Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.91 | 31.08 | 30.49 | 30.65 | 8,545,413 | -0.69(-2.20%) |
Apr 27, 2012 | 31.29 | 31.39 | 30.93 | 31.34 | 8,639,922 | +0.33(+1.06%) |
Apr 26, 2012 | 31.72 | 31.78 | 30.58 | 31.01 | 22,616,732 | -1.87(-5.70%) |
Apr 25, 2012 | 32.67 | 33.05 | 32.20 | 32.89 | 8,255,079 | +0.48(+1.48%) |
Apr 24, 2012 | 32.30 | 32.44 | 31.91 | 32.40 | 6,447,882 | +0.33(+1.02%) |
Apr 23, 2012 | 32.56 | 32.57 | 31.43 | 32.08 | 8,484,808 | -1.07(-3.22%) |
Apr 20, 2012 | 33.19 | 33.55 | 33.09 | 33.14 | 5,009,540 | -0.01(-0.02%) |
Apr 19, 2012 | 32.93 | 33.34 | 32.78 | 33.15 | 6,332,467 | +0.37(+1.12%) |
Apr 18, 2012 | 33.14 | 33.54 | 32.53 | 32.78 | 8,117,601 | -0.63(-1.89%) |
Apr 17, 2012 | 33.35 | 33.81 | 32.99 | 33.41 | 4,942,668 | +0.25(+0.75%) |
Apr 16, 2012 | 33.50 | 33.72 | 32.89 | 33.17 | 5,088,464 | -0.17(-0.50%) |
Apr 13, 2012 | 33.54 | 33.73 | 33.02 | 33.33 | 5,192,400 | -0.28(-0.83%) |
Apr 12, 2012 | 32.68 | 33.89 | 32.66 | 33.61 | 6,231,874 | +1.09(+3.35%) |
Apr 11, 2012 | 33.28 | 33.38 | 32.51 | 32.52 | 5,956,426 | -0.64(-1.92%) |
Apr 10, 2012 | 32.92 | 33.43 | 32.70 | 33.16 | 9,690,166 | +0.32(+0.97%) |
Apr 09, 2012 | 32.83 | 33.42 | 32.79 | 32.84 | 7,450,127 | +0.19(+0.59%) |
Apr 05, 2012 | 33.38 | 33.40 | 32.39 | 32.65 | 8,961,207 | -0.30(-0.90%) |
Apr 04, 2012 | 34.25 | 34.31 | 32.45 | 32.95 | 17,215,980 | -1.94(-5.55%) |
Apr 03, 2012 | 36.93 | 37.01 | 34.61 | 34.88 | 10,150,481 | -2.02(-5.49%) |
Apr 02, 2012 | 36.15 | 37.19 | 36.04 | 36.91 | 6,064,814 | +0.85(+2.35%) |
Mar 30, 2012 | 35.99 | 36.12 | 35.55 | 36.06 | 4,554,360 | +0.54(+1.53%) |
Mar 29, 2012 | 35.41 | 35.75 | 34.88 | 35.51 | 5,640,101 | -0.11(-0.31%) |
Mar 28, 2012 | 35.76 | 36.02 | 35.27 | 35.63 | 5,418,612 | -0.45(-1.24%) |
Mar 27, 2012 | 36.69 | 36.92 | 35.99 | 36.07 | 5,823,533 | -0.45(-1.23%) |
Mar 26, 2012 | 36.56 | 36.73 | 36.27 | 36.52 | 6,346,821 | +0.87(+2.45%) |
Mar 23, 2012 | 35.24 | 36.00 | 35.07 | 35.65 | 5,188,473 | +0.58(+1.67%) |
Mar 22, 2012 | 34.35 | 35.21 | 34.25 | 35.07 | 5,524,698 | -0.16(-0.45%) |
Mar 21, 2012 | 35.59 | 35.80 | 35.08 | 35.23 | 5,421,627 | -0.09(-0.25%) |
Mar 20, 2012 | 34.70 | 35.40 | 34.12 | 35.31 | 8,216,678 | +0.10(+0.30%) |
Mar 19, 2012 | 35.22 | 35.79 | 35.15 | 35.21 | 5,121,500 | -0.07(-0.20%) |
