Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.81 | 36.94 | 35.84 | 36.00 | 3,675,186 | -0.69(-1.88%) |
Feb 28, 2012 | 37.15 | 37.25 | 36.46 | 36.69 | 2,592,481 | -0.38(-1.03%) |
Feb 27, 2012 | 36.83 | 37.35 | 36.63 | 37.07 | 2,471,275 | -0.14(-0.38%) |
Feb 24, 2012 | 36.78 | 37.42 | 36.56 | 37.21 | 2,840,924 | +0.69(+1.89%) |
Feb 23, 2012 | 36.76 | 36.76 | 36.07 | 36.52 | 4,321,476 | -0.09(-0.25%) |
Feb 22, 2012 | 37.05 | 37.39 | 36.46 | 36.61 | 3,364,693 | -0.82(-2.19%) |
Feb 21, 2012 | 38.00 | 38.00 | 37.19 | 37.43 | 2,404,390 | -0.37(-0.98%) |
Feb 17, 2012 | 38.43 | 38.46 | 37.42 | 37.80 | 2,778,370 | -0.62(-1.61%) |
Feb 16, 2012 | 38.00 | 38.56 | 37.92 | 38.42 | 2,280,510 | +0.36(+0.95%) |
Feb 15, 2012 | 38.61 | 38.86 | 38.02 | 38.06 | 2,891,463 | -0.42(-1.09%) |
Feb 14, 2012 | 38.55 | 38.73 | 38.08 | 38.48 | 2,538,816 | -0.09(-0.23%) |
Feb 13, 2012 | 38.56 | 38.89 | 37.90 | 38.57 | 3,559,454 | +0.14(+0.36%) |
Feb 10, 2012 | 37.60 | 38.78 | 37.52 | 38.43 | 6,810,524 | +0.37(+0.97%) |
Feb 09, 2012 | 38.92 | 39.14 | 37.47 | 38.06 | 18,570,940 | +3.62(+10.51%) |
Feb 08, 2012 | 33.82 | 35.59 | 33.67 | 34.44 | 9,439,235 | +0.79(+2.35%) |
Feb 07, 2012 | 33.40 | 33.68 | 33.00 | 33.65 | 2,552,731 | +0.28(+0.84%) |
Feb 06, 2012 | 33.83 | 34.25 | 33.25 | 33.37 | 4,159,432 | -0.27(-0.80%) |
Feb 03, 2012 | 32.81 | 33.70 | 32.74 | 33.64 | 3,530,112 | +1.31(+4.05%) |
Feb 02, 2012 | 32.34 | 32.83 | 32.13 | 32.33 | 3,209,360 | +0.32(+1.00%) |
Feb 01, 2012 | 32.19 | 32.50 | 31.45 | 32.01 | 4,529,773 | -0.22(-0.68%) |
Jan 31, 2012 | 32.22 | 32.55 | 31.97 | 32.23 | 2,858,587 | +0.19(+0.59%) |
Jan 30, 2012 | 31.43 | 32.18 | 31.41 | 32.04 | 2,558,748 | +0.03(+0.09%) |
Jan 27, 2012 | 31.37 | 32.11 | 31.08 | 32.01 | 2,830,884 | +0.58(+1.85%) |
Jan 26, 2012 | 32.04 | 32.59 | 31.23 | 31.43 | 2,728,519 | -0.44(-1.38%) |
Jan 25, 2012 | 31.51 | 31.95 | 31.34 | 31.87 | 2,319,622 | +0.48(+1.53%) |
Jan 24, 2012 | 31.46 | 31.56 | 31.23 | 31.39 | 3,141,118 | -0.33(-1.04%) |
Jan 23, 2012 | 31.98 | 32.05 | 31.01 | 31.72 | 3,403,984 | -0.32(-1.00%) |
Jan 20, 2012 | 32.59 | 32.65 | 31.48 | 32.04 | 5,398,873 | -0.65(-1.99%) |
Jan 19, 2012 | 32.45 | 33.28 | 31.87 | 32.69 | 4,509,598 | +0.28(+0.86%) |
Jan 18, 2012 | 32.34 | 32.57 | 31.96 | 32.41 | 2,931,926 | +0.28(+0.87%) |
