Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.53 | 38.64 | 37.94 | 38.22 | 20,998,900 | +0.11(+0.29%) |
Jan 30, 2012 | 37.83 | 38.24 | 37.60 | 38.11 | 24,169,726 | -0.38(-1.00%) |
Jan 27, 2012 | 38.35 | 38.71 | 38.29 | 38.50 | 22,475,276 | +0.09(+0.24%) |
Jan 26, 2012 | 38.94 | 39.18 | 38.26 | 38.40 | 40,237,360 | -0.55(-1.41%) |
Jan 25, 2012 | 37.87 | 39.02 | 37.83 | 38.95 | 23,303,602 | +0.75(+1.97%) |
Jan 24, 2012 | 37.72 | 38.26 | 37.52 | 38.20 | 23,222,686 | +0.03(+0.08%) |
Jan 23, 2012 | 37.79 | 38.37 | 37.76 | 38.17 | 41,291,224 | +0.27(+0.71%) |
Jan 20, 2012 | 37.70 | 37.94 | 37.50 | 37.90 | 32,558,326 | +0.15(+0.39%) |
Jan 19, 2012 | 37.62 | 37.89 | 37.55 | 37.76 | 34,928,108 | +0.11(+0.29%) |
Jan 18, 2012 | 36.87 | 37.71 | 36.77 | 37.65 | 35,548,016 | +1.05(+2.87%) |
Jan 17, 2012 | 36.67 | 36.83 | 36.42 | 36.60 | 31,844,432 | +0.85(+2.38%) |
Jan 13, 2012 | 35.45 | 35.79 | 35.17 | 35.75 | 24,470,008 | -0.45(-1.26%) |
Jan 12, 2012 | 35.89 | 36.27 | 35.79 | 36.20 | 21,414,204 | +0.47(+1.30%) |
Jan 11, 2012 | 35.47 | 35.86 | 35.41 | 35.74 | 22,902,778 | +0.20(+0.57%) |
Jan 10, 2012 | 35.70 | 35.88 | 35.48 | 35.53 | 30,423,182 | +0.72(+2.06%) |
Jan 09, 2012 | 34.56 | 34.87 | 34.38 | 34.81 | 19,461,328 | +0.72(+2.10%) |
Jan 06, 2012 | 34.67 | 34.67 | 34.03 | 34.10 | 16,833,370 | -0.34(-1.00%) |
Jan 05, 2012 | 34.63 | 34.68 | 34.13 | 34.44 | 19,803,732 | -0.47(-1.35%) |
Jan 04, 2012 | 34.72 | 35.23 | 34.70 | 34.91 | 19,072,652 | +1.47(+4.41%) |
Dec 30, 2011 | 33.22 | 33.56 | 33.17 | 33.44 | 7,008,323 | +0.27(+0.83%) |
Dec 29, 2011 | 33.11 | 33.24 | 32.86 | 33.17 | 12,830,945 | +0.22(+0.65%) |
Dec 28, 2011 | 33.59 | 33.60 | 32.84 | 32.95 | 24,771,030 | -0.91(-2.70%) |
Dec 27, 2011 | 33.85 | 34.01 | 33.81 | 33.87 | 6,298,555 | -0.12(-0.36%) |
Dec 23, 2011 | 33.88 | 34.00 | 33.67 | 33.99 | 10,784,880 | +0.55(+1.66%) |
Dec 21, 2011 | 33.19 | 33.50 | 32.86 | 33.43 | 19,733,738 | -0.09(-0.28%) |
Dec 20, 2011 | 33.22 | 33.70 | 33.19 | 33.53 | 30,438,454 | +1.32(+4.11%) |
Dec 19, 2011 | 32.77 | 32.87 | 32.13 | 32.20 | 26,226,326 | -0.72(-2.20%) |
Dec 16, 2011 | 33.06 | 33.22 | 32.63 | 32.93 | 28,995,090 | +0.20(+0.62%) |
Dec 15, 2011 | 33.35 | 33.46 | 32.66 | 32.72 | 24,662,636 | +0.02(+0.07%) |
Dec 14, 2011 | 33.08 | 33.23 | 32.57 | 32.70 | 39,578,476 | -0.64(-1.91%) |
