Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.35 | 46.54 | 45.98 | 45.98 | 7,143,733 | -0.38(-0.82%) |
Dec 29, 2011 | 45.98 | 46.38 | 45.71 | 46.35 | 4,910,868 | +0.53(+1.16%) |
Dec 28, 2011 | 45.96 | 46.10 | 45.69 | 45.82 | 5,482,501 | -0.30(-0.65%) |
Dec 27, 2011 | 45.38 | 46.28 | 45.37 | 46.13 | 5,949,458 | +0.52(+1.15%) |
Dec 23, 2011 | 45.12 | 45.72 | 45.11 | 45.60 | 5,774,251 | +0.39(+0.87%) |
Dec 21, 2011 | 43.68 | 45.30 | 43.68 | 45.21 | 14,853,027 | +1.42(+3.24%) |
Dec 20, 2011 | 43.53 | 43.85 | 43.44 | 43.79 | 9,423,816 | +0.71(+1.65%) |
Dec 19, 2011 | 43.19 | 43.76 | 42.94 | 43.08 | 11,190,820 | +0.08(+0.19%) |
Dec 16, 2011 | 42.78 | 43.68 | 42.71 | 43.00 | 29,874,802 | +1.02(+2.44%) |
Dec 15, 2011 | 41.53 | 42.29 | 41.39 | 41.97 | 12,111,862 | +0.72(+1.74%) |
Dec 14, 2011 | 40.91 | 41.65 | 40.91 | 41.26 | 9,395,334 | +0.14(+0.33%) |
Dec 13, 2011 | 41.31 | 41.80 | 41.03 | 41.12 | 9,557,834 | +0.19(+0.47%) |
Dec 12, 2011 | 41.74 | 41.82 | 40.92 | 40.93 | 14,212,175 | -1.02(-2.44%) |
Dec 09, 2011 | 41.87 | 42.21 | 41.66 | 41.95 | 9,878,738 | +0.13(+0.32%) |
Dec 08, 2011 | 41.96 | 42.55 | 40.10 | 41.82 | 58,048,156 | +0.05(+0.11%) |
Dec 07, 2011 | 41.42 | 41.90 | 41.34 | 41.77 | 26,065,670 | +0.32(+0.78%) |
Dec 06, 2011 | 41.30 | 41.58 | 41.08 | 41.45 | 21,972,554 | +0.28(+0.68%) |
Dec 05, 2011 | 41.80 | 41.82 | 40.96 | 41.17 | 17,237,092 | -0.43(-1.03%) |
Dec 02, 2011 | 41.74 | 41.83 | 41.33 | 41.60 | 10,941,555 | +0.07(+0.17%) |
Dec 01, 2011 | 41.31 | 41.57 | 41.11 | 41.53 | 14,742,054 | +0.06(+0.16%) |
Nov 30, 2011 | 40.45 | 41.49 | 40.44 | 41.46 | 15,352,797 | +1.27(+3.15%) |
Nov 29, 2011 | 40.01 | 40.37 | 39.71 | 40.20 | 11,407,036 | +0.17(+0.43%) |
Nov 28, 2011 | 39.80 | 40.08 | 39.40 | 40.03 | 9,570,466 | +0.89(+2.29%) |
Nov 25, 2011 | 39.09 | 39.47 | 39.09 | 39.13 | 3,933,722 | -0.21(-0.53%) |
Nov 23, 2011 | 39.81 | 39.87 | 39.32 | 39.34 | 8,416,616 | -0.52(-1.29%) |
Nov 22, 2011 | 39.24 | 39.89 | 39.12 | 39.85 | 13,350,274 | +0.49(+1.26%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.32 | 39.36 | 11,136,240 | -0.43(-1.08%) |
Nov 18, 2011 | 39.90 | 40.17 | 39.73 | 39.79 | 7,713,781 | -0.24(-0.61%) |
Nov 17, 2011 | 40.03 | 40.50 | 39.87 | 40.03 | 13,606,730 | -0.07(-0.18%) |
Nov 16, 2011 | 40.12 | 40.48 | 39.94 | 40.10 | 28,120,882 | -0.42(-1.02%) |
