Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.02 | 45.34 | 44.27 | 44.54 | 12,064,713 | -0.73(-1.62%) |
Feb 28, 2012 | 45.11 | 45.45 | 44.69 | 45.27 | 8,392,512 | -0.35(-0.78%) |
Feb 27, 2012 | 44.57 | 45.85 | 44.31 | 45.63 | 8,052,580 | +0.72(+1.59%) |
Feb 24, 2012 | 44.57 | 44.98 | 44.46 | 44.91 | 5,919,743 | +0.56(+1.25%) |
Feb 23, 2012 | 44.46 | 44.66 | 44.18 | 44.36 | 5,160,416 | -0.10(-0.23%) |
Feb 22, 2012 | 44.44 | 44.71 | 44.39 | 44.46 | 5,734,742 | -0.05(-0.11%) |
Feb 21, 2012 | 44.40 | 44.63 | 44.24 | 44.51 | 6,035,306 | -0.01(-0.02%) |
Feb 17, 2012 | 44.89 | 44.89 | 44.36 | 44.52 | 6,124,710 | -0.01(-0.02%) |
Feb 16, 2012 | 43.40 | 44.66 | 43.37 | 44.52 | 9,550,579 | +1.14(+2.62%) |
Feb 15, 2012 | 44.15 | 44.15 | 43.27 | 43.39 | 6,507,737 | -0.37(-0.85%) |
Feb 14, 2012 | 43.81 | 43.93 | 43.37 | 43.76 | 5,693,342 | -0.09(-0.21%) |
Feb 13, 2012 | 43.99 | 44.04 | 43.67 | 43.85 | 4,312,531 | +0.22(+0.50%) |
Feb 10, 2012 | 43.64 | 43.96 | 43.40 | 43.63 | 4,841,931 | -0.42(-0.96%) |
Feb 09, 2012 | 43.67 | 44.30 | 43.65 | 44.05 | 8,619,901 | +0.56(+1.30%) |
Feb 08, 2012 | 43.66 | 43.87 | 43.30 | 43.49 | 7,211,624 | -0.41(-0.94%) |
Feb 07, 2012 | 43.40 | 44.31 | 43.40 | 43.90 | 7,059,046 | +0.27(+0.62%) |
Feb 06, 2012 | 43.69 | 43.89 | 43.25 | 43.63 | 6,725,924 | -0.37(-0.84%) |
Feb 03, 2012 | 43.67 | 44.17 | 43.60 | 44.00 | 9,703,565 | +0.92(+2.13%) |
Feb 02, 2012 | 42.71 | 43.31 | 42.61 | 43.08 | 7,668,546 | +0.45(+1.07%) |
Feb 01, 2012 | 42.42 | 42.89 | 42.33 | 42.63 | 7,250,316 | +0.40(+0.96%) |
Jan 31, 2012 | 41.69 | 42.27 | 41.41 | 42.23 | 8,187,823 | +0.86(+2.08%) |
Jan 30, 2012 | 41.63 | 41.65 | 41.18 | 41.37 | 6,518,748 | -0.61(-1.46%) |
Jan 27, 2012 | 41.83 | 42.34 | 41.83 | 41.98 | 6,410,065 | -0.11(-0.26%) |
Jan 26, 2012 | 42.42 | 42.68 | 41.87 | 42.09 | 7,387,054 | -0.16(-0.38%) |
Jan 25, 2012 | 41.60 | 42.53 | 41.48 | 42.25 | 7,917,033 | +0.79(+1.91%) |
Jan 24, 2012 | 41.35 | 41.77 | 41.18 | 41.46 | 6,502,116 | -0.18(-0.42%) |
Jan 23, 2012 | 42.12 | 42.65 | 41.47 | 41.64 | 8,700,102 | -0.51(-1.20%) |
Jan 20, 2012 | 41.37 | 42.17 | 41.13 | 42.14 | 15,136,279 | -0.77(-1.79%) |
Jan 19, 2012 | 42.71 | 42.95 | 42.49 | 42.91 | 7,627,110 | +0.33(+0.77%) |
Jan 18, 2012 | 42.22 | 42.92 | 42.07 | 42.58 | 8,669,765 | +0.29(+0.68%) |
