Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.65 | 32.61 | 31.11 | 31.63 | 2,897,459 | +0.27(+0.86%) |
Mar 29, 2012 | 30.73 | 31.49 | 30.26 | 31.36 | 2,471,432 | +0.46(+1.49%) |
Mar 28, 2012 | 31.42 | 31.97 | 30.62 | 30.90 | 2,220,387 | -0.61(-1.94%) |
Mar 27, 2012 | 31.65 | 31.87 | 31.46 | 31.51 | 1,487,963 | -0.12(-0.38%) |
Mar 26, 2012 | 31.70 | 31.74 | 30.61 | 31.63 | 2,503,347 | +0.48(+1.54%) |
Mar 23, 2012 | 30.60 | 31.32 | 30.26 | 31.15 | 2,021,906 | +0.67(+2.20%) |
Mar 22, 2012 | 31.20 | 31.20 | 30.17 | 30.48 | 2,350,243 | -0.81(-2.59%) |
Mar 21, 2012 | 31.40 | 31.80 | 31.16 | 31.29 | 2,351,415 | -0.14(-0.45%) |
Mar 20, 2012 | 31.67 | 31.79 | 30.50 | 31.43 | 2,827,381 | -0.78(-2.42%) |
Mar 19, 2012 | 30.82 | 32.75 | 30.58 | 32.21 | 4,478,500 | +1.40(+4.54%) |
Mar 16, 2012 | 30.61 | 31.18 | 30.32 | 30.81 | 3,148,636 | +0.35(+1.15%) |
Mar 15, 2012 | 29.79 | 30.84 | 29.22 | 30.46 | 4,413,415 | +1.81(+6.32%) |
Mar 14, 2012 | 28.96 | 29.45 | 28.35 | 28.65 | 2,016,573 | -0.34(-1.17%) |
Mar 13, 2012 | 29.07 | 29.25 | 28.50 | 28.99 | 3,054,218 | +0.03(+0.10%) |
Mar 12, 2012 | 29.80 | 29.84 | 28.67 | 28.96 | 2,144,280 | -0.88(-2.95%) |
Mar 09, 2012 | 29.11 | 29.95 | 29.07 | 29.84 | 2,439,680 | +0.80(+2.75%) |
Mar 08, 2012 | 28.45 | 29.12 | 27.86 | 29.04 | 2,215,357 | +1.12(+4.01%) |
Mar 07, 2012 | 27.92 | 28.45 | 27.60 | 27.92 | 2,662,107 | +0.50(+1.80%) |
Mar 06, 2012 | 28.15 | 28.29 | 27.04 | 27.43 | 3,376,390 | -1.45(-5.04%) |
Mar 05, 2012 | 29.89 | 30.00 | 28.43 | 28.88 | 3,129,436 | -1.11(-3.70%) |
Mar 02, 2012 | 30.24 | 30.70 | 29.75 | 29.99 | 2,003,239 | -0.34(-1.12%) |
Mar 01, 2012 | 30.30 | 31.07 | 30.05 | 30.33 | 2,972,121 | +0.04(+0.13%) |
Feb 29, 2012 | 31.26 | 31.26 | 29.81 | 30.29 | 3,862,181 | -1.01(-3.23%) |
Feb 28, 2012 | 29.11 | 31.45 | 29.11 | 31.30 | 5,454,081 | +2.61(+9.10%) |
Feb 27, 2012 | 29.00 | 29.17 | 28.06 | 28.69 | 2,613,236 | -0.66(-2.25%) |
Feb 24, 2012 | 29.50 | 29.98 | 29.24 | 29.35 | 1,553,400 | -0.40(-1.34%) |
Feb 23, 2012 | 30.14 | 30.22 | 29.25 | 29.75 | 2,320,271 | -0.37(-1.23%) |
Feb 22, 2012 | 30.02 | 31.00 | 29.95 | 30.12 | 2,587,827 | +0.21(+0.70%) |
Feb 21, 2012 | 30.79 | 31.35 | 29.70 | 29.91 | 3,277,639 | -0.26(-0.86%) |
Feb 17, 2012 | 30.56 | 31.50 | 29.81 | 30.17 | 3,594,413 | -0.31(-1.02%) |
