37.95 | 38.09 | 37.72 | 38.01 | 529,796 | -0.05(-0.13%) |
Jul 13, 2012 | 37.70 | 38.17 | 37.70 | 38.06 | 745,146 | +0.61(+1.63%) |
Jul 12, 2012 | 37.41 | 37.52 | 37.15 | 37.45 | 1,068,349 | -0.69(-1.82%) |
Jul 11, 2012 | 38.24 | 38.28 | 37.98 | 38.14 | 989,784 | +0.38(+1.00%) |
Jul 10, 2012 | 38.11 | 38.30 | 37.67 | 37.76 | 932,120 | +0.03(+0.07%) |
Jul 09, 2012 | 37.76 | 37.82 | 37.67 | 37.74 | 786,150 | +0.13(+0.35%) |
Jul 06, 2012 | 37.65 | 37.87 | 37.57 | 37.61 | 664,316 | -0.27(-0.72%) |
Jul 05, 2012 | 38.09 | 38.09 | 37.74 | 37.88 | 1,126,500 | -0.58(-1.50%) |
Jul 03, 2012 | 38.09 | 38.46 | 38.06 | 38.46 | 1,080,713 | +0.87(+2.32%) |
Jul 02, 2012 | 37.50 | 37.63 | 37.40 | 37.58 | 628,834 | +0.08(+0.20%) |
Jun 29, 2012 | 37.45 | 37.65 | 37.16 | 37.51 | 1,596,598 | +0.90(+2.45%) |
Jun 28, 2012 | 36.67 | 36.74 | 36.33 | 36.61 | 1,236,104 | -0.44(-1.19%) |
Jun 27, 2012 | 36.86 | 37.23 | 36.86 | 37.05 | 1,807,466 | +0.63(+1.73%) |
Jun 26, 2012 | 36.46 | 36.59 | 36.29 | 36.42 | 1,369,394 | +0.49(+1.36%) |
Jun 25, 2012 | 36.08 | 36.12 | 35.84 | 35.93 | 1,165,334 | +0.19(+0.54%) |
Jun 22, 2012 | 35.88 | 35.88 | 35.49 | 35.74 | 780,521 | +0.13(+0.37%) |
Jun 21, 2012 | 36.30 | 36.34 | 35.56 | 35.61 | 1,466,818 | -0.73(-2.00%) |
Jun 20, 2012 | 36.60 | 36.61 | 36.14 | 36.34 | 855,302 | -0.30(-0.82%) |
Jun 19, 2012 | 36.49 | 36.79 | 36.41 | 36.64 | 1,419,080 | +0.82(+2.30%) |
Jun 18, 2012 | 35.81 | 36.01 | 35.68 | 35.81 | 1,183,366 | +0.50(+1.42%) |
Jun 15, 2012 | 35.11 | 35.35 | 35.11 | 35.31 | 1,109,645 | +0.40(+1.14%) |
Jun 14, 2012 | 34.81 | 35.01 | 34.68 | 34.92 | 711,387 | -0.15(-0.43%) |
Jun 13, 2012 | 35.07 | 35.31 | 35.02 | 35.07 | 1,006,941 | -0.05(-0.16%) |
Jun 12, 2012 | 34.92 | 35.15 | 34.84 | 35.12 | 1,053,763 | +0.62(+1.79%) |
Jun 11, 2012 | 34.96 | 34.98 | 34.49 | 34.50 | 1,063,200 | -0.12(-0.34%) |
Jun 08, 2012 | 34.58 | 34.73 | 34.41 | 34.62 | 1,372,414 | -0.47(-1.33%) |
Jun 07, 2012 | 35.52 | 35.59 | 34.98 | 35.09 | 1,107,309 | +0.08(+0.24%) |
Jun 06, 2012 | 34.81 | 35.09 | 34.24 | 35.00 | 1,554,326 | +0.82(+2.39%) |
Jun 05, 2012 | 33.95 | 34.25 | 33.87 | 34.19 | 1,020,907 | +0.08(+0.24%) |
Jun 04, 2012 | 33.99 | 34.26 | 33.96 | 34.11 | 1,083,315 | +0.02(+0.06%) |
