Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.65 | 31.73 | 31.33 | 31.40 | 1,704,372 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,663 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.91 | 31.24 | 31.76 | 4,651,316 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.14 | 32.37 | 32.90 | 3,628,267 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.08 | 31.11 | 31.91 | 2,925,839 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.06 | 31.61 | 3,334,413 | -1.21(-3.68%) |
Apr 20, 2012 | 33.14 | 33.24 | 32.63 | 32.82 | 3,863,589 | +0.79(+2.46%) |
Apr 19, 2012 | 32.71 | 33.18 | 31.78 | 32.03 | 5,224,770 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.33 | 32.72 | 32.89 | 2,158,556 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.70 | 32.72 | 33.51 | 3,042,095 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.12 | 2,940,346 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.25 | 32.05 | 32.05 | 3,261,261 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.73 | 33.62 | 2,853,264 | +1.01(+3.11%) |
Apr 11, 2012 | 33.18 | 33.28 | 32.48 | 32.60 | 3,668,927 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.40 | 31.48 | 3,663,635 | -1.07(-3.29%) |
Apr 09, 2012 | 32.16 | 32.78 | 32.05 | 32.55 | 2,122,877 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.10 | 3,101,215 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.12 | 33.31 | 33.54 | 4,365,824 | -1.39(-3.98%) |
Apr 03, 2012 | 35.93 | 35.98 | 34.59 | 34.93 | 3,187,168 | -1.23(-3.40%) |
Apr 02, 2012 | 35.24 | 36.37 | 35.13 | 36.16 | 1,984,663 | +0.14(+0.38%) |
Mar 30, 2012 | 36.05 | 36.12 | 35.43 | 36.03 | 1,564,160 | +0.20(+0.57%) |
Mar 29, 2012 | 35.92 | 36.20 | 35.32 | 35.82 | 2,267,825 | -1.01(-2.75%) |
Mar 28, 2012 | 37.20 | 37.35 | 36.46 | 36.84 | 2,205,671 | -0.20(-0.55%) |
Mar 27, 2012 | 37.97 | 38.02 | 37.04 | 37.04 | 2,045,806 | -0.70(-1.86%) |
Mar 26, 2012 | 37.29 | 37.76 | 37.23 | 37.74 | 1,486,474 | +0.89(+2.42%) |
Mar 23, 2012 | 36.37 | 36.97 | 36.00 | 36.85 | 1,865,658 | +0.54(+1.47%) |
Mar 22, 2012 | 35.85 | 36.42 | 35.81 | 36.32 | 1,941,206 | -0.53(-1.43%) |
Mar 21, 2012 | 36.91 | 37.17 | 36.42 | 36.84 | 2,169,520 | -0.38(-1.01%) |
Mar 20, 2012 | 37.22 | 37.66 | 37.22 | 37.22 | 1,490,056 | -0.44(-1.17%) |
Mar 19, 2012 | 36.90 | 37.96 | 36.79 | 37.66 | 2,458,967 | +0.73(+1.98%) |
Mar 16, 2012 | 36.66 | 37.11 | 36.58 | 36.93 | 2,953,802 | +0.41(+1.13%) |
Mar 15, 2012 | 35.74 | 36.53 | 35.53 | 36.52 | 2,095,521 | +0.51(+1.43%) |
Mar 14, 2012 | 35.97 | 36.08 | 35.59 | 36.00 | 3,391,133 | +0.51(+1.45%) |
Mar 13, 2012 | 34.51 | 35.50 | 34.41 | 35.49 | 3,920,603 | +1.48(+4.36%) |
Mar 12, 2012 | 33.94 | 34.06 | 33.71 | 34.01 | 2,566,365 | +0.59(+1.75%) |
Mar 09, 2012 | 33.61 | 33.74 | 33.24 | 33.42 | 2,488,802 | -0.71(-2.08%) |
Mar 08, 2012 | 33.68 | 34.30 | 33.22 | 34.13 | 3,764,495 | +1.64(+5.06%) |
Mar 07, 2012 | 31.88 | 32.52 | 31.68 | 32.49 | 2,165,718 | +0.96(+3.03%) |
Mar 06, 2012 | 32.12 | 32.31 | 31.38 | 31.53 | 3,360,677 | -2.20(-6.52%) |
Mar 05, 2012 | 33.71 | 33.76 | 33.37 | 33.73 | 1,905,974 | -0.38(-1.10%) |
