Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.27 | 31.27 | 30.86 | 30.87 | 1,976,702 | -0.42(-1.34%) |
Apr 27, 2012 | 31.35 | 31.50 | 31.15 | 31.29 | 1,444,063 | +0.00(+0.00%) |
Apr 26, 2012 | 31.29 | 31.46 | 30.98 | 31.29 | 2,316,337 | +0.04(+0.13%) |
Apr 25, 2012 | 31.26 | 31.58 | 30.91 | 31.25 | 1,757,141 | +0.32(+1.03%) |
Apr 24, 2012 | 31.25 | 31.37 | 30.61 | 30.93 | 1,490,588 | -0.24(-0.77%) |
Apr 23, 2012 | 31.21 | 31.33 | 30.85 | 31.17 | 1,201,810 | -0.32(-1.02%) |
Apr 20, 2012 | 31.35 | 31.58 | 31.11 | 31.49 | 1,494,479 | +0.23(+0.74%) |
Apr 19, 2012 | 31.74 | 31.89 | 30.89 | 31.26 | 1,558,497 | -0.48(-1.51%) |
Apr 18, 2012 | 32.15 | 32.26 | 31.70 | 31.74 | 1,429,812 | -0.50(-1.55%) |
Apr 17, 2012 | 31.83 | 32.39 | 31.65 | 32.24 | 1,504,695 | +0.61(+1.93%) |
Apr 16, 2012 | 31.47 | 31.84 | 31.12 | 31.63 | 1,156,179 | +0.32(+1.02%) |
Apr 13, 2012 | 31.72 | 31.90 | 31.24 | 31.31 | 1,754,541 | -0.50(-1.57%) |
Apr 12, 2012 | 31.73 | 31.94 | 31.56 | 31.81 | 2,021,850 | +0.07(+0.22%) |
Apr 11, 2012 | 31.46 | 31.85 | 31.38 | 31.74 | 2,223,342 | +0.38(+1.21%) |
Apr 10, 2012 | 32.22 | 32.32 | 31.35 | 31.36 | 3,312,854 | -1.42(-4.33%) |
Apr 09, 2012 | 32.75 | 33.00 | 32.29 | 32.78 | 2,461,008 | -0.45(-1.35%) |
Apr 05, 2012 | 33.96 | 34.48 | 33.11 | 33.23 | 4,465,402 | -1.69(-4.84%) |
Apr 04, 2012 | 34.30 | 35.13 | 34.30 | 34.92 | 1,746,582 | +0.29(+0.84%) |
Apr 03, 2012 | 34.44 | 34.93 | 34.32 | 34.63 | 1,292,038 | +0.13(+0.38%) |
Apr 02, 2012 | 34.53 | 34.99 | 34.37 | 34.50 | 2,519,731 | -0.15(-0.43%) |
Mar 30, 2012 | 34.32 | 34.82 | 34.03 | 34.65 | 1,603,704 | +0.46(+1.35%) |
Mar 29, 2012 | 33.85 | 34.27 | 33.69 | 34.19 | 1,016,519 | +0.02(+0.06%) |
Mar 28, 2012 | 34.77 | 34.87 | 34.00 | 34.17 | 963,544 | -0.63(-1.81%) |
Mar 27, 2012 | 35.00 | 35.17 | 34.76 | 34.80 | 1,027,201 | -0.18(-0.51%) |
Mar 26, 2012 | 34.42 | 34.98 | 34.21 | 34.98 | 1,165,335 | +0.83(+2.43%) |
Mar 23, 2012 | 34.23 | 34.33 | 33.65 | 34.15 | 1,312,833 | -0.07(-0.20%) |
Mar 22, 2012 | 34.25 | 34.59 | 34.10 | 34.22 | 874,979 | -0.24(-0.70%) |
Mar 21, 2012 | 34.53 | 34.69 | 34.19 | 34.46 | 979,564 | -0.08(-0.23%) |
Mar 20, 2012 | 34.32 | 34.65 | 34.17 | 34.54 | 822,442 | -0.02(-0.06%) |
Mar 19, 2012 | 34.33 | 34.65 | 33.91 | 34.56 | 869,607 | +0.35(+1.02%) |
