Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.87 | 41.35 | 40.87 | 41.10 | 4,363,957 | +0.23(+0.56%) |
Dec 29, 2011 | 40.73 | 40.95 | 40.52 | 40.87 | 3,110,830 | +0.34(+0.84%) |
Dec 28, 2011 | 41.00 | 41.12 | 40.39 | 40.53 | 3,154,520 | -0.47(-1.15%) |
Dec 27, 2011 | 41.01 | 41.23 | 40.81 | 41.00 | 2,498,603 | +0.06(+0.15%) |
Dec 23, 2011 | 40.57 | 41.13 | 40.54 | 40.94 | 4,006,798 | +0.97(+2.44%) |
Dec 21, 2011 | 39.36 | 40.01 | 38.77 | 39.97 | 9,274,419 | +0.71(+1.80%) |
Dec 20, 2011 | 38.93 | 39.44 | 38.81 | 39.26 | 7,118,479 | +1.05(+2.75%) |
Dec 19, 2011 | 38.85 | 39.15 | 38.13 | 38.21 | 7,203,364 | -0.54(-1.39%) |
Dec 16, 2011 | 38.71 | 39.20 | 38.50 | 38.75 | 12,715,670 | +0.42(+1.10%) |
Dec 15, 2011 | 38.79 | 38.95 | 37.95 | 38.32 | 8,174,665 | +0.07(+0.17%) |
Dec 14, 2011 | 38.38 | 38.73 | 38.13 | 38.26 | 10,288,874 | -0.61(-1.57%) |
Dec 13, 2011 | 39.50 | 39.96 | 38.62 | 38.87 | 7,823,061 | -0.16(-0.41%) |
Dec 12, 2011 | 39.10 | 39.39 | 38.71 | 39.03 | 4,594,039 | -0.45(-1.13%) |
Dec 09, 2011 | 39.01 | 39.61 | 38.76 | 39.47 | 6,640,946 | +0.54(+1.37%) |
Dec 08, 2011 | 39.66 | 39.66 | 38.80 | 38.94 | 8,111,985 | -0.83(-2.10%) |
Dec 07, 2011 | 39.78 | 40.00 | 39.17 | 39.77 | 5,897,905 | -0.12(-0.31%) |
Dec 06, 2011 | 40.76 | 40.80 | 39.33 | 39.90 | 8,703,415 | -0.68(-1.67%) |
Dec 05, 2011 | 40.54 | 41.12 | 40.23 | 40.57 | 6,293,729 | +0.74(+1.85%) |
Dec 02, 2011 | 40.35 | 40.65 | 39.72 | 39.84 | 7,098,953 | -0.09(-0.23%) |
Dec 01, 2011 | 39.86 | 40.21 | 39.55 | 39.93 | 7,670,336 | -0.19(-0.46%) |
Nov 30, 2011 | 39.74 | 40.17 | 39.45 | 40.12 | 7,988,110 | +1.62(+4.21%) |
Nov 29, 2011 | 38.25 | 39.07 | 38.17 | 38.50 | 5,731,044 | +0.27(+0.71%) |
Nov 28, 2011 | 37.94 | 38.39 | 37.81 | 38.22 | 5,894,706 | +1.42(+3.87%) |
Nov 25, 2011 | 37.07 | 37.48 | 36.80 | 36.80 | 3,288,117 | -0.32(-0.88%) |
Nov 23, 2011 | 37.56 | 37.69 | 36.94 | 37.12 | 6,251,715 | -0.87(-2.29%) |
Nov 22, 2011 | 38.11 | 38.38 | 37.85 | 37.99 | 6,239,980 | -0.06(-0.16%) |
Nov 21, 2011 | 38.94 | 39.09 | 37.71 | 38.06 | 9,842,895 | -1.40(-3.56%) |
Nov 18, 2011 | 39.12 | 39.70 | 38.89 | 39.46 | 6,400,361 | +0.43(+1.11%) |
Nov 17, 2011 | 39.27 | 39.50 | 38.53 | 39.03 | 7,381,941 | -0.42(-1.07%) |
Nov 16, 2011 | 39.60 | 40.28 | 39.27 | 39.45 | 6,230,330 | -0.53(-1.33%) |
