Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.92 | 32.07 | 31.83 | 32.04 | 3,884,425 | +0.07(+0.23%) |
Apr 27, 2012 | 31.93 | 32.06 | 31.79 | 31.97 | 5,563,006 | +0.11(+0.35%) |
Apr 26, 2012 | 31.91 | 32.06 | 31.40 | 31.86 | 5,900,470 | +0.40(+1.27%) |
Apr 25, 2012 | 31.33 | 31.55 | 31.17 | 31.46 | 5,128,213 | +0.26(+0.85%) |
Apr 24, 2012 | 31.20 | 31.29 | 31.09 | 31.20 | 5,636,025 | -0.02(-0.08%) |
Apr 23, 2012 | 31.28 | 31.32 | 31.07 | 31.22 | 2,510,535 | -0.10(-0.33%) |
Apr 20, 2012 | 31.03 | 31.39 | 31.01 | 31.32 | 4,462,718 | +0.29(+0.95%) |
Apr 19, 2012 | 31.08 | 31.15 | 30.91 | 31.03 | 3,547,261 | -0.05(-0.16%) |
Apr 18, 2012 | 31.18 | 31.26 | 31.07 | 31.08 | 3,183,004 | -0.23(-0.73%) |
Apr 17, 2012 | 31.32 | 31.45 | 31.09 | 31.31 | 3,506,414 | +0.15(+0.49%) |
Apr 16, 2012 | 30.97 | 31.21 | 30.93 | 31.15 | 4,116,401 | +0.28(+0.92%) |
Apr 13, 2012 | 30.90 | 31.18 | 30.84 | 30.87 | 7,790,331 | -0.01(-0.04%) |
Apr 12, 2012 | 30.80 | 30.88 | 30.62 | 30.88 | 4,100,051 | +0.08(+0.26%) |
Apr 11, 2012 | 31.02 | 31.09 | 30.77 | 30.80 | 4,039,754 | -0.02(-0.06%) |
Apr 10, 2012 | 31.23 | 31.23 | 30.76 | 30.82 | 4,365,073 | -0.43(-1.38%) |
Apr 09, 2012 | 31.33 | 31.50 | 31.25 | 31.25 | 3,604,287 | -0.29(-0.93%) |
Apr 05, 2012 | 31.60 | 31.63 | 31.48 | 31.55 | 3,528,505 | -0.13(-0.41%) |
Apr 04, 2012 | 31.48 | 31.85 | 31.47 | 31.67 | 3,456,968 | +0.03(+0.10%) |
Apr 03, 2012 | 31.55 | 31.68 | 31.44 | 31.64 | 3,935,935 | +0.02(+0.08%) |
Apr 02, 2012 | 31.42 | 31.77 | 31.32 | 31.62 | 3,282,225 | +0.18(+0.57%) |
Mar 30, 2012 | 31.23 | 31.46 | 31.20 | 31.44 | 3,722,232 | +0.26(+0.85%) |
Mar 29, 2012 | 31.02 | 31.20 | 30.81 | 31.18 | 2,435,580 | +0.06(+0.18%) |
Mar 28, 2012 | 31.24 | 31.41 | 30.97 | 31.12 | 2,897,842 | -0.20(-0.63%) |
Mar 27, 2012 | 31.13 | 31.43 | 31.13 | 31.32 | 3,044,505 | +0.18(+0.59%) |
Mar 26, 2012 | 31.02 | 31.28 | 30.97 | 31.13 | 2,764,002 | +0.26(+0.86%) |
Mar 23, 2012 | 30.99 | 31.13 | 30.85 | 30.87 | 3,117,549 | -0.09(-0.28%) |
Mar 22, 2012 | 30.83 | 31.10 | 30.82 | 30.96 | 3,935,378 | -0.02(-0.08%) |
Mar 21, 2012 | 31.09 | 31.17 | 30.93 | 30.98 | 2,382,099 | -0.11(-0.36%) |
Mar 20, 2012 | 31.09 | 31.21 | 30.86 | 31.09 | 3,811,524 | +0.23(+0.76%) |
Mar 19, 2012 | 30.85 | 31.15 | 30.80 | 30.86 | 2,678,656 | -0.04(-0.12%) |
