Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.09 | 44.09 | 43.30 | 43.57 | 7,542,112 | -0.13(-0.29%) |
Jan 30, 2012 | 43.32 | 43.83 | 43.21 | 43.69 | 8,637,948 | -0.10(-0.23%) |
Jan 27, 2012 | 43.29 | 43.92 | 43.15 | 43.79 | 7,615,456 | +0.47(+1.07%) |
Jan 26, 2012 | 43.32 | 44.14 | 43.26 | 43.33 | 7,506,676 | +0.02(+0.04%) |
Jan 25, 2012 | 42.17 | 43.41 | 41.95 | 43.31 | 8,790,747 | +0.92(+2.18%) |
Jan 24, 2012 | 41.59 | 42.63 | 41.51 | 42.39 | 10,883,953 | -0.00(-0.01%) |
Jan 23, 2012 | 43.19 | 43.24 | 42.21 | 42.39 | 6,910,369 | -0.62(-1.44%) |
Jan 20, 2012 | 42.95 | 43.28 | 42.61 | 43.01 | 8,543,533 | +0.25(+0.59%) |
Jan 19, 2012 | 43.07 | 43.76 | 42.73 | 42.76 | 12,881,607 | +0.90(+2.15%) |
Jan 18, 2012 | 41.80 | 42.43 | 41.64 | 41.86 | 10,175,298 | +0.12(+0.29%) |
Jan 17, 2012 | 42.37 | 42.37 | 41.49 | 41.73 | 7,698,199 | -0.09(-0.21%) |
Jan 13, 2012 | 42.01 | 42.01 | 41.19 | 41.82 | 6,678,079 | -0.50(-1.19%) |
Jan 12, 2012 | 42.78 | 42.87 | 42.14 | 42.33 | 6,684,003 | -0.35(-0.83%) |
Jan 11, 2012 | 42.34 | 42.84 | 42.26 | 42.68 | 5,318,759 | +0.24(+0.56%) |
Jan 10, 2012 | 42.17 | 42.89 | 42.12 | 42.44 | 8,657,598 | +0.71(+1.71%) |
Jan 09, 2012 | 41.23 | 41.78 | 40.91 | 41.73 | 6,126,568 | +0.75(+1.82%) |
Jan 06, 2012 | 41.31 | 41.39 | 40.80 | 40.98 | 4,840,418 | -0.18(-0.43%) |
Jan 05, 2012 | 41.14 | 41.44 | 41.12 | 41.16 | 7,821,284 | -0.30(-0.73%) |
Jan 04, 2012 | 40.91 | 41.62 | 40.89 | 41.46 | 5,174,450 | +1.08(+2.68%) |
Dec 30, 2011 | 40.15 | 40.63 | 40.15 | 40.38 | 4,441,871 | +0.22(+0.56%) |
Dec 29, 2011 | 40.02 | 40.23 | 39.81 | 40.15 | 3,166,372 | +0.34(+0.84%) |
Dec 28, 2011 | 40.28 | 40.40 | 39.68 | 39.82 | 3,210,842 | -0.46(-1.15%) |
Dec 27, 2011 | 40.29 | 40.50 | 40.10 | 40.28 | 2,543,214 | +0.06(+0.15%) |
Dec 23, 2011 | 39.86 | 40.41 | 39.83 | 40.22 | 4,078,336 | +0.96(+2.44%) |
Dec 21, 2011 | 38.67 | 39.31 | 38.09 | 39.26 | 9,440,006 | +0.69(+1.80%) |
Dec 20, 2011 | 38.25 | 38.75 | 38.13 | 38.57 | 7,245,574 | +1.03(+2.75%) |
Dec 19, 2011 | 38.17 | 38.46 | 37.46 | 37.54 | 7,331,974 | -0.53(-1.39%) |
Dec 16, 2011 | 38.03 | 38.51 | 37.82 | 38.07 | 12,942,698 | +0.42(+1.10%) |
Dec 15, 2011 | 38.11 | 38.27 | 37.28 | 37.65 | 8,320,617 | +0.06(+0.17%) |
Dec 14, 2011 | 37.71 | 38.05 | 37.46 | 37.59 | 10,472,573 | -0.60(-1.57%) |