Dec 13, 2011 | 33.96 | 34.17 | 33.08 | 33.34 | 47,318,572 | -0.48(-1.42%) |
Dec 12, 2011 | 34.17 | 34.17 | 33.39 | 33.82 | 31,601,808 | -1.05(-3.02%) |
Dec 09, 2011 | 34.23 | 34.97 | 34.19 | 34.87 | 30,194,690 | +0.83(+2.45%) |
Dec 08, 2011 | 34.70 | 34.90 | 33.90 | 34.04 | 38,763,508 | -1.31(-3.70%) |
Dec 07, 2011 | 35.35 | 35.52 | 35.03 | 35.34 | 25,335,146 | -0.14(-0.39%) |
Dec 06, 2011 | 35.22 | 35.75 | 35.03 | 35.48 | 21,841,254 | -0.07(-0.20%) |
Dec 05, 2011 | 35.52 | 35.70 | 35.29 | 35.55 | 30,634,662 | +0.85(+2.45%) |
Dec 02, 2011 | 35.30 | 35.33 | 34.61 | 34.70 | 25,133,072 | +0.08(+0.22%) |
Dec 01, 2011 | 34.58 | 35.08 | 34.55 | 34.63 | 28,115,118 | +0.50(+1.46%) |
Nov 30, 2011 | 34.17 | 34.33 | 33.63 | 34.13 | 37,484,536 | +1.87(+5.79%) |
Nov 29, 2011 | 32.35 | 32.98 | 32.14 | 32.26 | 33,020,812 | -0.35(-1.06%) |
Nov 28, 2011 | 32.45 | 32.68 | 32.30 | 32.61 | 35,674,872 | +1.21(+3.85%) |
Nov 25, 2011 | 31.46 | 31.91 | 31.23 | 31.40 | 18,788,720 | -0.40(-1.25%) |
Nov 23, 2011 | 32.37 | 32.37 | 31.63 | 31.80 | 24,553,610 | -1.25(-3.78%) |
Nov 22, 2011 | 33.26 | 33.53 | 32.67 | 33.05 | 22,583,992 | -0.36(-1.09%) |
Nov 21, 2011 | 33.37 | 33.61 | 32.76 | 33.41 | 29,662,540 | -0.73(-2.15%) |
Nov 18, 2011 | 34.48 | 34.48 | 33.83 | 34.15 | 23,037,738 | -0.08(-0.24%) |
Nov 17, 2011 | 35.18 | 35.35 | 34.01 | 34.23 | 33,087,370 | -0.72(-2.05%) |
Nov 16, 2011 | 34.97 | 35.64 | 34.87 | 34.94 | 18,142,950 | -0.53(-1.50%) |
Nov 15, 2011 | 35.11 | 35.77 | 34.94 | 35.48 | 14,665,606 | +0.19(+0.54%) |
Nov 14, 2011 | 35.44 | 35.51 | 35.04 | 35.29 | 19,779,448 | -0.43(-1.20%) |
Nov 11, 2011 | 35.45 | 35.99 | 35.39 | 35.71 | 17,749,362 | +0.79(+2.25%) |
Nov 10, 2011 | 35.45 | 35.53 | 34.62 | 34.93 | 22,740,824 | +0.24(+0.68%) |
Nov 09, 2011 | 35.30 | 35.44 | 34.49 | 34.69 | 30,657,564 | -1.88(-5.14%) |
Nov 08, 2011 | 36.23 | 36.59 | 35.85 | 36.57 | 21,086,174 | +0.43(+1.20%) |
Nov 07, 2011 | 36.08 | 36.36 | 35.90 | 36.14 | 20,710,442 | +0.27(+0.74%) |
Nov 04, 2011 | 35.62 | 35.99 | 35.11 | 35.87 | 18,397,444 | +0.03(+0.10%) |
Nov 03, 2011 | 36.07 | 36.08 | 35.46 | 35.84 | 26,898,910 | +0.10(+0.29%) |
Nov 02, 2011 | 35.72 | 36.07 | 35.36 | 35.73 | 22,375,726 | +0.71(+2.03%) |
Nov 01, 2011 | 34.16 | 35.38 | 34.05 | 35.02 | 52,071,244 | -1.05(-2.90%) |