Jan 17, 2012 | 41.76 | 42.49 | 41.76 | 42.29 | 7,758,528 | +0.39(+0.92%) |
Jan 13, 2012 | 41.37 | 41.94 | 41.11 | 41.91 | 6,818,788 | +0.09(+0.22%) |
Jan 12, 2012 | 41.43 | 41.85 | 41.22 | 41.81 | 6,760,461 | +0.59(+1.43%) |
Jan 11, 2012 | 40.80 | 41.33 | 40.59 | 41.22 | 5,340,646 | +0.24(+0.58%) |
Jan 10, 2012 | 41.23 | 41.37 | 40.66 | 40.99 | 8,120,418 | +0.24(+0.58%) |
Jan 09, 2012 | 40.69 | 41.01 | 40.52 | 40.75 | 6,261,312 | +0.10(+0.25%) |
Jan 06, 2012 | 41.16 | 41.24 | 40.47 | 40.65 | 5,812,511 | -0.45(-1.09%) |
Jan 05, 2012 | 40.29 | 41.47 | 40.17 | 41.10 | 7,237,531 | +0.47(+1.16%) |
Jan 04, 2012 | 40.44 | 40.74 | 39.92 | 40.63 | 5,756,333 | +1.05(+2.66%) |
Dec 30, 2011 | 39.67 | 39.87 | 39.56 | 39.57 | 3,972,861 | -0.29(-0.74%) |
Dec 29, 2011 | 39.57 | 39.91 | 39.42 | 39.87 | 3,430,057 | +0.46(+1.17%) |
Dec 28, 2011 | 40.04 | 40.10 | 39.30 | 39.40 | 4,557,205 | -0.58(-1.45%) |
Dec 27, 2011 | 40.24 | 40.41 | 39.93 | 39.98 | 3,167,172 | -0.24(-0.60%) |
Dec 23, 2011 | 40.04 | 40.24 | 39.73 | 40.23 | 3,725,579 | +0.39(+0.97%) |
Dec 21, 2011 | 40.37 | 40.68 | 39.62 | 39.84 | 7,429,392 | -0.36(-0.90%) |
Dec 20, 2011 | 39.17 | 40.35 | 39.12 | 40.20 | 9,045,766 | +1.58(+4.08%) |
Dec 19, 2011 | 39.32 | 39.50 | 38.50 | 38.62 | 6,282,880 | -0.70(-1.79%) |
Dec 16, 2011 | 39.30 | 39.74 | 39.13 | 39.33 | 14,277,939 | +0.39(+0.99%) |
Dec 15, 2011 | 39.95 | 40.03 | 38.88 | 38.94 | 8,507,513 | -0.55(-1.40%) |
Dec 14, 2011 | 39.30 | 39.84 | 39.27 | 39.50 | 8,302,952 | -0.26(-0.65%) |
Dec 13, 2011 | 40.75 | 40.81 | 39.38 | 39.76 | 8,793,273 | -0.42(-1.04%) |
Dec 12, 2011 | 40.43 | 40.48 | 39.77 | 40.18 | 6,160,043 | -0.76(-1.86%) |
Dec 09, 2011 | 40.72 | 41.14 | 40.39 | 40.94 | 8,367,821 | +0.83(+2.07%) |
Dec 08, 2011 | 40.97 | 41.12 | 39.96 | 40.11 | 8,267,706 | -1.13(-2.75%) |
Dec 07, 2011 | 40.41 | 41.43 | 39.99 | 41.24 | 7,775,263 | +0.50(+1.24%) |
Dec 06, 2011 | 41.01 | 41.09 | 40.62 | 40.74 | 6,593,536 | -0.18(-0.45%) |
Dec 05, 2011 | 41.24 | 41.37 | 40.57 | 40.92 | 7,278,911 | +0.46(+1.14%) |
Dec 02, 2011 | 40.55 | 41.12 | 40.39 | 40.46 | 8,352,663 | +0.37(+0.92%) |
Dec 01, 2011 | 40.02 | 40.34 | 39.75 | 40.09 | 7,788,343 | -0.21(-0.52%) |
Nov 30, 2011 | 39.52 | 40.33 | 39.26 | 40.30 | 14,592,293 | +2.09(+5.47%) |
Nov 29, 2011 | 38.72 | 38.81 | 38.16 | 38.21 | 7,972,633 | -0.39(-1.00%) |