Dec 13, 2011 | 38.81 | 39.26 | 37.95 | 38.19 | 7,962,735 | -0.16(-0.41%) |
Dec 12, 2011 | 38.41 | 38.70 | 38.03 | 38.34 | 4,676,062 | -0.44(-1.13%) |
Dec 09, 2011 | 38.32 | 38.91 | 38.08 | 38.78 | 6,759,515 | +0.53(+1.37%) |
Dec 08, 2011 | 38.96 | 38.96 | 38.12 | 38.25 | 8,256,818 | -0.82(-2.10%) |
Dec 07, 2011 | 39.08 | 39.30 | 38.49 | 39.07 | 6,003,207 | -0.12(-0.31%) |
Dec 06, 2011 | 40.05 | 40.08 | 38.64 | 39.20 | 8,858,807 | -0.67(-1.67%) |
Dec 05, 2011 | 39.82 | 40.40 | 39.52 | 39.86 | 6,406,099 | +0.72(+1.85%) |
Dec 02, 2011 | 39.64 | 39.94 | 39.02 | 39.14 | 7,225,699 | -0.09(-0.23%) |
Dec 01, 2011 | 39.17 | 39.50 | 38.85 | 39.23 | 7,807,284 | -0.18(-0.46%) |
Nov 30, 2011 | 39.04 | 39.47 | 38.76 | 39.41 | 8,130,731 | +1.59(+4.21%) |
Nov 29, 2011 | 37.58 | 38.38 | 37.50 | 37.82 | 5,833,367 | +0.27(+0.71%) |
Nov 28, 2011 | 37.27 | 37.72 | 37.15 | 37.55 | 5,999,951 | +1.51(+4.20%) |
Nov 25, 2011 | 36.30 | 36.70 | 36.04 | 36.04 | 3,357,441 | -0.32(-0.87%) |
Nov 23, 2011 | 36.78 | 36.91 | 36.18 | 36.36 | 6,383,521 | -0.85(-2.29%) |
Nov 22, 2011 | 37.33 | 37.59 | 37.07 | 37.21 | 6,371,539 | -0.06(-0.16%) |
Nov 21, 2011 | 38.13 | 38.28 | 36.93 | 37.27 | 10,050,414 | -1.37(-3.56%) |
Nov 18, 2011 | 38.32 | 38.88 | 38.09 | 38.65 | 6,535,302 | +0.42(+1.11%) |
Nov 17, 2011 | 38.46 | 38.68 | 37.74 | 38.22 | 7,537,576 | -0.41(-1.07%) |
Nov 16, 2011 | 38.78 | 39.45 | 38.46 | 38.63 | 6,361,685 | -0.52(-1.33%) |
Nov 15, 2011 | 38.81 | 39.40 | 38.32 | 39.15 | 5,940,316 | +0.16(+0.40%) |
Nov 14, 2011 | 38.70 | 39.09 | 38.56 | 39.00 | 6,530,863 | +0.03(+0.09%) |
Nov 11, 2011 | 38.50 | 39.07 | 38.48 | 38.96 | 5,228,619 | +0.95(+2.49%) |
Nov 10, 2011 | 37.57 | 38.19 | 37.39 | 38.02 | 5,529,362 | +0.77(+2.05%) |
Nov 09, 2011 | 37.81 | 37.94 | 37.02 | 37.25 | 7,996,173 | -1.50(-3.88%) |
Nov 08, 2011 | 38.79 | 38.83 | 37.71 | 38.76 | 6,629,540 | +0.25(+0.64%) |
Nov 07, 2011 | 38.18 | 39.04 | 37.73 | 38.51 | 6,352,283 | +0.17(+0.43%) |
Nov 04, 2011 | 37.88 | 38.41 | 37.25 | 38.34 | 6,533,654 | -0.09(-0.25%) |
Nov 03, 2011 | 38.10 | 38.56 | 37.50 | 38.44 | 7,847,571 | +0.95(+2.53%) |
Nov 02, 2011 | 37.25 | 37.70 | 36.91 | 37.49 | 6,303,061 | +0.82(+2.23%) |
Nov 01, 2011 | 36.42 | 37.51 | 35.99 | 36.67 | 10,464,277 | -1.04(-2.75%) |
