Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.50 | 38.70 | 38.38 | 38.52 | 2,651,823 | -0.14(-0.36%) |
Apr 27, 2012 | 38.46 | 38.77 | 38.44 | 38.65 | 2,049,951 | +0.17(+0.43%) |
Apr 26, 2012 | 38.23 | 38.57 | 38.01 | 38.49 | 2,356,678 | +0.19(+0.49%) |
Apr 25, 2012 | 38.09 | 38.36 | 37.94 | 38.30 | 2,691,646 | +0.40(+1.06%) |
Apr 24, 2012 | 37.89 | 38.09 | 37.80 | 37.90 | 2,065,371 | +0.13(+0.35%) |
Apr 23, 2012 | 37.79 | 37.95 | 37.50 | 37.77 | 2,425,692 | -0.33(-0.87%) |
Apr 20, 2012 | 38.06 | 38.22 | 37.87 | 38.10 | 3,019,603 | +0.28(+0.73%) |
Apr 19, 2012 | 37.77 | 38.22 | 37.65 | 37.82 | 3,082,122 | -0.00(-0.01%) |
Apr 18, 2012 | 38.16 | 38.23 | 37.82 | 37.83 | 3,235,407 | -0.64(-1.67%) |
Apr 17, 2012 | 38.09 | 38.54 | 38.01 | 38.47 | 2,659,164 | +0.59(+1.55%) |
Apr 16, 2012 | 37.83 | 38.03 | 37.73 | 37.88 | 2,369,219 | +0.15(+0.39%) |
Apr 13, 2012 | 38.02 | 38.05 | 37.73 | 37.73 | 2,303,652 | -0.34(-0.89%) |
Apr 12, 2012 | 37.84 | 38.09 | 37.73 | 38.07 | 1,977,658 | +0.25(+0.66%) |
Apr 11, 2012 | 37.55 | 37.87 | 37.37 | 37.82 | 3,583,583 | +0.48(+1.30%) |
Apr 10, 2012 | 37.75 | 37.75 | 37.24 | 37.34 | 3,849,445 | -0.45(-1.19%) |
Apr 09, 2012 | 37.94 | 38.06 | 37.74 | 37.79 | 2,807,529 | -0.71(-1.85%) |
Apr 05, 2012 | 38.36 | 38.54 | 38.25 | 38.50 | 1,886,444 | +0.08(+0.20%) |
Apr 04, 2012 | 38.61 | 38.61 | 38.31 | 38.43 | 2,913,613 | -0.32(-0.82%) |
Apr 03, 2012 | 38.89 | 38.89 | 38.44 | 38.74 | 4,478,302 | +0.01(+0.02%) |
Apr 02, 2012 | 38.16 | 38.91 | 37.94 | 38.74 | 4,184,254 | +0.52(+1.36%) |
Mar 30, 2012 | 38.27 | 38.56 | 38.20 | 38.22 | 4,305,650 | +0.11(+0.29%) |
Mar 29, 2012 | 38.23 | 38.35 | 37.88 | 38.11 | 2,744,153 | -0.30(-0.78%) |
Mar 28, 2012 | 38.57 | 38.61 | 38.25 | 38.41 | 2,471,170 | -0.19(-0.50%) |
Mar 27, 2012 | 38.52 | 38.67 | 38.40 | 38.60 | 2,416,230 | +0.01(+0.02%) |
Mar 26, 2012 | 38.38 | 38.64 | 38.34 | 38.59 | 2,971,454 | +0.51(+1.35%) |
Mar 23, 2012 | 38.15 | 38.29 | 37.91 | 38.08 | 2,437,418 | -0.04(-0.11%) |
Mar 22, 2012 | 38.08 | 38.23 | 37.97 | 38.12 | 2,534,161 | -0.02(-0.05%) |
Mar 21, 2012 | 38.06 | 38.27 | 38.01 | 38.14 | 1,900,190 | +0.00(+0.00%) |
Mar 20, 2012 | 38.02 | 38.29 | 38.00 | 38.14 | 2,597,847 | -0.17(-0.43%) |
Mar 19, 2012 | 38.09 | 38.52 | 37.98 | 38.31 | 2,504,690 | +0.15(+0.40%) |
