Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.08 | 36.16 | 35.48 | 35.58 | 1,583,795 | -0.54(-1.49%) |
Apr 27, 2012 | 36.45 | 36.46 | 35.67 | 36.11 | 2,373,186 | -0.03(-0.10%) |
Apr 26, 2012 | 36.49 | 36.97 | 35.87 | 36.15 | 3,008,705 | -0.31(-0.86%) |
Apr 25, 2012 | 36.44 | 36.68 | 36.34 | 36.46 | 3,362,926 | +0.30(+0.84%) |
Apr 24, 2012 | 36.04 | 36.43 | 35.96 | 36.16 | 1,470,330 | +0.17(+0.48%) |
Apr 23, 2012 | 35.68 | 36.06 | 35.34 | 35.98 | 2,020,083 | -0.16(-0.46%) |
Apr 20, 2012 | 35.97 | 36.53 | 35.79 | 36.15 | 2,050,955 | +0.34(+0.95%) |
Apr 19, 2012 | 36.73 | 36.84 | 35.69 | 35.81 | 2,754,856 | -0.89(-2.44%) |
Apr 18, 2012 | 36.84 | 37.03 | 36.64 | 36.70 | 1,802,684 | -0.42(-1.12%) |
Apr 17, 2012 | 36.54 | 37.20 | 36.47 | 37.12 | 2,139,173 | +0.96(+2.67%) |
Apr 16, 2012 | 36.46 | 36.67 | 36.11 | 36.16 | 1,360,654 | -0.05(-0.14%) |
Apr 13, 2012 | 37.16 | 37.18 | 36.18 | 36.21 | 1,674,566 | -1.07(-2.87%) |
Apr 12, 2012 | 36.49 | 37.37 | 36.38 | 37.28 | 1,580,176 | +0.92(+2.53%) |
Apr 11, 2012 | 35.87 | 36.90 | 35.82 | 36.36 | 2,028,026 | +0.94(+2.65%) |
Apr 10, 2012 | 36.09 | 36.10 | 35.34 | 35.42 | 1,886,116 | -0.72(-2.00%) |
Apr 09, 2012 | 36.04 | 36.17 | 35.87 | 36.14 | 1,401,353 | -0.63(-1.70%) |
Apr 05, 2012 | 36.50 | 36.84 | 36.35 | 36.77 | 1,129,346 | +0.05(+0.14%) |
Apr 04, 2012 | 36.99 | 37.28 | 36.59 | 36.71 | 1,111,484 | -0.62(-1.65%) |
Apr 03, 2012 | 36.65 | 37.40 | 36.56 | 37.33 | 1,932,161 | +0.55(+1.49%) |
Apr 02, 2012 | 36.61 | 36.85 | 36.25 | 36.78 | 2,063,567 | +0.21(+0.57%) |
Mar 30, 2012 | 36.35 | 36.64 | 35.88 | 36.57 | 1,484,915 | +0.50(+1.40%) |
Mar 29, 2012 | 36.17 | 36.17 | 35.71 | 36.07 | 1,054,806 | -0.43(-1.19%) |
Mar 28, 2012 | 36.70 | 36.70 | 36.08 | 36.51 | 1,046,793 | -0.26(-0.71%) |
Mar 27, 2012 | 36.75 | 36.91 | 36.66 | 36.77 | 1,570,827 | +0.00(+0.00%) |
Mar 26, 2012 | 36.49 | 36.97 | 36.41 | 36.77 | 1,439,235 | +0.62(+1.71%) |
Mar 23, 2012 | 36.02 | 36.24 | 35.62 | 36.15 | 824,914 | +0.12(+0.34%) |
Mar 22, 2012 | 35.95 | 36.31 | 35.78 | 36.03 | 1,033,151 | -0.24(-0.67%) |
Mar 21, 2012 | 36.21 | 36.47 | 35.90 | 36.27 | 1,690,568 | +0.16(+0.43%) |
Mar 20, 2012 | 36.26 | 36.48 | 36.04 | 36.11 | 1,670,137 | -0.28(-0.76%) |
Mar 19, 2012 | 36.87 | 36.90 | 36.32 | 36.39 | 1,619,479 | -0.62(-1.67%) |
Mar 16, 2012 | 36.70 | 37.07 | 36.19 | 37.01 | 2,476,655 | +0.50(+1.36%) |
Mar 15, 2012 | 36.08 | 36.52 | 35.97 | 36.51 | 1,800,116 | +0.44(+1.23%) |
Mar 14, 2012 | 35.95 | 36.39 | 35.89 | 36.07 | 2,072,150 | +0.02(+0.05%) |