Mar 16, 2012 | 34.57 | 34.76 | 34.18 | 34.21 | 1,292,421 | -0.29(-0.84%) |
Mar 15, 2012 | 34.18 | 34.57 | 34.02 | 34.50 | 817,242 | +0.22(+0.64%) |
Mar 14, 2012 | 34.05 | 34.44 | 33.96 | 34.28 | 842,577 | +0.17(+0.50%) |
Mar 13, 2012 | 33.69 | 34.12 | 33.46 | 34.11 | 1,018,884 | +0.73(+2.19%) |
Mar 12, 2012 | 33.62 | 33.92 | 33.26 | 33.38 | 1,103,151 | -0.29(-0.86%) |
Mar 09, 2012 | 33.59 | 33.72 | 33.15 | 33.67 | 1,671,767 | +0.09(+0.27%) |
Mar 08, 2012 | 33.06 | 33.88 | 32.83 | 33.58 | 2,376,061 | +0.92(+2.82%) |
Mar 07, 2012 | 32.13 | 32.75 | 32.00 | 32.66 | 1,994,495 | +0.59(+1.84%) |
Mar 06, 2012 | 31.69 | 32.23 | 31.51 | 32.07 | 2,350,319 | -0.03(-0.09%) |
Mar 05, 2012 | 32.10 | 32.17 | 31.73 | 32.10 | 1,890,959 | -0.14(-0.43%) |
Mar 02, 2012 | 32.59 | 33.15 | 32.15 | 32.24 | 4,930,311 | +1.12(+3.60%) |
Mar 01, 2012 | 30.73 | 31.21 | 30.71 | 31.12 | 1,092,250 | +0.43(+1.40%) |
Feb 29, 2012 | 31.08 | 31.22 | 30.68 | 30.69 | 1,189,143 | -0.40(-1.29%) |
Feb 28, 2012 | 30.74 | 31.11 | 30.56 | 31.09 | 1,265,856 | +0.42(+1.37%) |
Feb 27, 2012 | 29.97 | 30.78 | 29.84 | 30.67 | 1,024,179 | +0.49(+1.62%) |
Feb 24, 2012 | 30.16 | 30.49 | 29.80 | 30.18 | 1,020,428 | -0.04(-0.13%) |
Feb 23, 2012 | 30.34 | 30.51 | 30.07 | 30.22 | 1,324,000 | -0.17(-0.56%) |
Feb 22, 2012 | 30.01 | 30.80 | 30.01 | 30.39 | 2,014,326 | +0.44(+1.47%) |
Feb 21, 2012 | 30.20 | 30.35 | 29.88 | 29.95 | 1,111,636 | -0.23(-0.76%) |
Feb 17, 2012 | 29.85 | 30.30 | 29.81 | 30.18 | 1,429,244 | +0.52(+1.75%) |
Feb 16, 2012 | 29.07 | 29.76 | 29.07 | 29.66 | 1,600,488 | +0.57(+1.96%) |
Feb 15, 2012 | 29.84 | 29.84 | 29.03 | 29.09 | 1,831,917 | -0.63(-2.12%) |
Feb 14, 2012 | 29.44 | 29.75 | 29.36 | 29.72 | 738,804 | +0.10(+0.34%) |
Feb 13, 2012 | 30.12 | 30.34 | 29.56 | 29.62 | 1,428,098 | -0.29(-0.97%) |
Feb 10, 2012 | 30.11 | 30.20 | 29.64 | 29.91 | 1,536,286 | -0.50(-1.64%) |
Feb 09, 2012 | 29.99 | 30.43 | 29.71 | 30.41 | 1,265,984 | +0.49(+1.64%) |
Feb 08, 2012 | 30.36 | 30.65 | 29.89 | 29.92 | 1,547,855 | -0.44(-1.45%) |
Feb 07, 2012 | 30.05 | 30.41 | 29.53 | 30.36 | 1,792,814 | +0.04(+0.13%) |
Feb 06, 2012 | 29.52 | 30.57 | 29.33 | 30.32 | 2,556,726 | +0.62(+2.09%) |
Feb 03, 2012 | 30.27 | 30.55 | 29.51 | 29.70 | 6,375,343 | -0.85(-2.78%) |
Feb 02, 2012 | 30.57 | 30.69 | 30.40 | 30.55 | 1,464,639 | +0.05(+0.16%) |