Mar 02, 2012 | 34.43 | 34.54 | 34.03 | 34.11 | 1,938,295 | -0.56(-1.61%) |
Mar 01, 2012 | 34.54 | 34.77 | 34.23 | 34.67 | 3,376,528 | +0.85(+2.50%) |
Feb 29, 2012 | 34.64 | 34.93 | 33.75 | 33.82 | 2,884,469 | -0.30(-0.87%) |
Feb 28, 2012 | 33.76 | 34.20 | 33.49 | 34.12 | 1,944,334 | +0.33(+0.96%) |
Feb 27, 2012 | 32.94 | 33.95 | 32.76 | 33.79 | 3,373,681 | -0.08(-0.24%) |
Feb 24, 2012 | 33.58 | 34.07 | 33.38 | 33.87 | 5,474,053 | +1.48(+4.56%) |
Feb 23, 2012 | 31.81 | 32.42 | 31.50 | 32.39 | 2,255,940 | +0.77(+2.43%) |
Feb 22, 2012 | 31.98 | 31.98 | 31.41 | 31.63 | 3,633,624 | -0.34(-1.06%) |
Feb 21, 2012 | 32.54 | 32.65 | 31.78 | 31.97 | 4,968,915 | -0.30(-0.92%) |
Feb 17, 2012 | 32.42 | 32.46 | 31.97 | 32.26 | 1,509,841 | +0.35(+1.09%) |
Feb 16, 2012 | 30.83 | 31.95 | 30.72 | 31.92 | 1,866,133 | +0.84(+2.70%) |
Feb 15, 2012 | 31.58 | 31.64 | 30.93 | 31.08 | 1,878,812 | -0.21(-0.67%) |
Feb 14, 2012 | 31.53 | 31.66 | 30.93 | 31.29 | 2,345,150 | -0.94(-2.92%) |
Feb 13, 2012 | 32.54 | 32.63 | 32.07 | 32.23 | 1,417,081 | +0.30(+0.93%) |
Feb 10, 2012 | 31.95 | 32.17 | 31.73 | 31.93 | 2,820,273 | -1.65(-4.91%) |
Feb 09, 2012 | 33.90 | 33.97 | 33.13 | 33.58 | 3,053,091 | +0.11(+0.32%) |
Feb 08, 2012 | 33.05 | 33.53 | 32.89 | 33.47 | 3,500,112 | +1.03(+3.17%) |
Feb 07, 2012 | 31.98 | 32.61 | 31.65 | 32.44 | 2,103,730 | +0.47(+1.47%) |
Feb 06, 2012 | 31.58 | 32.04 | 31.53 | 31.97 | 2,076,425 | -0.58(-1.78%) |
Feb 03, 2012 | 32.01 | 32.65 | 31.97 | 32.55 | 3,832,145 | +0.52(+1.63%) |
Feb 02, 2012 | 32.04 | 32.37 | 31.75 | 32.03 | 2,347,012 | -0.18(-0.56%) |
Feb 01, 2012 | 32.26 | 32.67 | 31.87 | 32.21 | 3,713,929 | +1.32(+4.29%) |
Jan 31, 2012 | 31.29 | 31.36 | 30.58 | 30.89 | 2,593,137 | +0.04(+0.12%) |
Jan 30, 2012 | 30.17 | 31.00 | 30.06 | 30.85 | 3,802,648 | -1.30(-4.05%) |
Jan 27, 2012 | 31.39 | 32.34 | 31.38 | 32.16 | 2,478,115 | +0.75(+2.40%) |
Jan 26, 2012 | 32.22 | 32.49 | 31.21 | 31.40 | 4,677,164 | -0.17(-0.53%) |
Jan 25, 2012 | 30.69 | 31.63 | 30.50 | 31.57 | 2,315,802 | +0.64(+2.06%) |
Jan 24, 2012 | 30.37 | 31.06 | 30.04 | 30.93 | 2,396,766 | -0.51(-1.61%) |
Jan 23, 2012 | 31.42 | 32.00 | 31.24 | 31.44 | 3,662,278 | +0.69(+2.24%) |
Jan 20, 2012 | 30.43 | 30.77 | 30.28 | 30.75 | 2,693,044 | +0.35(+1.17%) |
Jan 19, 2012 | 30.18 | 30.40 | 29.77 | 30.40 | 5,616,054 | +2.18(+7.72%) |
Jan 18, 2012 | 27.40 | 28.23 | 27.31 | 28.22 | 3,223,947 | +1.04(+3.83%) |
Jan 17, 2012 | 27.15 | 27.52 | 27.05 | 27.18 | 3,545,296 | +0.61(+2.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 25.58 | 26.57 | 6,108,942 | -0.20(-0.76%) |
Jan 12, 2012 | 26.71 | 26.84 | 26.24 | 26.77 | 3,804,421 | +0.81(+3.12%) |
Jan 11, 2012 | 25.40 | 25.98 | 25.17 | 25.96 | 3,123,532 | +0.51(+2.02%) |
Jan 10, 2012 | 25.49 | 25.54 | 25.14 | 25.45 | 4,072,831 | +1.11(+4.55%) |
Jan 09, 2012 | 24.59 | 24.62 | 24.09 | 24.34 | 7,198,536 | -0.45(-1.81%) |
Jan 06, 2012 | 25.72 | 25.72 | 24.76 | 24.79 | 5,761,043 | -1.43(-5.44%) |
Jan 05, 2012 | 26.05 | 26.43 | 25.72 | 26.21 | 6,501,606 | -1.74(-6.21%) |