Nov 15, 2011 | 40.78 | 40.92 | 40.50 | 40.52 | 11,477,280 | -0.33(-0.81%) |
Nov 14, 2011 | 40.98 | 41.18 | 40.76 | 40.85 | 8,708,304 | -0.38(-0.92%) |
Nov 11, 2011 | 41.50 | 41.68 | 41.18 | 41.23 | 7,607,768 | -0.07(-0.17%) |
Nov 10, 2011 | 41.02 | 41.36 | 40.86 | 41.30 | 10,753,194 | +0.32(+0.78%) |
Nov 09, 2011 | 41.11 | 41.46 | 40.88 | 40.98 | 13,456,637 | -0.35(-0.84%) |
Nov 08, 2011 | 41.70 | 41.76 | 41.01 | 41.33 | 12,449,010 | -0.31(-0.74%) |
Nov 07, 2011 | 41.22 | 41.75 | 40.96 | 41.63 | 28,516,206 | +2.32(+5.91%) |
Nov 04, 2011 | 39.64 | 39.74 | 39.05 | 39.31 | 5,003,507 | -0.38(-0.95%) |
Nov 03, 2011 | 39.13 | 39.76 | 39.13 | 39.69 | 6,732,449 | +0.64(+1.64%) |
Nov 02, 2011 | 39.59 | 39.87 | 38.92 | 39.05 | 9,581,249 | -0.53(-1.33%) |
Nov 01, 2011 | 40.20 | 40.37 | 39.45 | 39.57 | 11,222,934 | -1.23(-3.02%) |
Oct 31, 2011 | 40.56 | 41.01 | 40.35 | 40.81 | 12,339,660 | +0.02(+0.05%) |
Oct 28, 2011 | 41.15 | 41.40 | 40.61 | 40.78 | 8,453,790 | -0.58(-1.41%) |
Oct 27, 2011 | 40.97 | 41.60 | 40.85 | 41.37 | 8,331,829 | +0.79(+1.95%) |
Oct 26, 2011 | 40.51 | 40.76 | 39.89 | 40.58 | 9,386,138 | +0.34(+0.85%) |
Oct 25, 2011 | 41.65 | 41.82 | 40.15 | 40.24 | 10,774,015 | -1.77(-4.21%) |
Oct 24, 2011 | 41.66 | 42.07 | 41.50 | 42.00 | 6,182,123 | +0.26(+0.61%) |
Oct 21, 2011 | 41.11 | 41.77 | 40.97 | 41.75 | 8,905,169 | +0.94(+2.30%) |
Oct 20, 2011 | 40.96 | 41.18 | 40.21 | 40.81 | 5,732,871 | -0.04(-0.09%) |
Oct 19, 2011 | 40.90 | 41.33 | 40.71 | 40.84 | 6,274,242 | +0.03(+0.07%) |
Oct 18, 2011 | 40.26 | 41.02 | 39.92 | 40.81 | 8,814,808 | +0.60(+1.49%) |
Oct 17, 2011 | 40.80 | 41.02 | 40.05 | 40.21 | 4,362,226 | -0.75(-1.83%) |
Oct 14, 2011 | 40.87 | 40.98 | 40.49 | 40.96 | 4,587,096 | +0.36(+0.90%) |
Oct 13, 2011 | 40.24 | 40.83 | 40.19 | 40.60 | 7,669,096 | +0.24(+0.60%) |
Oct 12, 2011 | 40.91 | 40.95 | 40.25 | 40.36 | 6,733,919 | -0.32(-0.79%) |
Oct 11, 2011 | 40.81 | 41.05 | 40.58 | 40.68 | 6,513,891 | -0.20(-0.49%) |
Oct 10, 2011 | 40.60 | 41.21 | 40.49 | 40.88 | 4,696,236 | +0.78(+1.95%) |
Oct 07, 2011 | 40.51 | 40.51 | 39.87 | 40.09 | 6,200,712 | -0.40(-0.99%) |
Oct 06, 2011 | 39.69 | 40.51 | 39.37 | 40.49 | 6,775,837 | +0.64(+1.61%) |
Oct 05, 2011 | 38.91 | 39.93 | 38.44 | 39.85 | 10,503,846 | +1.13(+2.91%) |