Nov 15, 2011 | 39.63 | 40.23 | 39.13 | 39.98 | 5,817,661 | +0.16(+0.40%) |
Nov 14, 2011 | 39.52 | 39.91 | 39.38 | 39.82 | 6,396,015 | +0.03(+0.09%) |
Nov 11, 2011 | 39.31 | 39.90 | 39.29 | 39.79 | 5,120,659 | +0.97(+2.49%) |
Nov 10, 2011 | 38.36 | 39.00 | 38.18 | 38.82 | 5,415,193 | +0.78(+2.05%) |
Nov 09, 2011 | 38.61 | 38.74 | 37.80 | 38.04 | 7,831,069 | -1.54(-3.88%) |
Nov 08, 2011 | 39.61 | 39.65 | 38.50 | 39.57 | 6,492,654 | +0.25(+0.64%) |
Nov 07, 2011 | 38.98 | 39.87 | 38.52 | 39.32 | 6,221,122 | +0.17(+0.43%) |
Nov 04, 2011 | 38.68 | 39.22 | 38.03 | 39.15 | 6,398,748 | -0.10(-0.25%) |
Nov 03, 2011 | 38.90 | 39.38 | 38.29 | 39.25 | 7,685,536 | +0.97(+2.53%) |
Nov 02, 2011 | 38.04 | 38.49 | 37.69 | 38.28 | 6,172,916 | +0.84(+2.23%) |
Nov 01, 2011 | 37.19 | 38.30 | 36.75 | 37.45 | 10,248,212 | -1.06(-2.75%) |
Oct 31, 2011 | 39.13 | 39.23 | 38.48 | 38.51 | 6,455,490 | -0.95(-2.40%) |
Oct 28, 2011 | 39.46 | 39.82 | 39.26 | 39.45 | 8,058,367 | -0.24(-0.59%) |
Oct 27, 2011 | 38.70 | 40.14 | 38.62 | 39.69 | 13,390,111 | +1.83(+4.82%) |
Oct 26, 2011 | 37.20 | 38.09 | 37.04 | 37.86 | 10,823,761 | +0.86(+2.33%) |
Oct 25, 2011 | 37.33 | 37.44 | 36.44 | 37.00 | 10,349,984 | -0.67(-1.78%) |
Oct 24, 2011 | 37.48 | 37.95 | 37.39 | 37.67 | 8,311,462 | +0.17(+0.46%) |
Oct 21, 2011 | 36.90 | 37.51 | 36.73 | 37.50 | 13,332,366 | +0.92(+2.51%) |
Oct 20, 2011 | 36.03 | 37.12 | 35.96 | 36.58 | 14,016,413 | +1.40(+3.99%) |
Oct 19, 2011 | 35.89 | 35.90 | 35.02 | 35.18 | 6,647,341 | -0.56(-1.56%) |
Oct 18, 2011 | 34.44 | 36.08 | 34.35 | 35.73 | 6,308,472 | +1.20(+3.46%) |
Oct 17, 2011 | 35.41 | 35.41 | 34.42 | 34.54 | 5,396,305 | -1.03(-2.89%) |
Oct 14, 2011 | 35.28 | 35.58 | 34.99 | 35.57 | 4,662,848 | +0.72(+2.06%) |
Oct 13, 2011 | 35.26 | 35.26 | 34.55 | 34.85 | 8,866,192 | -0.65(-1.83%) |
Oct 12, 2011 | 35.83 | 36.51 | 35.47 | 35.50 | 9,155,383 | -0.20(-0.56%) |
Oct 11, 2011 | 35.35 | 36.16 | 35.21 | 35.70 | 7,072,068 | +0.12(+0.34%) |
Oct 10, 2011 | 34.84 | 35.58 | 34.73 | 35.58 | 6,319,320 | +1.24(+3.60%) |
Oct 07, 2011 | 34.78 | 34.82 | 33.98 | 34.34 | 8,249,983 | -0.28(-0.82%) |
Oct 06, 2011 | 34.11 | 34.93 | 34.10 | 34.62 | 13,124,152 | +1.20(+3.59%) |
Oct 05, 2011 | 32.37 | 33.58 | 31.95 | 33.42 | 12,413,985 | +1.14(+3.52%) |
Oct 04, 2011 | 30.50 | 32.40 | 30.06 | 32.29 | 12,486,478 | +1.42(+4.58%) |
