Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.34 | 26.72 | 26.20 | 26.48 | 3,404,525 | -0.16(-0.61%) |
Apr 27, 2012 | 26.59 | 26.76 | 26.40 | 26.64 | 2,827,815 | +0.21(+0.81%) |
Apr 26, 2012 | 26.51 | 26.69 | 26.18 | 26.43 | 3,387,556 | -0.14(-0.53%) |
Apr 25, 2012 | 26.06 | 26.64 | 25.70 | 26.57 | 4,691,438 | +0.82(+3.20%) |
Apr 24, 2012 | 25.47 | 26.30 | 25.02 | 25.75 | 5,228,267 | +0.43(+1.71%) |
Apr 23, 2012 | 25.18 | 25.67 | 24.92 | 25.32 | 6,360,827 | -0.89(-3.38%) |
Apr 20, 2012 | 26.71 | 26.89 | 26.20 | 26.20 | 3,797,538 | -0.22(-0.83%) |
Apr 19, 2012 | 26.45 | 26.89 | 26.02 | 26.42 | 4,278,530 | -0.09(-0.35%) |
Apr 18, 2012 | 26.16 | 26.86 | 26.09 | 26.52 | 4,333,830 | +0.25(+0.94%) |
Apr 17, 2012 | 26.57 | 26.94 | 26.09 | 26.27 | 4,838,313 | +0.23(+0.90%) |
Apr 16, 2012 | 26.20 | 26.54 | 25.60 | 26.03 | 4,439,617 | +0.02(+0.08%) |
Apr 13, 2012 | 26.14 | 26.28 | 25.72 | 26.01 | 3,740,644 | -0.32(-1.21%) |
Apr 12, 2012 | 25.35 | 26.44 | 25.24 | 26.33 | 5,309,603 | +1.38(+5.54%) |
Apr 11, 2012 | 25.06 | 25.42 | 24.86 | 24.95 | 4,936,428 | +0.34(+1.38%) |
Apr 10, 2012 | 24.56 | 24.80 | 23.93 | 24.61 | 5,460,460 | +0.09(+0.38%) |
Apr 09, 2012 | 24.54 | 24.90 | 24.29 | 24.52 | 3,178,846 | -0.53(-2.12%) |
Apr 05, 2012 | 25.44 | 26.09 | 24.94 | 25.05 | 4,789,892 | -0.33(-1.29%) |
Apr 04, 2012 | 24.93 | 25.46 | 24.67 | 25.37 | 6,393,221 | -0.36(-1.41%) |
Apr 03, 2012 | 26.25 | 26.25 | 25.62 | 25.74 | 4,797,351 | -0.49(-1.87%) |
Apr 02, 2012 | 25.38 | 26.51 | 25.06 | 26.23 | 5,972,790 | +0.93(+3.67%) |
Mar 30, 2012 | 24.92 | 25.32 | 24.71 | 25.30 | 3,473,964 | +0.61(+2.47%) |
Mar 29, 2012 | 24.40 | 24.74 | 23.84 | 24.69 | 4,663,514 | +0.18(+0.72%) |
Mar 28, 2012 | 25.29 | 25.30 | 24.43 | 24.51 | 4,145,788 | -0.99(-3.87%) |
Mar 27, 2012 | 25.87 | 26.18 | 25.45 | 25.49 | 3,249,058 | -0.19(-0.75%) |
Mar 26, 2012 | 25.34 | 25.80 | 25.18 | 25.69 | 3,112,411 | +0.77(+3.10%) |
Mar 23, 2012 | 24.95 | 25.12 | 24.66 | 24.91 | 6,727,860 | +0.14(+0.57%) |
Mar 22, 2012 | 24.88 | 25.16 | 24.71 | 24.77 | 4,186,802 | -0.76(-2.97%) |
Mar 21, 2012 | 25.64 | 25.66 | 25.00 | 25.53 | 3,774,295 | +0.02(+0.08%) |
Mar 20, 2012 | 25.52 | 25.79 | 25.14 | 25.51 | 3,863,651 | -0.80(-3.05%) |
Mar 19, 2012 | 26.25 | 26.65 | 26.11 | 26.31 | 2,791,673 | -0.02(-0.08%) |