Oct 04, 2011 | 38.03 | 38.81 | 37.66 | 38.73 | 11,952,573 | +0.32(+0.83%) |
Oct 03, 2011 | 38.95 | 39.43 | 38.38 | 38.40 | 10,472,202 | -0.76(-1.93%) |
Sep 30, 2011 | 39.32 | 39.94 | 39.14 | 39.16 | 9,024,902 | -0.58(-1.47%) |
Sep 29, 2011 | 40.14 | 40.45 | 39.18 | 39.74 | 7,231,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.49 | 40.64 | 39.64 | 39.67 | 7,948,651 | -0.61(-1.50%) |
Sep 27, 2011 | 39.88 | 40.48 | 39.63 | 40.27 | 8,236,520 | +0.78(+1.97%) |
Sep 26, 2011 | 39.36 | 39.54 | 38.95 | 39.49 | 8,285,732 | +0.24(+0.60%) |
Sep 23, 2011 | 38.91 | 39.36 | 38.38 | 39.26 | 7,622,425 | +0.04(+0.11%) |
Sep 22, 2011 | 39.15 | 39.51 | 38.68 | 39.22 | 12,587,889 | -0.71(-1.78%) |
Sep 21, 2011 | 40.75 | 40.87 | 39.90 | 39.93 | 7,241,898 | -0.95(-2.32%) |
Sep 20, 2011 | 40.52 | 41.21 | 40.41 | 40.88 | 7,254,384 | +0.60(+1.49%) |
Sep 19, 2011 | 39.99 | 40.55 | 39.84 | 40.28 | 6,373,683 | -0.13(-0.32%) |
Sep 16, 2011 | 40.19 | 40.44 | 39.61 | 40.41 | 10,715,601 | +0.32(+0.80%) |
Sep 15, 2011 | 39.74 | 40.23 | 39.58 | 40.09 | 8,246,804 | +0.71(+1.81%) |
Sep 14, 2011 | 39.14 | 39.74 | 38.76 | 39.37 | 8,519,257 | +0.25(+0.64%) |
Sep 13, 2011 | 38.74 | 39.24 | 38.46 | 39.12 | 6,947,681 | +0.61(+1.57%) |
Sep 12, 2011 | 37.97 | 38.59 | 37.95 | 38.52 | 7,588,113 | +0.01(+0.03%) |
Sep 09, 2011 | 38.04 | 39.25 | 38.04 | 38.51 | 10,690,630 | -0.90(-2.29%) |
Sep 08, 2011 | 39.33 | 39.61 | 39.22 | 39.41 | 6,316,917 | -0.05(-0.13%) |
Sep 07, 2011 | 39.13 | 39.53 | 38.83 | 39.46 | 9,069,850 | +0.61(+1.58%) |
Sep 06, 2011 | 37.41 | 38.93 | 37.41 | 38.85 | 9,668,823 | +0.30(+0.78%) |
Sep 02, 2011 | 38.78 | 39.33 | 38.53 | 38.55 | 8,728,449 | -0.66(-1.67%) |
Sep 01, 2011 | 39.78 | 39.78 | 39.11 | 39.20 | 7,708,049 | -0.27(-0.70%) |
Aug 31, 2011 | 39.42 | 39.62 | 39.24 | 39.48 | 7,602,470 | +0.12(+0.30%) |
Aug 30, 2011 | 39.00 | 39.57 | 38.76 | 39.36 | 7,551,321 | +0.32(+0.82%) |
Aug 29, 2011 | 38.70 | 39.29 | 38.50 | 39.04 | 6,809,715 | +0.51(+1.31%) |
Aug 26, 2011 | 37.90 | 38.70 | 37.51 | 38.53 | 9,735,228 | +0.45(+1.17%) |
Aug 25, 2011 | 38.79 | 38.90 | 37.74 | 38.09 | 12,316,816 | -0.57(-1.47%) |
Aug 24, 2011 | 37.99 | 38.68 | 37.88 | 38.65 | 7,508,092 | +0.45(+1.17%) |
Aug 23, 2011 | 37.31 | 38.21 | 37.21 | 38.21 | 10,956,285 | +0.93(+2.50%) |
Aug 22, 2011 | 37.35 | 37.76 | 37.19 | 37.27 | 13,038,222 | +0.24(+0.63%) |