Oct 31, 2011 | 36.74 | 36.79 | 36.04 | 36.07 | 26,972,344 | -1.24(-3.32%) |
Oct 28, 2011 | 36.25 | 37.32 | 36.21 | 37.30 | 35,424,548 | +0.79(+2.17%) |
Oct 27, 2011 | 36.17 | 37.08 | 35.93 | 36.51 | 49,973,840 | +2.02(+5.87%) |
Oct 26, 2011 | 34.58 | 34.74 | 33.82 | 34.49 | 44,527,316 | +0.56(+1.65%) |
Oct 25, 2011 | 34.44 | 34.49 | 33.57 | 33.93 | 33,735,180 | -0.69(-1.99%) |
Oct 24, 2011 | 33.41 | 34.74 | 33.36 | 34.62 | 44,322,020 | +1.34(+4.01%) |
Oct 21, 2011 | 32.93 | 33.51 | 32.93 | 33.28 | 29,457,866 | +0.73(+2.24%) |
Oct 20, 2011 | 32.86 | 32.95 | 31.78 | 32.55 | 37,794,612 | -0.63(-1.90%) |
Oct 19, 2011 | 33.18 | 33.61 | 32.87 | 33.18 | 28,249,576 | -0.36(-1.07%) |
Oct 18, 2011 | 32.67 | 33.76 | 32.22 | 33.54 | 37,351,036 | +0.88(+2.69%) |
Oct 17, 2011 | 33.53 | 33.63 | 32.65 | 32.66 | 29,438,340 | -1.34(-3.93%) |
Oct 14, 2011 | 33.98 | 34.15 | 33.58 | 34.00 | 27,808,582 | +0.58(+1.73%) |
Oct 13, 2011 | 33.36 | 33.53 | 32.74 | 33.42 | 39,113,936 | -0.31(-0.91%) |
Oct 12, 2011 | 33.28 | 34.37 | 33.23 | 33.72 | 31,309,658 | +0.93(+2.82%) |
Oct 11, 2011 | 32.22 | 33.19 | 32.15 | 32.80 | 29,050,628 | +0.33(+1.02%) |
Oct 10, 2011 | 32.17 | 32.71 | 32.11 | 32.47 | 36,845,688 | +1.22(+3.90%) |
Oct 07, 2011 | 32.27 | 32.39 | 30.95 | 31.25 | 37,330,408 | -0.44(-1.38%) |
Oct 06, 2011 | 31.46 | 31.79 | 31.22 | 31.69 | 41,332,956 | +1.51(+4.99%) |
Oct 05, 2011 | 29.72 | 30.34 | 29.42 | 30.18 | 46,500,760 | +0.71(+2.39%) |
Oct 04, 2011 | 29.08 | 29.56 | 28.48 | 29.47 | 54,048,312 | +0.05(+0.16%) |
Oct 03, 2011 | 29.95 | 30.27 | 29.32 | 29.43 | 35,015,260 | -0.65(-2.15%) |
Sep 30, 2011 | 30.69 | 30.94 | 29.90 | 30.08 | 31,344,532 | -1.17(-3.74%) |
Sep 29, 2011 | 31.79 | 32.06 | 30.74 | 31.24 | 29,903,260 | -0.08(-0.26%) |
Sep 28, 2011 | 32.05 | 32.50 | 31.22 | 31.32 | 28,009,662 | -0.83(-2.57%) |
Sep 27, 2011 | 32.41 | 32.82 | 32.05 | 32.15 | 28,965,300 | +0.64(+2.04%) |
Sep 26, 2011 | 31.12 | 31.60 | 30.06 | 31.51 | 37,048,448 | +0.51(+1.66%) |
Sep 23, 2011 | 30.32 | 31.08 | 30.21 | 31.00 | 43,642,196 | +0.70(+2.31%) |
Sep 22, 2011 | 30.63 | 31.47 | 29.87 | 30.30 | 71,513,592 | -2.20(-6.78%) |
Sep 21, 2011 | 33.58 | 33.77 | 32.42 | 32.50 | 36,080,432 | -1.49(-4.37%) |
Sep 20, 2011 | 34.10 | 34.55 | 33.74 | 33.98 | 24,125,642 | -0.39(-1.13%) |
Sep 19, 2011 | 34.05 | 34.46 | 33.57 | 34.37 | 23,930,082 | -0.87(-2.48%) |