Mar 13, 2012 | 34.92 | 36.10 | 34.84 | 36.05 | 3,597,596 | +1.26(+3.62%) |
Mar 12, 2012 | 33.81 | 34.82 | 33.67 | 34.79 | 3,038,387 | +1.05(+3.12%) |
Mar 09, 2012 | 33.55 | 33.98 | 33.26 | 33.74 | 900,912 | +0.27(+0.80%) |
Mar 08, 2012 | 32.69 | 33.52 | 32.62 | 33.47 | 1,210,533 | +1.03(+3.16%) |
Mar 07, 2012 | 32.52 | 32.71 | 32.33 | 32.45 | 1,320,344 | +0.00(+0.00%) |
Mar 06, 2012 | 33.13 | 33.51 | 32.41 | 32.45 | 1,637,526 | -1.03(-3.09%) |
Mar 05, 2012 | 33.68 | 33.79 | 33.47 | 33.48 | 1,318,068 | -0.35(-1.03%) |
Mar 02, 2012 | 33.99 | 34.28 | 33.70 | 33.83 | 1,261,006 | -0.25(-0.74%) |
Mar 01, 2012 | 33.34 | 34.13 | 33.34 | 34.08 | 1,361,112 | +0.54(+1.61%) |
Feb 29, 2012 | 33.66 | 33.93 | 33.47 | 33.54 | 1,311,449 | -0.03(-0.08%) |
Feb 28, 2012 | 34.09 | 34.09 | 33.46 | 33.57 | 1,431,847 | -0.51(-1.50%) |
Feb 27, 2012 | 33.19 | 34.17 | 33.19 | 34.08 | 1,987,717 | +0.30(+0.90%) |
Feb 24, 2012 | 34.05 | 34.19 | 33.78 | 33.78 | 1,614,811 | -0.23(-0.69%) |
Feb 23, 2012 | 33.59 | 34.04 | 33.44 | 34.01 | 1,097,960 | +0.33(+0.98%) |
Feb 22, 2012 | 33.24 | 33.91 | 33.24 | 33.68 | 1,178,338 | +0.11(+0.34%) |
Feb 21, 2012 | 33.53 | 33.61 | 33.16 | 33.57 | 1,460,512 | +0.10(+0.29%) |
Feb 17, 2012 | 33.64 | 33.84 | 33.33 | 33.47 | 895,410 | +0.07(+0.21%) |
Feb 16, 2012 | 33.19 | 33.54 | 33.06 | 33.40 | 1,456,444 | +0.18(+0.55%) |
Feb 15, 2012 | 33.67 | 33.76 | 33.06 | 33.22 | 1,344,322 | -0.23(-0.68%) |
Feb 14, 2012 | 33.18 | 33.52 | 33.13 | 33.45 | 1,572,495 | -0.04(-0.13%) |
Feb 13, 2012 | 33.51 | 33.65 | 33.14 | 33.49 | 1,272,158 | +0.23(+0.70%) |
Feb 10, 2012 | 32.92 | 33.46 | 32.81 | 33.26 | 2,950,749 | +0.06(+0.18%) |
Feb 09, 2012 | 33.27 | 33.37 | 32.86 | 33.20 | 3,204,220 | +0.05(+0.16%) |
Feb 08, 2012 | 29.89 | 33.30 | 29.89 | 33.14 | 4,080,155 | -0.58(-1.72%) |
Feb 07, 2012 | 33.22 | 33.86 | 33.07 | 33.72 | 3,083,026 | +0.29(+0.88%) |
Feb 06, 2012 | 33.10 | 33.52 | 32.93 | 33.43 | 1,309,064 | +0.12(+0.36%) |
Feb 03, 2012 | 32.83 | 33.59 | 32.79 | 33.31 | 1,707,396 | +0.90(+2.78%) |
Feb 02, 2012 | 32.70 | 32.90 | 32.34 | 32.41 | 1,647,451 | -0.12(-0.37%) |
Feb 01, 2012 | 32.54 | 32.89 | 32.27 | 32.53 | 1,970,705 | +0.32(+0.99%) |
Jan 31, 2012 | 32.29 | 32.32 | 31.70 | 32.21 | 1,810,198 | +0.16(+0.49%) |
Jan 30, 2012 | 32.19 | 32.41 | 31.96 | 32.05 | 1,266,897 | -0.53(-1.62%) |
Jan 27, 2012 | 32.80 | 32.97 | 32.48 | 32.58 | 1,655,678 | -0.35(-1.05%) |
Jan 26, 2012 | 33.31 | 33.55 | 32.75 | 32.93 | 2,203,883 | -0.17(-0.52%) |