Aug 19, 2011 | 36.19 | 37.35 | 36.15 | 37.04 | 13,244,513 | +0.38(+1.05%) |
Aug 18, 2011 | 36.09 | 36.82 | 36.07 | 36.65 | 14,228,950 | -0.20(-0.54%) |
Aug 17, 2011 | 36.55 | 36.91 | 36.55 | 36.85 | 11,088,105 | +0.32(+0.88%) |
Aug 16, 2011 | 36.52 | 36.84 | 36.23 | 36.53 | 9,305,466 | -0.04(-0.10%) |
Aug 15, 2011 | 35.77 | 36.62 | 35.56 | 36.57 | 10,817,242 | +1.13(+3.20%) |
Aug 12, 2011 | 35.23 | 35.91 | 35.11 | 35.43 | 11,175,688 | +0.26(+0.73%) |
Aug 11, 2011 | 34.10 | 35.50 | 33.77 | 35.18 | 20,970,104 | +0.97(+2.84%) |
Aug 10, 2011 | 35.13 | 35.39 | 34.07 | 34.21 | 17,721,508 | -1.62(-4.51%) |
Aug 09, 2011 | 35.84 | 35.99 | 34.37 | 35.82 | 22,753,518 | +0.47(+1.34%) |
Aug 08, 2011 | 36.61 | 37.16 | 35.35 | 35.35 | 19,629,470 | -1.59(-4.30%) |
Aug 05, 2011 | 36.72 | 37.54 | 36.30 | 36.93 | 13,990,171 | +0.40(+1.09%) |
Aug 04, 2011 | 37.28 | 37.66 | 36.52 | 36.54 | 13,996,259 | -1.25(-3.30%) |
Aug 03, 2011 | 37.81 | 37.86 | 37.10 | 37.79 | 10,083,519 | +0.01(+0.02%) |
Aug 02, 2011 | 37.83 | 38.44 | 37.71 | 37.78 | 10,621,575 | -0.33(-0.86%) |
Aug 01, 2011 | 38.99 | 39.17 | 37.59 | 38.10 | 12,524,370 | -0.66(-1.70%) |
Jul 29, 2011 | 38.78 | 39.12 | 37.59 | 38.76 | 15,016,315 | +0.90(+2.38%) |
Jul 28, 2011 | 38.01 | 38.73 | 37.79 | 37.86 | 9,293,359 | -0.26(-0.69%) |
Jul 27, 2011 | 38.62 | 38.94 | 37.99 | 38.13 | 9,176,289 | -0.64(-1.65%) |
Jul 26, 2011 | 38.81 | 39.03 | 38.56 | 38.76 | 6,248,694 | -0.14(-0.36%) |
Jul 25, 2011 | 39.13 | 39.23 | 38.77 | 38.91 | 4,479,002 | -0.23(-0.58%) |
Jul 22, 2011 | 39.07 | 39.30 | 38.98 | 39.13 | 4,372,228 | -0.19(-0.48%) |
Jul 21, 2011 | 39.21 | 39.63 | 38.99 | 39.32 | 7,817,015 | +0.35(+0.90%) |
Jul 20, 2011 | 39.17 | 39.27 | 38.93 | 38.97 | 5,858,025 | -0.20(-0.51%) |
Jul 19, 2011 | 38.98 | 39.34 | 38.88 | 39.17 | 7,023,155 | +0.43(+1.12%) |
Jul 18, 2011 | 39.06 | 39.16 | 38.49 | 38.73 | 8,807,916 | -0.28(-0.71%) |
Jul 15, 2011 | 39.24 | 39.27 | 38.80 | 39.01 | 12,995,345 | -0.45(-1.13%) |
Jul 14, 2011 | 40.08 | 40.11 | 39.32 | 39.46 | 10,161,847 | -0.66(-1.64%) |
Jul 13, 2011 | 40.38 | 40.56 | 39.93 | 40.12 | 6,370,018 | -0.21(-0.51%) |
Jul 12, 2011 | 40.50 | 40.60 | 40.28 | 40.32 | 5,594,259 | +0.00(+0.00%) |
Jul 11, 2011 | 40.54 | 40.75 | 40.15 | 40.32 | 5,907,366 | -0.52(-1.28%) |
