Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.68 | 30.96 | 30.55 | 30.82 | 8,216,672 | +0.15(+0.50%) |
Mar 29, 2012 | 29.93 | 30.69 | 29.93 | 30.67 | 6,686,167 | +0.50(+1.65%) |
Mar 28, 2012 | 30.23 | 30.42 | 29.82 | 30.17 | 4,727,713 | -0.10(-0.33%) |
Mar 27, 2012 | 29.97 | 30.44 | 29.94 | 30.27 | 5,163,515 | +0.40(+1.34%) |
Mar 26, 2012 | 29.83 | 30.03 | 29.70 | 29.87 | 3,957,203 | +0.23(+0.79%) |
Mar 23, 2012 | 29.60 | 29.70 | 29.30 | 29.63 | 4,952,640 | +0.03(+0.10%) |
Mar 22, 2012 | 29.92 | 30.18 | 29.47 | 29.60 | 6,576,287 | -0.43(-1.42%) |
Mar 21, 2012 | 30.03 | 30.26 | 29.89 | 30.03 | 6,211,789 | +0.13(+0.43%) |
Mar 20, 2012 | 29.79 | 30.08 | 29.76 | 29.90 | 8,004,930 | -0.12(-0.39%) |
Mar 19, 2012 | 30.56 | 30.56 | 29.91 | 30.02 | 8,477,838 | -1.02(-3.28%) |
Mar 16, 2012 | 31.45 | 31.48 | 30.95 | 31.03 | 4,941,945 | -0.46(-1.47%) |
Mar 15, 2012 | 31.67 | 31.70 | 31.14 | 31.50 | 3,007,127 | -0.04(-0.14%) |
Mar 14, 2012 | 31.38 | 31.73 | 31.38 | 31.54 | 4,600,692 | -0.04(-0.12%) |
Mar 13, 2012 | 31.30 | 31.72 | 31.19 | 31.58 | 5,671,558 | +0.42(+1.34%) |
Mar 12, 2012 | 30.89 | 31.40 | 30.82 | 31.16 | 4,357,479 | +0.20(+0.66%) |
Mar 09, 2012 | 30.85 | 31.04 | 30.62 | 30.95 | 4,593,053 | +0.73(+2.43%) |
Mar 08, 2012 | 29.84 | 30.33 | 29.79 | 30.22 | 3,405,191 | +0.51(+1.72%) |
Mar 07, 2012 | 29.73 | 29.86 | 29.50 | 29.71 | 3,640,866 | -0.01(-0.02%) |
Mar 06, 2012 | 29.47 | 30.10 | 29.44 | 29.71 | 6,403,906 | +0.07(+0.23%) |
Mar 05, 2012 | 29.55 | 29.79 | 29.20 | 29.65 | 4,214,410 | +0.02(+0.08%) |
Mar 02, 2012 | 29.95 | 30.01 | 29.45 | 29.62 | 5,110,853 | -0.29(-0.96%) |
Mar 01, 2012 | 30.11 | 30.51 | 29.78 | 29.91 | 8,286,154 | -0.50(-1.63%) |
Feb 29, 2012 | 30.37 | 30.77 | 30.11 | 30.41 | 8,048,020 | +0.08(+0.26%) |
Feb 28, 2012 | 30.13 | 30.42 | 29.87 | 30.33 | 4,664,666 | +0.21(+0.69%) |
Feb 27, 2012 | 30.22 | 30.25 | 29.88 | 30.12 | 6,990,535 | -0.14(-0.47%) |
Feb 24, 2012 | 30.08 | 30.47 | 30.00 | 30.26 | 8,726,487 | +0.20(+0.67%) |
Feb 23, 2012 | 30.96 | 31.00 | 29.93 | 30.06 | 15,491,108 | -1.89(-5.90%) |
Feb 22, 2012 | 31.75 | 32.13 | 31.55 | 31.94 | 7,105,313 | +0.24(+0.77%) |
Feb 21, 2012 | 31.84 | 32.24 | 31.51 | 31.70 | 6,841,819 | -0.01(-0.02%) |
Feb 17, 2012 | 31.81 | 32.08 | 31.54 | 31.70 | 4,484,958 | -0.10(-0.33%) |