Mar 16, 2012 | 30.97 | 31.10 | 30.85 | 30.90 | 4,618,042 | -0.10(-0.32%) |
Mar 15, 2012 | 31.01 | 31.22 | 30.90 | 30.99 | 3,594,389 | -0.04(-0.14%) |
Mar 14, 2012 | 31.50 | 31.59 | 30.98 | 31.04 | 4,209,428 | -0.50(-1.58%) |
Mar 13, 2012 | 31.55 | 31.60 | 31.31 | 31.53 | 3,094,798 | +0.02(+0.06%) |
Mar 12, 2012 | 31.23 | 31.56 | 31.18 | 31.52 | 3,835,621 | +0.35(+1.12%) |
Mar 09, 2012 | 31.17 | 31.19 | 30.93 | 31.17 | 2,815,051 | +0.10(+0.32%) |
Mar 08, 2012 | 31.05 | 31.13 | 30.89 | 31.07 | 2,226,752 | +0.07(+0.22%) |
Mar 07, 2012 | 30.96 | 31.05 | 30.78 | 31.00 | 2,632,330 | -0.02(-0.06%) |
Mar 06, 2012 | 31.05 | 31.10 | 30.84 | 31.02 | 2,726,575 | -0.18(-0.59%) |
Mar 05, 2012 | 30.93 | 31.26 | 30.83 | 31.20 | 2,465,588 | +0.18(+0.59%) |
Mar 02, 2012 | 30.93 | 31.10 | 30.78 | 31.02 | 2,903,264 | +0.07(+0.22%) |
Mar 01, 2012 | 30.97 | 31.24 | 30.80 | 30.95 | 4,028,539 | -0.04(-0.12%) |
Feb 29, 2012 | 31.18 | 31.28 | 30.90 | 30.99 | 4,068,838 | -0.15(-0.50%) |
Feb 28, 2012 | 31.30 | 31.39 | 31.03 | 31.14 | 4,021,164 | -0.10(-0.31%) |
Feb 27, 2012 | 31.08 | 31.30 | 30.96 | 31.24 | 19,233,924 | +0.05(+0.18%) |
Feb 24, 2012 | 30.99 | 31.29 | 30.89 | 31.18 | 14,158,744 | +0.23(+0.75%) |
Feb 23, 2012 | 30.66 | 30.97 | 30.65 | 30.95 | 14,477,379 | +0.29(+0.93%) |
Feb 22, 2012 | 30.43 | 30.74 | 30.43 | 30.67 | 2,997,818 | +0.20(+0.66%) |
Feb 21, 2012 | 30.81 | 30.81 | 30.46 | 30.47 | 4,998,281 | -0.26(-0.85%) |
Feb 17, 2012 | 30.77 | 30.79 | 30.55 | 30.73 | 3,618,571 | +0.09(+0.30%) |
Feb 16, 2012 | 30.47 | 30.70 | 30.46 | 30.64 | 3,036,854 | +0.21(+0.68%) |
Feb 15, 2012 | 30.54 | 30.55 | 30.33 | 30.43 | 3,352,912 | -0.09(-0.30%) |
Feb 14, 2012 | 30.33 | 30.60 | 30.24 | 30.52 | 3,729,937 | +0.18(+0.60%) |
Feb 13, 2012 | 30.38 | 30.48 | 30.26 | 30.34 | 3,052,162 | +0.01(+0.04%) |
Feb 10, 2012 | 30.24 | 30.33 | 30.12 | 30.33 | 2,358,019 | +0.03(+0.10%) |
Feb 09, 2012 | 30.48 | 30.48 | 30.28 | 30.30 | 4,622,332 | -0.21(-0.68%) |
Feb 08, 2012 | 30.69 | 30.77 | 30.36 | 30.50 | 3,182,302 | -0.13(-0.44%) |
Feb 07, 2012 | 30.47 | 30.75 | 30.29 | 30.64 | 3,600,722 | +0.09(+0.30%) |
Feb 06, 2012 | 30.52 | 30.67 | 30.45 | 30.55 | 2,281,416 | -0.07(-0.22%) |
Feb 03, 2012 | 30.91 | 30.97 | 30.46 | 30.61 | 4,577,904 | -0.08(-0.26%) |
