Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.28 | 30.76 | 29.93 | 30.59 | 2,578,958 | +0.24(+0.78%) |
Apr 27, 2012 | 31.25 | 31.35 | 30.16 | 30.35 | 2,881,780 | -1.12(-3.56%) |
Apr 26, 2012 | 31.44 | 31.90 | 30.85 | 31.47 | 6,019,396 | -1.02(-3.13%) |
Apr 25, 2012 | 31.82 | 32.60 | 31.65 | 32.48 | 3,520,695 | +1.08(+3.43%) |
Apr 24, 2012 | 31.04 | 31.73 | 30.69 | 31.41 | 2,314,521 | +0.52(+1.68%) |
Apr 23, 2012 | 30.19 | 30.94 | 29.84 | 30.89 | 2,554,839 | +0.24(+0.78%) |
Apr 20, 2012 | 31.39 | 31.78 | 30.60 | 30.65 | 2,874,567 | -0.49(-1.59%) |
Apr 19, 2012 | 31.24 | 31.75 | 30.92 | 31.14 | 1,779,217 | -0.05(-0.17%) |
Apr 18, 2012 | 31.03 | 31.82 | 31.01 | 31.20 | 1,473,624 | -0.09(-0.29%) |
Apr 17, 2012 | 30.98 | 31.77 | 30.96 | 31.29 | 1,760,656 | +0.69(+2.26%) |
Apr 16, 2012 | 31.28 | 31.35 | 30.45 | 30.60 | 1,719,139 | -0.48(-1.55%) |
Apr 13, 2012 | 32.16 | 32.19 | 31.04 | 31.08 | 1,761,597 | -1.29(-3.97%) |
Apr 12, 2012 | 31.06 | 32.53 | 31.03 | 32.36 | 2,179,086 | +1.30(+4.18%) |
Apr 11, 2012 | 31.44 | 31.79 | 30.95 | 31.07 | 1,567,510 | +0.08(+0.25%) |
Apr 10, 2012 | 31.90 | 32.11 | 30.75 | 30.99 | 2,759,962 | -0.92(-2.89%) |
Apr 09, 2012 | 31.78 | 32.46 | 31.34 | 31.91 | 2,992,835 | +0.07(+0.22%) |
Apr 05, 2012 | 31.78 | 32.73 | 31.70 | 31.84 | 2,681,071 | -0.10(-0.32%) |
Apr 04, 2012 | 32.07 | 32.40 | 31.63 | 31.94 | 2,462,975 | -0.65(-2.01%) |
Apr 03, 2012 | 32.35 | 32.98 | 32.01 | 32.60 | 4,137,528 | -0.11(-0.35%) |
Apr 02, 2012 | 32.17 | 33.17 | 32.09 | 32.71 | 3,683,548 | +0.60(+1.87%) |
Mar 30, 2012 | 31.40 | 32.51 | 31.19 | 32.11 | 2,796,670 | +0.92(+2.96%) |
Mar 29, 2012 | 31.39 | 31.68 | 30.76 | 31.19 | 3,450,648 | -0.46(-1.45%) |
Mar 28, 2012 | 32.30 | 32.52 | 31.41 | 31.64 | 3,126,788 | -0.82(-2.51%) |
Mar 27, 2012 | 32.62 | 32.95 | 32.44 | 32.46 | 2,726,919 | -0.27(-0.84%) |
Mar 26, 2012 | 33.39 | 33.52 | 32.60 | 32.73 | 2,655,062 | -0.31(-0.94%) |
Mar 23, 2012 | 32.61 | 33.26 | 32.47 | 33.04 | 1,738,745 | +0.43(+1.31%) |
Mar 22, 2012 | 33.50 | 33.50 | 32.28 | 32.61 | 3,349,945 | -1.12(-3.32%) |
Mar 21, 2012 | 34.04 | 34.23 | 33.35 | 33.73 | 2,457,093 | -0.68(-1.99%) |
Mar 20, 2012 | 34.80 | 34.81 | 34.03 | 34.42 | 2,907,595 | -0.77(-2.20%) |
Mar 19, 2012 | 35.35 | 35.51 | 34.64 | 35.19 | 1,757,525 | -0.11(-0.32%) |
