Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.73 | 33.79 | 33.14 | 33.39 | 2,197,019 | -0.45(-1.32%) |
Apr 27, 2012 | 33.27 | 33.93 | 33.24 | 33.84 | 3,181,143 | +0.63(+1.91%) |
Apr 26, 2012 | 32.72 | 33.33 | 32.44 | 33.20 | 2,284,197 | +0.43(+1.30%) |
Apr 25, 2012 | 32.93 | 33.04 | 32.62 | 32.78 | 2,556,528 | +0.34(+1.05%) |
Apr 24, 2012 | 32.24 | 32.59 | 32.18 | 32.44 | 3,021,312 | +0.30(+0.93%) |
Apr 23, 2012 | 31.57 | 32.17 | 31.46 | 32.14 | 3,481,002 | +0.10(+0.32%) |
Apr 20, 2012 | 32.03 | 32.27 | 31.85 | 32.04 | 3,373,037 | +0.13(+0.40%) |
Apr 19, 2012 | 32.55 | 32.59 | 31.67 | 31.91 | 3,379,189 | -0.62(-1.90%) |
Apr 18, 2012 | 33.36 | 33.63 | 32.36 | 32.53 | 4,879,512 | -0.74(-2.23%) |
Apr 17, 2012 | 33.04 | 33.47 | 32.72 | 33.27 | 4,840,485 | +0.76(+2.34%) |
Apr 16, 2012 | 32.67 | 32.82 | 32.37 | 32.51 | 3,186,478 | +0.04(+0.13%) |
Apr 13, 2012 | 32.87 | 32.94 | 32.38 | 32.46 | 5,042,371 | +0.03(+0.10%) |
Apr 12, 2012 | 32.10 | 32.51 | 32.10 | 32.43 | 3,773,232 | +0.38(+1.18%) |
Apr 11, 2012 | 32.35 | 32.39 | 31.97 | 32.05 | 2,534,583 | +0.12(+0.37%) |
Apr 10, 2012 | 32.26 | 32.42 | 31.82 | 31.94 | 4,737,474 | -0.47(-1.45%) |
Apr 09, 2012 | 32.17 | 32.55 | 32.14 | 32.40 | 2,665,258 | -0.31(-0.94%) |
Apr 05, 2012 | 33.41 | 33.41 | 32.66 | 32.71 | 6,882,556 | -0.86(-2.57%) |
Apr 04, 2012 | 33.35 | 33.64 | 33.33 | 33.58 | 2,183,791 | -0.20(-0.60%) |
Apr 03, 2012 | 34.12 | 34.20 | 33.56 | 33.78 | 2,389,536 | -0.35(-1.01%) |
Apr 02, 2012 | 33.47 | 34.30 | 33.28 | 34.13 | 2,815,620 | +0.59(+1.75%) |
Mar 30, 2012 | 33.32 | 33.57 | 33.20 | 33.54 | 3,787,909 | +0.38(+1.16%) |
Mar 29, 2012 | 32.60 | 33.20 | 32.51 | 33.16 | 3,844,211 | +0.35(+1.06%) |
Mar 28, 2012 | 33.65 | 33.79 | 32.72 | 32.81 | 4,504,951 | -0.75(-2.24%) |
Mar 27, 2012 | 33.90 | 33.92 | 33.47 | 33.56 | 3,214,266 | -0.24(-0.71%) |
Mar 26, 2012 | 33.71 | 33.82 | 33.57 | 33.80 | 2,804,653 | +0.48(+1.44%) |
Mar 23, 2012 | 32.88 | 33.34 | 32.85 | 33.32 | 4,269,783 | +0.48(+1.46%) |
Mar 22, 2012 | 33.03 | 33.08 | 32.39 | 32.84 | 2,308,044 | -0.53(-1.58%) |
Mar 21, 2012 | 33.66 | 33.66 | 33.11 | 33.37 | 2,520,620 | -0.33(-0.96%) |
Mar 20, 2012 | 33.69 | 34.22 | 33.64 | 33.69 | 2,565,659 | -0.52(-1.53%) |
Mar 19, 2012 | 34.15 | 34.40 | 33.99 | 34.22 | 1,709,509 | +0.04(+0.11%) |