Jun 01, 2012 | 34.28 | 34.44 | 34.06 | 34.09 | 1,330,733 | -0.72(-2.07%) |
May 31, 2012 | 34.75 | 34.87 | 34.51 | 34.81 | 1,051,702 | -0.10(-0.29%) |
May 30, 2012 | 34.90 | 35.06 | 34.76 | 34.91 | 926,493 | -0.62(-1.74%) |
May 29, 2012 | 35.52 | 35.61 | 35.27 | 35.53 | 1,102,917 | +0.54(+1.55%) |
May 25, 2012 | 34.94 | 35.07 | 34.85 | 34.98 | 1,627,241 | +0.00(+0.00%) |
May 24, 2012 | 35.56 | 35.59 | 34.82 | 34.98 | 2,700,934 | -1.16(-3.21%) |
May 23, 2012 | 36.05 | 36.16 | 35.81 | 36.14 | 1,372,264 | -0.10(-0.27%) |
May 22, 2012 | 36.47 | 36.52 | 36.12 | 36.24 | 1,229,852 | +0.03(+0.09%) |
May 21, 2012 | 36.15 | 36.22 | 36.09 | 36.21 | 1,661,209 | +0.20(+0.55%) |
May 18, 2012 | 36.10 | 36.23 | 35.93 | 36.01 | 1,079,486 | -0.08(-0.23%) |
May 17, 2012 | 36.57 | 36.65 | 36.09 | 36.09 | 1,455,638 | -0.46(-1.27%) |
May 16, 2012 | 36.71 | 37.05 | 36.55 | 36.55 | 1,834,056 | -0.83(-2.21%) |
May 15, 2012 | 37.58 | 37.62 | 37.28 | 37.38 | 1,657,128 | +0.13(+0.36%) |
May 14, 2012 | 37.51 | 37.61 | 37.22 | 37.24 | 1,083,532 | -0.50(-1.32%) |
May 11, 2012 | 37.57 | 37.85 | 37.47 | 37.74 | 1,049,483 | -0.39(-1.02%) |
May 10, 2012 | 38.32 | 38.43 | 38.07 | 38.13 | 1,461,307 | +0.05(+0.14%) |
May 09, 2012 | 38.07 | 38.25 | 37.96 | 38.08 | 1,664,688 | +0.60(+1.60%) |
May 08, 2012 | 37.85 | 37.98 | 37.24 | 37.48 | 1,518,577 | -0.73(-1.92%) |
May 07, 2012 | 38.10 | 38.35 | 38.09 | 38.21 | 1,076,560 | +0.27(+0.71%) |
May 04, 2012 | 38.24 | 38.33 | 37.90 | 37.94 | 1,602,249 | -0.28(-0.74%) |
May 03, 2012 | 38.45 | 38.49 | 38.16 | 38.22 | 1,736,860 | +0.49(+1.30%) |
May 02, 2012 | 37.61 | 37.81 | 37.50 | 37.73 | 1,555,117 | +0.37(+0.99%) |
May 01, 2012 | 37.20 | 37.53 | 37.10 | 37.36 | 1,000,955 | +0.18(+0.49%) |
Apr 30, 2012 | 37.00 | 37.37 | 36.97 | 37.18 | 1,401,784 | +0.55(+1.50%) |
Apr 27, 2012 | 36.44 | 36.68 | 36.28 | 36.63 | 1,119,493 | +0.00(+0.00%) |
Apr 26, 2012 | 36.57 | 36.85 | 36.54 | 36.63 | 1,464,928 | -0.18(-0.49%) |
Apr 25, 2012 | 36.93 | 36.97 | 36.64 | 36.81 | 1,148,735 | +0.14(+0.38%) |
Apr 24, 2012 | 36.72 | 36.85 | 36.55 | 36.67 | 1,347,273 | +0.34(+0.92%) |
Apr 23, 2012 | 36.59 | 36.69 | 35.99 | 36.34 | 2,305,530 | -1.29(-3.43%) |
Apr 20, 2012 | 37.53 | 37.85 | 37.45 | 37.63 | 1,915,045 | +0.51(+1.38%) |