Jan 04, 2012 | 27.89 | 28.06 | 27.45 | 27.95 | 3,174,483 | +0.56(+2.03%) |
Dec 30, 2011 | 27.52 | 27.68 | 27.39 | 27.39 | 1,469,473 | -0.26(-0.94%) |
Dec 29, 2011 | 26.74 | 27.70 | 26.66 | 27.65 | 1,605,053 | +0.75(+2.77%) |
Dec 28, 2011 | 27.37 | 27.45 | 26.63 | 26.91 | 1,828,256 | -1.07(-3.83%) |
Dec 27, 2011 | 28.05 | 28.25 | 27.87 | 27.98 | 1,123,796 | -0.31(-1.10%) |
Dec 23, 2011 | 27.99 | 28.29 | 27.89 | 28.29 | 1,728,416 | +1.21(+4.46%) |
Dec 21, 2011 | 27.29 | 27.32 | 26.58 | 27.08 | 3,494,458 | -0.31(-1.14%) |
Dec 20, 2011 | 26.85 | 27.42 | 26.84 | 27.39 | 4,560,312 | +2.02(+7.96%) |
Dec 19, 2011 | 26.17 | 26.22 | 25.28 | 25.38 | 3,622,624 | -0.20(-0.79%) |
Dec 16, 2011 | 26.11 | 26.21 | 25.39 | 25.58 | 3,217,076 | -0.27(-1.06%) |
Dec 15, 2011 | 26.56 | 26.61 | 25.68 | 25.85 | 2,269,049 | +0.17(+0.68%) |
Dec 14, 2011 | 25.77 | 26.16 | 25.53 | 25.68 | 2,696,674 | -0.14(-0.53%) |
Dec 13, 2011 | 26.46 | 26.92 | 25.46 | 25.82 | 4,096,964 | -1.15(-4.27%) |
Dec 12, 2011 | 27.27 | 27.42 | 26.55 | 26.97 | 2,883,180 | -1.69(-5.88%) |
Dec 09, 2011 | 27.99 | 28.81 | 27.92 | 28.65 | 4,794,303 | +1.72(+6.39%) |
Dec 08, 2011 | 28.02 | 28.12 | 26.83 | 26.93 | 5,421,724 | -2.26(-7.76%) |
Dec 07, 2011 | 27.81 | 29.38 | 27.58 | 29.20 | 5,791,466 | +0.26(+0.90%) |
Dec 06, 2011 | 28.81 | 29.17 | 28.60 | 28.94 | 2,911,803 | -0.09(-0.32%) |
Dec 05, 2011 | 29.86 | 29.87 | 28.67 | 29.03 | 5,001,578 | +0.09(+0.30%) |
Dec 02, 2011 | 29.37 | 29.74 | 28.88 | 28.94 | 5,734,805 | +0.78(+2.77%) |
Dec 01, 2011 | 27.98 | 28.37 | 27.73 | 28.16 | 3,309,395 | -0.26(-0.92%) |
Nov 30, 2011 | 27.71 | 28.42 | 27.51 | 28.42 | 7,878,684 | +2.71(+10.52%) |
Nov 29, 2011 | 25.84 | 26.13 | 25.54 | 25.72 | 4,285,044 | +0.26(+1.02%) |
Nov 28, 2011 | 25.75 | 25.80 | 25.11 | 25.46 | 5,621,408 | +2.06(+8.78%) |
Nov 25, 2011 | 23.36 | 23.95 | 23.36 | 23.40 | 2,270,289 | -0.09(-0.37%) |
Nov 23, 2011 | 24.34 | 24.35 | 23.34 | 23.49 | 3,836,114 | -0.82(-3.36%) |
Nov 22, 2011 | 24.40 | 24.70 | 24.09 | 24.30 | 4,687,862 | -0.80(-3.20%) |
Nov 21, 2011 | 25.44 | 25.61 | 24.83 | 25.11 | 4,670,091 | -1.35(-5.11%) |
Nov 18, 2011 | 26.66 | 26.69 | 26.24 | 26.46 | 3,561,617 | +0.39(+1.50%) |
Nov 17, 2011 | 26.88 | 27.10 | 25.82 | 26.07 | 4,455,212 | -0.78(-2.91%) |
Nov 16, 2011 | 27.41 | 27.97 | 26.83 | 26.85 | 3,968,262 | -0.72(-2.62%) |
Nov 15, 2011 | 27.47 | 28.02 | 27.16 | 27.58 | 3,516,398 | -0.30(-1.06%) |
Nov 14, 2011 | 28.35 | 28.57 | 27.60 | 27.87 | 3,727,067 | -0.90(-3.14%) |
Nov 11, 2011 | 28.22 | 28.91 | 28.11 | 28.78 | 4,583,123 | +1.66(+6.11%) |
Nov 10, 2011 | 27.52 | 27.52 | 26.43 | 27.12 | 4,202,776 | +0.98(+3.74%) |
Nov 09, 2011 | 27.06 | 27.10 | 26.02 | 26.14 | 7,168,002 | -3.20(-10.90%) |
Nov 08, 2011 | 28.99 | 29.40 | 28.24 | 29.34 | 4,957,546 | +0.83(+2.92%) |
Nov 07, 2011 | 28.45 | 28.87 | 27.77 | 28.51 | 4,017,087 | +0.33(+1.18%) |
Nov 04, 2011 | 28.70 | 28.84 | 27.68 | 28.18 | 5,810,135 | -1.52(-5.12%) |
Nov 03, 2011 | 29.44 | 29.92 | 28.15 | 29.70 | 7,224,861 | +1.40(+4.96%) |
Nov 02, 2011 | 28.65 | 29.02 | 27.94 | 28.29 | 4,719,586 | +0.43(+1.56%) |