Mar 16, 2012 | 34.27 | 34.32 | 34.12 | 34.18 | 2,073,676 | -0.02(-0.05%) |
Mar 15, 2012 | 34.14 | 34.25 | 33.83 | 34.20 | 1,765,196 | +0.13(+0.38%) |
Mar 14, 2012 | 34.32 | 34.40 | 33.92 | 34.07 | 1,929,135 | -0.35(-1.02%) |
Mar 13, 2012 | 33.85 | 34.42 | 33.85 | 34.42 | 1,819,498 | +0.80(+2.38%) |
Mar 12, 2012 | 33.57 | 33.75 | 33.47 | 33.62 | 1,977,582 | -0.03(-0.08%) |
Mar 09, 2012 | 33.28 | 33.79 | 33.21 | 33.65 | 3,189,787 | +0.43(+1.28%) |
Mar 08, 2012 | 32.93 | 33.34 | 32.82 | 33.22 | 2,119,884 | +0.51(+1.55%) |
Mar 07, 2012 | 32.32 | 32.83 | 32.32 | 32.71 | 4,757,430 | +0.34(+1.05%) |
Mar 06, 2012 | 33.36 | 33.36 | 32.33 | 32.37 | 3,280,027 | -1.43(-4.24%) |
Mar 05, 2012 | 33.69 | 33.88 | 33.31 | 33.81 | 2,737,436 | +0.09(+0.25%) |
Mar 02, 2012 | 33.99 | 34.01 | 33.63 | 33.72 | 2,166,643 | -0.41(-1.20%) |
Mar 01, 2012 | 34.20 | 34.58 | 33.94 | 34.13 | 2,013,924 | +0.02(+0.05%) |
Feb 29, 2012 | 34.45 | 34.55 | 33.95 | 34.12 | 1,922,120 | -0.31(-0.91%) |
Feb 28, 2012 | 34.70 | 34.73 | 34.18 | 34.43 | 2,010,873 | -0.21(-0.62%) |
Feb 27, 2012 | 34.60 | 34.89 | 34.29 | 34.64 | 2,146,453 | -0.18(-0.53%) |
Feb 24, 2012 | 34.85 | 35.17 | 34.70 | 34.83 | 1,572,734 | +0.05(+0.14%) |
Feb 23, 2012 | 34.78 | 34.82 | 34.44 | 34.78 | 1,455,379 | -0.13(-0.36%) |
Feb 22, 2012 | 34.85 | 35.38 | 34.85 | 34.91 | 1,506,045 | -0.37(-1.05%) |
Feb 21, 2012 | 35.20 | 35.39 | 34.82 | 35.28 | 2,060,125 | +0.23(+0.65%) |
Feb 17, 2012 | 35.54 | 35.64 | 34.81 | 35.05 | 1,675,217 | -0.28(-0.78%) |
Feb 16, 2012 | 34.90 | 35.43 | 34.73 | 35.33 | 1,852,951 | +0.52(+1.49%) |
Feb 15, 2012 | 35.27 | 35.28 | 34.61 | 34.81 | 2,224,018 | -0.20(-0.56%) |
Feb 14, 2012 | 34.99 | 35.07 | 34.71 | 35.00 | 1,783,447 | -0.02(-0.06%) |
Feb 13, 2012 | 34.57 | 35.02 | 34.41 | 35.02 | 1,972,580 | +0.81(+2.37%) |
Feb 10, 2012 | 34.25 | 34.28 | 33.90 | 34.21 | 949,481 | -0.46(-1.33%) |
Feb 09, 2012 | 34.68 | 34.73 | 34.43 | 34.67 | 1,368,752 | +0.11(+0.31%) |
Feb 08, 2012 | 34.52 | 34.66 | 34.30 | 34.57 | 1,653,025 | +0.15(+0.45%) |
Feb 07, 2012 | 34.31 | 34.47 | 34.06 | 34.41 | 1,310,581 | -0.09(-0.26%) |
Feb 06, 2012 | 34.54 | 34.69 | 34.40 | 34.50 | 1,598,976 | -0.30(-0.87%) |
Feb 03, 2012 | 34.56 | 34.95 | 34.56 | 34.81 | 2,193,507 | +0.59(+1.72%) |