Feb 02, 2012 | 30.67 | 30.89 | 30.60 | 30.69 | 4,223,896 | +0.05(+0.18%) |
Feb 01, 2012 | 30.45 | 30.76 | 30.45 | 30.64 | 6,309,823 | +0.23(+0.76%) |
Jan 31, 2012 | 30.07 | 30.44 | 29.95 | 30.41 | 7,456,008 | +0.43(+1.42%) |
Jan 30, 2012 | 30.16 | 30.16 | 29.70 | 29.98 | 7,968,725 | -0.13(-0.44%) |
Jan 27, 2012 | 30.77 | 30.98 | 30.04 | 30.12 | 10,134,522 | -0.78(-2.54%) |
Jan 26, 2012 | 31.03 | 31.10 | 30.69 | 30.90 | 4,914,685 | -0.16(-0.51%) |
Jan 25, 2012 | 30.47 | 31.13 | 30.19 | 31.06 | 4,555,716 | +0.49(+1.59%) |
Jan 24, 2012 | 30.58 | 30.93 | 30.33 | 30.57 | 2,901,398 | -0.10(-0.34%) |
Jan 23, 2012 | 30.74 | 30.99 | 30.52 | 30.67 | 5,637,435 | -0.05(-0.18%) |
Jan 20, 2012 | 30.59 | 30.73 | 30.40 | 30.73 | 3,693,845 | +0.16(+0.54%) |
Jan 19, 2012 | 30.68 | 30.75 | 30.44 | 30.57 | 3,275,459 | -0.08(-0.26%) |
Jan 18, 2012 | 30.87 | 30.90 | 30.43 | 30.64 | 3,875,599 | -0.22(-0.73%) |
Jan 17, 2012 | 30.85 | 31.11 | 30.72 | 30.87 | 4,263,399 | +0.12(+0.40%) |
Jan 13, 2012 | 30.66 | 30.78 | 30.49 | 30.75 | 4,957,957 | -0.20(-0.65%) |
Jan 12, 2012 | 31.17 | 31.23 | 30.93 | 30.95 | 3,371,117 | -0.15(-0.47%) |
Jan 11, 2012 | 31.11 | 31.23 | 31.01 | 31.09 | 2,994,303 | -0.07(-0.23%) |
Jan 10, 2012 | 31.32 | 31.39 | 31.16 | 31.17 | 3,527,721 | -0.04(-0.14%) |
Jan 09, 2012 | 31.24 | 31.34 | 31.03 | 31.21 | 3,907,446 | -0.04(-0.14%) |
Jan 06, 2012 | 31.59 | 31.63 | 31.18 | 31.25 | 9,179,052 | -0.32(-1.02%) |
Jan 05, 2012 | 31.56 | 31.68 | 31.18 | 31.57 | 4,677,859 | -0.07(-0.21%) |
Jan 04, 2012 | 31.90 | 31.97 | 31.56 | 31.64 | 3,330,436 | -0.61(-1.90%) |
Dec 30, 2011 | 32.53 | 32.53 | 32.24 | 32.25 | 2,064,427 | -0.27(-0.84%) |
Dec 29, 2011 | 32.21 | 32.56 | 32.21 | 32.53 | 2,195,918 | +0.27(+0.85%) |
Dec 28, 2011 | 32.44 | 32.54 | 32.22 | 32.25 | 2,368,099 | -0.21(-0.66%) |
Dec 27, 2011 | 32.11 | 32.51 | 32.11 | 32.47 | 1,824,856 | +0.29(+0.91%) |
Dec 23, 2011 | 32.17 | 32.32 | 32.11 | 32.18 | 2,641,049 | +0.10(+0.30%) |
Dec 21, 2011 | 31.67 | 32.11 | 31.67 | 32.08 | 5,381,061 | +0.41(+1.29%) |
Dec 20, 2011 | 31.05 | 31.75 | 31.02 | 31.67 | 7,759,497 | +1.07(+3.49%) |
Dec 19, 2011 | 30.94 | 31.12 | 30.55 | 30.60 | 4,265,741 | -0.18(-0.57%) |
Dec 16, 2011 | 30.96 | 31.08 | 30.66 | 30.78 | 6,508,079 | -0.08(-0.26%) |
Dec 15, 2011 | 30.78 | 30.98 | 30.69 | 30.86 | 3,647,209 | +0.36(+1.20%) |
