Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.88 | 34.05 | 33.82 | 34.02 | 3,067,509 | +0.15(+0.44%) |
Apr 27, 2012 | 33.90 | 33.99 | 33.67 | 33.87 | 4,725,130 | +0.03(+0.08%) |
Apr 26, 2012 | 34.08 | 34.44 | 33.69 | 33.84 | 5,012,369 | -0.12(-0.36%) |
Apr 25, 2012 | 34.04 | 34.21 | 33.84 | 33.97 | 4,756,268 | +0.04(+0.12%) |
Apr 24, 2012 | 34.09 | 34.27 | 33.84 | 33.93 | 6,209,424 | -0.18(-0.53%) |
Apr 23, 2012 | 34.75 | 35.01 | 34.08 | 34.11 | 12,293,185 | -2.21(-6.09%) |
Apr 20, 2012 | 36.22 | 36.46 | 36.21 | 36.32 | 2,255,168 | +0.13(+0.35%) |
Apr 19, 2012 | 35.99 | 36.37 | 35.97 | 36.19 | 2,436,209 | +0.15(+0.41%) |
Apr 18, 2012 | 36.14 | 36.17 | 35.93 | 36.04 | 1,605,995 | -0.13(-0.37%) |
Apr 17, 2012 | 36.07 | 36.32 | 35.94 | 36.18 | 1,589,300 | +0.19(+0.52%) |
Apr 16, 2012 | 35.80 | 36.11 | 35.76 | 35.99 | 1,806,118 | +0.17(+0.49%) |
Apr 13, 2012 | 35.69 | 36.04 | 35.69 | 35.82 | 1,936,174 | +0.03(+0.08%) |
Apr 12, 2012 | 35.67 | 35.80 | 35.57 | 35.79 | 1,988,165 | +0.13(+0.36%) |
Apr 11, 2012 | 35.76 | 36.03 | 35.63 | 35.66 | 3,493,164 | +0.05(+0.15%) |
Apr 10, 2012 | 35.55 | 35.64 | 35.49 | 35.61 | 2,559,082 | +0.03(+0.08%) |
Apr 09, 2012 | 35.50 | 35.65 | 35.45 | 35.58 | 1,200,856 | -0.20(-0.55%) |
Apr 05, 2012 | 35.83 | 35.84 | 35.52 | 35.78 | 1,953,515 | -0.09(-0.24%) |
Apr 04, 2012 | 35.80 | 35.96 | 35.76 | 35.86 | 2,006,375 | -0.05(-0.13%) |
Apr 03, 2012 | 36.19 | 36.19 | 35.76 | 35.91 | 3,320,371 | -0.24(-0.67%) |
Apr 02, 2012 | 35.95 | 36.16 | 35.78 | 36.15 | 2,027,352 | +0.07(+0.21%) |
Mar 30, 2012 | 36.00 | 36.23 | 35.96 | 36.08 | 2,237,764 | +0.16(+0.45%) |
Mar 29, 2012 | 35.84 | 35.99 | 35.68 | 35.92 | 2,491,087 | +0.05(+0.15%) |
Mar 28, 2012 | 35.77 | 35.86 | 35.69 | 35.86 | 2,129,884 | +0.13(+0.38%) |
Mar 27, 2012 | 35.57 | 35.83 | 35.52 | 35.73 | 2,022,493 | +0.19(+0.53%) |
Mar 26, 2012 | 35.45 | 35.78 | 35.41 | 35.54 | 2,257,883 | +0.28(+0.80%) |
Mar 23, 2012 | 35.34 | 35.42 | 35.24 | 35.26 | 2,408,395 | -0.09(-0.27%) |
Mar 22, 2012 | 35.24 | 35.37 | 35.13 | 35.35 | 1,358,828 | +0.05(+0.13%) |
Mar 21, 2012 | 35.43 | 35.45 | 35.16 | 35.30 | 1,354,764 | -0.13(-0.38%) |
Mar 20, 2012 | 35.28 | 35.49 | 35.28 | 35.44 | 1,480,885 | +0.05(+0.15%) |
Mar 19, 2012 | 35.31 | 35.52 | 35.22 | 35.39 | 2,364,615 | -0.01(-0.04%) |