Jan 25, 2012 | 31.84 | 33.20 | 31.73 | 33.10 | 2,767,658 | +1.19(+3.74%) |
Jan 24, 2012 | 31.57 | 32.00 | 31.34 | 31.91 | 1,598,303 | +0.11(+0.35%) |
Jan 23, 2012 | 31.60 | 32.09 | 31.48 | 31.79 | 2,278,488 | +0.24(+0.77%) |
Jan 20, 2012 | 31.65 | 31.86 | 31.40 | 31.55 | 1,641,936 | -0.07(-0.22%) |
Jan 19, 2012 | 30.91 | 31.73 | 30.84 | 31.62 | 1,728,508 | +0.87(+2.81%) |
Jan 18, 2012 | 30.55 | 30.80 | 30.41 | 30.76 | 2,315,538 | +0.20(+0.65%) |
Jan 17, 2012 | 31.61 | 31.73 | 30.54 | 30.56 | 2,732,580 | -0.53(-1.70%) |
Jan 13, 2012 | 31.50 | 31.65 | 30.97 | 31.09 | 1,247,580 | -0.68(-2.15%) |
Jan 12, 2012 | 31.10 | 31.79 | 31.06 | 31.77 | 2,840,539 | +0.81(+2.63%) |
Jan 11, 2012 | 31.25 | 31.40 | 30.86 | 30.96 | 2,003,067 | -0.48(-1.51%) |
Jan 10, 2012 | 31.43 | 31.69 | 31.28 | 31.43 | 1,800,157 | +0.43(+1.40%) |
Jan 09, 2012 | 31.05 | 31.21 | 30.70 | 31.00 | 2,641,674 | +0.00(+0.00%) |
Jan 06, 2012 | 30.77 | 31.13 | 30.68 | 31.00 | 1,677,775 | +0.12(+0.39%) |
Jan 05, 2012 | 30.00 | 30.88 | 29.99 | 30.88 | 1,964,522 | +0.54(+1.77%) |
Jan 04, 2012 | 30.29 | 30.40 | 29.72 | 30.34 | 1,615,016 | +1.20(+4.13%) |
Dec 30, 2011 | 29.29 | 29.51 | 29.10 | 29.14 | 1,180,965 | -0.37(-1.26%) |
Dec 29, 2011 | 29.27 | 29.57 | 29.16 | 29.51 | 1,272,185 | +0.51(+1.76%) |
Dec 28, 2011 | 29.52 | 29.62 | 28.93 | 29.00 | 975,426 | -0.48(-1.61%) |
Dec 27, 2011 | 29.78 | 29.82 | 29.48 | 29.48 | 1,096,671 | -0.41(-1.36%) |
Dec 23, 2011 | 29.80 | 29.93 | 29.59 | 29.88 | 1,614,184 | +0.69(+2.37%) |
Dec 21, 2011 | 29.10 | 29.25 | 28.71 | 29.19 | 1,870,749 | +0.03(+0.09%) |
Dec 20, 2011 | 28.62 | 29.29 | 28.37 | 29.16 | 2,392,832 | +1.14(+4.08%) |
Dec 19, 2011 | 28.40 | 28.52 | 27.96 | 28.02 | 2,373,524 | -0.18(-0.64%) |
Dec 16, 2011 | 28.13 | 28.51 | 28.01 | 28.20 | 3,802,140 | +0.22(+0.77%) |
Dec 15, 2011 | 28.84 | 28.86 | 27.92 | 27.99 | 4,390,816 | -0.46(-1.61%) |
Dec 14, 2011 | 28.85 | 29.03 | 28.42 | 28.45 | 3,361,306 | -0.54(-1.88%) |
Dec 13, 2011 | 30.12 | 30.24 | 28.71 | 28.99 | 3,250,250 | -0.82(-2.76%) |
Dec 12, 2011 | 30.25 | 30.45 | 29.52 | 29.81 | 1,987,033 | -0.83(-2.71%) |
Dec 09, 2011 | 30.18 | 30.77 | 30.03 | 30.64 | 2,868,432 | +0.51(+1.69%) |
Dec 08, 2011 | 30.32 | 30.51 | 30.04 | 30.13 | 3,648,900 | -0.39(-1.28%) |
Dec 07, 2011 | 30.18 | 30.66 | 29.75 | 30.52 | 2,787,251 | +0.06(+0.20%) |
Dec 06, 2011 | 30.73 | 30.76 | 30.19 | 30.46 | 1,470,297 | -0.29(-0.93%) |
Dec 05, 2011 | 30.71 | 31.18 | 30.51 | 30.75 | 2,548,358 | +0.51(+1.69%) |