Feb 16, 2012 | 31.09 | 31.90 | 31.06 | 31.81 | 6,562,406 | +0.69(+2.20%) |
Feb 15, 2012 | 31.21 | 31.21 | 30.96 | 31.12 | 5,238,663 | -0.03(-0.10%) |
Feb 14, 2012 | 30.78 | 31.24 | 30.60 | 31.15 | 5,162,504 | +0.36(+1.17%) |
Feb 13, 2012 | 30.73 | 30.88 | 30.52 | 30.79 | 3,994,343 | +0.26(+0.86%) |
Feb 10, 2012 | 30.57 | 30.57 | 30.26 | 30.53 | 5,448,643 | -0.36(-1.15%) |
Feb 09, 2012 | 30.64 | 30.91 | 30.48 | 30.88 | 6,214,413 | +0.20(+0.64%) |
Feb 08, 2012 | 30.63 | 30.87 | 30.45 | 30.69 | 6,032,930 | +0.04(+0.14%) |
Feb 07, 2012 | 29.84 | 30.88 | 29.71 | 30.64 | 9,549,380 | +0.78(+2.60%) |
Feb 06, 2012 | 29.90 | 30.17 | 29.68 | 29.87 | 5,193,962 | -0.17(-0.55%) |
Feb 03, 2012 | 28.91 | 30.14 | 28.86 | 30.03 | 10,017,700 | +1.41(+4.92%) |
Feb 02, 2012 | 28.78 | 28.78 | 28.06 | 28.62 | 9,341,221 | +0.74(+2.66%) |
Feb 01, 2012 | 28.34 | 28.49 | 27.83 | 27.88 | 9,683,793 | -0.26(-0.94%) |
Jan 31, 2012 | 28.34 | 28.42 | 28.02 | 28.15 | 6,826,902 | -0.06(-0.22%) |
Jan 30, 2012 | 28.31 | 28.51 | 28.04 | 28.21 | 6,558,720 | -0.37(-1.29%) |
Jan 27, 2012 | 28.38 | 28.66 | 28.25 | 28.58 | 5,774,822 | +0.15(+0.52%) |
Jan 26, 2012 | 29.35 | 29.41 | 28.33 | 28.43 | 9,186,926 | -0.80(-2.72%) |
Jan 25, 2012 | 29.30 | 29.47 | 28.86 | 29.22 | 7,025,488 | -0.11(-0.38%) |
Jan 24, 2012 | 28.95 | 29.37 | 28.95 | 29.33 | 4,321,432 | +0.26(+0.91%) |
Jan 23, 2012 | 28.98 | 29.14 | 28.77 | 29.07 | 4,980,272 | +0.08(+0.27%) |
Jan 20, 2012 | 29.65 | 29.84 | 28.94 | 28.99 | 6,990,957 | -0.67(-2.27%) |
Jan 19, 2012 | 29.41 | 29.89 | 29.35 | 29.66 | 6,594,594 | +0.23(+0.79%) |
Jan 18, 2012 | 28.80 | 29.51 | 28.70 | 29.43 | 6,142,177 | +0.58(+2.02%) |
Jan 17, 2012 | 28.92 | 29.14 | 28.73 | 28.85 | 5,392,991 | +0.10(+0.36%) |
Jan 13, 2012 | 28.27 | 29.05 | 28.22 | 28.75 | 6,657,316 | +0.34(+1.21%) |
Jan 12, 2012 | 28.18 | 28.48 | 28.03 | 28.40 | 5,556,968 | +0.24(+0.87%) |
Jan 11, 2012 | 28.21 | 28.32 | 27.92 | 28.16 | 5,658,011 | -0.01(-0.04%) |
Jan 10, 2012 | 28.31 | 28.33 | 27.99 | 28.17 | 6,817,425 | +0.01(+0.04%) |
Jan 09, 2012 | 28.52 | 28.60 | 28.02 | 28.16 | 6,051,870 | -0.31(-1.07%) |
Jan 06, 2012 | 28.35 | 28.80 | 28.20 | 28.47 | 6,816,150 | -0.01(-0.02%) |
Jan 05, 2012 | 27.70 | 28.83 | 27.66 | 28.47 | 14,929,742 | -0.51(-1.77%) |