Apr 19, 2012 | 37.14 | 37.45 | 36.99 | 37.12 | 1,442,276 | +0.15(+0.40%) |
Apr 18, 2012 | 36.94 | 37.10 | 36.82 | 36.97 | 723,150 | -0.02(-0.05%) |
Apr 17, 2012 | 37.00 | 37.04 | 36.79 | 36.99 | 1,250,333 | +0.17(+0.47%) |
Apr 16, 2012 | 36.99 | 37.23 | 36.75 | 36.81 | 817,900 | +0.22(+0.59%) |
Apr 13, 2012 | 36.68 | 36.71 | 36.53 | 36.60 | 804,946 | -0.17(-0.48%) |
Apr 12, 2012 | 36.42 | 36.83 | 36.42 | 36.77 | 1,031,672 | +0.50(+1.37%) |
Apr 11, 2012 | 36.11 | 36.35 | 36.07 | 36.28 | 1,159,336 | +0.40(+1.12%) |
Apr 10, 2012 | 36.11 | 36.34 | 35.79 | 35.87 | 1,109,646 | -0.19(-0.54%) |
Apr 09, 2012 | 35.99 | 36.13 | 35.85 | 36.07 | 1,261,501 | -0.17(-0.46%) |
Apr 05, 2012 | 36.13 | 36.34 | 36.09 | 36.24 | 654,521 | -0.02(-0.06%) |
Apr 04, 2012 | 36.32 | 36.41 | 36.14 | 36.26 | 987,334 | -0.32(-0.88%) |
Apr 03, 2012 | 36.63 | 36.80 | 36.45 | 36.58 | 1,185,358 | -0.19(-0.53%) |
Apr 02, 2012 | 36.74 | 36.86 | 36.61 | 36.77 | 1,552,529 | -0.24(-0.64%) |
Mar 30, 2012 | 36.87 | 37.15 | 36.82 | 37.01 | 2,022,997 | +0.81(+2.23%) |
Mar 29, 2012 | 36.23 | 36.23 | 35.93 | 36.20 | 918,918 | -0.03(-0.09%) |
Mar 28, 2012 | 36.33 | 36.42 | 36.13 | 36.24 | 763,346 | -0.07(-0.20%) |
Mar 27, 2012 | 36.48 | 36.48 | 36.29 | 36.31 | 1,236,172 | +0.15(+0.43%) |
Mar 26, 2012 | 36.07 | 36.27 | 36.01 | 36.16 | 1,891,601 | +0.40(+1.13%) |
Mar 23, 2012 | 35.81 | 35.85 | 35.57 | 35.75 | 1,009,825 | +0.11(+0.30%) |
Mar 22, 2012 | 35.91 | 35.92 | 35.62 | 35.64 | 1,347,195 | -0.15(-0.41%) |
Mar 21, 2012 | 35.78 | 36.05 | 35.70 | 35.79 | 1,997,526 | +0.73(+2.07%) |
Mar 20, 2012 | 35.04 | 35.32 | 34.96 | 35.07 | 1,790,410 | -0.43(-1.21%) |
Mar 19, 2012 | 35.67 | 35.71 | 35.39 | 35.50 | 1,351,351 | -0.49(-1.36%) |
Mar 16, 2012 | 36.25 | 36.32 | 35.87 | 35.99 | 1,923,564 | -0.46(-1.25%) |
Mar 15, 2012 | 36.42 | 36.58 | 36.28 | 36.44 | 1,388,800 | +0.14(+0.39%) |
Mar 14, 2012 | 36.55 | 36.88 | 36.22 | 36.30 | 2,340,739 | -1.38(-3.66%) |
Mar 13, 2012 | 37.59 | 37.68 | 37.28 | 37.68 | 1,345,192 | +0.03(+0.09%) |
Mar 12, 2012 | 37.83 | 37.83 | 37.57 | 37.65 | 2,153,267 | +0.46(+1.23%) |
Mar 09, 2012 | 36.58 | 37.42 | 36.57 | 37.19 | 7,279,167 | +1.85(+5.25%) |
Mar 08, 2012 | 35.13 | 35.38 | 35.05 | 35.34 | 2,524,416 | +0.64(+1.84%) |