Feb 02, 2012 | 34.25 | 34.34 | 34.09 | 34.22 | 1,593,283 | +0.05(+0.14%) |
Feb 01, 2012 | 34.05 | 34.37 | 33.70 | 34.17 | 2,765,770 | +0.54(+1.61%) |
Jan 31, 2012 | 33.77 | 33.93 | 33.33 | 33.63 | 3,234,388 | +0.09(+0.27%) |
Jan 30, 2012 | 33.56 | 33.65 | 33.12 | 33.54 | 1,845,248 | -0.24(-0.71%) |
Jan 27, 2012 | 33.27 | 33.91 | 33.16 | 33.78 | 3,160,411 | +0.40(+1.21%) |
Jan 26, 2012 | 33.09 | 33.52 | 32.98 | 33.37 | 4,231,871 | +1.10(+3.40%) |
Jan 25, 2012 | 32.73 | 32.88 | 31.80 | 32.28 | 3,633,328 | +0.21(+0.64%) |
Jan 24, 2012 | 31.45 | 32.46 | 31.35 | 32.07 | 3,352,071 | +0.29(+0.92%) |
Jan 23, 2012 | 31.37 | 31.84 | 31.26 | 31.78 | 2,510,624 | +0.31(+0.99%) |
Jan 20, 2012 | 32.19 | 32.19 | 31.23 | 31.46 | 3,967,581 | -0.81(-2.50%) |
Jan 19, 2012 | 32.29 | 32.37 | 32.02 | 32.27 | 2,270,998 | +0.13(+0.41%) |
Jan 18, 2012 | 31.97 | 32.44 | 31.76 | 32.14 | 2,824,077 | +0.19(+0.58%) |
Jan 17, 2012 | 32.35 | 32.50 | 31.92 | 31.95 | 1,906,966 | +0.02(+0.05%) |
Jan 13, 2012 | 31.47 | 31.99 | 31.14 | 31.94 | 2,232,313 | +0.16(+0.50%) |
Jan 12, 2012 | 31.41 | 31.87 | 31.25 | 31.78 | 2,869,494 | +0.46(+1.47%) |
Jan 11, 2012 | 31.25 | 31.53 | 31.17 | 31.32 | 1,980,712 | -0.07(-0.22%) |
Jan 10, 2012 | 30.91 | 31.43 | 30.83 | 31.39 | 3,784,032 | +0.91(+2.99%) |
Jan 09, 2012 | 30.73 | 30.73 | 30.34 | 30.47 | 2,614,687 | -0.11(-0.35%) |
Jan 06, 2012 | 31.01 | 31.05 | 30.50 | 30.58 | 2,555,639 | -0.54(-1.74%) |
Jan 05, 2012 | 30.46 | 31.16 | 30.13 | 31.12 | 2,679,688 | +0.27(+0.88%) |
Jan 04, 2012 | 31.11 | 31.22 | 30.53 | 30.85 | 3,809,546 | +0.06(+0.21%) |
Dec 30, 2011 | 30.98 | 30.99 | 30.79 | 30.79 | 1,298,230 | -0.20(-0.63%) |
Dec 29, 2011 | 30.71 | 31.07 | 30.65 | 30.98 | 1,923,007 | +0.43(+1.41%) |
Dec 28, 2011 | 31.13 | 31.29 | 30.53 | 30.55 | 1,523,681 | -0.69(-2.22%) |
Dec 27, 2011 | 30.97 | 31.43 | 30.96 | 31.25 | 1,599,845 | +0.10(+0.31%) |
Dec 23, 2011 | 30.74 | 31.17 | 30.68 | 31.15 | 1,581,568 | +0.67(+2.19%) |
Dec 21, 2011 | 30.70 | 30.99 | 30.01 | 30.48 | 3,477,939 | -0.22(-0.73%) |
Dec 20, 2011 | 29.91 | 30.82 | 29.88 | 30.71 | 2,118,726 | +1.45(+4.95%) |
Dec 19, 2011 | 29.87 | 30.10 | 29.17 | 29.26 | 1,884,721 | -0.51(-1.73%) |
Dec 16, 2011 | 29.92 | 30.45 | 29.62 | 29.77 | 5,214,244 | +0.10(+0.32%) |
Dec 15, 2011 | 29.63 | 29.74 | 29.27 | 29.68 | 3,293,820 | +0.46(+1.56%) |
