Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.58 | 31.70 | 31.32 | 31.38 | 7,609,768 | +0.03(+0.10%) |
Mar 29, 2012 | 31.00 | 31.36 | 30.72 | 31.35 | 15,314,527 | +0.20(+0.64%) |
Mar 28, 2012 | 31.50 | 31.57 | 30.86 | 31.15 | 18,447,562 | -0.44(-1.38%) |
Mar 27, 2012 | 32.07 | 32.18 | 31.55 | 31.59 | 11,821,729 | -0.35(-1.10%) |
Mar 26, 2012 | 31.74 | 32.00 | 31.63 | 31.93 | 12,620,428 | +0.70(+2.22%) |
Mar 23, 2012 | 30.86 | 31.37 | 30.75 | 31.24 | 13,835,320 | +0.70(+2.29%) |
Mar 22, 2012 | 30.53 | 30.77 | 30.21 | 30.54 | 23,525,510 | -0.67(-2.15%) |
Mar 21, 2012 | 31.16 | 31.48 | 31.02 | 31.21 | 11,740,991 | +0.06(+0.19%) |
Mar 20, 2012 | 31.36 | 31.57 | 30.86 | 31.15 | 18,665,944 | -0.83(-2.60%) |
Mar 19, 2012 | 31.59 | 32.14 | 31.52 | 31.98 | 14,901,981 | +0.39(+1.23%) |
Mar 16, 2012 | 31.65 | 31.78 | 31.45 | 31.59 | 12,586,192 | +0.06(+0.19%) |
Mar 15, 2012 | 31.21 | 31.96 | 31.02 | 31.53 | 17,868,808 | +0.27(+0.85%) |
Mar 14, 2012 | 31.75 | 32.18 | 30.73 | 31.27 | 38,701,736 | -0.99(-3.07%) |
Mar 13, 2012 | 32.34 | 32.80 | 32.04 | 32.26 | 27,173,872 | -0.38(-1.15%) |
Mar 12, 2012 | 32.91 | 32.92 | 32.41 | 32.63 | 12,604,602 | -0.59(-1.78%) |
Mar 09, 2012 | 32.44 | 33.44 | 32.29 | 33.22 | 19,465,668 | +0.37(+1.13%) |
Mar 08, 2012 | 32.75 | 32.99 | 32.41 | 32.85 | 14,552,638 | +0.44(+1.36%) |
Mar 07, 2012 | 32.04 | 32.63 | 31.86 | 32.41 | 18,761,928 | +0.40(+1.25%) |
Mar 06, 2012 | 31.80 | 32.20 | 31.54 | 32.01 | 33,228,176 | -1.02(-3.09%) |
Mar 05, 2012 | 33.60 | 33.60 | 32.57 | 33.03 | 25,191,756 | -0.73(-2.16%) |
Mar 02, 2012 | 33.95 | 34.06 | 33.35 | 33.76 | 23,935,500 | -0.68(-1.97%) |
Mar 01, 2012 | 33.74 | 34.64 | 33.71 | 34.44 | 30,471,524 | +0.89(+2.65%) |
Feb 29, 2012 | 36.00 | 36.44 | 32.90 | 33.55 | 91,188,080 | -2.28(-6.36%) |
Feb 28, 2012 | 35.02 | 36.17 | 34.91 | 35.83 | 34,919,628 | +1.47(+4.28%) |
Feb 27, 2012 | 34.34 | 34.63 | 34.18 | 34.36 | 16,035,377 | -0.01(-0.03%) |
Feb 24, 2012 | 34.43 | 34.65 | 34.22 | 34.37 | 16,623,352 | -0.03(-0.09%) |
Feb 23, 2012 | 33.83 | 34.61 | 33.62 | 34.40 | 32,910,428 | +0.96(+2.87%) |
Feb 22, 2012 | 33.09 | 33.54 | 33.03 | 33.44 | 22,325,236 | +0.06(+0.18%) |
Feb 21, 2012 | 32.92 | 33.48 | 32.85 | 33.38 | 20,525,832 | +1.10(+3.41%) |
Feb 17, 2012 | 32.65 | 32.65 | 32.13 | 32.28 | 10,420,079 | -0.29(-0.90%) |