Mar 07, 2012 | 34.72 | 34.77 | 34.52 | 34.70 | 1,262,140 | -0.16(-0.46%) |
Mar 06, 2012 | 34.82 | 34.97 | 34.66 | 34.86 | 1,110,740 | -0.28(-0.78%) |
Mar 05, 2012 | 35.13 | 35.23 | 34.91 | 35.13 | 1,078,997 | -0.26(-0.74%) |
Mar 02, 2012 | 35.26 | 35.44 | 35.25 | 35.40 | 709,239 | -0.08(-0.23%) |
Mar 01, 2012 | 35.48 | 35.56 | 35.34 | 35.48 | 1,073,451 | -0.14(-0.40%) |
Feb 29, 2012 | 35.67 | 35.84 | 35.55 | 35.62 | 1,293,697 | +0.20(+0.57%) |
Feb 28, 2012 | 35.36 | 35.44 | 35.19 | 35.42 | 871,081 | +0.37(+1.05%) |
Feb 27, 2012 | 35.06 | 35.08 | 34.97 | 35.05 | 1,019,032 | -0.17(-0.50%) |
Feb 24, 2012 | 35.23 | 35.33 | 35.15 | 35.22 | 653,458 | +0.03(+0.10%) |
Feb 23, 2012 | 35.05 | 35.21 | 34.99 | 35.19 | 819,243 | -0.03(-0.08%) |
Feb 22, 2012 | 35.27 | 35.30 | 35.09 | 35.21 | 1,054,254 | -0.05(-0.15%) |
Feb 21, 2012 | 35.40 | 35.42 | 35.25 | 35.27 | 1,912,987 | -0.29(-0.81%) |
Feb 17, 2012 | 35.46 | 35.56 | 35.34 | 35.56 | 1,033,082 | +0.08(+0.23%) |
Feb 16, 2012 | 35.19 | 35.50 | 35.09 | 35.48 | 1,311,596 | +0.54(+1.56%) |
Feb 15, 2012 | 35.01 | 35.03 | 34.82 | 34.93 | 2,217,843 | +0.52(+1.52%) |
Feb 14, 2012 | 34.44 | 34.54 | 34.25 | 34.41 | 2,863,237 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.59 | 34.35 | 34.43 | 2,448,942 | +0.43(+1.26%) |
Feb 10, 2012 | 34.05 | 34.10 | 33.87 | 34.00 | 2,444,683 | -0.01(-0.04%) |
Feb 09, 2012 | 33.88 | 34.02 | 33.76 | 34.01 | 1,093,525 | -0.17(-0.49%) |
Feb 08, 2012 | 34.09 | 34.29 | 34.08 | 34.18 | 1,725,583 | +0.30(+0.87%) |
Feb 07, 2012 | 33.69 | 34.03 | 33.69 | 33.88 | 724,207 | -0.02(-0.06%) |
Feb 06, 2012 | 33.68 | 33.93 | 33.64 | 33.90 | 1,738,158 | -0.48(-1.41%) |
Feb 03, 2012 | 34.44 | 34.50 | 34.15 | 34.39 | 944,286 | -0.11(-0.31%) |
Feb 02, 2012 | 34.54 | 34.70 | 34.43 | 34.50 | 1,562,564 | -0.07(-0.21%) |
Feb 01, 2012 | 34.68 | 34.77 | 34.54 | 34.57 | 1,918,644 | +0.25(+0.72%) |
Jan 31, 2012 | 34.22 | 34.37 | 34.08 | 34.32 | 1,691,223 | +0.55(+1.63%) |
Jan 30, 2012 | 33.51 | 33.82 | 33.41 | 33.77 | 1,391,148 | -0.36(-1.06%) |
Jan 27, 2012 | 34.05 | 34.18 | 33.95 | 34.13 | 1,612,155 | +0.58(+1.74%) |
Jan 26, 2012 | 33.65 | 33.82 | 33.50 | 33.55 | 3,189,765 | +0.05(+0.14%) |
Jan 25, 2012 | 33.45 | 33.53 | 33.18 | 33.50 | 1,016,133 | +0.15(+0.44%) |