Oct 03, 2011 | 31.45 | 32.11 | 30.86 | 30.87 | 9,886,800 | -0.71(-2.25%) |
Sep 30, 2011 | 32.33 | 32.59 | 31.58 | 31.58 | 9,786,448 | -1.37(-4.17%) |
Sep 29, 2011 | 32.76 | 33.06 | 32.31 | 32.96 | 6,848,157 | +0.75(+2.34%) |
Sep 28, 2011 | 33.14 | 33.38 | 32.10 | 32.20 | 6,668,284 | -0.92(-2.79%) |
Sep 27, 2011 | 33.02 | 33.76 | 32.60 | 33.13 | 7,244,432 | +0.75(+2.32%) |
Sep 26, 2011 | 32.44 | 32.49 | 31.70 | 32.38 | 9,333,358 | +0.24(+0.73%) |
Sep 23, 2011 | 31.81 | 32.37 | 31.64 | 32.14 | 11,921,948 | +0.26(+0.81%) |
Sep 22, 2011 | 31.28 | 32.24 | 30.77 | 31.88 | 13,996,985 | -0.24(-0.76%) |
Sep 21, 2011 | 34.06 | 34.06 | 32.10 | 32.12 | 15,903,152 | -2.05(-6.01%) |
Sep 20, 2011 | 34.80 | 35.02 | 34.15 | 34.18 | 4,884,737 | -0.48(-1.39%) |
Sep 19, 2011 | 34.95 | 34.95 | 34.07 | 34.66 | 7,235,426 | -0.78(-2.19%) |
Sep 16, 2011 | 35.49 | 35.68 | 35.13 | 35.44 | 7,588,896 | +0.15(+0.44%) |
Sep 15, 2011 | 34.96 | 35.32 | 34.62 | 35.28 | 8,697,686 | +0.96(+2.79%) |
Sep 14, 2011 | 33.95 | 34.82 | 32.98 | 34.33 | 8,245,088 | +0.50(+1.47%) |
Sep 13, 2011 | 32.76 | 33.93 | 32.65 | 33.83 | 10,309,257 | +1.23(+3.77%) |
Sep 12, 2011 | 32.46 | 32.86 | 31.77 | 32.60 | 12,399,228 | -0.31(-0.94%) |
Sep 09, 2011 | 33.63 | 33.87 | 32.69 | 32.91 | 11,509,661 | -1.20(-3.52%) |
Sep 08, 2011 | 34.45 | 34.70 | 34.07 | 34.10 | 7,039,240 | -0.59(-1.71%) |
Sep 07, 2011 | 34.74 | 34.80 | 34.37 | 34.70 | 7,807,747 | +0.46(+1.36%) |
Sep 06, 2011 | 33.05 | 34.31 | 32.87 | 34.23 | 9,161,447 | +0.10(+0.28%) |
Sep 02, 2011 | 34.77 | 34.77 | 34.00 | 34.14 | 6,340,398 | -1.21(-3.41%) |
Sep 01, 2011 | 35.58 | 36.24 | 35.17 | 35.34 | 8,002,960 | -0.30(-0.85%) |
Aug 31, 2011 | 36.14 | 36.53 | 35.35 | 35.64 | 6,795,651 | -0.22(-0.63%) |
Aug 30, 2011 | 35.04 | 36.15 | 34.90 | 35.87 | 9,604,746 | +0.74(+2.10%) |
Aug 29, 2011 | 34.89 | 35.14 | 34.62 | 35.13 | 6,684,469 | +0.59(+1.71%) |
Aug 26, 2011 | 34.09 | 34.69 | 32.96 | 34.54 | 7,581,513 | +0.42(+1.23%) |
Aug 25, 2011 | 34.47 | 34.67 | 33.75 | 34.12 | 8,495,935 | -0.23(-0.67%) |
Aug 24, 2011 | 33.92 | 34.39 | 33.47 | 34.35 | 7,936,090 | +0.24(+0.71%) |
Aug 23, 2011 | 33.29 | 34.12 | 32.71 | 34.11 | 12,179,676 | +0.94(+2.85%) |
Aug 22, 2011 | 33.68 | 33.94 | 33.05 | 33.16 | 11,134,655 | +0.11(+0.34%) |