Feb 16, 2012 | 31.92 | 32.62 | 31.82 | 32.57 | 14,168,137 | +0.12(+0.37%) |
Feb 15, 2012 | 32.91 | 32.91 | 32.17 | 32.45 | 15,222,346 | -0.09(-0.28%) |
Feb 14, 2012 | 32.79 | 32.87 | 32.32 | 32.54 | 11,655,588 | -0.21(-0.64%) |
Feb 13, 2012 | 32.72 | 32.89 | 32.50 | 32.75 | 9,449,561 | +0.24(+0.74%) |
Feb 10, 2012 | 32.55 | 32.90 | 32.38 | 32.51 | 12,267,890 | -0.39(-1.19%) |
Feb 09, 2012 | 33.37 | 33.47 | 32.80 | 32.90 | 15,516,149 | -0.14(-0.42%) |
Feb 08, 2012 | 33.26 | 33.43 | 32.70 | 33.04 | 15,945,795 | -0.22(-0.66%) |
Feb 07, 2012 | 32.52 | 33.40 | 32.37 | 33.26 | 19,301,648 | +0.58(+1.77%) |
Feb 06, 2012 | 32.41 | 32.91 | 32.37 | 32.68 | 13,362,036 | -0.01(-0.03%) |
Feb 03, 2012 | 32.96 | 33.07 | 32.37 | 32.69 | 24,879,196 | -0.67(-2.01%) |
Feb 02, 2012 | 32.83 | 33.45 | 32.72 | 33.36 | 22,940,990 | +0.59(+1.80%) |
Feb 01, 2012 | 32.97 | 33.06 | 32.61 | 32.77 | 18,466,002 | +0.49(+1.52%) |
Jan 31, 2012 | 33.07 | 33.10 | 32.02 | 32.28 | 19,339,296 | -0.25(-0.77%) |
Jan 30, 2012 | 32.49 | 32.77 | 32.35 | 32.53 | 15,141,313 | -0.43(-1.30%) |
Jan 27, 2012 | 32.48 | 33.00 | 32.47 | 32.96 | 15,492,432 | +0.53(+1.63%) |
Jan 26, 2012 | 32.85 | 32.87 | 32.34 | 32.43 | 23,214,868 | +0.06(+0.19%) |
Jan 25, 2012 | 30.94 | 32.48 | 30.67 | 32.37 | 35,981,240 | +1.29(+4.15%) |
Jan 24, 2012 | 31.29 | 31.44 | 31.02 | 31.08 | 13,402,497 | -0.31(-0.99%) |
Jan 23, 2012 | 31.15 | 31.83 | 31.15 | 31.39 | 19,886,360 | +0.17(+0.54%) |
Jan 20, 2012 | 29.70 | 31.25 | 29.59 | 31.22 | 27,658,768 | +1.48(+4.98%) |
Jan 19, 2012 | 29.63 | 29.81 | 29.51 | 29.74 | 13,066,047 | +0.09(+0.30%) |
Jan 18, 2012 | 29.32 | 29.75 | 29.25 | 29.65 | 15,379,957 | +0.46(+1.58%) |
Jan 17, 2012 | 29.39 | 29.60 | 29.08 | 29.19 | 11,335,340 | +0.37(+1.28%) |
Jan 13, 2012 | 28.94 | 29.15 | 28.63 | 28.82 | 14,805,737 | -0.49(-1.67%) |
Jan 12, 2012 | 29.60 | 29.84 | 29.11 | 29.31 | 17,588,402 | +0.17(+0.58%) |
Jan 11, 2012 | 28.94 | 29.38 | 28.83 | 29.14 | 15,708,255 | +0.09(+0.31%) |
Jan 10, 2012 | 29.22 | 29.37 | 28.98 | 29.05 | 19,052,002 | +0.92(+3.27%) |
Jan 09, 2012 | 28.34 | 28.41 | 27.99 | 28.13 | 11,616,549 | +0.22(+0.79%) |
Jan 06, 2012 | 28.58 | 28.61 | 27.83 | 27.91 | 20,687,884 | -0.60(-2.10%) |
Jan 05, 2012 | 28.00 | 28.65 | 27.95 | 28.51 | 13,827,675 | +0.12(+0.42%) |