Mar 16, 2012 | 35.47 | 35.71 | 35.17 | 35.28 | 15,495,175 | -0.31(-0.88%) |
Mar 15, 2012 | 35.66 | 36.23 | 35.33 | 35.59 | 7,814,608 | +0.02(+0.07%) |
Mar 14, 2012 | 36.31 | 36.37 | 34.95 | 35.57 | 14,955,768 | -1.25(-3.39%) |
Mar 13, 2012 | 37.15 | 37.68 | 36.49 | 36.82 | 5,516,641 | -0.41(-1.11%) |
Mar 12, 2012 | 37.53 | 37.80 | 36.97 | 37.23 | 4,760,428 | -0.58(-1.52%) |
Mar 09, 2012 | 37.76 | 38.45 | 37.60 | 37.81 | 4,842,480 | -0.16(-0.42%) |
Mar 08, 2012 | 37.71 | 38.33 | 37.33 | 37.97 | 3,937,874 | +0.64(+1.71%) |
Mar 07, 2012 | 37.50 | 37.57 | 36.83 | 37.33 | 5,632,257 | -0.16(-0.43%) |
Mar 06, 2012 | 37.00 | 37.59 | 36.78 | 37.49 | 7,582,067 | -0.84(-2.19%) |
Mar 05, 2012 | 38.97 | 39.01 | 37.95 | 38.33 | 5,159,125 | -0.95(-2.42%) |
Mar 02, 2012 | 39.39 | 39.78 | 39.03 | 39.28 | 4,227,828 | -0.34(-0.85%) |
Mar 01, 2012 | 38.87 | 39.85 | 38.85 | 39.61 | 6,667,540 | +0.84(+2.16%) |
Feb 29, 2012 | 40.12 | 40.56 | 38.45 | 38.77 | 11,351,608 | -1.22(-3.06%) |
Feb 28, 2012 | 38.93 | 40.16 | 38.67 | 40.00 | 6,269,279 | +1.35(+3.50%) |
Feb 27, 2012 | 38.62 | 39.17 | 38.41 | 38.65 | 4,746,638 | -0.22(-0.58%) |
Feb 24, 2012 | 39.22 | 39.50 | 38.60 | 38.87 | 4,822,192 | -0.69(-1.74%) |
Feb 23, 2012 | 39.65 | 39.92 | 39.34 | 39.56 | 6,890,001 | +0.22(+0.57%) |
Feb 22, 2012 | 38.62 | 39.60 | 38.37 | 39.33 | 7,506,683 | +0.58(+1.51%) |
Feb 21, 2012 | 38.05 | 38.80 | 37.91 | 38.75 | 6,689,370 | +1.14(+3.04%) |
Feb 17, 2012 | 38.25 | 38.29 | 37.24 | 37.61 | 7,145,082 | -0.30(-0.80%) |
Feb 16, 2012 | 36.54 | 38.10 | 36.18 | 37.91 | 7,380,402 | +1.72(+4.75%) |
Feb 15, 2012 | 36.86 | 36.97 | 36.16 | 36.19 | 4,870,025 | -0.14(-0.40%) |
Feb 14, 2012 | 36.75 | 36.75 | 35.80 | 36.34 | 6,709,577 | -0.21(-0.58%) |
Feb 13, 2012 | 36.75 | 36.87 | 36.32 | 36.55 | 3,938,578 | -0.09(-0.24%) |
Feb 10, 2012 | 36.66 | 36.99 | 36.21 | 36.63 | 5,963,663 | -0.65(-1.74%) |
Feb 09, 2012 | 38.18 | 38.23 | 37.18 | 37.28 | 4,796,973 | -0.38(-1.02%) |
Feb 08, 2012 | 38.14 | 38.48 | 37.49 | 37.67 | 4,442,683 | -0.48(-1.26%) |
Feb 07, 2012 | 37.99 | 38.62 | 37.33 | 38.14 | 5,529,316 | +0.19(+0.51%) |
Feb 06, 2012 | 37.75 | 38.47 | 37.62 | 37.95 | 3,678,133 | -0.07(-0.19%) |
Feb 03, 2012 | 38.64 | 38.71 | 37.85 | 38.02 | 7,145,359 | -0.87(-2.24%) |