Nov 01, 2011 | 26.63 | 28.67 | 26.53 | 27.86 | 10,694,031 | -2.11(-7.03%) |
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,289,563 | -3.90(-11.52%) |
Oct 28, 2011 | 33.67 | 34.50 | 33.42 | 33.86 | 4,929,593 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.70 | 32.55 | 34.23 | 14,074,271 | +5.21(+17.95%) |
Oct 26, 2011 | 29.67 | 29.75 | 28.00 | 29.02 | 4,504,780 | +0.48(+1.70%) |
Oct 25, 2011 | 29.09 | 29.11 | 27.94 | 28.54 | 5,139,923 | -0.12(-0.43%) |
Oct 24, 2011 | 27.84 | 28.75 | 27.84 | 28.66 | 3,756,591 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.02 | 3,771,502 | +1.64(+6.23%) |
Oct 20, 2011 | 26.24 | 26.51 | 25.50 | 26.37 | 5,506,797 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.78 | 26.69 | 26.90 | 4,928,124 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.76 | 25.70 | 27.43 | 7,469,379 | +1.37(+5.25%) |
Oct 17, 2011 | 26.68 | 26.71 | 25.90 | 26.06 | 3,375,983 | -1.61(-5.81%) |
Oct 14, 2011 | 27.91 | 28.20 | 27.21 | 27.67 | 4,499,052 | -0.20(-0.70%) |
Oct 13, 2011 | 28.31 | 28.32 | 27.08 | 27.86 | 6,974,209 | -1.37(-4.70%) |
Oct 12, 2011 | 29.09 | 29.70 | 28.90 | 29.24 | 5,314,337 | +1.61(+5.81%) |
Oct 11, 2011 | 26.84 | 27.72 | 26.77 | 27.63 | 4,017,438 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.39 | 27.29 | 5,229,635 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.82 | 25.20 | 25.43 | 6,195,571 | -1.34(-5.00%) |
Oct 06, 2011 | 26.50 | 26.82 | 26.31 | 26.77 | 6,827,439 | +0.77(+2.98%) |
Oct 05, 2011 | 25.14 | 26.01 | 24.77 | 26.00 | 7,181,256 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.22 | 22.61 | 24.93 | 7,878,127 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.45 | 23.68 | 23.75 | 6,923,882 | -1.29(-5.14%) |
Sep 30, 2011 | 25.45 | 25.97 | 24.97 | 25.04 | 7,599,887 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,400,353 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.57 | 25.77 | 25.84 | 7,067,467 | -1.11(-4.13%) |
Sep 27, 2011 | 27.37 | 28.11 | 26.76 | 26.95 | 12,517,509 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,279,626 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.68 | 9,674,386 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,401,386 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,198 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.88 | 4,426,340 | -0.17(-0.69%) |
Sep 19, 2011 | 23.88 | 24.25 | 23.40 | 24.04 | 4,099,504 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.93 | 25.19 | 8,767,643 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.98 | 24.64 | 25.57 | 11,918,577 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.22 | 22.34 | 23.76 | 8,302,525 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,837,196 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,074,007 | -0.88(-3.92%) |
Sep 09, 2011 | 23.52 | 23.70 | 22.45 | 22.53 | 10,788,510 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,147 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.40 | 4,843,152 | +1.10(+4.53%) |
Sep 06, 2011 | 23.65 | 24.46 | 23.53 | 24.30 | 7,585,504 | -1.95(-7.42%) |