Jan 04, 2012 | 28.42 | 28.74 | 28.26 | 28.39 | 18,017,952 | +1.45(+5.38%) |
Dec 30, 2011 | 27.17 | 27.71 | 26.86 | 26.94 | 21,976,914 | -0.13(-0.47%) |
Dec 29, 2011 | 25.79 | 27.11 | 25.65 | 27.07 | 24,738,760 | +0.80(+3.04%) |
Dec 28, 2011 | 27.58 | 27.59 | 26.12 | 26.27 | 30,595,992 | -1.60(-5.74%) |
Dec 27, 2011 | 28.06 | 28.37 | 27.85 | 27.87 | 10,840,524 | -0.41(-1.45%) |
Dec 23, 2011 | 28.57 | 28.61 | 28.25 | 28.28 | 5,805,491 | -0.32(-1.12%) |
Dec 21, 2011 | 28.57 | 28.79 | 28.35 | 28.60 | 10,925,737 | -0.17(-0.59%) |
Dec 20, 2011 | 28.64 | 28.82 | 28.50 | 28.77 | 11,506,342 | +0.81(+2.90%) |
Dec 19, 2011 | 28.27 | 28.46 | 27.90 | 27.96 | 18,803,084 | -0.89(-3.08%) |
Dec 16, 2011 | 28.66 | 28.99 | 28.50 | 28.85 | 15,329,023 | +0.63(+2.23%) |
Dec 15, 2011 | 28.41 | 28.50 | 27.70 | 28.22 | 22,147,812 | +0.15(+0.53%) |
Dec 14, 2011 | 28.37 | 28.68 | 27.75 | 28.07 | 49,414,008 | -1.75(-5.87%) |
Dec 13, 2011 | 30.42 | 31.13 | 29.58 | 29.82 | 26,477,674 | -0.67(-2.20%) |
Dec 12, 2011 | 30.35 | 30.51 | 30.03 | 30.49 | 16,196,180 | -0.84(-2.68%) |
Dec 09, 2011 | 31.06 | 31.46 | 30.93 | 31.33 | 11,558,107 | +0.63(+2.06%) |
Dec 08, 2011 | 31.12 | 31.32 | 30.52 | 30.70 | 22,241,272 | -0.91(-2.89%) |
Dec 07, 2011 | 31.82 | 31.92 | 31.38 | 31.61 | 12,008,803 | -0.32(-1.00%) |
Dec 06, 2011 | 30.98 | 32.01 | 30.75 | 31.93 | 19,082,260 | +0.88(+2.83%) |
Dec 05, 2011 | 31.94 | 32.10 | 31.00 | 31.05 | 13,919,029 | -0.60(-1.90%) |
Dec 02, 2011 | 32.39 | 32.43 | 31.46 | 31.65 | 14,463,198 | -0.21(-0.65%) |
Dec 01, 2011 | 32.14 | 32.53 | 31.70 | 31.86 | 12,853,221 | -0.14(-0.44%) |
Nov 30, 2011 | 31.45 | 32.06 | 31.39 | 32.00 | 18,640,684 | +0.97(+3.13%) |
Nov 29, 2011 | 31.00 | 31.33 | 30.89 | 31.03 | 14,907,670 | -0.24(-0.77%) |
Nov 28, 2011 | 31.29 | 31.45 | 31.11 | 31.27 | 18,247,262 | +1.07(+3.54%) |
Nov 25, 2011 | 30.26 | 30.92 | 30.18 | 30.20 | 9,356,753 | -0.73(-2.36%) |
Nov 23, 2011 | 30.86 | 31.24 | 30.53 | 30.93 | 19,300,744 | -0.96(-3.01%) |
Nov 22, 2011 | 30.91 | 32.17 | 30.87 | 31.89 | 23,745,124 | +1.13(+3.67%) |
Nov 21, 2011 | 30.48 | 30.85 | 29.83 | 30.76 | 22,498,706 | -0.64(-2.04%) |
Nov 18, 2011 | 31.07 | 31.72 | 30.86 | 31.40 | 24,129,820 | +0.76(+2.48%) |
Nov 17, 2011 | 32.14 | 32.21 | 30.21 | 30.64 | 36,307,768 | -2.18(-6.64%) |
Nov 16, 2011 | 33.13 | 33.37 | 32.64 | 32.82 | 17,863,604 | -0.84(-2.50%) |