Dec 14, 2011 | 29.20 | 29.36 | 28.99 | 29.22 | 2,696,981 | -0.23(-0.77%) |
Dec 13, 2011 | 29.89 | 30.14 | 29.13 | 29.45 | 3,187,674 | -0.16(-0.54%) |
Dec 12, 2011 | 29.94 | 30.00 | 29.23 | 29.61 | 2,462,118 | -0.73(-2.40%) |
Dec 09, 2011 | 29.79 | 30.47 | 29.56 | 30.34 | 2,628,769 | +0.78(+2.64%) |
Dec 08, 2011 | 30.54 | 30.70 | 29.47 | 29.56 | 3,129,254 | -1.32(-4.28%) |
Dec 07, 2011 | 30.34 | 31.01 | 30.02 | 30.88 | 4,097,334 | +0.34(+1.11%) |
Dec 06, 2011 | 30.41 | 30.81 | 30.22 | 30.54 | 3,453,654 | +0.04(+0.12%) |
Dec 05, 2011 | 30.14 | 30.63 | 29.80 | 30.50 | 4,555,834 | +0.86(+2.92%) |
Dec 02, 2011 | 29.44 | 29.95 | 29.41 | 29.63 | 4,021,534 | +0.59(+2.05%) |
Dec 01, 2011 | 29.01 | 29.48 | 28.97 | 29.04 | 3,508,331 | -0.11(-0.38%) |
Nov 30, 2011 | 29.25 | 29.78 | 28.34 | 29.15 | 11,442,007 | +1.04(+3.72%) |
Nov 29, 2011 | 27.69 | 28.37 | 27.68 | 28.11 | 3,826,006 | +0.53(+1.90%) |
Nov 28, 2011 | 27.30 | 27.83 | 27.27 | 27.58 | 2,435,505 | +1.10(+4.13%) |
Nov 25, 2011 | 26.48 | 26.95 | 26.42 | 26.49 | 963,009 | -0.07(-0.28%) |
Nov 23, 2011 | 27.06 | 27.07 | 26.50 | 26.56 | 2,875,377 | -0.77(-2.83%) |
Nov 22, 2011 | 27.05 | 27.41 | 26.80 | 27.34 | 3,386,733 | +0.32(+1.19%) |
Nov 21, 2011 | 27.56 | 27.63 | 26.53 | 27.01 | 4,788,992 | -0.98(-3.48%) |
Nov 18, 2011 | 28.49 | 28.54 | 27.95 | 27.99 | 3,409,968 | -0.17(-0.60%) |
Nov 17, 2011 | 28.99 | 29.13 | 27.93 | 28.16 | 4,110,783 | -0.93(-3.21%) |
Nov 16, 2011 | 29.32 | 29.67 | 29.05 | 29.09 | 3,230,735 | -0.62(-2.09%) |
Nov 15, 2011 | 29.31 | 29.90 | 29.22 | 29.71 | 1,965,637 | +0.22(+0.75%) |
Nov 14, 2011 | 29.54 | 29.93 | 29.29 | 29.49 | 2,082,719 | -0.16(-0.55%) |
Nov 11, 2011 | 28.90 | 29.81 | 28.86 | 29.65 | 2,476,127 | +1.28(+4.49%) |
Nov 10, 2011 | 28.70 | 28.80 | 28.18 | 28.38 | 3,171,025 | +0.02(+0.07%) |
Nov 09, 2011 | 28.96 | 28.96 | 28.07 | 28.36 | 4,724,134 | -1.32(-4.44%) |
Nov 08, 2011 | 29.72 | 29.93 | 29.13 | 29.68 | 2,969,935 | +0.12(+0.39%) |
Nov 07, 2011 | 29.99 | 30.06 | 28.93 | 29.56 | 3,401,109 | -0.42(-1.41%) |
Nov 04, 2011 | 29.77 | 30.12 | 29.45 | 29.98 | 2,621,561 | -0.12(-0.40%) |
Nov 03, 2011 | 29.27 | 30.17 | 28.95 | 30.10 | 3,046,594 | +1.12(+3.85%) |
Nov 02, 2011 | 29.08 | 29.33 | 28.58 | 28.99 | 3,034,477 | +0.45(+1.57%) |