Feb 01, 2012 | 30.75 | 30.84 | 30.47 | 30.50 | 2,063,838 | +0.07(+0.23%) |
Jan 31, 2012 | 31.42 | 31.44 | 30.28 | 30.43 | 1,982,856 | -0.86(-2.75%) |
Jan 30, 2012 | 31.26 | 31.48 | 31.14 | 31.29 | 1,431,620 | -0.14(-0.45%) |
Jan 27, 2012 | 31.72 | 31.81 | 31.12 | 31.43 | 1,843,522 | -0.34(-1.07%) |
Jan 26, 2012 | 32.57 | 32.62 | 31.59 | 31.77 | 1,783,677 | -0.58(-1.79%) |
Jan 25, 2012 | 32.51 | 32.51 | 31.62 | 32.35 | 3,460,212 | -0.22(-0.68%) |
Jan 24, 2012 | 32.49 | 32.75 | 32.41 | 32.57 | 1,365,751 | -0.13(-0.40%) |
Jan 23, 2012 | 32.45 | 33.09 | 32.45 | 32.70 | 1,658,215 | +0.25(+0.77%) |
Jan 20, 2012 | 33.08 | 33.21 | 32.38 | 32.45 | 2,280,938 | -0.80(-2.41%) |
Jan 19, 2012 | 33.15 | 33.48 | 33.08 | 33.25 | 2,301,012 | +0.23(+0.70%) |
Jan 18, 2012 | 32.42 | 33.12 | 32.30 | 33.02 | 1,890,866 | +0.59(+1.82%) |
Jan 17, 2012 | 32.90 | 33.16 | 32.31 | 32.43 | 1,375,228 | -0.21(-0.64%) |
Jan 13, 2012 | 31.80 | 32.90 | 31.80 | 32.64 | 2,226,163 | +0.68(+2.13%) |
Jan 12, 2012 | 31.88 | 32.01 | 31.45 | 31.96 | 1,300,042 | +0.21(+0.66%) |
Jan 11, 2012 | 30.89 | 31.81 | 30.86 | 31.75 | 1,451,887 | +0.82(+2.65%) |
Jan 10, 2012 | 30.35 | 30.94 | 30.25 | 30.93 | 3,208,697 | +0.85(+2.83%) |
Jan 09, 2012 | 30.44 | 30.44 | 29.85 | 30.08 | 2,496,372 | -0.24(-0.79%) |
Jan 06, 2012 | 30.90 | 30.90 | 30.29 | 30.32 | 2,338,553 | -0.59(-1.91%) |
Jan 05, 2012 | 30.54 | 31.03 | 29.99 | 30.91 | 2,210,137 | +0.19(+0.62%) |
Jan 04, 2012 | 30.44 | 30.92 | 30.32 | 30.72 | 1,465,895 | +0.24(+0.79%) |
Dec 30, 2011 | 30.48 | 30.87 | 30.43 | 30.48 | 1,130,130 | -0.34(-1.10%) |
Dec 29, 2011 | 30.17 | 30.91 | 30.14 | 30.82 | 1,279,602 | +0.78(+2.60%) |
Dec 28, 2011 | 30.15 | 30.20 | 29.69 | 30.04 | 1,727,970 | -0.16(-0.53%) |
Dec 27, 2011 | 30.26 | 30.35 | 30.12 | 30.20 | 968,356 | -0.10(-0.33%) |
Dec 23, 2011 | 29.81 | 30.31 | 29.75 | 30.30 | 1,336,877 | +0.95(+3.24%) |
Dec 21, 2011 | 29.88 | 29.90 | 28.53 | 29.35 | 5,988,309 | -1.72(-5.54%) |
Dec 20, 2011 | 30.72 | 31.27 | 30.63 | 31.07 | 2,378,426 | +0.93(+3.09%) |
Dec 19, 2011 | 30.64 | 31.13 | 30.02 | 30.14 | 2,095,176 | -0.22(-0.72%) |
Dec 16, 2011 | 30.27 | 30.54 | 30.10 | 30.36 | 2,721,840 | +0.31(+1.03%) |
Dec 15, 2011 | 30.30 | 30.54 | 30.01 | 30.05 | 3,014,734 | +0.23(+0.77%) |