Mar 16, 2012 | 38.26 | 38.43 | 38.02 | 38.16 | 5,099,123 | -0.19(-0.51%) |
Mar 15, 2012 | 38.23 | 38.36 | 37.97 | 38.35 | 2,411,040 | +0.13(+0.34%) |
Mar 14, 2012 | 38.05 | 38.36 | 37.88 | 38.22 | 3,049,303 | +0.08(+0.22%) |
Mar 13, 2012 | 38.14 | 38.25 | 37.80 | 38.14 | 4,046,931 | +0.13(+0.35%) |
Mar 12, 2012 | 38.02 | 38.16 | 37.97 | 38.00 | 1,986,308 | -0.05(-0.13%) |
Mar 09, 2012 | 37.58 | 38.14 | 37.58 | 38.05 | 2,927,198 | +0.24(+0.64%) |
Mar 08, 2012 | 37.75 | 37.89 | 37.57 | 37.81 | 2,395,559 | +0.23(+0.61%) |
Mar 07, 2012 | 37.28 | 37.72 | 37.14 | 37.58 | 4,155,968 | +0.27(+0.72%) |
Mar 06, 2012 | 37.44 | 37.76 | 37.27 | 37.31 | 3,249,280 | -0.42(-1.12%) |
Mar 05, 2012 | 37.66 | 37.82 | 37.51 | 37.73 | 3,437,681 | +0.03(+0.09%) |
Mar 02, 2012 | 38.00 | 38.00 | 37.57 | 37.70 | 2,596,178 | -0.30(-0.78%) |
Mar 01, 2012 | 37.81 | 38.12 | 37.71 | 38.00 | 3,562,663 | +0.38(+1.01%) |
Feb 29, 2012 | 37.75 | 37.93 | 37.56 | 37.62 | 3,272,548 | -0.15(-0.40%) |
Feb 28, 2012 | 37.64 | 37.80 | 37.39 | 37.77 | 2,869,921 | +0.30(+0.79%) |
Feb 27, 2012 | 37.19 | 37.65 | 36.92 | 37.47 | 2,971,329 | +0.20(+0.54%) |
Feb 24, 2012 | 37.37 | 37.37 | 37.13 | 37.27 | 2,539,238 | +0.01(+0.04%) |
Feb 23, 2012 | 37.21 | 37.46 | 37.21 | 37.26 | 2,678,778 | -0.01(-0.02%) |
Feb 22, 2012 | 37.23 | 37.57 | 37.23 | 37.26 | 3,171,516 | -0.03(-0.09%) |
Feb 21, 2012 | 37.62 | 37.66 | 37.16 | 37.30 | 3,429,072 | -0.27(-0.72%) |
Feb 17, 2012 | 37.39 | 37.72 | 37.34 | 37.57 | 4,213,215 | +0.28(+0.76%) |
Feb 16, 2012 | 37.37 | 37.52 | 37.28 | 37.28 | 3,653,289 | +0.03(+0.09%) |
Feb 15, 2012 | 37.46 | 37.63 | 37.17 | 37.25 | 3,397,854 | -0.32(-0.85%) |
Feb 14, 2012 | 37.55 | 37.71 | 37.32 | 37.57 | 3,015,064 | +0.01(+0.04%) |
Feb 13, 2012 | 37.62 | 37.84 | 37.38 | 37.55 | 2,965,666 | +0.15(+0.41%) |
Feb 10, 2012 | 37.64 | 37.71 | 37.34 | 37.40 | 4,527,754 | -0.39(-1.03%) |
Feb 09, 2012 | 38.00 | 38.02 | 37.69 | 37.79 | 3,810,081 | -0.01(-0.04%) |
Feb 08, 2012 | 37.94 | 38.03 | 37.74 | 37.80 | 3,142,625 | -0.19(-0.51%) |
Feb 07, 2012 | 38.05 | 38.09 | 37.84 | 38.00 | 4,300,411 | -0.18(-0.46%) |
Feb 06, 2012 | 38.19 | 38.32 | 38.02 | 38.17 | 3,250,977 | -0.27(-0.69%) |
Feb 03, 2012 | 38.36 | 38.56 | 38.25 | 38.44 | 4,193,683 | +0.48(+1.26%) |