Jul 08, 2011 | 40.93 | 41.31 | 40.65 | 40.85 | 5,697,898 | -0.19(-0.47%) |
Jul 07, 2011 | 41.16 | 41.31 | 40.78 | 41.04 | 8,630,429 | +0.15(+0.36%) |
Jul 06, 2011 | 41.09 | 41.20 | 40.77 | 40.89 | 7,200,521 | -0.16(-0.38%) |
Jul 05, 2011 | 41.23 | 41.28 | 40.88 | 41.05 | 6,546,890 | -0.26(-0.62%) |
Jul 01, 2011 | 41.41 | 41.41 | 41.02 | 41.30 | 7,560,801 | -0.05(-0.12%) |
Jun 30, 2011 | 41.17 | 41.39 | 41.09 | 41.35 | 7,154,180 | +0.40(+0.99%) |
Jun 29, 2011 | 41.58 | 41.63 | 40.88 | 40.95 | 10,627,859 | -0.62(-1.48%) |
Jun 28, 2011 | 41.02 | 41.72 | 40.83 | 41.56 | 5,747,704 | +0.55(+1.33%) |
Jun 27, 2011 | 40.61 | 41.09 | 40.27 | 41.02 | 7,463,845 | +0.60(+1.47%) |
Jun 24, 2011 | 40.99 | 41.09 | 40.20 | 40.42 | 16,804,402 | -0.63(-1.54%) |
Jun 23, 2011 | 40.78 | 41.09 | 40.36 | 41.05 | 6,474,233 | -0.16(-0.39%) |
Jun 22, 2011 | 41.13 | 41.46 | 41.05 | 41.21 | 5,665,641 | -0.01(-0.03%) |
Jun 21, 2011 | 41.51 | 41.52 | 41.01 | 41.22 | 6,135,421 | -0.20(-0.48%) |
Jun 20, 2011 | 41.48 | 41.58 | 41.03 | 41.42 | 5,434,396 | +0.31(+0.76%) |
Jun 17, 2011 | 41.68 | 41.74 | 40.95 | 41.11 | 9,335,852 | -0.23(-0.57%) |
Jun 16, 2011 | 41.16 | 41.41 | 40.92 | 41.34 | 7,832,220 | +0.32(+0.78%) |
Jun 15, 2011 | 41.13 | 41.58 | 41.00 | 41.02 | 7,202,781 | -0.45(-1.09%) |
Jun 14, 2011 | 41.56 | 41.66 | 41.32 | 41.48 | 7,262,574 | +0.10(+0.24%) |
Jun 13, 2011 | 41.12 | 41.66 | 41.01 | 41.38 | 7,476,064 | +0.28(+0.69%) |
Jun 10, 2011 | 41.53 | 41.73 | 41.08 | 41.09 | 6,745,434 | -0.63(-1.51%) |
Jun 09, 2011 | 41.81 | 42.24 | 41.50 | 41.73 | 7,566,802 | -0.05(-0.12%) |
Jun 08, 2011 | 41.72 | 41.89 | 41.42 | 41.77 | 5,243,687 | +0.09(+0.20%) |
Jun 07, 2011 | 41.60 | 42.19 | 41.48 | 41.69 | 5,402,777 | +0.16(+0.39%) |
Jun 06, 2011 | 41.57 | 41.88 | 41.33 | 41.53 | 5,864,544 | -0.06(-0.15%) |
Jun 03, 2011 | 41.73 | 41.89 | 41.51 | 41.59 | 6,542,179 | -0.87(-2.05%) |
May 24, 2011 | 42.89 | 42.89 | 42.34 | 42.46 | 5,873,917 | -0.38(-0.89%) |
May 23, 2011 | 42.55 | 42.95 | 42.45 | 42.85 | 5,997,021 | -0.28(-0.66%) |
May 20, 2011 | 43.20 | 43.39 | 42.76 | 43.13 | 7,446,061 | -0.12(-0.29%) |
May 19, 2011 | 43.54 | 43.60 | 43.01 | 43.25 | 4,721,428 | -0.10(-0.22%) |
May 18, 2011 | 42.99 | 43.49 | 42.85 | 43.35 | 7,313,532 | +0.20(+0.46%) |
May 17, 2011 | 42.44 | 43.36 | 41.69 | 43.15 | 16,680,726 | +0.73(+1.72%) |