Dec 14, 2011 | 30.63 | 30.81 | 30.48 | 30.49 | 3,436,115 | -0.18(-0.59%) |
Dec 13, 2011 | 30.58 | 31.01 | 30.58 | 30.67 | 4,053,658 | +0.10(+0.34%) |
Dec 12, 2011 | 30.74 | 30.83 | 30.38 | 30.57 | 3,640,975 | -0.28(-0.91%) |
Dec 09, 2011 | 30.58 | 30.89 | 30.52 | 30.85 | 2,924,061 | +0.38(+1.26%) |
Dec 08, 2011 | 30.69 | 30.81 | 30.42 | 30.47 | 4,140,130 | -0.22(-0.71%) |
Dec 07, 2011 | 30.55 | 30.87 | 30.41 | 30.69 | 5,064,504 | +0.10(+0.32%) |
Dec 06, 2011 | 30.78 | 30.80 | 30.55 | 30.59 | 6,362,101 | -0.10(-0.32%) |
Dec 05, 2011 | 31.05 | 31.16 | 30.52 | 30.69 | 4,931,427 | -0.04(-0.12%) |
Dec 02, 2011 | 31.27 | 31.29 | 30.67 | 30.72 | 4,292,559 | -0.48(-1.54%) |
Dec 01, 2011 | 31.25 | 31.33 | 30.97 | 31.20 | 4,733,763 | -0.16(-0.52%) |
Nov 30, 2011 | 31.11 | 31.39 | 31.07 | 31.37 | 5,515,873 | +0.77(+2.51%) |
Nov 29, 2011 | 30.32 | 30.78 | 30.26 | 30.60 | 3,343,994 | +0.45(+1.48%) |
Nov 28, 2011 | 30.34 | 30.38 | 30.01 | 30.15 | 3,200,123 | +0.36(+1.21%) |
Nov 25, 2011 | 29.63 | 30.00 | 29.59 | 29.79 | 1,650,837 | +0.12(+0.41%) |
Nov 23, 2011 | 29.98 | 29.98 | 29.52 | 29.67 | 3,275,484 | -0.44(-1.46%) |
Nov 22, 2011 | 30.49 | 30.53 | 30.09 | 30.11 | 3,824,628 | -0.37(-1.22%) |
Nov 21, 2011 | 30.53 | 30.74 | 30.33 | 30.49 | 15,333,045 | -0.23(-0.74%) |
Nov 18, 2011 | 30.74 | 30.93 | 30.62 | 30.71 | 4,682,585 | +0.12(+0.39%) |
Nov 17, 2011 | 30.65 | 30.91 | 30.32 | 30.59 | 4,501,876 | -0.11(-0.35%) |
Nov 16, 2011 | 30.83 | 31.05 | 30.67 | 30.70 | 3,341,674 | -0.32(-1.05%) |
Nov 15, 2011 | 31.01 | 31.16 | 30.99 | 31.03 | 8,037,597 | -0.10(-0.33%) |
Nov 14, 2011 | 31.17 | 31.32 | 30.99 | 31.13 | 2,512,290 | -0.20(-0.63%) |
Nov 11, 2011 | 31.25 | 31.69 | 31.19 | 31.33 | 3,432,947 | +0.43(+1.38%) |
Nov 10, 2011 | 30.96 | 31.12 | 30.62 | 30.90 | 4,175,810 | +0.04(+0.14%) |
Nov 09, 2011 | 31.17 | 31.41 | 30.76 | 30.86 | 4,451,616 | -0.82(-2.58%) |
Nov 08, 2011 | 31.57 | 31.70 | 31.10 | 31.68 | 3,774,856 | +0.11(+0.36%) |
Nov 07, 2011 | 31.11 | 31.58 | 30.95 | 31.56 | 4,102,817 | +0.54(+1.73%) |
Nov 04, 2011 | 30.86 | 31.05 | 30.55 | 31.03 | 3,971,791 | -0.08(-0.27%) |
Nov 03, 2011 | 30.92 | 31.23 | 30.85 | 31.11 | 3,918,777 | +0.28(+0.92%) |
Nov 02, 2011 | 30.66 | 31.01 | 30.66 | 30.83 | 3,197,993 | +0.50(+1.65%) |