Aug 19, 2011 | 32.73 | 33.67 | 32.59 | 33.05 | 14,953,377 | -0.14(-0.42%) |
Aug 18, 2011 | 33.92 | 34.42 | 32.53 | 33.19 | 18,989,516 | -2.27(-6.40%) |
Aug 17, 2011 | 35.50 | 35.98 | 34.97 | 35.46 | 5,314,741 | +0.15(+0.44%) |
Aug 16, 2011 | 35.80 | 36.12 | 35.13 | 35.30 | 8,586,987 | -0.89(-2.47%) |
Aug 15, 2011 | 36.10 | 36.59 | 35.77 | 36.20 | 8,234,712 | +0.44(+1.22%) |
Aug 12, 2011 | 35.62 | 36.29 | 35.41 | 35.76 | 7,428,756 | +0.29(+0.80%) |
Aug 11, 2011 | 34.39 | 36.01 | 34.14 | 35.48 | 12,129,244 | +1.25(+3.66%) |
Aug 10, 2011 | 34.97 | 35.51 | 34.12 | 34.22 | 13,633,340 | -1.22(-3.44%) |
Aug 09, 2011 | 34.45 | 35.50 | 33.07 | 35.44 | 16,568,870 | +1.71(+5.08%) |
Aug 08, 2011 | 34.45 | 35.05 | 33.65 | 33.73 | 18,450,938 | -1.94(-5.43%) |
Aug 05, 2011 | 36.25 | 36.38 | 34.62 | 35.66 | 16,551,416 | -0.12(-0.33%) |
Aug 04, 2011 | 37.41 | 37.59 | 35.75 | 35.78 | 14,727,019 | -2.12(-5.60%) |
Aug 03, 2011 | 37.76 | 37.96 | 37.09 | 37.91 | 12,387,964 | +0.27(+0.71%) |
Aug 02, 2011 | 38.74 | 39.10 | 37.59 | 37.64 | 13,677,806 | -1.43(-3.67%) |
Aug 01, 2011 | 39.91 | 39.97 | 38.45 | 39.07 | 10,152,422 | -0.45(-1.14%) |
Jul 29, 2011 | 39.30 | 39.84 | 38.80 | 39.53 | 7,806,455 | -0.27(-0.67%) |
Jul 28, 2011 | 39.42 | 40.22 | 39.23 | 39.79 | 6,990,358 | +0.37(+0.95%) |
Jul 27, 2011 | 39.72 | 40.13 | 39.32 | 39.42 | 8,821,517 | -0.59(-1.47%) |
Jul 26, 2011 | 40.37 | 40.43 | 39.75 | 40.00 | 6,394,225 | -0.44(-1.09%) |
Jul 25, 2011 | 39.60 | 40.88 | 39.57 | 40.44 | 7,628,914 | +0.41(+1.02%) |
Jul 22, 2011 | 40.22 | 40.41 | 39.83 | 40.03 | 6,183,725 | -0.23(-0.57%) |
Jul 21, 2011 | 39.34 | 40.49 | 39.19 | 40.27 | 14,120,178 | +1.76(+4.58%) |
Jul 20, 2011 | 39.12 | 39.22 | 38.12 | 38.50 | 11,007,102 | -0.28(-0.72%) |
Jul 19, 2011 | 38.96 | 39.34 | 38.51 | 38.78 | 7,996,742 | +0.02(+0.05%) |
Jul 18, 2011 | 38.76 | 38.84 | 38.21 | 38.76 | 6,243,968 | -0.09(-0.24%) |
Jul 15, 2011 | 38.98 | 39.05 | 38.21 | 38.85 | 6,133,291 | +0.01(+0.03%) |
Jul 14, 2011 | 39.53 | 39.58 | 38.45 | 38.84 | 9,286,470 | -0.56(-1.41%) |
Jul 13, 2011 | 39.29 | 39.95 | 39.11 | 39.40 | 5,475,679 | +0.33(+0.85%) |
Jul 12, 2011 | 39.46 | 39.49 | 39.00 | 39.07 | 5,416,271 | -0.38(-0.97%) |
Jul 11, 2011 | 39.83 | 39.90 | 39.11 | 39.45 | 8,032,193 | -0.78(-1.94%) |
Jul 08, 2011 | 40.59 | 40.83 | 39.90 | 40.23 | 8,808,831 | -0.75(-1.84%) |