Mar 16, 2012 | 35.57 | 35.65 | 35.29 | 35.40 | 2,929,170 | -0.20(-0.57%) |
Mar 15, 2012 | 35.35 | 35.61 | 35.16 | 35.60 | 2,469,643 | +0.30(+0.84%) |
Mar 14, 2012 | 35.50 | 35.66 | 35.25 | 35.30 | 1,924,648 | -0.28(-0.79%) |
Mar 13, 2012 | 35.53 | 35.60 | 35.34 | 35.59 | 1,530,493 | +0.05(+0.13%) |
Mar 12, 2012 | 35.30 | 35.69 | 35.26 | 35.54 | 2,783,716 | +0.26(+0.74%) |
Mar 09, 2012 | 35.20 | 35.30 | 35.12 | 35.28 | 1,499,478 | +0.01(+0.04%) |
Mar 08, 2012 | 34.93 | 35.28 | 34.87 | 35.26 | 2,145,295 | +0.33(+0.94%) |
Mar 07, 2012 | 34.85 | 34.95 | 34.74 | 34.93 | 1,942,089 | +0.06(+0.17%) |
Mar 06, 2012 | 34.93 | 35.06 | 34.80 | 34.87 | 3,267,936 | -0.17(-0.48%) |
Mar 05, 2012 | 35.06 | 35.14 | 34.94 | 35.04 | 2,084,656 | -0.01(-0.04%) |
Mar 02, 2012 | 35.13 | 35.27 | 34.98 | 35.06 | 2,662,375 | -0.10(-0.29%) |
Mar 01, 2012 | 35.28 | 35.41 | 35.10 | 35.16 | 2,879,869 | -0.06(-0.17%) |
Feb 29, 2012 | 35.35 | 35.39 | 35.17 | 35.22 | 4,519,674 | +0.01(+0.04%) |
Feb 28, 2012 | 35.40 | 35.47 | 35.14 | 35.20 | 2,797,759 | -0.09(-0.27%) |
Feb 27, 2012 | 35.16 | 35.36 | 34.99 | 35.30 | 3,662,159 | +0.10(+0.28%) |
Feb 24, 2012 | 35.48 | 35.60 | 35.14 | 35.20 | 2,483,216 | -0.23(-0.66%) |
Feb 23, 2012 | 35.40 | 35.66 | 35.38 | 35.43 | 5,225,564 | +0.38(+1.08%) |
Feb 22, 2012 | 34.64 | 35.08 | 34.59 | 35.05 | 4,888,468 | +0.38(+1.10%) |
Feb 21, 2012 | 35.02 | 35.02 | 34.60 | 34.67 | 3,155,685 | -0.38(-1.09%) |
Feb 17, 2012 | 35.20 | 35.20 | 34.60 | 35.05 | 6,403,409 | -0.02(-0.06%) |
Feb 16, 2012 | 35.18 | 35.32 | 34.96 | 35.07 | 5,361,651 | -0.21(-0.59%) |
Feb 15, 2012 | 35.19 | 35.60 | 34.65 | 35.28 | 11,980,527 | +1.71(+5.11%) |
Feb 14, 2012 | 33.27 | 33.62 | 33.24 | 33.56 | 3,370,791 | +0.19(+0.56%) |
Feb 13, 2012 | 33.41 | 33.46 | 33.34 | 33.38 | 1,650,961 | +0.14(+0.42%) |
Feb 10, 2012 | 33.36 | 33.44 | 33.14 | 33.24 | 2,312,072 | -0.27(-0.80%) |
Feb 09, 2012 | 33.58 | 33.65 | 33.34 | 33.50 | 2,669,628 | -0.09(-0.26%) |
Feb 08, 2012 | 33.98 | 34.04 | 33.57 | 33.59 | 3,553,877 | -0.32(-0.94%) |
Feb 07, 2012 | 33.86 | 33.96 | 33.63 | 33.91 | 3,086,287 | +0.09(+0.28%) |
Feb 06, 2012 | 33.80 | 33.93 | 33.72 | 33.82 | 2,086,161 | -0.11(-0.31%) |
Feb 03, 2012 | 33.96 | 34.13 | 33.84 | 33.92 | 2,908,573 | +0.17(+0.49%) |