Nov 01, 2011 | 30.39 | 30.70 | 30.27 | 30.33 | 5,149,114 | -0.72(-2.31%) |
Oct 31, 2011 | 30.79 | 31.43 | 30.77 | 31.05 | 4,438,404 | +0.13(+0.43%) |
Oct 28, 2011 | 31.14 | 31.20 | 30.39 | 30.91 | 6,156,490 | -0.39(-1.23%) |
Oct 27, 2011 | 31.27 | 31.50 | 31.10 | 31.30 | 5,350,788 | +0.52(+1.68%) |
Oct 26, 2011 | 30.80 | 30.85 | 30.55 | 30.78 | 4,566,030 | +0.27(+0.89%) |
Oct 25, 2011 | 30.83 | 30.98 | 30.49 | 30.51 | 3,387,770 | -0.42(-1.36%) |
Oct 24, 2011 | 31.20 | 31.30 | 30.83 | 30.93 | 4,205,692 | -0.40(-1.29%) |
Oct 21, 2011 | 31.01 | 31.34 | 30.96 | 31.33 | 3,936,633 | +0.62(+2.02%) |
Oct 20, 2011 | 30.67 | 30.97 | 30.48 | 30.71 | 3,667,905 | +0.05(+0.16%) |
Oct 19, 2011 | 30.41 | 31.05 | 30.41 | 30.67 | 3,298,028 | +0.29(+0.97%) |
Oct 18, 2011 | 30.09 | 30.56 | 29.88 | 30.37 | 5,180,807 | +0.27(+0.90%) |
Oct 17, 2011 | 30.25 | 30.47 | 30.02 | 30.10 | 4,340,410 | -0.28(-0.93%) |
Oct 14, 2011 | 30.24 | 30.40 | 30.06 | 30.38 | 4,855,213 | +0.27(+0.90%) |
Oct 13, 2011 | 30.03 | 30.15 | 29.68 | 30.11 | 4,963,713 | -0.08(-0.26%) |
Oct 12, 2011 | 30.65 | 30.65 | 30.14 | 30.19 | 4,650,514 | -0.25(-0.81%) |
Oct 11, 2011 | 30.79 | 30.79 | 30.23 | 30.44 | 3,711,528 | -0.37(-1.21%) |
Oct 10, 2011 | 30.58 | 30.87 | 30.41 | 30.81 | 3,134,543 | +0.56(+1.85%) |
Oct 07, 2011 | 30.20 | 30.53 | 30.06 | 30.25 | 3,929,070 | +0.16(+0.54%) |
Oct 06, 2011 | 29.96 | 30.14 | 29.91 | 30.09 | 3,590,707 | +0.29(+0.99%) |
Oct 05, 2011 | 29.61 | 29.86 | 29.08 | 29.79 | 7,348,818 | +0.20(+0.67%) |
Oct 04, 2011 | 29.61 | 30.00 | 29.01 | 29.59 | 8,883,339 | -0.40(-1.32%) |
Oct 03, 2011 | 30.56 | 30.75 | 29.97 | 29.99 | 5,356,984 | -0.56(-1.83%) |
Sep 30, 2011 | 30.63 | 30.95 | 30.53 | 30.55 | 4,745,516 | -0.29(-0.94%) |
Sep 29, 2011 | 30.68 | 30.94 | 30.48 | 30.84 | 5,122,085 | +0.50(+1.65%) |
Sep 28, 2011 | 30.61 | 30.87 | 30.26 | 30.34 | 5,612,591 | -0.31(-1.00%) |
Sep 27, 2011 | 30.91 | 30.94 | 30.47 | 30.65 | 5,707,324 | +0.09(+0.30%) |
Sep 26, 2011 | 30.38 | 30.56 | 30.14 | 30.56 | 5,983,272 | +0.48(+1.58%) |
Sep 23, 2011 | 29.58 | 30.14 | 29.49 | 30.08 | 6,286,087 | +0.41(+1.38%) |
Sep 22, 2011 | 29.30 | 29.83 | 29.30 | 29.67 | 7,732,789 | -0.35(-1.16%) |
Sep 21, 2011 | 30.40 | 30.73 | 30.00 | 30.02 | 4,648,580 | -0.43(-1.40%) |
Sep 20, 2011 | 30.09 | 30.77 | 29.97 | 30.45 | 6,587,434 | +0.52(+1.73%) |
