Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.37 | 35.54 | 35.10 | 35.21 | 14,995,839 | -0.17(-0.49%) |
Apr 27, 2012 | 35.58 | 35.64 | 35.16 | 35.39 | 10,637,936 | -0.10(-0.29%) |
Apr 26, 2012 | 34.94 | 35.57 | 34.86 | 35.49 | 16,312,573 | +0.58(+1.65%) |
Apr 25, 2012 | 35.50 | 35.50 | 34.67 | 34.91 | 20,738,750 | -0.42(-1.20%) |
Apr 24, 2012 | 35.46 | 35.61 | 35.31 | 35.34 | 17,837,422 | -0.22(-0.62%) |
Apr 23, 2012 | 35.27 | 35.75 | 35.09 | 35.56 | 15,673,781 | -0.27(-0.75%) |
Apr 20, 2012 | 35.94 | 36.15 | 35.72 | 35.83 | 14,423,198 | -0.00(-0.01%) |
Apr 19, 2012 | 35.98 | 36.08 | 35.54 | 35.83 | 14,673,016 | -0.20(-0.55%) |
Apr 18, 2012 | 36.04 | 36.29 | 35.97 | 36.03 | 15,044,124 | -0.48(-1.31%) |
Apr 17, 2012 | 36.58 | 36.71 | 36.49 | 36.51 | 12,130,319 | +0.21(+0.58%) |
Apr 16, 2012 | 36.29 | 36.63 | 36.19 | 36.29 | 26,006,740 | +0.10(+0.27%) |
Apr 13, 2012 | 36.46 | 36.70 | 36.20 | 36.20 | 14,083,856 | -0.44(-1.21%) |
Apr 12, 2012 | 36.12 | 36.74 | 36.12 | 36.64 | 17,249,730 | +0.48(+1.33%) |
Apr 11, 2012 | 36.57 | 36.76 | 36.09 | 36.16 | 18,698,800 | -0.07(-0.19%) |
Apr 10, 2012 | 36.85 | 36.99 | 36.11 | 36.23 | 19,868,946 | -0.67(-1.81%) |
Apr 09, 2012 | 36.70 | 37.11 | 36.67 | 36.89 | 13,720,250 | -0.15(-0.41%) |
Apr 05, 2012 | 37.39 | 37.53 | 36.99 | 37.05 | 12,936,055 | -0.40(-1.08%) |
Apr 04, 2012 | 37.23 | 37.73 | 37.07 | 37.45 | 15,136,880 | -0.06(-0.17%) |
Apr 03, 2012 | 37.69 | 37.73 | 37.20 | 37.51 | 13,820,063 | -0.28(-0.73%) |
Apr 02, 2012 | 37.36 | 38.01 | 37.30 | 37.79 | 12,346,781 | +0.42(+1.13%) |
Mar 30, 2012 | 37.44 | 37.64 | 37.28 | 37.37 | 14,017,058 | +0.10(+0.28%) |
Mar 29, 2012 | 36.97 | 37.29 | 36.59 | 37.26 | 15,557,911 | -0.09(-0.24%) |
Mar 28, 2012 | 37.67 | 37.75 | 37.12 | 37.35 | 15,359,833 | -0.42(-1.12%) |
Mar 27, 2012 | 38.09 | 38.10 | 37.76 | 37.77 | 12,735,175 | -0.26(-0.67%) |
Mar 26, 2012 | 37.89 | 38.07 | 37.82 | 38.03 | 12,210,925 | +0.42(+1.11%) |
Mar 23, 2012 | 37.37 | 37.79 | 37.14 | 37.61 | 16,561,832 | +0.30(+0.82%) |
Mar 22, 2012 | 37.78 | 37.85 | 37.22 | 37.31 | 18,831,124 | -0.69(-1.81%) |
Mar 21, 2012 | 38.23 | 38.25 | 37.84 | 38.00 | 16,322,691 | -0.14(-0.36%) |
Mar 20, 2012 | 38.10 | 38.34 | 37.91 | 38.13 | 14,424,646 | -0.25(-0.64%) |
Mar 19, 2012 | 37.97 | 38.49 | 37.86 | 38.38 | 12,139,422 | +0.44(+1.15%) |
Mar 16, 2012 | 37.80 | 38.09 | 37.75 | 37.94 | 30,898,162 | +0.27(+0.72%) |
Mar 15, 2012 | 38.09 | 38.20 | 37.43 | 37.67 | 18,893,512 | -0.43(-1.14%) |
Mar 14, 2012 | 38.24 | 38.40 | 37.99 | 38.10 | 16,574,794 | -0.12(-0.32%) |
Mar 13, 2012 | 38.19 | 38.25 | 37.87 | 38.23 | 17,669,256 | +0.22(+0.58%) |