Dec 02, 2011 | 30.38 | 30.66 | 30.09 | 30.24 | 1,777,068 | +0.14(+0.46%) |
Dec 01, 2011 | 30.03 | 30.23 | 29.68 | 30.10 | 1,711,948 | +0.07(+0.23%) |
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,281 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,925 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,261,012 | +0.54(+1.96%) |
Nov 25, 2011 | 27.17 | 27.49 | 27.17 | 27.36 | 980,268 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,487 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,693 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,353 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,478 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,264 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,461 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.93 | 28.94 | 29.90 | 3,225,973 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.93 | 29.06 | 3,388,656 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.18 | 1,735,388 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,774 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,564 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,161 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,425 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,076 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,167,074 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,590 | +0.60(+2.06%) |
Nov 01, 2011 | 29.38 | 30.48 | 29.17 | 29.34 | 3,215,383 | -1.24(-4.06%) |
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,017,068 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,505,053 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,582 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,640 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,145 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,271 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,937 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,766 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,225,036 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,970 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,160 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,075 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,634 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,272 | +0.53(+1.94%) |
Oct 11, 2011 | 27.00 | 27.39 | 26.82 | 27.05 | 2,616,875 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.25 | 2,774,363 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,874 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,862 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,720 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.44 | 24.38 | 26.35 | 4,356,526 | +1.41(+5.67%) |