Nov 28, 2011 | 38.65 | 39.06 | 38.21 | 38.60 | 10,782,936 | +0.85(+2.24%) |
Nov 25, 2011 | 37.63 | 38.09 | 37.50 | 37.75 | 3,275,583 | -0.08(-0.22%) |
Nov 23, 2011 | 38.17 | 38.33 | 37.71 | 37.84 | 8,606,105 | -0.76(-1.96%) |
Nov 22, 2011 | 38.60 | 38.85 | 38.20 | 38.59 | 7,121,945 | -0.05(-0.13%) |
Nov 21, 2011 | 38.72 | 38.92 | 38.17 | 38.64 | 9,783,092 | -0.69(-1.75%) |
Nov 18, 2011 | 39.39 | 39.51 | 38.91 | 39.33 | 6,336,830 | +0.15(+0.39%) |
Nov 17, 2011 | 40.29 | 40.45 | 38.89 | 39.18 | 10,993,454 | -1.19(-2.95%) |
Nov 16, 2011 | 41.35 | 41.54 | 40.28 | 40.37 | 9,023,342 | -1.54(-3.66%) |
Nov 15, 2011 | 41.30 | 42.27 | 41.12 | 41.90 | 6,515,098 | +0.42(+1.01%) |
Nov 14, 2011 | 41.77 | 42.04 | 41.14 | 41.49 | 5,149,139 | -0.77(-1.83%) |
Nov 11, 2011 | 41.92 | 42.43 | 41.71 | 42.26 | 6,334,556 | +1.07(+2.61%) |
Nov 10, 2011 | 41.82 | 41.90 | 40.88 | 41.18 | 7,468,669 | -0.10(-0.24%) |
Nov 09, 2011 | 42.27 | 42.48 | 41.15 | 41.28 | 9,580,902 | -1.79(-4.15%) |
Nov 08, 2011 | 43.26 | 43.29 | 42.53 | 43.07 | 7,850,901 | +0.08(+0.18%) |
Nov 07, 2011 | 42.68 | 43.06 | 42.18 | 43.00 | 5,282,889 | +0.06(+0.14%) |
Nov 04, 2011 | 43.01 | 43.14 | 42.37 | 42.94 | 6,302,978 | -0.42(-0.97%) |
Nov 03, 2011 | 42.60 | 43.47 | 41.99 | 43.36 | 9,270,019 | +1.14(+2.70%) |
Nov 02, 2011 | 41.84 | 42.67 | 41.73 | 42.22 | 8,759,887 | +1.12(+2.71%) |
Nov 01, 2011 | 41.59 | 42.05 | 41.03 | 41.10 | 11,705,371 | -1.37(-3.22%) |
Oct 31, 2011 | 43.05 | 43.66 | 42.44 | 42.47 | 9,559,632 | -1.24(-2.84%) |
Oct 28, 2011 | 43.19 | 43.80 | 43.13 | 43.71 | 8,796,419 | +0.03(+0.08%) |
Oct 27, 2011 | 43.26 | 43.92 | 42.84 | 43.67 | 14,355,902 | +1.35(+3.19%) |
Oct 26, 2011 | 41.95 | 42.65 | 41.46 | 42.32 | 13,002,216 | +0.86(+2.08%) |
Oct 25, 2011 | 41.54 | 42.20 | 41.31 | 41.46 | 15,172,458 | -0.42(-1.00%) |
Oct 24, 2011 | 40.54 | 42.15 | 40.54 | 41.88 | 13,309,276 | +1.22(+3.01%) |
Oct 21, 2011 | 39.31 | 40.66 | 39.31 | 40.65 | 16,868,438 | +1.90(+4.91%) |
Oct 20, 2011 | 38.17 | 38.83 | 37.49 | 38.75 | 14,568,241 | +0.05(+0.13%) |
Oct 19, 2011 | 39.19 | 39.42 | 38.60 | 38.70 | 10,840,625 | -0.46(-1.18%) |
Oct 18, 2011 | 37.93 | 39.46 | 37.75 | 39.16 | 10,841,105 | +1.31(+3.46%) |
Oct 17, 2011 | 38.48 | 38.72 | 37.77 | 37.85 | 9,072,696 | -0.82(-2.13%) |