Jan 17, 2012 | 32.68 | 32.79 | 31.93 | 32.13 | 3,209,027 | -0.09(-0.28%) |
Jan 13, 2012 | 32.91 | 33.00 | 31.82 | 32.22 | 3,756,005 | -1.35(-4.02%) |
Jan 12, 2012 | 34.12 | 34.23 | 32.83 | 33.57 | 4,292,519 | -0.43(-1.26%) |
Jan 11, 2012 | 33.44 | 34.24 | 33.37 | 34.00 | 4,080,793 | +0.86(+2.60%) |
Jan 10, 2012 | 33.10 | 33.34 | 32.87 | 33.14 | 3,853,616 | +0.53(+1.63%) |
Jan 09, 2012 | 31.86 | 32.78 | 31.57 | 32.61 | 4,548,275 | -0.15(-0.46%) |
Jan 06, 2012 | 32.49 | 32.89 | 32.13 | 32.76 | 3,597,974 | +0.33(+1.02%) |
Jan 05, 2012 | 32.29 | 32.94 | 32.12 | 32.43 | 5,430,048 | -0.01(-0.03%) |
Jan 04, 2012 | 32.72 | 32.81 | 32.08 | 32.44 | 4,259,682 | +0.16(+0.50%) |
Dec 30, 2011 | 32.27 | 32.41 | 32.12 | 32.28 | 1,930,855 | -0.02(-0.06%) |
Dec 29, 2011 | 32.05 | 32.39 | 31.91 | 32.30 | 2,303,774 | +0.49(+1.54%) |
Dec 28, 2011 | 32.22 | 32.44 | 31.57 | 31.81 | 3,425,368 | -0.40(-1.24%) |
Dec 27, 2011 | 31.85 | 32.56 | 31.85 | 32.21 | 3,783,178 | +0.28(+0.88%) |
Dec 23, 2011 | 31.34 | 31.99 | 31.13 | 31.93 | 4,721,781 | +5.26(+19.72%) |
Dec 21, 2011 | 27.51 | 27.56 | 25.96 | 26.67 | 4,376,043 | -1.00(-3.61%) |
Dec 20, 2011 | 26.96 | 27.71 | 26.93 | 27.67 | 3,220,020 | +1.11(+4.18%) |
Dec 19, 2011 | 26.72 | 27.15 | 26.50 | 26.56 | 3,331,032 | -0.09(-0.34%) |
Dec 16, 2011 | 26.76 | 27.21 | 26.58 | 26.65 | 5,056,730 | -0.36(-1.33%) |
Dec 15, 2011 | 26.95 | 27.27 | 26.81 | 27.01 | 2,942,630 | +0.35(+1.31%) |
Dec 14, 2011 | 26.37 | 27.11 | 25.90 | 26.66 | 4,054,596 | +0.16(+0.60%) |
Dec 13, 2011 | 27.47 | 27.91 | 26.36 | 26.50 | 4,029,846 | -0.88(-3.21%) |
Dec 12, 2011 | 27.92 | 27.92 | 27.23 | 27.38 | 2,897,458 | -0.83(-2.94%) |
Dec 09, 2011 | 27.40 | 28.42 | 27.24 | 28.21 | 3,218,420 | +0.91(+3.33%) |
Dec 08, 2011 | 27.87 | 28.07 | 27.20 | 27.30 | 3,531,566 | -0.74(-2.64%) |
Dec 07, 2011 | 28.17 | 28.30 | 27.43 | 28.04 | 4,184,298 | -0.19(-0.67%) |
Dec 06, 2011 | 29.14 | 29.15 | 28.14 | 28.23 | 4,002,467 | -0.95(-3.26%) |
Dec 05, 2011 | 29.54 | 29.75 | 28.97 | 29.18 | 3,331,433 | +0.18(+0.62%) |
Dec 02, 2011 | 29.54 | 30.03 | 28.81 | 29.00 | 7,265,781 | -0.16(-0.55%) |
Dec 01, 2011 | 28.82 | 29.50 | 28.62 | 29.16 | 3,638,613 | +0.25(+0.86%) |
Nov 30, 2011 | 28.59 | 29.30 | 28.43 | 28.91 | 4,637,241 | +1.17(+4.22%) |
Nov 29, 2011 | 27.61 | 28.02 | 27.38 | 27.74 | 4,059,342 | +0.08(+0.29%) |
