Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.63 | 39.71 | 38.95 | 39.23 | 1,769,664 | -0.33(-0.83%) |
Jan 30, 2012 | 39.16 | 39.59 | 39.08 | 39.56 | 2,039,824 | +0.14(+0.36%) |
Jan 27, 2012 | 40.06 | 40.20 | 39.42 | 39.42 | 1,920,194 | -0.65(-1.62%) |
Jan 26, 2012 | 40.44 | 40.45 | 39.65 | 40.07 | 2,138,426 | -0.25(-0.62%) |
Jan 25, 2012 | 39.62 | 40.36 | 39.46 | 40.32 | 2,064,350 | +0.60(+1.51%) |
Jan 24, 2012 | 40.31 | 40.48 | 39.57 | 39.72 | 2,231,896 | -0.77(-1.90%) |
Jan 23, 2012 | 40.28 | 40.50 | 40.15 | 40.49 | 1,896,939 | +0.27(+0.67%) |
Jan 20, 2012 | 40.37 | 40.43 | 39.95 | 40.22 | 2,303,654 | +0.00(+0.00%) |
Jan 19, 2012 | 41.09 | 41.23 | 40.07 | 40.22 | 3,409,681 | -0.98(-2.38%) |
Jan 18, 2012 | 41.65 | 41.74 | 41.12 | 41.20 | 1,909,408 | -0.42(-1.01%) |
Jan 17, 2012 | 41.82 | 41.90 | 41.45 | 41.62 | 1,924,318 | +0.30(+0.73%) |
Jan 13, 2012 | 40.97 | 41.33 | 40.90 | 41.32 | 1,233,919 | +0.22(+0.54%) |
Jan 12, 2012 | 41.09 | 41.28 | 41.01 | 41.10 | 1,798,937 | +0.16(+0.39%) |
Jan 11, 2012 | 41.12 | 41.26 | 40.80 | 40.94 | 2,452,662 | -0.21(-0.51%) |
Jan 10, 2012 | 40.93 | 41.63 | 40.93 | 41.15 | 2,297,693 | +0.49(+1.21%) |
Jan 09, 2012 | 40.50 | 40.81 | 40.35 | 40.66 | 1,806,353 | +0.22(+0.54%) |
Jan 06, 2012 | 40.36 | 40.45 | 40.00 | 40.44 | 5,148,206 | -0.16(-0.39%) |
Jan 05, 2012 | 40.30 | 40.65 | 40.26 | 40.60 | 2,433,213 | -0.16(-0.39%) |
Jan 04, 2012 | 41.23 | 41.24 | 40.64 | 40.76 | 1,950,729 | -0.66(-1.59%) |
Dec 30, 2011 | 41.76 | 41.76 | 41.39 | 41.42 | 1,066,994 | -0.34(-0.81%) |
Dec 29, 2011 | 41.82 | 41.95 | 41.55 | 41.76 | 974,239 | +0.06(+0.14%) |
Dec 28, 2011 | 41.80 | 41.91 | 41.63 | 41.70 | 918,906 | -0.04(-0.10%) |
Dec 27, 2011 | 41.73 | 41.89 | 41.70 | 41.74 | 887,429 | +0.02(+0.05%) |
Dec 23, 2011 | 41.47 | 41.73 | 41.28 | 41.72 | 1,590,096 | +0.23(+0.55%) |
Dec 21, 2011 | 41.21 | 41.78 | 41.11 | 41.49 | 2,860,433 | +0.48(+1.17%) |
Dec 20, 2011 | 40.86 | 41.15 | 40.73 | 41.01 | 2,023,509 | +0.49(+1.21%) |
Dec 19, 2011 | 40.77 | 40.91 | 40.43 | 40.52 | 1,887,621 | -0.14(-0.34%) |
Dec 16, 2011 | 41.18 | 41.25 | 40.34 | 40.66 | 2,640,167 | -0.41(-1.00%) |
Dec 15, 2011 | 40.71 | 41.20 | 40.58 | 41.07 | 1,968,021 | +0.72(+1.78%) |
Dec 14, 2011 | 40.75 | 40.90 | 40.31 | 40.35 | 2,056,111 | -0.40(-0.98%) |