Mar 16, 2012 | 35.07 | 35.58 | 35.04 | 35.30 | 1,827,922 | +0.42(+1.21%) |
Mar 15, 2012 | 35.05 | 35.26 | 34.28 | 34.88 | 1,807,672 | -0.12(-0.34%) |
Mar 14, 2012 | 35.71 | 35.71 | 34.76 | 35.00 | 1,591,922 | -0.77(-2.15%) |
Mar 13, 2012 | 35.48 | 35.92 | 35.01 | 35.77 | 1,942,345 | +0.54(+1.52%) |
Mar 12, 2012 | 36.23 | 36.23 | 35.05 | 35.23 | 1,269,722 | -0.98(-2.71%) |
Mar 09, 2012 | 36.04 | 37.04 | 35.97 | 36.22 | 1,517,298 | +0.25(+0.69%) |
Mar 08, 2012 | 35.58 | 36.30 | 35.12 | 35.97 | 1,609,140 | +0.80(+2.27%) |
Mar 07, 2012 | 34.33 | 35.33 | 34.09 | 35.17 | 2,115,345 | +0.74(+2.14%) |
Mar 06, 2012 | 34.63 | 34.70 | 34.13 | 34.43 | 1,996,099 | -0.96(-2.72%) |
Mar 05, 2012 | 35.83 | 35.97 | 34.85 | 35.39 | 2,223,271 | -0.77(-2.14%) |
Mar 02, 2012 | 36.97 | 37.23 | 35.97 | 36.17 | 1,755,218 | -0.96(-2.58%) |
Mar 01, 2012 | 36.70 | 37.47 | 36.47 | 37.13 | 2,415,828 | +0.64(+1.76%) |
Feb 29, 2012 | 36.54 | 36.67 | 35.70 | 36.48 | 3,467,252 | -0.04(-0.11%) |
Feb 28, 2012 | 37.22 | 37.29 | 36.20 | 36.52 | 2,231,576 | -0.47(-1.27%) |
Feb 27, 2012 | 36.99 | 37.21 | 36.52 | 36.99 | 1,761,655 | -0.33(-0.89%) |
Feb 24, 2012 | 37.46 | 37.63 | 37.08 | 37.33 | 1,850,402 | +0.01(+0.03%) |
Feb 23, 2012 | 37.58 | 37.83 | 36.85 | 37.32 | 1,984,751 | -0.24(-0.63%) |
Feb 22, 2012 | 37.19 | 38.04 | 37.07 | 37.55 | 2,344,246 | +0.49(+1.32%) |
Feb 21, 2012 | 37.93 | 38.21 | 36.86 | 37.07 | 2,604,555 | -0.60(-1.58%) |
Feb 17, 2012 | 36.89 | 38.09 | 36.64 | 37.66 | 5,613,694 | +1.76(+4.91%) |
Feb 16, 2012 | 35.08 | 35.96 | 34.89 | 35.90 | 2,824,851 | +0.89(+2.53%) |
Feb 15, 2012 | 35.29 | 35.53 | 34.65 | 35.01 | 3,673,309 | -0.15(-0.44%) |
Feb 14, 2012 | 35.19 | 35.50 | 34.78 | 35.17 | 1,627,049 | -0.13(-0.37%) |
Feb 13, 2012 | 35.16 | 35.42 | 34.91 | 35.30 | 2,792,942 | +0.07(+0.19%) |
Feb 10, 2012 | 35.05 | 35.41 | 34.86 | 35.23 | 2,103,589 | -0.40(-1.12%) |
Feb 09, 2012 | 36.17 | 36.21 | 35.39 | 35.63 | 2,800,949 | -0.51(-1.40%) |
Feb 08, 2012 | 36.25 | 36.69 | 35.96 | 36.14 | 2,745,653 | -0.11(-0.31%) |
Feb 07, 2012 | 36.07 | 36.37 | 35.18 | 36.25 | 2,720,378 | +0.02(+0.05%) |
Feb 06, 2012 | 36.27 | 36.56 | 35.94 | 36.23 | 2,895,122 | -0.40(-1.09%) |
Feb 03, 2012 | 37.31 | 37.38 | 36.39 | 36.63 | 2,489,955 | -0.11(-0.31%) |