Jan 24, 2012 | 33.25 | 33.41 | 33.14 | 33.35 | 683,533 | +0.01(+0.04%) |
Jan 23, 2012 | 33.10 | 33.37 | 33.10 | 33.34 | 934,282 | +0.23(+0.69%) |
Jan 20, 2012 | 33.23 | 33.26 | 32.88 | 33.11 | 854,166 | -0.05(-0.16%) |
Jan 19, 2012 | 33.19 | 33.20 | 32.98 | 33.17 | 837,070 | +0.23(+0.69%) |
Jan 18, 2012 | 32.66 | 32.99 | 32.57 | 32.94 | 1,339,886 | +0.01(+0.04%) |
Jan 17, 2012 | 32.94 | 33.07 | 32.88 | 32.92 | 1,304,167 | -0.01(-0.02%) |
Jan 13, 2012 | 32.68 | 32.95 | 32.56 | 32.93 | 1,495,374 | -0.44(-1.31%) |
Jan 12, 2012 | 33.34 | 33.41 | 33.18 | 33.37 | 903,920 | +0.17(+0.51%) |
Jan 11, 2012 | 33.28 | 33.33 | 33.12 | 33.20 | 880,292 | -0.10(-0.30%) |
Jan 10, 2012 | 33.49 | 33.63 | 33.27 | 33.30 | 1,691,054 | +0.04(+0.12%) |
Jan 09, 2012 | 33.21 | 33.30 | 33.08 | 33.26 | 1,145,745 | +0.59(+1.81%) |
Jan 06, 2012 | 32.77 | 32.84 | 32.55 | 32.67 | 989,779 | -0.40(-1.20%) |
Jan 05, 2012 | 32.96 | 33.08 | 32.83 | 33.06 | 1,228,375 | +0.39(+1.19%) |
Jan 04, 2012 | 32.72 | 32.80 | 32.65 | 32.67 | 692,716 | +0.09(+0.29%) |
Dec 30, 2011 | 32.65 | 32.65 | 32.55 | 32.58 | 748,771 | +0.22(+0.69%) |
Dec 29, 2011 | 32.22 | 32.39 | 32.20 | 32.36 | 914,335 | +0.37(+1.16%) |
Dec 28, 2011 | 32.13 | 32.14 | 31.88 | 31.99 | 776,745 | -0.11(-0.33%) |
Dec 27, 2011 | 32.10 | 32.14 | 31.98 | 32.10 | 568,473 | -0.01(-0.02%) |
Dec 23, 2011 | 31.98 | 32.11 | 31.93 | 32.10 | 635,834 | +0.62(+1.98%) |
Dec 21, 2011 | 31.81 | 31.85 | 31.28 | 31.48 | 2,418,287 | -0.34(-1.08%) |
Dec 20, 2011 | 31.51 | 31.91 | 31.51 | 31.82 | 1,454,385 | +0.67(+2.16%) |
Dec 19, 2011 | 31.64 | 31.71 | 31.08 | 31.15 | 1,841,945 | -0.50(-1.57%) |
Dec 16, 2011 | 31.80 | 31.82 | 31.55 | 31.65 | 1,446,512 | +0.06(+0.19%) |
Dec 15, 2011 | 31.85 | 31.94 | 31.58 | 31.59 | 2,285,761 | -0.48(-1.49%) |
Dec 14, 2011 | 32.17 | 32.37 | 32.00 | 32.06 | 1,748,997 | -0.15(-0.48%) |
Dec 13, 2011 | 32.33 | 32.51 | 32.13 | 32.22 | 1,031,401 | +0.01(+0.02%) |
Dec 12, 2011 | 32.29 | 32.31 | 32.04 | 32.21 | 951,591 | -0.34(-1.05%) |
Dec 09, 2011 | 32.37 | 32.69 | 32.35 | 32.55 | 1,059,804 | +0.32(+0.98%) |
Dec 08, 2011 | 32.49 | 32.59 | 32.16 | 32.24 | 1,057,965 | -0.34(-1.03%) |
Dec 07, 2011 | 32.67 | 32.74 | 32.37 | 32.57 | 856,364 | +0.10(+0.31%) |