Feb 16, 2012 | 28.32 | 30.48 | 28.32 | 30.48 | 4,524,408 | +2.17(+7.67%) |
Feb 15, 2012 | 28.25 | 29.15 | 28.08 | 28.31 | 3,723,887 | +1.03(+3.78%) |
Feb 14, 2012 | 27.33 | 27.50 | 26.71 | 27.28 | 2,402,913 | -0.36(-1.30%) |
Feb 13, 2012 | 28.20 | 28.39 | 27.25 | 27.64 | 3,118,529 | -0.71(-2.50%) |
Feb 10, 2012 | 29.54 | 29.60 | 28.31 | 28.35 | 2,340,380 | -1.47(-4.93%) |
Feb 09, 2012 | 28.73 | 29.99 | 28.66 | 29.82 | 5,078,192 | +1.26(+4.41%) |
Feb 08, 2012 | 28.38 | 29.16 | 28.16 | 28.56 | 2,573,442 | +0.18(+0.63%) |
Feb 07, 2012 | 28.15 | 28.48 | 27.78 | 28.38 | 2,223,468 | +0.20(+0.71%) |
Feb 06, 2012 | 28.45 | 28.47 | 27.77 | 28.18 | 2,723,525 | -0.40(-1.40%) |
Feb 03, 2012 | 27.82 | 28.65 | 27.56 | 28.58 | 3,993,947 | +1.15(+4.19%) |
Feb 02, 2012 | 26.59 | 27.75 | 26.56 | 27.43 | 3,613,427 | +0.95(+3.59%) |
Feb 01, 2012 | 25.74 | 26.75 | 25.53 | 26.48 | 3,051,304 | +1.05(+4.13%) |
Jan 31, 2012 | 25.67 | 26.13 | 25.16 | 25.43 | 2,899,266 | -0.06(-0.24%) |
Jan 30, 2012 | 26.25 | 26.29 | 24.82 | 25.49 | 3,972,696 | -1.07(-4.03%) |
Jan 27, 2012 | 26.03 | 26.89 | 26.02 | 26.56 | 2,208,931 | +0.30(+1.14%) |
Jan 26, 2012 | 26.70 | 27.24 | 26.07 | 26.26 | 2,403,790 | -0.25(-0.94%) |
Jan 25, 2012 | 26.50 | 26.66 | 26.04 | 26.51 | 1,934,383 | +0.12(+0.45%) |
Jan 24, 2012 | 26.84 | 26.85 | 25.98 | 26.39 | 3,061,493 | -0.50(-1.86%) |
Jan 23, 2012 | 27.06 | 27.48 | 26.71 | 26.89 | 3,620,256 | -0.30(-1.10%) |
Jan 20, 2012 | 25.76 | 27.36 | 25.54 | 27.19 | 7,628,844 | +1.34(+5.18%) |
Jan 19, 2012 | 24.16 | 26.45 | 24.12 | 25.85 | 8,572,015 | +1.40(+5.73%) |
Jan 18, 2012 | 22.60 | 24.49 | 22.45 | 24.45 | 10,403,344 | +1.12(+4.80%) |
Jan 17, 2012 | 23.11 | 23.88 | 23.11 | 23.33 | 5,719,794 | +0.43(+1.88%) |
Jan 13, 2012 | 23.53 | 23.67 | 22.83 | 22.90 | 3,058,797 | -0.92(-3.86%) |
Jan 12, 2012 | 23.40 | 23.92 | 22.99 | 23.82 | 4,037,429 | +0.60(+2.58%) |
Jan 11, 2012 | 22.83 | 23.41 | 22.47 | 23.22 | 2,741,855 | +0.16(+0.69%) |
Jan 10, 2012 | 23.32 | 23.44 | 22.75 | 23.06 | 2,237,818 | +0.21(+0.92%) |
Jan 09, 2012 | 23.23 | 23.49 | 22.76 | 22.85 | 3,272,717 | +0.40(+1.78%) |
Jan 06, 2012 | 22.37 | 22.90 | 22.16 | 22.45 | 2,506,921 | +0.09(+0.40%) |
Jan 05, 2012 | 21.49 | 22.50 | 21.38 | 22.36 | 2,083,870 | +0.67(+3.09%) |