Feb 02, 2012 | 36.58 | 37.12 | 36.16 | 36.74 | 3,506,668 | +0.18(+0.50%) |
Feb 01, 2012 | 37.30 | 37.45 | 35.82 | 36.56 | 3,730,213 | -0.12(-0.34%) |
Jan 31, 2012 | 37.97 | 38.26 | 35.37 | 36.68 | 5,791,712 | +0.82(+2.29%) |
Jan 30, 2012 | 35.70 | 36.25 | 34.99 | 35.86 | 3,101,243 | -0.14(-0.40%) |
Jan 27, 2012 | 36.01 | 36.42 | 35.73 | 36.01 | 2,758,277 | -0.11(-0.31%) |
Jan 26, 2012 | 37.58 | 38.02 | 35.88 | 36.12 | 2,985,374 | -1.30(-3.48%) |
Jan 25, 2012 | 36.31 | 37.56 | 35.56 | 37.42 | 2,854,412 | +0.84(+2.31%) |
Jan 24, 2012 | 35.29 | 36.63 | 35.20 | 36.58 | 2,505,844 | +0.68(+1.89%) |
Jan 23, 2012 | 35.37 | 36.36 | 34.67 | 35.90 | 4,453,259 | +0.51(+1.43%) |
Jan 20, 2012 | 36.08 | 36.59 | 35.12 | 35.39 | 3,527,302 | -0.80(-2.22%) |
Jan 19, 2012 | 36.27 | 36.72 | 35.97 | 36.20 | 3,744,401 | -0.07(-0.18%) |
Jan 18, 2012 | 34.18 | 36.39 | 34.03 | 36.26 | 4,679,622 | +2.18(+6.38%) |
Jan 17, 2012 | 34.75 | 35.27 | 33.39 | 34.09 | 5,255,104 | -0.70(-2.00%) |
Jan 13, 2012 | 34.95 | 35.60 | 34.48 | 34.78 | 3,002,279 | -0.47(-1.33%) |
Jan 12, 2012 | 37.02 | 37.27 | 35.15 | 35.25 | 5,516,446 | -1.72(-4.65%) |
Jan 11, 2012 | 38.44 | 38.51 | 36.85 | 36.97 | 3,733,273 | -1.75(-4.51%) |
Jan 10, 2012 | 39.26 | 40.78 | 38.57 | 38.72 | 5,446,349 | +0.49(+1.29%) |
Jan 09, 2012 | 37.92 | 38.48 | 37.81 | 38.22 | 2,078,104 | +0.40(+1.07%) |
Jan 06, 2012 | 37.59 | 38.03 | 37.37 | 37.82 | 2,151,670 | +0.34(+0.92%) |
Jan 05, 2012 | 36.59 | 37.61 | 36.38 | 37.47 | 3,094,992 | +0.28(+0.75%) |
Jan 04, 2012 | 36.51 | 37.24 | 36.26 | 37.20 | 2,412,806 | +2.50(+7.21%) |
Dec 30, 2011 | 34.63 | 35.10 | 34.63 | 34.69 | 1,684,136 | +0.06(+0.17%) |
Dec 29, 2011 | 34.18 | 34.89 | 34.10 | 34.63 | 1,183,674 | +0.40(+1.18%) |
Dec 28, 2011 | 35.20 | 35.23 | 34.07 | 34.23 | 1,522,623 | -0.88(-2.51%) |
Dec 27, 2011 | 35.00 | 35.41 | 34.72 | 35.11 | 1,193,720 | +0.04(+0.10%) |
Dec 23, 2011 | 34.88 | 35.10 | 34.64 | 35.07 | 1,008,887 | +0.76(+2.22%) |
Dec 21, 2011 | 34.67 | 34.97 | 33.47 | 34.31 | 2,335,822 | -0.21(-0.60%) |
Dec 20, 2011 | 33.28 | 34.64 | 33.24 | 34.52 | 4,261,372 | +2.16(+6.67%) |
Dec 19, 2011 | 33.40 | 33.54 | 32.27 | 32.36 | 2,053,199 | -0.80(-2.40%) |
Dec 16, 2011 | 32.41 | 33.22 | 32.10 | 33.16 | 3,120,960 | +1.13(+3.53%) |
Dec 15, 2011 | 32.58 | 32.71 | 31.87 | 32.03 | 2,301,054 | -0.15(-0.46%) |