Dec 14, 2011 | 30.26 | 30.40 | 29.80 | 29.82 | 1,522,793 | -0.61(-2.00%) |
Dec 13, 2011 | 31.15 | 31.38 | 30.21 | 30.43 | 1,285,413 | -0.56(-1.81%) |
Dec 12, 2011 | 30.94 | 31.24 | 30.60 | 30.99 | 1,555,702 | -0.16(-0.51%) |
Dec 09, 2011 | 30.69 | 31.30 | 30.59 | 31.15 | 2,432,066 | +0.52(+1.70%) |
Dec 08, 2011 | 31.13 | 31.26 | 30.49 | 30.63 | 1,860,153 | -0.66(-2.11%) |
Dec 07, 2011 | 31.07 | 31.56 | 30.81 | 31.29 | 2,315,366 | -0.04(-0.13%) |
Dec 06, 2011 | 31.30 | 31.54 | 30.98 | 31.33 | 2,183,927 | +0.13(+0.42%) |
Dec 05, 2011 | 29.94 | 32.01 | 29.93 | 31.20 | 4,067,162 | +1.73(+5.87%) |
Dec 02, 2011 | 29.51 | 29.67 | 29.12 | 29.47 | 2,354,205 | +0.29(+0.99%) |
Dec 01, 2011 | 28.60 | 29.31 | 28.44 | 29.18 | 1,928,765 | +0.42(+1.46%) |
Nov 30, 2011 | 29.38 | 29.44 | 28.42 | 28.76 | 3,594,113 | +0.28(+0.98%) |
Nov 29, 2011 | 28.35 | 28.81 | 28.05 | 28.48 | 1,399,446 | +0.24(+0.85%) |
Nov 28, 2011 | 27.49 | 28.48 | 27.35 | 28.24 | 2,217,501 | +1.22(+4.52%) |
Nov 25, 2011 | 26.76 | 27.44 | 26.71 | 27.02 | 1,010,208 | +0.21(+0.78%) |
Nov 23, 2011 | 27.18 | 27.29 | 26.65 | 26.81 | 2,034,578 | -0.72(-2.62%) |
Nov 22, 2011 | 27.26 | 27.75 | 27.06 | 27.53 | 1,741,696 | +0.26(+0.95%) |
Nov 21, 2011 | 27.05 | 27.44 | 26.85 | 27.27 | 1,788,634 | -0.35(-1.27%) |
Nov 18, 2011 | 28.05 | 28.10 | 27.55 | 27.62 | 1,793,327 | -0.25(-0.90%) |
Nov 17, 2011 | 28.01 | 28.28 | 27.61 | 27.87 | 2,669,681 | -0.31(-1.10%) |
Nov 16, 2011 | 28.26 | 28.76 | 28.02 | 28.18 | 2,189,982 | -0.20(-0.70%) |
Nov 15, 2011 | 27.97 | 28.62 | 27.93 | 28.38 | 2,378,012 | +0.37(+1.32%) |
Nov 14, 2011 | 28.26 | 28.54 | 27.83 | 28.01 | 2,334,378 | -0.39(-1.37%) |
Nov 11, 2011 | 28.75 | 28.90 | 28.26 | 28.40 | 2,641,298 | +0.02(+0.07%) |
Nov 10, 2011 | 29.04 | 29.28 | 28.12 | 28.38 | 2,021,995 | -0.09(-0.32%) |
Nov 09, 2011 | 28.88 | 29.16 | 28.25 | 28.47 | 2,232,566 | -1.10(-3.72%) |
Nov 08, 2011 | 30.10 | 30.21 | 28.95 | 29.57 | 2,212,425 | -0.30(-1.00%) |
Nov 07, 2011 | 29.97 | 30.14 | 29.19 | 29.87 | 2,774,027 | +0.01(+0.03%) |
Nov 04, 2011 | 30.39 | 30.39 | 29.14 | 29.86 | 2,933,348 | -0.88(-2.86%) |
Nov 03, 2011 | 31.18 | 31.22 | 29.93 | 30.74 | 1,711,276 | +0.52(+1.72%) |
Nov 02, 2011 | 30.25 | 30.59 | 29.77 | 30.22 | 1,192,986 | +0.65(+2.20%) |