Jul 07, 2011 | 41.55 | 41.61 | 40.76 | 40.98 | 7,768,632 | -0.13(-0.32%) |
Jul 06, 2011 | 40.80 | 41.50 | 40.72 | 41.11 | 6,263,478 | +0.34(+0.82%) |
Jul 05, 2011 | 41.12 | 41.13 | 40.57 | 40.78 | 5,169,405 | -0.40(-0.97%) |
Jul 01, 2011 | 40.34 | 41.28 | 40.19 | 41.18 | 6,988,147 | +0.91(+2.26%) |
Jun 30, 2011 | 39.88 | 40.73 | 39.71 | 40.27 | 6,169,662 | +0.54(+1.36%) |
Jun 29, 2011 | 39.51 | 40.20 | 39.31 | 39.73 | 6,814,588 | +0.49(+1.25%) |
Jun 28, 2011 | 38.68 | 39.32 | 38.54 | 39.24 | 5,452,056 | +0.66(+1.72%) |
Jun 27, 2011 | 38.70 | 38.87 | 38.34 | 38.57 | 6,248,165 | -0.01(-0.03%) |
Jun 24, 2011 | 39.19 | 39.24 | 38.49 | 38.58 | 7,190,493 | -0.61(-1.56%) |
Jun 23, 2011 | 38.78 | 39.22 | 38.49 | 39.20 | 7,665,962 | -0.09(-0.24%) |
Jun 22, 2011 | 39.53 | 39.89 | 39.24 | 39.29 | 5,294,523 | -0.37(-0.94%) |
Jun 21, 2011 | 39.51 | 39.99 | 39.44 | 39.66 | 6,720,857 | +0.40(+1.02%) |
Jun 20, 2011 | 39.26 | 39.37 | 39.18 | 39.26 | 6,315,323 | +0.69(+1.79%) |
Jun 17, 2011 | 38.49 | 38.76 | 38.24 | 38.57 | 9,228,042 | +0.47(+1.23%) |
Jun 16, 2011 | 38.30 | 38.69 | 37.92 | 38.10 | 8,739,363 | -0.25(-0.64%) |
Jun 15, 2011 | 38.82 | 39.13 | 38.30 | 38.35 | 6,225,601 | -0.87(-2.21%) |
Jun 14, 2011 | 39.27 | 39.38 | 39.11 | 39.22 | 6,914,673 | +0.40(+1.03%) |
Jun 13, 2011 | 38.45 | 39.14 | 38.37 | 38.82 | 6,703,279 | +0.40(+1.04%) |
Jun 10, 2011 | 38.88 | 39.02 | 38.35 | 38.41 | 6,544,055 | -0.65(-1.67%) |
Jun 09, 2011 | 38.50 | 39.23 | 38.50 | 39.07 | 5,366,558 | +0.60(+1.55%) |
Jun 08, 2011 | 38.69 | 38.98 | 38.45 | 38.47 | 6,951,493 | -0.36(-0.92%) |
Jun 07, 2011 | 38.77 | 39.12 | 38.69 | 38.83 | 5,946,478 | +0.21(+0.54%) |
Jun 06, 2011 | 38.92 | 39.23 | 38.61 | 38.62 | 4,828,660 | -0.39(-1.00%) |
Jun 03, 2011 | 39.43 | 39.32 | 38.53 | 39.01 | 7,534,750 | -0.08(-0.20%) |
May 24, 2011 | 39.14 | 39.42 | 38.98 | 39.09 | 7,158,581 | -0.00(-0.01%) |
May 23, 2011 | 38.67 | 39.17 | 38.35 | 39.09 | 8,408,017 | -0.15(-0.39%) |
May 20, 2011 | 39.54 | 39.68 | 39.00 | 39.24 | 5,849,295 | -0.31(-0.78%) |
May 19, 2011 | 39.42 | 40.15 | 39.42 | 39.55 | 7,111,462 | +0.29(+0.75%) |
May 18, 2011 | 38.53 | 39.40 | 38.14 | 39.26 | 6,252,890 | +0.86(+2.24%) |
May 17, 2011 | 38.68 | 38.94 | 38.08 | 38.40 | 9,382,519 | -0.47(-1.20%) |