Jan 04, 2012 | 29.21 | 29.36 | 28.75 | 28.99 | 9,856,168 | -1.22(-4.03%) |
Dec 30, 2011 | 30.50 | 30.50 | 30.20 | 30.20 | 3,142,297 | -0.30(-0.98%) |
Dec 29, 2011 | 30.66 | 30.91 | 30.48 | 30.50 | 2,542,205 | -0.15(-0.50%) |
Dec 28, 2011 | 30.71 | 30.90 | 30.51 | 30.66 | 2,966,407 | +0.13(+0.44%) |
Dec 27, 2011 | 30.50 | 30.67 | 30.39 | 30.52 | 2,736,389 | -0.06(-0.20%) |
Dec 23, 2011 | 30.20 | 30.61 | 30.14 | 30.58 | 2,593,091 | +0.33(+1.09%) |
Dec 21, 2011 | 29.97 | 30.36 | 29.82 | 30.25 | 5,390,318 | +0.21(+0.69%) |
Dec 20, 2011 | 29.90 | 30.19 | 29.74 | 30.04 | 5,526,324 | +0.58(+1.97%) |
Dec 19, 2011 | 29.85 | 30.13 | 29.39 | 29.46 | 5,673,963 | -0.42(-1.39%) |
Dec 16, 2011 | 30.30 | 30.33 | 29.61 | 29.88 | 12,794,601 | -0.13(-0.43%) |
Dec 15, 2011 | 30.59 | 30.79 | 29.95 | 30.01 | 6,270,701 | -0.19(-0.63%) |
Dec 14, 2011 | 30.19 | 30.82 | 30.14 | 30.20 | 9,702,250 | -0.62(-2.03%) |
Dec 13, 2011 | 31.42 | 31.58 | 30.60 | 30.82 | 10,103,117 | -0.59(-1.89%) |
Dec 12, 2011 | 30.88 | 31.49 | 30.85 | 31.42 | 7,670,740 | +0.26(+0.84%) |
Dec 09, 2011 | 30.96 | 31.35 | 30.90 | 31.15 | 5,284,703 | +0.21(+0.67%) |
Dec 08, 2011 | 30.93 | 31.31 | 30.86 | 30.94 | 5,491,404 | -0.07(-0.24%) |
Dec 07, 2011 | 31.16 | 31.33 | 30.78 | 31.02 | 6,519,042 | -0.03(-0.10%) |
Dec 06, 2011 | 31.17 | 31.24 | 30.86 | 31.05 | 6,672,325 | -0.02(-0.06%) |
Dec 05, 2011 | 30.99 | 31.21 | 30.77 | 31.07 | 7,160,186 | +0.31(+0.99%) |
Dec 02, 2011 | 30.65 | 31.36 | 30.61 | 30.76 | 8,342,740 | +0.09(+0.28%) |
Dec 01, 2011 | 30.82 | 31.54 | 30.24 | 30.68 | 21,790,080 | -2.09(-6.38%) |
Nov 30, 2011 | 32.78 | 32.87 | 32.33 | 32.76 | 6,981,849 | +0.69(+2.16%) |
Nov 29, 2011 | 31.97 | 32.30 | 31.77 | 32.07 | 5,603,731 | +0.23(+0.73%) |
Nov 28, 2011 | 32.72 | 32.82 | 31.66 | 31.84 | 8,516,020 | +0.29(+0.91%) |
Nov 25, 2011 | 31.59 | 32.12 | 31.45 | 31.55 | 3,297,654 | -0.20(-0.63%) |
Nov 23, 2011 | 32.35 | 32.37 | 31.75 | 31.75 | 5,166,083 | -1.00(-3.05%) |
Nov 22, 2011 | 33.14 | 33.29 | 32.72 | 32.75 | 4,685,862 | -0.35(-1.05%) |
Nov 21, 2011 | 33.28 | 33.34 | 32.43 | 33.10 | 5,563,875 | -0.60(-1.79%) |
Nov 18, 2011 | 33.77 | 33.85 | 33.42 | 33.70 | 4,445,398 | +0.23(+0.67%) |
Nov 17, 2011 | 33.86 | 34.22 | 33.19 | 33.48 | 6,213,641 | -0.38(-1.12%) |
Nov 16, 2011 | 33.65 | 34.26 | 33.59 | 33.85 | 4,771,887 | -0.10(-0.30%) |