May 16, 2011 | 42.50 | 42.69 | 42.10 | 42.42 | 14,207,403 | -0.43(-1.01%) |
May 13, 2011 | 42.42 | 43.28 | 42.34 | 42.85 | 13,268,438 | +0.57(+1.36%) |
May 12, 2011 | 41.59 | 42.34 | 41.34 | 42.28 | 7,751,239 | +0.57(+1.36%) |
May 11, 2011 | 41.46 | 41.95 | 41.14 | 41.71 | 10,101,165 | +0.40(+0.96%) |
May 10, 2011 | 41.07 | 41.39 | 40.83 | 41.31 | 6,656,391 | +0.43(+1.06%) |
May 09, 2011 | 40.66 | 41.06 | 40.62 | 40.88 | 5,115,084 | +0.04(+0.10%) |
May 06, 2011 | 40.96 | 41.15 | 40.63 | 40.84 | 6,399,826 | +0.15(+0.37%) |
May 05, 2011 | 40.80 | 41.00 | 40.59 | 40.69 | 10,166,178 | -0.18(-0.45%) |
May 04, 2011 | 40.58 | 41.03 | 40.58 | 40.88 | 10,218,768 | +0.13(+0.31%) |
May 03, 2011 | 40.48 | 40.96 | 40.44 | 40.75 | 9,194,116 | +0.09(+0.21%) |
May 02, 2011 | 40.61 | 40.71 | 40.16 | 40.66 | 12,068,165 | +0.38(+0.93%) |
Apr 29, 2011 | 40.33 | 40.39 | 39.59 | 40.29 | 28,071,182 | -0.21(-0.51%) |
Apr 28, 2011 | 40.32 | 40.60 | 40.16 | 40.49 | 8,891,592 | +0.23(+0.56%) |
Apr 27, 2011 | 39.90 | 40.36 | 39.75 | 40.27 | 11,824,422 | +0.43(+1.07%) |
Apr 26, 2011 | 38.98 | 39.90 | 38.96 | 39.84 | 18,131,824 | +1.08(+2.80%) |
Apr 25, 2011 | 37.74 | 38.81 | 37.67 | 38.76 | 15,029,680 | +0.71(+1.86%) |
Apr 21, 2011 | 39.16 | 39.25 | 37.71 | 38.05 | 24,683,078 | -1.76(-4.43%) |
Apr 20, 2011 | 39.68 | 40.00 | 39.42 | 39.81 | 10,350,092 | +0.71(+1.81%) |
Apr 19, 2011 | 39.03 | 39.19 | 38.73 | 39.10 | 8,400,064 | -0.03(-0.07%) |
Apr 18, 2011 | 38.94 | 39.37 | 38.82 | 39.13 | 9,788,028 | -0.21(-0.52%) |
Apr 15, 2011 | 39.00 | 39.68 | 38.93 | 39.34 | 11,292,736 | +0.48(+1.24%) |
Apr 14, 2011 | 38.80 | 38.98 | 38.47 | 38.86 | 10,171,338 | -0.08(-0.20%) |
Apr 13, 2011 | 38.76 | 39.19 | 38.72 | 38.93 | 10,696,725 | +0.23(+0.59%) |
Apr 12, 2011 | 38.30 | 38.80 | 38.27 | 38.71 | 9,428,972 | +0.22(+0.57%) |
Apr 11, 2011 | 38.20 | 38.59 | 37.90 | 38.49 | 8,928,160 | +0.29(+0.76%) |
Apr 08, 2011 | 38.25 | 38.49 | 37.97 | 38.20 | 6,241,505 | -0.05(-0.13%) |
Apr 07, 2011 | 38.20 | 38.54 | 37.91 | 38.25 | 6,227,353 | -0.04(-0.11%) |
Apr 06, 2011 | 38.45 | 38.66 | 38.26 | 38.29 | 6,457,792 | -0.03(-0.07%) |
Apr 05, 2011 | 38.23 | 38.53 | 38.20 | 38.32 | 6,545,644 | +0.03(+0.07%) |
Apr 04, 2011 | 37.78 | 38.48 | 37.71 | 38.29 | 7,775,691 | +0.67(+1.79%) |
Apr 01, 2011 | 38.22 | 38.25 | 37.39 | 37.62 | 11,208,028 | -0.26(-0.69%) |