Dec 06, 2011 | 32.42 | 32.67 | 32.35 | 32.47 | 1,404,320 | -0.42(-1.27%) |
Dec 05, 2011 | 33.00 | 33.15 | 32.78 | 32.89 | 1,105,745 | +0.03(+0.10%) |
Dec 02, 2011 | 33.00 | 33.06 | 32.77 | 32.86 | 1,272,673 | -0.27(-0.81%) |
Dec 01, 2011 | 33.05 | 33.29 | 32.96 | 33.12 | 1,573,564 | -0.25(-0.74%) |
Nov 30, 2011 | 32.93 | 33.39 | 32.93 | 33.37 | 2,359,940 | +1.11(+3.44%) |
Nov 29, 2011 | 32.31 | 32.55 | 32.15 | 32.26 | 1,155,428 | -0.26(-0.79%) |
Nov 28, 2011 | 32.40 | 32.57 | 32.32 | 32.52 | 1,417,082 | +0.63(+1.98%) |
Nov 25, 2011 | 31.95 | 32.26 | 31.89 | 31.89 | 653,524 | -0.17(-0.54%) |
Nov 23, 2011 | 32.45 | 32.45 | 32.01 | 32.06 | 1,165,711 | -0.54(-1.65%) |
Nov 22, 2011 | 32.66 | 32.69 | 32.34 | 32.60 | 1,079,974 | +0.01(+0.04%) |
Nov 21, 2011 | 32.68 | 32.71 | 32.43 | 32.59 | 1,381,901 | -0.15(-0.45%) |
Nov 18, 2011 | 32.74 | 32.88 | 32.52 | 32.74 | 1,066,217 | +0.03(+0.10%) |
Nov 17, 2011 | 32.90 | 33.21 | 32.57 | 32.70 | 1,724,342 | -0.32(-0.96%) |
Nov 16, 2011 | 32.92 | 33.31 | 32.89 | 33.02 | 1,400,724 | -0.01(-0.02%) |
Nov 15, 2011 | 32.84 | 33.22 | 32.83 | 33.02 | 1,316,170 | +0.26(+0.78%) |
Nov 14, 2011 | 32.99 | 32.99 | 32.62 | 32.77 | 1,154,337 | -0.31(-0.93%) |
Nov 11, 2011 | 32.89 | 33.23 | 32.89 | 33.08 | 993,460 | +0.53(+1.63%) |
Nov 10, 2011 | 32.39 | 32.77 | 32.29 | 32.55 | 1,232,725 | +0.37(+1.15%) |
Nov 09, 2011 | 32.41 | 32.50 | 32.00 | 32.18 | 1,752,112 | -0.81(-2.46%) |
Nov 08, 2011 | 32.74 | 33.08 | 32.57 | 32.99 | 1,365,825 | +0.32(+0.99%) |
Nov 07, 2011 | 32.35 | 32.69 | 32.35 | 32.67 | 1,680,444 | +0.12(+0.37%) |
Nov 04, 2011 | 32.58 | 32.59 | 32.04 | 32.55 | 1,588,339 | -0.55(-1.66%) |
Nov 03, 2011 | 32.92 | 33.15 | 32.67 | 33.10 | 2,205,856 | +0.11(+0.33%) |
Nov 02, 2011 | 32.90 | 33.05 | 32.61 | 32.99 | 2,229,171 | +0.83(+2.57%) |
Nov 01, 2011 | 32.00 | 32.37 | 31.80 | 32.16 | 2,407,729 | +0.21(+0.65%) |
Oct 31, 2011 | 32.11 | 32.22 | 31.96 | 31.96 | 1,529,542 | -0.19(-0.59%) |
Oct 28, 2011 | 32.34 | 32.36 | 32.09 | 32.14 | 3,070,838 | -1.12(-3.35%) |
Oct 27, 2011 | 33.12 | 33.38 | 32.85 | 33.26 | 2,626,492 | +0.27(+0.81%) |
Oct 26, 2011 | 33.02 | 33.10 | 32.65 | 32.99 | 1,916,001 | +0.16(+0.49%) |
Oct 25, 2011 | 32.94 | 33.10 | 32.59 | 32.83 | 1,974,106 | -0.63(-1.89%) |