Oct 14, 2011 | 39.58 | 39.61 | 37.74 | 38.67 | 11,458,777 | -0.19(-0.50%) |
Oct 13, 2011 | 38.93 | 39.19 | 38.52 | 38.87 | 8,682,265 | -0.59(-1.49%) |
Oct 12, 2011 | 38.68 | 39.98 | 38.58 | 39.46 | 12,630,504 | +1.07(+2.78%) |
Oct 11, 2011 | 37.98 | 38.68 | 37.56 | 38.39 | 7,553,457 | +0.26(+0.68%) |
Oct 10, 2011 | 37.29 | 38.16 | 37.29 | 38.13 | 9,019,427 | +1.69(+4.65%) |
Oct 07, 2011 | 37.48 | 37.66 | 36.30 | 36.43 | 13,342,771 | -0.84(-2.25%) |
Oct 06, 2011 | 36.49 | 37.35 | 36.46 | 37.27 | 12,155,832 | +0.86(+2.35%) |
Oct 05, 2011 | 36.45 | 36.59 | 35.73 | 36.42 | 14,399,391 | +0.13(+0.37%) |
Oct 04, 2011 | 35.52 | 36.39 | 34.50 | 36.28 | 21,392,532 | -0.04(-0.12%) |
Oct 03, 2011 | 37.64 | 38.00 | 36.32 | 36.33 | 10,913,050 | -1.19(-3.16%) |
Sep 30, 2011 | 38.50 | 38.56 | 37.50 | 37.51 | 9,429,522 | -1.52(-3.90%) |
Sep 29, 2011 | 39.76 | 39.93 | 37.95 | 39.03 | 10,021,184 | +0.21(+0.54%) |
Sep 28, 2011 | 39.64 | 40.13 | 38.81 | 38.82 | 10,346,526 | -0.51(-1.30%) |
Sep 27, 2011 | 40.65 | 40.65 | 39.06 | 39.33 | 10,941,751 | -0.40(-1.01%) |
Sep 26, 2011 | 39.14 | 39.78 | 38.31 | 39.73 | 10,196,317 | +0.93(+2.39%) |
Sep 23, 2011 | 38.59 | 38.94 | 38.08 | 38.81 | 10,846,054 | -0.15(-0.39%) |
Sep 22, 2011 | 39.48 | 40.20 | 38.30 | 38.96 | 14,914,612 | -1.34(-3.32%) |
Sep 21, 2011 | 41.26 | 42.07 | 40.25 | 40.29 | 10,366,957 | -0.87(-2.11%) |
Sep 20, 2011 | 40.92 | 41.76 | 40.74 | 41.16 | 7,235,597 | +0.49(+1.21%) |
Sep 19, 2011 | 41.15 | 41.30 | 40.29 | 40.67 | 9,684,949 | -1.20(-2.87%) |
Sep 16, 2011 | 41.46 | 41.92 | 41.31 | 41.87 | 11,146,454 | +0.63(+1.54%) |
Sep 15, 2011 | 41.46 | 41.56 | 40.61 | 41.24 | 8,448,806 | +0.31(+0.76%) |
Sep 14, 2011 | 40.24 | 41.45 | 39.47 | 40.93 | 8,835,731 | +0.91(+2.28%) |
Sep 13, 2011 | 39.73 | 40.18 | 39.26 | 40.02 | 7,254,605 | +0.37(+0.93%) |
Sep 12, 2011 | 38.72 | 39.79 | 38.54 | 39.65 | 11,631,272 | +0.15(+0.38%) |
Sep 09, 2011 | 41.00 | 41.14 | 39.38 | 39.50 | 13,263,620 | -1.88(-4.54%) |
Sep 08, 2011 | 41.12 | 42.22 | 41.02 | 41.38 | 9,333,963 | -0.38(-0.90%) |
Sep 07, 2011 | 40.71 | 41.76 | 40.68 | 41.76 | 9,311,780 | +1.60(+3.99%) |
Sep 06, 2011 | 39.48 | 40.24 | 39.38 | 40.15 | 9,992,539 | -0.38(-0.93%) |
Sep 02, 2011 | 40.66 | 41.13 | 40.19 | 40.53 | 10,479,982 | -0.83(-2.00%) |
Sep 01, 2011 | 41.47 | 41.76 | 41.20 | 41.36 | 12,302,643 | -0.18(-0.42%) |