Mar 12, 2012 | 37.94 | 38.25 | 37.84 | 38.01 | 15,064,850 | +0.07(+0.19%) |
Mar 09, 2012 | 37.97 | 38.34 | 37.89 | 37.93 | 17,307,786 | -0.03(-0.08%) |
Mar 08, 2012 | 38.08 | 38.17 | 37.93 | 37.96 | 12,491,860 | +0.10(+0.26%) |
Mar 07, 2012 | 37.58 | 38.10 | 37.50 | 37.86 | 14,423,229 | +0.28(+0.75%) |
Mar 06, 2012 | 37.51 | 37.71 | 37.33 | 37.58 | 17,921,036 | -0.55(-1.43%) |
Mar 05, 2012 | 37.98 | 38.21 | 37.75 | 38.13 | 14,301,024 | -0.04(-0.12%) |
Mar 02, 2012 | 38.31 | 38.44 | 38.05 | 38.17 | 14,425,623 | -0.28(-0.73%) |
Mar 01, 2012 | 37.91 | 38.46 | 37.86 | 38.45 | 18,890,870 | +0.82(+2.18%) |
Feb 29, 2012 | 38.02 | 38.21 | 37.39 | 37.63 | 24,717,630 | -0.35(-0.93%) |
Feb 28, 2012 | 37.74 | 38.06 | 37.56 | 37.99 | 21,752,836 | +0.41(+1.10%) |
Feb 27, 2012 | 37.31 | 37.77 | 37.21 | 37.57 | 16,379,829 | +0.24(+0.63%) |
Feb 24, 2012 | 36.91 | 37.48 | 36.87 | 37.34 | 22,907,608 | +0.56(+1.52%) |
Feb 23, 2012 | 36.56 | 36.87 | 36.48 | 36.78 | 15,251,219 | +0.33(+0.92%) |
Feb 22, 2012 | 36.39 | 36.62 | 36.33 | 36.44 | 13,472,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.35 | 36.44 | 36.19 | 36.29 | 19,910,750 | +0.23(+0.64%) |
Feb 17, 2012 | 35.96 | 36.14 | 35.86 | 36.06 | 16,353,631 | +0.29(+0.80%) |
Feb 16, 2012 | 35.85 | 35.86 | 35.46 | 35.78 | 17,069,734 | -0.00(-0.01%) |
Feb 15, 2012 | 36.05 | 36.05 | 35.62 | 35.78 | 17,905,132 | -0.07(-0.20%) |
Feb 14, 2012 | 35.38 | 36.01 | 35.37 | 35.86 | 16,520,816 | +0.38(+1.09%) |
Feb 13, 2012 | 35.41 | 35.52 | 35.07 | 35.47 | 65,403,172 | +0.27(+0.78%) |
Feb 10, 2012 | 34.92 | 35.31 | 34.81 | 35.20 | 72,211,704 | +0.34(+0.98%) |
Feb 09, 2012 | 35.19 | 35.32 | 34.71 | 34.86 | 49,359,056 | -0.34(-0.97%) |
Feb 08, 2012 | 35.22 | 35.29 | 34.94 | 35.20 | 12,037,775 | +0.16(+0.46%) |
Feb 07, 2012 | 34.82 | 35.14 | 34.72 | 35.04 | 16,918,832 | +0.29(+0.84%) |
Feb 06, 2012 | 34.22 | 34.77 | 34.20 | 34.75 | 13,908,378 | +0.42(+1.22%) |
Feb 03, 2012 | 34.40 | 34.42 | 34.13 | 34.33 | 20,465,204 | +0.27(+0.79%) |
Feb 02, 2012 | 33.72 | 34.14 | 33.71 | 34.06 | 18,118,694 | +0.29(+0.85%) |
Feb 01, 2012 | 33.57 | 33.93 | 33.39 | 33.77 | 21,278,908 | +0.54(+1.63%) |
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,477,588 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,476,868 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.99 | 33.51 | 33.81 | 15,950,856 | -0.06(-0.19%) |
Jan 26, 2012 | 34.34 | 34.34 | 33.79 | 33.87 | 20,469,040 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,738,024 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.56 | 34.11 | 34.40 | 17,051,380 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.38 | 19,057,024 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.69 | 34.31 | 34.69 | 15,799,260 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.50 | 34.72 | 16,726,032 | -0.11(-0.32%) |