Feb 02, 2012 | 38.20 | 39.11 | 37.94 | 38.90 | 5,692,469 | +0.85(+2.23%) |
Feb 01, 2012 | 38.93 | 39.12 | 38.05 | 38.05 | 6,844,524 | -0.60(-1.55%) |
Jan 31, 2012 | 39.58 | 39.76 | 38.14 | 38.65 | 5,870,424 | -0.18(-0.45%) |
Jan 30, 2012 | 38.58 | 39.09 | 38.27 | 38.82 | 4,920,072 | -0.50(-1.28%) |
Jan 27, 2012 | 38.55 | 39.69 | 38.55 | 39.33 | 7,202,819 | +0.50(+1.30%) |
Jan 26, 2012 | 38.46 | 39.10 | 38.45 | 38.82 | 11,370,938 | +0.93(+2.44%) |
Jan 25, 2012 | 35.30 | 38.15 | 34.85 | 37.90 | 12,709,757 | +2.45(+6.92%) |
Jan 24, 2012 | 35.88 | 36.03 | 35.21 | 35.45 | 6,758,495 | -0.78(-2.16%) |
Jan 23, 2012 | 36.22 | 36.40 | 35.83 | 36.23 | 6,076,115 | +0.30(+0.84%) |
Jan 20, 2012 | 35.35 | 36.11 | 35.12 | 35.92 | 8,830,240 | +0.46(+1.28%) |
Jan 19, 2012 | 35.83 | 36.05 | 35.18 | 35.47 | 7,511,050 | -0.42(-1.16%) |
Jan 18, 2012 | 35.90 | 36.35 | 35.66 | 35.88 | 6,063,462 | -0.04(-0.11%) |
Jan 17, 2012 | 36.82 | 37.12 | 35.77 | 35.92 | 5,867,999 | -0.32(-0.87%) |
Jan 13, 2012 | 36.44 | 36.49 | 35.75 | 36.24 | 4,399,158 | -0.45(-1.24%) |
Jan 12, 2012 | 36.49 | 37.06 | 36.34 | 36.69 | 5,336,525 | +0.60(+1.66%) |
Jan 11, 2012 | 36.22 | 36.28 | 35.63 | 36.10 | 4,489,714 | +0.10(+0.29%) |
Jan 10, 2012 | 36.59 | 36.60 | 35.95 | 35.99 | 6,194,638 | +0.30(+0.85%) |
Jan 09, 2012 | 35.50 | 35.83 | 35.07 | 35.69 | 5,747,743 | +0.59(+1.68%) |
Jan 06, 2012 | 36.18 | 36.20 | 34.96 | 35.10 | 5,427,025 | -0.93(-2.59%) |
Jan 05, 2012 | 35.74 | 36.25 | 35.30 | 36.03 | 5,396,317 | +0.00(+0.00%) |
Jan 04, 2012 | 36.26 | 36.82 | 35.84 | 36.03 | 4,844,193 | +0.73(+2.06%) |
Dec 30, 2011 | 35.04 | 35.41 | 34.96 | 35.31 | 4,713,198 | +0.57(+1.65%) |
Dec 29, 2011 | 33.72 | 34.76 | 33.55 | 34.73 | 5,622,170 | +0.73(+2.13%) |
Dec 28, 2011 | 35.34 | 35.37 | 33.93 | 34.01 | 5,422,812 | -1.29(-3.66%) |
Dec 27, 2011 | 35.51 | 35.69 | 35.03 | 35.30 | 2,297,468 | -0.53(-1.47%) |
Dec 23, 2011 | 35.83 | 35.85 | 35.53 | 35.82 | 2,496,124 | -0.01(-0.02%) |
Dec 21, 2011 | 36.50 | 36.53 | 35.51 | 35.83 | 5,152,306 | -0.52(-1.43%) |
Dec 20, 2011 | 36.18 | 36.85 | 36.16 | 36.35 | 5,012,182 | +0.91(+2.57%) |
Dec 19, 2011 | 36.85 | 36.89 | 35.27 | 35.44 | 7,699,646 | -1.36(-3.69%) |
Dec 16, 2011 | 36.57 | 37.47 | 36.35 | 36.80 | 10,843,310 | +0.61(+1.70%) |
Dec 15, 2011 | 36.46 | 37.03 | 35.90 | 36.18 | 8,515,988 | -0.11(-0.31%) |