Oct 03, 2011 | 26.36 | 26.53 | 24.89 | 24.94 | 3,768,180 | -1.30(-4.96%) |
Sep 30, 2011 | 25.82 | 26.69 | 25.77 | 26.24 | 4,006,870 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,563 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,726 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,746 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,656 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,512 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,176 | -1.15(-4.19%) |
Sep 21, 2011 | 28.12 | 28.61 | 27.34 | 27.37 | 4,908,811 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,326 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,173 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,335 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,995 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,316 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.25 | 3,335,389 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,277 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,424 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,410 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,255 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,635,032 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,493 | -0.82(-3.14%) |
Sep 01, 2011 | 26.58 | 26.87 | 26.09 | 26.10 | 3,459,586 | -0.47(-1.75%) |
Aug 31, 2011 | 26.81 | 27.13 | 26.34 | 26.57 | 3,896,768 | +0.09(+0.33%) |
Aug 30, 2011 | 26.37 | 26.67 | 25.91 | 26.48 | 2,726,628 | -0.07(-0.26%) |
Aug 29, 2011 | 26.06 | 26.60 | 26.06 | 26.55 | 2,564,879 | +0.90(+3.49%) |
Aug 26, 2011 | 24.94 | 26.01 | 24.53 | 25.65 | 3,122,955 | +0.44(+1.74%) |
Aug 25, 2011 | 26.03 | 26.73 | 25.07 | 25.21 | 3,393,153 | -0.54(-2.11%) |
Aug 24, 2011 | 24.15 | 25.85 | 24.15 | 25.76 | 5,267,528 | +1.22(+4.99%) |
Aug 23, 2011 | 23.38 | 24.56 | 23.08 | 24.53 | 4,309,275 | +1.30(+5.60%) |
Aug 22, 2011 | 23.84 | 23.96 | 23.13 | 23.23 | 4,446,894 | -0.07(-0.30%) |
Aug 19, 2011 | 23.76 | 24.29 | 23.24 | 23.30 | 5,843,565 | -0.77(-3.19%) |
Aug 18, 2011 | 26.05 | 26.05 | 23.64 | 24.07 | 8,959,330 | -3.00(-11.08%) |
Aug 17, 2011 | 26.98 | 27.46 | 26.89 | 27.07 | 3,987,690 | +0.21(+0.77%) |
Aug 16, 2011 | 27.68 | 27.68 | 26.32 | 26.86 | 4,817,727 | -1.19(-4.25%) |