Jan 18, 2012 | 34.54 | 34.95 | 34.35 | 34.83 | 14,859,005 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.72 | 34.34 | 34.49 | 13,038,000 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.54 | 34.13 | 34.27 | 19,672,336 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,379,818 | -0.61(-1.74%) |
Jan 11, 2012 | 35.51 | 35.58 | 35.05 | 35.08 | 15,320,168 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,837,310 | +0.17(+0.47%) |
Jan 09, 2012 | 35.45 | 35.58 | 35.31 | 35.54 | 17,208,358 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,141 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.68 | 16,079,504 | -0.29(-0.80%) |
Jan 04, 2012 | 36.00 | 36.10 | 35.70 | 35.96 | 11,595,995 | +0.46(+1.30%) |
Dec 30, 2011 | 35.53 | 35.66 | 35.48 | 35.50 | 9,510,098 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,225,460 | +0.51(+1.46%) |
Dec 28, 2011 | 35.54 | 35.62 | 34.96 | 34.99 | 10,743,871 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.65 | 35.17 | 35.54 | 9,108,134 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.29 | 8,421,313 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.98 | 34.40 | 14,023,995 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 34.00 | 13,911,793 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.06 | 12,981,965 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,940,576 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.78 | 33.11 | 33.27 | 14,515,348 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.21 | 33.38 | 18,990,232 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.91 | 33.89 | 34.03 | 19,108,676 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.34 | 15,183,351 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.76 | 35.05 | 14,503,320 | +0.45(+1.31%) |
Dec 08, 2011 | 35.11 | 35.24 | 34.49 | 34.60 | 15,616,836 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.51 | 34.91 | 35.28 | 17,560,346 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,586,028 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.48 | 18,952,692 | +0.13(+0.37%) |
Dec 02, 2011 | 35.28 | 35.62 | 35.00 | 35.35 | 23,067,858 | +0.38(+1.10%) |
Dec 01, 2011 | 34.67 | 35.02 | 34.60 | 34.96 | 14,609,302 | +0.21(+0.62%) |
Nov 30, 2011 | 34.12 | 34.77 | 34.11 | 34.75 | 24,036,190 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.37 | 32.77 | 33.20 | 17,363,008 | +0.42(+1.29%) |