Nov 28, 2011 | 27.18 | 28.14 | 27.03 | 27.66 | 3,398,062 | +1.35(+5.13%) |
Nov 25, 2011 | 26.09 | 26.81 | 26.06 | 26.31 | 1,616,762 | +0.03(+0.11%) |
Nov 23, 2011 | 26.81 | 26.99 | 26.28 | 26.28 | 3,225,935 | -0.79(-2.92%) |
Nov 22, 2011 | 27.31 | 27.94 | 26.88 | 27.07 | 3,129,533 | -0.26(-0.95%) |
Nov 21, 2011 | 27.64 | 27.64 | 26.60 | 27.33 | 4,542,349 | -0.64(-2.29%) |
Nov 18, 2011 | 28.07 | 28.22 | 27.70 | 27.97 | 3,685,349 | -0.16(-0.57%) |
Nov 17, 2011 | 28.96 | 29.10 | 27.92 | 28.13 | 4,056,826 | -0.75(-2.60%) |
Nov 16, 2011 | 29.35 | 29.54 | 28.82 | 28.88 | 3,241,339 | -0.58(-1.97%) |
Nov 15, 2011 | 28.91 | 29.64 | 28.58 | 29.46 | 4,115,274 | +0.33(+1.13%) |
Nov 14, 2011 | 29.92 | 30.31 | 29.03 | 29.13 | 3,912,155 | -0.80(-2.67%) |
Nov 11, 2011 | 29.35 | 30.22 | 29.20 | 29.93 | 5,031,565 | +0.99(+3.42%) |
Nov 10, 2011 | 29.32 | 29.38 | 28.18 | 28.94 | 4,579,395 | -0.07(-0.24%) |
Nov 09, 2011 | 29.67 | 29.92 | 28.91 | 29.01 | 5,543,997 | -1.42(-4.67%) |
Nov 08, 2011 | 29.92 | 30.47 | 29.40 | 30.43 | 5,599,729 | +0.88(+2.98%) |
Nov 07, 2011 | 29.73 | 29.86 | 29.05 | 29.55 | 6,530,274 | -0.27(-0.91%) |
Nov 04, 2011 | 28.90 | 29.90 | 28.66 | 29.82 | 6,543,282 | +0.62(+2.12%) |
Nov 03, 2011 | 28.26 | 29.45 | 27.96 | 29.20 | 11,323,535 | +1.39(+5.00%) |
Nov 02, 2011 | 26.97 | 28.01 | 26.89 | 27.81 | 6,063,976 | +1.17(+4.39%) |
Nov 01, 2011 | 25.91 | 27.00 | 25.73 | 26.64 | 5,835,298 | -0.30(-1.11%) |
Oct 31, 2011 | 27.70 | 27.80 | 26.82 | 26.94 | 5,457,125 | -1.35(-4.77%) |
Oct 28, 2011 | 27.27 | 28.34 | 27.21 | 28.29 | 4,895,008 | +0.84(+3.06%) |
Oct 27, 2011 | 27.40 | 28.50 | 26.84 | 27.45 | 15,160,659 | +3.67(+15.43%) |
Oct 26, 2011 | 23.79 | 24.09 | 22.83 | 23.78 | 6,634,658 | +0.48(+2.06%) |
Oct 25, 2011 | 24.32 | 24.63 | 23.26 | 23.30 | 4,100,372 | -1.36(-5.52%) |
Oct 24, 2011 | 24.04 | 24.70 | 23.95 | 24.66 | 2,846,974 | +0.81(+3.40%) |
Oct 21, 2011 | 23.73 | 24.04 | 23.51 | 23.85 | 4,091,059 | +0.37(+1.58%) |
Oct 20, 2011 | 23.03 | 23.54 | 22.45 | 23.48 | 3,761,178 | +0.52(+2.26%) |
Oct 19, 2011 | 23.67 | 23.83 | 22.80 | 22.96 | 4,660,680 | -0.87(-3.65%) |
Oct 18, 2011 | 24.04 | 24.04 | 22.62 | 23.83 | 6,563,894 | -0.37(-1.53%) |
Oct 17, 2011 | 24.25 | 24.88 | 24.14 | 24.20 | 4,930,186 | -0.26(-1.06%) |