Feb 02, 2012 | 38.15 | 38.27 | 37.96 | 37.96 | 4,163,740 | -0.09(-0.24%) |
Feb 01, 2012 | 38.27 | 38.42 | 38.05 | 38.05 | 4,657,040 | +0.12(+0.31%) |
Jan 31, 2012 | 38.14 | 38.27 | 37.72 | 37.93 | 4,541,521 | -0.08(-0.22%) |
Jan 30, 2012 | 38.08 | 38.14 | 37.77 | 38.02 | 5,248,101 | -0.30(-0.80%) |
Jan 27, 2012 | 38.64 | 38.83 | 38.29 | 38.32 | 4,232,689 | -0.33(-0.86%) |
Jan 26, 2012 | 38.82 | 39.01 | 38.53 | 38.65 | 5,575,779 | -0.76(-1.93%) |
Jan 25, 2012 | 38.97 | 39.46 | 38.83 | 39.42 | 4,450,730 | +0.13(+0.33%) |
Jan 24, 2012 | 38.92 | 39.40 | 38.82 | 39.28 | 3,471,744 | +0.03(+0.09%) |
Jan 23, 2012 | 39.42 | 39.52 | 38.97 | 39.25 | 3,304,032 | -0.08(-0.19%) |
Jan 20, 2012 | 39.41 | 39.54 | 39.05 | 39.33 | 3,707,976 | -0.08(-0.19%) |
Jan 19, 2012 | 39.24 | 39.45 | 39.02 | 39.40 | 2,725,365 | +0.28(+0.71%) |
Jan 18, 2012 | 38.63 | 39.14 | 38.54 | 39.13 | 3,891,657 | +0.58(+1.51%) |
Jan 17, 2012 | 38.09 | 38.68 | 38.02 | 38.54 | 3,402,313 | +0.49(+1.29%) |
Jan 13, 2012 | 37.80 | 38.07 | 37.64 | 38.05 | 2,585,138 | -0.01(-0.02%) |
Jan 12, 2012 | 37.87 | 38.09 | 37.73 | 38.06 | 2,972,612 | +0.24(+0.64%) |
Jan 11, 2012 | 37.81 | 37.93 | 37.67 | 37.82 | 2,844,303 | -0.03(-0.09%) |
Jan 10, 2012 | 37.94 | 38.05 | 37.68 | 37.85 | 3,909,765 | -0.01(-0.02%) |
Jan 09, 2012 | 37.92 | 38.01 | 37.64 | 37.86 | 2,704,090 | -0.15(-0.38%) |
Jan 06, 2012 | 37.96 | 38.09 | 37.63 | 38.00 | 3,152,547 | +0.06(+0.15%) |
Jan 05, 2012 | 37.70 | 38.06 | 37.57 | 37.95 | 3,802,264 | +0.28(+0.74%) |
Jan 04, 2012 | 37.73 | 37.80 | 37.48 | 37.67 | 2,714,939 | +0.27(+0.71%) |
Dec 30, 2011 | 37.73 | 37.82 | 37.38 | 37.40 | 2,420,213 | -0.24(-0.63%) |
Dec 29, 2011 | 37.44 | 37.74 | 37.35 | 37.64 | 1,942,731 | +0.38(+1.02%) |
Dec 28, 2011 | 37.73 | 37.74 | 37.11 | 37.26 | 1,813,575 | -0.44(-1.18%) |
Dec 27, 2011 | 37.55 | 37.77 | 37.40 | 37.70 | 1,749,582 | +0.08(+0.20%) |
Dec 23, 2011 | 37.39 | 37.64 | 37.26 | 37.62 | 1,583,676 | +0.47(+1.27%) |
Dec 21, 2011 | 37.23 | 37.31 | 36.57 | 37.15 | 3,857,159 | +0.01(+0.04%) |
Dec 20, 2011 | 36.21 | 37.23 | 36.20 | 37.14 | 4,242,958 | +1.51(+4.24%) |
Dec 19, 2011 | 35.84 | 36.27 | 35.52 | 35.63 | 2,537,836 | -0.19(-0.54%) |
Dec 16, 2011 | 35.64 | 36.06 | 35.46 | 35.82 | 6,655,042 | +0.39(+1.09%) |
Dec 15, 2011 | 35.61 | 35.77 | 35.32 | 35.43 | 2,642,503 | +0.04(+0.12%) |