May 16, 2011 | 38.56 | 39.27 | 38.47 | 38.86 | 8,140,847 | +0.21(+0.54%) |
May 13, 2011 | 39.43 | 39.63 | 38.47 | 38.66 | 8,168,449 | -0.76(-1.92%) |
May 12, 2011 | 39.34 | 39.71 | 38.86 | 39.41 | 7,633,397 | -0.01(-0.03%) |
May 11, 2011 | 40.11 | 40.16 | 39.24 | 39.43 | 5,699,860 | -0.78(-1.94%) |
May 10, 2011 | 39.56 | 40.31 | 39.55 | 40.21 | 6,647,408 | +0.78(+1.97%) |
May 09, 2011 | 39.32 | 39.63 | 39.08 | 39.43 | 3,799,403 | +0.05(+0.13%) |
May 06, 2011 | 39.67 | 39.84 | 39.24 | 39.38 | 6,448,345 | +0.24(+0.62%) |
May 05, 2011 | 38.54 | 39.36 | 38.26 | 39.14 | 10,310,880 | +0.44(+1.14%) |
May 04, 2011 | 39.86 | 39.93 | 38.60 | 38.69 | 13,938,532 | -1.26(-3.16%) |
May 03, 2011 | 39.81 | 40.05 | 39.52 | 39.96 | 8,738,764 | +0.08(+0.21%) |
May 02, 2011 | 39.87 | 39.91 | 39.79 | 39.87 | 6,129,371 | +0.06(+0.14%) |
Apr 29, 2011 | 39.68 | 39.95 | 39.33 | 39.81 | 9,274,842 | +0.22(+0.55%) |
Apr 28, 2011 | 39.22 | 39.69 | 39.20 | 39.59 | 11,150,639 | +0.42(+1.08%) |
Apr 27, 2011 | 38.64 | 39.25 | 38.41 | 39.17 | 11,053,167 | +0.70(+1.82%) |
Apr 26, 2011 | 37.56 | 38.49 | 37.52 | 38.47 | 9,818,283 | +1.15(+3.07%) |
Apr 25, 2011 | 37.05 | 37.39 | 36.85 | 37.32 | 6,813,278 | +0.36(+0.98%) |
Apr 21, 2011 | 37.15 | 37.18 | 36.75 | 36.96 | 8,788,259 | -0.00(-0.01%) |
Apr 20, 2011 | 38.04 | 38.16 | 35.71 | 36.97 | 17,741,844 | -0.48(-1.28%) |
Apr 19, 2011 | 37.23 | 37.61 | 37.12 | 37.45 | 5,474,355 | +0.22(+0.58%) |
Apr 18, 2011 | 37.31 | 37.44 | 36.80 | 37.23 | 5,825,240 | -0.58(-1.54%) |
Apr 15, 2011 | 37.54 | 38.06 | 37.29 | 37.81 | 6,659,742 | +0.34(+0.90%) |
Apr 14, 2011 | 36.95 | 37.63 | 36.80 | 37.47 | 7,856,915 | +0.19(+0.51%) |
Apr 13, 2011 | 37.33 | 37.45 | 37.05 | 37.29 | 7,477,520 | +0.14(+0.37%) |
Apr 12, 2011 | 36.55 | 37.36 | 36.48 | 37.15 | 7,905,780 | +0.46(+1.25%) |
Apr 11, 2011 | 36.89 | 37.04 | 36.32 | 36.69 | 6,517,310 | -0.12(-0.32%) |
Apr 08, 2011 | 37.19 | 37.27 | 36.39 | 36.81 | 6,101,355 | -0.32(-0.86%) |
Apr 07, 2011 | 37.38 | 37.55 | 36.94 | 37.13 | 5,398,513 | -0.35(-0.92%) |
Apr 06, 2011 | 37.87 | 37.87 | 37.25 | 37.47 | 4,150,577 | -0.16(-0.42%) |
Apr 05, 2011 | 37.82 | 38.01 | 37.57 | 37.63 | 4,912,226 | -0.31(-0.82%) |
Apr 04, 2011 | 37.86 | 38.01 | 37.58 | 37.94 | 3,993,463 | +0.13(+0.35%) |
Apr 01, 2011 | 38.09 | 38.19 | 37.62 | 37.81 | 7,259,764 | -0.02(-0.06%) |