Oct 24, 2011 | 32.94 | 33.52 | 32.86 | 33.46 | 1,504,575 | +0.70(+2.13%) |
Oct 21, 2011 | 32.50 | 32.86 | 32.48 | 32.76 | 1,591,933 | +0.40(+1.25%) |
Oct 20, 2011 | 32.41 | 32.55 | 32.24 | 32.36 | 1,746,728 | -0.41(-1.25%) |
Oct 19, 2011 | 32.96 | 33.26 | 32.74 | 32.77 | 2,009,263 | -0.04(-0.12%) |
Oct 18, 2011 | 32.47 | 32.96 | 32.31 | 32.81 | 2,080,353 | +0.54(+1.67%) |
Oct 17, 2011 | 32.65 | 32.65 | 32.16 | 32.27 | 1,773,956 | -0.57(-1.74%) |
Oct 14, 2011 | 32.69 | 32.86 | 32.59 | 32.84 | 1,500,591 | +0.86(+2.69%) |
Oct 13, 2011 | 31.73 | 32.14 | 31.60 | 31.98 | 2,368,027 | -0.20(-0.63%) |
Oct 12, 2011 | 31.79 | 32.39 | 31.71 | 32.18 | 3,101,212 | +0.33(+1.03%) |
Oct 11, 2011 | 31.73 | 32.00 | 31.53 | 31.85 | 1,694,211 | -0.39(-1.21%) |
Oct 10, 2011 | 31.81 | 32.24 | 31.68 | 32.24 | 2,135,535 | +0.87(+2.76%) |
Oct 07, 2011 | 31.86 | 31.93 | 31.16 | 31.38 | 4,599,946 | -1.81(-5.45%) |
Oct 06, 2011 | 32.87 | 33.19 | 32.75 | 33.19 | 2,265,654 | +0.10(+0.30%) |
Oct 05, 2011 | 32.53 | 33.09 | 32.33 | 33.08 | 2,379,219 | +0.64(+1.97%) |
Oct 04, 2011 | 31.82 | 32.50 | 31.42 | 32.45 | 3,006,122 | +0.41(+1.28%) |
Oct 03, 2011 | 32.41 | 32.83 | 32.02 | 32.04 | 2,983,562 | -0.69(-2.11%) |
Sep 30, 2011 | 32.94 | 33.39 | 32.69 | 32.73 | 2,479,433 | -0.08(-0.25%) |
Sep 29, 2011 | 32.96 | 33.08 | 32.53 | 32.81 | 3,162,055 | +0.19(+0.60%) |
Sep 28, 2011 | 33.31 | 33.38 | 32.53 | 32.61 | 3,059,055 | -0.96(-2.86%) |
Sep 27, 2011 | 33.68 | 33.81 | 33.43 | 33.58 | 4,053,318 | +0.52(+1.57%) |
Sep 26, 2011 | 32.86 | 33.12 | 32.62 | 33.06 | 2,593,350 | +0.07(+0.22%) |
Sep 23, 2011 | 32.35 | 33.14 | 32.26 | 32.98 | 2,710,571 | +0.33(+1.01%) |
Sep 22, 2011 | 33.08 | 33.15 | 32.33 | 32.65 | 4,225,097 | -0.94(-2.80%) |
Sep 21, 2011 | 34.40 | 34.52 | 33.58 | 33.60 | 2,281,815 | -0.99(-2.87%) |
Sep 20, 2011 | 34.57 | 34.84 | 34.33 | 34.59 | 2,333,777 | +0.17(+0.51%) |
Sep 19, 2011 | 34.08 | 34.50 | 33.88 | 34.41 | 1,807,050 | -0.03(-0.10%) |
Sep 16, 2011 | 34.35 | 34.54 | 34.17 | 34.45 | 1,677,826 | -0.29(-0.83%) |
Sep 15, 2011 | 34.70 | 34.80 | 34.41 | 34.74 | 2,220,042 | +0.05(+0.16%) |
Sep 14, 2011 | 34.46 | 34.93 | 34.23 | 34.68 | 2,884,371 | +0.93(+2.75%) |