Mar 16, 2012 | 25.46 | 26.54 | 25.43 | 26.33 | 5,345,112 | +0.96(+3.80%) |
Mar 15, 2012 | 25.18 | 25.59 | 25.09 | 25.37 | 3,928,416 | +0.30(+1.19%) |
Mar 14, 2012 | 26.11 | 26.16 | 24.82 | 25.07 | 7,279,490 | -1.11(-4.25%) |
Mar 13, 2012 | 25.61 | 26.18 | 25.46 | 26.18 | 4,036,506 | +0.82(+3.24%) |
Mar 12, 2012 | 25.98 | 26.32 | 25.35 | 25.36 | 3,676,641 | -0.78(-2.99%) |
Mar 09, 2012 | 26.07 | 26.42 | 25.84 | 26.14 | 3,168,371 | +0.23(+0.88%) |
Mar 08, 2012 | 25.94 | 26.31 | 25.74 | 25.91 | 3,979,088 | +0.55(+2.15%) |
Mar 07, 2012 | 25.40 | 25.52 | 24.67 | 25.37 | 4,728,666 | +0.24(+0.96%) |
Mar 06, 2012 | 25.20 | 25.32 | 24.66 | 25.13 | 9,875,009 | -0.74(-2.88%) |
Mar 05, 2012 | 27.50 | 27.51 | 25.84 | 25.87 | 6,874,811 | -1.73(-6.27%) |
Mar 02, 2012 | 28.42 | 28.42 | 27.42 | 27.60 | 4,589,164 | -0.82(-2.90%) |
Mar 01, 2012 | 28.53 | 28.89 | 28.27 | 28.42 | 4,088,935 | +0.07(+0.25%) |
Feb 29, 2012 | 29.33 | 29.50 | 28.24 | 28.35 | 4,874,668 | -0.77(-2.65%) |
Feb 28, 2012 | 28.72 | 29.16 | 28.36 | 29.13 | 5,574,088 | +0.55(+1.91%) |
Feb 27, 2012 | 28.53 | 28.73 | 28.09 | 28.58 | 2,959,253 | -0.23(-0.81%) |
Feb 24, 2012 | 28.75 | 29.22 | 28.70 | 28.81 | 3,458,074 | -0.12(-0.42%) |
Feb 23, 2012 | 28.77 | 29.21 | 28.68 | 28.94 | 4,730,592 | +0.18(+0.64%) |
Feb 22, 2012 | 28.03 | 28.94 | 27.92 | 28.75 | 4,439,056 | +0.70(+2.48%) |
Feb 21, 2012 | 27.64 | 28.39 | 27.49 | 28.06 | 3,886,464 | +0.79(+2.89%) |
Feb 17, 2012 | 28.13 | 28.20 | 27.08 | 27.27 | 4,424,355 | -0.79(-2.81%) |
Feb 16, 2012 | 27.03 | 28.08 | 26.86 | 28.06 | 4,563,020 | +0.74(+2.70%) |
Feb 15, 2012 | 27.93 | 27.96 | 27.11 | 27.32 | 3,338,675 | -0.30(-1.08%) |
Feb 14, 2012 | 27.80 | 27.81 | 27.05 | 27.62 | 6,695,678 | -0.33(-1.17%) |
Feb 13, 2012 | 28.89 | 28.94 | 27.74 | 27.94 | 4,479,985 | -0.57(-1.99%) |
Feb 10, 2012 | 28.40 | 28.57 | 27.71 | 28.51 | 5,404,189 | -0.49(-1.69%) |
Feb 09, 2012 | 29.37 | 29.71 | 28.79 | 29.00 | 5,790,384 | +0.01(+0.02%) |
Feb 08, 2012 | 29.99 | 30.00 | 28.89 | 28.99 | 4,868,740 | -0.69(-2.32%) |
Feb 07, 2012 | 30.28 | 30.29 | 29.42 | 29.68 | 3,973,629 | -0.60(-1.99%) |
Feb 06, 2012 | 30.60 | 30.77 | 30.08 | 30.28 | 3,620,654 | -0.70(-2.27%) |
Feb 03, 2012 | 30.52 | 31.21 | 30.38 | 30.99 | 3,645,429 | +0.74(+2.46%) |