Sep 16, 2011 | 35.38 | 35.51 | 34.96 | 35.25 | 22,824,888 | +0.02(+0.05%) |
Sep 15, 2011 | 35.59 | 35.80 | 34.94 | 35.23 | 21,473,880 | +0.32(+0.91%) |
Sep 14, 2011 | 34.70 | 35.19 | 33.74 | 34.91 | 31,375,524 | +0.29(+0.85%) |
Sep 13, 2011 | 34.88 | 34.93 | 34.23 | 34.62 | 31,583,390 | -0.08(-0.22%) |
Sep 12, 2011 | 34.69 | 35.10 | 33.66 | 34.69 | 43,490,060 | -0.57(-1.61%) |
Sep 09, 2011 | 35.89 | 35.96 | 35.03 | 35.26 | 35,341,200 | -1.59(-4.32%) |
Sep 08, 2011 | 36.70 | 37.27 | 36.62 | 36.85 | 22,114,846 | -0.46(-1.22%) |
Sep 07, 2011 | 36.89 | 37.51 | 36.51 | 37.30 | 17,576,166 | +0.91(+2.51%) |
Sep 06, 2011 | 35.01 | 36.40 | 34.96 | 36.39 | 34,174,128 | -0.54(-1.46%) |
Sep 02, 2011 | 37.12 | 37.20 | 36.27 | 36.93 | 35,717,368 | -1.19(-3.11%) |
Sep 01, 2011 | 38.19 | 38.60 | 38.03 | 38.11 | 47,185,044 | +0.24(+0.63%) |
Aug 31, 2011 | 37.45 | 37.89 | 37.30 | 37.88 | 37,167,956 | +0.79(+2.12%) |
Aug 30, 2011 | 36.35 | 37.29 | 36.24 | 37.09 | 23,823,786 | +0.51(+1.41%) |
Aug 29, 2011 | 36.03 | 36.73 | 35.93 | 36.58 | 17,674,098 | +1.12(+3.15%) |
Aug 26, 2011 | 34.94 | 35.63 | 34.31 | 35.46 | 31,182,844 | +0.47(+1.34%) |
Aug 25, 2011 | 35.40 | 35.62 | 34.64 | 34.99 | 33,151,938 | -0.40(-1.14%) |
Aug 24, 2011 | 35.31 | 35.86 | 34.86 | 35.40 | 28,555,184 | -0.15(-0.43%) |
Aug 23, 2011 | 34.71 | 35.59 | 34.24 | 35.55 | 41,633,340 | +0.77(+2.21%) |
Aug 22, 2011 | 35.63 | 35.73 | 34.60 | 34.78 | 19,669,324 | -0.09(-0.27%) |
Aug 19, 2011 | 35.06 | 35.91 | 34.77 | 34.88 | 34,769,916 | -0.51(-1.45%) |
Aug 18, 2011 | 35.43 | 35.51 | 34.63 | 35.39 | 48,136,452 | -1.57(-4.24%) |
Aug 17, 2011 | 36.63 | 36.98 | 36.25 | 36.96 | 22,317,158 | +0.72(+2.00%) |
Aug 16, 2011 | 36.06 | 36.45 | 35.71 | 36.23 | 28,868,276 | -0.27(-0.73%) |
Aug 15, 2011 | 36.09 | 36.71 | 36.09 | 36.50 | 27,068,594 | +1.02(+2.89%) |
Aug 12, 2011 | 35.31 | 35.70 | 34.83 | 35.48 | 26,123,604 | +0.42(+1.19%) |
Aug 11, 2011 | 34.36 | 35.48 | 33.56 | 35.06 | 42,599,088 | +1.61(+4.82%) |
Aug 10, 2011 | 33.60 | 34.74 | 33.00 | 33.45 | 59,598,860 | -1.00(-2.90%) |
Aug 09, 2011 | 35.49 | 34.55 | 32.35 | 34.45 | 61,271,224 | +1.49(+4.51%) |
Aug 08, 2011 | 34.40 | 34.86 | 32.37 | 32.96 | 67,878,520 | -3.37(-9.28%) |
Aug 05, 2011 | 36.70 | 37.00 | 34.83 | 36.33 | 64,295,748 | +0.21(+0.58%) |