Nov 15, 2011 | 33.76 | 34.24 | 33.62 | 33.96 | 4,363,036 | -0.01(-0.02%) |
Nov 14, 2011 | 33.95 | 34.48 | 33.81 | 33.96 | 4,282,328 | -0.46(-1.33%) |
Nov 11, 2011 | 34.04 | 34.51 | 33.85 | 34.42 | 5,893,905 | +0.71(+2.10%) |
Nov 10, 2011 | 33.81 | 34.43 | 33.46 | 33.71 | 10,436,146 | +0.65(+1.97%) |
Nov 09, 2011 | 33.16 | 33.49 | 32.75 | 33.06 | 6,559,480 | -0.85(-2.50%) |
Nov 08, 2011 | 34.29 | 34.32 | 33.24 | 33.91 | 5,414,983 | -0.10(-0.30%) |
Nov 07, 2011 | 33.91 | 34.49 | 33.75 | 34.01 | 3,412,089 | -0.14(-0.41%) |
Nov 04, 2011 | 33.65 | 34.24 | 33.54 | 34.15 | 4,604,696 | +0.17(+0.50%) |
Nov 03, 2011 | 33.23 | 34.34 | 32.31 | 33.98 | 10,449,855 | +0.79(+2.39%) |
Nov 02, 2011 | 32.79 | 33.23 | 32.48 | 33.19 | 6,587,370 | +0.80(+2.48%) |
Nov 01, 2011 | 31.44 | 32.73 | 31.32 | 32.39 | 9,032,466 | +0.10(+0.32%) |
Oct 31, 2011 | 32.03 | 32.58 | 31.93 | 32.28 | 4,815,060 | -0.04(-0.11%) |
Oct 28, 2011 | 33.18 | 33.34 | 31.84 | 32.32 | 7,666,618 | -0.99(-2.98%) |
Oct 27, 2011 | 32.71 | 33.41 | 32.15 | 33.31 | 7,585,207 | +1.45(+4.55%) |
Oct 26, 2011 | 32.67 | 32.75 | 31.49 | 31.86 | 7,261,783 | -0.34(-1.06%) |
Oct 25, 2011 | 32.73 | 32.95 | 32.14 | 32.20 | 5,085,454 | -0.91(-2.74%) |
Oct 24, 2011 | 33.00 | 33.77 | 32.82 | 33.11 | 7,531,924 | +0.11(+0.33%) |
Oct 21, 2011 | 32.53 | 33.30 | 32.53 | 33.00 | 7,103,539 | +0.77(+2.38%) |
Oct 20, 2011 | 31.17 | 32.72 | 31.17 | 32.23 | 11,265,182 | +0.55(+1.73%) |
Oct 19, 2011 | 31.67 | 32.08 | 31.59 | 31.69 | 6,417,126 | -0.10(-0.33%) |
Oct 18, 2011 | 30.46 | 32.20 | 30.22 | 31.79 | 8,632,909 | +1.36(+4.46%) |
Oct 17, 2011 | 30.52 | 30.93 | 30.36 | 30.43 | 4,862,198 | -0.29(-0.95%) |
Oct 14, 2011 | 30.61 | 30.85 | 30.36 | 30.72 | 4,470,478 | +0.46(+1.53%) |
Oct 13, 2011 | 30.41 | 30.83 | 30.13 | 30.26 | 7,587,139 | -0.32(-1.06%) |
Oct 12, 2011 | 30.59 | 31.07 | 30.39 | 30.58 | 9,224,541 | +0.09(+0.28%) |
Oct 11, 2011 | 31.46 | 31.46 | 30.27 | 30.50 | 10,712,738 | -1.01(-3.21%) |
Oct 10, 2011 | 31.01 | 31.74 | 31.00 | 31.51 | 6,667,293 | +0.96(+3.13%) |
Oct 07, 2011 | 30.49 | 31.28 | 30.47 | 30.55 | 8,473,276 | +0.05(+0.18%) |
Oct 06, 2011 | 30.45 | 30.72 | 30.14 | 30.50 | 10,627,635 | +0.35(+1.15%) |
Oct 05, 2011 | 30.17 | 30.63 | 29.69 | 30.15 | 10,098,595 | -0.14(-0.46%) |