Dec 14, 2011 | 35.53 | 35.86 | 35.30 | 35.39 | 3,657,287 | -0.23(-0.64%) |
Dec 13, 2011 | 36.02 | 36.33 | 35.43 | 35.62 | 3,407,826 | -0.23(-0.64%) |
Dec 12, 2011 | 36.11 | 36.16 | 35.63 | 35.85 | 3,170,524 | -0.49(-1.35%) |
Dec 09, 2011 | 35.95 | 36.53 | 35.93 | 36.34 | 2,655,470 | +0.60(+1.69%) |
Dec 08, 2011 | 35.97 | 36.22 | 35.67 | 35.74 | 3,789,903 | -0.39(-1.07%) |
Dec 07, 2011 | 35.83 | 36.30 | 35.30 | 36.13 | 4,497,344 | +0.02(+0.06%) |
Dec 06, 2011 | 36.11 | 36.33 | 36.06 | 36.11 | 2,933,062 | +0.03(+0.10%) |
Dec 05, 2011 | 36.19 | 36.35 | 35.84 | 36.07 | 3,675,112 | +0.55(+1.54%) |
Dec 02, 2011 | 36.00 | 36.09 | 35.38 | 35.52 | 2,748,186 | -0.14(-0.39%) |
Dec 01, 2011 | 35.40 | 35.75 | 35.28 | 35.66 | 3,033,932 | +0.28(+0.80%) |
Nov 30, 2011 | 34.61 | 35.43 | 34.49 | 35.38 | 4,752,466 | +1.61(+4.78%) |
Nov 29, 2011 | 33.95 | 33.99 | 33.61 | 33.77 | 3,239,550 | -0.09(-0.27%) |
Nov 28, 2011 | 33.58 | 33.98 | 33.58 | 33.86 | 4,130,052 | +0.66(+2.00%) |
Nov 25, 2011 | 33.00 | 33.39 | 32.96 | 33.19 | 2,261,385 | +0.05(+0.15%) |
Nov 23, 2011 | 33.53 | 33.55 | 33.08 | 33.14 | 3,094,198 | -0.63(-1.87%) |
Nov 22, 2011 | 33.97 | 34.01 | 33.62 | 33.77 | 2,671,222 | -0.33(-0.97%) |
Nov 21, 2011 | 34.33 | 34.33 | 33.80 | 34.10 | 3,769,306 | -0.44(-1.28%) |
Nov 18, 2011 | 34.69 | 34.85 | 34.46 | 34.55 | 3,597,329 | -0.10(-0.28%) |
Nov 17, 2011 | 35.10 | 35.18 | 34.40 | 34.65 | 5,149,410 | -0.62(-1.77%) |
Nov 16, 2011 | 35.94 | 36.22 | 35.21 | 35.27 | 4,049,614 | -1.05(-2.88%) |
Nov 15, 2011 | 35.59 | 36.39 | 35.57 | 36.31 | 2,894,450 | +0.55(+1.55%) |
Nov 14, 2011 | 35.98 | 36.08 | 35.63 | 35.76 | 2,178,033 | -0.36(-1.00%) |
Nov 11, 2011 | 35.75 | 36.18 | 35.72 | 36.12 | 2,176,806 | +0.67(+1.89%) |
Nov 10, 2011 | 35.63 | 35.67 | 35.14 | 35.45 | 2,920,021 | +0.28(+0.79%) |
Nov 09, 2011 | 35.99 | 35.99 | 35.03 | 35.17 | 4,202,845 | -1.43(-3.90%) |
Nov 08, 2011 | 36.20 | 36.63 | 35.75 | 36.60 | 3,905,586 | +0.73(+2.05%) |
Nov 07, 2011 | 35.65 | 35.96 | 35.36 | 35.86 | 3,357,694 | +0.11(+0.31%) |
Nov 04, 2011 | 35.86 | 35.93 | 35.36 | 35.75 | 3,871,464 | -0.36(-1.00%) |
Nov 03, 2011 | 35.43 | 36.27 | 35.33 | 36.11 | 4,452,605 | +0.83(+2.36%) |
Nov 02, 2011 | 35.10 | 35.55 | 34.95 | 35.28 | 3,738,577 | +0.18(+0.51%) |