Oct 14, 2011 | 24.87 | 25.07 | 23.85 | 24.46 | 6,033,764 | -0.03(-0.12%) |
Oct 13, 2011 | 24.02 | 25.12 | 23.95 | 24.49 | 10,138,693 | +1.12(+4.79%) |
Oct 12, 2011 | 23.71 | 23.80 | 23.13 | 23.37 | 5,834,672 | +0.02(+0.09%) |
Oct 11, 2011 | 23.24 | 23.75 | 22.84 | 23.35 | 3,790,419 | -0.11(-0.47%) |
Oct 10, 2011 | 23.42 | 23.87 | 22.97 | 23.46 | 4,054,930 | +0.44(+1.91%) |
Oct 07, 2011 | 22.97 | 23.50 | 22.73 | 23.02 | 5,817,525 | +0.14(+0.61%) |
Oct 06, 2011 | 22.82 | 23.22 | 22.03 | 22.88 | 5,654,230 | +0.53(+2.37%) |
Oct 05, 2011 | 21.20 | 22.43 | 20.87 | 22.35 | 7,835,529 | +1.79(+8.71%) |
Oct 04, 2011 | 18.32 | 20.57 | 18.25 | 20.56 | 7,430,348 | +1.91(+10.24%) |
Oct 03, 2011 | 19.73 | 19.93 | 18.59 | 18.65 | 5,102,202 | -1.23(-6.19%) |
Sep 30, 2011 | 20.80 | 20.83 | 19.88 | 19.88 | 3,109,102 | -1.11(-5.29%) |
Sep 29, 2011 | 21.70 | 21.85 | 20.51 | 20.99 | 3,278,842 | -0.25(-1.18%) |
Sep 28, 2011 | 22.16 | 22.27 | 21.16 | 21.24 | 3,322,021 | -0.90(-4.07%) |
Sep 27, 2011 | 21.67 | 22.77 | 21.67 | 22.14 | 3,959,907 | +1.00(+4.73%) |
Sep 26, 2011 | 20.94 | 21.21 | 20.23 | 21.14 | 2,136,447 | +0.34(+1.63%) |
Sep 23, 2011 | 20.04 | 20.96 | 19.99 | 20.80 | 3,703,461 | +0.61(+3.02%) |
Sep 22, 2011 | 20.50 | 20.64 | 19.96 | 20.19 | 5,808,608 | -1.17(-5.48%) |
Sep 21, 2011 | 21.81 | 22.31 | 21.34 | 21.36 | 3,808,116 | -0.47(-2.15%) |
Sep 20, 2011 | 22.44 | 22.51 | 21.79 | 21.83 | 2,322,577 | -0.41(-1.84%) |
Sep 19, 2011 | 22.32 | 22.45 | 21.91 | 22.24 | 2,595,677 | -0.48(-2.11%) |
Sep 16, 2011 | 22.80 | 22.98 | 22.30 | 22.72 | 3,929,627 | +0.05(+0.22%) |
Sep 15, 2011 | 22.60 | 22.84 | 22.22 | 22.67 | 3,114,794 | +0.30(+1.34%) |
Sep 14, 2011 | 21.44 | 22.74 | 21.37 | 22.37 | 4,666,803 | +1.11(+5.22%) |
Sep 13, 2011 | 20.93 | 21.43 | 20.92 | 21.26 | 2,635,323 | +0.35(+1.67%) |
Sep 12, 2011 | 20.43 | 20.96 | 20.41 | 20.91 | 3,382,472 | +0.14(+0.67%) |
Sep 09, 2011 | 21.34 | 21.44 | 20.53 | 20.77 | 2,895,870 | -0.82(-3.80%) |
Sep 08, 2011 | 21.51 | 22.05 | 21.36 | 21.59 | 3,753,992 | +0.00(+0.02%) |
Sep 07, 2011 | 21.06 | 21.65 | 20.74 | 21.59 | 2,901,370 | +1.23(+6.07%) |
Sep 06, 2011 | 19.60 | 20.50 | 19.50 | 20.35 | 3,373,021 | -0.15(-0.73%) |
Sep 02, 2011 | 21.04 | 21.08 | 20.41 | 20.50 | 2,948,395 | -0.96(-4.47%) |
Sep 01, 2011 | 22.03 | 22.28 | 21.41 | 21.46 | 2,999,834 | -0.48(-2.19%) |