Oct 31, 2011 | 38.32 | 38.42 | 37.69 | 37.71 | 6,591,592 | -0.93(-2.40%) |
Oct 28, 2011 | 38.65 | 38.99 | 38.45 | 38.64 | 8,228,263 | -0.23(-0.59%) |
Oct 27, 2011 | 37.90 | 39.31 | 37.82 | 38.87 | 13,672,418 | +1.79(+4.82%) |
Oct 26, 2011 | 36.43 | 37.31 | 36.27 | 37.08 | 11,051,960 | +0.84(+2.33%) |
Oct 25, 2011 | 36.56 | 36.67 | 35.69 | 36.24 | 10,568,195 | -0.66(-1.78%) |
Oct 24, 2011 | 36.70 | 37.16 | 36.62 | 36.89 | 8,486,695 | +0.17(+0.46%) |
Oct 21, 2011 | 36.14 | 36.74 | 35.97 | 36.72 | 13,613,455 | +0.90(+2.51%) |
Oct 20, 2011 | 35.29 | 36.35 | 35.22 | 35.82 | 14,311,924 | +1.37(+3.99%) |
Oct 19, 2011 | 35.15 | 35.15 | 34.30 | 34.45 | 6,787,488 | -0.55(-1.56%) |
Oct 18, 2011 | 33.73 | 35.34 | 33.64 | 34.99 | 6,441,475 | +1.17(+3.46%) |
Oct 17, 2011 | 34.68 | 34.68 | 33.71 | 33.82 | 5,510,077 | -1.01(-2.89%) |
Oct 14, 2011 | 34.55 | 34.84 | 34.27 | 34.83 | 4,761,156 | +0.70(+2.06%) |
Oct 13, 2011 | 34.53 | 34.53 | 33.84 | 34.13 | 9,053,120 | -0.64(-1.83%) |
Oct 12, 2011 | 35.09 | 35.76 | 34.74 | 34.76 | 9,348,408 | -0.20(-0.56%) |
Oct 11, 2011 | 34.62 | 35.41 | 34.48 | 34.96 | 7,221,170 | +0.12(+0.34%) |
Oct 10, 2011 | 34.12 | 34.84 | 34.01 | 34.84 | 6,452,552 | +1.21(+3.60%) |
Oct 07, 2011 | 34.06 | 34.10 | 33.28 | 33.63 | 8,423,919 | -0.28(-0.82%) |
Oct 06, 2011 | 33.40 | 34.21 | 33.39 | 33.91 | 13,400,851 | +1.17(+3.59%) |
Oct 05, 2011 | 31.70 | 32.89 | 31.29 | 32.73 | 12,675,712 | +1.11(+3.52%) |
Oct 04, 2011 | 29.87 | 31.73 | 29.44 | 31.62 | 12,749,733 | +1.39(+4.58%) |
Oct 03, 2011 | 30.80 | 31.45 | 30.22 | 30.23 | 10,095,246 | -0.70(-2.25%) |
Sep 30, 2011 | 31.66 | 31.92 | 30.93 | 30.93 | 9,992,777 | -1.34(-4.17%) |
Sep 29, 2011 | 32.09 | 32.38 | 31.64 | 32.28 | 6,992,538 | +0.74(+2.34%) |
Sep 28, 2011 | 32.45 | 32.69 | 31.43 | 31.54 | 6,808,873 | -0.91(-2.79%) |
Sep 27, 2011 | 32.34 | 33.06 | 31.93 | 32.44 | 7,397,168 | +0.73(+2.32%) |
Sep 26, 2011 | 31.77 | 31.82 | 31.04 | 31.71 | 9,530,136 | +0.23(+0.73%) |
Sep 23, 2011 | 31.15 | 31.70 | 30.98 | 31.48 | 12,173,301 | +0.25(+0.81%) |
Sep 22, 2011 | 30.64 | 31.58 | 30.14 | 31.22 | 14,292,086 | -0.24(-0.76%) |
Sep 21, 2011 | 33.36 | 33.36 | 31.44 | 31.46 | 16,238,441 | -2.01(-6.01%) |
Sep 20, 2011 | 34.09 | 34.30 | 33.45 | 33.47 | 4,987,723 | -0.47(-1.39%) |
Sep 19, 2011 | 34.23 | 34.23 | 33.36 | 33.95 | 7,387,972 | -0.76(-2.19%) |