Feb 02, 2012 | 30.14 | 30.56 | 29.57 | 30.24 | 4,849,095 | +0.21(+0.69%) |
Feb 01, 2012 | 30.55 | 30.56 | 30.01 | 30.03 | 2,561,737 | +0.01(+0.05%) |
Jan 31, 2012 | 30.69 | 30.94 | 29.71 | 30.02 | 3,438,795 | -0.15(-0.49%) |
Jan 30, 2012 | 29.67 | 30.35 | 29.36 | 30.17 | 2,928,835 | -0.26(-0.84%) |
Jan 27, 2012 | 29.98 | 30.81 | 29.98 | 30.43 | 2,978,679 | +0.11(+0.35%) |
Jan 26, 2012 | 30.45 | 31.19 | 30.13 | 30.32 | 5,422,777 | +0.29(+0.97%) |
Jan 25, 2012 | 29.11 | 30.23 | 28.79 | 30.03 | 4,481,420 | +0.76(+2.59%) |
Jan 24, 2012 | 29.17 | 29.48 | 28.82 | 29.27 | 2,431,481 | -0.24(-0.82%) |
Jan 23, 2012 | 29.92 | 30.33 | 29.38 | 29.51 | 4,195,717 | +0.20(+0.68%) |
Jan 20, 2012 | 29.47 | 29.76 | 29.03 | 29.31 | 4,340,327 | -0.29(-0.98%) |
Jan 19, 2012 | 29.12 | 30.00 | 29.03 | 29.60 | 4,541,171 | +0.89(+3.11%) |
Jan 18, 2012 | 27.76 | 28.76 | 27.73 | 28.71 | 3,484,713 | +0.84(+3.00%) |
Jan 17, 2012 | 28.41 | 28.53 | 27.68 | 27.87 | 3,920,164 | +0.59(+2.16%) |
Jan 13, 2012 | 27.29 | 27.39 | 26.74 | 27.28 | 3,518,823 | -0.55(-1.99%) |
Jan 12, 2012 | 27.67 | 27.94 | 27.35 | 27.84 | 3,333,686 | +0.46(+1.68%) |
Jan 11, 2012 | 26.79 | 27.46 | 26.66 | 27.37 | 2,591,786 | +0.38(+1.42%) |
Jan 10, 2012 | 26.91 | 27.20 | 26.69 | 26.99 | 3,926,037 | +0.88(+3.37%) |
Jan 09, 2012 | 26.28 | 26.29 | 25.81 | 26.11 | 3,300,442 | -0.35(-1.34%) |
Jan 06, 2012 | 26.93 | 26.98 | 26.40 | 26.47 | 2,463,101 | -0.29(-1.09%) |
Jan 05, 2012 | 26.83 | 27.00 | 26.42 | 26.76 | 3,310,049 | -0.43(-1.59%) |
Jan 04, 2012 | 26.49 | 27.31 | 26.43 | 27.19 | 3,953,008 | +2.23(+8.92%) |
Dec 30, 2011 | 24.49 | 25.01 | 24.44 | 24.96 | 2,359,113 | +0.52(+2.12%) |
Dec 29, 2011 | 24.27 | 24.59 | 24.10 | 24.45 | 2,305,813 | +0.11(+0.44%) |
Dec 28, 2011 | 24.89 | 25.01 | 24.25 | 24.34 | 2,741,829 | -0.33(-1.32%) |
Dec 27, 2011 | 25.14 | 25.35 | 24.62 | 24.66 | 1,302,789 | -0.55(-2.17%) |
Dec 23, 2011 | 25.54 | 25.67 | 25.04 | 25.21 | 2,187,935 | +0.71(+2.90%) |
Dec 21, 2011 | 24.79 | 24.93 | 24.11 | 24.50 | 3,734,725 | -0.04(-0.14%) |
Dec 20, 2011 | 23.96 | 24.64 | 23.96 | 24.54 | 4,157,682 | +1.23(+5.30%) |
Dec 19, 2011 | 24.11 | 24.23 | 23.25 | 23.30 | 3,809,111 | -0.72(-2.98%) |
Dec 16, 2011 | 23.79 | 24.23 | 23.59 | 24.02 | 3,770,776 | +0.50(+2.14%) |
Dec 15, 2011 | 24.37 | 24.49 | 23.49 | 23.52 | 4,881,894 | -0.40(-1.66%) |