Aug 31, 2011 | 22.10 | 22.57 | 21.76 | 21.94 | 3,072,801 | -0.03(-0.14%) |
Aug 30, 2011 | 21.39 | 22.19 | 21.29 | 21.97 | 4,512,464 | +0.35(+1.62%) |
Aug 29, 2011 | 20.88 | 21.67 | 20.70 | 21.62 | 3,041,717 | +0.98(+4.75%) |
Aug 26, 2011 | 19.93 | 20.84 | 19.73 | 20.64 | 3,598,966 | +0.63(+3.15%) |
Aug 25, 2011 | 20.74 | 20.75 | 19.98 | 20.01 | 3,435,268 | -0.65(-3.15%) |
Aug 24, 2011 | 20.76 | 20.87 | 20.06 | 20.66 | 3,107,229 | -0.16(-0.77%) |
Aug 23, 2011 | 20.09 | 20.83 | 19.97 | 20.82 | 3,748,461 | +0.85(+4.26%) |
Aug 22, 2011 | 20.67 | 20.89 | 19.90 | 19.97 | 4,250,462 | -0.31(-1.53%) |
Aug 19, 2011 | 20.52 | 21.27 | 20.20 | 20.28 | 4,061,977 | -0.53(-2.55%) |
Aug 18, 2011 | 21.80 | 21.96 | 20.65 | 20.81 | 5,199,479 | -1.81(-8.00%) |
Aug 17, 2011 | 22.84 | 23.08 | 22.44 | 22.62 | 3,136,640 | -0.23(-1.01%) |
Aug 16, 2011 | 23.03 | 23.12 | 22.53 | 22.85 | 3,747,381 | -0.40(-1.72%) |
Aug 15, 2011 | 22.69 | 23.35 | 22.69 | 23.25 | 3,571,909 | +0.70(+3.10%) |
Aug 12, 2011 | 22.39 | 22.61 | 22.03 | 22.55 | 4,471,108 | +0.26(+1.17%) |
Aug 11, 2011 | 21.41 | 22.55 | 21.27 | 22.29 | 6,644,638 | +1.05(+4.94%) |
Aug 10, 2011 | 21.42 | 21.90 | 21.01 | 21.24 | 6,842,826 | -0.65(-2.97%) |
Aug 09, 2011 | 21.93 | 22.09 | 20.70 | 21.89 | 11,358,656 | +0.80(+3.79%) |
Aug 08, 2011 | 21.76 | 22.46 | 20.80 | 21.09 | 8,371,006 | -1.50(-6.64%) |
Aug 05, 2011 | 23.16 | 23.48 | 21.75 | 22.59 | 9,202,902 | -0.29(-1.27%) |
Aug 04, 2011 | 23.34 | 23.61 | 22.85 | 22.88 | 8,102,704 | -0.74(-3.13%) |
Aug 03, 2011 | 23.00 | 23.69 | 22.65 | 23.62 | 5,014,804 | +0.59(+2.56%) |
Aug 02, 2011 | 23.50 | 23.79 | 22.93 | 23.03 | 6,645,060 | -0.73(-3.09%) |
Aug 01, 2011 | 24.53 | 24.79 | 23.53 | 23.77 | 6,649,246 | -0.45(-1.88%) |
Jul 29, 2011 | 23.69 | 24.60 | 23.66 | 24.22 | 8,560,050 | +0.38(+1.59%) |
Jul 28, 2011 | 24.52 | 25.14 | 23.64 | 23.84 | 27,881,440 | -5.64(-19.13%) |
Jul 27, 2011 | 30.33 | 30.51 | 29.29 | 29.48 | 9,274,534 | -1.21(-3.94%) |
Jul 26, 2011 | 30.52 | 31.07 | 30.41 | 30.69 | 3,849,133 | +0.28(+0.92%) |
Jul 25, 2011 | 30.04 | 30.47 | 29.90 | 30.41 | 3,392,333 | +0.04(+0.13%) |
Jul 22, 2011 | 30.07 | 30.57 | 29.31 | 30.37 | 4,521,602 | +0.96(+3.26%) |
Jul 21, 2011 | 29.32 | 29.59 | 28.97 | 29.41 | 2,697,676 | +0.05(+0.17%) |