Nov 28, 2011 | 33.17 | 33.26 | 32.49 | 32.77 | 20,409,890 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,130 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.61 | 32.61 | 17,720,258 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.20 | 13,923,508 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.07 | 33.54 | 17,192,600 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.75 | 16,489,581 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.54 | 33.61 | 33.89 | 17,773,774 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.82 | 33.99 | 20,591,598 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,536,654 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.14 | 34.66 | 34.93 | 16,968,988 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.46 | 35.07 | 35.15 | 13,463,548 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.18 | 34.80 | 12,862,267 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,055,390 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,852,281 | +0.57(+1.62%) |
Nov 07, 2011 | 34.51 | 35.01 | 34.32 | 34.87 | 12,438,521 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,853,480 | +0.10(+0.30%) |
Nov 03, 2011 | 34.00 | 34.48 | 33.59 | 34.35 | 19,010,784 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,891,154 | +0.57(+1.74%) |
Nov 01, 2011 | 33.08 | 33.55 | 32.76 | 33.09 | 23,523,462 | -0.84(-2.48%) |
Oct 31, 2011 | 34.43 | 34.54 | 33.93 | 33.93 | 21,183,744 | -1.02(-2.91%) |
Oct 28, 2011 | 35.45 | 35.55 | 34.84 | 34.95 | 30,771,478 | -0.54(-1.52%) |
Oct 27, 2011 | 35.68 | 35.91 | 35.30 | 35.49 | 24,879,330 | +0.47(+1.34%) |
Oct 26, 2011 | 35.14 | 35.31 | 34.18 | 35.02 | 18,686,016 | +0.59(+1.71%) |
Oct 25, 2011 | 35.17 | 35.17 | 34.32 | 34.43 | 22,540,068 | -0.70(-2.00%) |
Oct 24, 2011 | 34.99 | 35.28 | 34.76 | 35.14 | 14,953,797 | +0.14(+0.40%) |
Oct 21, 2011 | 34.59 | 35.08 | 34.53 | 34.99 | 18,462,096 | +0.76(+2.22%) |
Oct 20, 2011 | 33.85 | 34.40 | 33.62 | 34.23 | 17,614,360 | +0.35(+1.02%) |
Oct 19, 2011 | 33.79 | 34.43 | 33.64 | 33.89 | 18,186,102 | +0.17(+0.51%) |
Oct 18, 2011 | 33.18 | 34.10 | 33.07 | 33.72 | 20,419,070 | +0.42(+1.27%) |
Oct 17, 2011 | 33.48 | 33.69 | 33.03 | 33.29 | 13,305,874 | -0.32(-0.94%) |
Oct 14, 2011 | 33.13 | 33.61 | 33.04 | 33.61 | 15,505,096 | +0.95(+2.91%) |
Oct 13, 2011 | 32.26 | 32.79 | 32.20 | 32.66 | 17,315,800 | -0.07(-0.22%) |
Oct 12, 2011 | 32.67 | 33.06 | 32.42 | 32.73 | 17,493,150 | +0.40(+1.24%) |
Oct 11, 2011 | 32.01 | 32.50 | 31.98 | 32.33 | 18,252,388 | +0.03(+0.10%) |
Oct 10, 2011 | 31.61 | 32.37 | 31.57 | 32.30 | 16,782,368 | +1.35(+4.35%) |
Oct 07, 2011 | 31.24 | 31.40 | 30.61 | 30.95 | 18,789,126 | -0.09(-0.30%) |