Nov 01, 2011 | 29.00 | 29.99 | 29.00 | 29.57 | 1,937,786 | -0.49(-1.63%) |
Oct 31, 2011 | 30.38 | 30.55 | 30.02 | 30.06 | 1,838,162 | -0.75(-2.43%) |
Oct 28, 2011 | 31.28 | 31.40 | 30.55 | 30.81 | 1,644,927 | -0.51(-1.63%) |
Oct 27, 2011 | 31.39 | 31.73 | 30.93 | 31.32 | 4,176,572 | +1.04(+3.43%) |
Oct 26, 2011 | 31.21 | 31.34 | 30.08 | 30.28 | 3,410,564 | -0.45(-1.46%) |
Oct 25, 2011 | 31.00 | 31.26 | 30.67 | 30.73 | 3,313,302 | -0.71(-2.26%) |
Oct 24, 2011 | 30.23 | 31.50 | 29.87 | 31.44 | 4,063,473 | +1.88(+6.36%) |
Oct 21, 2011 | 28.40 | 29.62 | 28.40 | 29.56 | 2,796,599 | +1.61(+5.76%) |
Oct 20, 2011 | 27.97 | 28.30 | 27.38 | 27.95 | 1,929,851 | +0.06(+0.22%) |
Oct 19, 2011 | 28.04 | 28.38 | 27.72 | 27.89 | 1,895,261 | -0.18(-0.64%) |
Oct 18, 2011 | 27.80 | 28.29 | 26.97 | 28.07 | 2,789,001 | +0.80(+2.93%) |
Oct 17, 2011 | 28.11 | 28.26 | 27.20 | 27.27 | 1,977,313 | -0.92(-3.26%) |
Oct 14, 2011 | 28.20 | 28.32 | 27.76 | 28.19 | 1,797,991 | +0.52(+1.88%) |
Oct 13, 2011 | 28.08 | 28.28 | 27.24 | 27.67 | 2,120,145 | -0.49(-1.74%) |
Oct 12, 2011 | 28.04 | 28.65 | 27.33 | 28.16 | 3,356,075 | +0.30(+1.08%) |
Oct 11, 2011 | 26.73 | 28.00 | 26.47 | 27.86 | 3,413,532 | +1.00(+3.72%) |
Oct 10, 2011 | 26.02 | 26.89 | 26.02 | 26.86 | 2,917,109 | +1.28(+5.00%) |
Oct 07, 2011 | 25.27 | 26.03 | 25.27 | 25.58 | 3,135,488 | +0.51(+2.03%) |
Oct 06, 2011 | 24.53 | 25.08 | 24.47 | 25.07 | 3,211,856 | +1.03(+4.28%) |
Oct 05, 2011 | 23.97 | 24.12 | 23.37 | 24.04 | 3,465,682 | -0.24(-0.99%) |
Oct 04, 2011 | 22.86 | 24.30 | 22.77 | 24.28 | 3,709,656 | +0.87(+3.72%) |
Oct 03, 2011 | 23.65 | 23.94 | 23.18 | 23.41 | 5,520,412 | -0.44(-1.84%) |
Sep 30, 2011 | 23.70 | 24.54 | 23.63 | 23.85 | 3,977,093 | -0.15(-0.62%) |
Sep 29, 2011 | 24.57 | 24.69 | 23.24 | 24.00 | 4,265,161 | -0.01(-0.04%) |
Sep 28, 2011 | 25.51 | 25.60 | 23.91 | 24.01 | 3,682,193 | -1.55(-6.06%) |
Sep 27, 2011 | 25.84 | 26.05 | 25.32 | 25.56 | 3,673,980 | +0.52(+2.08%) |
Sep 26, 2011 | 24.40 | 25.08 | 24.03 | 25.04 | 3,255,142 | +0.92(+3.81%) |
Sep 23, 2011 | 24.03 | 24.58 | 24.00 | 24.12 | 4,011,415 | -0.29(-1.19%) |
Sep 22, 2011 | 25.10 | 25.99 | 23.84 | 24.41 | 12,819,798 | -3.02(-11.01%) |
Sep 21, 2011 | 28.15 | 28.39 | 27.31 | 27.43 | 3,150,121 | -0.65(-2.31%) |
Sep 20, 2011 | 28.75 | 29.18 | 28.06 | 28.08 | 3,020,335 | -0.64(-2.23%) |