Aug 31, 2011 | 40.94 | 41.76 | 40.79 | 41.53 | 9,532,646 | +0.88(+2.16%) |
Aug 30, 2011 | 40.41 | 40.99 | 39.80 | 40.65 | 8,929,722 | +0.09(+0.23%) |
Aug 29, 2011 | 41.11 | 41.23 | 40.37 | 40.56 | 11,021,086 | +0.06(+0.14%) |
Aug 26, 2011 | 40.04 | 40.76 | 39.30 | 40.50 | 8,581,502 | +0.33(+0.81%) |
Aug 25, 2011 | 40.72 | 41.17 | 39.43 | 40.18 | 13,112,877 | +0.01(+0.02%) |
Aug 24, 2011 | 38.78 | 40.30 | 38.62 | 40.17 | 10,280,564 | +1.39(+3.58%) |
Aug 23, 2011 | 37.34 | 38.79 | 36.89 | 38.78 | 11,150,805 | +1.52(+4.08%) |
Aug 22, 2011 | 37.76 | 37.98 | 37.09 | 37.26 | 9,502,171 | +0.11(+0.29%) |
Aug 19, 2011 | 36.64 | 37.72 | 36.58 | 37.15 | 15,356,373 | +0.16(+0.43%) |
Aug 18, 2011 | 37.01 | 37.13 | 36.47 | 36.99 | 17,898,154 | -1.32(-3.45%) |
Aug 17, 2011 | 37.82 | 38.35 | 37.69 | 38.31 | 9,048,270 | +0.81(+2.16%) |
Aug 16, 2011 | 37.75 | 38.31 | 37.20 | 37.50 | 9,712,547 | -0.78(-2.03%) |
Aug 15, 2011 | 37.73 | 38.41 | 37.61 | 38.28 | 8,652,152 | +0.78(+2.07%) |
Aug 12, 2011 | 38.36 | 39.05 | 37.28 | 37.50 | 11,918,279 | -0.15(-0.40%) |
Aug 11, 2011 | 36.11 | 38.25 | 35.92 | 37.65 | 16,710,177 | +1.90(+5.30%) |
Aug 10, 2011 | 37.34 | 37.63 | 35.70 | 35.76 | 20,067,504 | -2.76(-7.16%) |
Aug 09, 2011 | 38.31 | 38.54 | 35.11 | 38.51 | 25,390,386 | +2.56(+7.11%) |
Aug 08, 2011 | 38.31 | 39.07 | 35.74 | 35.96 | 25,689,030 | -3.48(-8.83%) |
Aug 05, 2011 | 39.62 | 40.34 | 38.82 | 39.44 | 21,752,120 | +0.31(+0.79%) |
Aug 04, 2011 | 40.14 | 40.44 | 39.06 | 39.13 | 15,850,797 | -1.69(-4.13%) |
Aug 03, 2011 | 40.51 | 40.89 | 39.71 | 40.82 | 8,326,171 | +0.28(+0.70%) |
Aug 02, 2011 | 41.26 | 41.75 | 40.52 | 40.54 | 8,461,349 | -1.25(-3.00%) |
Aug 01, 2011 | 42.18 | 42.28 | 41.17 | 41.79 | 5,906,411 | -0.02(-0.04%) |
Jul 29, 2011 | 41.88 | 42.08 | 41.39 | 41.81 | 8,251,625 | -0.43(-1.01%) |
Jul 28, 2011 | 42.27 | 42.84 | 42.14 | 42.23 | 4,832,768 | +0.06(+0.14%) |
Jul 27, 2011 | 42.81 | 42.83 | 42.12 | 42.17 | 6,947,438 | -0.91(-2.11%) |
Jul 26, 2011 | 43.20 | 43.35 | 42.73 | 43.08 | 4,681,766 | -0.20(-0.46%) |
Jul 25, 2011 | 43.16 | 43.69 | 42.97 | 43.28 | 4,464,990 | -0.36(-0.82%) |
Jul 22, 2011 | 44.27 | 44.30 | 43.48 | 43.64 | 7,261,002 | -0.28(-0.65%) |
Jul 21, 2011 | 43.64 | 44.51 | 43.38 | 43.93 | 12,920,848 | +0.41(+0.94%) |