Dec 13, 2011 | 40.45 | 41.06 | 40.35 | 40.75 | 3,373,104 | +0.43(+1.07%) |
Dec 12, 2011 | 40.53 | 40.54 | 39.94 | 40.32 | 2,275,739 | -0.22(-0.54%) |
Dec 09, 2011 | 40.50 | 40.73 | 40.40 | 40.54 | 2,212,301 | +0.19(+0.47%) |
Dec 08, 2011 | 40.78 | 40.92 | 40.31 | 40.35 | 2,261,869 | -0.56(-1.37%) |
Dec 07, 2011 | 40.90 | 41.07 | 40.33 | 40.91 | 2,739,014 | -0.72(-1.73%) |
Dec 06, 2011 | 41.38 | 41.85 | 41.31 | 41.63 | 2,472,512 | +0.31(+0.75%) |
Dec 05, 2011 | 41.75 | 41.79 | 41.11 | 41.32 | 2,287,005 | +0.06(+0.15%) |
Dec 02, 2011 | 41.80 | 41.85 | 41.11 | 41.26 | 2,076,958 | -0.44(-1.06%) |
Dec 01, 2011 | 41.80 | 42.18 | 41.70 | 41.70 | 3,545,586 | -0.16(-0.38%) |
Nov 30, 2011 | 41.61 | 41.88 | 41.09 | 41.86 | 3,932,789 | +0.99(+2.42%) |
Nov 29, 2011 | 40.27 | 41.13 | 40.27 | 40.87 | 3,038,955 | +0.70(+1.74%) |
Nov 28, 2011 | 40.53 | 40.57 | 40.03 | 40.17 | 3,417,389 | +0.18(+0.45%) |
Nov 25, 2011 | 40.09 | 40.17 | 39.86 | 39.99 | 1,120,274 | -0.08(-0.20%) |
Nov 23, 2011 | 40.05 | 40.36 | 39.79 | 40.07 | 2,220,163 | -0.18(-0.45%) |
Nov 22, 2011 | 40.43 | 40.61 | 39.95 | 40.25 | 3,742,512 | -0.30(-0.74%) |
Nov 21, 2011 | 39.67 | 40.80 | 39.67 | 40.55 | 14,304,274 | +0.44(+1.10%) |
Nov 18, 2011 | 40.02 | 40.19 | 39.67 | 40.11 | 13,092,824 | -0.12(-0.30%) |
Nov 17, 2011 | 39.95 | 40.41 | 39.76 | 40.23 | 9,773,859 | +0.35(+0.88%) |
Nov 16, 2011 | 39.33 | 40.29 | 39.28 | 39.88 | 3,608,699 | +0.34(+0.86%) |
Nov 15, 2011 | 38.60 | 39.63 | 38.54 | 39.54 | 5,386,029 | +0.82(+2.12%) |
Nov 14, 2011 | 38.78 | 38.91 | 37.95 | 38.72 | 2,063,397 | -0.18(-0.46%) |
Nov 11, 2011 | 39.10 | 39.14 | 38.74 | 38.90 | 1,844,437 | +0.11(+0.28%) |
Nov 10, 2011 | 38.58 | 38.84 | 38.31 | 38.79 | 1,364,680 | +0.71(+1.86%) |
Nov 09, 2011 | 38.44 | 38.44 | 37.86 | 38.08 | 3,349,497 | -0.76(-1.96%) |
Nov 08, 2011 | 38.52 | 38.92 | 38.29 | 38.84 | 1,938,809 | +0.40(+1.04%) |
Nov 07, 2011 | 38.07 | 38.46 | 37.77 | 38.44 | 2,570,495 | +0.33(+0.87%) |
Nov 04, 2011 | 38.43 | 38.43 | 37.92 | 38.11 | 2,185,050 | -0.45(-1.17%) |
Nov 03, 2011 | 38.63 | 38.82 | 38.28 | 38.56 | 3,074,441 | +0.23(+0.60%) |
Nov 02, 2011 | 38.40 | 38.40 | 38.00 | 38.33 | 1,537,971 | +0.39(+1.03%) |
Nov 01, 2011 | 37.87 | 38.37 | 37.68 | 37.94 | 2,843,834 | -0.74(-1.91%) |