Oct 04, 2011 | 28.74 | 30.33 | 28.65 | 30.29 | 10,043,549 | +1.22(+4.19%) |
Oct 03, 2011 | 29.98 | 30.59 | 29.06 | 29.07 | 10,613,521 | -0.83(-2.77%) |
Sep 30, 2011 | 29.43 | 30.96 | 29.25 | 29.90 | 15,893,076 | +0.01(+0.04%) |
Sep 29, 2011 | 29.71 | 30.14 | 29.27 | 29.89 | 11,083,294 | +0.82(+2.83%) |
Sep 28, 2011 | 29.20 | 29.82 | 28.91 | 29.07 | 10,676,423 | +0.04(+0.13%) |
Sep 27, 2011 | 29.65 | 29.84 | 28.90 | 29.03 | 9,910,548 | -0.16(-0.56%) |
Sep 26, 2011 | 28.32 | 29.31 | 28.29 | 29.20 | 9,144,283 | +1.07(+3.81%) |
Sep 23, 2011 | 26.92 | 28.22 | 26.92 | 28.12 | 11,634,318 | +0.94(+3.47%) |
Sep 22, 2011 | 26.63 | 27.67 | 26.60 | 27.18 | 8,791,207 | -0.24(-0.89%) |
Sep 21, 2011 | 28.48 | 28.65 | 27.42 | 27.42 | 8,754,514 | -1.11(-3.88%) |
Sep 20, 2011 | 28.96 | 29.07 | 28.34 | 28.53 | 6,789,099 | -0.29(-0.99%) |
Sep 19, 2011 | 28.47 | 28.93 | 28.34 | 28.82 | 6,797,460 | -0.11(-0.38%) |
Sep 16, 2011 | 28.70 | 29.38 | 28.70 | 28.93 | 9,914,506 | +0.32(+1.13%) |
Sep 15, 2011 | 27.75 | 28.77 | 27.68 | 28.60 | 11,300,968 | +1.19(+4.33%) |
Sep 14, 2011 | 26.77 | 27.90 | 26.66 | 27.42 | 8,510,181 | +0.66(+2.46%) |
Sep 13, 2011 | 26.76 | 27.20 | 26.47 | 26.76 | 8,584,833 | -0.02(-0.09%) |
Sep 12, 2011 | 25.70 | 26.83 | 25.66 | 26.78 | 8,484,859 | +0.84(+3.24%) |
Sep 09, 2011 | 26.41 | 26.56 | 25.73 | 25.94 | 7,685,698 | -0.77(-2.89%) |
Sep 08, 2011 | 27.17 | 27.31 | 26.56 | 26.72 | 7,391,431 | -0.67(-2.45%) |
Sep 07, 2011 | 26.88 | 27.48 | 26.64 | 27.39 | 6,179,307 | +0.85(+3.19%) |
Sep 06, 2011 | 26.08 | 26.57 | 25.97 | 26.54 | 5,445,888 | -0.21(-0.80%) |
Sep 02, 2011 | 26.97 | 27.13 | 26.66 | 26.75 | 7,408,509 | -0.74(-2.68%) |
Sep 01, 2011 | 27.85 | 28.25 | 27.25 | 27.49 | 11,573,939 | -0.58(-2.05%) |
Aug 31, 2011 | 28.42 | 28.66 | 27.88 | 28.07 | 12,421,492 | -0.18(-0.62%) |
Aug 30, 2011 | 28.54 | 28.56 | 27.99 | 28.24 | 15,510,146 | -0.63(-2.18%) |
Aug 29, 2011 | 28.78 | 28.90 | 28.49 | 28.87 | 6,153,684 | +0.47(+1.64%) |
Aug 26, 2011 | 27.93 | 28.67 | 27.59 | 28.40 | 5,379,501 | +0.30(+1.06%) |
Aug 25, 2011 | 28.93 | 29.07 | 28.00 | 28.11 | 5,108,808 | -0.66(-2.29%) |
Aug 24, 2011 | 28.37 | 29.07 | 28.28 | 28.77 | 4,928,928 | +0.27(+0.94%) |
Aug 23, 2011 | 27.64 | 28.55 | 27.39 | 28.50 | 6,619,286 | +0.98(+3.54%) |
Aug 22, 2011 | 27.78 | 27.90 | 27.38 | 27.53 | 3,954,485 | +0.20(+0.73%) |