Dec 14, 2011 | 36.53 | 36.78 | 35.54 | 36.30 | 9,578,690 | -0.75(-2.01%) |
Dec 13, 2011 | 38.43 | 39.01 | 36.69 | 37.04 | 6,986,107 | -1.43(-3.71%) |
Dec 12, 2011 | 38.75 | 38.89 | 37.76 | 38.47 | 6,020,868 | -1.64(-4.09%) |
Dec 09, 2011 | 40.05 | 40.35 | 39.68 | 40.11 | 3,962,072 | -0.06(-0.16%) |
Dec 08, 2011 | 40.68 | 40.94 | 39.93 | 40.17 | 4,895,959 | -1.23(-2.97%) |
Dec 07, 2011 | 41.50 | 41.74 | 40.88 | 41.40 | 3,355,038 | -0.14(-0.33%) |
Dec 06, 2011 | 40.47 | 41.89 | 40.19 | 41.54 | 5,727,161 | +0.86(+2.12%) |
Dec 05, 2011 | 40.86 | 41.86 | 40.43 | 40.68 | 5,078,039 | -0.29(-0.70%) |
Dec 02, 2011 | 42.99 | 43.05 | 40.81 | 40.96 | 6,394,326 | -1.69(-3.96%) |
Dec 01, 2011 | 42.82 | 43.16 | 41.94 | 42.65 | 6,447,996 | -0.14(-0.34%) |
Nov 30, 2011 | 41.33 | 42.89 | 40.91 | 42.80 | 8,491,790 | +3.20(+8.09%) |
Nov 29, 2011 | 39.23 | 39.86 | 39.07 | 39.59 | 4,230,213 | +0.48(+1.22%) |
Nov 28, 2011 | 39.74 | 40.01 | 38.91 | 39.11 | 4,652,162 | +0.98(+2.57%) |
Nov 25, 2011 | 38.04 | 38.76 | 37.97 | 38.13 | 2,426,121 | -0.45(-1.18%) |
Nov 23, 2011 | 39.69 | 39.89 | 38.56 | 38.59 | 5,575,904 | -1.69(-4.20%) |
Nov 22, 2011 | 39.90 | 40.61 | 39.72 | 40.28 | 4,866,501 | +0.74(+1.87%) |
Nov 21, 2011 | 39.44 | 39.66 | 38.63 | 39.54 | 4,704,051 | -0.75(-1.86%) |
Nov 18, 2011 | 41.03 | 41.27 | 40.03 | 40.29 | 4,218,200 | -0.36(-0.88%) |
Nov 17, 2011 | 41.11 | 41.27 | 40.22 | 40.64 | 6,197,122 | -1.00(-2.41%) |
Nov 16, 2011 | 41.62 | 42.50 | 41.50 | 41.65 | 3,862,711 | -0.57(-1.36%) |
Nov 15, 2011 | 42.09 | 42.47 | 41.59 | 42.22 | 3,426,879 | +0.02(+0.05%) |
Nov 14, 2011 | 42.42 | 43.01 | 41.84 | 42.20 | 4,489,871 | -0.77(-1.80%) |
Nov 11, 2011 | 41.28 | 43.07 | 41.28 | 42.98 | 7,017,243 | +2.03(+4.96%) |
Nov 10, 2011 | 41.12 | 41.56 | 40.16 | 40.95 | 5,911,508 | -0.30(-0.73%) |
Nov 09, 2011 | 41.61 | 42.92 | 41.17 | 41.25 | 8,690,292 | -0.95(-2.25%) |
Nov 08, 2011 | 42.43 | 42.89 | 42.02 | 42.20 | 5,786,192 | -0.54(-1.27%) |
Nov 07, 2011 | 41.39 | 42.86 | 41.39 | 42.74 | 7,853,435 | +1.55(+3.77%) |
Nov 04, 2011 | 40.75 | 41.23 | 40.19 | 41.18 | 4,854,392 | -0.17(-0.40%) |
Nov 03, 2011 | 40.94 | 41.36 | 40.28 | 41.35 | 8,209,751 | +1.01(+2.51%) |
Nov 02, 2011 | 39.53 | 40.60 | 39.40 | 40.34 | 8,590,024 | +1.33(+3.41%) |