Mar 31, 2011 | 38.08 | 38.30 | 37.88 | 37.88 | 6,351,576 | -0.32(-0.83%) |
Mar 30, 2011 | 38.03 | 38.52 | 37.86 | 38.20 | 6,438,041 | +0.33(+0.88%) |
Mar 29, 2011 | 37.35 | 37.88 | 37.32 | 37.86 | 5,041,910 | +0.55(+1.48%) |
Mar 28, 2011 | 37.62 | 37.72 | 37.28 | 37.31 | 5,374,681 | -0.35(-0.94%) |
Mar 25, 2011 | 37.85 | 38.12 | 37.56 | 37.66 | 7,887,996 | -0.09(-0.23%) |
Mar 24, 2011 | 37.48 | 37.91 | 37.15 | 37.75 | 7,185,058 | +0.41(+1.10%) |
Mar 23, 2011 | 37.35 | 37.51 | 37.01 | 37.34 | 6,389,945 | -0.07(-0.18%) |
Mar 22, 2011 | 37.58 | 37.76 | 37.32 | 37.40 | 7,847,018 | -0.22(-0.58%) |
Mar 21, 2011 | 38.02 | 38.22 | 37.59 | 37.62 | 6,048,144 | +0.11(+0.28%) |
Mar 18, 2011 | 38.08 | 38.21 | 37.38 | 37.52 | 18,110,380 | -0.44(-1.16%) |
Mar 17, 2011 | 38.27 | 38.76 | 37.79 | 37.96 | 15,035,499 | +0.62(+1.65%) |
Mar 16, 2011 | 37.24 | 37.95 | 37.15 | 37.34 | 14,059,394 | -0.22(-0.58%) |
Mar 15, 2011 | 37.21 | 37.83 | 36.98 | 37.56 | 8,468,635 | -0.37(-0.97%) |
Mar 14, 2011 | 37.69 | 38.18 | 37.62 | 37.93 | 9,900,220 | -0.01(-0.02%) |
Mar 11, 2011 | 36.75 | 38.17 | 36.69 | 37.93 | 16,428,496 | +1.20(+3.26%) |
Mar 10, 2011 | 36.75 | 37.00 | 36.44 | 36.74 | 8,008,639 | -0.45(-1.22%) |
Mar 09, 2011 | 37.38 | 37.42 | 36.91 | 37.19 | 5,713,887 | -0.03(-0.08%) |
Mar 08, 2011 | 36.70 | 37.32 | 36.42 | 37.22 | 6,065,492 | +0.55(+1.51%) |
Mar 07, 2011 | 37.23 | 37.25 | 36.62 | 36.67 | 8,938,286 | -0.41(-1.11%) |
Mar 04, 2011 | 36.93 | 37.22 | 36.82 | 37.08 | 8,178,377 | -0.04(-0.10%) |
Mar 03, 2011 | 36.59 | 37.23 | 36.47 | 37.11 | 9,219,237 | +0.69(+1.91%) |
Mar 02, 2011 | 36.67 | 36.79 | 36.38 | 36.42 | 7,672,758 | -0.37(-1.00%) |
Mar 01, 2011 | 36.97 | 37.20 | 36.67 | 36.79 | 9,410,023 | +0.41(+1.13%) |
Feb 28, 2011 | 37.12 | 37.32 | 36.36 | 36.38 | 11,366,280 | -0.66(-1.78%) |
Feb 25, 2011 | 36.27 | 37.11 | 36.18 | 37.03 | 11,002,164 | +0.93(+2.57%) |
Feb 24, 2011 | 36.19 | 36.31 | 35.86 | 36.11 | 12,157,758 | -0.09(-0.23%) |
Feb 23, 2011 | 36.77 | 36.98 | 36.19 | 36.19 | 11,480,215 | -0.57(-1.56%) |
Feb 22, 2011 | 36.83 | 37.23 | 36.58 | 36.76 | 9,135,435 | -0.26(-0.69%) |
Feb 18, 2011 | 37.03 | 37.37 | 36.86 | 37.02 | 13,951,445 | -0.12(-0.32%) |
Feb 17, 2011 | 37.34 | 37.69 | 37.11 | 37.14 | 12,585,284 | -0.38(-1.02%) |