Nov 01, 2011 | 28.09 | 29.10 | 27.82 | 28.54 | 4,457,681 | -0.73(-2.49%) |
Oct 31, 2011 | 30.33 | 30.37 | 29.26 | 29.26 | 5,287,026 | -1.65(-5.35%) |
Oct 28, 2011 | 30.39 | 31.04 | 30.33 | 30.92 | 3,059,613 | +0.38(+1.24%) |
Oct 27, 2011 | 30.48 | 30.92 | 30.07 | 30.54 | 4,315,660 | +1.21(+4.13%) |
Oct 26, 2011 | 29.16 | 29.61 | 28.44 | 29.33 | 4,407,294 | +0.52(+1.81%) |
Oct 25, 2011 | 28.23 | 29.41 | 27.55 | 28.81 | 4,976,642 | +0.48(+1.71%) |
Oct 24, 2011 | 27.76 | 28.48 | 27.67 | 28.32 | 4,663,626 | +0.54(+1.95%) |
Oct 21, 2011 | 28.82 | 28.82 | 26.75 | 27.78 | 8,008,497 | -0.44(-1.57%) |
Oct 20, 2011 | 27.91 | 28.35 | 27.35 | 28.22 | 4,655,467 | +0.40(+1.42%) |
Oct 19, 2011 | 28.68 | 28.86 | 27.69 | 27.83 | 2,831,799 | -0.83(-2.89%) |
Oct 18, 2011 | 27.43 | 28.97 | 27.34 | 28.65 | 3,025,435 | +1.36(+4.98%) |
Oct 17, 2011 | 28.18 | 28.36 | 27.07 | 27.29 | 3,411,019 | -1.07(-3.79%) |
Oct 14, 2011 | 28.42 | 28.51 | 27.83 | 28.37 | 3,522,268 | +0.44(+1.57%) |
Oct 13, 2011 | 28.14 | 28.19 | 27.45 | 27.93 | 2,976,326 | -0.58(-2.03%) |
Oct 12, 2011 | 28.02 | 28.86 | 28.02 | 28.51 | 3,088,318 | +0.68(+2.44%) |
Oct 11, 2011 | 27.46 | 27.95 | 27.36 | 27.83 | 3,061,818 | +0.16(+0.59%) |
Oct 10, 2011 | 27.01 | 27.67 | 27.01 | 27.67 | 2,247,145 | +1.30(+4.92%) |
Oct 07, 2011 | 26.84 | 26.88 | 26.13 | 26.37 | 3,724,506 | -0.32(-1.18%) |
Oct 06, 2011 | 26.42 | 26.72 | 26.36 | 26.69 | 2,917,291 | +0.86(+3.35%) |
Oct 05, 2011 | 25.13 | 25.94 | 24.75 | 25.82 | 4,194,466 | +0.80(+3.20%) |
Oct 04, 2011 | 23.18 | 25.08 | 23.00 | 25.02 | 4,616,678 | +1.50(+6.36%) |
Oct 03, 2011 | 24.38 | 24.77 | 23.52 | 23.53 | 5,021,596 | -1.03(-4.21%) |
Sep 30, 2011 | 24.31 | 24.86 | 24.25 | 24.56 | 5,353,511 | -0.61(-2.41%) |
Sep 29, 2011 | 25.21 | 25.46 | 24.45 | 25.16 | 4,432,474 | +0.46(+1.88%) |
Sep 28, 2011 | 25.65 | 25.99 | 24.65 | 24.70 | 5,439,392 | -1.01(-3.94%) |
Sep 27, 2011 | 26.33 | 26.66 | 25.54 | 25.71 | 4,524,566 | +0.20(+0.76%) |
Sep 26, 2011 | 24.68 | 25.58 | 24.02 | 25.52 | 4,515,936 | +1.13(+4.62%) |
Sep 23, 2011 | 24.21 | 24.97 | 24.06 | 24.39 | 5,015,615 | +0.11(+0.46%) |
Sep 22, 2011 | 25.12 | 25.21 | 23.94 | 24.28 | 6,523,660 | -1.69(-6.51%) |
Sep 21, 2011 | 26.70 | 26.94 | 25.96 | 25.97 | 4,375,414 | -0.80(-2.99%) |
Sep 20, 2011 | 27.32 | 27.67 | 26.74 | 26.77 | 2,567,412 | -0.54(-1.97%) |