Jul 20, 2011 | 29.25 | 29.46 | 28.96 | 29.36 | 2,971,386 | +0.12(+0.41%) |
Jul 19, 2011 | 29.37 | 29.57 | 29.12 | 29.24 | 2,872,648 | +0.18(+0.62%) |
Jul 18, 2011 | 29.72 | 29.72 | 28.92 | 29.06 | 4,055,860 | -0.79(-2.65%) |
Jul 15, 2011 | 29.92 | 30.09 | 29.46 | 29.85 | 3,527,875 | +0.23(+0.78%) |
Jul 14, 2011 | 30.86 | 30.93 | 29.52 | 29.62 | 6,301,713 | -1.33(-4.30%) |
Jul 13, 2011 | 31.23 | 31.54 | 30.90 | 30.95 | 2,971,642 | +0.01(+0.03%) |
Jul 12, 2011 | 30.84 | 31.19 | 30.52 | 30.94 | 3,549,920 | +0.13(+0.42%) |
Jul 11, 2011 | 31.25 | 31.49 | 30.59 | 30.81 | 3,516,436 | -0.85(-2.68%) |
Jul 08, 2011 | 31.36 | 31.91 | 31.19 | 31.66 | 3,727,672 | +0.12(+0.38%) |
Jul 07, 2011 | 31.81 | 31.92 | 31.49 | 31.54 | 3,311,169 | +0.11(+0.35%) |
Jul 06, 2011 | 31.07 | 31.84 | 31.05 | 31.43 | 3,464,312 | +0.25(+0.80%) |
Jul 05, 2011 | 31.35 | 31.49 | 30.95 | 31.18 | 2,764,060 | -0.31(-0.98%) |
Jul 01, 2011 | 31.37 | 31.65 | 30.98 | 31.49 | 5,017,857 | +0.02(+0.06%) |
Jun 30, 2011 | 30.94 | 31.52 | 30.87 | 31.47 | 5,188,626 | +0.67(+2.18%) |
Jun 29, 2011 | 30.22 | 30.88 | 30.20 | 30.80 | 4,805,503 | +0.70(+2.31%) |
Jun 28, 2011 | 29.56 | 30.11 | 29.53 | 30.11 | 3,267,472 | +0.61(+2.05%) |
Jun 27, 2011 | 29.45 | 29.74 | 29.04 | 29.50 | 2,152,266 | +0.25(+0.85%) |
Jun 24, 2011 | 29.79 | 29.88 | 29.06 | 29.25 | 3,052,759 | -0.59(-1.98%) |
Jun 23, 2011 | 29.42 | 29.86 | 28.98 | 29.84 | 5,091,387 | -0.02(-0.07%) |
Jun 22, 2011 | 29.99 | 30.21 | 29.65 | 29.86 | 2,997,692 | -0.20(-0.67%) |
Jun 21, 2011 | 29.32 | 30.12 | 29.20 | 30.06 | 4,120,185 | +0.82(+2.80%) |
Jun 20, 2011 | 29.19 | 29.55 | 29.12 | 29.24 | 3,826,568 | -0.25(-0.85%) |
Jun 17, 2011 | 29.81 | 29.84 | 29.12 | 29.49 | 5,464,211 | +0.02(+0.07%) |
Jun 16, 2011 | 29.00 | 29.69 | 28.92 | 29.47 | 5,737,069 | +0.48(+1.66%) |
Jun 15, 2011 | 29.16 | 29.37 | 28.69 | 28.99 | 5,687,539 | -0.55(-1.87%) |
Jun 14, 2011 | 29.64 | 30.00 | 29.43 | 29.54 | 4,864,043 | +0.15(+0.51%) |
Jun 13, 2011 | 29.67 | 29.74 | 29.06 | 29.39 | 3,827,277 | -0.06(-0.20%) |
Jun 10, 2011 | 29.99 | 30.02 | 29.25 | 29.45 | 6,321,951 | -0.59(-1.96%) |
Jun 09, 2011 | 30.25 | 30.48 | 29.90 | 30.04 | 5,900,714 | -0.22(-0.73%) |
Jun 08, 2011 | 31.18 | 31.22 | 29.84 | 30.26 | 8,710,266 | -1.11(-3.54%) |
Jun 07, 2011 | 31.97 | 32.20 | 31.30 | 31.37 | 5,644,728 | -0.47(-1.48%) |