Nov 15, 2011 | 33.64 | 33.89 | 33.16 | 33.66 | 12,566,804 | +0.33(+0.99%) |
Nov 14, 2011 | 33.57 | 33.62 | 33.03 | 33.33 | 9,334,017 | -0.41(-1.22%) |
Nov 11, 2011 | 33.20 | 33.90 | 33.18 | 33.74 | 12,231,889 | +0.60(+1.81%) |
Nov 10, 2011 | 33.25 | 33.27 | 32.23 | 33.14 | 18,045,600 | +0.04(+0.12%) |
Nov 09, 2011 | 33.75 | 33.87 | 32.83 | 33.10 | 24,936,724 | -0.90(-2.65%) |
Nov 08, 2011 | 33.96 | 34.39 | 33.68 | 34.00 | 19,265,302 | -0.08(-0.23%) |
Nov 07, 2011 | 33.66 | 34.08 | 33.61 | 34.08 | 13,470,727 | +0.88(+2.65%) |
Nov 04, 2011 | 33.29 | 33.48 | 32.90 | 33.20 | 12,377,182 | -0.42(-1.24%) |
Nov 03, 2011 | 33.80 | 33.81 | 32.90 | 33.62 | 18,388,058 | +0.37(+1.11%) |
Nov 02, 2011 | 33.03 | 33.52 | 32.82 | 33.25 | 17,242,788 | +0.92(+2.85%) |
Nov 01, 2011 | 31.70 | 32.77 | 31.50 | 32.33 | 36,621,956 | -1.11(-3.32%) |
Oct 31, 2011 | 33.61 | 33.61 | 33.20 | 33.44 | 16,361,479 | -0.83(-2.42%) |
Oct 28, 2011 | 34.25 | 34.39 | 33.79 | 34.27 | 18,053,586 | +0.17(+0.50%) |
Oct 27, 2011 | 33.01 | 34.44 | 32.74 | 34.10 | 34,970,072 | +1.60(+4.92%) |
Oct 26, 2011 | 32.83 | 32.91 | 32.24 | 32.50 | 25,725,344 | +0.07(+0.22%) |
Oct 25, 2011 | 30.84 | 32.50 | 30.52 | 32.43 | 36,985,264 | +1.56(+5.05%) |
Oct 24, 2011 | 30.60 | 31.19 | 30.56 | 30.87 | 15,320,917 | +0.39(+1.28%) |
Oct 21, 2011 | 30.45 | 30.59 | 30.13 | 30.48 | 17,201,972 | +0.75(+2.52%) |
Oct 20, 2011 | 29.96 | 30.54 | 29.14 | 29.73 | 31,576,904 | -0.50(-1.65%) |
Oct 19, 2011 | 30.94 | 31.13 | 30.08 | 30.23 | 19,559,076 | -1.10(-3.51%) |
Oct 18, 2011 | 30.23 | 31.49 | 29.72 | 31.33 | 24,982,138 | +0.29(+0.93%) |
Oct 17, 2011 | 31.37 | 31.39 | 30.63 | 31.04 | 18,892,594 | -0.30(-0.96%) |
Oct 14, 2011 | 31.32 | 31.63 | 30.89 | 31.34 | 14,428,748 | +0.40(+1.29%) |
Oct 13, 2011 | 31.24 | 31.25 | 30.61 | 30.94 | 15,755,532 | -0.83(-2.61%) |
Oct 12, 2011 | 31.80 | 31.96 | 31.35 | 31.77 | 18,902,670 | +0.39(+1.24%) |
Oct 11, 2011 | 30.98 | 31.42 | 30.84 | 31.38 | 14,954,632 | +0.12(+0.39%) |
Oct 10, 2011 | 31.20 | 31.49 | 30.93 | 31.26 | 18,653,596 | +1.03(+3.40%) |
Oct 07, 2011 | 31.46 | 31.72 | 29.88 | 30.23 | 32,204,344 | -0.97(-3.11%) |
Oct 06, 2011 | 30.77 | 31.36 | 30.61 | 31.20 | 37,447,460 | +1.54(+5.19%) |
Oct 05, 2011 | 28.88 | 29.82 | 28.47 | 29.66 | 30,682,842 | +0.57(+1.96%) |