Feb 02, 2012 | 34.00 | 34.25 | 33.37 | 33.76 | 9,497,152 | +0.85(+2.60%) |
Feb 01, 2012 | 33.10 | 33.40 | 32.88 | 32.90 | 4,998,161 | -0.14(-0.42%) |
Jan 31, 2012 | 33.05 | 33.17 | 32.89 | 33.04 | 3,397,788 | +0.03(+0.10%) |
Jan 30, 2012 | 32.75 | 33.22 | 32.74 | 33.01 | 4,851,703 | -0.17(-0.52%) |
Jan 27, 2012 | 33.33 | 33.53 | 33.12 | 33.18 | 3,598,436 | -0.17(-0.52%) |
Jan 26, 2012 | 33.95 | 34.02 | 33.33 | 33.36 | 4,673,280 | -0.61(-1.81%) |
Jan 25, 2012 | 33.63 | 34.03 | 33.61 | 33.97 | 4,186,063 | +0.27(+0.81%) |
Jan 24, 2012 | 33.84 | 33.96 | 33.64 | 33.70 | 2,656,027 | -0.33(-0.98%) |
Jan 23, 2012 | 34.06 | 34.08 | 33.65 | 34.03 | 3,007,461 | -0.05(-0.14%) |
Jan 20, 2012 | 34.18 | 34.18 | 33.80 | 34.08 | 2,284,088 | -0.08(-0.23%) |
Jan 19, 2012 | 34.28 | 34.28 | 34.03 | 34.16 | 2,482,002 | +0.02(+0.06%) |
Jan 18, 2012 | 33.98 | 34.26 | 33.85 | 34.14 | 1,945,038 | +0.18(+0.53%) |
Jan 17, 2012 | 34.09 | 34.22 | 33.92 | 33.96 | 1,975,871 | +0.05(+0.16%) |
Jan 13, 2012 | 34.27 | 34.32 | 33.87 | 33.90 | 3,933,891 | -0.42(-1.22%) |
Jan 12, 2012 | 34.42 | 34.60 | 34.22 | 34.32 | 2,032,858 | -0.08(-0.23%) |
Jan 11, 2012 | 34.23 | 34.45 | 34.14 | 34.40 | 2,548,371 | +0.11(+0.31%) |
Jan 10, 2012 | 34.00 | 34.30 | 33.96 | 34.30 | 3,720,414 | +0.46(+1.36%) |
Jan 09, 2012 | 33.84 | 33.87 | 33.56 | 33.84 | 1,924,005 | +0.13(+0.40%) |
Jan 06, 2012 | 33.85 | 33.88 | 33.58 | 33.70 | 5,469,067 | +0.03(+0.08%) |
Jan 05, 2012 | 33.57 | 33.85 | 33.54 | 33.68 | 2,432,345 | +0.04(+0.12%) |
Jan 04, 2012 | 33.70 | 33.77 | 33.52 | 33.64 | 1,626,898 | -0.11(-0.32%) |
Dec 30, 2011 | 33.94 | 33.94 | 33.71 | 33.74 | 1,252,210 | -0.19(-0.57%) |
Dec 29, 2011 | 33.78 | 33.98 | 33.76 | 33.94 | 1,623,847 | +0.12(+0.36%) |
Dec 28, 2011 | 33.94 | 33.96 | 33.79 | 33.82 | 1,411,099 | -0.05(-0.14%) |
Dec 27, 2011 | 33.56 | 33.95 | 33.56 | 33.86 | 2,595,201 | +0.27(+0.81%) |
Dec 23, 2011 | 33.27 | 33.75 | 33.27 | 33.59 | 1,602,508 | +0.23(+0.68%) |
Dec 21, 2011 | 32.89 | 33.44 | 32.89 | 33.36 | 2,277,594 | +0.45(+1.36%) |
Dec 20, 2011 | 32.58 | 32.94 | 32.50 | 32.92 | 2,007,785 | +0.40(+1.23%) |
Dec 19, 2011 | 32.65 | 32.83 | 32.46 | 32.52 | 2,092,213 | -0.03(-0.08%) |
Dec 16, 2011 | 32.70 | 32.78 | 32.34 | 32.54 | 4,106,644 | +0.01(+0.02%) |
Dec 15, 2011 | 32.62 | 32.83 | 32.49 | 32.54 | 2,964,232 | +0.05(+0.14%) |