Aug 19, 2011 | 27.07 | 27.71 | 26.93 | 27.33 | 6,329,639 | -0.19(-0.68%) |
Aug 18, 2011 | 27.56 | 27.72 | 26.87 | 27.51 | 10,891,776 | -0.88(-3.09%) |
Aug 17, 2011 | 28.97 | 29.34 | 28.06 | 28.39 | 6,981,975 | -0.39(-1.37%) |
Aug 16, 2011 | 28.51 | 29.06 | 28.34 | 28.79 | 6,493,584 | +0.00(+0.00%) |
Aug 15, 2011 | 29.00 | 29.02 | 28.43 | 28.79 | 5,686,884 | -0.01(-0.02%) |
Aug 12, 2011 | 28.93 | 29.51 | 28.53 | 28.79 | 10,494,594 | +0.02(+0.08%) |
Aug 11, 2011 | 26.82 | 29.33 | 28.05 | 28.77 | 14,222,126 | +1.94(+7.25%) |
Aug 10, 2011 | 27.65 | 27.74 | 26.80 | 26.82 | 10,742,633 | -1.37(-4.88%) |
Aug 09, 2011 | 28.10 | 28.22 | 26.18 | 28.20 | 13,370,098 | +2.02(+7.73%) |
Aug 08, 2011 | 28.10 | 28.30 | 26.03 | 26.18 | 13,340,333 | -2.47(-8.63%) |
Aug 05, 2011 | 29.25 | 29.29 | 28.08 | 28.65 | 14,108,441 | -0.22(-0.78%) |
Aug 04, 2011 | 30.01 | 30.31 | 28.79 | 28.87 | 17,935,630 | -2.50(-7.96%) |
Aug 03, 2011 | 31.80 | 31.84 | 30.96 | 31.37 | 10,141,024 | -0.42(-1.31%) |
Aug 02, 2011 | 32.77 | 32.86 | 31.78 | 31.78 | 5,974,400 | -1.24(-3.76%) |
Aug 01, 2011 | 33.44 | 33.44 | 32.67 | 33.03 | 4,898,367 | -0.11(-0.33%) |
Jul 29, 2011 | 33.13 | 33.58 | 32.83 | 33.13 | 4,965,844 | -0.28(-0.83%) |
Jul 28, 2011 | 33.35 | 33.92 | 33.33 | 33.41 | 3,802,755 | +0.10(+0.31%) |
Jul 27, 2011 | 33.78 | 33.99 | 33.24 | 33.31 | 3,559,292 | -0.67(-1.98%) |
Jul 26, 2011 | 33.96 | 34.19 | 33.71 | 33.98 | 3,907,051 | +0.10(+0.30%) |
Jul 25, 2011 | 33.99 | 34.18 | 33.79 | 33.88 | 3,580,997 | -0.64(-1.86%) |
Jul 22, 2011 | 34.43 | 34.58 | 34.39 | 34.52 | 3,053,371 | +0.06(+0.18%) |
Jul 21, 2011 | 34.27 | 34.76 | 34.19 | 34.46 | 4,846,898 | +0.38(+1.10%) |
Jul 20, 2011 | 34.30 | 34.30 | 33.83 | 34.09 | 3,538,951 | -0.18(-0.53%) |
Jul 19, 2011 | 33.57 | 34.38 | 33.50 | 34.27 | 4,366,684 | +0.89(+2.67%) |
Jul 18, 2011 | 33.73 | 33.83 | 33.16 | 33.38 | 5,323,214 | -0.39(-1.15%) |
Jul 15, 2011 | 33.96 | 33.96 | 33.51 | 33.76 | 4,346,271 | -0.13(-0.39%) |
Jul 14, 2011 | 33.81 | 34.04 | 33.61 | 33.90 | 4,505,925 | +0.12(+0.34%) |
Jul 13, 2011 | 34.01 | 34.09 | 33.69 | 33.78 | 5,606,506 | -0.06(-0.18%) |
Jul 12, 2011 | 33.26 | 34.15 | 33.19 | 33.84 | 8,896,524 | +0.46(+1.38%) |
Jul 11, 2011 | 33.12 | 33.43 | 32.86 | 33.38 | 6,336,670 | -0.04(-0.11%) |