Dec 14, 2011 | 23.73 | 24.30 | 23.30 | 23.91 | 8,759,726 | -0.42(-1.72%) |
Dec 13, 2011 | 25.61 | 25.96 | 24.13 | 24.33 | 4,701,483 | -0.72(-2.86%) |
Dec 12, 2011 | 25.15 | 25.17 | 24.64 | 25.05 | 3,733,227 | -0.84(-3.24%) |
Dec 09, 2011 | 25.10 | 26.10 | 25.03 | 25.89 | 4,482,725 | +0.54(+2.14%) |
Dec 08, 2011 | 26.32 | 26.37 | 25.19 | 25.35 | 5,094,177 | -1.30(-4.87%) |
Dec 07, 2011 | 26.53 | 26.78 | 26.02 | 26.64 | 5,366,035 | +0.00(+0.00%) |
Dec 06, 2011 | 26.91 | 27.09 | 26.12 | 26.64 | 3,926,388 | +0.00(+0.00%) |
Dec 05, 2011 | 26.38 | 27.06 | 26.19 | 26.64 | 5,043,783 | +0.82(+3.17%) |
Dec 02, 2011 | 26.23 | 26.50 | 25.76 | 25.82 | 4,853,519 | +0.01(+0.03%) |
Dec 01, 2011 | 25.51 | 26.00 | 25.25 | 25.82 | 5,362,184 | +0.50(+1.97%) |
Nov 30, 2011 | 24.62 | 25.47 | 24.37 | 25.32 | 7,950,665 | +2.25(+9.74%) |
Nov 29, 2011 | 22.91 | 23.31 | 22.77 | 23.07 | 3,629,057 | +0.30(+1.31%) |
Nov 28, 2011 | 23.21 | 23.29 | 22.55 | 22.77 | 3,815,376 | +1.05(+4.82%) |
Nov 25, 2011 | 21.84 | 22.36 | 21.67 | 21.72 | 2,047,436 | -0.17(-0.76%) |
Nov 23, 2011 | 22.52 | 22.59 | 21.70 | 21.89 | 5,261,612 | -1.07(-4.65%) |
Nov 22, 2011 | 23.13 | 23.56 | 22.89 | 22.96 | 4,468,621 | -0.18(-0.78%) |
Nov 21, 2011 | 22.55 | 23.32 | 22.15 | 23.14 | 5,162,164 | -0.56(-2.34%) |
Nov 18, 2011 | 24.49 | 24.77 | 23.58 | 23.69 | 5,286,053 | -0.48(-1.98%) |
Nov 17, 2011 | 25.51 | 25.55 | 23.95 | 24.17 | 7,056,729 | -1.28(-5.04%) |
Nov 16, 2011 | 26.01 | 26.28 | 25.39 | 25.46 | 4,100,046 | -0.91(-3.45%) |
Nov 15, 2011 | 25.49 | 26.55 | 25.42 | 26.37 | 4,705,635 | +0.49(+1.88%) |
Nov 14, 2011 | 26.39 | 26.46 | 25.58 | 25.88 | 3,501,841 | -0.41(-1.56%) |
Nov 11, 2011 | 26.32 | 26.98 | 26.05 | 26.29 | 4,058,572 | +0.51(+1.99%) |
Nov 10, 2011 | 26.00 | 26.32 | 25.32 | 25.78 | 5,863,264 | +0.13(+0.51%) |
Nov 09, 2011 | 26.34 | 26.97 | 25.63 | 25.64 | 7,259,779 | -2.10(-7.58%) |
Nov 08, 2011 | 27.15 | 27.86 | 27.09 | 27.75 | 5,225,357 | +0.76(+2.83%) |
Nov 07, 2011 | 26.95 | 27.27 | 26.35 | 26.98 | 5,107,732 | +0.03(+0.13%) |
Nov 04, 2011 | 26.73 | 27.39 | 26.59 | 26.95 | 5,606,856 | -0.30(-1.09%) |
Nov 03, 2011 | 27.29 | 27.41 | 26.26 | 27.25 | 6,783,463 | +0.55(+2.08%) |
Nov 02, 2011 | 26.78 | 26.96 | 26.19 | 26.69 | 4,291,349 | +0.84(+3.25%) |