Sep 19, 2011 | 28.71 | 28.90 | 28.25 | 28.72 | 3,696,681 | -0.66(-2.25%) |
Sep 16, 2011 | 28.92 | 29.79 | 28.89 | 29.38 | 4,574,813 | +0.84(+2.94%) |
Sep 15, 2011 | 27.99 | 28.77 | 27.69 | 28.54 | 3,392,357 | +0.83(+3.00%) |
Sep 14, 2011 | 27.13 | 27.99 | 26.52 | 27.71 | 3,332,978 | +0.76(+2.82%) |
Sep 13, 2011 | 26.75 | 27.18 | 26.43 | 26.95 | 3,137,690 | +0.20(+0.75%) |
Sep 12, 2011 | 26.03 | 26.78 | 25.88 | 26.75 | 3,548,842 | +0.43(+1.63%) |
Sep 09, 2011 | 26.67 | 27.08 | 25.98 | 26.32 | 3,356,359 | -0.63(-2.34%) |
Sep 08, 2011 | 27.18 | 27.56 | 26.81 | 26.95 | 3,074,895 | -0.53(-1.93%) |
Sep 07, 2011 | 26.89 | 27.61 | 26.66 | 27.48 | 1,995,743 | +0.97(+3.66%) |
Sep 06, 2011 | 25.66 | 26.57 | 25.37 | 26.51 | 3,032,144 | +0.05(+0.19%) |
Sep 02, 2011 | 26.70 | 27.29 | 26.44 | 26.46 | 2,123,370 | -0.99(-3.61%) |
Sep 01, 2011 | 27.30 | 28.06 | 27.01 | 27.45 | 3,447,803 | -0.66(-2.35%) |
Aug 31, 2011 | 27.91 | 28.77 | 27.91 | 28.11 | 3,707,431 | +0.33(+1.19%) |
Aug 30, 2011 | 27.42 | 27.95 | 27.06 | 27.78 | 1,639,162 | +0.19(+0.69%) |
Aug 29, 2011 | 26.42 | 27.59 | 26.33 | 27.59 | 2,351,731 | +1.46(+5.59%) |
Aug 26, 2011 | 25.79 | 26.36 | 25.27 | 26.13 | 2,040,294 | +0.16(+0.62%) |
Aug 25, 2011 | 26.87 | 27.14 | 25.88 | 25.97 | 1,999,511 | -0.71(-2.66%) |
Aug 24, 2011 | 26.21 | 26.76 | 25.83 | 26.68 | 2,274,975 | +0.23(+0.87%) |
Aug 23, 2011 | 25.72 | 26.61 | 25.33 | 26.45 | 2,182,440 | +0.80(+3.12%) |
Aug 22, 2011 | 26.09 | 26.17 | 25.54 | 25.65 | 2,513,086 | +0.16(+0.63%) |
Aug 19, 2011 | 25.49 | 26.70 | 25.34 | 25.49 | 2,442,596 | -0.43(-1.66%) |
Aug 18, 2011 | 26.12 | 26.25 | 25.18 | 25.92 | 3,170,768 | -1.17(-4.32%) |
Aug 17, 2011 | 27.47 | 27.80 | 26.59 | 27.09 | 1,801,417 | -0.18(-0.66%) |
Aug 16, 2011 | 27.76 | 27.82 | 27.08 | 27.27 | 2,518,260 | -0.87(-3.09%) |
Aug 15, 2011 | 28.19 | 28.36 | 27.74 | 28.14 | 1,930,309 | +0.14(+0.50%) |
Aug 12, 2011 | 27.91 | 28.10 | 27.00 | 28.00 | 2,457,930 | +0.37(+1.34%) |
Aug 11, 2011 | 26.59 | 28.00 | 26.25 | 27.63 | 3,488,303 | +1.15(+4.34%) |
Aug 10, 2011 | 26.76 | 27.64 | 26.14 | 26.48 | 5,295,813 | -0.85(-3.11%) |
Aug 09, 2011 | 28.00 | 27.33 | 25.25 | 27.33 | 4,451,472 | +0.90(+3.41%) |
Aug 08, 2011 | 28.00 | 28.36 | 25.94 | 26.43 | 4,829,996 | -2.42(-8.39%) |