Jun 06, 2011 | 32.61 | 32.95 | 31.65 | 31.84 | 5,456,457 | -0.99(-3.02%) |
Jun 03, 2011 | 33.08 | 33.61 | 32.72 | 32.83 | 3,857,836 | -0.11(-0.33%) |
May 24, 2011 | 33.55 | 33.87 | 32.89 | 32.94 | 4,929,351 | -0.36(-1.08%) |
May 23, 2011 | 33.67 | 33.73 | 33.26 | 33.30 | 5,798,903 | -0.90(-2.63%) |
May 20, 2011 | 33.25 | 35.32 | 33.24 | 34.20 | 12,945,106 | +1.55(+4.73%) |
May 19, 2011 | 32.62 | 32.80 | 32.30 | 32.66 | 2,956,968 | +0.18(+0.54%) |
May 18, 2011 | 32.35 | 32.65 | 32.20 | 32.48 | 3,547,086 | +0.08(+0.25%) |
May 17, 2011 | 32.66 | 32.67 | 31.58 | 32.40 | 8,358,168 | -0.55(-1.67%) |
May 16, 2011 | 33.86 | 33.92 | 32.87 | 32.95 | 4,514,727 | -1.00(-2.95%) |
May 13, 2011 | 34.21 | 34.57 | 33.95 | 33.95 | 3,304,104 | -0.20(-0.59%) |
May 12, 2011 | 34.00 | 35.05 | 33.79 | 34.15 | 7,807,203 | +0.01(+0.03%) |
May 11, 2011 | 34.71 | 34.82 | 33.92 | 34.14 | 4,745,200 | -0.77(-2.21%) |
May 10, 2011 | 34.75 | 35.04 | 34.33 | 34.91 | 3,675,199 | +0.32(+0.93%) |
May 09, 2011 | 34.72 | 34.76 | 34.14 | 34.59 | 3,311,242 | -0.03(-0.09%) |
May 06, 2011 | 35.51 | 35.62 | 34.44 | 34.62 | 5,784,097 | -0.55(-1.56%) |
May 05, 2011 | 33.95 | 35.83 | 33.90 | 35.17 | 12,112,216 | +0.82(+2.39%) |
May 04, 2011 | 33.38 | 34.35 | 32.64 | 34.35 | 11,223,727 | +0.89(+2.66%) |
May 03, 2011 | 34.12 | 34.31 | 33.42 | 33.46 | 7,125,089 | -0.77(-2.25%) |
May 02, 2011 | 34.20 | 34.75 | 34.06 | 34.23 | 6,246,189 | -0.20(-0.58%) |
Apr 29, 2011 | 34.90 | 34.96 | 34.18 | 34.43 | 9,754,721 | -0.51(-1.46%) |
Apr 28, 2011 | 35.20 | 35.51 | 34.46 | 34.94 | 28,764,538 | -6.04(-14.74%) |
Apr 27, 2011 | 40.71 | 41.19 | 40.22 | 40.98 | 7,724,737 | +0.62(+1.54%) |
Apr 26, 2011 | 40.78 | 41.25 | 40.21 | 40.36 | 5,273,437 | -0.32(-0.79%) |
Apr 25, 2011 | 40.18 | 40.80 | 40.05 | 40.68 | 5,438,685 | +0.70(+1.75%) |
Apr 21, 2011 | 40.22 | 40.56 | 39.61 | 39.98 | 6,346,015 | +0.04(+0.10%) |
Apr 20, 2011 | 40.26 | 40.34 | 39.64 | 39.94 | 4,976,591 | +0.32(+0.81%) |
Apr 19, 2011 | 39.75 | 40.68 | 38.90 | 39.62 | 6,872,262 | -0.11(-0.28%) |
Apr 18, 2011 | 37.65 | 39.97 | 37.50 | 39.73 | 10,648,770 | +1.64(+4.31%) |
Apr 15, 2011 | 37.44 | 38.12 | 36.86 | 38.09 | 5,573,745 | +0.71(+1.90%) |
Apr 14, 2011 | 37.44 | 37.47 | 36.83 | 37.38 | 4,156,793 | -0.16(-0.43%) |