Jan 04, 2012 | 21.86 | 22.06 | 21.46 | 21.69 | 1,557,090 | -0.35(-1.59%) |
Dec 30, 2011 | 21.64 | 22.14 | 21.55 | 22.04 | 1,863,657 | +0.40(+1.85%) |
Dec 29, 2011 | 21.44 | 21.87 | 21.26 | 21.64 | 1,904,552 | +0.23(+1.07%) |
Dec 28, 2011 | 21.90 | 22.00 | 21.33 | 21.41 | 1,954,038 | -0.48(-2.19%) |
Dec 27, 2011 | 21.52 | 22.15 | 21.37 | 21.89 | 1,843,293 | +0.23(+1.06%) |
Dec 23, 2011 | 22.16 | 22.27 | 21.50 | 21.66 | 1,714,497 | +0.79(+3.79%) |
Dec 21, 2011 | 20.68 | 21.56 | 20.25 | 20.87 | 4,111,170 | +0.38(+1.85%) |
Dec 20, 2011 | 20.87 | 21.00 | 20.38 | 20.49 | 5,276,783 | +0.17(+0.86%) |
Dec 19, 2011 | 21.77 | 22.00 | 20.31 | 20.32 | 4,340,321 | -1.43(-6.60%) |
Dec 16, 2011 | 22.01 | 22.56 | 21.69 | 21.75 | 3,616,691 | -0.11(-0.50%) |
Dec 15, 2011 | 22.79 | 23.72 | 21.82 | 21.86 | 3,497,211 | -0.18(-0.82%) |
Dec 14, 2011 | 22.28 | 22.50 | 21.85 | 22.04 | 2,444,662 | -0.35(-1.56%) |
Dec 13, 2011 | 23.30 | 23.50 | 22.25 | 22.39 | 2,887,719 | -0.61(-2.65%) |
Dec 12, 2011 | 23.32 | 23.33 | 22.07 | 23.00 | 4,046,582 | -0.79(-3.32%) |
Dec 09, 2011 | 23.49 | 23.97 | 23.12 | 23.79 | 2,018,839 | +0.29(+1.23%) |
Dec 08, 2011 | 24.61 | 24.98 | 23.26 | 23.50 | 4,233,328 | -2.05(-8.02%) |
Dec 07, 2011 | 25.62 | 25.99 | 25.01 | 25.55 | 2,032,526 | -0.13(-0.51%) |
Dec 06, 2011 | 25.17 | 26.02 | 25.00 | 25.68 | 4,013,597 | +0.83(+3.34%) |
Dec 05, 2011 | 24.94 | 25.30 | 24.64 | 24.85 | 2,477,144 | +0.26(+1.06%) |
Dec 02, 2011 | 25.01 | 25.15 | 24.47 | 24.59 | 1,901,733 | -0.24(-0.97%) |
Dec 01, 2011 | 24.78 | 25.13 | 24.52 | 24.83 | 2,425,730 | -0.05(-0.20%) |
Nov 30, 2011 | 25.21 | 25.48 | 24.53 | 24.88 | 3,775,269 | +0.73(+3.02%) |
Nov 29, 2011 | 24.81 | 25.00 | 24.08 | 24.15 | 2,043,243 | -0.61(-2.46%) |
Nov 28, 2011 | 24.80 | 25.18 | 24.44 | 24.76 | 2,667,030 | +0.91(+3.82%) |
Nov 25, 2011 | 23.67 | 24.58 | 23.45 | 23.85 | 1,370,223 | +0.10(+0.42%) |
Nov 23, 2011 | 24.96 | 25.15 | 23.62 | 23.75 | 3,432,882 | -1.50(-5.94%) |
Nov 22, 2011 | 25.84 | 26.70 | 25.11 | 25.25 | 3,114,607 | -0.67(-2.58%) |
Nov 21, 2011 | 26.45 | 26.50 | 25.43 | 25.92 | 3,132,613 | -0.95(-3.54%) |
Nov 18, 2011 | 28.16 | 28.23 | 26.62 | 26.87 | 3,990,737 | +0.15(+0.56%) |
Nov 17, 2011 | 29.27 | 29.44 | 26.50 | 26.72 | 4,083,414 | -2.63(-8.96%) |
Nov 16, 2011 | 29.19 | 30.46 | 29.15 | 29.35 | 2,743,264 | -0.32(-1.08%) |