Sep 19, 2011 | 26.89 | 27.50 | 26.69 | 27.31 | 2,412,575 | -0.27(-0.99%) |
Sep 16, 2011 | 28.05 | 28.25 | 27.35 | 27.58 | 3,583,485 | -0.30(-1.08%) |
Sep 15, 2011 | 27.85 | 27.93 | 27.41 | 27.88 | 3,037,784 | +0.40(+1.44%) |
Sep 14, 2011 | 27.20 | 27.91 | 26.52 | 27.49 | 5,104,293 | +0.51(+1.87%) |
Sep 13, 2011 | 26.57 | 27.30 | 26.37 | 26.98 | 4,316,214 | +0.53(+1.99%) |
Sep 12, 2011 | 26.88 | 27.04 | 25.85 | 26.46 | 6,306,999 | -0.77(-2.84%) |
Sep 09, 2011 | 27.62 | 27.85 | 26.96 | 27.23 | 4,261,782 | -0.70(-2.49%) |
Sep 08, 2011 | 28.34 | 28.75 | 27.79 | 27.93 | 6,803,626 | -0.50(-1.74%) |
Sep 07, 2011 | 28.53 | 28.65 | 27.81 | 28.42 | 7,635,007 | +0.03(+0.11%) |
Sep 06, 2011 | 28.00 | 28.47 | 27.70 | 28.39 | 4,152,327 | -0.61(-2.09%) |
Sep 02, 2011 | 29.09 | 29.54 | 28.65 | 29.00 | 3,128,741 | -0.81(-2.72%) |
Sep 01, 2011 | 30.37 | 30.72 | 29.62 | 29.81 | 3,206,400 | -0.51(-1.67%) |
Aug 31, 2011 | 30.43 | 30.99 | 29.95 | 30.31 | 2,603,075 | +0.15(+0.49%) |
Aug 30, 2011 | 29.54 | 30.39 | 29.25 | 30.17 | 2,615,919 | +0.51(+1.71%) |
Aug 29, 2011 | 29.05 | 29.71 | 28.97 | 29.66 | 2,263,747 | +1.16(+4.08%) |
Aug 26, 2011 | 27.53 | 28.70 | 26.98 | 28.50 | 2,930,663 | +0.81(+2.93%) |
Aug 25, 2011 | 28.76 | 29.11 | 27.57 | 27.69 | 2,874,408 | -0.95(-3.33%) |
Aug 24, 2011 | 27.98 | 28.69 | 27.80 | 28.64 | 3,315,878 | +0.61(+2.17%) |
Aug 23, 2011 | 26.88 | 28.04 | 26.69 | 28.03 | 3,317,140 | +1.28(+4.78%) |
Aug 22, 2011 | 26.98 | 27.05 | 26.50 | 26.75 | 4,026,707 | +0.54(+2.08%) |
Aug 19, 2011 | 26.30 | 27.17 | 26.15 | 26.21 | 4,310,241 | -0.48(-1.81%) |
Aug 18, 2011 | 27.66 | 27.66 | 26.37 | 26.69 | 5,312,243 | -1.79(-6.27%) |
Aug 17, 2011 | 29.05 | 29.21 | 28.11 | 28.48 | 2,860,663 | -0.37(-1.29%) |
Aug 16, 2011 | 29.11 | 29.38 | 28.59 | 28.85 | 3,381,852 | -0.78(-2.62%) |
Aug 15, 2011 | 29.14 | 29.80 | 29.12 | 29.62 | 3,279,454 | +0.78(+2.71%) |
Aug 12, 2011 | 28.83 | 29.07 | 28.50 | 28.84 | 3,468,359 | +0.23(+0.79%) |
Aug 11, 2011 | 27.17 | 29.04 | 27.11 | 28.62 | 4,051,040 | +1.59(+5.89%) |
Aug 10, 2011 | 27.53 | 28.25 | 26.93 | 27.03 | 6,444,419 | -1.26(-4.45%) |
Aug 09, 2011 | 27.92 | 28.30 | 26.20 | 28.28 | 8,589,066 | +1.77(+6.66%) |
Aug 08, 2011 | 27.92 | 28.46 | 26.51 | 26.52 | 6,352,709 | -2.46(-8.48%) |