Oct 06, 2011 | 30.69 | 31.08 | 30.61 | 31.05 | 19,663,830 | +0.20(+0.66%) |
Oct 05, 2011 | 30.45 | 30.88 | 30.02 | 30.84 | 25,990,940 | +0.80(+2.67%) |
Oct 04, 2011 | 28.98 | 30.08 | 28.30 | 30.04 | 26,225,452 | +0.62(+2.10%) |
Oct 03, 2011 | 30.23 | 30.35 | 29.41 | 29.42 | 24,273,066 | -1.12(-3.68%) |
Sep 30, 2011 | 30.38 | 31.19 | 30.38 | 30.55 | 21,320,828 | -0.51(-1.63%) |
Sep 29, 2011 | 31.19 | 31.20 | 30.43 | 31.05 | 28,040,924 | +0.55(+1.80%) |
Sep 28, 2011 | 30.77 | 31.61 | 30.41 | 30.50 | 19,908,152 | -0.50(-1.60%) |
Sep 27, 2011 | 31.57 | 31.82 | 30.82 | 31.00 | 19,443,846 | +0.06(+0.20%) |
Sep 26, 2011 | 30.37 | 30.98 | 29.81 | 30.94 | 21,187,460 | +0.78(+2.59%) |
Sep 23, 2011 | 29.84 | 30.51 | 29.82 | 30.16 | 19,011,662 | -0.17(-0.57%) |
Sep 22, 2011 | 30.39 | 30.55 | 29.83 | 30.33 | 32,765,724 | -1.00(-3.20%) |
Sep 21, 2011 | 32.24 | 32.42 | 31.33 | 31.33 | 19,654,526 | -0.99(-3.07%) |
Sep 20, 2011 | 32.37 | 32.91 | 32.18 | 32.33 | 16,989,956 | +0.12(+0.36%) |
Sep 19, 2011 | 31.79 | 32.43 | 31.55 | 32.21 | 17,355,414 | -0.25(-0.77%) |
Sep 16, 2011 | 32.51 | 32.56 | 31.96 | 32.46 | 30,980,824 | +0.18(+0.55%) |
Sep 15, 2011 | 32.08 | 32.34 | 31.87 | 32.29 | 19,204,548 | +0.46(+1.44%) |
Sep 14, 2011 | 31.37 | 32.27 | 31.03 | 31.83 | 20,804,972 | +0.58(+1.87%) |
Sep 13, 2011 | 31.10 | 31.49 | 30.77 | 31.24 | 16,216,895 | +0.25(+0.81%) |
Sep 12, 2011 | 30.60 | 31.00 | 30.37 | 30.99 | 24,493,912 | +0.00(+0.02%) |
Sep 09, 2011 | 31.34 | 31.72 | 30.81 | 30.99 | 25,321,286 | -0.80(-2.50%) |
Sep 08, 2011 | 32.32 | 32.56 | 31.54 | 31.78 | 21,688,118 | -0.69(-2.12%) |
Sep 07, 2011 | 32.16 | 32.51 | 32.02 | 32.47 | 18,257,076 | +0.78(+2.45%) |
Sep 06, 2011 | 30.98 | 31.76 | 30.78 | 31.70 | 22,845,966 | -0.36(-1.11%) |
Sep 02, 2011 | 32.04 | 32.29 | 31.71 | 32.05 | 18,083,880 | -0.74(-2.25%) |
Sep 01, 2011 | 33.12 | 33.23 | 32.63 | 32.79 | 18,562,978 | -0.05(-0.15%) |
Aug 31, 2011 | 32.95 | 33.17 | 32.59 | 32.84 | 18,704,990 | +0.11(+0.34%) |
Aug 30, 2011 | 32.25 | 32.97 | 31.95 | 32.73 | 22,721,172 | +0.03(+0.09%) |
Aug 29, 2011 | 32.17 | 32.73 | 32.12 | 32.70 | 16,655,281 | +1.10(+3.46%) |
Aug 26, 2011 | 31.01 | 31.85 | 30.64 | 31.61 | 16,012,328 | +0.35(+1.13%) |
Aug 25, 2011 | 32.14 | 32.27 | 31.12 | 31.25 | 15,799,877 | -0.65(-2.03%) |
Aug 24, 2011 | 31.54 | 31.94 | 31.27 | 31.90 | 15,888,211 | +0.20(+0.62%) |
Aug 23, 2011 | 30.64 | 31.71 | 30.63 | 31.70 | 24,182,518 | +1.15(+3.76%) |
Aug 22, 2011 | 31.54 | 31.69 | 30.40 | 30.55 | 18,429,862 | -0.13(-0.41%) |
Aug 19, 2011 | 30.43 | 31.33 | 30.39 | 30.68 | 28,464,922 | -0.10(-0.31%) |