Jul 20, 2011 | 43.59 | 44.03 | 43.12 | 43.52 | 8,503,811 | +0.23(+0.54%) |
Jul 19, 2011 | 43.23 | 43.96 | 42.77 | 43.28 | 9,734,648 | +0.40(+0.94%) |
Jul 18, 2011 | 43.03 | 43.17 | 42.22 | 42.88 | 6,103,515 | -0.40(-0.93%) |
Jul 15, 2011 | 43.11 | 43.51 | 42.62 | 43.28 | 7,661,741 | +0.36(+0.84%) |
Jul 14, 2011 | 43.64 | 43.80 | 42.86 | 42.93 | 7,943,950 | -0.48(-1.10%) |
Jul 13, 2011 | 43.92 | 44.36 | 43.34 | 43.40 | 7,964,996 | -0.38(-0.86%) |
Jul 12, 2011 | 44.21 | 44.58 | 43.76 | 43.78 | 8,265,694 | +0.11(+0.25%) |
Jul 11, 2011 | 43.86 | 44.16 | 43.54 | 43.67 | 6,394,493 | -0.67(-1.51%) |
Jul 08, 2011 | 44.24 | 44.36 | 43.91 | 44.34 | 6,257,678 | -0.43(-0.97%) |
Jul 07, 2011 | 44.10 | 44.95 | 44.06 | 44.77 | 7,123,791 | +0.69(+1.57%) |
Jul 06, 2011 | 43.62 | 44.16 | 43.29 | 44.08 | 7,083,564 | +0.36(+0.82%) |
Jul 05, 2011 | 43.67 | 43.97 | 43.64 | 43.72 | 6,471,697 | -0.01(-0.02%) |
Jul 01, 2011 | 43.18 | 43.86 | 43.08 | 43.73 | 7,598,867 | +0.53(+1.24%) |
Jun 30, 2011 | 42.58 | 43.29 | 41.91 | 43.19 | 9,071,686 | +0.65(+1.53%) |
Jun 29, 2011 | 41.64 | 42.64 | 41.19 | 42.54 | 11,795,758 | +1.07(+2.58%) |
Jun 28, 2011 | 41.35 | 41.61 | 41.13 | 41.47 | 6,573,594 | +0.23(+0.57%) |
Jun 27, 2011 | 40.36 | 41.44 | 40.27 | 41.24 | 6,758,290 | +1.00(+2.48%) |
Jun 24, 2011 | 41.04 | 41.09 | 40.21 | 40.24 | 12,245,137 | -0.72(-1.77%) |
Jun 23, 2011 | 41.08 | 41.18 | 40.37 | 40.96 | 8,793,084 | -0.53(-1.28%) |
Jun 22, 2011 | 41.25 | 41.75 | 40.88 | 41.50 | 8,464,450 | +0.25(+0.61%) |
Jun 21, 2011 | 40.81 | 41.36 | 40.55 | 41.25 | 6,454,946 | +0.56(+1.37%) |
Jun 20, 2011 | 40.63 | 40.79 | 40.55 | 40.69 | 5,939,917 | +0.32(+0.78%) |
Jun 17, 2011 | 40.52 | 40.59 | 40.02 | 40.37 | 10,029,194 | +0.08(+0.19%) |
Jun 16, 2011 | 39.33 | 40.40 | 39.06 | 40.30 | 10,834,937 | +0.94(+2.39%) |
Jun 15, 2011 | 39.91 | 39.91 | 39.09 | 39.36 | 10,010,578 | -0.72(-1.81%) |
Jun 14, 2011 | 40.41 | 40.91 | 39.99 | 40.08 | 7,544,254 | -0.07(-0.19%) |
Jun 13, 2011 | 39.92 | 40.22 | 39.64 | 40.16 | 6,876,008 | +0.42(+1.05%) |
Jun 10, 2011 | 40.12 | 40.20 | 39.40 | 39.74 | 8,185,695 | -0.49(-1.22%) |
Jun 09, 2011 | 39.97 | 40.80 | 39.88 | 40.23 | 8,399,910 | +0.19(+0.48%) |
Jun 08, 2011 | 40.65 | 41.04 | 39.90 | 40.04 | 9,441,107 | -0.66(-1.62%) |
Jun 07, 2011 | 40.78 | 41.11 | 40.52 | 40.70 | 6,616,668 | +0.09(+0.23%) |