Nov 01, 2011 | 35.67 | 35.70 | 34.94 | 35.10 | 6,075,495 | -1.14(-3.13%) |
Oct 31, 2011 | 36.09 | 36.78 | 35.97 | 36.24 | 6,725,809 | -0.19(-0.51%) |
Oct 28, 2011 | 36.38 | 36.60 | 36.18 | 36.42 | 3,836,933 | -0.12(-0.32%) |
Oct 27, 2011 | 35.97 | 36.63 | 35.86 | 36.54 | 6,970,571 | +1.35(+3.84%) |
Oct 26, 2011 | 36.44 | 36.44 | 34.38 | 35.19 | 7,641,085 | -0.87(-2.40%) |
Oct 25, 2011 | 36.33 | 36.56 | 35.96 | 36.06 | 7,053,043 | -0.41(-1.12%) |
Oct 24, 2011 | 36.18 | 36.66 | 36.17 | 36.47 | 3,096,758 | +0.28(+0.78%) |
Oct 21, 2011 | 35.72 | 36.20 | 35.63 | 36.18 | 4,173,999 | +0.75(+2.13%) |
Oct 20, 2011 | 35.57 | 35.79 | 35.07 | 35.43 | 4,749,618 | +0.01(+0.02%) |
Oct 19, 2011 | 35.71 | 35.98 | 35.38 | 35.42 | 4,628,892 | -0.39(-1.10%) |
Oct 18, 2011 | 35.32 | 35.96 | 35.04 | 35.82 | 5,190,819 | +0.50(+1.41%) |
Oct 17, 2011 | 35.56 | 35.72 | 35.23 | 35.32 | 3,351,295 | -0.50(-1.39%) |
Oct 14, 2011 | 35.66 | 35.86 | 35.42 | 35.82 | 3,123,673 | +0.57(+1.63%) |
Oct 13, 2011 | 35.25 | 35.37 | 35.03 | 35.24 | 4,467,236 | -0.23(-0.64%) |
Oct 12, 2011 | 35.10 | 35.64 | 35.00 | 35.47 | 4,417,277 | +0.65(+1.87%) |
Oct 11, 2011 | 34.52 | 35.01 | 34.38 | 34.82 | 3,627,235 | +0.21(+0.62%) |
Oct 10, 2011 | 34.33 | 34.62 | 34.12 | 34.60 | 3,929,598 | +0.77(+2.27%) |
Oct 07, 2011 | 34.06 | 34.27 | 33.63 | 33.83 | 4,610,454 | +0.05(+0.14%) |
Oct 06, 2011 | 33.38 | 33.79 | 32.97 | 33.79 | 3,881,090 | +0.44(+1.33%) |
Oct 05, 2011 | 32.87 | 33.43 | 32.37 | 33.34 | 6,191,806 | +0.57(+1.73%) |
Oct 04, 2011 | 31.83 | 32.84 | 31.75 | 32.78 | 6,966,623 | +0.60(+1.85%) |
Oct 03, 2011 | 32.33 | 33.16 | 32.17 | 32.18 | 8,166,574 | -0.47(-1.44%) |
Sep 30, 2011 | 32.96 | 33.12 | 32.63 | 32.65 | 5,514,260 | -0.67(-2.02%) |
Sep 29, 2011 | 33.49 | 33.74 | 32.78 | 33.32 | 5,074,278 | +0.31(+0.94%) |
Sep 28, 2011 | 33.34 | 33.56 | 32.98 | 33.01 | 5,549,244 | -0.25(-0.75%) |
Sep 27, 2011 | 33.69 | 33.87 | 33.18 | 33.26 | 6,556,260 | +0.19(+0.59%) |
Sep 26, 2011 | 32.80 | 33.09 | 32.31 | 33.07 | 5,951,303 | +0.55(+1.68%) |
Sep 23, 2011 | 32.71 | 32.84 | 32.30 | 32.52 | 6,934,564 | -0.30(-0.91%) |
Sep 22, 2011 | 33.14 | 33.64 | 32.43 | 32.82 | 10,994,934 | -1.20(-3.52%) |
Sep 21, 2011 | 35.11 | 35.12 | 34.01 | 34.01 | 5,385,588 | -1.11(-3.15%) |