Aug 15, 2011 | 27.47 | 28.05 | 27.39 | 28.05 | 2,411,358 | +0.72(+2.64%) |
Aug 12, 2011 | 27.05 | 27.84 | 26.86 | 27.33 | 2,801,717 | +0.40(+1.50%) |
Aug 11, 2011 | 25.22 | 27.42 | 24.95 | 26.93 | 7,057,049 | +1.92(+7.68%) |
Aug 10, 2011 | 26.52 | 26.52 | 24.95 | 25.01 | 11,836,660 | -2.16(-7.96%) |
Aug 09, 2011 | 27.27 | 27.21 | 25.36 | 27.17 | 7,784,785 | +1.60(+6.28%) |
Aug 08, 2011 | 27.27 | 27.27 | 25.53 | 25.56 | 11,860,819 | -2.64(-9.37%) |
Aug 05, 2011 | 29.27 | 29.27 | 27.50 | 28.20 | 6,189,938 | -0.58(-2.03%) |
Aug 04, 2011 | 30.13 | 30.25 | 28.69 | 28.79 | 5,216,682 | -1.78(-5.81%) |
Aug 03, 2011 | 29.59 | 30.63 | 29.29 | 30.56 | 4,020,070 | +1.12(+3.82%) |
Aug 02, 2011 | 30.10 | 30.57 | 29.42 | 29.44 | 5,185,789 | -0.88(-2.91%) |
Aug 01, 2011 | 30.76 | 30.96 | 29.90 | 30.32 | 3,295,775 | -0.22(-0.73%) |
Jul 29, 2011 | 29.89 | 30.90 | 29.69 | 30.55 | 2,691,585 | +0.32(+1.05%) |
Jul 28, 2011 | 30.41 | 30.70 | 30.14 | 30.23 | 3,956,408 | -0.18(-0.59%) |
Jul 27, 2011 | 33.00 | 33.00 | 30.20 | 30.41 | 7,918,784 | -1.69(-5.26%) |
Jul 26, 2011 | 32.01 | 32.37 | 31.60 | 32.10 | 3,851,016 | +0.03(+0.11%) |
Jul 25, 2011 | 31.49 | 32.45 | 31.16 | 32.07 | 3,033,869 | +0.18(+0.56%) |
Jul 22, 2011 | 31.86 | 32.03 | 31.56 | 31.89 | 1,661,395 | +0.01(+0.03%) |
Jul 21, 2011 | 31.52 | 32.21 | 31.43 | 31.88 | 2,632,651 | +0.58(+1.86%) |
Jul 20, 2011 | 31.57 | 31.60 | 31.22 | 31.29 | 1,548,433 | -0.18(-0.57%) |
Jul 19, 2011 | 30.70 | 31.56 | 30.66 | 31.47 | 3,100,228 | +1.00(+3.29%) |
Jul 18, 2011 | 31.06 | 31.08 | 30.10 | 30.47 | 3,072,952 | -0.80(-2.55%) |
Jul 15, 2011 | 31.34 | 31.34 | 30.62 | 31.27 | 2,649,075 | +0.11(+0.36%) |
Jul 14, 2011 | 31.46 | 31.69 | 30.91 | 31.16 | 3,791,166 | -0.28(-0.90%) |
Jul 13, 2011 | 31.43 | 31.83 | 31.15 | 31.44 | 5,713,809 | +0.31(+0.99%) |
Jul 12, 2011 | 32.04 | 32.29 | 30.92 | 31.13 | 7,714,729 | -1.12(-3.48%) |
Jul 11, 2011 | 33.33 | 33.38 | 32.25 | 32.25 | 3,969,968 | -1.54(-4.57%) |
Jul 08, 2011 | 33.67 | 33.89 | 33.27 | 33.80 | 2,795,844 | -0.33(-0.96%) |
Jul 07, 2011 | 34.13 | 34.55 | 33.98 | 34.12 | 2,463,430 | +0.27(+0.81%) |
Jul 06, 2011 | 33.32 | 33.87 | 33.26 | 33.85 | 2,631,003 | +0.51(+1.52%) |
Jul 05, 2011 | 33.38 | 33.45 | 32.99 | 33.34 | 1,978,596 | -0.12(-0.36%) |
Jul 01, 2011 | 32.89 | 33.51 | 32.77 | 33.46 | 1,986,990 | +0.57(+1.72%) |
Jun 30, 2011 | 32.42 | 33.00 | 32.41 | 32.90 | 2,526,116 | +0.71(+2.21%) |
Jun 29, 2011 | 32.20 | 32.59 | 31.82 | 32.19 | 3,288,527 | +0.10(+0.32%) |
Jun 28, 2011 | 32.01 | 32.45 | 31.95 | 32.08 | 1,938,848 | +0.21(+0.65%) |