Oct 04, 2011 | 29.59 | 29.66 | 27.90 | 29.09 | 47,008,736 | -0.40(-1.36%) |
Oct 03, 2011 | 29.92 | 30.16 | 29.39 | 29.49 | 25,122,260 | +0.58(+2.01%) |
Sep 30, 2011 | 29.57 | 29.81 | 28.87 | 28.91 | 29,053,872 | -1.05(-3.50%) |
Sep 29, 2011 | 29.96 | 30.19 | 29.03 | 29.96 | 37,658,432 | +1.09(+3.78%) |
Sep 28, 2011 | 30.75 | 30.99 | 28.70 | 28.87 | 56,693,300 | -2.30(-7.38%) |
Sep 27, 2011 | 32.02 | 32.61 | 30.57 | 31.17 | 64,622,120 | +1.40(+4.71%) |
Sep 26, 2011 | 27.51 | 29.99 | 27.41 | 29.77 | 74,282,768 | -0.21(-0.71%) |
Sep 23, 2011 | 31.80 | 32.54 | 29.05 | 29.98 | 97,735,136 | -4.94(-14.15%) |
Sep 22, 2011 | 36.22 | 36.32 | 34.51 | 34.92 | 62,998,888 | -3.64(-9.44%) |
Sep 21, 2011 | 39.10 | 39.64 | 38.34 | 38.56 | 23,295,406 | -0.27(-0.70%) |
Sep 20, 2011 | 38.26 | 39.25 | 38.16 | 38.83 | 17,283,400 | +0.18(+0.47%) |
Sep 19, 2011 | 39.17 | 39.18 | 37.94 | 38.65 | 24,729,720 | -0.74(-1.88%) |
Sep 16, 2011 | 38.98 | 39.84 | 38.96 | 39.39 | 20,083,770 | +0.60(+1.55%) |
Sep 15, 2011 | 39.08 | 39.32 | 38.30 | 38.79 | 23,049,044 | -0.81(-2.05%) |
Sep 14, 2011 | 39.69 | 39.81 | 39.19 | 39.60 | 18,270,252 | -0.27(-0.68%) |
Sep 13, 2011 | 39.54 | 40.23 | 39.30 | 39.87 | 20,559,412 | +0.73(+1.87%) |
Sep 12, 2011 | 39.79 | 40.20 | 38.65 | 39.14 | 32,777,576 | -1.38(-3.41%) |
Sep 09, 2011 | 40.53 | 41.23 | 40.02 | 40.52 | 24,470,304 | -0.70(-1.70%) |
Sep 08, 2011 | 41.46 | 41.49 | 40.95 | 41.22 | 19,413,158 | +0.69(+1.70%) |
Sep 07, 2011 | 39.56 | 40.74 | 39.21 | 40.53 | 25,476,606 | -0.52(-1.27%) |
Sep 06, 2011 | 41.13 | 41.58 | 40.46 | 41.05 | 35,035,648 | -1.13(-2.68%) |
Sep 02, 2011 | 41.80 | 42.30 | 41.55 | 42.18 | 26,245,708 | +1.66(+4.10%) |
Sep 01, 2011 | 40.40 | 40.74 | 40.00 | 40.52 | 16,975,920 | +0.07(+0.17%) |
Aug 31, 2011 | 40.52 | 40.95 | 40.05 | 40.45 | 22,182,212 | +0.05(+0.12%) |
Aug 30, 2011 | 40.32 | 40.54 | 39.70 | 40.40 | 23,502,648 | +0.68(+1.71%) |
Aug 29, 2011 | 39.84 | 39.96 | 39.25 | 39.72 | 25,551,720 | -0.69(-1.71%) |
Aug 26, 2011 | 39.99 | 40.42 | 39.08 | 40.41 | 29,627,252 | +0.41(+1.02%) |
Aug 25, 2011 | 38.41 | 40.12 | 38.06 | 40.00 | 36,075,660 | +1.17(+3.01%) |
Aug 24, 2011 | 40.09 | 40.35 | 38.05 | 38.83 | 60,205,156 | -1.80(-4.43%) |
Aug 23, 2011 | 41.86 | 42.29 | 40.41 | 40.63 | 56,178,292 | -2.00(-4.69%) |
Aug 22, 2011 | 42.11 | 42.78 | 41.91 | 42.63 | 51,804,136 | +0.95(+2.28%) |