Sep 16, 2011 | 34.76 | 34.94 | 34.41 | 34.71 | 7,748,895 | +0.15(+0.44%) |
Sep 15, 2011 | 34.23 | 34.59 | 33.90 | 34.56 | 8,881,061 | +0.94(+2.79%) |
Sep 14, 2011 | 33.25 | 34.10 | 32.29 | 33.62 | 8,418,921 | +0.49(+1.47%) |
Sep 13, 2011 | 32.09 | 33.23 | 31.98 | 33.13 | 10,526,609 | +1.20(+3.77%) |
Sep 12, 2011 | 31.79 | 32.18 | 31.11 | 31.92 | 12,660,643 | -0.30(-0.94%) |
Sep 09, 2011 | 32.94 | 33.17 | 32.02 | 32.23 | 11,752,322 | -1.17(-3.51%) |
Sep 08, 2011 | 33.74 | 33.98 | 33.37 | 33.40 | 7,187,650 | -0.58(-1.71%) |
Sep 07, 2011 | 34.02 | 34.09 | 33.66 | 33.98 | 7,972,359 | +0.45(+1.36%) |
Sep 06, 2011 | 32.37 | 33.60 | 32.19 | 33.53 | 9,354,600 | +0.09(+0.28%) |
Sep 02, 2011 | 34.05 | 34.06 | 33.30 | 33.43 | 6,474,074 | -1.18(-3.41%) |
Sep 01, 2011 | 34.84 | 35.49 | 34.45 | 34.61 | 8,171,688 | -0.30(-0.85%) |
Aug 31, 2011 | 35.40 | 35.77 | 34.62 | 34.91 | 6,938,925 | -0.22(-0.63%) |
Aug 30, 2011 | 34.32 | 35.40 | 34.18 | 35.13 | 9,807,245 | +0.72(+2.10%) |
Aug 29, 2011 | 34.17 | 34.42 | 33.90 | 34.40 | 6,825,399 | +0.67(+1.98%) |
Aug 26, 2011 | 33.29 | 33.89 | 32.19 | 33.74 | 7,761,998 | +0.41(+1.23%) |
Aug 25, 2011 | 33.67 | 33.87 | 32.97 | 33.32 | 8,698,189 | -0.23(-0.67%) |
Aug 24, 2011 | 33.13 | 33.59 | 32.70 | 33.55 | 8,125,016 | +0.24(+0.71%) |
Aug 23, 2011 | 32.52 | 33.33 | 31.95 | 33.31 | 12,469,624 | +0.92(+2.85%) |
Aug 22, 2011 | 32.90 | 33.15 | 32.29 | 32.39 | 11,399,726 | +0.11(+0.34%) |
Aug 19, 2011 | 31.97 | 32.89 | 31.83 | 32.28 | 15,309,356 | -0.14(-0.42%) |
Aug 18, 2011 | 33.13 | 33.62 | 31.77 | 32.42 | 19,441,580 | -2.22(-6.40%) |
Aug 17, 2011 | 34.68 | 35.15 | 34.16 | 34.63 | 5,441,264 | +0.15(+0.44%) |
Aug 16, 2011 | 34.97 | 35.28 | 34.31 | 34.48 | 8,791,408 | -0.87(-2.47%) |
Aug 15, 2011 | 35.27 | 35.74 | 34.94 | 35.36 | 8,430,748 | +0.43(+1.22%) |
Aug 12, 2011 | 34.79 | 35.45 | 34.58 | 34.93 | 7,605,604 | +0.28(+0.80%) |
Aug 11, 2011 | 33.59 | 35.17 | 33.34 | 34.65 | 12,417,992 | +1.22(+3.66%) |
Aug 10, 2011 | 34.16 | 34.68 | 33.32 | 33.43 | 13,957,895 | -1.19(-3.44%) |
Aug 09, 2011 | 33.65 | 34.67 | 32.30 | 34.62 | 16,963,308 | +1.67(+5.08%) |
Aug 08, 2011 | 33.65 | 34.23 | 32.87 | 32.94 | 18,890,180 | -1.89(-5.43%) |
Aug 05, 2011 | 35.41 | 35.53 | 33.82 | 34.84 | 16,945,438 | -0.12(-0.33%) |