Nov 15, 2011 | 28.35 | 29.99 | 28.26 | 29.67 | 3,461,995 | +1.13(+3.96%) |
Nov 14, 2011 | 29.24 | 29.59 | 28.35 | 28.54 | 1,371,658 | -0.78(-2.66%) |
Nov 11, 2011 | 28.49 | 29.75 | 28.49 | 29.32 | 2,233,029 | +1.11(+3.93%) |
Nov 10, 2011 | 29.00 | 29.19 | 27.56 | 28.21 | 3,183,453 | -0.43(-1.50%) |
Nov 09, 2011 | 30.26 | 30.28 | 28.50 | 28.64 | 3,363,667 | -2.36(-7.61%) |
Nov 08, 2011 | 31.00 | 31.23 | 30.17 | 31.00 | 2,837,624 | +0.12(+0.39%) |
Nov 07, 2011 | 30.58 | 30.97 | 29.87 | 30.88 | 4,836,009 | +0.31(+1.01%) |
Nov 04, 2011 | 27.75 | 31.34 | 27.75 | 30.57 | 9,309,985 | +2.69(+9.65%) |
Nov 03, 2011 | 26.76 | 27.96 | 26.03 | 27.88 | 2,424,596 | +1.61(+6.13%) |
Nov 02, 2011 | 26.32 | 27.05 | 25.85 | 26.27 | 1,970,788 | +0.34(+1.31%) |
Nov 01, 2011 | 25.82 | 26.62 | 25.07 | 25.93 | 3,813,423 | -0.71(-2.67%) |
Oct 31, 2011 | 27.46 | 27.62 | 26.64 | 26.64 | 1,879,337 | -1.20(-4.31%) |
Oct 28, 2011 | 27.64 | 27.87 | 27.13 | 27.84 | 2,431,714 | +0.14(+0.51%) |
Oct 27, 2011 | 26.22 | 28.26 | 26.17 | 27.70 | 4,511,517 | +2.39(+9.44%) |
Oct 26, 2011 | 25.25 | 25.68 | 24.50 | 25.31 | 2,403,970 | +0.41(+1.65%) |
Oct 25, 2011 | 25.62 | 25.73 | 24.83 | 24.90 | 2,239,324 | -0.79(-3.08%) |
Oct 24, 2011 | 24.74 | 26.15 | 24.70 | 25.69 | 2,983,404 | +1.02(+4.13%) |
Oct 21, 2011 | 24.88 | 24.98 | 24.27 | 24.67 | 2,716,207 | +0.11(+0.45%) |
Oct 20, 2011 | 24.43 | 24.92 | 23.70 | 24.56 | 4,332,401 | +0.25(+1.03%) |
Oct 19, 2011 | 26.70 | 26.75 | 24.04 | 24.31 | 10,120,114 | -3.47(-12.49%) |
Oct 18, 2011 | 26.89 | 27.97 | 26.07 | 27.78 | 4,422,749 | +1.17(+4.40%) |
Oct 17, 2011 | 28.88 | 28.90 | 26.54 | 26.61 | 4,991,631 | -3.12(-10.49%) |
Oct 14, 2011 | 29.82 | 29.99 | 29.02 | 29.73 | 1,889,479 | +0.31(+1.05%) |
Oct 13, 2011 | 28.50 | 29.56 | 28.34 | 29.42 | 3,494,023 | +0.91(+3.19%) |
Oct 12, 2011 | 27.98 | 29.03 | 27.78 | 28.51 | 2,803,370 | +0.97(+3.52%) |
Oct 11, 2011 | 27.12 | 28.13 | 27.09 | 27.54 | 2,046,950 | +0.22(+0.81%) |
Oct 10, 2011 | 28.15 | 28.39 | 26.78 | 27.32 | 2,705,642 | -0.59(-2.11%) |
Oct 07, 2011 | 26.49 | 28.77 | 26.07 | 27.91 | 7,551,061 | +1.55(+5.88%) |
Oct 06, 2011 | 25.99 | 26.56 | 25.09 | 26.36 | 2,408,734 | +0.74(+2.89%) |
Oct 05, 2011 | 25.25 | 26.09 | 24.35 | 25.62 | 3,415,138 | +0.52(+2.07%) |