Sep 20, 2011 | 35.27 | 35.59 | 35.00 | 35.12 | 3,481,535 | +0.06(+0.18%) |
Sep 19, 2011 | 34.69 | 35.23 | 34.55 | 35.06 | 3,774,515 | -0.09(-0.26%) |
Sep 16, 2011 | 35.23 | 35.46 | 34.78 | 35.15 | 7,942,026 | +0.15(+0.44%) |
Sep 15, 2011 | 34.58 | 35.01 | 34.19 | 35.00 | 4,337,375 | +0.79(+2.32%) |
Sep 14, 2011 | 33.91 | 34.59 | 33.39 | 34.21 | 5,305,614 | +0.55(+1.64%) |
Sep 13, 2011 | 33.57 | 33.73 | 33.20 | 33.65 | 4,394,654 | +0.20(+0.60%) |
Sep 12, 2011 | 32.68 | 33.50 | 32.55 | 33.45 | 5,123,866 | +0.48(+1.45%) |
Sep 09, 2011 | 33.37 | 33.50 | 32.67 | 32.98 | 5,810,531 | -0.75(-2.24%) |
Sep 08, 2011 | 33.88 | 34.10 | 33.61 | 33.73 | 3,991,077 | -0.21(-0.63%) |
Sep 07, 2011 | 33.41 | 33.95 | 33.23 | 33.95 | 3,576,826 | +0.70(+2.10%) |
Sep 06, 2011 | 32.79 | 33.31 | 32.60 | 33.25 | 4,873,919 | -0.35(-1.03%) |
Sep 02, 2011 | 33.93 | 34.00 | 33.50 | 33.59 | 4,162,461 | -0.80(-2.32%) |
Sep 01, 2011 | 34.78 | 35.03 | 34.33 | 34.39 | 4,191,608 | -0.26(-0.74%) |
Aug 31, 2011 | 34.75 | 35.07 | 34.43 | 34.65 | 5,497,093 | +0.12(+0.36%) |
Aug 30, 2011 | 34.12 | 34.69 | 33.95 | 34.52 | 4,115,791 | +0.31(+0.91%) |
Aug 29, 2011 | 34.01 | 34.22 | 33.96 | 34.21 | 11,141,147 | +0.50(+1.48%) |
Aug 26, 2011 | 33.32 | 33.81 | 32.60 | 33.71 | 6,888,713 | +0.51(+1.52%) |
Aug 25, 2011 | 33.93 | 33.93 | 33.15 | 33.20 | 8,270,926 | -0.56(-1.66%) |
Aug 24, 2011 | 33.29 | 33.80 | 33.12 | 33.77 | 4,964,041 | +0.34(+1.03%) |
Aug 23, 2011 | 31.28 | 33.45 | 31.28 | 33.42 | 4,950,158 | +1.08(+3.35%) |
Aug 22, 2011 | 32.78 | 32.89 | 32.24 | 32.34 | 5,022,099 | +0.26(+0.82%) |
Aug 19, 2011 | 31.76 | 32.59 | 31.72 | 32.08 | 8,950,960 | -0.07(-0.22%) |
Aug 18, 2011 | 32.14 | 32.51 | 31.74 | 32.15 | 9,226,917 | -0.98(-2.97%) |
Aug 17, 2011 | 33.30 | 33.55 | 32.87 | 33.13 | 4,425,595 | -0.09(-0.27%) |
Aug 16, 2011 | 32.68 | 33.34 | 32.62 | 33.22 | 5,676,469 | +0.06(+0.19%) |
Aug 15, 2011 | 32.79 | 33.16 | 32.55 | 33.16 | 4,707,805 | +0.42(+1.29%) |
Aug 12, 2011 | 32.58 | 33.05 | 32.24 | 32.73 | 6,227,844 | +0.33(+1.00%) |
Aug 11, 2011 | 31.29 | 32.78 | 31.19 | 32.41 | 8,823,244 | +1.38(+4.44%) |
Aug 10, 2011 | 31.90 | 32.05 | 30.97 | 31.03 | 12,915,892 | -1.38(-4.25%) |
Aug 09, 2011 | 32.39 | 32.52 | 31.18 | 32.41 | 15,414,539 | +0.80(+2.52%) |