Aug 04, 2011 | 36.54 | 36.72 | 34.91 | 34.95 | 15,077,610 | -2.07(-5.60%) |
Aug 03, 2011 | 36.88 | 37.08 | 36.23 | 37.02 | 12,682,871 | +0.26(+0.71%) |
Aug 02, 2011 | 37.84 | 38.19 | 36.71 | 36.76 | 14,003,419 | -1.40(-3.67%) |
Aug 01, 2011 | 38.98 | 39.04 | 37.56 | 38.17 | 10,394,110 | -0.44(-1.14%) |
Jul 29, 2011 | 38.38 | 38.92 | 37.89 | 38.61 | 7,992,295 | -0.26(-0.67%) |
Jul 28, 2011 | 38.50 | 39.29 | 38.32 | 38.87 | 7,156,770 | +0.37(+0.95%) |
Jul 27, 2011 | 38.79 | 39.20 | 38.41 | 38.50 | 9,031,521 | -0.57(-1.47%) |
Jul 26, 2011 | 39.43 | 39.49 | 38.82 | 39.07 | 6,546,446 | -0.43(-1.09%) |
Jul 25, 2011 | 38.68 | 39.93 | 38.65 | 39.50 | 7,810,527 | +0.40(+1.02%) |
Jul 22, 2011 | 39.28 | 39.47 | 38.91 | 39.10 | 6,330,934 | -0.23(-0.57%) |
Jul 21, 2011 | 38.42 | 39.55 | 38.28 | 39.33 | 14,456,322 | +1.72(+4.58%) |
Jul 20, 2011 | 38.21 | 38.31 | 37.24 | 37.61 | 11,269,136 | -0.27(-0.72%) |
Jul 19, 2011 | 38.06 | 38.42 | 37.61 | 37.88 | 8,187,112 | +0.02(+0.05%) |
Jul 18, 2011 | 37.86 | 37.94 | 37.33 | 37.86 | 6,392,611 | -0.09(-0.24%) |
Jul 15, 2011 | 38.07 | 38.14 | 37.32 | 37.95 | 6,279,300 | +0.01(+0.03%) |
Jul 14, 2011 | 38.61 | 38.66 | 37.56 | 37.94 | 9,507,543 | -0.54(-1.41%) |
Jul 13, 2011 | 38.38 | 39.02 | 38.20 | 38.48 | 5,606,032 | +0.32(+0.85%) |
Jul 12, 2011 | 38.55 | 38.57 | 38.10 | 38.16 | 5,545,210 | -0.37(-0.97%) |
Jul 11, 2011 | 38.90 | 38.97 | 38.20 | 38.53 | 8,223,407 | -0.76(-1.94%) |
Jul 08, 2011 | 39.65 | 39.88 | 38.98 | 39.29 | 9,018,533 | -0.73(-1.84%) |
Jul 07, 2011 | 40.58 | 40.64 | 39.81 | 40.03 | 7,953,571 | -0.13(-0.32%) |
Jul 06, 2011 | 39.85 | 40.54 | 39.77 | 40.15 | 6,412,586 | +0.33(+0.82%) |
Jul 05, 2011 | 40.16 | 40.17 | 39.62 | 39.83 | 5,292,467 | -0.39(-0.97%) |
Jul 01, 2011 | 39.41 | 40.32 | 39.26 | 40.22 | 7,154,506 | +0.89(+2.26%) |
Jun 30, 2011 | 38.95 | 39.78 | 38.79 | 39.33 | 6,316,537 | +0.53(+1.36%) |
Jun 29, 2011 | 38.59 | 39.26 | 38.40 | 38.80 | 6,976,816 | +0.48(+1.25%) |
Jun 28, 2011 | 37.78 | 38.40 | 37.65 | 38.32 | 5,581,847 | +0.65(+1.72%) |
Jun 27, 2011 | 37.80 | 37.97 | 37.45 | 37.68 | 6,396,909 | -0.01(-0.03%) |
Jun 24, 2011 | 38.28 | 38.33 | 37.60 | 37.69 | 7,361,669 | -0.60(-1.56%) |
Jun 23, 2011 | 37.88 | 38.31 | 37.60 | 38.29 | 7,848,457 | -0.09(-0.24%) |
Jun 22, 2011 | 38.61 | 38.96 | 38.32 | 38.38 | 5,420,564 | -0.37(-0.94%) |