Sep 13, 2011 | 33.77 | 33.82 | 33.50 | 33.76 | 1,775,516 | +0.02(+0.06%) |
Sep 12, 2011 | 33.50 | 33.84 | 33.32 | 33.74 | 2,172,511 | +0.01(+0.02%) |
Sep 09, 2011 | 34.11 | 34.16 | 33.55 | 33.73 | 2,532,152 | -0.75(-2.18%) |
Sep 08, 2011 | 34.31 | 34.61 | 34.26 | 34.48 | 2,739,216 | +0.11(+0.31%) |
Sep 07, 2011 | 34.28 | 34.41 | 34.11 | 34.37 | 2,440,545 | +0.30(+0.89%) |
Sep 06, 2011 | 33.37 | 34.09 | 33.35 | 34.07 | 2,698,325 | +0.92(+2.76%) |
Sep 02, 2011 | 33.12 | 33.41 | 33.08 | 33.16 | 2,604,277 | -0.69(-2.04%) |
Sep 01, 2011 | 33.91 | 34.04 | 33.71 | 33.85 | 2,243,492 | +0.16(+0.47%) |
Aug 31, 2011 | 33.55 | 33.73 | 33.45 | 33.69 | 3,038,086 | +0.31(+0.93%) |
Aug 30, 2011 | 33.21 | 33.47 | 33.15 | 33.38 | 1,690,134 | +0.05(+0.14%) |
Aug 29, 2011 | 33.13 | 33.47 | 33.13 | 33.33 | 2,072,274 | +0.18(+0.56%) |
Aug 26, 2011 | 32.85 | 33.18 | 32.45 | 33.15 | 2,111,814 | -0.16(-0.49%) |
Aug 25, 2011 | 33.35 | 33.54 | 33.06 | 33.31 | 2,709,749 | +0.03(+0.08%) |
Aug 24, 2011 | 33.15 | 33.54 | 33.04 | 33.29 | 2,588,686 | -0.34(-1.00%) |
Aug 23, 2011 | 32.98 | 33.62 | 32.92 | 33.62 | 3,611,901 | +0.70(+2.12%) |
Aug 22, 2011 | 33.01 | 33.26 | 32.79 | 32.93 | 4,560,635 | +0.72(+2.23%) |
Aug 19, 2011 | 31.92 | 32.54 | 31.90 | 32.21 | 3,485,719 | +0.74(+2.34%) |
Aug 18, 2011 | 31.40 | 31.58 | 31.06 | 31.47 | 3,781,705 | -0.49(-1.52%) |
Aug 17, 2011 | 32.11 | 32.33 | 31.79 | 31.96 | 2,049,190 | +0.05(+0.14%) |
Aug 16, 2011 | 31.53 | 32.01 | 31.53 | 31.91 | 2,080,209 | +0.01(+0.02%) |
Aug 15, 2011 | 31.69 | 31.90 | 31.61 | 31.90 | 1,973,104 | +0.20(+0.62%) |
Aug 12, 2011 | 31.69 | 31.79 | 31.37 | 31.71 | 2,145,250 | +0.11(+0.33%) |
Aug 11, 2011 | 30.87 | 31.75 | 30.83 | 31.60 | 4,980,498 | +1.75(+5.87%) |
Aug 10, 2011 | 30.36 | 30.50 | 29.84 | 29.85 | 4,807,759 | -0.60(-1.97%) |
Aug 09, 2011 | 30.32 | 30.46 | 29.12 | 30.45 | 6,080,178 | +0.94(+3.19%) |
Aug 08, 2011 | 30.32 | 30.58 | 29.33 | 29.51 | 6,826,736 | -1.60(-5.14%) |
Aug 05, 2011 | 31.29 | 31.44 | 30.40 | 31.11 | 4,457,648 | -0.61(-1.91%) |
Aug 04, 2011 | 32.02 | 32.33 | 31.69 | 31.71 | 5,919,214 | -0.39(-1.21%) |
Aug 03, 2011 | 31.87 | 32.11 | 31.52 | 32.10 | 3,950,726 | +0.01(+0.04%) |
Aug 02, 2011 | 32.50 | 32.52 | 32.09 | 32.09 | 4,328,033 | -0.72(-2.21%) |