Aug 08, 2011 | 32.81 | 33.33 | 31.61 | 31.61 | 12,393,197 | -1.90(-5.68%) |
Aug 05, 2011 | 33.43 | 33.90 | 32.52 | 33.52 | 10,298,998 | +0.36(+1.09%) |
Aug 04, 2011 | 34.02 | 34.17 | 33.16 | 33.16 | 6,717,824 | -1.24(-3.60%) |
Aug 03, 2011 | 34.36 | 34.52 | 34.02 | 34.40 | 5,403,515 | +0.05(+0.14%) |
Aug 02, 2011 | 34.80 | 35.09 | 34.32 | 34.35 | 6,121,213 | -0.73(-2.07%) |
Aug 01, 2011 | 35.84 | 35.97 | 34.76 | 35.07 | 4,952,245 | -0.58(-1.63%) |
Jul 29, 2011 | 35.77 | 36.01 | 35.37 | 35.66 | 4,201,437 | -0.20(-0.55%) |
Jul 28, 2011 | 36.06 | 36.27 | 35.64 | 35.85 | 3,649,923 | -0.42(-1.16%) |
Jul 27, 2011 | 36.74 | 36.74 | 36.20 | 36.27 | 5,411,339 | -0.55(-1.50%) |
Jul 26, 2011 | 36.72 | 36.99 | 36.65 | 36.83 | 4,205,765 | +0.15(+0.42%) |
Jul 25, 2011 | 36.63 | 36.81 | 36.38 | 36.67 | 3,520,095 | -0.19(-0.51%) |
Jul 22, 2011 | 36.88 | 37.00 | 36.64 | 36.86 | 2,393,277 | +0.05(+0.14%) |
Jul 21, 2011 | 36.47 | 37.14 | 36.40 | 36.81 | 3,425,672 | +0.47(+1.31%) |
Jul 20, 2011 | 36.47 | 36.69 | 36.25 | 36.33 | 2,901,373 | -0.39(-1.06%) |
Jul 19, 2011 | 36.50 | 36.83 | 36.28 | 36.72 | 3,313,985 | +0.48(+1.32%) |
Jul 18, 2011 | 36.52 | 36.64 | 36.00 | 36.24 | 2,827,630 | -0.53(-1.45%) |
Jul 15, 2011 | 36.96 | 37.11 | 36.50 | 36.78 | 3,859,802 | -0.12(-0.34%) |
Jul 14, 2011 | 37.28 | 37.48 | 36.82 | 36.90 | 2,698,325 | -0.28(-0.75%) |
Jul 13, 2011 | 37.41 | 37.59 | 37.09 | 37.18 | 2,520,210 | -0.08(-0.22%) |
Jul 12, 2011 | 37.35 | 37.53 | 37.05 | 37.26 | 3,311,172 | -0.04(-0.11%) |
Jul 11, 2011 | 37.41 | 37.51 | 37.17 | 37.30 | 2,903,811 | -0.44(-1.16%) |
Jul 08, 2011 | 37.71 | 38.02 | 37.23 | 37.74 | 3,968,683 | -0.36(-0.95%) |
Jul 07, 2011 | 37.64 | 38.10 | 37.62 | 38.10 | 4,051,468 | +0.71(+1.89%) |
Jul 06, 2011 | 37.18 | 37.59 | 37.10 | 37.39 | 3,016,940 | +0.23(+0.61%) |
Jul 05, 2011 | 37.39 | 37.39 | 37.05 | 37.17 | 3,390,057 | -0.15(-0.41%) |
Jul 01, 2011 | 36.40 | 37.39 | 36.34 | 37.32 | 4,288,474 | +0.84(+2.30%) |
Jun 30, 2011 | 36.56 | 36.56 | 36.29 | 36.48 | 3,454,825 | +0.10(+0.29%) |
Jun 29, 2011 | 36.08 | 36.49 | 35.94 | 36.38 | 4,940,049 | +0.30(+0.84%) |
Jun 28, 2011 | 35.79 | 36.13 | 35.59 | 36.07 | 3,454,284 | +0.33(+0.91%) |
Jun 27, 2011 | 35.53 | 35.91 | 35.19 | 35.75 | 3,148,595 | +0.28(+0.78%) |
Jun 24, 2011 | 36.01 | 36.04 | 35.41 | 35.47 | 4,077,515 | -0.48(-1.35%) |