Aug 04, 2011 | 37.55 | 37.89 | 36.08 | 36.12 | 74,037,784 | -2.60(-6.71%) |
Aug 03, 2011 | 39.17 | 39.30 | 38.02 | 38.72 | 39,058,692 | -0.67(-1.70%) |
Aug 02, 2011 | 40.19 | 40.28 | 39.29 | 39.39 | 29,523,794 | -1.14(-2.82%) |
Aug 01, 2011 | 41.32 | 41.32 | 40.07 | 40.54 | 24,869,682 | -0.27(-0.67%) |
Jul 29, 2011 | 40.25 | 40.82 | 39.97 | 40.81 | 19,669,918 | +0.48(+1.19%) |
Jul 28, 2011 | 40.42 | 40.77 | 40.22 | 40.33 | 25,872,548 | -0.25(-0.63%) |
Jul 27, 2011 | 40.72 | 40.90 | 40.13 | 40.58 | 46,302,808 | -0.91(-2.19%) |
Jul 26, 2011 | 41.47 | 41.74 | 41.17 | 41.49 | 24,595,760 | +0.10(+0.25%) |
Jul 25, 2011 | 41.04 | 41.62 | 40.95 | 41.39 | 25,323,762 | +0.13(+0.32%) |
Jul 22, 2011 | 41.35 | 41.38 | 41.14 | 41.25 | 17,768,298 | +0.19(+0.45%) |
Jul 21, 2011 | 40.67 | 41.31 | 40.63 | 41.07 | 29,652,376 | +0.77(+1.92%) |
Jul 20, 2011 | 40.50 | 40.58 | 40.12 | 40.29 | 15,872,304 | +0.06(+0.16%) |
Jul 19, 2011 | 40.14 | 40.42 | 39.87 | 40.23 | 17,802,022 | +0.45(+1.13%) |
Jul 18, 2011 | 39.76 | 39.95 | 39.45 | 39.78 | 19,247,768 | -0.47(-1.16%) |
Jul 15, 2011 | 40.48 | 40.54 | 39.93 | 40.25 | 17,956,336 | +0.03(+0.09%) |
Jul 14, 2011 | 40.96 | 40.96 | 40.03 | 40.21 | 24,818,502 | -0.63(-1.54%) |
Jul 13, 2011 | 40.51 | 41.18 | 40.29 | 40.84 | 29,121,154 | +0.68(+1.70%) |
Jul 12, 2011 | 40.57 | 40.90 | 40.14 | 40.16 | 26,841,720 | -0.35(-0.86%) |
Jul 11, 2011 | 40.91 | 41.02 | 40.46 | 40.51 | 24,720,742 | -1.21(-2.91%) |
Jul 08, 2011 | 42.02 | 42.13 | 41.48 | 41.72 | 40,173,704 | -0.78(-1.84%) |
Jul 07, 2011 | 42.75 | 42.92 | 42.39 | 42.50 | 23,604,592 | +0.15(+0.35%) |
Jul 06, 2011 | 42.41 | 42.57 | 42.12 | 42.35 | 20,849,104 | -0.38(-0.88%) |
Jul 05, 2011 | 42.98 | 43.05 | 42.59 | 42.73 | 19,022,772 | -0.16(-0.36%) |
Jul 01, 2011 | 42.36 | 43.17 | 42.16 | 42.88 | 25,620,352 | +0.47(+1.10%) |
Jun 30, 2011 | 42.42 | 42.48 | 42.17 | 42.42 | 17,994,808 | +0.29(+0.69%) |
Jun 29, 2011 | 41.79 | 42.18 | 41.51 | 42.13 | 20,162,488 | +0.34(+0.80%) |
Jun 28, 2011 | 40.79 | 41.79 | 40.76 | 41.79 | 22,410,876 | +1.06(+2.61%) |
Jun 27, 2011 | 40.15 | 40.82 | 40.09 | 40.73 | 14,382,632 | +0.50(+1.23%) |
Jun 24, 2011 | 40.80 | 40.83 | 40.22 | 40.23 | 17,467,650 | -0.14(-0.36%) |
Jun 23, 2011 | 40.25 | 40.62 | 39.92 | 40.37 | 25,985,554 | -0.54(-1.31%) |
Jun 22, 2011 | 40.82 | 41.36 | 40.82 | 40.91 | 22,703,070 | +0.06(+0.15%) |