Jul 08, 2011 | 33.09 | 33.64 | 33.09 | 33.42 | 7,019,327 | -0.36(-1.08%) |
Jul 07, 2011 | 33.07 | 34.00 | 32.90 | 33.78 | 15,079,194 | +2.23(+7.08%) |
Jul 06, 2011 | 31.21 | 31.58 | 31.00 | 31.55 | 6,980,824 | +0.35(+1.11%) |
Jul 05, 2011 | 31.32 | 31.38 | 31.04 | 31.20 | 4,804,081 | -0.16(-0.52%) |
Jul 01, 2011 | 30.37 | 31.43 | 30.28 | 31.37 | 6,089,694 | +1.08(+3.56%) |
Jun 30, 2011 | 30.61 | 30.83 | 30.18 | 30.29 | 9,208,591 | -0.25(-0.83%) |
Jun 29, 2011 | 30.85 | 31.16 | 30.52 | 30.54 | 5,467,622 | -0.18(-0.57%) |
Jun 28, 2011 | 30.49 | 30.82 | 30.39 | 30.72 | 4,632,078 | +0.30(+1.00%) |
Jun 27, 2011 | 30.02 | 30.54 | 29.95 | 30.42 | 4,819,874 | +0.47(+1.56%) |
Jun 24, 2011 | 30.77 | 30.82 | 29.73 | 29.95 | 10,974,488 | -0.88(-2.85%) |
Jun 23, 2011 | 30.52 | 31.18 | 30.49 | 30.83 | 8,009,484 | +0.05(+0.16%) |
Jun 22, 2011 | 30.95 | 31.22 | 30.78 | 30.78 | 5,989,830 | -0.21(-0.66%) |
Jun 21, 2011 | 30.97 | 31.08 | 30.77 | 30.98 | 5,906,457 | +0.06(+0.20%) |
Jun 20, 2011 | 30.82 | 30.97 | 30.78 | 30.92 | 4,913,404 | +0.56(+1.86%) |
Jun 17, 2011 | 30.46 | 30.86 | 30.17 | 30.36 | 9,064,630 | +0.09(+0.30%) |
Jun 16, 2011 | 30.20 | 30.55 | 30.02 | 30.27 | 5,853,900 | +0.13(+0.42%) |
Jun 15, 2011 | 30.22 | 30.39 | 30.05 | 30.14 | 6,118,404 | -0.28(-0.92%) |
Jun 14, 2011 | 30.41 | 30.76 | 30.18 | 30.42 | 8,566,120 | +0.26(+0.86%) |
Jun 13, 2011 | 30.16 | 30.35 | 29.86 | 30.16 | 5,539,117 | +0.02(+0.08%) |
Jun 10, 2011 | 30.58 | 30.77 | 30.08 | 30.14 | 6,974,214 | -0.56(-1.83%) |
Jun 09, 2011 | 30.81 | 31.16 | 30.66 | 30.70 | 6,985,772 | -0.10(-0.33%) |
Jun 08, 2011 | 30.83 | 30.90 | 30.45 | 30.80 | 7,370,040 | -0.04(-0.12%) |
Jun 07, 2011 | 30.68 | 31.17 | 30.65 | 30.84 | 7,079,564 | +0.26(+0.85%) |
Jun 06, 2011 | 30.49 | 30.95 | 30.42 | 30.58 | 6,040,127 | +0.04(+0.14%) |
Jun 03, 2011 | 30.97 | 31.18 | 30.45 | 30.54 | 7,983,337 | -2.33(-7.08%) |
May 24, 2011 | 33.15 | 33.19 | 32.67 | 32.86 | 5,668,772 | -0.27(-0.82%) |
May 23, 2011 | 32.65 | 33.21 | 32.24 | 33.13 | 4,650,326 | +0.19(+0.59%) |
May 20, 2011 | 33.97 | 33.99 | 32.78 | 32.94 | 10,850,441 | -1.15(-3.38%) |
May 19, 2011 | 34.10 | 34.20 | 33.91 | 34.09 | 4,485,973 | +0.05(+0.14%) |
May 18, 2011 | 33.75 | 34.09 | 33.60 | 34.04 | 6,402,895 | +0.51(+1.51%) |
May 17, 2011 | 33.21 | 33.87 | 33.18 | 33.54 | 5,863,121 | +0.18(+0.54%) |