Jun 23, 2011 | 35.90 | 35.98 | 35.56 | 35.95 | 6,124,120 | -0.31(-0.86%) |
Jun 22, 2011 | 36.41 | 36.61 | 36.26 | 36.27 | 3,239,322 | -0.23(-0.63%) |
Jun 21, 2011 | 36.36 | 36.58 | 36.06 | 36.49 | 3,076,834 | +0.21(+0.57%) |
Jun 20, 2011 | 36.44 | 36.51 | 35.51 | 36.29 | 3,576,951 | +0.51(+1.41%) |
Jun 17, 2011 | 36.38 | 36.45 | 35.73 | 35.78 | 6,247,311 | -0.10(-0.27%) |
Jun 16, 2011 | 35.98 | 35.98 | 35.56 | 35.88 | 4,009,661 | +0.10(+0.29%) |
Jun 15, 2011 | 36.15 | 36.30 | 35.67 | 35.77 | 4,493,479 | -0.71(-1.94%) |
Jun 14, 2011 | 36.74 | 36.81 | 36.44 | 36.48 | 4,748,243 | +0.02(+0.06%) |
Jun 13, 2011 | 36.00 | 36.59 | 35.85 | 36.46 | 4,559,172 | +0.49(+1.37%) |
Jun 10, 2011 | 36.40 | 36.46 | 35.97 | 35.97 | 5,051,507 | -0.54(-1.48%) |
Jun 09, 2011 | 36.42 | 36.74 | 36.21 | 36.51 | 3,006,334 | +0.17(+0.48%) |
Jun 08, 2011 | 36.49 | 36.55 | 36.20 | 36.33 | 4,387,213 | -0.36(-0.98%) |
Jun 07, 2011 | 36.87 | 37.07 | 36.62 | 36.69 | 4,761,482 | -0.11(-0.30%) |
Jun 06, 2011 | 36.85 | 37.04 | 36.65 | 36.81 | 3,779,957 | -0.09(-0.24%) |
Jun 03, 2011 | 37.18 | 37.25 | 36.74 | 36.90 | 4,651,406 | +0.03(+0.08%) |
May 24, 2011 | 37.03 | 37.10 | 36.77 | 36.87 | 3,949,677 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,596 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.28 | 37.51 | 3,542,752 | -0.06(-0.15%) |
May 19, 2011 | 37.71 | 37.99 | 37.51 | 37.57 | 4,147,327 | +0.01(+0.02%) |
May 18, 2011 | 37.14 | 37.60 | 36.91 | 37.56 | 3,107,675 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.83 | 37.17 | 3,781,471 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.10 | 4,210,683 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,993 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,531,108 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.95 | 37.25 | 4,510,381 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.32 | 37.51 | 4,358,650 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,866 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.55 | 36.95 | 37.11 | 5,494,397 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,863,148 | -0.53(-1.42%) |
May 04, 2011 | 37.73 | 38.01 | 37.37 | 37.61 | 5,110,586 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.41 | 37.68 | 4,276,706 | -0.20(-0.53%) |