Jun 21, 2011 | 40.68 | 41.03 | 40.61 | 40.85 | 21,163,998 | +0.27(+0.67%) |
Jun 20, 2011 | 40.65 | 40.72 | 40.50 | 40.58 | 22,574,146 | +0.20(+0.51%) |
Jun 17, 2011 | 40.60 | 40.65 | 40.07 | 40.37 | 31,021,484 | +0.18(+0.45%) |
Jun 16, 2011 | 40.43 | 40.84 | 39.79 | 40.19 | 31,499,256 | -0.50(-1.23%) |
Jun 15, 2011 | 40.86 | 41.10 | 40.50 | 40.69 | 33,718,780 | -0.70(-1.69%) |
Jun 14, 2011 | 41.23 | 41.62 | 41.20 | 41.39 | 23,692,932 | +0.44(+1.07%) |
Jun 13, 2011 | 41.24 | 41.48 | 40.83 | 40.95 | 28,040,628 | -0.15(-0.36%) |
Jun 10, 2011 | 41.62 | 41.63 | 40.95 | 41.10 | 20,800,286 | -0.70(-1.68%) |
Jun 09, 2011 | 41.55 | 42.07 | 41.36 | 41.80 | 19,711,016 | +0.22(+0.53%) |
Jun 08, 2011 | 41.74 | 41.93 | 41.34 | 41.58 | 20,280,076 | -0.17(-0.41%) |
Jun 07, 2011 | 41.95 | 42.23 | 41.70 | 41.75 | 21,744,622 | +0.13(+0.30%) |
Jun 06, 2011 | 42.43 | 42.54 | 41.45 | 41.63 | 30,685,614 | -1.03(-2.42%) |
Jun 03, 2011 | 42.17 | 43.08 | 42.11 | 42.66 | 24,046,432 | +1.55(+3.78%) |
May 24, 2011 | 40.92 | 41.24 | 40.82 | 41.10 | 16,120,533 | +0.70(+1.73%) |
May 23, 2011 | 40.06 | 40.63 | 39.98 | 40.40 | 28,332,922 | -0.56(-1.38%) |
May 20, 2011 | 41.00 | 41.39 | 40.64 | 40.97 | 24,716,440 | +0.01(+0.03%) |
May 19, 2011 | 41.50 | 41.65 | 40.82 | 40.95 | 24,520,474 | -0.48(-1.15%) |
May 18, 2011 | 41.55 | 41.92 | 41.23 | 41.43 | 26,423,216 | +0.01(+0.01%) |
May 17, 2011 | 40.50 | 41.45 | 40.34 | 41.43 | 35,949,804 | +0.67(+1.65%) |
May 16, 2011 | 40.59 | 41.48 | 40.53 | 40.76 | 22,016,014 | -0.01(-0.03%) |
May 13, 2011 | 41.55 | 41.56 | 40.48 | 40.77 | 29,181,258 | -0.87(-2.09%) |
May 12, 2011 | 41.26 | 41.93 | 40.93 | 41.64 | 29,281,434 | +0.03(+0.08%) |
May 11, 2011 | 42.16 | 42.17 | 41.41 | 41.60 | 29,416,148 | -1.10(-2.59%) |
May 10, 2011 | 42.46 | 42.81 | 42.33 | 42.71 | 16,751,172 | +0.39(+0.93%) |
May 09, 2011 | 42.21 | 42.39 | 41.67 | 42.32 | 21,106,064 | +0.16(+0.38%) |
May 06, 2011 | 42.34 | 42.66 | 41.65 | 42.16 | 36,004,172 | +0.67(+1.61%) |
May 05, 2011 | 41.78 | 42.20 | 41.06 | 41.49 | 38,608,824 | -0.30(-0.72%) |
May 04, 2011 | 43.03 | 43.04 | 41.72 | 41.79 | 35,854,040 | -1.05(-2.46%) |
May 03, 2011 | 43.20 | 43.43 | 42.67 | 42.85 | 27,239,862 | -0.88(-2.02%) |
May 02, 2011 | 43.64 | 43.77 | 43.59 | 43.73 | 18,678,030 | -0.54(-1.21%) |