Nov 01, 2011 | 37.42 | 39.33 | 37.22 | 39.01 | 8,811,414 | +0.10(+0.27%) |
Oct 31, 2011 | 39.38 | 39.57 | 38.78 | 38.91 | 6,064,068 | -0.97(-2.44%) |
Oct 28, 2011 | 38.21 | 40.02 | 38.09 | 39.88 | 7,292,618 | +1.45(+3.77%) |
Oct 27, 2011 | 38.18 | 38.63 | 37.82 | 38.43 | 7,585,002 | +0.60(+1.58%) |
Oct 26, 2011 | 38.38 | 38.88 | 37.59 | 37.83 | 10,918,987 | -0.04(-0.11%) |
Oct 25, 2011 | 37.03 | 38.41 | 36.34 | 37.87 | 9,808,710 | +1.03(+2.79%) |
Oct 24, 2011 | 36.05 | 37.01 | 35.92 | 36.84 | 5,618,267 | +1.29(+3.63%) |
Oct 21, 2011 | 36.22 | 36.34 | 35.28 | 35.55 | 6,829,382 | +0.21(+0.59%) |
Oct 20, 2011 | 35.04 | 35.54 | 34.47 | 35.34 | 8,298,236 | -0.10(-0.27%) |
Oct 19, 2011 | 37.56 | 37.56 | 35.19 | 35.44 | 9,900,470 | -2.02(-5.40%) |
Oct 18, 2011 | 37.07 | 37.69 | 35.87 | 37.46 | 8,574,840 | +0.01(+0.02%) |
Oct 17, 2011 | 38.32 | 38.51 | 37.28 | 37.46 | 5,009,271 | -1.08(-2.81%) |
Oct 14, 2011 | 37.85 | 38.59 | 37.72 | 38.54 | 4,673,790 | +1.18(+3.16%) |
Oct 13, 2011 | 37.88 | 38.00 | 37.00 | 37.36 | 4,495,757 | -0.76(-1.99%) |
Oct 12, 2011 | 38.50 | 38.62 | 37.92 | 38.12 | 4,679,379 | +0.25(+0.65%) |
Oct 11, 2011 | 37.81 | 38.00 | 37.13 | 37.87 | 4,002,199 | -0.04(-0.10%) |
Oct 10, 2011 | 37.56 | 38.03 | 37.08 | 37.91 | 4,707,260 | +1.02(+2.76%) |
Oct 07, 2011 | 38.07 | 38.11 | 36.47 | 36.89 | 5,167,332 | -0.82(-2.17%) |
Oct 06, 2011 | 36.98 | 37.74 | 36.87 | 37.71 | 8,386,216 | +1.41(+3.88%) |
Oct 05, 2011 | 34.46 | 36.42 | 34.44 | 36.30 | 6,971,872 | +1.61(+4.64%) |
Oct 04, 2011 | 35.20 | 35.59 | 33.36 | 34.69 | 11,999,135 | -1.42(-3.92%) |
Oct 03, 2011 | 37.30 | 37.32 | 35.84 | 36.11 | 8,540,792 | -0.22(-0.61%) |
Sep 30, 2011 | 35.48 | 36.99 | 35.28 | 36.33 | 8,782,154 | +0.85(+2.40%) |
Sep 29, 2011 | 36.03 | 36.26 | 34.91 | 35.48 | 6,669,222 | +0.17(+0.47%) |
Sep 28, 2011 | 36.75 | 37.20 | 35.11 | 35.31 | 9,568,247 | -1.42(-3.86%) |
Sep 27, 2011 | 38.19 | 38.52 | 36.55 | 36.73 | 9,535,199 | -0.02(-0.07%) |
Sep 26, 2011 | 36.00 | 36.89 | 35.39 | 36.75 | 8,839,122 | +0.45(+1.23%) |
Sep 23, 2011 | 36.87 | 37.31 | 35.73 | 36.31 | 12,875,166 | -1.66(-4.36%) |
Sep 22, 2011 | 38.85 | 38.85 | 37.50 | 37.96 | 12,510,587 | -2.86(-7.00%) |
Sep 21, 2011 | 42.01 | 42.70 | 40.78 | 40.82 | 8,970,112 | -1.26(-2.99%) |
Sep 20, 2011 | 40.13 | 42.57 | 39.80 | 42.08 | 11,746,079 | +1.77(+4.38%) |