Jun 21, 2011 | 38.59 | 39.06 | 38.52 | 38.74 | 6,880,854 | +0.39(+1.02%) |
Jun 20, 2011 | 38.35 | 38.45 | 38.27 | 38.35 | 6,465,665 | +0.67(+1.79%) |
Jun 17, 2011 | 37.59 | 37.86 | 37.35 | 37.68 | 9,447,724 | +0.46(+1.23%) |
Jun 16, 2011 | 37.41 | 37.79 | 37.04 | 37.22 | 8,947,412 | -0.24(-0.64%) |
Jun 15, 2011 | 37.92 | 38.22 | 37.40 | 37.46 | 6,373,807 | -0.85(-2.21%) |
Jun 14, 2011 | 38.36 | 38.46 | 38.20 | 38.31 | 7,079,284 | +0.39(+1.03%) |
Jun 13, 2011 | 37.56 | 38.23 | 37.48 | 37.91 | 6,862,856 | +0.39(+1.04%) |
Jun 10, 2011 | 37.97 | 38.12 | 37.45 | 37.52 | 6,699,842 | -0.64(-1.67%) |
Jun 09, 2011 | 37.60 | 38.32 | 37.60 | 38.16 | 5,494,313 | +0.58(+1.55%) |
Jun 08, 2011 | 37.79 | 38.07 | 37.56 | 37.57 | 7,116,980 | -0.35(-0.92%) |
Jun 07, 2011 | 37.87 | 38.21 | 37.79 | 37.92 | 6,088,039 | +0.20(+0.54%) |
Jun 06, 2011 | 38.01 | 38.32 | 37.71 | 37.72 | 4,943,611 | -0.38(-1.00%) |
Jun 03, 2011 | 38.51 | 38.41 | 37.63 | 38.10 | 7,714,122 | +0.01(+0.03%) |
May 24, 2011 | 38.14 | 38.41 | 37.98 | 38.09 | 7,346,215 | -0.00(-0.01%) |
May 23, 2011 | 37.68 | 38.17 | 37.37 | 38.09 | 8,628,400 | -0.15(-0.39%) |
May 20, 2011 | 38.53 | 38.67 | 38.01 | 38.24 | 6,002,611 | -0.30(-0.78%) |
May 19, 2011 | 38.41 | 39.12 | 38.41 | 38.54 | 7,297,861 | +0.28(+0.74%) |
May 18, 2011 | 37.54 | 38.40 | 37.17 | 38.26 | 6,416,785 | +0.84(+2.24%) |
May 17, 2011 | 37.69 | 37.95 | 37.11 | 37.42 | 9,628,445 | -0.45(-1.20%) |
May 16, 2011 | 37.58 | 38.27 | 37.49 | 37.87 | 8,354,227 | +0.20(+0.54%) |
May 13, 2011 | 38.43 | 38.62 | 37.49 | 37.67 | 8,382,552 | -0.74(-1.92%) |
May 12, 2011 | 38.34 | 38.70 | 37.87 | 38.41 | 7,833,477 | -0.01(-0.03%) |
May 11, 2011 | 39.09 | 39.14 | 38.24 | 38.42 | 5,849,259 | -0.76(-1.94%) |
May 10, 2011 | 38.55 | 39.28 | 38.54 | 39.18 | 6,821,643 | +0.76(+1.97%) |
May 09, 2011 | 38.32 | 38.61 | 38.08 | 38.42 | 3,898,990 | +0.05(+0.13%) |
May 06, 2011 | 38.65 | 38.82 | 38.24 | 38.37 | 6,617,363 | +0.24(+0.62%) |
May 05, 2011 | 37.55 | 38.35 | 37.28 | 38.14 | 10,581,139 | +0.43(+1.14%) |
May 04, 2011 | 38.84 | 38.91 | 37.62 | 37.71 | 14,303,876 | -1.23(-3.16%) |
May 03, 2011 | 38.80 | 39.03 | 38.51 | 38.94 | 8,967,816 | +0.08(+0.21%) |
May 02, 2011 | 38.85 | 38.89 | 38.78 | 38.85 | 6,290,028 | +0.06(+0.15%) |