Oct 31, 2011 | 38.92 | 39.26 | 38.67 | 38.68 | 2,042,381 | -0.45(-1.15%) |
Oct 28, 2011 | 38.94 | 39.22 | 38.56 | 39.13 | 2,282,347 | +0.05(+0.13%) |
Oct 27, 2011 | 39.07 | 39.33 | 38.46 | 39.08 | 2,872,263 | +0.72(+1.88%) |
Oct 26, 2011 | 38.26 | 38.38 | 37.93 | 38.36 | 2,817,008 | +0.32(+0.84%) |
Oct 25, 2011 | 38.61 | 38.88 | 38.01 | 38.04 | 3,646,765 | -1.33(-3.38%) |
Oct 24, 2011 | 39.76 | 39.77 | 39.00 | 39.37 | 2,407,046 | -0.36(-0.91%) |
Oct 21, 2011 | 39.49 | 39.80 | 39.32 | 39.73 | 2,230,594 | +0.61(+1.56%) |
Oct 20, 2011 | 39.24 | 39.50 | 39.03 | 39.12 | 1,710,778 | +0.11(+0.28%) |
Oct 19, 2011 | 39.33 | 39.59 | 38.96 | 39.01 | 1,728,677 | -0.28(-0.71%) |
Oct 18, 2011 | 38.88 | 39.73 | 38.44 | 39.29 | 2,282,245 | +0.25(+0.64%) |
Oct 17, 2011 | 39.05 | 39.49 | 38.97 | 39.04 | 1,731,391 | -0.21(-0.54%) |
Oct 14, 2011 | 39.60 | 39.60 | 38.96 | 39.25 | 1,555,960 | +0.06(+0.15%) |
Oct 13, 2011 | 38.68 | 39.34 | 38.66 | 39.19 | 3,891,103 | +0.40(+1.03%) |
Oct 12, 2011 | 39.35 | 39.57 | 38.73 | 38.79 | 2,591,729 | -0.50(-1.27%) |
Oct 11, 2011 | 39.55 | 39.66 | 39.14 | 39.29 | 1,543,279 | -0.32(-0.81%) |
Oct 10, 2011 | 39.83 | 39.94 | 39.44 | 39.61 | 2,392,660 | +0.25(+0.64%) |
Oct 07, 2011 | 38.80 | 39.73 | 38.59 | 39.36 | 3,612,435 | +0.76(+1.97%) |
Oct 06, 2011 | 38.07 | 38.74 | 38.03 | 38.60 | 3,121,254 | +0.76(+2.01%) |
Oct 05, 2011 | 37.87 | 38.04 | 37.48 | 37.84 | 2,857,178 | -0.04(-0.11%) |
Oct 04, 2011 | 37.08 | 37.90 | 36.69 | 37.88 | 4,329,487 | +0.48(+1.28%) |
Oct 03, 2011 | 37.48 | 37.86 | 37.39 | 37.40 | 3,000,612 | -0.08(-0.21%) |
Sep 30, 2011 | 36.94 | 38.11 | 36.94 | 37.48 | 3,199,183 | +0.28(+0.75%) |
Sep 29, 2011 | 37.33 | 37.49 | 36.60 | 37.20 | 2,271,356 | +0.38(+1.03%) |
Sep 28, 2011 | 37.37 | 37.53 | 36.72 | 36.82 | 2,591,354 | -0.42(-1.13%) |
Sep 27, 2011 | 37.75 | 37.75 | 37.15 | 37.24 | 2,123,267 | +0.18(+0.49%) |
Sep 26, 2011 | 36.72 | 37.10 | 36.53 | 37.06 | 4,117,768 | +0.60(+1.65%) |
Sep 23, 2011 | 36.27 | 36.75 | 36.20 | 36.46 | 2,313,290 | +0.20(+0.55%) |
Sep 22, 2011 | 36.46 | 36.80 | 35.98 | 36.26 | 4,233,063 | -0.96(-2.58%) |
Sep 21, 2011 | 38.03 | 38.08 | 37.21 | 37.22 | 2,930,914 | -0.81(-2.13%) |
Sep 20, 2011 | 37.83 | 38.43 | 37.82 | 38.03 | 2,364,862 | +0.30(+0.80%) |
Sep 19, 2011 | 37.33 | 37.86 | 37.19 | 37.73 | 2,080,412 | +0.01(+0.03%) |