Jun 06, 2011 | 40.90 | 41.06 | 40.31 | 40.61 | 7,990,758 | -0.42(-1.01%) |
Jun 03, 2011 | 41.16 | 41.49 | 40.82 | 41.02 | 6,573,747 | -1.07(-2.53%) |
May 24, 2011 | 42.58 | 42.77 | 42.02 | 42.09 | 9,673,438 | -0.47(-1.10%) |
May 23, 2011 | 42.24 | 42.67 | 41.99 | 42.55 | 7,780,052 | -0.06(-0.14%) |
May 20, 2011 | 43.08 | 43.26 | 42.50 | 42.61 | 8,894,573 | -0.52(-1.22%) |
May 19, 2011 | 42.61 | 43.23 | 42.54 | 43.14 | 8,318,640 | +0.63(+1.49%) |
May 18, 2011 | 42.28 | 42.54 | 42.08 | 42.50 | 8,686,153 | +0.25(+0.59%) |
May 17, 2011 | 41.57 | 42.29 | 41.41 | 42.25 | 9,242,072 | +0.57(+1.38%) |
May 16, 2011 | 41.14 | 42.13 | 40.93 | 41.68 | 8,709,909 | +0.48(+1.17%) |
May 13, 2011 | 41.43 | 41.61 | 41.04 | 41.20 | 9,848,258 | -0.04(-0.10%) |
May 12, 2011 | 41.45 | 41.46 | 40.97 | 41.24 | 9,445,063 | -0.24(-0.58%) |
May 11, 2011 | 41.74 | 41.79 | 41.41 | 41.48 | 7,820,846 | -0.28(-0.68%) |
May 10, 2011 | 41.97 | 42.00 | 41.57 | 41.76 | 7,833,877 | -0.02(-0.04%) |
May 09, 2011 | 41.67 | 41.97 | 41.56 | 41.78 | 7,563,166 | -0.01(-0.02%) |
May 06, 2011 | 41.54 | 42.01 | 41.47 | 41.79 | 10,414,763 | +0.57(+1.37%) |
May 05, 2011 | 41.23 | 41.59 | 40.99 | 41.22 | 11,172,012 | -0.15(-0.36%) |
May 04, 2011 | 41.58 | 41.62 | 41.12 | 41.37 | 9,928,116 | -0.17(-0.40%) |
May 03, 2011 | 41.34 | 41.70 | 41.29 | 41.54 | 10,573,147 | +0.21(+0.50%) |
May 02, 2011 | 41.35 | 41.36 | 41.26 | 41.33 | 10,754,578 | +0.47(+1.16%) |
Apr 29, 2011 | 40.23 | 40.91 | 40.22 | 40.86 | 10,272,330 | +0.47(+1.15%) |
Apr 28, 2011 | 39.58 | 40.43 | 39.33 | 40.39 | 10,237,724 | +0.75(+1.89%) |
Apr 27, 2011 | 39.25 | 39.72 | 39.06 | 39.64 | 5,887,685 | +0.43(+1.10%) |
Apr 26, 2011 | 39.21 | 39.32 | 38.93 | 39.21 | 6,582,740 | +0.04(+0.11%) |
Apr 25, 2011 | 39.53 | 39.54 | 39.14 | 39.17 | 6,024,987 | -0.05(-0.13%) |
Apr 21, 2011 | 38.68 | 39.38 | 37.98 | 39.22 | 14,238,240 | +0.09(+0.23%) |
Apr 20, 2011 | 39.03 | 39.52 | 38.92 | 39.12 | 9,999,242 | +0.30(+0.77%) |
Apr 19, 2011 | 38.38 | 38.98 | 38.13 | 38.82 | 9,114,116 | +0.48(+1.26%) |
Apr 18, 2011 | 38.17 | 38.45 | 37.68 | 38.34 | 8,443,123 | -0.16(-0.41%) |
Apr 15, 2011 | 38.38 | 38.70 | 38.18 | 38.50 | 8,214,615 | +0.31(+0.81%) |
Apr 14, 2011 | 38.23 | 38.38 | 37.96 | 38.19 | 5,964,928 | -0.18(-0.48%) |