Nov 01, 2011 | 25.42 | 26.68 | 24.70 | 25.85 | 10,579,063 | -1.97(-7.08%) |
Oct 31, 2011 | 28.04 | 28.70 | 27.82 | 27.82 | 6,106,134 | -1.19(-4.09%) |
Oct 28, 2011 | 27.94 | 29.13 | 27.68 | 29.01 | 8,287,035 | +0.65(+2.28%) |
Oct 27, 2011 | 28.54 | 29.87 | 27.14 | 28.36 | 11,245,709 | +2.66(+10.37%) |
Oct 26, 2011 | 25.16 | 25.91 | 24.31 | 25.70 | 6,634,531 | +1.19(+4.84%) |
Oct 25, 2011 | 25.29 | 25.42 | 24.49 | 24.51 | 4,806,506 | -0.97(-3.81%) |
Oct 24, 2011 | 24.63 | 25.57 | 24.40 | 25.48 | 5,933,143 | +1.48(+6.19%) |
Oct 21, 2011 | 24.22 | 24.41 | 23.60 | 24.00 | 5,303,952 | +0.57(+2.43%) |
Oct 20, 2011 | 23.01 | 23.50 | 22.49 | 23.43 | 7,078,041 | +0.32(+1.38%) |
Oct 19, 2011 | 24.49 | 24.67 | 23.01 | 23.11 | 5,884,099 | -1.55(-6.27%) |
Oct 18, 2011 | 23.54 | 24.83 | 22.83 | 24.66 | 7,513,956 | +0.73(+3.04%) |
Oct 17, 2011 | 25.10 | 25.10 | 23.79 | 23.93 | 4,119,247 | -1.30(-5.17%) |
Oct 14, 2011 | 25.03 | 25.26 | 24.24 | 25.23 | 6,820,966 | +1.20(+4.99%) |
Oct 13, 2011 | 24.31 | 24.31 | 23.40 | 24.03 | 5,678,557 | -0.56(-2.28%) |
Oct 12, 2011 | 24.41 | 25.29 | 24.41 | 24.60 | 8,346,243 | +0.83(+3.47%) |
Oct 11, 2011 | 23.55 | 24.09 | 22.99 | 23.77 | 5,798,116 | -0.18(-0.75%) |
Oct 10, 2011 | 23.35 | 24.09 | 23.35 | 23.95 | 5,698,795 | +1.45(+6.44%) |
Oct 07, 2011 | 24.07 | 24.17 | 22.20 | 22.50 | 10,672,042 | -1.08(-4.59%) |
Oct 06, 2011 | 23.73 | 23.87 | 23.13 | 23.58 | 11,976,472 | +1.09(+4.84%) |
Oct 05, 2011 | 20.66 | 22.55 | 20.23 | 22.49 | 15,780,393 | +2.19(+10.76%) |
Oct 04, 2011 | 18.32 | 20.34 | 17.87 | 20.31 | 11,659,212 | +1.45(+7.69%) |
Oct 03, 2011 | 19.93 | 20.43 | 18.84 | 18.86 | 10,041,763 | -1.39(-6.89%) |
Sep 30, 2011 | 19.79 | 20.50 | 19.66 | 20.25 | 7,420,834 | -0.32(-1.55%) |
Sep 29, 2011 | 21.05 | 21.16 | 19.93 | 20.57 | 9,404,534 | +0.17(+0.85%) |
Sep 28, 2011 | 21.86 | 21.94 | 20.38 | 20.40 | 6,262,943 | -1.44(-6.61%) |
Sep 27, 2011 | 22.75 | 22.99 | 21.54 | 21.84 | 9,427,649 | +0.87(+4.17%) |
Sep 26, 2011 | 20.80 | 21.01 | 19.80 | 20.97 | 6,869,155 | +0.19(+0.90%) |
Sep 23, 2011 | 20.93 | 21.36 | 20.62 | 20.78 | 8,276,337 | -0.55(-2.60%) |
Sep 22, 2011 | 21.84 | 21.95 | 20.82 | 21.34 | 9,621,203 | -2.17(-9.24%) |
Sep 21, 2011 | 24.46 | 24.83 | 23.48 | 23.51 | 10,551,249 | -1.68(-6.67%) |
Sep 20, 2011 | 26.54 | 26.54 | 25.13 | 25.19 | 7,082,734 | -1.26(-4.75%) |