Aug 05, 2011 | 29.35 | 29.65 | 28.18 | 28.97 | 7,841,333 | +0.07(+0.24%) |
Aug 04, 2011 | 30.36 | 30.52 | 28.84 | 28.91 | 5,908,444 | -2.12(-6.84%) |
Aug 03, 2011 | 30.55 | 31.18 | 30.03 | 31.03 | 4,750,295 | +0.43(+1.40%) |
Aug 02, 2011 | 31.54 | 31.84 | 30.58 | 30.60 | 4,459,710 | -1.24(-3.90%) |
Aug 01, 2011 | 32.13 | 32.30 | 31.24 | 31.84 | 4,365,566 | +0.16(+0.50%) |
Jul 29, 2011 | 31.42 | 32.31 | 31.20 | 31.68 | 4,969,930 | +0.03(+0.10%) |
Jul 28, 2011 | 32.38 | 32.67 | 31.57 | 31.65 | 4,251,072 | -0.65(-2.01%) |
Jul 27, 2011 | 33.57 | 33.59 | 32.20 | 32.30 | 6,282,684 | -1.53(-4.52%) |
Jul 26, 2011 | 34.94 | 35.11 | 33.76 | 33.83 | 2,953,651 | -1.07(-3.08%) |
Jul 25, 2011 | 35.00 | 35.41 | 34.66 | 34.91 | 2,721,447 | -0.12(-0.33%) |
Jul 22, 2011 | 35.10 | 35.11 | 34.53 | 35.02 | 4,370,351 | +0.25(+0.72%) |
Jul 21, 2011 | 35.09 | 35.30 | 34.61 | 34.77 | 3,741,309 | -0.10(-0.30%) |
Jul 20, 2011 | 35.29 | 35.42 | 34.80 | 34.87 | 2,266,855 | -0.27(-0.76%) |
Jul 19, 2011 | 34.76 | 35.15 | 34.61 | 35.14 | 1,876,778 | +0.73(+2.13%) |
Jul 18, 2011 | 34.38 | 34.50 | 34.01 | 34.41 | 2,837,754 | -0.16(-0.45%) |
Jul 15, 2011 | 34.53 | 34.59 | 34.00 | 34.57 | 1,959,856 | +0.25(+0.72%) |
Jul 14, 2011 | 34.84 | 35.08 | 34.20 | 34.32 | 2,536,072 | -0.43(-1.24%) |
Jul 13, 2011 | 34.87 | 35.20 | 34.63 | 34.75 | 2,318,722 | +0.14(+0.39%) |
Jul 12, 2011 | 35.22 | 35.37 | 34.59 | 34.61 | 2,634,653 | -0.71(-2.00%) |
Jul 11, 2011 | 35.72 | 35.80 | 35.05 | 35.32 | 1,759,085 | -0.93(-2.57%) |
Jul 08, 2011 | 36.01 | 36.32 | 35.89 | 36.25 | 2,376,757 | -0.34(-0.93%) |
Jul 07, 2011 | 36.64 | 36.76 | 36.39 | 36.59 | 2,910,814 | +0.31(+0.85%) |
Jul 06, 2011 | 36.10 | 36.44 | 35.87 | 36.28 | 2,517,886 | +0.14(+0.39%) |
Jul 05, 2011 | 36.24 | 36.40 | 35.94 | 36.14 | 1,580,604 | -0.06(-0.16%) |
Jul 01, 2011 | 35.58 | 36.29 | 35.43 | 36.20 | 1,712,415 | +0.68(+1.90%) |
Jun 30, 2011 | 34.92 | 35.75 | 34.85 | 35.52 | 2,520,409 | +0.75(+2.17%) |
Jun 29, 2011 | 34.92 | 34.98 | 34.40 | 34.77 | 2,662,690 | +0.05(+0.15%) |
Jun 28, 2011 | 33.92 | 34.74 | 33.86 | 34.72 | 2,140,274 | +0.92(+2.71%) |
Jun 27, 2011 | 33.41 | 33.95 | 33.10 | 33.80 | 1,725,426 | +0.45(+1.35%) |
Jun 24, 2011 | 34.02 | 34.14 | 33.27 | 33.35 | 2,440,390 | -0.63(-1.87%) |
Jun 23, 2011 | 33.20 | 34.00 | 32.80 | 33.98 | 3,532,129 | +0.15(+0.43%) |