Aug 18, 2011 | 31.60 | 31.61 | 30.43 | 30.78 | 34,211,560 | -1.46(-4.53%) |
Aug 17, 2011 | 32.46 | 32.62 | 32.02 | 32.24 | 15,253,218 | +0.14(+0.42%) |
Aug 16, 2011 | 32.24 | 32.35 | 31.72 | 32.10 | 19,944,242 | -0.45(-1.39%) |
Aug 15, 2011 | 32.35 | 32.93 | 32.22 | 32.56 | 20,518,018 | +0.69(+2.17%) |
Aug 12, 2011 | 32.11 | 32.38 | 31.51 | 31.87 | 22,729,838 | +0.26(+0.81%) |
Aug 11, 2011 | 30.41 | 32.04 | 30.10 | 31.61 | 32,697,560 | +1.36(+4.48%) |
Aug 10, 2011 | 31.11 | 31.44 | 29.94 | 30.25 | 31,965,492 | -0.89(-2.87%) |
Aug 09, 2011 | 31.44 | 31.21 | 29.14 | 31.15 | 45,920,408 | +1.27(+4.26%) |
Aug 08, 2011 | 31.44 | 32.55 | 29.83 | 29.87 | 59,901,720 | -2.81(-8.61%) |
Aug 05, 2011 | 32.38 | 33.33 | 31.48 | 32.69 | 39,036,876 | +0.40(+1.24%) |
Aug 04, 2011 | 33.49 | 33.53 | 32.22 | 32.29 | 32,794,444 | -1.76(-5.16%) |
Aug 03, 2011 | 34.08 | 34.38 | 33.47 | 34.04 | 25,109,188 | -0.03(-0.10%) |
Aug 02, 2011 | 34.50 | 34.94 | 34.06 | 34.08 | 20,155,146 | -0.66(-1.89%) |
Aug 01, 2011 | 35.44 | 35.44 | 34.47 | 34.73 | 18,616,518 | +0.00(+0.00%) |
Jul 29, 2011 | 34.75 | 35.07 | 34.47 | 34.73 | 20,926,220 | -0.38(-1.07%) |
Jul 28, 2011 | 35.27 | 35.47 | 35.00 | 35.11 | 16,625,617 | -0.17(-0.49%) |
Jul 27, 2011 | 35.79 | 35.94 | 35.28 | 35.28 | 20,978,606 | -0.23(-0.65%) |
Jul 26, 2011 | 35.97 | 36.04 | 35.45 | 35.51 | 20,262,910 | -0.45(-1.26%) |
Jul 25, 2011 | 35.98 | 36.31 | 35.86 | 35.97 | 17,526,376 | -0.34(-0.94%) |
Jul 22, 2011 | 36.53 | 36.59 | 36.22 | 36.31 | 16,803,232 | -0.27(-0.73%) |
Jul 21, 2011 | 36.10 | 36.67 | 35.95 | 36.57 | 17,769,840 | +0.66(+1.83%) |
Jul 20, 2011 | 36.24 | 36.31 | 35.87 | 35.92 | 18,630,874 | -0.15(-0.42%) |
Jul 19, 2011 | 36.34 | 36.53 | 35.72 | 36.07 | 22,778,644 | -0.00(-0.01%) |
Jul 18, 2011 | 36.51 | 36.55 | 35.97 | 36.08 | 47,349,304 | -0.47(-1.28%) |
Jul 15, 2011 | 36.64 | 36.84 | 36.42 | 36.54 | 87,207,048 | +0.39(+1.07%) |
Jul 14, 2011 | 38.31 | 38.32 | 36.10 | 36.16 | 129,490,440 | +0.58(+1.63%) |
Jul 13, 2011 | 35.59 | 36.01 | 35.38 | 35.58 | 15,532,575 | +0.03(+0.08%) |
Jul 12, 2011 | 35.51 | 35.97 | 35.38 | 35.55 | 15,240,025 | -0.17(-0.48%) |
Jul 11, 2011 | 35.78 | 35.90 | 35.58 | 35.72 | 13,730,849 | -0.58(-1.59%) |
Jul 08, 2011 | 36.03 | 36.32 | 35.92 | 36.30 | 16,123,154 | -0.40(-1.09%) |
Jul 07, 2011 | 36.75 | 36.82 | 36.47 | 36.70 | 12,706,701 | +0.34(+0.95%) |
Jul 06, 2011 | 36.30 | 36.42 | 36.14 | 36.36 | 12,866,848 | +0.09(+0.24%) |
Jul 05, 2011 | 36.30 | 36.58 | 36.12 | 36.27 | 16,445,074 | -0.01(-0.04%) |
Jul 01, 2011 | 35.99 | 36.34 | 35.66 | 36.29 | 15,951,755 | +0.33(+0.92%) |