Mar 31, 2011 | 37.48 | 38.25 | 37.47 | 37.84 | 6,142,955 | +0.18(+0.47%) |
Mar 30, 2011 | 38.20 | 38.26 | 37.66 | 37.66 | 6,406,647 | -0.36(-0.95%) |
Mar 29, 2011 | 37.49 | 38.02 | 37.37 | 38.02 | 4,853,695 | +0.46(+1.22%) |
Mar 28, 2011 | 37.62 | 37.86 | 37.48 | 37.56 | 6,386,644 | +0.01(+0.03%) |
Mar 25, 2011 | 36.81 | 37.71 | 36.68 | 37.55 | 8,298,715 | +0.85(+2.33%) |
Mar 24, 2011 | 36.37 | 36.71 | 36.20 | 36.70 | 5,407,139 | +0.56(+1.54%) |
Mar 23, 2011 | 36.36 | 36.48 | 36.11 | 36.14 | 8,510,236 | -0.27(-0.75%) |
Mar 22, 2011 | 37.02 | 37.27 | 36.30 | 36.41 | 8,280,960 | -0.75(-2.01%) |
Mar 21, 2011 | 37.22 | 37.29 | 37.06 | 37.16 | 5,022,850 | +0.60(+1.63%) |
Mar 18, 2011 | 36.61 | 36.94 | 36.22 | 36.56 | 11,729,610 | +0.47(+1.30%) |
Mar 17, 2011 | 35.75 | 36.51 | 35.63 | 36.09 | 9,592,175 | +0.90(+2.56%) |
Mar 16, 2011 | 35.64 | 36.01 | 35.04 | 35.19 | 8,853,003 | -0.60(-1.68%) |
Mar 15, 2011 | 35.43 | 36.02 | 35.37 | 35.79 | 9,110,898 | -0.39(-1.08%) |
Mar 14, 2011 | 36.24 | 36.49 | 35.85 | 36.19 | 4,825,391 | -0.28(-0.77%) |
Mar 11, 2011 | 36.16 | 36.65 | 35.89 | 36.47 | 4,565,392 | +0.27(+0.75%) |
Mar 10, 2011 | 36.17 | 36.42 | 35.70 | 36.19 | 6,573,760 | -0.40(-1.09%) |
Mar 09, 2011 | 36.95 | 37.05 | 36.52 | 36.59 | 6,162,896 | -0.47(-1.28%) |
Mar 08, 2011 | 36.50 | 37.18 | 36.35 | 37.07 | 4,775,925 | +0.68(+1.87%) |
Mar 07, 2011 | 36.89 | 37.15 | 36.07 | 36.39 | 5,575,826 | -0.31(-0.84%) |
Mar 04, 2011 | 36.66 | 36.86 | 36.34 | 36.69 | 6,673,048 | -0.07(-0.19%) |
Mar 03, 2011 | 36.59 | 36.92 | 36.47 | 36.76 | 7,101,275 | +0.66(+1.82%) |
Mar 02, 2011 | 35.63 | 36.34 | 35.61 | 36.10 | 13,320,352 | +0.45(+1.25%) |
Mar 01, 2011 | 36.91 | 36.91 | 35.56 | 35.66 | 10,669,393 | -1.05(-2.87%) |
Feb 28, 2011 | 36.28 | 36.76 | 36.13 | 36.71 | 7,533,358 | +0.53(+1.47%) |
Feb 25, 2011 | 36.29 | 36.40 | 36.02 | 36.18 | 5,545,155 | +0.12(+0.34%) |
Feb 24, 2011 | 35.37 | 36.29 | 35.31 | 36.06 | 6,112,759 | +0.52(+1.47%) |
Feb 23, 2011 | 36.15 | 36.27 | 35.14 | 35.54 | 8,320,727 | -0.68(-1.89%) |
Feb 22, 2011 | 36.91 | 37.10 | 36.08 | 36.22 | 7,561,126 | -1.08(-2.90%) |
Feb 18, 2011 | 37.50 | 37.52 | 37.11 | 37.30 | 5,761,150 | -0.26(-0.70%) |
Feb 17, 2011 | 37.46 | 37.62 | 36.99 | 37.56 | 8,336,326 | +0.06(+0.16%) |
