Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.02 | 31.08 | 29.83 | 29.96 | 20,350,258 | -0.89(-2.89%) |
Feb 28, 2012 | 31.10 | 31.10 | 30.60 | 30.85 | 12,413,293 | -0.06(-0.19%) |
Feb 27, 2012 | 31.37 | 31.41 | 30.57 | 30.91 | 15,076,127 | -0.62(-1.97%) |
Feb 24, 2012 | 31.66 | 32.09 | 31.38 | 31.53 | 14,215,664 | +0.25(+0.79%) |
Feb 23, 2012 | 31.71 | 31.77 | 31.07 | 31.29 | 16,765,315 | -0.02(-0.08%) |
Feb 22, 2012 | 30.40 | 31.43 | 30.34 | 31.31 | 20,505,652 | +0.99(+3.27%) |
Feb 21, 2012 | 29.99 | 30.79 | 29.77 | 30.32 | 22,158,510 | +0.61(+2.04%) |
Feb 17, 2012 | 29.57 | 29.88 | 29.06 | 29.71 | 15,996,573 | +0.53(+1.82%) |
Feb 16, 2012 | 28.82 | 29.31 | 28.52 | 29.18 | 18,763,980 | +0.34(+1.16%) |
Feb 15, 2012 | 29.23 | 29.61 | 28.76 | 28.85 | 20,477,692 | -0.38(-1.32%) |
Feb 14, 2012 | 29.54 | 29.64 | 28.92 | 29.23 | 11,983,769 | -0.36(-1.22%) |
Feb 13, 2012 | 29.99 | 30.03 | 29.30 | 29.59 | 14,054,872 | +0.07(+0.22%) |
Feb 10, 2012 | 29.80 | 29.89 | 29.33 | 29.53 | 15,717,550 | -0.58(-1.93%) |
Feb 09, 2012 | 30.48 | 30.48 | 29.89 | 30.11 | 16,641,886 | -0.20(-0.68%) |
Feb 08, 2012 | 30.52 | 30.71 | 29.98 | 30.31 | 15,369,874 | +0.02(+0.05%) |
Feb 07, 2012 | 30.66 | 30.71 | 29.82 | 30.30 | 20,493,012 | -0.33(-1.07%) |
Feb 06, 2012 | 30.08 | 30.62 | 29.80 | 30.62 | 15,575,287 | +0.47(+1.55%) |
Feb 03, 2012 | 30.48 | 30.48 | 29.94 | 30.16 | 15,892,611 | +0.24(+0.79%) |
Feb 02, 2012 | 30.14 | 30.22 | 29.58 | 29.92 | 14,691,089 | -0.08(-0.27%) |
Feb 01, 2012 | 30.52 | 30.60 | 29.98 | 30.00 | 17,503,334 | -0.11(-0.38%) |
Jan 31, 2012 | 30.42 | 31.07 | 29.71 | 30.12 | 28,194,338 | +0.09(+0.30%) |
Jan 30, 2012 | 30.00 | 30.13 | 29.48 | 30.03 | 16,558,571 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.90 | 30.27 | 30.38 | 29,956,930 | +0.77(+2.60%) |
Jan 26, 2012 | 30.17 | 30.60 | 29.48 | 29.61 | 23,155,588 | -0.20(-0.69%) |
Jan 25, 2012 | 29.63 | 29.89 | 28.90 | 29.81 | 27,282,040 | +0.04(+0.14%) |
Jan 24, 2012 | 28.78 | 30.04 | 28.51 | 29.77 | 30,469,396 | +0.75(+2.60%) |
Jan 23, 2012 | 28.97 | 29.07 | 28.33 | 29.02 | 40,837,636 | -0.62(-2.10%) |
Jan 20, 2012 | 30.09 | 30.30 | 29.15 | 29.64 | 28,545,918 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.08 | 28.86 | 29.68 | 29,000,416 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.68 | 27.67 | 28.65 | 17,627,814 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.55 | 27.54 | 27.72 | 22,518,834 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.23 | 27.54 | 27.79 | 18,449,018 | -0.65(-2.27%) |
Jan 12, 2012 | 29.12 | 29.36 | 28.25 | 28.44 | 22,696,362 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.71 | 28.66 | 28.97 | 15,963,718 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,524,346 | +0.78(+2.69%) |
Jan 09, 2012 | 28.77 | 29.26 | 28.67 | 28.97 | 15,242,848 | +0.33(+1.14%) |
Jan 06, 2012 | 28.49 | 28.76 | 28.08 | 28.64 | 15,047,308 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,322,348 | -0.46(-1.59%) |
Jan 04, 2012 | 27.77 | 28.88 | 27.65 | 28.76 | 21,767,484 | +0.50(+1.77%) |
Dec 30, 2011 | 27.67 | 28.54 | 27.67 | 28.26 | 11,663,193 | +0.59(+2.13%) |
Dec 29, 2011 | 27.25 | 27.81 | 27.25 | 27.67 | 9,601,458 | +0.44(+1.62%) |
Dec 28, 2011 | 28.09 | 28.22 | 27.14 | 27.23 | 10,853,678 | -0.73(-2.61%) |
Dec 27, 2011 | 27.63 | 28.17 | 27.59 | 27.95 | 9,204,542 | +0.28(+1.01%) |