Jun 22, 2011 | 33.56 | 34.04 | 33.47 | 33.84 | 2,205,846 | +0.06(+0.19%) |
Jun 21, 2011 | 33.32 | 33.82 | 33.26 | 33.77 | 1,609,635 | +0.70(+2.12%) |
Jun 20, 2011 | 32.98 | 33.15 | 32.97 | 33.07 | 1,709,997 | +0.43(+1.32%) |
Jun 17, 2011 | 32.96 | 33.13 | 32.54 | 32.64 | 2,438,705 | +0.02(+0.06%) |
Jun 16, 2011 | 32.21 | 32.69 | 31.97 | 32.62 | 2,803,476 | +0.40(+1.25%) |
Jun 15, 2011 | 32.51 | 32.70 | 32.07 | 32.22 | 2,361,741 | -0.64(-1.95%) |
Jun 14, 2011 | 32.36 | 33.21 | 32.34 | 32.86 | 2,693,629 | +0.94(+2.96%) |
Jun 13, 2011 | 32.02 | 32.19 | 31.74 | 31.91 | 1,813,681 | +0.04(+0.13%) |
Jun 10, 2011 | 32.40 | 32.57 | 31.84 | 31.87 | 2,150,998 | -0.77(-2.36%) |
Jun 09, 2011 | 32.63 | 32.77 | 32.52 | 32.64 | 2,319,390 | +0.10(+0.31%) |
Jun 08, 2011 | 32.49 | 32.73 | 32.42 | 32.54 | 2,770,466 | -0.14(-0.43%) |
Jun 07, 2011 | 32.80 | 32.92 | 32.50 | 32.68 | 3,318,858 | +0.10(+0.32%) |
Jun 06, 2011 | 32.65 | 32.98 | 32.51 | 32.58 | 2,519,954 | -0.15(-0.45%) |
Jun 03, 2011 | 32.72 | 33.12 | 32.63 | 32.73 | 2,536,473 | +0.25(+0.77%) |
May 24, 2011 | 32.78 | 32.99 | 32.44 | 32.48 | 2,123,536 | -0.26(-0.78%) |
May 23, 2011 | 32.56 | 32.92 | 32.40 | 32.73 | 2,387,940 | -0.39(-1.17%) |
May 20, 2011 | 33.64 | 33.64 | 32.96 | 33.12 | 1,917,634 | -0.50(-1.49%) |
May 19, 2011 | 33.44 | 33.71 | 33.28 | 33.62 | 1,977,449 | +0.39(+1.16%) |
May 18, 2011 | 32.76 | 33.33 | 32.64 | 33.23 | 2,613,871 | +0.53(+1.61%) |
May 17, 2011 | 32.96 | 33.05 | 32.40 | 32.71 | 2,399,436 | -0.44(-1.34%) |
May 16, 2011 | 33.41 | 33.73 | 33.08 | 33.15 | 2,339,753 | -0.41(-1.21%) |
May 13, 2011 | 34.22 | 34.37 | 33.47 | 33.56 | 2,344,507 | -0.64(-1.88%) |
May 12, 2011 | 34.30 | 34.41 | 33.84 | 34.20 | 1,763,998 | -0.19(-0.55%) |
May 11, 2011 | 34.77 | 34.91 | 34.08 | 34.39 | 1,897,963 | -0.46(-1.33%) |
May 10, 2011 | 34.60 | 34.92 | 34.53 | 34.85 | 1,508,113 | +0.31(+0.91%) |
May 09, 2011 | 34.20 | 34.76 | 34.12 | 34.54 | 1,795,617 | +0.41(+1.21%) |
May 06, 2011 | 34.53 | 34.93 | 33.97 | 34.13 | 2,880,082 | +0.14(+0.40%) |
May 05, 2011 | 33.80 | 34.63 | 33.52 | 33.99 | 5,447,300 | +0.01(+0.02%) |
May 04, 2011 | 34.74 | 34.83 | 33.90 | 33.98 | 3,227,136 | -0.86(-2.47%) |
May 03, 2011 | 35.09 | 35.32 | 34.53 | 34.85 | 2,647,334 | -0.27(-0.77%) |