Apr 29, 2011 | 43.80 | 44.89 | 43.80 | 44.26 | 16,850,648 | +0.50(+1.15%) |
Apr 28, 2011 | 43.51 | 43.83 | 43.29 | 43.76 | 33,491,528 | -0.60(-1.35%) |
Apr 27, 2011 | 44.95 | 44.96 | 43.91 | 44.36 | 22,963,130 | -0.54(-1.19%) |
Apr 26, 2011 | 44.54 | 44.98 | 44.41 | 44.90 | 15,811,351 | +0.38(+0.84%) |
Apr 25, 2011 | 44.73 | 44.74 | 44.25 | 44.52 | 14,573,225 | -0.24(-0.55%) |
Apr 21, 2011 | 44.84 | 44.92 | 44.39 | 44.76 | 7,636,385 | +0.32(+0.72%) |
Apr 20, 2011 | 44.44 | 44.53 | 44.05 | 44.45 | 20,448,126 | +0.79(+1.81%) |
Apr 19, 2011 | 43.46 | 43.89 | 43.40 | 43.65 | 21,433,034 | +0.59(+1.36%) |
Apr 18, 2011 | 43.12 | 43.19 | 42.46 | 43.07 | 27,691,776 | -0.85(-1.93%) |
Apr 15, 2011 | 43.83 | 44.01 | 43.37 | 43.92 | 20,421,016 | +0.35(+0.80%) |
Apr 14, 2011 | 43.37 | 43.97 | 43.30 | 43.57 | 20,786,820 | +0.13(+0.30%) |
Apr 13, 2011 | 44.06 | 44.10 | 43.03 | 43.44 | 33,852,968 | -0.23(-0.53%) |
Apr 12, 2011 | 44.32 | 44.38 | 43.47 | 43.67 | 32,784,588 | -1.02(-2.28%) |
Apr 11, 2011 | 45.25 | 45.40 | 44.60 | 44.69 | 14,844,249 | -0.65(-1.43%) |
Apr 08, 2011 | 45.62 | 45.69 | 45.07 | 45.34 | 19,920,322 | +0.13(+0.29%) |
Apr 07, 2011 | 45.23 | 45.51 | 44.98 | 45.21 | 24,656,496 | +0.41(+0.92%) |
Apr 06, 2011 | 45.61 | 45.62 | 44.73 | 44.80 | 21,830,052 | -0.48(-1.07%) |
Apr 05, 2011 | 45.25 | 45.61 | 45.12 | 45.28 | 20,894,606 | -0.15(-0.34%) |
Apr 04, 2011 | 45.30 | 45.46 | 45.01 | 45.44 | 19,669,306 | +0.32(+0.71%) |
Apr 01, 2011 | 44.71 | 45.20 | 44.46 | 45.12 | 28,221,792 | +0.97(+2.21%) |
Mar 31, 2011 | 44.01 | 44.35 | 43.99 | 44.14 | 19,738,398 | +0.45(+1.03%) |
Mar 30, 2011 | 43.31 | 43.83 | 43.22 | 43.69 | 21,540,316 | +0.85(+1.98%) |
Mar 29, 2011 | 42.61 | 43.08 | 42.37 | 42.85 | 19,518,760 | +0.45(+1.06%) |
Mar 28, 2011 | 42.72 | 43.15 | 42.36 | 42.40 | 19,823,578 | -0.47(-1.09%) |
Mar 25, 2011 | 42.84 | 43.28 | 42.70 | 42.86 | 21,348,864 | +0.03(+0.08%) |
Mar 24, 2011 | 42.98 | 43.07 | 42.59 | 42.83 | 17,697,774 | -0.02(-0.04%) |
Mar 23, 2011 | 42.59 | 42.94 | 42.40 | 42.85 | 25,459,962 | +0.30(+0.70%) |
Mar 22, 2011 | 42.05 | 42.66 | 41.93 | 42.55 | 19,694,982 | +0.64(+1.52%) |
Mar 21, 2011 | 41.92 | 42.25 | 41.85 | 41.91 | 18,860,038 | +0.17(+0.40%) |
Mar 18, 2011 | 41.59 | 41.83 | 41.45 | 41.75 | 30,351,084 | +0.78(+1.90%) |
Mar 17, 2011 | 41.35 | 41.48 | 40.65 | 40.97 | 31,052,054 | +0.09(+0.22%) |