Oct 04, 2011 | 23.20 | 25.12 | 23.03 | 25.10 | 3,101,802 | +1.71(+7.31%) |
Oct 03, 2011 | 25.89 | 25.90 | 23.30 | 23.39 | 4,966,658 | -2.59(-9.97%) |
Sep 30, 2011 | 27.07 | 27.25 | 25.98 | 25.98 | 2,618,802 | -1.53(-5.56%) |
Sep 29, 2011 | 27.87 | 28.49 | 26.56 | 27.51 | 2,827,182 | +0.19(+0.70%) |
Sep 28, 2011 | 29.10 | 29.80 | 27.30 | 27.32 | 3,939,388 | -1.81(-6.21%) |
Sep 27, 2011 | 29.50 | 30.12 | 28.94 | 29.13 | 2,290,511 | +0.33(+1.15%) |
Sep 26, 2011 | 28.84 | 29.25 | 27.55 | 28.80 | 3,665,376 | +0.46(+1.62%) |
Sep 23, 2011 | 28.88 | 29.33 | 28.04 | 28.34 | 5,068,369 | -0.69(-2.38%) |
Sep 22, 2011 | 30.79 | 31.09 | 28.55 | 29.03 | 4,742,716 | -2.81(-8.83%) |
Sep 21, 2011 | 32.85 | 34.11 | 31.80 | 31.84 | 2,715,633 | -0.99(-3.02%) |
Sep 20, 2011 | 33.25 | 33.51 | 32.70 | 32.83 | 2,927,008 | -0.32(-0.97%) |
Sep 19, 2011 | 33.40 | 33.82 | 32.13 | 33.15 | 3,582,929 | -0.77(-2.27%) |
Sep 16, 2011 | 33.18 | 33.98 | 32.65 | 33.92 | 3,783,325 | +1.09(+3.32%) |
Sep 15, 2011 | 32.52 | 34.42 | 32.42 | 32.83 | 5,391,412 | -0.81(-2.41%) |
Sep 14, 2011 | 32.50 | 34.23 | 31.97 | 33.64 | 3,414,171 | +1.46(+4.54%) |
Sep 13, 2011 | 31.99 | 32.64 | 31.70 | 32.18 | 3,309,297 | +0.19(+0.59%) |
Sep 12, 2011 | 30.17 | 32.13 | 30.15 | 31.99 | 4,569,302 | +0.65(+2.07%) |
Sep 09, 2011 | 31.80 | 32.58 | 31.14 | 31.34 | 3,119,525 | -0.72(-2.25%) |
Sep 08, 2011 | 32.19 | 33.38 | 31.67 | 32.06 | 3,492,415 | -0.14(-0.43%) |
Sep 07, 2011 | 30.83 | 32.27 | 30.54 | 32.20 | 2,596,041 | +2.05(+6.80%) |
Sep 06, 2011 | 29.35 | 30.29 | 29.01 | 30.15 | 2,177,357 | -0.08(-0.26%) |
Sep 02, 2011 | 30.14 | 31.10 | 29.91 | 30.23 | 2,634,453 | -0.69(-2.23%) |
Sep 01, 2011 | 32.40 | 32.59 | 30.87 | 30.92 | 2,867,034 | -1.51(-4.66%) |
Aug 31, 2011 | 32.00 | 33.04 | 31.86 | 32.43 | 4,452,508 | +0.75(+2.37%) |
Aug 30, 2011 | 31.30 | 32.33 | 30.96 | 31.68 | 2,986,713 | +0.21(+0.67%) |
Aug 29, 2011 | 30.09 | 31.50 | 30.09 | 31.47 | 2,484,403 | +1.85(+6.25%) |
Aug 26, 2011 | 28.28 | 29.77 | 28.00 | 29.62 | 3,063,838 | +1.15(+4.04%) |
Aug 25, 2011 | 29.69 | 29.97 | 28.45 | 28.47 | 3,104,717 | -1.01(-3.43%) |
Aug 24, 2011 | 30.27 | 30.66 | 28.73 | 29.48 | 3,957,846 | -0.93(-3.06%) |
Aug 23, 2011 | 28.51 | 30.70 | 28.49 | 30.41 | 5,649,987 | +2.09(+7.38%) |
Aug 22, 2011 | 31.08 | 31.22 | 27.77 | 28.32 | 9,834,466 | -1.73(-5.76%) |