Aug 05, 2011 | 28.66 | 29.07 | 27.44 | 28.85 | 5,580,652 | +0.50(+1.76%) |
Aug 04, 2011 | 29.74 | 29.77 | 28.33 | 28.35 | 2,879,078 | -1.86(-6.16%) |
Aug 03, 2011 | 30.03 | 30.27 | 29.17 | 30.21 | 2,277,987 | +0.11(+0.37%) |
Aug 02, 2011 | 31.07 | 31.54 | 30.06 | 30.10 | 2,507,367 | -1.22(-3.90%) |
Aug 01, 2011 | 32.25 | 32.35 | 30.91 | 31.32 | 2,244,616 | -0.65(-2.03%) |
Jul 29, 2011 | 31.90 | 32.30 | 31.44 | 31.97 | 1,750,027 | -0.31(-0.96%) |
Jul 28, 2011 | 32.70 | 33.09 | 32.20 | 32.28 | 2,077,702 | -0.40(-1.22%) |
Jul 27, 2011 | 32.80 | 33.08 | 32.45 | 32.68 | 4,205,503 | -0.46(-1.39%) |
Jul 26, 2011 | 32.39 | 33.26 | 32.17 | 33.14 | 2,785,808 | +0.63(+1.94%) |
Jul 25, 2011 | 32.08 | 32.55 | 31.92 | 32.51 | 2,364,165 | +0.01(+0.03%) |
Jul 22, 2011 | 32.18 | 32.57 | 32.17 | 32.50 | 1,892,948 | +0.12(+0.37%) |
Jul 21, 2011 | 32.33 | 32.73 | 32.23 | 32.38 | 2,305,604 | +0.33(+1.03%) |
Jul 20, 2011 | 32.30 | 32.30 | 31.85 | 32.05 | 1,777,880 | -0.09(-0.28%) |
Jul 19, 2011 | 32.38 | 32.49 | 31.81 | 32.14 | 3,287,627 | -0.01(-0.03%) |
Jul 18, 2011 | 32.38 | 32.41 | 31.91 | 32.15 | 2,015,204 | -0.32(-0.99%) |
Jul 15, 2011 | 32.60 | 32.60 | 32.02 | 32.47 | 2,118,306 | +0.00(+0.00%) |
Jul 14, 2011 | 33.03 | 33.19 | 32.31 | 32.47 | 2,586,262 | -0.34(-1.04%) |
Jul 13, 2011 | 33.36 | 33.62 | 32.67 | 32.81 | 3,075,357 | -0.29(-0.88%) |
Jul 12, 2011 | 33.69 | 33.80 | 32.98 | 33.10 | 3,330,325 | -0.43(-1.28%) |
Jul 11, 2011 | 33.89 | 33.92 | 33.13 | 33.53 | 2,135,604 | -0.90(-2.61%) |
Jul 08, 2011 | 34.25 | 34.45 | 34.05 | 34.43 | 1,740,525 | -0.31(-0.89%) |
Jul 07, 2011 | 34.16 | 34.81 | 34.16 | 34.74 | 2,815,148 | +0.89(+2.63%) |
Jul 06, 2011 | 33.70 | 34.10 | 33.65 | 33.85 | 2,364,400 | +0.18(+0.53%) |
Jul 05, 2011 | 33.64 | 34.00 | 33.30 | 33.67 | 1,884,926 | -0.01(-0.03%) |
Jul 01, 2011 | 33.02 | 33.84 | 32.68 | 33.68 | 2,339,277 | +0.61(+1.84%) |
Jun 30, 2011 | 32.97 | 33.33 | 32.85 | 33.07 | 2,110,286 | +0.25(+0.76%) |
Jun 29, 2011 | 32.99 | 33.62 | 32.82 | 32.82 | 2,957,798 | +0.02(+0.06%) |
Jun 28, 2011 | 32.30 | 33.26 | 32.30 | 32.80 | 2,968,125 | +0.61(+1.89%) |
Jun 27, 2011 | 31.53 | 32.51 | 31.14 | 32.19 | 2,919,846 | +0.26(+0.81%) |
Jun 24, 2011 | 32.55 | 32.61 | 31.74 | 31.93 | 4,570,441 | -0.62(-1.90%) |
Jun 23, 2011 | 32.39 | 32.99 | 31.87 | 32.55 | 4,574,163 | -0.11(-0.34%) |