Sep 16, 2011 | 38.29 | 38.35 | 37.55 | 37.72 | 3,374,359 | -0.34(-0.89%) |
Sep 15, 2011 | 37.98 | 38.08 | 37.65 | 38.06 | 3,097,389 | +0.38(+1.01%) |
Sep 14, 2011 | 37.34 | 37.99 | 37.09 | 37.68 | 2,809,419 | +0.53(+1.43%) |
Sep 13, 2011 | 36.97 | 37.25 | 36.75 | 37.15 | 2,338,837 | +0.24(+0.65%) |
Sep 12, 2011 | 36.28 | 37.01 | 36.17 | 36.91 | 2,221,282 | +0.35(+0.96%) |
Sep 09, 2011 | 37.21 | 37.37 | 36.37 | 36.56 | 2,972,060 | -0.95(-2.53%) |
Sep 08, 2011 | 37.21 | 37.67 | 37.07 | 37.51 | 3,235,438 | -0.32(-0.85%) |
Sep 07, 2011 | 37.66 | 37.83 | 37.44 | 37.83 | 2,784,301 | +0.63(+1.69%) |
Sep 06, 2011 | 36.26 | 37.21 | 36.13 | 37.20 | 2,586,557 | +0.13(+0.35%) |
Sep 02, 2011 | 36.84 | 37.52 | 36.83 | 37.07 | 2,109,878 | -0.31(-0.83%) |
Sep 01, 2011 | 37.51 | 37.88 | 37.35 | 37.38 | 2,468,475 | -0.19(-0.51%) |
Aug 31, 2011 | 37.54 | 37.75 | 37.33 | 37.57 | 3,029,497 | +0.29(+0.78%) |
Aug 30, 2011 | 37.15 | 37.49 | 36.79 | 37.28 | 2,707,329 | -0.18(-0.48%) |
Aug 29, 2011 | 36.94 | 37.50 | 36.90 | 37.46 | 4,145,123 | +0.89(+2.43%) |
Aug 26, 2011 | 36.28 | 36.72 | 35.65 | 36.57 | 9,527,565 | +0.32(+0.88%) |
Aug 25, 2011 | 36.81 | 36.91 | 36.14 | 36.25 | 9,519,623 | -0.48(-1.31%) |
Aug 24, 2011 | 36.97 | 37.01 | 36.43 | 36.73 | 3,278,127 | -0.36(-0.97%) |
Aug 23, 2011 | 35.92 | 37.15 | 35.72 | 37.09 | 5,374,220 | +1.33(+3.72%) |
Aug 22, 2011 | 36.37 | 36.45 | 35.50 | 35.76 | 2,906,635 | +0.00(+0.00%) |
Aug 19, 2011 | 35.29 | 36.31 | 35.21 | 35.76 | 4,629,458 | +0.27(+0.76%) |
Aug 18, 2011 | 34.73 | 35.61 | 34.59 | 35.49 | 4,710,166 | +0.14(+0.40%) |
Aug 17, 2011 | 34.94 | 35.74 | 34.94 | 35.35 | 3,079,582 | +0.37(+1.06%) |
Aug 16, 2011 | 34.91 | 35.11 | 34.54 | 34.98 | 2,339,189 | -0.17(-0.48%) |
Aug 15, 2011 | 34.28 | 35.17 | 34.08 | 35.15 | 2,866,295 | +1.12(+3.29%) |
Aug 12, 2011 | 34.20 | 34.41 | 33.83 | 34.03 | 2,904,912 | +0.14(+0.41%) |
Aug 11, 2011 | 32.89 | 34.26 | 32.66 | 33.89 | 3,743,114 | +1.09(+3.32%) |
Aug 10, 2011 | 32.98 | 33.35 | 32.64 | 32.80 | 5,888,374 | -0.70(-2.09%) |
Aug 09, 2011 | 33.66 | 33.51 | 31.82 | 33.50 | 9,291,324 | +1.03(+3.17%) |
Aug 08, 2011 | 33.66 | 33.78 | 32.39 | 32.47 | 4,847,925 | -1.87(-5.45%) |
Aug 05, 2011 | 33.96 | 34.46 | 33.21 | 34.34 | 4,367,255 | +0.74(+2.20%) |