Aug 19, 2011 | 30.94 | 32.36 | 29.93 | 30.05 | 5,676,800 | -1.20(-3.84%) |
Aug 18, 2011 | 31.86 | 32.69 | 30.02 | 31.25 | 10,338,018 | -3.49(-10.05%) |
Aug 17, 2011 | 36.06 | 36.14 | 33.85 | 34.74 | 4,543,739 | -1.46(-4.03%) |
Aug 16, 2011 | 36.64 | 36.64 | 35.27 | 36.20 | 4,143,179 | -0.91(-2.45%) |
Aug 15, 2011 | 36.86 | 37.30 | 36.09 | 37.11 | 3,478,972 | +0.35(+0.95%) |
Aug 12, 2011 | 36.77 | 37.20 | 35.77 | 36.76 | 3,574,096 | +0.60(+1.66%) |
Aug 11, 2011 | 34.51 | 37.18 | 34.47 | 36.16 | 8,473,975 | +2.08(+6.10%) |
Aug 10, 2011 | 32.90 | 36.00 | 31.74 | 34.08 | 18,001,440 | +4.59(+15.56%) |
Aug 09, 2011 | 28.23 | 29.51 | 26.67 | 29.49 | 8,422,834 | +2.84(+10.66%) |
Aug 08, 2011 | 27.57 | 28.66 | 26.60 | 26.65 | 7,104,668 | -2.33(-8.04%) |
Aug 05, 2011 | 30.79 | 31.19 | 28.04 | 28.98 | 6,028,480 | -1.49(-4.89%) |
Aug 04, 2011 | 32.32 | 32.60 | 30.45 | 30.47 | 4,099,506 | -2.54(-7.69%) |
Aug 03, 2011 | 32.62 | 33.08 | 31.59 | 33.01 | 3,006,783 | +0.37(+1.13%) |
Aug 02, 2011 | 32.51 | 34.20 | 32.23 | 32.64 | 4,568,268 | -0.38(-1.15%) |
Aug 01, 2011 | 33.63 | 33.72 | 32.15 | 33.02 | 2,569,452 | +0.17(+0.52%) |
Jul 29, 2011 | 32.06 | 33.75 | 31.72 | 32.85 | 3,806,502 | +0.26(+0.80%) |
Jul 28, 2011 | 31.14 | 34.44 | 30.70 | 32.59 | 7,008,682 | +1.53(+4.93%) |
Jul 27, 2011 | 32.43 | 32.44 | 31.00 | 31.06 | 2,384,561 | -1.54(-4.72%) |
Jul 26, 2011 | 32.76 | 33.12 | 32.46 | 32.60 | 1,460,262 | -0.25(-0.76%) |
Jul 25, 2011 | 33.23 | 33.43 | 32.75 | 32.85 | 2,147,828 | -0.98(-2.90%) |
Jul 22, 2011 | 33.23 | 33.88 | 32.48 | 33.83 | 3,014,582 | +1.08(+3.30%) |
Jul 21, 2011 | 32.11 | 33.00 | 31.92 | 32.75 | 3,279,855 | +0.61(+1.90%) |
Jul 20, 2011 | 31.14 | 32.25 | 30.66 | 32.14 | 3,398,089 | +0.98(+3.15%) |
Jul 19, 2011 | 30.50 | 31.24 | 30.46 | 31.16 | 2,634,720 | +0.93(+3.08%) |
Jul 18, 2011 | 30.88 | 31.18 | 30.17 | 30.23 | 3,419,710 | -0.88(-2.83%) |
Jul 15, 2011 | 30.92 | 31.17 | 30.53 | 31.11 | 3,489,190 | +0.48(+1.57%) |
Jul 14, 2011 | 31.63 | 31.91 | 30.55 | 30.63 | 3,237,899 | -0.96(-3.04%) |
Jul 13, 2011 | 31.44 | 31.87 | 31.20 | 31.59 | 2,775,998 | +0.27(+0.86%) |
Jul 12, 2011 | 31.02 | 31.95 | 30.34 | 31.32 | 4,480,070 | +0.07(+0.22%) |
Jul 11, 2011 | 31.67 | 32.23 | 31.11 | 31.25 | 3,005,341 | -0.98(-3.04%) |