Sep 02, 2011 | 26.92 | 27.08 | 26.11 | 26.24 | 4,762,330 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.12 | 27.88 | 27.93 | 3,849,105 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,400 | +0.56(+1.97%) |
Aug 30, 2011 | 28.67 | 28.96 | 28.24 | 28.72 | 2,561,067 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.60 | 29.30 | 3,090,815 | +1.69(+6.10%) |
Aug 26, 2011 | 27.49 | 28.20 | 27.09 | 27.62 | 3,586,159 | -0.54(-1.90%) |
Aug 25, 2011 | 29.25 | 29.64 | 27.89 | 28.15 | 4,571,586 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.84 | 28.64 | 2,536,030 | +0.30(+1.05%) |
Aug 23, 2011 | 27.73 | 28.55 | 27.31 | 28.34 | 3,331,881 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.65 | 27.37 | 27.44 | 3,314,137 | -0.37(-1.33%) |
Aug 19, 2011 | 28.07 | 28.92 | 27.73 | 27.81 | 4,592,548 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.49 | 28.87 | 3,889,225 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.95 | 30.81 | 31.04 | 2,571,562 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.55 | 31.02 | 31.37 | 4,315,091 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.88 | 32.11 | 32.73 | 2,741,133 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.73 | 30.74 | 30.85 | 2,319,802 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.96 | 30.76 | 4,716,493 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,700,529 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.51 | 33.03 | 3,960,143 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,650,643 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.72 | 33.16 | 34.88 | 7,056,409 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.70 | 33.83 | 4,519,766 | -3.45(-9.26%) |
Aug 03, 2011 | 36.97 | 37.29 | 35.72 | 37.28 | 3,513,643 | +0.63(+1.72%) |
Aug 02, 2011 | 37.64 | 37.94 | 36.65 | 36.65 | 3,232,567 | -1.78(-4.63%) |
Aug 01, 2011 | 39.77 | 39.75 | 37.80 | 38.43 | 2,717,699 | -1.35(-3.38%) |
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,410 | +0.58(+1.48%) |
Jul 28, 2011 | 39.38 | 39.87 | 39.13 | 39.20 | 1,806,898 | +0.29(+0.74%) |
Jul 27, 2011 | 39.72 | 39.74 | 38.78 | 38.91 | 1,876,517 | -1.29(-3.20%) |
Jul 26, 2011 | 40.05 | 40.56 | 39.79 | 40.19 | 2,037,185 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.50 | 40.23 | 1,637,687 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.56 | 40.10 | 2,054,376 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,459,698 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.96 | 38.33 | 38.70 | 2,808,479 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,412 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.26 | 36.74 | 3,646,568 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,232 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.15 | 38.25 | 2,353,316 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.43 | 2,338,799 | +0.14(+0.38%) |
Jul 12, 2011 | 38.31 | 38.90 | 38.17 | 38.28 | 3,277,933 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.51 | 38.80 | 3,841,887 | -2.54(-6.14%) |