Aug 19, 2011 | 41.25 | 41.73 | 40.36 | 41.68 | 49,198,868 | +2.02(+5.09%) |
Aug 18, 2011 | 39.75 | 39.87 | 39.32 | 39.66 | 25,727,174 | +0.33(+0.84%) |
Aug 17, 2011 | 39.18 | 39.55 | 38.80 | 39.33 | 19,918,180 | +0.30(+0.77%) |
Aug 16, 2011 | 38.56 | 39.12 | 38.50 | 39.03 | 21,798,050 | +0.36(+0.93%) |
Aug 15, 2011 | 38.30 | 38.79 | 38.18 | 38.67 | 21,683,438 | +0.55(+1.44%) |
Aug 12, 2011 | 37.46 | 38.20 | 37.30 | 38.12 | 22,213,256 | +0.32(+0.85%) |
Aug 11, 2011 | 37.57 | 38.09 | 36.94 | 37.80 | 40,404,060 | -0.64(-1.68%) |
Aug 10, 2011 | 37.40 | 38.52 | 37.17 | 38.44 | 50,223,240 | +2.12(+5.85%) |
Aug 09, 2011 | 38.06 | 37.47 | 36.04 | 36.32 | 64,510,476 | -1.65(-4.35%) |
Aug 08, 2011 | 38.42 | 38.60 | 37.50 | 37.97 | 54,714,636 | +0.65(+1.74%) |
Aug 05, 2011 | 38.35 | 38.49 | 36.55 | 37.32 | 63,060,500 | -0.29(-0.77%) |
Aug 04, 2011 | 41.08 | 41.19 | 37.11 | 37.61 | 98,447,448 | -2.94(-7.25%) |
Aug 03, 2011 | 40.00 | 40.96 | 39.90 | 40.55 | 65,467,232 | +0.73(+1.83%) |
Aug 02, 2011 | 39.14 | 39.83 | 38.72 | 39.82 | 31,010,338 | +1.53(+4.00%) |
Aug 01, 2011 | 38.27 | 39.03 | 38.03 | 38.29 | 26,863,658 | -0.56(-1.44%) |
Jul 29, 2011 | 39.21 | 39.42 | 38.68 | 38.85 | 26,374,996 | +0.09(+0.23%) |
Jul 28, 2011 | 39.22 | 39.30 | 38.31 | 38.76 | 30,806,828 | -0.41(-1.05%) |
Jul 27, 2011 | 40.31 | 40.35 | 39.08 | 39.17 | 49,205,624 | -0.72(-1.80%) |
Jul 26, 2011 | 39.34 | 39.92 | 38.97 | 39.89 | 28,010,006 | +0.58(+1.48%) |
Jul 25, 2011 | 39.56 | 39.78 | 38.83 | 39.31 | 33,176,352 | +0.24(+0.61%) |
Jul 22, 2011 | 38.85 | 39.25 | 38.82 | 39.07 | 35,008,064 | +0.76(+1.98%) |
Jul 21, 2011 | 38.93 | 39.03 | 37.86 | 38.31 | 47,131,904 | -0.81(-2.07%) |
Jul 20, 2011 | 37.52 | 39.12 | 37.23 | 39.12 | 44,898,812 | +1.11(+2.92%) |
Jul 19, 2011 | 39.43 | 39.45 | 37.61 | 38.01 | 57,924,064 | -1.46(-3.70%) |
Jul 18, 2011 | 39.30 | 39.69 | 39.06 | 39.47 | 51,761,944 | +1.23(+3.22%) |
Jul 15, 2011 | 37.54 | 38.27 | 37.52 | 38.24 | 35,558,888 | +0.83(+2.22%) |
Jul 14, 2011 | 38.11 | 38.37 | 37.30 | 37.41 | 58,663,196 | +0.18(+0.48%) |
Jul 13, 2011 | 36.35 | 37.35 | 36.29 | 37.23 | 56,142,048 | +2.03(+5.77%) |
Jul 12, 2011 | 34.36 | 35.52 | 34.02 | 35.20 | 33,194,562 | +0.30(+0.86%) |
Jul 11, 2011 | 35.75 | 35.86 | 34.63 | 34.90 | 32,267,132 | -0.85(-2.38%) |