Jul 08, 2011 | 31.92 | 32.50 | 31.34 | 32.23 | 8,581,336 | -1.25(-3.73%) |
Jul 07, 2011 | 32.12 | 33.89 | 31.82 | 33.48 | 5,945,740 | +1.67(+5.25%) |
Jul 06, 2011 | 32.81 | 32.83 | 31.55 | 31.81 | 4,521,696 | -1.00(-3.05%) |
Jul 05, 2011 | 33.70 | 33.90 | 32.52 | 32.81 | 3,358,316 | -1.05(-3.10%) |
Jul 01, 2011 | 33.48 | 34.75 | 33.48 | 33.86 | 3,259,934 | +0.27(+0.80%) |
Jun 30, 2011 | 32.62 | 33.75 | 32.40 | 33.59 | 3,890,369 | +1.05(+3.23%) |
Jun 29, 2011 | 33.91 | 33.95 | 32.45 | 32.54 | 5,895,235 | -1.56(-4.57%) |
Jun 28, 2011 | 34.10 | 34.90 | 33.79 | 34.10 | 3,619,642 | +0.57(+1.70%) |
Jun 27, 2011 | 33.49 | 34.08 | 33.33 | 33.53 | 2,903,453 | -0.43(-1.27%) |
Jun 24, 2011 | 34.47 | 34.58 | 33.49 | 33.96 | 4,885,990 | -0.56(-1.62%) |
Jun 23, 2011 | 33.14 | 34.63 | 33.00 | 34.52 | 3,939,600 | +0.96(+2.86%) |
Jun 22, 2011 | 33.25 | 33.87 | 32.55 | 33.56 | 5,878,476 | -0.44(-1.29%) |
Jun 21, 2011 | 33.32 | 34.36 | 33.20 | 34.00 | 3,919,194 | +0.85(+2.56%) |
Jun 20, 2011 | 33.16 | 34.27 | 32.88 | 33.15 | 4,349,031 | -1.12(-3.27%) |
Jun 17, 2011 | 35.98 | 36.17 | 33.93 | 34.27 | 4,629,572 | -1.33(-3.74%) |
Jun 16, 2011 | 36.47 | 36.61 | 35.18 | 35.60 | 3,413,965 | -0.78(-2.14%) |
Jun 15, 2011 | 37.44 | 37.44 | 35.84 | 36.38 | 5,222,466 | -1.32(-3.50%) |
Jun 14, 2011 | 38.76 | 39.08 | 37.53 | 37.70 | 2,860,364 | -0.72(-1.87%) |
Jun 13, 2011 | 38.88 | 39.72 | 38.32 | 38.42 | 2,430,209 | +0.09(+0.23%) |
Jun 10, 2011 | 38.35 | 39.00 | 37.37 | 38.33 | 2,935,830 | -0.11(-0.29%) |
Jun 09, 2011 | 37.92 | 38.72 | 37.61 | 38.44 | 2,147,625 | +0.59(+1.56%) |
Jun 08, 2011 | 39.20 | 39.42 | 37.67 | 37.85 | 2,744,281 | -1.66(-4.20%) |
Jun 07, 2011 | 40.03 | 40.15 | 39.19 | 39.51 | 1,477,074 | -0.11(-0.28%) |
Jun 06, 2011 | 40.78 | 41.00 | 39.56 | 39.62 | 2,210,035 | -1.52(-3.69%) |
Jun 03, 2011 | 41.39 | 42.01 | 40.75 | 41.14 | 1,948,201 | +0.10(+0.24%) |
May 24, 2011 | 43.23 | 43.61 | 40.73 | 41.04 | 5,883,195 | -0.52(-1.25%) |
May 23, 2011 | 41.77 | 42.42 | 41.21 | 41.56 | 2,767,527 | -0.60(-1.42%) |
May 20, 2011 | 42.27 | 43.40 | 41.95 | 42.16 | 3,049,434 | -0.14(-0.33%) |
May 19, 2011 | 42.23 | 42.72 | 41.40 | 42.30 | 3,423,701 | +0.49(+1.17%) |
May 18, 2011 | 40.21 | 42.38 | 40.20 | 41.81 | 6,005,253 | +2.50(+6.36%) |
May 17, 2011 | 40.44 | 40.61 | 38.95 | 39.31 | 5,086,772 | -2.08(-5.03%) |