Dec 14, 2011 | 32.52 | 32.69 | 32.45 | 32.49 | 2,478,392 | -0.02(-0.06%) |
Dec 13, 2011 | 32.77 | 32.94 | 32.40 | 32.51 | 2,904,059 | -0.26(-0.79%) |
Dec 12, 2011 | 33.21 | 33.24 | 32.64 | 32.77 | 2,989,762 | -0.47(-1.41%) |
Dec 09, 2011 | 33.00 | 33.35 | 32.99 | 33.24 | 1,782,258 | +0.33(+1.01%) |
Dec 08, 2011 | 33.18 | 33.23 | 32.84 | 32.90 | 2,627,174 | -0.35(-1.04%) |
Dec 07, 2011 | 33.24 | 33.36 | 32.96 | 33.25 | 1,997,842 | +0.03(+0.08%) |
Dec 06, 2011 | 33.42 | 33.46 | 33.20 | 33.22 | 2,710,751 | -0.11(-0.32%) |
Dec 05, 2011 | 32.98 | 33.41 | 32.91 | 33.33 | 4,312,357 | +0.55(+1.69%) |
Dec 02, 2011 | 32.76 | 32.91 | 32.64 | 32.78 | 3,055,462 | +0.09(+0.29%) |
Dec 01, 2011 | 32.72 | 32.94 | 32.61 | 32.68 | 4,386,573 | -0.12(-0.37%) |
Nov 30, 2011 | 32.55 | 32.87 | 32.46 | 32.80 | 4,108,842 | +0.55(+1.70%) |
Nov 29, 2011 | 32.18 | 32.38 | 32.10 | 32.26 | 3,622,945 | +0.10(+0.31%) |
Nov 28, 2011 | 32.28 | 32.48 | 32.05 | 32.16 | 4,694,634 | -0.09(-0.27%) |
Nov 25, 2011 | 31.88 | 32.39 | 31.88 | 32.24 | 1,817,204 | +0.33(+1.04%) |
Nov 23, 2011 | 32.17 | 32.29 | 31.82 | 31.91 | 3,372,970 | -0.39(-1.21%) |
Nov 22, 2011 | 32.54 | 32.55 | 32.24 | 32.30 | 4,269,856 | -0.20(-0.61%) |
Nov 21, 2011 | 32.43 | 32.63 | 32.39 | 32.50 | 4,362,906 | -0.15(-0.47%) |
Nov 18, 2011 | 32.75 | 32.80 | 32.43 | 32.65 | 4,393,331 | -0.01(-0.02%) |
Nov 17, 2011 | 32.55 | 32.81 | 32.46 | 32.66 | 3,292,970 | +0.14(+0.43%) |
Nov 16, 2011 | 32.75 | 32.94 | 32.49 | 32.52 | 3,702,760 | -0.42(-1.27%) |
Nov 15, 2011 | 32.62 | 33.01 | 32.51 | 32.94 | 8,049,797 | +0.10(+0.30%) |
Nov 14, 2011 | 32.73 | 32.99 | 32.68 | 32.84 | 2,652,180 | -0.05(-0.14%) |
Nov 11, 2011 | 32.86 | 33.03 | 32.80 | 32.88 | 2,633,116 | +0.22(+0.69%) |
Nov 10, 2011 | 32.67 | 32.94 | 32.35 | 32.66 | 5,164,495 | +0.20(+0.61%) |
Nov 09, 2011 | 32.96 | 32.99 | 32.29 | 32.46 | 5,206,901 | -0.54(-1.62%) |
Nov 08, 2011 | 33.46 | 33.70 | 32.91 | 33.00 | 6,508,603 | -0.36(-1.09%) |
Nov 07, 2011 | 33.00 | 33.39 | 32.87 | 33.36 | 3,552,464 | +0.35(+1.06%) |
Nov 04, 2011 | 33.04 | 33.33 | 32.86 | 33.01 | 6,337,472 | +0.00(+0.00%) |
Nov 03, 2011 | 33.03 | 33.51 | 32.75 | 33.01 | 14,305,439 | -2.73(-7.64%) |
Nov 02, 2011 | 35.79 | 35.79 | 35.42 | 35.74 | 2,645,319 | +0.32(+0.90%) |