Jun 27, 2011 | 31.90 | 32.06 | 31.78 | 31.88 | 2,599,635 | +0.09(+0.30%) |
Jun 24, 2011 | 32.31 | 32.36 | 31.70 | 31.78 | 3,264,869 | -0.53(-1.65%) |
Jun 23, 2011 | 32.03 | 32.31 | 31.58 | 32.31 | 3,821,685 | -0.12(-0.37%) |
Jun 22, 2011 | 32.47 | 32.87 | 32.30 | 32.43 | 2,677,970 | -0.03(-0.08%) |
Jun 21, 2011 | 32.21 | 32.76 | 32.02 | 32.46 | 2,811,284 | +0.47(+1.47%) |
Jun 20, 2011 | 31.73 | 31.99 | 31.73 | 31.99 | 4,717,771 | +0.81(+2.59%) |
Jun 17, 2011 | 32.84 | 32.84 | 30.14 | 31.18 | 17,175,772 | -1.65(-5.02%) |
Jun 16, 2011 | 33.82 | 33.91 | 32.57 | 32.83 | 7,310,567 | -1.66(-4.82%) |
Jun 15, 2011 | 35.44 | 35.61 | 34.36 | 34.49 | 4,150,300 | -1.21(-3.39%) |
Jun 14, 2011 | 35.68 | 35.87 | 35.38 | 35.70 | 3,054,975 | +0.35(+1.00%) |
Jun 13, 2011 | 35.36 | 35.94 | 35.30 | 35.35 | 3,581,195 | +0.03(+0.07%) |
Jun 10, 2011 | 35.64 | 35.68 | 34.98 | 35.32 | 3,800,172 | -0.49(-1.37%) |
Jun 09, 2011 | 33.83 | 35.97 | 33.65 | 35.81 | 7,134,219 | +1.99(+5.88%) |
Jun 08, 2011 | 33.62 | 33.86 | 33.32 | 33.82 | 2,872,291 | +0.13(+0.38%) |
Jun 07, 2011 | 33.36 | 33.92 | 33.31 | 33.70 | 2,208,828 | +0.46(+1.39%) |
Jun 06, 2011 | 33.69 | 33.77 | 33.15 | 33.23 | 2,800,436 | -0.59(-1.75%) |
Jun 03, 2011 | 33.58 | 34.08 | 33.22 | 33.82 | 3,714,136 | +1.46(+4.51%) |
May 24, 2011 | 32.60 | 32.61 | 32.30 | 32.37 | 2,297,964 | -0.15(-0.45%) |
May 23, 2011 | 32.91 | 32.91 | 32.46 | 32.51 | 2,246,256 | -0.68(-2.04%) |
May 20, 2011 | 33.49 | 33.58 | 33.12 | 33.19 | 1,713,859 | -0.31(-0.92%) |
May 19, 2011 | 33.35 | 33.57 | 33.24 | 33.50 | 2,097,766 | +0.24(+0.72%) |
May 18, 2011 | 32.93 | 33.34 | 32.81 | 33.26 | 3,291,754 | +0.38(+1.15%) |
May 17, 2011 | 32.53 | 32.91 | 32.43 | 32.88 | 2,821,439 | +0.26(+0.79%) |
May 16, 2011 | 32.39 | 32.91 | 32.32 | 32.62 | 2,043,382 | +0.03(+0.08%) |
May 13, 2011 | 32.44 | 32.85 | 32.36 | 32.60 | 2,508,542 | +0.19(+0.58%) |
May 12, 2011 | 32.29 | 32.54 | 32.09 | 32.41 | 2,365,992 | +0.09(+0.26%) |
May 11, 2011 | 32.79 | 32.91 | 32.24 | 32.32 | 1,771,432 | -0.57(-1.74%) |
May 10, 2011 | 32.79 | 33.02 | 32.77 | 32.90 | 1,690,797 | +0.15(+0.47%) |
May 09, 2011 | 32.42 | 32.79 | 32.32 | 32.74 | 1,554,843 | +0.38(+1.19%) |
May 06, 2011 | 32.80 | 32.98 | 32.36 | 32.36 | 2,597,405 | -0.09(-0.29%) |
May 05, 2011 | 32.58 | 32.73 | 32.25 | 32.45 | 2,822,500 | -0.28(-0.86%) |
May 04, 2011 | 33.16 | 33.38 | 32.58 | 32.73 | 2,505,434 | -0.52(-1.57%) |
May 03, 2011 | 33.29 | 33.64 | 33.09 | 33.26 | 2,931,097 | -0.06(-0.18%) |