Apr 13, 2011 | 38.56 | 38.78 | 38.14 | 38.38 | 6,650,176 | +0.07(+0.17%) |
Apr 12, 2011 | 38.48 | 38.65 | 38.14 | 38.31 | 7,165,235 | -0.30(-0.78%) |
Apr 11, 2011 | 38.59 | 39.08 | 38.49 | 38.61 | 6,943,608 | +0.08(+0.22%) |
Apr 08, 2011 | 38.49 | 38.70 | 38.24 | 38.53 | 6,410,412 | +0.10(+0.26%) |
Apr 07, 2011 | 38.46 | 38.60 | 38.05 | 38.43 | 9,003,430 | -0.10(-0.26%) |
Apr 06, 2011 | 37.95 | 38.63 | 37.89 | 38.53 | 9,754,467 | +0.87(+2.30%) |
Apr 05, 2011 | 37.51 | 37.82 | 37.39 | 37.66 | 6,992,423 | +0.00(+0.00%) |
Apr 04, 2011 | 37.82 | 37.83 | 37.44 | 37.66 | 5,263,674 | +0.05(+0.13%) |
Apr 01, 2011 | 37.89 | 37.95 | 37.48 | 37.61 | 7,095,700 | +0.13(+0.35%) |
Mar 31, 2011 | 38.00 | 38.15 | 37.40 | 37.48 | 7,234,059 | -0.59(-1.55%) |
Mar 30, 2011 | 38.07 | 38.07 | 38.07 | 38.07 | 6,687,852 | +0.22(+0.57%) |
Mar 29, 2011 | 37.88 | 38.13 | 37.59 | 37.85 | 6,046,507 | -0.06(-0.15%) |
Mar 28, 2011 | 37.76 | 38.22 | 37.73 | 37.91 | 6,457,058 | +0.11(+0.29%) |
Mar 25, 2011 | 37.78 | 37.82 | 37.42 | 37.80 | 7,432,157 | +0.00(+0.00%) |
Mar 24, 2011 | 37.52 | 37.81 | 37.08 | 37.80 | 7,744,681 | +0.47(+1.27%) |
Mar 23, 2011 | 37.00 | 37.40 | 36.86 | 37.33 | 7,382,585 | +0.22(+0.60%) |
Mar 22, 2011 | 36.78 | 37.31 | 36.60 | 37.10 | 8,131,275 | +0.36(+0.97%) |
Mar 21, 2011 | 36.83 | 36.84 | 36.56 | 36.75 | 6,420,361 | +0.12(+0.34%) |
Mar 18, 2011 | 36.54 | 36.87 | 36.23 | 36.62 | 11,866,452 | +0.62(+1.73%) |
Mar 17, 2011 | 35.67 | 36.03 | 35.54 | 36.00 | 9,288,259 | +0.89(+2.53%) |
Mar 16, 2011 | 35.96 | 36.24 | 34.98 | 35.11 | 12,565,842 | -1.07(-2.96%) |
Mar 15, 2011 | 36.13 | 36.45 | 36.07 | 36.18 | 9,130,575 | -0.22(-0.61%) |
Mar 14, 2011 | 36.37 | 36.66 | 35.84 | 36.41 | 7,490,261 | -0.31(-0.84%) |
Mar 11, 2011 | 36.30 | 36.74 | 36.22 | 36.71 | 7,748,818 | +0.22(+0.59%) |
Mar 10, 2011 | 36.98 | 37.05 | 36.29 | 36.50 | 8,308,936 | -0.85(-2.29%) |
Mar 09, 2011 | 37.48 | 37.62 | 37.00 | 37.35 | 7,005,076 | -0.16(-0.42%) |
Mar 08, 2011 | 36.45 | 37.76 | 36.41 | 37.51 | 13,045,436 | +1.27(+3.50%) |
Mar 07, 2011 | 36.37 | 36.96 | 36.09 | 36.24 | 9,204,706 | -0.01(-0.02%) |
Mar 04, 2011 | 36.78 | 37.05 | 35.83 | 36.25 | 7,687,989 | -0.48(-1.31%) |
Mar 03, 2011 | 36.01 | 36.85 | 36.01 | 36.73 | 9,137,586 | +1.06(+2.98%) |
Mar 02, 2011 | 35.70 | 36.00 | 35.45 | 35.67 | 8,634,766 | -0.11(-0.30%) |