Mar 16, 2011 | 41.85 | 42.01 | 40.42 | 40.88 | 43,787,248 | -0.83(-1.98%) |
Mar 15, 2011 | 41.49 | 41.92 | 41.48 | 41.70 | 36,698,060 | -0.44(-1.04%) |
Mar 14, 2011 | 41.47 | 42.22 | 41.41 | 42.14 | 17,519,334 | +0.48(+1.16%) |
Mar 11, 2011 | 41.11 | 42.04 | 41.02 | 41.66 | 31,272,186 | +0.34(+0.83%) |
Mar 10, 2011 | 41.77 | 41.86 | 41.15 | 41.31 | 25,069,632 | -1.10(-2.60%) |
Mar 09, 2011 | 42.49 | 42.84 | 42.34 | 42.42 | 14,992,723 | -0.20(-0.48%) |
Mar 08, 2011 | 42.58 | 42.89 | 41.97 | 42.62 | 12,823,594 | +0.03(+0.07%) |
Mar 07, 2011 | 43.20 | 43.27 | 42.15 | 42.60 | 20,651,964 | -0.52(-1.21%) |
Mar 04, 2011 | 43.06 | 43.30 | 42.69 | 43.12 | 22,705,574 | +0.13(+0.31%) |
Mar 03, 2011 | 42.82 | 43.05 | 42.44 | 42.99 | 22,560,234 | +0.65(+1.53%) |
Mar 02, 2011 | 41.64 | 42.61 | 41.63 | 42.34 | 26,306,244 | +0.69(+1.66%) |
Mar 01, 2011 | 42.49 | 42.54 | 41.62 | 41.65 | 16,979,060 | -0.65(-1.54%) |
Feb 28, 2011 | 42.22 | 42.52 | 41.90 | 42.30 | 18,656,262 | +0.22(+0.51%) |
Feb 25, 2011 | 42.23 | 42.37 | 41.70 | 42.08 | 25,354,998 | +0.05(+0.12%) |
Feb 24, 2011 | 42.12 | 42.13 | 41.63 | 42.03 | 26,793,894 | +0.34(+0.82%) |
Feb 23, 2011 | 41.26 | 41.93 | 41.06 | 41.69 | 30,075,654 | +0.36(+0.88%) |
Feb 22, 2011 | 41.74 | 42.28 | 41.25 | 41.33 | 33,227,014 | -1.29(-3.02%) |
Feb 18, 2011 | 42.24 | 42.65 | 42.15 | 42.61 | 20,991,422 | +0.31(+0.74%) |
Feb 17, 2011 | 41.91 | 42.45 | 41.80 | 42.30 | 22,392,328 | +0.23(+0.54%) |
Feb 16, 2011 | 41.65 | 42.08 | 41.45 | 42.07 | 27,725,660 | +0.66(+1.58%) |
Feb 15, 2011 | 41.21 | 41.68 | 41.21 | 41.42 | 17,033,204 | +0.05(+0.12%) |
Feb 14, 2011 | 40.74 | 41.51 | 40.74 | 41.36 | 20,989,460 | +0.42(+1.02%) |
Feb 11, 2011 | 40.16 | 41.06 | 39.94 | 40.95 | 32,381,522 | +0.96(+2.39%) |
Feb 10, 2011 | 40.05 | 43.64 | 39.92 | 39.99 | 28,717,656 | -0.09(-0.23%) |
Feb 09, 2011 | 40.68 | 40.84 | 39.95 | 40.08 | 31,842,164 | -1.13(-2.74%) |
Feb 08, 2011 | 41.21 | 41.29 | 40.77 | 41.21 | 27,393,752 | +0.59(+1.46%) |
Feb 07, 2011 | 40.67 | 41.18 | 40.61 | 40.62 | 27,002,972 | -0.42(-1.01%) |
Feb 04, 2011 | 41.40 | 41.46 | 40.58 | 41.03 | 29,843,008 | -0.71(-1.71%) |
Feb 03, 2011 | 41.77 | 41.91 | 41.33 | 41.75 | 23,179,406 | -0.05(-0.11%) |
Feb 02, 2011 | 42.44 | 42.67 | 41.67 | 41.79 | 27,201,838 | -0.74(-1.74%) |