Dec 14, 2011 | 33.40 | 33.41 | 31.76 | 32.18 | 3,321,504 | -1.90(-5.57%) |
Dec 13, 2011 | 34.78 | 35.69 | 33.69 | 34.07 | 2,619,990 | -0.43(-1.26%) |
Dec 12, 2011 | 35.27 | 35.27 | 33.91 | 34.51 | 1,946,932 | -1.50(-4.18%) |
Dec 09, 2011 | 34.85 | 36.19 | 34.78 | 36.01 | 2,127,610 | +1.08(+3.08%) |
Dec 08, 2011 | 35.36 | 35.68 | 34.82 | 34.94 | 3,655,250 | -0.49(-1.38%) |
Dec 07, 2011 | 35.29 | 35.57 | 34.70 | 35.42 | 3,528,880 | -0.10(-0.28%) |
Dec 06, 2011 | 35.29 | 35.95 | 35.04 | 35.52 | 2,480,106 | +0.34(+0.96%) |
Dec 05, 2011 | 35.27 | 36.00 | 34.78 | 35.19 | 2,887,646 | +0.52(+1.51%) |
Dec 02, 2011 | 34.88 | 35.34 | 34.45 | 34.66 | 3,131,081 | +0.27(+0.80%) |
Dec 01, 2011 | 33.68 | 34.86 | 33.60 | 34.39 | 3,297,532 | +0.53(+1.56%) |
Nov 30, 2011 | 32.97 | 33.88 | 32.97 | 33.86 | 3,470,427 | +2.45(+7.80%) |
Nov 29, 2011 | 32.14 | 32.22 | 31.24 | 31.41 | 4,162,377 | -0.70(-2.18%) |
Nov 28, 2011 | 31.23 | 32.29 | 31.05 | 32.11 | 2,991,300 | +1.97(+6.55%) |
Nov 25, 2011 | 29.85 | 30.36 | 29.85 | 30.14 | 1,358,756 | +0.10(+0.32%) |
Nov 23, 2011 | 31.28 | 31.43 | 29.91 | 30.04 | 3,027,382 | -1.85(-5.81%) |
Nov 22, 2011 | 31.81 | 32.51 | 31.55 | 31.90 | 2,693,380 | +0.05(+0.17%) |
Nov 21, 2011 | 31.52 | 32.08 | 30.87 | 31.84 | 2,662,774 | -0.55(-1.71%) |
Nov 18, 2011 | 32.82 | 33.13 | 31.84 | 32.40 | 2,888,408 | +0.22(+0.68%) |
Nov 17, 2011 | 33.31 | 34.15 | 31.73 | 32.18 | 4,014,431 | -0.71(-2.15%) |
Nov 16, 2011 | 32.45 | 33.88 | 32.45 | 32.89 | 2,973,925 | +0.12(+0.36%) |
Nov 15, 2011 | 32.21 | 33.08 | 32.04 | 32.77 | 1,528,271 | +0.40(+1.25%) |
Nov 14, 2011 | 32.60 | 32.87 | 31.61 | 32.36 | 1,506,072 | -0.54(-1.63%) |
Nov 11, 2011 | 32.44 | 33.33 | 32.22 | 32.90 | 1,648,423 | +1.05(+3.28%) |
Nov 10, 2011 | 31.44 | 32.37 | 30.92 | 31.85 | 2,325,833 | +1.07(+3.48%) |
Nov 09, 2011 | 32.12 | 32.12 | 30.64 | 30.78 | 2,815,987 | -2.46(-7.41%) |
Nov 08, 2011 | 32.89 | 33.32 | 32.25 | 33.24 | 2,469,668 | +0.64(+1.97%) |
Nov 07, 2011 | 32.50 | 33.00 | 31.58 | 32.60 | 2,521,881 | +0.07(+0.22%) |
Nov 04, 2011 | 31.92 | 32.61 | 31.37 | 32.53 | 2,693,917 | +0.24(+0.75%) |
Nov 03, 2011 | 30.76 | 32.57 | 30.65 | 32.29 | 3,374,112 | +1.60(+5.20%) |
Nov 02, 2011 | 30.73 | 30.84 | 30.01 | 30.69 | 3,403,201 | +0.83(+2.78%) |