Jul 08, 2011 | 35.85 | 35.90 | 35.29 | 35.75 | 23,485,728 | +0.25(+0.71%) |
Jul 07, 2011 | 35.43 | 35.72 | 35.26 | 35.50 | 22,608,832 | +0.40(+1.14%) |
Jul 06, 2011 | 34.83 | 35.35 | 34.76 | 35.10 | 25,429,196 | +0.47(+1.36%) |
Jul 05, 2011 | 34.05 | 34.78 | 33.96 | 34.63 | 24,570,068 | +1.63(+4.94%) |
Jul 01, 2011 | 33.05 | 33.22 | 32.61 | 33.00 | 21,957,988 | -0.84(-2.48%) |
Jun 30, 2011 | 34.16 | 34.18 | 33.58 | 33.84 | 20,737,724 | -0.17(-0.50%) |
Jun 29, 2011 | 33.33 | 34.04 | 33.19 | 34.01 | 25,495,268 | +1.01(+3.06%) |
Jun 28, 2011 | 32.89 | 33.17 | 32.66 | 33.00 | 18,280,346 | +0.37(+1.13%) |
Jun 27, 2011 | 32.98 | 33.20 | 32.53 | 32.63 | 30,646,726 | -0.73(-2.19%) |
Jun 24, 2011 | 33.95 | 34.09 | 33.29 | 33.36 | 36,428,016 | -1.01(-2.94%) |
Jun 23, 2011 | 34.76 | 34.77 | 33.78 | 34.37 | 39,466,592 | -1.13(-3.18%) |
Jun 22, 2011 | 35.57 | 35.85 | 35.40 | 35.50 | 20,988,470 | -0.01(-0.03%) |
Jun 21, 2011 | 35.21 | 35.66 | 35.17 | 35.51 | 21,174,644 | +0.42(+1.20%) |
Jun 20, 2011 | 35.08 | 35.18 | 35.06 | 35.09 | 21,113,636 | +0.14(+0.40%) |
Jun 17, 2011 | 34.49 | 35.03 | 34.48 | 34.95 | 23,636,088 | +0.30(+0.87%) |
Jun 16, 2011 | 34.60 | 34.89 | 34.28 | 34.65 | 22,430,302 | -0.23(-0.66%) |
Jun 15, 2011 | 34.38 | 35.07 | 34.21 | 34.88 | 40,294,216 | +0.21(+0.61%) |
Jun 14, 2011 | 33.77 | 34.72 | 33.75 | 34.67 | 30,249,574 | +0.80(+2.36%) |
Jun 13, 2011 | 34.68 | 34.85 | 33.69 | 33.87 | 46,437,832 | -1.38(-3.91%) |
Jun 10, 2011 | 36.67 | 35.96 | 35.18 | 35.25 | 34,964,816 | -1.42(-3.87%) |
Jun 09, 2011 | 36.32 | 36.71 | 36.17 | 36.67 | 24,691,994 | +0.64(+1.78%) |
Jun 08, 2011 | 35.60 | 36.04 | 35.45 | 36.03 | 25,003,256 | -0.09(-0.25%) |
Jun 07, 2011 | 36.43 | 36.44 | 35.54 | 36.12 | 31,810,766 | +0.41(+1.15%) |
Jun 06, 2011 | 36.19 | 36.37 | 35.46 | 35.71 | 39,614,600 | +0.37(+1.05%) |
Jun 03, 2011 | 34.73 | 35.55 | 34.61 | 35.34 | 48,082,612 | -0.43(-1.20%) |
May 24, 2011 | 35.07 | 35.86 | 34.92 | 35.77 | 54,172,056 | +1.50(+4.38%) |
May 23, 2011 | 33.81 | 34.35 | 33.78 | 34.27 | 37,947,844 | +0.09(+0.26%) |
May 20, 2011 | 33.97 | 34.53 | 33.38 | 34.18 | 57,291,152 | -0.08(-0.23%) |
May 19, 2011 | 34.44 | 34.61 | 33.70 | 34.26 | 50,050,620 | +0.03(+0.09%) |
May 18, 2011 | 33.97 | 34.69 | 33.68 | 34.23 | 60,336,972 | +1.14(+3.45%) |
May 17, 2011 | 32.58 | 33.15 | 32.19 | 33.09 | 78,697,792 | +0.24(+0.73%) |