Jun 30, 2011 | 35.55 | 35.99 | 35.55 | 35.96 | 15,834,171 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.40 | 16,833,478 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.09 | 34.51 | 35.03 | 14,362,218 | +0.71(+2.06%) |
Jun 27, 2011 | 34.11 | 34.52 | 34.08 | 34.33 | 16,249,608 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.12 | 34.16 | 28,247,800 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,861,450 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,068,017 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,175,936 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.45 | 34.56 | 24,697,994 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.40 | 20,341,350 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.55 | 33.74 | 34.25 | 17,422,422 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.75 | 16,132,368 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.75 | 34.20 | 34.37 | 15,755,368 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,757,316 | -0.35(-1.04%) |
Jun 10, 2011 | 34.54 | 34.65 | 34.14 | 34.19 | 15,375,364 | -0.49(-1.41%) |
Jun 09, 2011 | 34.41 | 34.97 | 34.14 | 34.67 | 14,563,987 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,788,350 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,582,840 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,327,021 | -0.70(-2.03%) |
Jun 03, 2011 | 33.86 | 34.91 | 33.85 | 34.62 | 15,320,097 | +0.23(+0.67%) |
May 24, 2011 | 34.40 | 34.93 | 34.34 | 34.39 | 15,603,300 | +0.28(+0.81%) |
May 23, 2011 | 34.21 | 34.29 | 33.88 | 34.11 | 14,679,757 | -0.61(-1.76%) |
May 20, 2011 | 34.72 | 34.97 | 34.33 | 34.72 | 16,341,930 | -0.04(-0.12%) |
May 19, 2011 | 34.76 | 34.98 | 34.45 | 34.77 | 13,809,602 | +0.26(+0.76%) |
May 18, 2011 | 34.03 | 34.79 | 33.89 | 34.50 | 18,580,204 | +0.60(+1.78%) |
May 17, 2011 | 33.50 | 34.05 | 33.50 | 33.90 | 17,493,034 | +0.05(+0.15%) |
May 16, 2011 | 33.82 | 34.17 | 33.52 | 33.85 | 17,270,890 | +0.00(+0.00%) |
May 13, 2011 | 33.97 | 34.11 | 33.46 | 33.85 | 17,434,840 | -0.04(-0.13%) |
May 12, 2011 | 34.29 | 34.31 | 33.49 | 33.89 | 26,284,132 | -0.47(-1.38%) |
May 11, 2011 | 35.10 | 35.16 | 34.13 | 34.37 | 21,405,838 | -0.99(-2.79%) |
May 10, 2011 | 35.01 | 35.44 | 34.86 | 35.35 | 14,891,587 | +0.42(+1.19%) |
May 09, 2011 | 34.83 | 35.12 | 34.67 | 34.93 | 20,169,264 | +0.37(+1.07%) |
May 06, 2011 | 34.51 | 35.27 | 34.36 | 34.56 | 25,134,066 | +0.46(+1.35%) |
May 05, 2011 | 34.52 | 34.57 | 33.74 | 34.10 | 26,934,324 | -0.80(-2.28%) |
May 04, 2011 | 35.38 | 35.38 | 34.31 | 34.90 | 33,227,852 | -0.42(-1.18%) |
May 03, 2011 | 36.47 | 36.50 | 34.78 | 35.32 | 37,312,876 | -1.39(-3.80%) |