Nov 01, 2011 | 29.94 | 30.55 | 29.23 | 29.86 | 3,463,179 | -1.71(-5.42%) |
Oct 31, 2011 | 33.20 | 33.67 | 31.56 | 31.57 | 3,095,707 | -2.20(-6.52%) |
Oct 28, 2011 | 33.09 | 33.84 | 32.58 | 33.77 | 2,737,087 | +0.34(+1.03%) |
Oct 27, 2011 | 31.21 | 33.84 | 31.13 | 33.43 | 5,644,763 | +3.01(+9.89%) |
Oct 26, 2011 | 29.83 | 30.51 | 28.83 | 30.42 | 2,859,519 | +1.29(+4.42%) |
Oct 25, 2011 | 29.49 | 30.13 | 28.47 | 29.13 | 2,828,919 | -0.35(-1.19%) |
Oct 24, 2011 | 28.85 | 29.58 | 28.50 | 29.48 | 2,410,790 | +0.95(+3.33%) |
Oct 21, 2011 | 28.59 | 29.52 | 28.01 | 28.53 | 3,145,166 | +0.38(+1.35%) |
Oct 20, 2011 | 27.80 | 28.31 | 27.24 | 28.15 | 2,321,381 | +0.35(+1.26%) |
Oct 19, 2011 | 28.39 | 28.88 | 27.69 | 27.80 | 2,725,279 | -0.71(-2.48%) |
Oct 18, 2011 | 27.12 | 28.70 | 26.58 | 28.51 | 2,436,900 | +1.32(+4.87%) |
Oct 17, 2011 | 28.86 | 28.86 | 27.12 | 27.18 | 3,468,851 | -1.62(-5.63%) |
Oct 14, 2011 | 28.42 | 28.96 | 27.66 | 28.80 | 2,461,534 | +1.18(+4.25%) |
Oct 13, 2011 | 27.34 | 27.76 | 26.66 | 27.63 | 2,591,955 | +0.01(+0.02%) |
Oct 12, 2011 | 27.36 | 28.22 | 26.97 | 27.62 | 3,666,457 | +0.56(+2.06%) |
Oct 11, 2011 | 26.36 | 27.53 | 26.13 | 27.06 | 2,883,749 | +0.51(+1.92%) |
Oct 10, 2011 | 25.88 | 26.68 | 25.86 | 26.55 | 3,429,990 | +1.64(+6.58%) |
Oct 07, 2011 | 25.38 | 25.52 | 24.57 | 24.92 | 5,423,206 | -0.17(-0.69%) |
Oct 06, 2011 | 25.73 | 25.94 | 24.70 | 25.09 | 6,463,322 | -0.33(-1.31%) |
Oct 05, 2011 | 23.59 | 25.53 | 22.91 | 25.42 | 6,215,441 | +1.88(+7.97%) |
Oct 04, 2011 | 21.72 | 23.61 | 21.12 | 23.54 | 5,736,785 | +1.35(+6.07%) |
Oct 03, 2011 | 23.37 | 23.70 | 22.02 | 22.20 | 6,640,121 | -1.91(-7.91%) |
Sep 30, 2011 | 25.05 | 25.24 | 24.10 | 24.10 | 3,946,088 | -1.63(-6.34%) |
Sep 29, 2011 | 26.42 | 27.04 | 24.78 | 25.73 | 4,247,093 | +0.18(+0.72%) |
Sep 28, 2011 | 27.08 | 27.55 | 25.47 | 25.55 | 2,856,368 | -1.43(-5.30%) |
Sep 27, 2011 | 28.48 | 29.09 | 26.77 | 26.98 | 3,587,740 | -0.52(-1.90%) |
Sep 26, 2011 | 26.71 | 27.55 | 25.20 | 27.50 | 3,440,567 | +1.02(+3.86%) |
Sep 23, 2011 | 26.44 | 27.33 | 26.28 | 26.48 | 3,167,649 | -0.46(-1.72%) |
Sep 22, 2011 | 27.41 | 27.42 | 26.13 | 26.95 | 3,924,495 | -1.71(-5.97%) |
Sep 21, 2011 | 30.38 | 30.51 | 28.64 | 28.66 | 2,425,012 | -1.66(-5.48%) |
Sep 20, 2011 | 31.35 | 31.68 | 30.22 | 30.32 | 2,092,550 | -0.85(-2.72%) |