Apr 29, 2011 | 38.67 | 38.92 | 38.32 | 38.80 | 9,517,946 | +0.21(+0.55%) |
Apr 28, 2011 | 38.22 | 38.68 | 38.20 | 38.58 | 11,442,909 | +0.41(+1.08%) |
Apr 27, 2011 | 37.66 | 38.25 | 37.42 | 38.17 | 11,342,882 | +0.68(+1.82%) |
Apr 26, 2011 | 36.60 | 37.51 | 36.56 | 37.49 | 10,075,630 | +1.12(+3.07%) |
Apr 25, 2011 | 36.10 | 36.44 | 35.91 | 36.37 | 6,991,861 | +0.35(+0.98%) |
Apr 21, 2011 | 36.20 | 36.23 | 35.81 | 36.02 | 9,018,608 | -0.00(-0.01%) |
Apr 20, 2011 | 37.07 | 37.19 | 34.80 | 36.02 | 18,206,876 | -0.47(-1.28%) |
Apr 19, 2011 | 36.28 | 36.65 | 36.18 | 36.49 | 5,617,843 | +0.21(+0.58%) |
Apr 18, 2011 | 36.36 | 36.48 | 35.86 | 36.28 | 5,977,926 | -0.57(-1.54%) |
Apr 15, 2011 | 36.58 | 37.08 | 36.33 | 36.85 | 6,834,301 | +0.33(+0.90%) |
Apr 14, 2011 | 36.00 | 36.67 | 35.86 | 36.52 | 8,062,853 | +0.18(+0.51%) |
Apr 13, 2011 | 36.38 | 36.49 | 36.10 | 36.33 | 7,673,513 | +0.13(+0.37%) |
Apr 12, 2011 | 35.61 | 36.41 | 35.55 | 36.20 | 8,112,999 | +0.45(+1.25%) |
Apr 11, 2011 | 35.95 | 36.09 | 35.39 | 35.75 | 6,688,136 | -0.12(-0.32%) |
Apr 08, 2011 | 36.24 | 36.32 | 35.46 | 35.87 | 6,261,278 | -0.31(-0.86%) |
Apr 07, 2011 | 36.43 | 36.60 | 36.00 | 36.18 | 5,540,014 | -0.34(-0.92%) |
Apr 06, 2011 | 36.91 | 36.91 | 36.29 | 36.52 | 4,259,369 | -0.15(-0.42%) |
Apr 05, 2011 | 36.86 | 37.04 | 36.61 | 36.67 | 5,040,981 | -0.30(-0.82%) |
Apr 04, 2011 | 36.89 | 37.04 | 36.62 | 36.97 | 4,098,136 | +0.13(+0.35%) |
Apr 01, 2011 | 37.12 | 37.21 | 36.66 | 36.85 | 7,450,050 | -0.02(-0.06%) |
Mar 31, 2011 | 36.52 | 37.27 | 36.51 | 36.87 | 6,303,968 | +0.17(+0.47%) |
Mar 30, 2011 | 37.22 | 37.28 | 36.69 | 36.70 | 6,574,572 | -0.35(-0.95%) |
Mar 29, 2011 | 36.53 | 37.05 | 36.42 | 37.05 | 4,980,916 | +0.45(+1.22%) |
Mar 28, 2011 | 36.66 | 36.89 | 36.52 | 36.60 | 6,554,045 | +0.01(+0.03%) |
Mar 25, 2011 | 35.87 | 36.75 | 35.74 | 36.59 | 8,516,233 | +0.83(+2.33%) |
Mar 24, 2011 | 35.45 | 35.77 | 35.27 | 35.76 | 5,548,865 | +0.54(+1.54%) |
Mar 23, 2011 | 35.43 | 35.55 | 35.19 | 35.22 | 8,733,299 | -0.27(-0.75%) |
Mar 22, 2011 | 36.07 | 36.32 | 35.38 | 35.48 | 8,498,013 | -0.73(-2.01%) |
Mar 21, 2011 | 36.27 | 36.33 | 36.12 | 36.21 | 5,154,504 | +0.58(+1.63%) |
Mar 18, 2011 | 35.68 | 36.00 | 35.30 | 35.63 | 12,037,056 | +0.46(+1.30%) |
Mar 17, 2011 | 34.83 | 35.58 | 34.72 | 35.17 | 9,843,595 | +0.88(+2.56%) |