Nov 01, 2011 | 35.45 | 35.88 | 35.22 | 35.42 | 3,437,906 | -0.43(-1.20%) |
Oct 31, 2011 | 35.98 | 36.26 | 35.85 | 35.85 | 2,163,750 | -0.38(-1.04%) |
Oct 28, 2011 | 36.43 | 36.45 | 35.98 | 36.23 | 2,573,554 | -0.19(-0.53%) |
Oct 27, 2011 | 36.42 | 36.57 | 36.14 | 36.42 | 3,237,562 | +0.35(+0.97%) |
Oct 26, 2011 | 35.88 | 36.14 | 35.64 | 36.07 | 3,778,809 | +0.44(+1.24%) |
Oct 25, 2011 | 36.24 | 36.28 | 35.59 | 35.63 | 2,664,441 | -0.60(-1.64%) |
Oct 24, 2011 | 36.37 | 36.44 | 36.12 | 36.22 | 2,468,544 | -0.14(-0.38%) |
Oct 21, 2011 | 36.24 | 36.38 | 36.16 | 36.36 | 2,631,621 | +0.39(+1.08%) |
Oct 20, 2011 | 36.00 | 36.33 | 35.79 | 35.97 | 2,492,126 | -0.06(-0.17%) |
Oct 19, 2011 | 36.28 | 36.47 | 35.96 | 36.03 | 1,602,320 | -0.22(-0.62%) |
Oct 18, 2011 | 36.16 | 36.38 | 35.83 | 36.26 | 2,675,183 | +0.00(+0.00%) |
Oct 17, 2011 | 36.07 | 36.37 | 36.07 | 36.26 | 3,751,981 | -0.01(-0.04%) |
Oct 14, 2011 | 35.98 | 36.28 | 35.94 | 36.27 | 2,373,688 | +0.58(+1.63%) |
Oct 13, 2011 | 35.85 | 35.92 | 35.38 | 35.69 | 2,621,676 | -0.32(-0.88%) |
Oct 12, 2011 | 35.94 | 36.18 | 35.93 | 36.00 | 2,799,353 | +0.15(+0.41%) |
Oct 11, 2011 | 35.63 | 35.97 | 35.52 | 35.86 | 1,364,390 | +0.11(+0.31%) |
Oct 10, 2011 | 35.73 | 35.81 | 35.51 | 35.75 | 1,630,630 | +0.29(+0.82%) |
Oct 07, 2011 | 35.50 | 35.65 | 35.28 | 35.46 | 3,890,309 | +0.11(+0.32%) |
Oct 06, 2011 | 35.01 | 35.36 | 35.01 | 35.34 | 3,287,828 | +0.32(+0.93%) |
Oct 05, 2011 | 35.18 | 35.40 | 34.77 | 35.02 | 2,531,493 | -0.17(-0.47%) |
Oct 04, 2011 | 34.76 | 35.20 | 34.35 | 35.18 | 3,654,506 | +0.21(+0.61%) |
Oct 03, 2011 | 34.83 | 35.32 | 34.81 | 34.97 | 4,836,449 | -0.20(-0.58%) |
Sep 30, 2011 | 35.38 | 35.72 | 35.15 | 35.18 | 3,498,232 | -0.44(-1.23%) |
Sep 29, 2011 | 35.84 | 36.08 | 35.29 | 35.61 | 2,955,850 | +0.11(+0.30%) |
Sep 28, 2011 | 35.83 | 36.08 | 35.48 | 35.51 | 3,408,063 | -0.32(-0.90%) |
Sep 27, 2011 | 35.67 | 36.15 | 35.50 | 35.83 | 2,694,138 | +0.51(+1.44%) |
Sep 26, 2011 | 34.94 | 35.36 | 34.77 | 35.32 | 2,611,437 | +0.54(+1.54%) |
Sep 23, 2011 | 34.62 | 34.97 | 34.32 | 34.79 | 3,271,876 | +0.13(+0.36%) |
Sep 22, 2011 | 34.31 | 34.77 | 34.15 | 34.66 | 4,423,049 | -0.14(-0.40%) |
Sep 21, 2011 | 35.36 | 35.52 | 34.79 | 34.80 | 2,592,985 | -0.54(-1.53%) |
Sep 20, 2011 | 35.46 | 35.76 | 35.29 | 35.34 | 2,001,950 | -0.03(-0.07%) |