Sep 19, 2011 | 30.83 | 31.49 | 30.31 | 31.17 | 1,876,447 | -0.59(-1.87%) |
Sep 16, 2011 | 32.09 | 32.40 | 31.21 | 31.76 | 3,093,379 | -0.37(-1.16%) |
Sep 15, 2011 | 32.56 | 32.76 | 31.97 | 32.13 | 2,058,997 | +0.06(+0.19%) |
Sep 14, 2011 | 32.03 | 32.57 | 30.88 | 32.08 | 2,432,347 | +0.32(+1.01%) |
Sep 13, 2011 | 31.83 | 32.25 | 31.20 | 31.75 | 2,602,554 | +0.00(+0.00%) |
Sep 12, 2011 | 30.70 | 31.78 | 30.57 | 31.75 | 2,436,656 | +0.42(+1.33%) |
Sep 09, 2011 | 32.00 | 32.50 | 30.89 | 31.34 | 2,814,111 | -1.38(-4.21%) |
Sep 08, 2011 | 33.08 | 33.83 | 32.41 | 32.72 | 2,194,642 | -0.79(-2.36%) |
Sep 07, 2011 | 32.52 | 33.54 | 32.27 | 33.51 | 2,235,263 | +1.72(+5.40%) |
Sep 06, 2011 | 31.04 | 31.93 | 30.60 | 31.79 | 2,729,556 | -0.69(-2.12%) |
Sep 02, 2011 | 33.37 | 33.42 | 32.09 | 32.48 | 2,402,122 | -1.63(-4.77%) |
Sep 01, 2011 | 33.90 | 34.72 | 33.60 | 34.11 | 2,815,906 | +0.26(+0.75%) |
Aug 31, 2011 | 34.11 | 34.74 | 33.47 | 33.85 | 3,125,980 | +0.26(+0.78%) |
Aug 30, 2011 | 33.17 | 33.83 | 32.91 | 33.59 | 2,925,881 | +0.20(+0.59%) |
Aug 29, 2011 | 32.60 | 33.49 | 32.51 | 33.39 | 2,680,219 | +1.45(+4.53%) |
Aug 26, 2011 | 30.22 | 32.06 | 29.85 | 31.94 | 2,983,373 | +1.51(+4.97%) |
Aug 25, 2011 | 31.18 | 31.59 | 30.34 | 30.43 | 2,525,164 | -0.64(-2.04%) |
Aug 24, 2011 | 30.68 | 31.09 | 30.10 | 31.07 | 1,934,663 | +0.27(+0.89%) |
Aug 23, 2011 | 29.12 | 30.80 | 28.74 | 30.79 | 3,343,276 | +1.91(+6.60%) |
Aug 22, 2011 | 30.16 | 30.29 | 28.77 | 28.89 | 4,189,416 | -0.40(-1.38%) |
Aug 19, 2011 | 30.49 | 31.19 | 29.11 | 29.29 | 4,458,335 | -1.73(-5.57%) |
Aug 18, 2011 | 32.44 | 32.47 | 30.57 | 31.02 | 5,361,653 | -2.86(-8.43%) |
Aug 17, 2011 | 34.54 | 34.98 | 33.70 | 33.87 | 3,087,811 | -0.21(-0.63%) |
Aug 16, 2011 | 35.10 | 35.22 | 33.65 | 34.09 | 3,421,387 | -1.60(-4.49%) |
Aug 15, 2011 | 35.38 | 36.52 | 35.14 | 35.69 | 3,645,833 | +0.72(+2.07%) |
Aug 12, 2011 | 35.06 | 35.26 | 34.43 | 34.97 | 3,154,889 | +0.33(+0.96%) |
Aug 11, 2011 | 32.63 | 35.17 | 31.87 | 34.63 | 4,515,833 | +2.19(+6.75%) |
Aug 10, 2011 | 32.19 | 33.71 | 31.63 | 32.44 | 5,169,467 | -0.28(-0.87%) |
Aug 09, 2011 | 31.99 | 33.09 | 30.77 | 32.73 | 5,502,556 | +2.31(+7.58%) |
Aug 08, 2011 | 31.99 | 32.34 | 30.03 | 30.42 | 6,053,540 | -3.28(-9.73%) |