May 16, 2011 | 41.94 | 42.85 | 41.34 | 41.39 | 2,647,202 | -0.63(-1.50%) |
May 13, 2011 | 42.96 | 42.96 | 41.60 | 42.02 | 4,383,764 | -1.08(-2.51%) |
May 12, 2011 | 40.19 | 43.33 | 40.19 | 43.10 | 5,871,722 | +2.64(+6.52%) |
May 11, 2011 | 39.37 | 41.06 | 39.15 | 40.46 | 4,015,701 | +1.23(+3.14%) |
May 10, 2011 | 39.15 | 39.57 | 38.97 | 39.23 | 1,792,541 | +0.18(+0.46%) |
May 09, 2011 | 39.73 | 39.81 | 39.00 | 39.05 | 1,329,650 | -0.45(-1.14%) |
May 06, 2011 | 39.83 | 40.00 | 39.12 | 39.50 | 1,923,651 | +0.09(+0.23%) |
May 05, 2011 | 39.34 | 39.97 | 39.26 | 39.41 | 1,753,230 | -0.14(-0.35%) |
May 04, 2011 | 39.77 | 40.07 | 39.17 | 39.55 | 1,541,319 | -0.29(-0.73%) |
May 03, 2011 | 39.80 | 40.36 | 39.34 | 39.84 | 2,155,095 | -0.06(-0.15%) |
May 02, 2011 | 40.01 | 41.14 | 39.87 | 39.90 | 1,928,903 | -0.84(-2.06%) |
Apr 29, 2011 | 40.55 | 40.95 | 40.30 | 40.74 | 1,341,921 | +0.28(+0.69%) |
Apr 28, 2011 | 40.71 | 40.86 | 40.00 | 40.46 | 2,376,574 | -0.35(-0.86%) |
Apr 27, 2011 | 40.34 | 41.28 | 40.30 | 40.81 | 2,860,536 | +0.59(+1.47%) |
Apr 26, 2011 | 39.82 | 40.52 | 39.53 | 40.22 | 2,751,471 | +0.50(+1.26%) |
Apr 25, 2011 | 39.69 | 40.65 | 38.90 | 39.72 | 4,248,493 | +0.68(+1.74%) |
Apr 21, 2011 | 40.00 | 40.09 | 38.53 | 39.04 | 4,894,223 | -0.64(-1.61%) |
Apr 20, 2011 | 39.63 | 40.50 | 38.88 | 39.68 | 14,226,466 | -1.13(-2.77%) |
Apr 19, 2011 | 41.25 | 41.50 | 40.42 | 40.81 | 5,597,500 | -0.26(-0.63%) |
Apr 18, 2011 | 40.45 | 41.95 | 40.25 | 41.07 | 3,880,386 | -0.20(-0.48%) |
Apr 15, 2011 | 40.68 | 42.09 | 40.68 | 41.27 | 3,429,204 | +0.45(+1.10%) |
Apr 14, 2011 | 41.00 | 41.74 | 40.44 | 40.82 | 5,276,706 | -0.34(-0.83%) |
Apr 13, 2011 | 43.16 | 43.26 | 41.00 | 41.16 | 6,954,021 | -1.82(-4.23%) |
Apr 12, 2011 | 43.31 | 43.44 | 42.28 | 42.98 | 2,906,438 | -0.63(-1.44%) |
Apr 11, 2011 | 43.94 | 44.53 | 43.43 | 43.61 | 3,158,044 | -0.25(-0.57%) |
Apr 08, 2011 | 46.06 | 46.28 | 43.34 | 43.86 | 4,054,913 | -2.02(-4.40%) |
Apr 07, 2011 | 46.37 | 46.37 | 45.14 | 45.88 | 2,551,576 | -0.56(-1.21%) |
Apr 06, 2011 | 45.37 | 46.50 | 45.21 | 46.44 | 3,215,566 | +1.50(+3.34%) |
Apr 05, 2011 | 42.96 | 45.27 | 42.92 | 44.94 | 8,603,192 | -0.74(-1.62%) |
Apr 04, 2011 | 45.72 | 46.25 | 45.20 | 45.68 | 2,497,187 | +0.16(+0.35%) |