Aug 04, 2011 | 34.54 | 34.74 | 33.54 | 33.60 | 3,490,009 | -1.23(-3.53%) |
Aug 03, 2011 | 34.74 | 34.99 | 34.39 | 34.83 | 4,104,319 | +0.13(+0.37%) |
Aug 02, 2011 | 34.75 | 35.13 | 34.55 | 34.70 | 2,904,860 | -0.25(-0.72%) |
Aug 01, 2011 | 35.63 | 35.67 | 34.70 | 34.95 | 3,093,743 | -0.25(-0.71%) |
Jul 29, 2011 | 35.02 | 35.54 | 34.96 | 35.20 | 2,608,823 | -0.01(-0.03%) |
Jul 28, 2011 | 35.22 | 35.54 | 35.10 | 35.21 | 2,685,816 | +0.08(+0.23%) |
Jul 27, 2011 | 35.25 | 35.63 | 35.07 | 35.13 | 3,387,232 | -0.24(-0.68%) |
Jul 26, 2011 | 35.71 | 35.96 | 35.24 | 35.37 | 3,572,133 | -0.35(-0.98%) |
Jul 25, 2011 | 35.71 | 36.18 | 34.92 | 35.72 | 5,695,047 | -0.54(-1.49%) |
Jul 22, 2011 | 37.35 | 37.61 | 35.68 | 36.26 | 7,290,977 | -2.25(-5.84%) |
Jul 21, 2011 | 37.99 | 38.64 | 37.95 | 38.51 | 2,353,107 | +0.66(+1.74%) |
Jul 20, 2011 | 38.07 | 38.10 | 37.38 | 37.85 | 2,153,509 | -0.18(-0.47%) |
Jul 19, 2011 | 37.53 | 38.10 | 37.26 | 38.03 | 2,189,284 | +0.98(+2.65%) |
Jul 18, 2011 | 37.01 | 37.14 | 36.81 | 37.05 | 1,672,226 | -0.13(-0.35%) |
Jul 15, 2011 | 37.37 | 37.37 | 36.86 | 37.18 | 1,848,750 | -0.13(-0.35%) |
Jul 14, 2011 | 37.26 | 37.47 | 37.15 | 37.31 | 2,023,036 | +0.05(+0.13%) |
Jul 13, 2011 | 37.44 | 37.51 | 37.12 | 37.26 | 1,397,727 | -0.08(-0.21%) |
Jul 12, 2011 | 37.42 | 37.59 | 37.02 | 37.34 | 2,160,346 | -0.24(-0.64%) |
Jul 11, 2011 | 37.67 | 37.91 | 37.25 | 37.58 | 2,099,444 | -0.48(-1.26%) |
Jul 08, 2011 | 37.84 | 38.11 | 37.80 | 38.06 | 1,699,674 | -0.07(-0.18%) |
Jul 07, 2011 | 38.27 | 38.32 | 37.92 | 38.13 | 1,934,933 | +0.10(+0.26%) |
Jul 06, 2011 | 37.60 | 38.06 | 37.59 | 38.03 | 1,765,452 | +0.31(+0.82%) |
Jul 05, 2011 | 37.44 | 38.15 | 37.44 | 37.72 | 2,004,499 | +0.26(+0.69%) |
Jul 01, 2011 | 37.13 | 37.73 | 37.05 | 37.46 | 2,238,545 | +0.41(+1.11%) |
Jun 30, 2011 | 37.22 | 37.26 | 36.83 | 37.05 | 2,618,021 | -0.06(-0.16%) |
Jun 29, 2011 | 37.27 | 37.53 | 37.09 | 37.11 | 1,947,320 | -0.07(-0.19%) |
Jun 28, 2011 | 37.25 | 37.25 | 36.60 | 37.18 | 2,749,562 | -0.04(-0.11%) |
Jun 27, 2011 | 37.13 | 37.29 | 37.00 | 37.22 | 1,703,017 | +0.16(+0.43%) |
Jun 24, 2011 | 37.22 | 37.31 | 36.99 | 37.06 | 2,688,038 | -0.19(-0.51%) |
Jun 23, 2011 | 37.34 | 37.34 | 36.58 | 37.25 | 2,671,952 | -0.46(-1.22%) |
Jun 22, 2011 | 37.99 | 38.20 | 37.33 | 37.71 | 3,748,198 | -0.46(-1.21%) |