Sep 19, 2011 | 40.91 | 41.71 | 40.09 | 40.31 | 8,788,725 | -0.68(-1.65%) |
Sep 16, 2011 | 40.60 | 41.10 | 40.22 | 40.99 | 10,028,056 | +0.72(+1.78%) |
Sep 15, 2011 | 40.26 | 40.34 | 39.30 | 40.27 | 9,455,792 | -0.24(-0.59%) |
Sep 14, 2011 | 41.39 | 41.48 | 40.48 | 40.51 | 7,831,462 | -1.01(-2.43%) |
Sep 13, 2011 | 42.27 | 42.30 | 40.76 | 41.52 | 10,327,172 | -0.65(-1.55%) |
Sep 12, 2011 | 43.08 | 43.45 | 41.20 | 42.17 | 9,939,193 | -1.80(-4.09%) |
Sep 09, 2011 | 44.01 | 44.68 | 43.67 | 43.97 | 9,648,123 | -0.45(-1.02%) |
Sep 08, 2011 | 44.49 | 44.80 | 43.91 | 44.42 | 7,959,616 | +0.56(+1.27%) |
Sep 07, 2011 | 42.24 | 43.88 | 42.24 | 43.86 | 8,732,169 | +0.43(+0.99%) |
Sep 06, 2011 | 43.66 | 44.60 | 42.88 | 43.43 | 10,279,769 | -0.09(-0.20%) |
Sep 02, 2011 | 43.05 | 43.80 | 43.00 | 43.52 | 10,788,310 | +1.08(+2.55%) |
Sep 01, 2011 | 41.45 | 42.89 | 41.36 | 42.44 | 8,606,392 | +1.14(+2.75%) |
Aug 31, 2011 | 41.51 | 41.82 | 40.79 | 41.30 | 6,856,186 | -0.31(-0.75%) |
Aug 30, 2011 | 41.52 | 41.80 | 40.83 | 41.61 | 5,743,500 | +0.60(+1.47%) |
Aug 29, 2011 | 41.41 | 41.64 | 40.26 | 41.01 | 6,133,617 | -0.33(-0.81%) |
Aug 26, 2011 | 40.39 | 41.42 | 39.50 | 41.34 | 7,708,943 | +1.11(+2.75%) |
Aug 25, 2011 | 38.76 | 40.47 | 38.51 | 40.24 | 8,683,443 | +0.91(+2.31%) |
Aug 24, 2011 | 40.39 | 40.71 | 38.35 | 39.33 | 14,714,428 | -1.46(-3.59%) |
Aug 23, 2011 | 42.21 | 42.66 | 40.45 | 40.79 | 12,667,202 | -2.28(-5.28%) |
Aug 22, 2011 | 41.70 | 43.31 | 41.29 | 43.07 | 13,493,232 | +1.98(+4.82%) |
Aug 19, 2011 | 40.15 | 41.15 | 40.13 | 41.09 | 11,860,913 | +1.39(+3.51%) |
Aug 18, 2011 | 41.01 | 41.03 | 39.35 | 39.70 | 8,000,067 | -1.03(-2.54%) |
Aug 17, 2011 | 40.40 | 41.22 | 40.04 | 40.73 | 4,938,543 | +0.41(+1.03%) |
Aug 16, 2011 | 40.77 | 41.10 | 40.08 | 40.32 | 7,379,701 | -0.33(-0.81%) |
Aug 15, 2011 | 39.57 | 40.73 | 39.28 | 40.65 | 7,823,857 | +0.94(+2.36%) |
Aug 12, 2011 | 40.15 | 40.23 | 39.10 | 39.71 | 9,265,608 | -0.71(-1.75%) |
Aug 11, 2011 | 39.46 | 40.54 | 38.47 | 40.42 | 15,564,648 | +0.24(+0.59%) |
Aug 10, 2011 | 38.23 | 40.54 | 37.55 | 40.18 | 17,317,790 | +1.92(+5.01%) |
Aug 09, 2011 | 37.44 | 38.30 | 36.59 | 38.26 | 15,278,968 | +1.34(+3.64%) |
Aug 08, 2011 | 37.44 | 39.15 | 36.91 | 36.92 | 18,063,490 | +0.08(+0.22%) |