Apr 13, 2011 | 37.29 | 37.73 | 37.25 | 37.54 | 4,421,632 | +0.56(+1.51%) |
Apr 12, 2011 | 36.68 | 37.07 | 36.45 | 36.98 | 3,786,952 | +0.52(+1.43%) |
Apr 11, 2011 | 37.24 | 37.55 | 36.17 | 36.46 | 3,860,648 | -0.89(-2.38%) |
Apr 08, 2011 | 37.75 | 37.93 | 37.15 | 37.35 | 3,013,900 | -0.02(-0.05%) |
Apr 07, 2011 | 37.15 | 37.53 | 36.91 | 37.37 | 2,609,581 | +0.13(+0.35%) |
Apr 06, 2011 | 37.37 | 37.67 | 36.70 | 37.24 | 2,828,892 | +0.17(+0.46%) |
Apr 05, 2011 | 37.54 | 37.60 | 36.95 | 37.07 | 3,859,531 | -0.63(-1.67%) |
Apr 04, 2011 | 37.72 | 38.09 | 37.46 | 37.70 | 2,266,853 | +0.10(+0.27%) |
Apr 01, 2011 | 38.15 | 38.45 | 37.39 | 37.60 | 3,492,166 | -0.40(-1.05%) |
Mar 31, 2011 | 38.04 | 38.27 | 37.50 | 38.00 | 2,347,558 | -0.10(-0.26%) |
Mar 30, 2011 | 38.36 | 38.44 | 37.84 | 38.10 | 2,328,698 | +0.15(+0.40%) |
Mar 29, 2011 | 37.62 | 38.17 | 37.25 | 37.95 | 3,184,436 | +0.44(+1.17%) |
Mar 28, 2011 | 38.60 | 38.65 | 37.51 | 37.51 | 3,336,895 | -0.94(-2.44%) |
Mar 25, 2011 | 38.66 | 39.30 | 38.25 | 38.45 | 6,459,946 | +0.69(+1.83%) |
Mar 24, 2011 | 37.05 | 37.88 | 36.90 | 37.76 | 4,837,993 | +1.09(+2.97%) |
Mar 23, 2011 | 36.83 | 37.00 | 36.29 | 36.67 | 3,589,411 | +0.11(+0.30%) |
Mar 22, 2011 | 36.96 | 37.16 | 36.50 | 36.56 | 4,960,065 | +0.18(+0.49%) |
Mar 21, 2011 | 36.44 | 36.76 | 36.20 | 36.38 | 3,776,726 | +0.19(+0.53%) |
Mar 18, 2011 | 36.94 | 37.08 | 35.57 | 36.19 | 7,993,903 | -0.28(-0.77%) |
Mar 17, 2011 | 36.13 | 36.98 | 35.86 | 36.47 | 7,971,764 | +1.51(+4.32%) |
Mar 16, 2011 | 35.67 | 36.24 | 34.85 | 34.96 | 5,117,600 | -0.78(-2.18%) |
Mar 15, 2011 | 34.89 | 36.11 | 34.60 | 35.74 | 6,209,345 | -0.32(-0.89%) |
Mar 14, 2011 | 36.02 | 36.60 | 35.89 | 36.06 | 3,208,576 | -0.14(-0.39%) |
Mar 11, 2011 | 36.03 | 36.40 | 35.75 | 36.20 | 4,302,241 | -0.21(-0.58%) |
Mar 10, 2011 | 36.12 | 36.75 | 35.52 | 36.41 | 4,694,360 | -0.16(-0.44%) |
Mar 09, 2011 | 36.39 | 36.96 | 36.10 | 36.57 | 3,942,977 | +0.06(+0.16%) |
Mar 08, 2011 | 36.54 | 37.12 | 36.27 | 36.51 | 5,148,718 | -0.03(-0.08%) |
Mar 07, 2011 | 37.69 | 37.74 | 36.06 | 36.54 | 6,868,531 | -0.83(-2.22%) |
Mar 04, 2011 | 37.85 | 38.00 | 37.16 | 37.37 | 5,066,469 | -0.41(-1.09%) |
Mar 03, 2011 | 38.53 | 39.06 | 37.70 | 37.78 | 7,044,958 | -0.33(-0.87%) |
Mar 02, 2011 | 37.35 | 38.35 | 37.18 | 38.11 | 6,887,418 | +0.75(+2.01%) |