Jun 21, 2011 | 38.33 | 38.44 | 38.01 | 38.17 | 1,579,444 | -0.08(-0.21%) |
Jun 20, 2011 | 38.15 | 38.27 | 38.12 | 38.25 | 4,062,277 | +0.24(+0.63%) |
Jun 17, 2011 | 37.76 | 38.34 | 37.76 | 38.01 | 2,554,466 | +0.52(+1.39%) |
Jun 16, 2011 | 37.42 | 37.80 | 37.28 | 37.49 | 2,738,333 | +0.03(+0.08%) |
Jun 15, 2011 | 38.14 | 38.24 | 37.35 | 37.46 | 1,897,252 | -0.89(-2.32%) |
Jun 14, 2011 | 37.76 | 38.50 | 37.57 | 38.35 | 2,391,486 | +0.79(+2.10%) |
Jun 13, 2011 | 37.53 | 37.79 | 37.40 | 37.56 | 1,521,299 | +0.03(+0.08%) |
Jun 10, 2011 | 38.03 | 38.16 | 37.51 | 37.53 | 3,732,319 | -0.59(-1.55%) |
Jun 09, 2011 | 37.84 | 38.25 | 37.56 | 38.12 | 1,825,965 | +0.32(+0.85%) |
Jun 08, 2011 | 37.80 | 37.87 | 37.27 | 37.80 | 2,303,242 | -0.41(-1.07%) |
Jun 07, 2011 | 38.62 | 38.62 | 38.17 | 38.21 | 2,040,545 | -0.22(-0.57%) |
Jun 06, 2011 | 38.73 | 38.92 | 38.41 | 38.43 | 1,957,082 | -0.17(-0.44%) |
Jun 03, 2011 | 38.99 | 38.89 | 38.41 | 38.60 | 2,020,674 | -0.55(-1.40%) |
May 24, 2011 | 39.20 | 39.37 | 39.02 | 39.15 | 1,525,786 | -0.03(-0.08%) |
May 23, 2011 | 38.91 | 39.38 | 38.87 | 39.18 | 1,383,641 | -0.10(-0.25%) |
May 20, 2011 | 39.53 | 39.55 | 39.06 | 39.28 | 1,676,351 | -0.24(-0.61%) |
May 19, 2011 | 38.86 | 39.54 | 38.84 | 39.52 | 2,898,812 | +0.79(+2.04%) |
May 18, 2011 | 38.71 | 38.80 | 38.60 | 38.73 | 3,436,924 | +0.06(+0.16%) |
May 17, 2011 | 38.60 | 38.80 | 38.55 | 38.67 | 2,319,576 | -0.03(-0.08%) |
May 16, 2011 | 38.69 | 38.80 | 38.56 | 38.70 | 1,608,872 | +0.01(+0.03%) |
May 13, 2011 | 38.44 | 38.93 | 38.37 | 38.69 | 2,342,058 | +0.34(+0.89%) |
May 12, 2011 | 37.69 | 38.41 | 37.68 | 38.35 | 1,527,771 | +0.48(+1.27%) |
May 11, 2011 | 37.95 | 38.13 | 37.61 | 37.87 | 1,687,655 | -0.10(-0.26%) |
May 10, 2011 | 37.72 | 38.02 | 37.66 | 37.97 | 1,520,305 | +0.43(+1.15%) |
May 09, 2011 | 37.50 | 37.60 | 37.22 | 37.54 | 1,010,129 | +0.08(+0.21%) |
May 06, 2011 | 37.39 | 37.83 | 37.37 | 37.46 | 1,326,344 | +0.33(+0.89%) |
May 05, 2011 | 37.17 | 37.46 | 37.02 | 37.13 | 1,641,720 | -0.16(-0.43%) |
May 04, 2011 | 37.37 | 37.47 | 37.04 | 37.29 | 4,147,048 | -0.05(-0.13%) |
May 03, 2011 | 37.15 | 37.40 | 37.00 | 37.34 | 1,471,666 | +0.08(+0.21%) |
May 02, 2011 | 37.20 | 37.29 | 37.19 | 37.26 | 2,083,480 | +0.15(+0.40%) |