Sep 19, 2011 | 35.34 | 35.48 | 35.05 | 35.37 | 1,952,659 | -0.34(-0.94%) |
Sep 16, 2011 | 35.65 | 35.73 | 35.44 | 35.71 | 3,014,664 | +0.19(+0.54%) |
Sep 15, 2011 | 35.03 | 35.68 | 34.94 | 35.51 | 3,361,747 | +0.69(+1.97%) |
Sep 14, 2011 | 34.84 | 35.09 | 34.51 | 34.83 | 3,906,855 | +0.14(+0.40%) |
Sep 13, 2011 | 34.88 | 34.90 | 34.42 | 34.69 | 3,448,690 | -0.13(-0.36%) |
Sep 12, 2011 | 34.95 | 35.05 | 34.36 | 34.81 | 3,377,354 | -0.30(-0.85%) |
Sep 09, 2011 | 35.69 | 35.75 | 34.93 | 35.11 | 2,558,344 | -0.87(-2.41%) |
Sep 08, 2011 | 35.81 | 36.33 | 35.72 | 35.98 | 3,236,754 | -0.01(-0.02%) |
Sep 07, 2011 | 35.71 | 36.02 | 35.53 | 35.98 | 2,156,737 | +0.60(+1.68%) |
Sep 06, 2011 | 34.79 | 35.42 | 34.64 | 35.39 | 3,116,135 | -0.07(-0.19%) |
Sep 02, 2011 | 35.40 | 35.72 | 35.30 | 35.46 | 2,291,318 | -0.24(-0.67%) |
Sep 01, 2011 | 35.90 | 36.19 | 35.66 | 35.69 | 2,313,357 | -0.23(-0.64%) |
Aug 31, 2011 | 35.85 | 36.04 | 35.72 | 35.92 | 3,344,669 | +0.31(+0.87%) |
Aug 30, 2011 | 35.55 | 35.80 | 35.22 | 35.61 | 3,449,685 | +0.08(+0.22%) |
Aug 29, 2011 | 35.10 | 35.54 | 35.08 | 35.53 | 1,733,632 | +0.64(+1.84%) |
Aug 26, 2011 | 34.56 | 34.93 | 33.89 | 34.89 | 2,477,424 | +0.26(+0.74%) |
Aug 25, 2011 | 35.17 | 35.24 | 34.47 | 34.64 | 2,802,141 | -0.43(-1.22%) |
Aug 24, 2011 | 34.77 | 35.11 | 34.66 | 35.06 | 2,775,227 | +0.16(+0.45%) |
Aug 23, 2011 | 34.66 | 34.90 | 34.46 | 34.90 | 2,874,945 | +0.26(+0.76%) |
Aug 22, 2011 | 34.71 | 34.77 | 34.31 | 34.64 | 3,866,897 | +0.35(+1.03%) |
Aug 19, 2011 | 34.50 | 34.91 | 34.25 | 34.29 | 4,352,838 | -0.35(-1.02%) |
Aug 18, 2011 | 34.54 | 34.98 | 34.26 | 34.64 | 5,184,021 | -0.44(-1.25%) |
Aug 17, 2011 | 35.21 | 35.56 | 34.96 | 35.08 | 4,299,815 | -0.06(-0.17%) |
Aug 16, 2011 | 35.15 | 35.31 | 34.76 | 35.14 | 2,381,077 | -0.03(-0.07%) |
Aug 15, 2011 | 34.97 | 35.20 | 34.70 | 35.17 | 2,416,105 | +0.47(+1.34%) |
Aug 12, 2011 | 34.37 | 34.92 | 34.17 | 34.70 | 3,718,633 | +0.50(+1.46%) |
Aug 11, 2011 | 33.73 | 34.47 | 33.55 | 34.20 | 7,234,202 | +0.44(+1.30%) |
Aug 10, 2011 | 34.26 | 34.46 | 33.68 | 33.76 | 6,925,296 | -0.72(-2.09%) |
Aug 09, 2011 | 34.70 | 34.51 | 33.05 | 34.48 | 7,072,117 | +0.58(+1.72%) |
Aug 08, 2011 | 34.70 | 35.08 | 33.84 | 33.90 | 6,427,447 | -1.11(-3.17%) |