May 16, 2011 | 33.21 | 33.44 | 33.10 | 33.36 | 5,694,608 | +0.11(+0.33%) |
May 13, 2011 | 33.48 | 33.91 | 33.08 | 33.25 | 9,476,799 | -0.31(-0.92%) |
May 12, 2011 | 32.54 | 33.69 | 32.34 | 33.56 | 16,002,564 | +1.25(+3.86%) |
May 11, 2011 | 32.09 | 32.33 | 31.73 | 32.31 | 10,475,794 | +0.41(+1.28%) |
May 10, 2011 | 31.57 | 32.01 | 31.42 | 31.90 | 4,880,104 | +0.39(+1.22%) |
May 09, 2011 | 31.49 | 31.57 | 31.18 | 31.51 | 3,345,519 | +0.04(+0.13%) |
May 06, 2011 | 32.02 | 32.06 | 31.33 | 31.47 | 8,165,798 | -0.34(-1.08%) |
May 05, 2011 | 31.24 | 32.33 | 31.05 | 31.81 | 15,918,981 | -0.34(-1.05%) |
May 04, 2011 | 32.05 | 32.25 | 31.65 | 32.15 | 6,973,507 | +0.13(+0.41%) |
May 03, 2011 | 31.79 | 32.07 | 31.68 | 32.02 | 4,093,804 | +0.22(+0.68%) |
May 02, 2011 | 31.87 | 31.87 | 31.78 | 31.80 | 5,598,266 | +0.04(+0.11%) |
Apr 29, 2011 | 31.97 | 32.05 | 31.65 | 31.77 | 6,082,504 | -0.23(-0.72%) |
Apr 28, 2011 | 32.04 | 32.14 | 31.78 | 31.99 | 6,364,755 | -0.16(-0.49%) |
Apr 27, 2011 | 32.04 | 32.28 | 31.95 | 32.15 | 6,050,630 | +0.13(+0.41%) |
Apr 26, 2011 | 31.40 | 32.03 | 31.34 | 32.02 | 5,516,934 | +0.61(+1.94%) |
Apr 25, 2011 | 31.37 | 31.53 | 31.25 | 31.41 | 4,251,903 | +0.05(+0.17%) |
Apr 21, 2011 | 31.66 | 31.69 | 31.30 | 31.36 | 12,075,234 | -0.27(-0.84%) |
Apr 20, 2011 | 31.74 | 31.93 | 31.56 | 31.62 | 6,192,313 | +0.13(+0.40%) |
Apr 19, 2011 | 31.70 | 31.78 | 31.37 | 31.49 | 6,219,196 | -0.18(-0.57%) |
Apr 18, 2011 | 31.82 | 32.00 | 31.54 | 31.68 | 8,972,266 | -0.43(-1.33%) |
Apr 15, 2011 | 32.55 | 32.57 | 32.05 | 32.10 | 7,662,126 | -0.38(-1.17%) |
Apr 14, 2011 | 32.54 | 32.66 | 32.20 | 32.48 | 5,409,494 | -0.10(-0.30%) |
Apr 13, 2011 | 32.77 | 32.83 | 32.42 | 32.58 | 4,550,046 | -0.17(-0.52%) |
Apr 12, 2011 | 32.59 | 33.04 | 32.54 | 32.75 | 7,668,336 | +0.08(+0.26%) |
Apr 11, 2011 | 32.57 | 32.98 | 32.57 | 32.66 | 4,700,202 | +0.00(+0.00%) |
Apr 08, 2011 | 33.10 | 33.10 | 32.48 | 32.66 | 3,114,488 | -0.34(-1.02%) |
Apr 07, 2011 | 32.84 | 33.39 | 32.74 | 33.00 | 7,676,254 | +0.29(+0.88%) |
Apr 06, 2011 | 32.97 | 33.00 | 32.46 | 32.71 | 8,767,930 | -0.16(-0.49%) |
Apr 05, 2011 | 32.19 | 32.98 | 32.06 | 32.87 | 6,418,604 | +0.60(+1.85%) |
Apr 04, 2011 | 32.57 | 32.68 | 32.14 | 32.28 | 5,572,102 | -0.29(-0.89%) |