Apr 29, 2011 | 36.92 | 37.45 | 36.83 | 37.11 | 2,244,381 | +0.20(+0.54%) |
Apr 28, 2011 | 36.82 | 36.99 | 36.66 | 36.91 | 1,578,077 | +0.02(+0.05%) |
Apr 27, 2011 | 36.55 | 36.90 | 36.50 | 36.89 | 1,501,406 | +0.47(+1.29%) |
Apr 26, 2011 | 36.40 | 36.59 | 36.32 | 36.42 | 1,624,363 | +0.23(+0.64%) |
Apr 25, 2011 | 36.35 | 36.43 | 36.03 | 36.19 | 1,046,841 | -0.09(-0.25%) |
Apr 21, 2011 | 36.53 | 36.71 | 36.14 | 36.28 | 1,503,543 | -0.01(-0.03%) |
Apr 20, 2011 | 36.17 | 36.36 | 36.13 | 36.29 | 1,437,956 | +0.42(+1.17%) |
Apr 19, 2011 | 36.02 | 36.21 | 35.58 | 35.87 | 8,913,827 | -0.04(-0.11%) |
Apr 18, 2011 | 36.28 | 36.28 | 35.60 | 35.91 | 2,367,231 | -0.61(-1.67%) |
Apr 15, 2011 | 36.56 | 36.73 | 36.07 | 36.52 | 2,025,586 | +0.09(+0.25%) |
Apr 14, 2011 | 35.81 | 36.56 | 35.81 | 36.43 | 2,075,871 | +0.36(+1.00%) |
Apr 13, 2011 | 36.23 | 36.23 | 35.99 | 36.07 | 1,108,601 | +0.15(+0.42%) |
Apr 12, 2011 | 35.79 | 36.06 | 35.75 | 35.92 | 2,637,907 | -0.15(-0.42%) |
Apr 11, 2011 | 35.79 | 36.58 | 35.78 | 36.07 | 2,061,235 | +0.36(+1.01%) |
Apr 08, 2011 | 35.90 | 36.06 | 35.64 | 35.71 | 1,644,361 | -0.10(-0.28%) |
Apr 07, 2011 | 35.87 | 35.89 | 35.60 | 35.81 | 1,636,715 | -0.04(-0.11%) |
Apr 06, 2011 | 36.22 | 36.23 | 35.85 | 35.85 | 2,701,851 | -0.23(-0.64%) |
Apr 05, 2011 | 36.00 | 36.36 | 35.86 | 36.08 | 1,856,620 | +0.09(+0.25%) |
Apr 04, 2011 | 36.13 | 36.16 | 35.80 | 35.99 | 1,424,996 | -0.05(-0.14%) |
Apr 01, 2011 | 35.91 | 36.33 | 35.87 | 36.04 | 2,190,738 | +0.51(+1.44%) |
Mar 31, 2011 | 35.97 | 36.11 | 35.50 | 35.53 | 3,827,296 | -0.44(-1.22%) |
Mar 30, 2011 | 35.97 | 35.97 | 35.97 | 35.97 | 1,661,250 | +0.32(+0.90%) |
Mar 29, 2011 | 35.46 | 35.65 | 35.31 | 35.65 | 1,861,408 | +0.12(+0.34%) |
Mar 28, 2011 | 35.25 | 35.59 | 35.22 | 35.53 | 5,248,391 | +0.33(+0.94%) |
Mar 25, 2011 | 35.05 | 35.45 | 34.92 | 35.20 | 2,022,229 | +0.24(+0.69%) |
Mar 24, 2011 | 34.77 | 35.07 | 34.63 | 34.96 | 1,681,344 | +0.28(+0.81%) |
Mar 23, 2011 | 34.10 | 34.74 | 34.06 | 34.68 | 2,598,156 | +0.49(+1.43%) |
Mar 22, 2011 | 33.95 | 34.40 | 33.93 | 34.19 | 1,624,594 | +0.28(+0.83%) |
Mar 21, 2011 | 34.05 | 34.13 | 33.87 | 33.91 | 1,861,692 | +0.44(+1.31%) |
Mar 18, 2011 | 33.19 | 33.73 | 32.86 | 33.47 | 4,510,002 | +0.62(+1.89%) |
Mar 17, 2011 | 32.87 | 33.41 | 32.61 | 32.85 | 2,408,181 | +0.32(+0.98%) |