Aug 05, 2011 | 34.66 | 35.15 | 34.21 | 35.01 | 5,956,825 | +0.62(+1.81%) |
Aug 04, 2011 | 35.36 | 35.69 | 34.39 | 34.39 | 7,436,462 | -1.27(-3.57%) |
Aug 03, 2011 | 35.73 | 35.74 | 35.32 | 35.66 | 4,295,198 | -0.06(-0.17%) |
Aug 02, 2011 | 36.11 | 36.19 | 35.72 | 35.72 | 3,766,590 | -0.57(-1.57%) |
Aug 01, 2011 | 36.85 | 36.85 | 36.01 | 36.29 | 3,420,753 | -0.31(-0.84%) |
Jul 29, 2011 | 36.40 | 36.75 | 36.13 | 36.60 | 3,419,622 | -0.03(-0.07%) |
Jul 28, 2011 | 36.45 | 37.00 | 36.09 | 36.62 | 6,028,154 | +0.18(+0.49%) |
Jul 27, 2011 | 36.43 | 36.81 | 36.38 | 36.45 | 4,031,437 | -0.16(-0.43%) |
Jul 26, 2011 | 36.61 | 36.73 | 36.47 | 36.60 | 1,870,981 | -0.07(-0.18%) |
Jul 25, 2011 | 36.43 | 36.82 | 36.43 | 36.67 | 2,719,115 | -0.01(-0.04%) |
Jul 22, 2011 | 36.65 | 36.76 | 36.60 | 36.68 | 1,307,987 | -0.01(-0.02%) |
Jul 21, 2011 | 36.45 | 36.74 | 36.40 | 36.69 | 2,172,516 | +0.37(+1.01%) |
Jul 20, 2011 | 36.45 | 36.51 | 36.21 | 36.32 | 2,036,142 | -0.03(-0.09%) |
Jul 19, 2011 | 36.08 | 36.37 | 35.93 | 36.35 | 2,283,326 | +0.29(+0.80%) |
Jul 18, 2011 | 36.09 | 36.15 | 35.66 | 36.07 | 2,892,947 | -0.18(-0.49%) |
Jul 15, 2011 | 36.23 | 36.43 | 35.98 | 36.24 | 2,782,837 | -0.03(-0.09%) |
Jul 14, 2011 | 36.34 | 36.56 | 36.20 | 36.28 | 2,233,403 | -0.08(-0.22%) |
Jul 13, 2011 | 36.64 | 36.65 | 36.28 | 36.35 | 2,505,042 | -0.10(-0.29%) |
Jul 12, 2011 | 36.13 | 36.62 | 36.03 | 36.46 | 2,464,193 | +0.30(+0.83%) |
Jul 11, 2011 | 35.83 | 36.32 | 35.78 | 36.16 | 2,883,744 | -0.04(-0.11%) |
Jul 08, 2011 | 36.48 | 36.55 | 36.09 | 36.20 | 3,607,189 | -0.37(-1.00%) |
Jul 07, 2011 | 36.57 | 36.60 | 36.25 | 36.56 | 3,958,809 | +0.15(+0.41%) |
Jul 06, 2011 | 36.05 | 36.42 | 36.05 | 36.41 | 2,160,872 | +0.24(+0.65%) |
Jul 05, 2011 | 36.26 | 36.29 | 36.09 | 36.18 | 1,768,012 | -0.17(-0.47%) |
Jul 01, 2011 | 36.13 | 36.37 | 36.06 | 36.35 | 2,074,822 | +0.05(+0.14%) |
Jun 30, 2011 | 36.25 | 36.40 | 36.22 | 36.30 | 2,279,810 | +0.09(+0.24%) |
Jun 29, 2011 | 36.19 | 36.30 | 35.98 | 36.21 | 2,613,309 | +0.01(+0.04%) |
Jun 28, 2011 | 36.11 | 36.21 | 35.95 | 36.20 | 3,811,453 | +0.23(+0.64%) |
Jun 27, 2011 | 35.85 | 36.16 | 35.85 | 35.97 | 3,004,906 | +0.04(+0.11%) |
Jun 24, 2011 | 35.63 | 36.05 | 35.56 | 35.93 | 4,230,940 | +0.42(+1.18%) |
Jun 23, 2011 | 35.64 | 35.64 | 35.07 | 35.51 | 3,852,495 | -0.36(-1.01%) |