Aug 05, 2011 | 34.80 | 34.92 | 31.71 | 33.70 | 4,558,601 | -0.50(-1.47%) |
Aug 04, 2011 | 37.17 | 37.25 | 34.10 | 34.20 | 4,864,480 | -3.74(-9.86%) |
Aug 03, 2011 | 39.06 | 39.06 | 37.02 | 37.95 | 5,225,042 | -1.07(-2.74%) |
Aug 02, 2011 | 40.11 | 41.00 | 39.01 | 39.01 | 3,104,919 | -1.53(-3.77%) |
Aug 01, 2011 | 41.75 | 42.04 | 40.26 | 40.54 | 2,997,898 | -0.40(-0.97%) |
Jul 29, 2011 | 41.81 | 42.31 | 40.35 | 40.94 | 4,197,809 | -1.61(-3.78%) |
Jul 28, 2011 | 41.73 | 43.00 | 41.52 | 42.55 | 2,548,140 | +0.81(+1.95%) |
Jul 27, 2011 | 42.74 | 42.75 | 41.67 | 41.73 | 1,706,951 | -1.29(-3.00%) |
Jul 26, 2011 | 43.23 | 43.52 | 42.83 | 43.03 | 3,730,313 | -0.02(-0.04%) |
Jul 25, 2011 | 42.21 | 43.14 | 42.18 | 43.04 | 2,493,056 | +0.02(+0.06%) |
Jul 22, 2011 | 43.06 | 43.07 | 42.92 | 43.02 | 1,516,447 | +0.41(+0.97%) |
Jul 21, 2011 | 42.53 | 43.04 | 42.13 | 42.61 | 2,733,467 | +0.40(+0.94%) |
Jul 20, 2011 | 42.39 | 42.42 | 41.79 | 42.21 | 1,686,907 | -0.07(-0.15%) |
Jul 19, 2011 | 41.35 | 42.32 | 41.35 | 42.27 | 1,999,024 | +1.29(+3.15%) |
Jul 18, 2011 | 41.38 | 41.62 | 40.74 | 40.98 | 1,643,599 | -0.55(-1.33%) |
Jul 15, 2011 | 40.08 | 41.57 | 39.97 | 41.53 | 2,851,318 | +1.82(+4.58%) |
Jul 14, 2011 | 40.73 | 40.92 | 39.66 | 39.71 | 1,807,657 | -0.78(-1.92%) |
Jul 13, 2011 | 39.95 | 41.09 | 39.92 | 40.49 | 2,054,826 | +0.77(+1.94%) |
Jul 12, 2011 | 39.30 | 40.25 | 39.13 | 39.72 | 1,647,906 | +0.17(+0.42%) |
Jul 11, 2011 | 39.95 | 40.21 | 39.31 | 39.55 | 1,452,672 | -1.03(-2.54%) |
Jul 08, 2011 | 40.23 | 40.70 | 40.02 | 40.58 | 1,726,858 | -0.46(-1.11%) |
Jul 07, 2011 | 40.96 | 41.34 | 40.65 | 41.04 | 2,340,514 | +0.57(+1.41%) |
Jul 06, 2011 | 40.02 | 40.47 | 39.61 | 40.47 | 2,336,964 | +0.47(+1.19%) |
Jul 05, 2011 | 39.86 | 40.24 | 39.71 | 40.00 | 2,008,919 | -0.01(-0.01%) |
Jul 01, 2011 | 39.27 | 40.04 | 38.69 | 40.00 | 2,288,901 | +0.80(+2.04%) |
Jun 30, 2011 | 38.43 | 39.49 | 38.28 | 39.20 | 2,514,132 | +0.98(+2.56%) |
Jun 29, 2011 | 37.68 | 38.50 | 37.35 | 38.22 | 2,587,454 | +0.87(+2.32%) |
Jun 28, 2011 | 36.39 | 37.57 | 36.36 | 37.36 | 1,691,300 | +1.22(+3.38%) |
Jun 27, 2011 | 35.70 | 36.39 | 35.19 | 36.14 | 2,501,524 | +0.16(+0.45%) |
Jun 24, 2011 | 36.27 | 36.39 | 35.37 | 35.98 | 4,640,852 | -0.34(-0.95%) |
Jun 23, 2011 | 35.73 | 36.38 | 34.72 | 36.32 | 1,803,923 | -0.17(-0.47%) |