Jun 22, 2011 | 33.15 | 33.49 | 32.24 | 32.66 | 9,105,736 | +2.14(+7.01%) |
Jun 21, 2011 | 29.29 | 30.60 | 28.99 | 30.52 | 4,836,745 | +1.24(+4.23%) |
Jun 20, 2011 | 29.35 | 29.41 | 29.13 | 29.28 | 3,002,841 | +0.03(+0.10%) |
Jun 17, 2011 | 29.02 | 29.57 | 28.96 | 29.25 | 4,073,655 | +0.49(+1.70%) |
Jun 16, 2011 | 27.94 | 28.79 | 27.93 | 28.76 | 3,734,603 | +0.79(+2.82%) |
Jun 15, 2011 | 28.12 | 28.39 | 27.85 | 27.97 | 2,236,093 | -0.46(-1.62%) |
Jun 14, 2011 | 27.31 | 28.55 | 27.26 | 28.43 | 3,177,485 | +1.42(+5.26%) |
Jun 13, 2011 | 26.91 | 27.47 | 26.82 | 27.01 | 2,449,370 | +0.17(+0.63%) |
Jun 10, 2011 | 26.98 | 27.03 | 26.36 | 26.84 | 2,746,025 | -0.25(-0.92%) |
Jun 09, 2011 | 26.67 | 27.23 | 26.52 | 27.09 | 2,014,435 | +0.47(+1.77%) |
Jun 08, 2011 | 27.27 | 27.27 | 26.48 | 26.62 | 3,576,892 | -0.75(-2.74%) |
Jun 07, 2011 | 27.57 | 27.75 | 27.36 | 27.37 | 1,581,854 | -0.04(-0.15%) |
Jun 06, 2011 | 27.78 | 27.87 | 27.39 | 27.41 | 3,002,508 | -0.53(-1.90%) |
Jun 03, 2011 | 28.04 | 28.08 | 27.50 | 27.94 | 2,758,249 | -0.89(-3.09%) |
May 24, 2011 | 29.00 | 29.08 | 28.82 | 28.83 | 2,901,416 | +0.01(+0.03%) |
May 23, 2011 | 28.97 | 29.19 | 28.75 | 28.82 | 3,287,653 | -0.57(-1.94%) |
May 20, 2011 | 29.86 | 29.91 | 29.36 | 29.39 | 2,386,510 | -0.57(-1.90%) |
May 19, 2011 | 30.20 | 30.41 | 29.80 | 29.96 | 2,758,781 | -0.24(-0.79%) |
May 18, 2011 | 30.30 | 30.36 | 30.13 | 30.20 | 2,606,411 | +0.00(+0.00%) |
May 17, 2011 | 30.51 | 30.61 | 30.04 | 30.20 | 2,033,454 | -0.43(-1.40%) |
May 16, 2011 | 30.85 | 30.85 | 30.40 | 30.63 | 2,309,058 | -0.30(-0.97%) |
May 13, 2011 | 31.42 | 31.51 | 30.71 | 30.93 | 2,913,759 | -0.43(-1.37%) |
May 12, 2011 | 31.37 | 31.69 | 31.12 | 31.36 | 2,734,068 | -0.26(-0.82%) |
May 11, 2011 | 31.87 | 32.00 | 31.23 | 31.62 | 2,695,187 | -0.30(-0.94%) |
May 10, 2011 | 31.98 | 32.21 | 31.66 | 31.92 | 1,837,910 | +0.13(+0.41%) |
May 09, 2011 | 31.77 | 32.17 | 31.54 | 31.79 | 2,410,856 | -0.02(-0.06%) |
May 06, 2011 | 33.00 | 33.13 | 31.55 | 31.81 | 8,372,281 | -2.04(-6.03%) |
May 05, 2011 | 34.33 | 34.90 | 33.81 | 33.85 | 2,762,332 | -0.64(-1.86%) |
May 04, 2011 | 34.41 | 34.74 | 34.03 | 34.49 | 1,690,401 | -0.01(-0.03%) |
May 03, 2011 | 34.22 | 34.68 | 34.03 | 34.50 | 1,364,243 | +0.24(+0.70%) |