Aug 05, 2011 | 36.69 | 37.24 | 35.82 | 36.84 | 13,816,105 | +0.41(+1.11%) |
Aug 04, 2011 | 39.27 | 39.30 | 35.69 | 36.43 | 15,787,495 | -2.34(-6.03%) |
Aug 03, 2011 | 38.88 | 39.38 | 38.62 | 38.77 | 9,453,848 | +0.32(+0.83%) |
Aug 02, 2011 | 38.96 | 39.04 | 38.29 | 38.45 | 8,046,216 | +0.33(+0.88%) |
Aug 01, 2011 | 38.01 | 38.87 | 37.84 | 38.12 | 7,197,354 | +0.11(+0.29%) |
Jul 29, 2011 | 39.03 | 39.03 | 37.89 | 38.01 | 11,344,020 | -0.95(-2.45%) |
Jul 28, 2011 | 39.46 | 39.54 | 38.03 | 38.96 | 20,200,170 | -1.50(-3.71%) |
Jul 27, 2011 | 42.39 | 42.52 | 40.32 | 40.46 | 11,190,586 | -1.61(-3.84%) |
Jul 26, 2011 | 42.51 | 42.66 | 41.94 | 42.08 | 5,808,115 | -0.49(-1.16%) |
Jul 25, 2011 | 43.90 | 43.91 | 42.41 | 42.57 | 7,858,503 | -0.54(-1.25%) |
Jul 22, 2011 | 42.87 | 43.32 | 42.86 | 43.11 | 7,311,690 | +0.87(+2.07%) |
Jul 21, 2011 | 43.22 | 43.42 | 42.02 | 42.24 | 9,414,111 | -0.87(-2.01%) |
Jul 20, 2011 | 42.51 | 43.56 | 42.33 | 43.10 | 9,407,511 | +0.17(+0.39%) |
Jul 19, 2011 | 43.83 | 43.91 | 42.66 | 42.94 | 10,116,401 | -0.82(-1.87%) |
Jul 18, 2011 | 43.39 | 44.03 | 43.10 | 43.76 | 8,965,043 | +0.72(+1.68%) |
Jul 15, 2011 | 42.83 | 43.19 | 42.52 | 43.03 | 7,504,683 | +0.14(+0.33%) |
Jul 14, 2011 | 43.60 | 43.68 | 42.70 | 42.89 | 10,617,686 | -0.23(-0.53%) |
Jul 13, 2011 | 42.22 | 43.87 | 42.13 | 43.12 | 15,536,452 | +1.36(+3.26%) |
Jul 12, 2011 | 40.02 | 42.04 | 39.97 | 41.76 | 11,906,392 | +1.71(+4.27%) |
Jul 11, 2011 | 40.33 | 40.81 | 39.85 | 40.05 | 7,233,032 | -0.06(-0.16%) |
Jul 08, 2011 | 40.33 | 40.58 | 39.95 | 40.11 | 6,382,123 | -0.01(-0.02%) |
Jul 07, 2011 | 39.68 | 40.42 | 39.41 | 40.12 | 8,218,961 | +0.71(+1.79%) |
Jul 06, 2011 | 39.25 | 39.72 | 39.25 | 39.41 | 7,168,878 | +0.24(+0.61%) |
Jul 05, 2011 | 38.62 | 39.34 | 38.21 | 39.17 | 8,499,230 | +1.49(+3.96%) |
Jul 01, 2011 | 38.19 | 38.20 | 37.19 | 37.68 | 5,475,117 | -0.67(-1.74%) |
Jun 30, 2011 | 38.50 | 38.67 | 37.72 | 38.35 | 6,098,156 | +0.02(+0.04%) |
Jun 29, 2011 | 38.13 | 38.92 | 37.88 | 38.33 | 7,591,446 | +0.60(+1.58%) |
Jun 28, 2011 | 37.36 | 37.87 | 36.77 | 37.74 | 7,265,130 | +0.60(+1.63%) |
Jun 27, 2011 | 36.99 | 37.44 | 36.63 | 37.13 | 4,556,809 | -0.08(-0.21%) |
Jun 24, 2011 | 38.67 | 38.73 | 37.09 | 37.21 | 6,996,578 | -1.44(-3.72%) |
Jun 23, 2011 | 38.44 | 38.70 | 37.82 | 38.65 | 9,504,771 | -0.68(-1.74%) |