Sep 19, 2011 | 29.53 | 30.01 | 29.53 | 29.93 | 3,401,576 | -0.06(-0.20%) |
Sep 16, 2011 | 29.81 | 30.07 | 29.81 | 29.99 | 5,823,194 | +0.23(+0.77%) |
Sep 15, 2011 | 29.52 | 29.79 | 29.41 | 29.76 | 4,558,697 | +0.55(+1.90%) |
Sep 14, 2011 | 28.78 | 29.46 | 28.61 | 29.21 | 4,954,356 | +0.46(+1.59%) |
Sep 13, 2011 | 28.58 | 28.79 | 28.36 | 28.75 | 4,039,731 | +0.19(+0.65%) |
Sep 12, 2011 | 28.17 | 28.58 | 28.10 | 28.57 | 4,755,473 | +0.17(+0.59%) |
Sep 09, 2011 | 28.66 | 28.69 | 28.13 | 28.40 | 6,305,875 | -0.58(-1.99%) |
Sep 08, 2011 | 28.91 | 29.32 | 28.79 | 28.98 | 5,175,888 | -0.03(-0.10%) |
Sep 07, 2011 | 29.01 | 29.18 | 28.90 | 29.01 | 6,167,735 | +0.19(+0.65%) |
Sep 06, 2011 | 28.29 | 28.84 | 28.11 | 28.82 | 7,186,472 | -0.05(-0.19%) |
Sep 02, 2011 | 28.93 | 29.06 | 28.77 | 28.87 | 5,864,540 | -0.37(-1.26%) |
Sep 01, 2011 | 29.31 | 29.47 | 29.17 | 29.24 | 6,796,685 | -0.09(-0.31%) |
Aug 31, 2011 | 29.50 | 29.52 | 29.23 | 29.33 | 6,986,086 | -0.01(-0.02%) |
Aug 30, 2011 | 29.49 | 29.49 | 29.21 | 29.34 | 6,691,823 | -0.13(-0.45%) |
Aug 29, 2011 | 29.57 | 29.72 | 29.14 | 29.47 | 5,308,806 | +0.31(+1.05%) |
Aug 26, 2011 | 29.30 | 29.40 | 28.62 | 29.16 | 6,385,146 | -0.29(-0.98%) |
Aug 25, 2011 | 29.92 | 29.97 | 29.25 | 29.45 | 5,406,796 | -0.39(-1.29%) |
Aug 24, 2011 | 29.14 | 29.90 | 29.12 | 29.84 | 7,714,893 | +0.59(+2.00%) |
Aug 23, 2011 | 28.79 | 29.38 | 28.45 | 29.25 | 12,679,377 | +0.51(+1.76%) |
Aug 22, 2011 | 29.13 | 29.16 | 28.56 | 28.74 | 6,297,360 | +0.15(+0.54%) |
Aug 19, 2011 | 28.95 | 29.13 | 28.54 | 28.59 | 9,657,803 | -0.65(-2.22%) |
Aug 18, 2011 | 29.29 | 29.59 | 29.00 | 29.24 | 7,111,050 | -0.62(-2.08%) |
Aug 17, 2011 | 29.72 | 30.19 | 29.69 | 29.86 | 4,358,911 | +0.26(+0.87%) |
Aug 16, 2011 | 29.30 | 29.68 | 29.20 | 29.60 | 4,334,153 | +0.01(+0.02%) |
Aug 15, 2011 | 28.67 | 29.63 | 28.63 | 29.60 | 15,606,555 | +1.17(+4.13%) |
Aug 12, 2011 | 28.85 | 28.95 | 28.30 | 28.42 | 14,149,289 | -0.19(-0.67%) |
Aug 11, 2011 | 27.75 | 28.94 | 27.70 | 28.61 | 16,649,209 | +0.99(+3.60%) |
Aug 10, 2011 | 27.48 | 28.43 | 27.34 | 27.62 | 7,989,922 | -0.24(-0.88%) |
Aug 09, 2011 | 28.50 | 27.89 | 26.51 | 27.86 | 11,729,032 | +0.49(+1.81%) |
Aug 08, 2011 | 28.50 | 29.07 | 27.25 | 27.37 | 12,001,873 | -1.58(-5.45%) |