Sep 19, 2011 | 26.89 | 26.90 | 25.95 | 26.44 | 5,980,356 | -1.30(-4.70%) |
Sep 16, 2011 | 28.24 | 28.41 | 27.64 | 27.75 | 2,976,842 | -0.43(-1.53%) |
Sep 15, 2011 | 28.00 | 28.30 | 27.61 | 28.18 | 3,755,093 | +0.78(+2.84%) |
Sep 14, 2011 | 27.38 | 27.82 | 26.80 | 27.40 | 4,731,481 | +0.11(+0.41%) |
Sep 13, 2011 | 27.60 | 27.60 | 27.07 | 27.29 | 4,748,474 | -0.10(-0.35%) |
Sep 12, 2011 | 27.46 | 27.96 | 26.64 | 27.39 | 5,831,910 | -0.87(-3.09%) |
Sep 09, 2011 | 29.20 | 29.54 | 28.08 | 28.26 | 6,484,954 | -1.62(-5.41%) |
Sep 08, 2011 | 29.72 | 30.47 | 29.56 | 29.88 | 4,262,955 | -0.24(-0.81%) |
Sep 07, 2011 | 29.64 | 30.51 | 29.51 | 30.12 | 4,586,961 | +1.23(+4.28%) |
Sep 06, 2011 | 27.91 | 28.94 | 27.51 | 28.88 | 6,795,206 | -0.53(-1.82%) |
Sep 02, 2011 | 29.12 | 29.75 | 28.81 | 29.42 | 4,448,375 | -1.05(-3.44%) |
Sep 01, 2011 | 30.79 | 30.97 | 30.31 | 30.47 | 4,154,696 | -0.29(-0.95%) |
Aug 31, 2011 | 30.93 | 31.40 | 30.29 | 30.76 | 5,313,867 | +0.24(+0.80%) |
Aug 30, 2011 | 29.40 | 30.70 | 29.38 | 30.51 | 5,011,438 | +0.97(+3.29%) |
Aug 29, 2011 | 29.33 | 29.60 | 28.91 | 29.54 | 3,800,965 | +0.82(+2.85%) |
Aug 26, 2011 | 27.23 | 28.77 | 26.80 | 28.72 | 4,192,353 | +1.03(+3.73%) |
Aug 25, 2011 | 28.93 | 29.20 | 27.58 | 27.69 | 3,766,156 | -0.80(-2.82%) |
Aug 24, 2011 | 27.76 | 28.66 | 27.54 | 28.50 | 5,807,183 | +0.77(+2.78%) |
Aug 23, 2011 | 26.68 | 27.75 | 26.19 | 27.73 | 4,825,952 | +1.44(+5.49%) |
Aug 22, 2011 | 27.84 | 27.94 | 26.17 | 26.28 | 5,754,503 | -0.33(-1.23%) |
Aug 19, 2011 | 27.04 | 28.60 | 26.53 | 26.61 | 6,638,489 | -1.03(-3.72%) |
Aug 18, 2011 | 28.61 | 28.61 | 27.28 | 27.64 | 8,745,930 | -2.34(-7.80%) |
Aug 17, 2011 | 30.12 | 30.59 | 29.78 | 29.97 | 4,135,795 | +0.22(+0.75%) |
Aug 16, 2011 | 30.45 | 30.75 | 29.55 | 29.75 | 5,635,009 | -1.20(-3.88%) |
Aug 15, 2011 | 30.72 | 31.07 | 30.39 | 30.95 | 4,417,165 | +0.80(+2.65%) |
Aug 12, 2011 | 30.63 | 30.81 | 29.98 | 30.15 | 4,863,432 | +0.10(+0.32%) |
Aug 11, 2011 | 29.43 | 30.38 | 28.59 | 30.06 | 8,502,212 | +1.23(+4.26%) |
Aug 10, 2011 | 28.89 | 30.18 | 28.01 | 28.83 | 11,229,971 | -0.33(-1.14%) |
Aug 09, 2011 | 27.46 | 29.18 | 26.50 | 29.16 | 9,593,942 | +2.87(+10.90%) |
Aug 08, 2011 | 27.46 | 28.12 | 26.25 | 26.30 | 11,292,957 | -3.16(-10.74%) |