Feb 16, 2011 | 37.80 | 37.86 | 37.10 | 37.52 | 16,178,817 | -0.63(-1.65%) |
Feb 15, 2011 | 38.01 | 38.22 | 37.78 | 38.15 | 7,257,370 | -0.01(-0.04%) |
Feb 14, 2011 | 37.99 | 38.32 | 37.80 | 38.17 | 7,640,949 | +0.09(+0.22%) |
Feb 11, 2011 | 38.35 | 38.35 | 37.95 | 38.08 | 9,741,023 | -0.38(-0.98%) |
Feb 10, 2011 | 38.50 | 38.83 | 38.27 | 38.46 | 6,383,291 | -0.11(-0.28%) |
Feb 09, 2011 | 38.78 | 38.98 | 38.49 | 38.57 | 6,356,843 | -0.37(-0.94%) |
Feb 08, 2011 | 38.81 | 39.09 | 38.71 | 38.93 | 4,801,443 | +0.04(+0.11%) |
Feb 07, 2011 | 39.14 | 39.21 | 38.81 | 38.89 | 5,451,390 | -0.23(-0.58%) |
Feb 04, 2011 | 39.42 | 39.42 | 38.79 | 39.12 | 6,461,177 | -0.18(-0.45%) |
Feb 03, 2011 | 39.17 | 39.43 | 38.98 | 39.29 | 5,971,584 | -0.13(-0.32%) |
Feb 02, 2011 | 39.08 | 39.44 | 38.82 | 39.42 | 7,554,450 | -0.06(-0.14%) |
Feb 01, 2011 | 39.14 | 39.60 | 39.05 | 39.48 | 7,929,845 | +0.45(+1.14%) |
Jan 31, 2011 | 39.13 | 39.30 | 38.87 | 39.03 | 8,496,981 | -0.15(-0.38%) |
Jan 28, 2011 | 40.12 | 40.12 | 39.05 | 39.18 | 9,770,865 | -0.84(-2.11%) |
Jan 27, 2011 | 40.01 | 40.30 | 39.73 | 40.02 | 6,612,575 | +0.00(+0.00%) |
Jan 26, 2011 | 40.58 | 40.73 | 39.91 | 40.02 | 9,647,403 | -0.48(-1.19%) |
Jan 25, 2011 | 40.33 | 41.24 | 40.21 | 40.51 | 12,621,155 | -0.09(-0.23%) |
Jan 24, 2011 | 40.44 | 41.01 | 40.26 | 40.60 | 7,974,839 | +0.23(+0.56%) |
Jan 21, 2011 | 40.68 | 40.68 | 40.21 | 40.37 | 8,513,082 | -0.24(-0.59%) |
Jan 20, 2011 | 40.24 | 40.85 | 40.17 | 40.61 | 8,918,677 | +0.23(+0.58%) |
Jan 19, 2011 | 40.54 | 40.70 | 40.11 | 40.38 | 8,146,322 | -0.22(-0.54%) |
Jan 18, 2011 | 39.97 | 40.63 | 39.93 | 40.60 | 14,974,684 | +0.56(+1.40%) |
Jan 14, 2011 | 39.72 | 40.59 | 39.72 | 40.04 | 8,316,819 | +0.13(+0.32%) |
Jan 13, 2011 | 40.19 | 40.39 | 39.85 | 39.91 | 6,576,286 | -0.38(-0.93%) |
Jan 12, 2011 | 39.90 | 40.34 | 39.72 | 40.29 | 6,443,726 | +0.47(+1.17%) |
Jan 11, 2011 | 40.07 | 40.31 | 39.75 | 39.82 | 8,275,077 | -0.18(-0.44%) |
Jan 10, 2011 | 40.02 | 40.36 | 39.83 | 40.00 | 6,724,510 | -0.38(-0.94%) |
Jan 07, 2011 | 40.04 | 40.53 | 40.01 | 40.38 | 6,605,145 | +0.30(+0.76%) |
Jan 06, 2011 | 40.17 | 40.52 | 39.73 | 40.07 | 5,025,596 | -0.13(-0.32%) |
Jan 05, 2011 | 40.01 | 40.51 | 39.97 | 40.20 | 6,359,116 | -0.01(-0.04%) |
Jan 04, 2011 | 39.52 | 40.56 | 39.46 | 40.22 | 11,895,021 | +0.85(+2.16%) |