Aug 05, 2011 | 28.68 | 29.18 | 28.28 | 28.95 | 9,747,721 | +0.49(+1.72%) |
Aug 04, 2011 | 28.73 | 29.01 | 28.43 | 28.46 | 8,636,154 | -0.53(-1.83%) |
Aug 03, 2011 | 28.69 | 29.01 | 28.57 | 28.99 | 5,088,177 | +0.33(+1.16%) |
Aug 02, 2011 | 28.79 | 28.96 | 28.65 | 28.65 | 4,322,261 | -0.29(-1.01%) |
Aug 01, 2011 | 29.09 | 29.11 | 28.71 | 28.95 | 3,384,448 | +0.08(+0.29%) |
Jul 29, 2011 | 29.01 | 29.20 | 28.68 | 28.86 | 4,964,453 | -0.32(-1.10%) |
Jul 28, 2011 | 29.39 | 29.39 | 29.01 | 29.18 | 4,380,373 | -0.04(-0.12%) |
Jul 27, 2011 | 29.30 | 29.47 | 29.19 | 29.22 | 5,134,706 | -0.15(-0.51%) |
Jul 26, 2011 | 29.53 | 29.53 | 29.32 | 29.37 | 3,352,486 | -0.16(-0.54%) |
Jul 25, 2011 | 29.47 | 29.67 | 29.41 | 29.53 | 3,757,336 | -0.13(-0.42%) |
Jul 22, 2011 | 29.65 | 29.67 | 29.58 | 29.66 | 2,818,704 | -0.13(-0.44%) |
Jul 21, 2011 | 29.52 | 30.05 | 29.52 | 29.79 | 4,604,513 | +0.44(+1.50%) |
Jul 20, 2011 | 29.16 | 29.56 | 29.04 | 29.35 | 3,515,371 | +0.34(+1.17%) |
Jul 19, 2011 | 28.67 | 29.09 | 28.49 | 29.01 | 2,850,133 | +0.41(+1.44%) |
Jul 18, 2011 | 28.74 | 28.80 | 28.48 | 28.60 | 2,451,398 | -0.27(-0.95%) |
Jul 15, 2011 | 28.74 | 28.89 | 28.59 | 28.87 | 2,920,960 | +0.17(+0.60%) |
Jul 14, 2011 | 28.73 | 28.93 | 28.64 | 28.70 | 2,621,740 | -0.07(-0.23%) |
Jul 13, 2011 | 28.93 | 29.02 | 28.72 | 28.76 | 2,224,348 | -0.05(-0.17%) |
Jul 12, 2011 | 28.57 | 29.01 | 28.55 | 28.81 | 2,703,954 | +0.15(+0.52%) |
Jul 11, 2011 | 28.80 | 28.81 | 28.52 | 28.66 | 2,478,816 | -0.31(-1.07%) |
Jul 08, 2011 | 28.95 | 29.09 | 28.85 | 28.97 | 2,472,936 | -0.20(-0.67%) |
Jul 07, 2011 | 29.35 | 29.38 | 29.02 | 29.17 | 3,819,122 | +0.04(+0.12%) |
Jul 06, 2011 | 28.88 | 29.25 | 28.83 | 29.13 | 2,665,843 | +0.17(+0.60%) |
Jul 05, 2011 | 29.09 | 29.18 | 28.90 | 28.96 | 3,105,934 | -0.23(-0.78%) |
Jul 01, 2011 | 28.82 | 29.23 | 28.74 | 29.18 | 2,615,913 | +0.43(+1.49%) |
Jun 30, 2011 | 28.76 | 28.81 | 28.49 | 28.76 | 2,999,171 | +0.10(+0.35%) |
Jun 29, 2011 | 28.58 | 28.72 | 28.40 | 28.65 | 3,626,232 | +0.18(+0.63%) |
Jun 28, 2011 | 28.46 | 28.57 | 28.36 | 28.48 | 2,117,187 | +0.06(+0.21%) |
Jun 27, 2011 | 28.24 | 28.52 | 28.23 | 28.42 | 2,145,985 | +0.27(+0.95%) |
Jun 24, 2011 | 28.15 | 28.38 | 28.09 | 28.15 | 5,452,797 | +0.07(+0.23%) |
Jun 23, 2011 | 28.05 | 28.23 | 27.83 | 28.08 | 4,555,029 | -0.37(-1.30%) |