Aug 05, 2011 | 30.68 | 31.23 | 28.45 | 29.46 | 13,772,436 | -0.83(-2.73%) |
Aug 04, 2011 | 32.05 | 32.15 | 30.20 | 30.29 | 10,555,145 | -2.82(-8.51%) |
Aug 03, 2011 | 32.67 | 33.21 | 31.68 | 33.10 | 7,558,079 | +0.64(+1.97%) |
Aug 02, 2011 | 34.63 | 34.63 | 32.42 | 32.46 | 7,217,967 | -2.47(-7.07%) |
Aug 01, 2011 | 35.37 | 35.73 | 34.49 | 34.93 | 4,009,849 | +0.63(+1.84%) |
Jul 29, 2011 | 34.50 | 35.03 | 33.72 | 34.30 | 4,711,267 | -0.49(-1.42%) |
Jul 28, 2011 | 34.57 | 35.43 | 34.19 | 34.80 | 4,079,344 | +0.15(+0.42%) |
Jul 27, 2011 | 36.54 | 36.60 | 34.44 | 34.65 | 6,511,802 | -1.96(-5.36%) |
Jul 26, 2011 | 37.13 | 37.13 | 36.47 | 36.61 | 2,872,467 | -0.32(-0.86%) |
Jul 25, 2011 | 36.13 | 37.39 | 36.11 | 36.93 | 4,675,612 | +0.31(+0.83%) |
Jul 22, 2011 | 36.61 | 36.77 | 36.47 | 36.63 | 3,071,945 | -0.44(-1.18%) |
Jul 21, 2011 | 36.89 | 37.38 | 36.36 | 37.06 | 6,004,951 | +0.37(+1.02%) |
Jul 20, 2011 | 36.98 | 37.04 | 36.30 | 36.69 | 3,827,824 | +0.09(+0.25%) |
Jul 19, 2011 | 36.30 | 36.87 | 36.29 | 36.60 | 4,386,369 | +1.05(+2.97%) |
Jul 18, 2011 | 36.08 | 36.25 | 35.30 | 35.55 | 3,520,721 | -0.83(-2.27%) |
Jul 15, 2011 | 35.82 | 36.40 | 35.52 | 36.37 | 4,196,238 | +1.25(+3.56%) |
Jul 14, 2011 | 36.25 | 36.43 | 34.96 | 35.12 | 4,781,987 | -0.86(-2.39%) |
Jul 13, 2011 | 35.89 | 36.69 | 35.57 | 35.98 | 5,454,053 | +0.75(+2.13%) |
Jul 12, 2011 | 35.41 | 36.00 | 35.14 | 35.23 | 4,356,100 | -0.44(-1.24%) |
Jul 11, 2011 | 35.45 | 35.73 | 34.72 | 35.68 | 5,180,719 | -0.60(-1.64%) |
Jul 08, 2011 | 36.17 | 36.57 | 35.69 | 36.27 | 4,790,677 | -0.62(-1.69%) |
Jul 07, 2011 | 36.85 | 37.09 | 36.35 | 36.90 | 4,075,044 | +0.73(+2.01%) |
Jul 06, 2011 | 36.06 | 36.64 | 35.85 | 36.17 | 3,858,448 | -0.45(-1.23%) |
Jul 05, 2011 | 36.86 | 36.97 | 36.25 | 36.62 | 4,763,412 | +0.37(+1.01%) |
Jul 01, 2011 | 35.26 | 36.52 | 34.93 | 36.25 | 4,289,382 | +1.05(+2.98%) |
Jun 30, 2011 | 35.11 | 35.47 | 34.92 | 35.21 | 3,776,282 | +0.49(+1.42%) |
Jun 29, 2011 | 34.12 | 35.04 | 33.89 | 34.71 | 5,941,811 | +1.30(+3.90%) |
Jun 28, 2011 | 32.60 | 33.62 | 32.53 | 33.41 | 3,956,669 | +1.14(+3.55%) |
Jun 27, 2011 | 31.76 | 32.43 | 31.69 | 32.26 | 3,071,746 | +0.01(+0.02%) |
Jun 24, 2011 | 32.75 | 32.89 | 31.83 | 32.26 | 4,684,812 | -0.08(-0.24%) |