Mar 16, 2011 | 34.73 | 35.09 | 34.14 | 34.29 | 9,085,050 | -0.59(-1.68%) |
Mar 15, 2011 | 34.53 | 35.10 | 34.47 | 34.88 | 9,349,704 | -0.38(-1.08%) |
Mar 14, 2011 | 35.31 | 35.56 | 34.94 | 35.26 | 4,951,870 | -0.27(-0.77%) |
Mar 11, 2011 | 35.24 | 35.72 | 34.97 | 35.53 | 4,685,056 | +0.27(+0.75%) |
Mar 10, 2011 | 35.24 | 35.49 | 34.79 | 35.27 | 6,746,065 | -0.39(-1.09%) |
Mar 09, 2011 | 36.01 | 36.10 | 35.58 | 35.66 | 6,324,432 | -0.46(-1.28%) |
Mar 08, 2011 | 35.57 | 36.23 | 35.42 | 36.12 | 4,901,107 | +0.66(+1.87%) |
Mar 07, 2011 | 35.94 | 36.20 | 35.15 | 35.46 | 5,721,974 | -0.30(-0.84%) |
Mar 04, 2011 | 35.72 | 35.92 | 35.41 | 35.76 | 6,847,955 | -0.07(-0.19%) |
Mar 03, 2011 | 35.66 | 35.98 | 35.54 | 35.82 | 7,287,406 | +0.64(+1.82%) |
Mar 02, 2011 | 34.72 | 35.42 | 34.70 | 35.18 | 13,669,492 | +0.44(+1.25%) |
Mar 01, 2011 | 35.96 | 35.96 | 34.65 | 34.75 | 10,949,049 | -1.03(-2.87%) |
Feb 28, 2011 | 35.35 | 35.83 | 35.21 | 35.77 | 7,730,815 | +0.52(+1.47%) |
Feb 25, 2011 | 35.36 | 35.48 | 35.10 | 35.26 | 5,690,499 | +0.12(+0.34%) |
Feb 24, 2011 | 34.47 | 35.36 | 34.41 | 35.14 | 6,272,981 | +0.58(+1.68%) |
Feb 23, 2011 | 35.15 | 35.27 | 34.17 | 34.56 | 8,556,424 | -0.66(-1.89%) |
Feb 22, 2011 | 35.89 | 36.08 | 35.08 | 35.22 | 7,775,306 | -1.05(-2.90%) |
Feb 18, 2011 | 36.46 | 36.49 | 36.09 | 36.27 | 5,924,343 | -0.25(-0.70%) |
Feb 17, 2011 | 36.42 | 36.58 | 35.97 | 36.53 | 8,572,465 | +0.06(+0.16%) |
Feb 16, 2011 | 36.77 | 36.77 | 36.26 | 36.47 | 7,664,560 | -0.12(-0.34%) |
Feb 15, 2011 | 36.62 | 36.76 | 36.50 | 36.59 | 4,381,335 | -0.20(-0.55%) |
Feb 14, 2011 | 37.02 | 37.06 | 36.58 | 36.79 | 5,749,771 | -0.18(-0.49%) |
Feb 11, 2011 | 36.32 | 37.16 | 36.23 | 36.98 | 7,874,205 | +0.56(+1.55%) |
Feb 10, 2011 | 35.66 | 36.62 | 35.61 | 36.41 | 8,329,048 | +0.62(+1.73%) |
Feb 09, 2011 | 35.39 | 35.96 | 35.33 | 35.79 | 5,440,592 | +0.27(+0.77%) |
Feb 08, 2011 | 35.35 | 35.56 | 35.23 | 35.52 | 5,695,998 | +0.19(+0.54%) |
Feb 07, 2011 | 35.29 | 35.58 | 35.15 | 35.33 | 5,654,286 | +0.13(+0.38%) |
Feb 04, 2011 | 34.94 | 35.30 | 34.80 | 35.20 | 4,759,356 | +0.24(+0.69%) |
Feb 03, 2011 | 35.15 | 35.36 | 34.93 | 34.95 | 8,192,302 | -0.21(-0.61%) |
Feb 02, 2011 | 35.49 | 35.68 | 35.09 | 35.17 | 5,610,604 | -0.47(-1.32%) |