Jun 22, 2011 | 38.53 | 40.03 | 38.48 | 39.33 | 10,677,264 | +0.80(+2.08%) |
Jun 21, 2011 | 37.81 | 38.62 | 37.76 | 38.53 | 7,240,672 | +0.91(+2.43%) |
Jun 20, 2011 | 37.47 | 37.84 | 37.41 | 37.62 | 7,553,781 | +0.72(+1.94%) |
Jun 17, 2011 | 36.64 | 37.40 | 36.51 | 36.90 | 9,231,985 | +0.17(+0.48%) |
Jun 16, 2011 | 37.85 | 37.95 | 36.30 | 36.73 | 11,394,970 | -1.22(-3.22%) |
Jun 15, 2011 | 37.22 | 38.22 | 37.18 | 37.95 | 10,772,949 | +0.55(+1.47%) |
Jun 14, 2011 | 36.78 | 37.62 | 36.78 | 37.40 | 5,192,576 | +0.69(+1.89%) |
Jun 13, 2011 | 37.28 | 37.58 | 36.60 | 36.71 | 7,715,145 | -0.73(-1.95%) |
Jun 10, 2011 | 37.45 | 37.63 | 36.79 | 37.44 | 8,635,616 | -0.34(-0.90%) |
Jun 09, 2011 | 37.46 | 37.92 | 37.12 | 37.78 | 6,912,544 | +0.45(+1.21%) |
Jun 08, 2011 | 37.70 | 38.04 | 37.07 | 37.33 | 9,926,382 | -0.77(-2.02%) |
Jun 07, 2011 | 38.57 | 38.79 | 38.09 | 38.10 | 6,805,140 | -0.31(-0.81%) |
Jun 06, 2011 | 39.14 | 39.52 | 38.28 | 38.41 | 7,668,988 | -0.57(-1.47%) |
Jun 03, 2011 | 38.42 | 39.30 | 38.34 | 38.98 | 5,678,230 | -0.35(-0.89%) |
May 24, 2011 | 38.65 | 39.50 | 38.65 | 39.33 | 8,834,703 | +0.85(+2.21%) |
May 23, 2011 | 38.61 | 39.23 | 38.30 | 38.48 | 7,096,571 | -0.16(-0.41%) |
May 20, 2011 | 38.41 | 39.14 | 37.80 | 38.64 | 10,387,149 | +0.25(+0.64%) |
May 19, 2011 | 38.53 | 39.01 | 38.22 | 38.39 | 7,964,719 | -0.23(-0.60%) |
May 18, 2011 | 39.00 | 39.11 | 38.34 | 38.62 | 8,197,282 | -0.05(-0.12%) |
May 17, 2011 | 38.13 | 38.87 | 37.87 | 38.67 | 10,173,877 | +0.22(+0.58%) |
May 16, 2011 | 37.94 | 38.84 | 37.65 | 38.45 | 11,371,290 | +0.53(+1.40%) |
May 13, 2011 | 37.84 | 38.57 | 37.30 | 37.92 | 9,815,902 | +0.05(+0.13%) |
May 12, 2011 | 37.39 | 38.43 | 37.21 | 37.87 | 12,340,592 | -0.17(-0.46%) |
May 11, 2011 | 39.33 | 39.73 | 37.81 | 38.04 | 12,034,760 | -1.40(-3.54%) |
May 10, 2011 | 39.98 | 40.04 | 39.38 | 39.44 | 7,877,159 | -0.41(-1.03%) |
May 09, 2011 | 39.35 | 39.87 | 39.01 | 39.85 | 7,745,547 | +1.04(+2.68%) |
May 06, 2011 | 39.56 | 39.95 | 38.52 | 38.81 | 12,488,428 | +0.16(+0.41%) |
May 05, 2011 | 39.72 | 40.55 | 38.08 | 38.65 | 15,194,070 | -1.63(-4.06%) |
May 04, 2011 | 40.37 | 40.69 | 39.42 | 40.29 | 12,957,829 | -0.32(-0.78%) |
May 03, 2011 | 41.52 | 41.73 | 40.29 | 40.60 | 16,961,504 | -1.21(-2.90%) |