Jun 23, 2011 | 30.73 | 32.40 | 30.45 | 32.33 | 5,619,167 | +0.84(+2.67%) |
Jun 22, 2011 | 31.72 | 32.33 | 31.47 | 31.49 | 4,827,622 | -0.93(-2.87%) |
Jun 21, 2011 | 30.99 | 32.48 | 30.73 | 32.42 | 6,813,828 | +1.89(+6.20%) |
Jun 20, 2011 | 30.52 | 30.81 | 30.42 | 30.53 | 6,194,789 | -0.42(-1.37%) |
Jun 17, 2011 | 31.78 | 31.83 | 30.91 | 30.95 | 7,837,925 | +0.11(+0.36%) |
Jun 16, 2011 | 31.90 | 31.99 | 30.67 | 30.84 | 7,762,917 | -1.32(-4.10%) |
Jun 15, 2011 | 32.47 | 33.19 | 32.06 | 32.16 | 5,911,063 | -0.90(-2.73%) |
Jun 14, 2011 | 32.79 | 33.42 | 32.74 | 33.06 | 4,309,094 | +1.14(+3.56%) |
Jun 13, 2011 | 32.42 | 32.80 | 31.70 | 31.92 | 4,516,410 | +0.03(+0.11%) |
Jun 10, 2011 | 32.92 | 33.16 | 31.70 | 31.89 | 5,441,223 | -1.42(-4.26%) |
Jun 09, 2011 | 32.62 | 33.43 | 32.42 | 33.31 | 2,786,718 | +0.72(+2.21%) |
Jun 08, 2011 | 32.86 | 32.98 | 32.40 | 32.59 | 4,681,176 | -0.51(-1.55%) |
Jun 07, 2011 | 33.75 | 33.95 | 33.07 | 33.10 | 4,147,744 | -0.26(-0.78%) |
Jun 06, 2011 | 34.42 | 34.70 | 33.14 | 33.36 | 4,280,056 | -1.21(-3.51%) |
Jun 03, 2011 | 33.56 | 34.99 | 33.14 | 34.57 | 4,390,747 | +1.39(+4.19%) |
May 24, 2011 | 33.24 | 34.01 | 33.01 | 33.18 | 5,113,705 | +0.38(+1.15%) |
May 23, 2011 | 33.01 | 33.25 | 32.19 | 32.81 | 4,234,497 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.27 | 34.24 | 5,164,588 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,448 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.12 | 34.38 | 8,506,767 | +1.42(+4.32%) |
May 17, 2011 | 31.66 | 33.01 | 31.39 | 32.95 | 6,668,214 | +1.13(+3.55%) |
May 16, 2011 | 31.40 | 32.61 | 30.98 | 31.82 | 6,931,892 | +0.08(+0.24%) |
May 13, 2011 | 32.81 | 33.22 | 31.62 | 31.75 | 7,018,364 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.07 | 31.38 | 32.53 | 8,329,325 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,092,300 | -1.98(-5.75%) |
May 10, 2011 | 34.90 | 34.98 | 34.18 | 34.44 | 3,961,502 | -0.32(-0.91%) |
May 09, 2011 | 34.98 | 35.05 | 34.07 | 34.75 | 3,740,641 | +0.34(+1.00%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,382,898 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.40 | 33.58 | 33.83 | 8,619,401 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,832,822 | -0.84(-2.30%) |
May 03, 2011 | 37.01 | 37.25 | 35.93 | 36.31 | 5,081,975 | -1.01(-2.70%) |