Mar 16, 2011 | 33.04 | 33.04 | 32.30 | 32.53 | 3,095,059 | -0.54(-1.63%) |
Mar 15, 2011 | 32.90 | 33.16 | 32.83 | 33.07 | 3,030,676 | -0.47(-1.40%) |
Mar 14, 2011 | 33.62 | 33.85 | 33.45 | 33.54 | 4,066,092 | -0.19(-0.56%) |
Mar 11, 2011 | 33.67 | 33.77 | 33.47 | 33.73 | 1,524,342 | -0.02(-0.06%) |
Mar 10, 2011 | 34.04 | 34.10 | 33.73 | 33.75 | 2,358,777 | -0.51(-1.49%) |
Mar 09, 2011 | 34.28 | 34.38 | 34.00 | 34.26 | 1,893,449 | -0.02(-0.06%) |
Mar 08, 2011 | 34.21 | 34.45 | 34.09 | 34.28 | 2,224,157 | -0.42(-1.21%) |
Mar 07, 2011 | 34.92 | 35.23 | 34.68 | 34.70 | 2,366,280 | -0.15(-0.43%) |
Mar 04, 2011 | 34.63 | 34.90 | 34.44 | 34.85 | 7,299,225 | +0.13(+0.37%) |
Mar 03, 2011 | 34.15 | 34.88 | 34.09 | 34.72 | 7,994,677 | +0.80(+2.36%) |
Mar 02, 2011 | 34.07 | 34.29 | 33.92 | 33.92 | 2,420,755 | -0.07(-0.21%) |
Mar 01, 2011 | 34.48 | 34.85 | 33.99 | 33.99 | 2,453,208 | -0.33(-0.96%) |
Feb 28, 2011 | 34.16 | 34.46 | 34.09 | 34.32 | 1,984,654 | +0.34(+1.00%) |
Feb 25, 2011 | 33.90 | 34.06 | 33.78 | 33.98 | 1,988,738 | +0.23(+0.68%) |
Feb 24, 2011 | 34.31 | 34.34 | 33.63 | 33.75 | 2,948,406 | -0.47(-1.37%) |
Feb 23, 2011 | 34.49 | 34.65 | 34.14 | 34.22 | 2,770,153 | -0.21(-0.61%) |
Feb 22, 2011 | 34.44 | 34.67 | 34.20 | 34.43 | 1,843,123 | -0.13(-0.38%) |
Feb 18, 2011 | 34.46 | 34.64 | 34.18 | 34.56 | 2,718,127 | +0.18(+0.52%) |
Feb 17, 2011 | 33.71 | 34.39 | 33.50 | 34.38 | 3,333,466 | +0.66(+1.96%) |
Feb 16, 2011 | 33.50 | 33.72 | 33.35 | 33.72 | 2,468,716 | +0.49(+1.47%) |
Feb 15, 2011 | 33.09 | 33.39 | 33.03 | 33.23 | 2,083,781 | -0.02(-0.06%) |
Feb 14, 2011 | 32.60 | 33.61 | 32.45 | 33.25 | 3,444,942 | +0.57(+1.74%) |
Feb 11, 2011 | 31.87 | 32.73 | 31.82 | 32.68 | 2,590,575 | +0.70(+2.19%) |
Feb 10, 2011 | 31.95 | 32.20 | 31.92 | 31.98 | 1,314,685 | -0.04(-0.12%) |
Feb 09, 2011 | 32.05 | 32.19 | 31.92 | 32.02 | 2,016,357 | -0.03(-0.09%) |
Feb 08, 2011 | 31.84 | 32.08 | 31.73 | 32.05 | 2,667,333 | +0.25(+0.79%) |
Feb 07, 2011 | 31.93 | 32.03 | 31.66 | 31.80 | 1,985,866 | -0.14(-0.44%) |
Feb 04, 2011 | 31.92 | 32.03 | 31.69 | 31.94 | 3,110,891 | +0.11(+0.35%) |
Feb 03, 2011 | 31.82 | 32.41 | 31.68 | 31.83 | 3,355,138 | -0.59(-1.82%) |
Feb 02, 2011 | 32.02 | 32.60 | 32.01 | 32.42 | 2,605,673 | +0.38(+1.19%) |