May 16, 2011 | 34.39 | 34.46 | 32.76 | 32.85 | 87,605,952 | -1.54(-4.48%) |
May 13, 2011 | 34.43 | 34.94 | 33.11 | 34.39 | 117,651,512 | +1.07(+3.21%) |
May 12, 2011 | 32.98 | 34.69 | 31.97 | 33.32 | 183,545,184 | -1.07(-3.11%) |
May 11, 2011 | 36.48 | 36.59 | 34.18 | 34.39 | 153,122,864 | -3.13(-8.34%) |
May 10, 2011 | 37.24 | 37.90 | 37.05 | 37.52 | 92,258,112 | +0.54(+1.46%) |
May 09, 2011 | 36.17 | 37.04 | 35.80 | 36.98 | 109,199,584 | +2.50(+7.25%) |
May 06, 2011 | 33.93 | 35.57 | 33.60 | 34.48 | 188,895,696 | +0.76(+2.25%) |
May 05, 2011 | 36.53 | 36.89 | 33.58 | 33.72 | 294,707,328 | -4.55(-11.89%) |
May 04, 2011 | 40.30 | 40.44 | 38.01 | 38.27 | 184,355,216 | -2.31(-5.69%) |
May 03, 2011 | 42.70 | 43.24 | 39.62 | 40.58 | 217,362,496 | -2.25(-5.25%) |
May 02, 2011 | 44.06 | 44.09 | 42.47 | 42.83 | 184,559,104 | -4.05(-8.64%) |
Apr 29, 2011 | 47.62 | 47.98 | 46.55 | 46.88 | 106,134,992 | -0.38(-0.80%) |
Apr 28, 2011 | 47.34 | 48.35 | 46.12 | 47.26 | 180,054,864 | +0.26(+0.55%) |
Apr 27, 2011 | 44.80 | 47.15 | 43.76 | 47.00 | 155,210,576 | +2.97(+6.75%) |
Apr 26, 2011 | 44.70 | 44.71 | 43.55 | 44.03 | 125,544,640 | -1.80(-3.93%) |
Apr 25, 2011 | 46.42 | 46.80 | 44.53 | 45.83 | 189,419,440 | +0.30(+0.65%) |
Apr 21, 2011 | 44.71 | 45.57 | 44.36 | 45.53 | 89,543,040 | +1.41(+3.20%) |
Apr 20, 2011 | 43.64 | 44.31 | 43.15 | 44.12 | 89,629,272 | +1.12(+2.61%) |
Apr 19, 2011 | 42.24 | 43.12 | 41.90 | 43.00 | 50,155,484 | +0.58(+1.37%) |
Apr 18, 2011 | 42.12 | 42.50 | 41.17 | 42.42 | 74,849,496 | +0.58(+1.38%) |
Apr 15, 2011 | 41.41 | 41.87 | 41.15 | 41.84 | 57,370,848 | +0.77(+1.87%) |
Apr 14, 2011 | 39.98 | 41.08 | 39.88 | 41.07 | 46,301,260 | +1.50(+3.79%) |
Apr 13, 2011 | 39.51 | 39.78 | 39.11 | 39.57 | 40,628,024 | +0.47(+1.20%) |
Apr 12, 2011 | 39.63 | 39.67 | 38.73 | 39.10 | 68,277,344 | -0.11(-0.28%) |
Apr 11, 2011 | 40.24 | 40.33 | 38.80 | 39.21 | 77,978,416 | -0.65(-1.63%) |
Apr 08, 2011 | 39.30 | 39.90 | 39.09 | 39.86 | 43,208,488 | +1.13(+2.92%) |
Apr 07, 2011 | 38.54 | 38.74 | 38.39 | 38.73 | 24,975,444 | +0.11(+0.28%) |
Apr 06, 2011 | 38.66 | 38.82 | 38.26 | 38.62 | 34,540,636 | +0.28(+0.73%) |
Apr 05, 2011 | 37.48 | 38.34 | 37.46 | 38.34 | 30,049,140 | +0.76(+2.02%) |
Apr 04, 2011 | 37.61 | 37.68 | 37.36 | 37.58 | 20,742,392 | +0.72(+1.95%) |