Jun 22, 2011 | 36.00 | 36.94 | 35.88 | 36.49 | 1,859,370 | +0.31(+0.85%) |
Jun 21, 2011 | 35.38 | 36.46 | 35.15 | 36.18 | 2,268,162 | +1.03(+2.93%) |
Jun 20, 2011 | 34.84 | 35.31 | 34.83 | 35.15 | 2,204,287 | +0.56(+1.61%) |
Jun 17, 2011 | 35.25 | 35.27 | 34.53 | 34.60 | 1,832,926 | -0.33(-0.95%) |
Jun 16, 2011 | 35.15 | 35.50 | 34.50 | 34.93 | 1,471,625 | -0.15(-0.42%) |
Jun 15, 2011 | 35.43 | 36.02 | 34.84 | 35.08 | 2,022,972 | -0.90(-2.50%) |
Jun 14, 2011 | 35.48 | 36.25 | 35.24 | 35.98 | 1,572,672 | +1.06(+3.04%) |
Jun 13, 2011 | 35.95 | 36.15 | 34.44 | 34.92 | 1,892,126 | -0.98(-2.73%) |
Jun 10, 2011 | 36.85 | 36.96 | 35.86 | 35.89 | 2,031,505 | -1.21(-3.26%) |
Jun 09, 2011 | 36.83 | 37.31 | 36.58 | 37.10 | 1,216,665 | +0.58(+1.59%) |
Jun 08, 2011 | 36.57 | 37.03 | 36.17 | 36.52 | 2,120,225 | +0.05(+0.15%) |
Jun 07, 2011 | 36.72 | 37.04 | 36.17 | 36.47 | 1,933,418 | +0.23(+0.64%) |
Jun 06, 2011 | 37.48 | 37.70 | 36.10 | 36.24 | 1,633,352 | -1.31(-3.49%) |
Jun 03, 2011 | 37.29 | 38.12 | 37.06 | 37.55 | 2,290,432 | +1.89(+5.29%) |
May 24, 2011 | 35.30 | 36.24 | 35.29 | 35.66 | 2,235,814 | +0.57(+1.62%) |
May 23, 2011 | 34.93 | 35.36 | 34.58 | 35.09 | 2,094,749 | -0.66(-1.86%) |
May 20, 2011 | 35.65 | 36.17 | 35.22 | 35.76 | 2,172,023 | +0.04(+0.10%) |
May 19, 2011 | 35.68 | 36.16 | 35.37 | 35.72 | 2,662,436 | +0.14(+0.38%) |
May 18, 2011 | 34.51 | 36.05 | 34.46 | 35.59 | 2,466,888 | +1.35(+3.93%) |
May 17, 2011 | 34.22 | 34.71 | 33.84 | 34.24 | 2,614,014 | -0.09(-0.26%) |
May 16, 2011 | 34.78 | 35.29 | 34.16 | 34.33 | 2,236,456 | -0.67(-1.91%) |
May 13, 2011 | 34.82 | 35.76 | 34.69 | 35.00 | 3,083,930 | +0.20(+0.58%) |
May 12, 2011 | 34.67 | 35.32 | 34.04 | 34.80 | 2,755,775 | -0.02(-0.05%) |
May 11, 2011 | 35.87 | 36.01 | 34.35 | 34.81 | 3,085,767 | -1.24(-3.45%) |
May 10, 2011 | 35.20 | 36.26 | 34.93 | 36.06 | 3,593,136 | +0.86(+2.46%) |
May 09, 2011 | 34.66 | 35.42 | 34.51 | 35.20 | 3,061,469 | +1.04(+3.03%) |
May 06, 2011 | 35.24 | 35.31 | 33.88 | 34.16 | 3,942,721 | -0.45(-1.30%) |
May 05, 2011 | 34.23 | 35.27 | 33.82 | 34.61 | 4,547,757 | +0.04(+0.10%) |
May 04, 2011 | 35.85 | 35.95 | 34.23 | 34.57 | 5,743,029 | -1.38(-3.84%) |
May 03, 2011 | 36.79 | 37.22 | 35.54 | 35.95 | 4,676,104 | -1.45(-3.88%) |