Feb 16, 2011 | 37.81 | 37.81 | 37.29 | 37.50 | 7,453,431 | -0.13(-0.34%) |
Feb 15, 2011 | 37.65 | 37.80 | 37.54 | 37.63 | 4,260,646 | -0.21(-0.55%) |
Feb 14, 2011 | 38.07 | 38.11 | 37.61 | 37.84 | 5,591,387 | -0.19(-0.49%) |
Feb 11, 2011 | 37.35 | 38.21 | 37.25 | 38.02 | 7,657,301 | +0.58(+1.55%) |
Feb 10, 2011 | 36.67 | 37.65 | 36.62 | 37.44 | 8,099,615 | +0.64(+1.73%) |
Feb 09, 2011 | 36.39 | 36.98 | 36.33 | 36.81 | 5,290,725 | +0.28(+0.77%) |
Feb 08, 2011 | 36.35 | 36.57 | 36.23 | 36.53 | 5,539,095 | +0.20(+0.54%) |
Feb 07, 2011 | 36.29 | 36.59 | 36.14 | 36.33 | 5,498,532 | +0.14(+0.38%) |
Feb 04, 2011 | 35.93 | 36.30 | 35.78 | 36.19 | 4,628,254 | +0.25(+0.69%) |
Feb 03, 2011 | 36.15 | 36.36 | 35.92 | 35.94 | 7,966,635 | -0.22(-0.61%) |
Feb 02, 2011 | 36.49 | 36.69 | 36.09 | 36.16 | 5,456,053 | -0.48(-1.32%) |
Feb 01, 2011 | 36.63 | 36.86 | 36.42 | 36.65 | 7,503,939 | +0.31(+0.85%) |
Jan 31, 2011 | 35.97 | 36.53 | 35.91 | 36.34 | 8,649,507 | +0.42(+1.17%) |
Jan 28, 2011 | 36.66 | 36.71 | 35.84 | 35.92 | 10,164,480 | -0.69(-1.89%) |
Jan 27, 2011 | 36.35 | 36.71 | 36.34 | 36.61 | 9,528,916 | +0.47(+1.30%) |
Jan 26, 2011 | 36.07 | 36.40 | 35.80 | 36.14 | 12,099,688 | +0.42(+1.18%) |
Jan 25, 2011 | 36.15 | 36.48 | 35.50 | 35.72 | 16,002,730 | -0.45(-1.25%) |
Jan 24, 2011 | 36.20 | 36.32 | 36.05 | 36.17 | 10,015,279 | -0.12(-0.33%) |
Jan 21, 2011 | 36.67 | 36.92 | 36.21 | 36.29 | 14,738,385 | -0.21(-0.57%) |
Jan 20, 2011 | 36.55 | 36.60 | 35.76 | 36.50 | 17,063,466 | -0.86(-2.31%) |
Jan 19, 2011 | 37.74 | 37.82 | 37.17 | 37.36 | 9,212,438 | -0.33(-0.88%) |
Jan 18, 2011 | 37.98 | 38.10 | 37.50 | 37.69 | 8,277,933 | -0.19(-0.51%) |
Jan 14, 2011 | 38.00 | 38.12 | 37.70 | 37.89 | 7,179,524 | -0.14(-0.36%) |
Jan 13, 2011 | 37.62 | 38.20 | 37.54 | 38.02 | 6,291,842 | +0.36(+0.96%) |
Jan 12, 2011 | 37.63 | 37.85 | 37.48 | 37.66 | 5,402,610 | +0.23(+0.63%) |
Jan 11, 2011 | 37.69 | 37.76 | 37.25 | 37.43 | 6,467,022 | +0.04(+0.11%) |
Jan 10, 2011 | 36.79 | 37.64 | 36.60 | 37.39 | 12,888,336 | +0.84(+2.29%) |
Jan 07, 2011 | 35.69 | 36.62 | 35.69 | 36.55 | 10,509,705 | +1.01(+2.84%) |
Jan 06, 2011 | 35.61 | 35.89 | 35.33 | 35.54 | 5,716,916 | -0.16(-0.44%) |
Jan 05, 2011 | 35.56 | 35.84 | 35.46 | 35.70 | 6,780,861 | -0.05(-0.13%) |
Jan 04, 2011 | 36.10 | 36.17 | 35.32 | 35.74 | 6,716,708 | -0.37(-1.02%) |