Jun 22, 2011 | 36.11 | 36.22 | 35.83 | 35.87 | 2,051,123 | -0.21(-0.58%) |
Jun 21, 2011 | 36.35 | 36.38 | 36.08 | 36.08 | 2,756,388 | -0.17(-0.47%) |
Jun 20, 2011 | 36.14 | 36.26 | 36.12 | 36.25 | 2,974,574 | +0.22(+0.60%) |
Jun 17, 2011 | 36.16 | 36.26 | 36.01 | 36.03 | 3,594,839 | +0.12(+0.33%) |
Jun 16, 2011 | 35.69 | 35.95 | 35.50 | 35.92 | 2,814,616 | +0.28(+0.77%) |
Jun 15, 2011 | 35.74 | 35.95 | 35.51 | 35.64 | 3,941,819 | -0.42(-1.16%) |
Jun 14, 2011 | 36.62 | 36.68 | 35.21 | 36.06 | 8,634,112 | -0.30(-0.81%) |
Jun 13, 2011 | 36.11 | 36.56 | 36.07 | 36.35 | 1,996,152 | +0.34(+0.95%) |
Jun 10, 2011 | 36.43 | 36.54 | 36.01 | 36.01 | 2,083,621 | -0.59(-1.61%) |
Jun 09, 2011 | 36.36 | 36.81 | 36.24 | 36.60 | 2,588,635 | +0.20(+0.56%) |
Jun 08, 2011 | 36.34 | 36.45 | 36.05 | 36.40 | 2,877,090 | +0.10(+0.27%) |
Jun 07, 2011 | 36.17 | 36.46 | 36.11 | 36.30 | 3,234,330 | +0.24(+0.67%) |
Jun 06, 2011 | 35.95 | 36.16 | 35.93 | 36.06 | 2,294,746 | +0.03(+0.07%) |
Jun 03, 2011 | 36.13 | 36.28 | 35.90 | 36.03 | 2,163,312 | -0.76(-2.08%) |
May 24, 2011 | 37.08 | 37.10 | 36.76 | 36.80 | 3,227,688 | -0.20(-0.53%) |
May 23, 2011 | 37.08 | 37.19 | 36.94 | 36.99 | 2,094,707 | -0.23(-0.61%) |
May 20, 2011 | 37.37 | 37.43 | 37.09 | 37.22 | 1,885,323 | -0.11(-0.30%) |
May 19, 2011 | 37.33 | 37.39 | 37.22 | 37.33 | 1,586,050 | +0.10(+0.26%) |
May 18, 2011 | 37.33 | 37.34 | 37.15 | 37.23 | 2,017,486 | -0.08(-0.21%) |
May 17, 2011 | 37.21 | 37.46 | 37.16 | 37.31 | 2,092,839 | +0.01(+0.03%) |
May 16, 2011 | 37.46 | 37.46 | 37.25 | 37.30 | 2,845,511 | -0.20(-0.52%) |
May 13, 2011 | 37.43 | 37.59 | 37.32 | 37.49 | 2,197,445 | +0.04(+0.10%) |
May 12, 2011 | 36.84 | 37.57 | 36.84 | 37.46 | 3,593,064 | +0.55(+1.48%) |
May 11, 2011 | 37.13 | 37.20 | 36.78 | 36.91 | 3,075,491 | -0.21(-0.58%) |
May 10, 2011 | 36.80 | 37.19 | 36.75 | 37.12 | 3,679,547 | +0.38(+1.03%) |
May 09, 2011 | 36.97 | 36.97 | 36.71 | 36.75 | 2,559,564 | -0.22(-0.60%) |
May 06, 2011 | 37.05 | 37.37 | 36.86 | 36.97 | 2,712,700 | +0.13(+0.35%) |
May 05, 2011 | 36.86 | 37.23 | 36.74 | 36.84 | 3,998,256 | -0.14(-0.37%) |
May 04, 2011 | 36.76 | 37.15 | 36.48 | 36.97 | 8,695,478 | -0.44(-1.18%) |
May 03, 2011 | 37.16 | 37.46 | 37.10 | 37.42 | 3,415,020 | +0.11(+0.30%) |