Jun 22, 2011 | 28.62 | 28.63 | 28.43 | 28.45 | 3,138,089 | -0.28(-0.97%) |
Jun 21, 2011 | 28.82 | 28.90 | 28.63 | 28.73 | 3,738,881 | +0.04(+0.15%) |
Jun 20, 2011 | 28.62 | 28.71 | 28.60 | 28.69 | 3,839,017 | +0.30(+1.05%) |
Jun 17, 2011 | 28.28 | 28.52 | 28.28 | 28.39 | 4,930,069 | +0.24(+0.85%) |
Jun 16, 2011 | 28.06 | 28.44 | 28.04 | 28.15 | 4,766,555 | +0.10(+0.34%) |
Jun 15, 2011 | 28.30 | 28.48 | 27.96 | 28.06 | 3,980,797 | -0.35(-1.24%) |
Jun 14, 2011 | 28.63 | 28.65 | 28.33 | 28.41 | 3,415,389 | -0.08(-0.29%) |
Jun 13, 2011 | 28.40 | 28.52 | 28.11 | 28.49 | 4,907,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.60 | 28.71 | 28.30 | 28.32 | 5,515,753 | -0.27(-0.94%) |
Jun 09, 2011 | 28.43 | 28.70 | 28.41 | 28.58 | 4,448,751 | +0.17(+0.61%) |
Jun 08, 2011 | 28.23 | 28.50 | 28.12 | 28.41 | 4,584,356 | +0.17(+0.61%) |
Jun 07, 2011 | 28.02 | 28.46 | 27.98 | 28.24 | 4,699,814 | +0.30(+1.07%) |
Jun 06, 2011 | 28.07 | 28.07 | 27.81 | 27.94 | 4,290,289 | -0.15(-0.53%) |
Jun 03, 2011 | 27.88 | 28.29 | 27.81 | 28.09 | 4,688,804 | -0.16(-0.56%) |
May 24, 2011 | 28.36 | 28.40 | 28.15 | 28.25 | 3,803,643 | -0.02(-0.06%) |
May 23, 2011 | 28.22 | 28.39 | 28.19 | 28.27 | 2,735,334 | -0.20(-0.70%) |
May 20, 2011 | 28.38 | 28.63 | 28.27 | 28.47 | 3,667,304 | +0.05(+0.17%) |
May 19, 2011 | 28.32 | 28.43 | 28.22 | 28.42 | 2,941,157 | +0.14(+0.48%) |
May 18, 2011 | 28.51 | 28.53 | 28.15 | 28.28 | 3,594,352 | -0.21(-0.75%) |
May 17, 2011 | 28.20 | 28.50 | 28.18 | 28.50 | 3,716,033 | +0.27(+0.96%) |
May 16, 2011 | 28.22 | 28.46 | 28.17 | 28.22 | 2,709,740 | -0.07(-0.25%) |
May 13, 2011 | 28.44 | 28.50 | 28.07 | 28.30 | 3,171,328 | -0.09(-0.33%) |
May 12, 2011 | 28.12 | 28.41 | 27.97 | 28.39 | 2,770,598 | +0.29(+1.05%) |
May 11, 2011 | 28.04 | 28.11 | 27.89 | 28.09 | 4,256,427 | +0.01(+0.02%) |
May 10, 2011 | 27.81 | 28.16 | 27.77 | 28.09 | 3,396,301 | +0.37(+1.34%) |
May 09, 2011 | 27.66 | 27.79 | 27.59 | 27.72 | 2,640,798 | +0.05(+0.19%) |
May 06, 2011 | 27.76 | 27.95 | 27.57 | 27.66 | 3,857,971 | +0.22(+0.82%) |
May 05, 2011 | 27.66 | 27.69 | 27.26 | 27.44 | 3,946,993 | -0.28(-1.02%) |
May 04, 2011 | 27.55 | 27.75 | 27.36 | 27.72 | 4,543,889 | +0.17(+0.62%) |
May 03, 2011 | 27.44 | 27.97 | 27.41 | 27.55 | 5,967,096 | +0.11(+0.41%) |