Jul 08, 2011 | 41.58 | 41.72 | 40.95 | 41.34 | 1,915,258 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.91 | 42.31 | 42.44 | 995,773 | +0.14(+0.34%) |
Jul 06, 2011 | 41.94 | 42.41 | 41.55 | 42.29 | 1,436,923 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.46 | 42.85 | 42.99 | 1,745,015 | -1.19(-2.69%) |
Jul 01, 2011 | 43.39 | 44.30 | 43.18 | 44.18 | 1,697,816 | +1.32(+3.07%) |
Jun 30, 2011 | 42.27 | 42.97 | 42.11 | 42.86 | 1,249,718 | +0.75(+1.79%) |
Jun 29, 2011 | 41.78 | 42.12 | 41.42 | 42.11 | 1,539,171 | +0.64(+1.55%) |
Jun 28, 2011 | 40.92 | 41.65 | 40.85 | 41.47 | 1,668,957 | +0.93(+2.30%) |
Jun 27, 2011 | 39.76 | 40.57 | 39.67 | 40.53 | 2,402,675 | +0.12(+0.29%) |
Jun 24, 2011 | 41.01 | 41.11 | 40.15 | 40.42 | 2,405,519 | -1.47(-3.51%) |
Jun 23, 2011 | 41.22 | 41.89 | 40.70 | 41.89 | 2,994,221 | -0.48(-1.14%) |
Jun 22, 2011 | 42.85 | 43.19 | 42.30 | 42.37 | 1,719,026 | -0.61(-1.41%) |
Jun 21, 2011 | 42.49 | 43.20 | 42.43 | 42.98 | 2,315,327 | +1.45(+3.48%) |
Jun 20, 2011 | 41.55 | 41.64 | 41.40 | 41.53 | 1,431,931 | -0.15(-0.36%) |
Jun 17, 2011 | 41.81 | 41.92 | 41.41 | 41.68 | 1,966,983 | +1.08(+2.65%) |
Jun 16, 2011 | 40.22 | 40.82 | 39.90 | 40.61 | 2,704,653 | +0.16(+0.39%) |
Jun 15, 2011 | 41.10 | 41.26 | 40.21 | 40.45 | 2,650,605 | -1.51(-3.59%) |
Jun 14, 2011 | 41.99 | 42.49 | 41.87 | 41.95 | 1,925,961 | +0.65(+1.58%) |
Jun 13, 2011 | 41.13 | 41.46 | 40.77 | 41.30 | 1,812,422 | +0.02(+0.05%) |
Jun 10, 2011 | 42.07 | 42.10 | 40.86 | 41.28 | 2,076,668 | -0.58(-1.38%) |
Jun 09, 2011 | 41.29 | 42.02 | 41.11 | 41.86 | 1,557,183 | +0.38(+0.92%) |
Jun 08, 2011 | 41.83 | 42.08 | 41.29 | 41.47 | 2,192,300 | -0.90(-2.12%) |
Jun 07, 2011 | 42.76 | 42.98 | 42.32 | 42.37 | 1,396,743 | +0.59(+1.42%) |
Jun 06, 2011 | 42.64 | 42.70 | 41.71 | 41.78 | 1,619,164 | -1.36(-3.15%) |
Jun 03, 2011 | 42.36 | 43.41 | 42.28 | 43.14 | 2,352,077 | +3.25(+8.14%) |
May 24, 2011 | 40.02 | 40.20 | 39.58 | 39.89 | 1,468,421 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,573 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.88 | 40.93 | 2,484,673 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.66 | 42.06 | 42.60 | 1,020,978 | +0.40(+0.95%) |
May 18, 2011 | 41.87 | 42.28 | 41.68 | 42.20 | 1,258,501 | +0.25(+0.58%) |
May 17, 2011 | 41.41 | 41.95 | 41.16 | 41.95 | 1,592,765 | +0.62(+1.49%) |
May 16, 2011 | 41.09 | 42.18 | 41.03 | 41.34 | 1,652,934 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.19 | 41.31 | 41.45 | 2,644,082 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.06 | 42.10 | 42.86 | 1,385,299 | +0.43(+1.01%) |
May 11, 2011 | 43.29 | 43.33 | 42.11 | 42.43 | 1,235,299 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.99 | 43.46 | 1,832,432 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.95 | 42.53 | 1,437,441 | +0.09(+0.21%) |
May 06, 2011 | 43.97 | 44.17 | 41.94 | 42.44 | 3,708,460 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.83 | 43.16 | 43.37 | 2,189,945 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.44 | 44.67 | 1,420,223 | -0.15(-0.34%) |
May 03, 2011 | 45.58 | 45.65 | 44.20 | 44.82 | 4,180,333 | -0.81(-1.77%) |