Dec 23, 2011 | 27.63 | 27.70 | 27.27 | 27.68 | 7,416,435 | +0.06(+0.21%) |
Dec 21, 2011 | 27.25 | 27.73 | 26.71 | 27.62 | 19,334,452 | +0.43(+1.57%) |
Dec 20, 2011 | 25.99 | 27.41 | 25.92 | 27.19 | 28,835,324 | +1.97(+7.82%) |
Dec 19, 2011 | 26.22 | 26.22 | 25.10 | 25.22 | 19,252,226 | -0.79(-3.02%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.48 | 26.01 | 22,241,250 | +0.41(+1.60%) |
Dec 15, 2011 | 26.01 | 26.19 | 25.38 | 25.60 | 29,759,424 | +0.21(+0.84%) |
Dec 14, 2011 | 25.60 | 25.69 | 24.83 | 25.38 | 36,274,996 | -0.70(-2.70%) |
Dec 13, 2011 | 26.96 | 27.51 | 25.75 | 26.09 | 23,541,302 | -0.57(-2.15%) |
Dec 12, 2011 | 27.29 | 27.29 | 26.22 | 26.66 | 20,304,974 | -1.24(-4.46%) |
Dec 09, 2011 | 27.42 | 28.06 | 27.25 | 27.91 | 20,019,538 | +0.78(+2.87%) |
Dec 08, 2011 | 27.83 | 28.13 | 27.02 | 27.13 | 33,995,732 | -0.22(-0.81%) |
Dec 07, 2011 | 29.10 | 29.10 | 27.24 | 27.35 | 42,660,912 | -1.78(-6.10%) |
Dec 06, 2011 | 29.94 | 30.07 | 28.54 | 29.12 | 42,944,768 | -1.19(-3.92%) |
Dec 05, 2011 | 30.48 | 31.03 | 30.04 | 30.31 | 18,637,536 | +0.36(+1.20%) |
Dec 02, 2011 | 30.43 | 30.62 | 29.87 | 29.95 | 18,272,316 | +0.14(+0.47%) |
Dec 01, 2011 | 29.89 | 30.35 | 29.49 | 29.81 | 19,311,640 | -0.32(-1.06%) |
Nov 30, 2011 | 28.67 | 30.17 | 28.65 | 30.13 | 28,490,376 | +2.67(+9.72%) |
Nov 29, 2011 | 26.93 | 27.85 | 26.62 | 27.46 | 20,278,724 | +0.70(+2.62%) |
Nov 28, 2011 | 27.14 | 27.45 | 26.38 | 26.76 | 21,685,772 | +0.79(+3.05%) |
Nov 25, 2011 | 26.18 | 26.81 | 25.97 | 25.97 | 8,226,136 | -0.33(-1.24%) |
Nov 23, 2011 | 27.10 | 27.19 | 26.09 | 26.30 | 21,351,410 | -1.22(-4.45%) |
Nov 22, 2011 | 28.36 | 28.40 | 27.44 | 27.52 | 23,056,504 | -0.95(-3.33%) |
Nov 21, 2011 | 28.48 | 28.66 | 27.72 | 28.47 | 18,328,756 | -0.90(-3.06%) |
Nov 18, 2011 | 30.58 | 30.58 | 29.06 | 29.37 | 25,085,546 | -0.88(-2.92%) |
Nov 17, 2011 | 31.87 | 31.91 | 29.87 | 30.25 | 27,451,770 | -1.60(-5.03%) |
Nov 16, 2011 | 31.62 | 33.02 | 31.50 | 31.85 | 25,723,034 | +0.07(+0.23%) |
Nov 15, 2011 | 31.28 | 32.10 | 30.82 | 31.77 | 18,348,628 | +0.31(+0.99%) |
Nov 14, 2011 | 31.40 | 31.64 | 31.03 | 31.46 | 15,462,584 | -0.05(-0.16%) |
Nov 11, 2011 | 31.01 | 31.57 | 30.70 | 31.51 | 18,038,650 | +1.06(+3.49%) |
Nov 10, 2011 | 30.61 | 30.89 | 29.64 | 30.45 | 17,207,186 | +0.70(+2.36%) |
Nov 09, 2011 | 30.63 | 30.67 | 29.64 | 29.75 | 21,561,256 | -1.96(-6.18%) |
Nov 08, 2011 | 31.60 | 31.80 | 30.75 | 31.71 | 21,987,282 | +0.66(+2.13%) |
Nov 07, 2011 | 30.40 | 31.11 | 30.00 | 31.05 | 17,037,044 | +0.70(+2.31%) |
Nov 04, 2011 | 30.64 | 31.18 | 30.04 | 30.35 | 15,503,335 | -0.56(-1.82%) |
Nov 03, 2011 | 30.49 | 31.06 | 29.68 | 30.91 | 23,003,772 | +1.04(+3.47%) |
Nov 02, 2011 | 30.09 | 30.19 | 29.05 | 29.87 | 17,025,120 | +1.09(+3.77%) |
Nov 01, 2011 | 28.35 | 29.75 | 27.70 | 28.79 | 35,255,700 | -1.72(-5.65%) |
Oct 31, 2011 | 31.19 | 31.39 | 30.48 | 30.51 | 21,409,332 | -1.45(-4.52%) |
Oct 28, 2011 | 31.35 | 32.20 | 31.31 | 31.95 | 18,258,716 | +0.15(+0.46%) |
Oct 27, 2011 | 30.81 | 32.35 | 30.81 | 31.81 | 33,033,924 | +2.52(+8.59%) |
Oct 26, 2011 | 29.23 | 29.50 | 28.15 | 29.29 | 20,032,590 | +0.61(+2.14%) |
Oct 25, 2011 | 29.03 | 29.29 | 28.20 | 28.68 | 24,915,880 | -0.16(-0.57%) |
Oct 24, 2011 | 27.93 | 29.04 | 27.62 | 28.84 | 25,081,202 | +1.49(+5.43%) |
Oct 21, 2011 | 28.50 | 28.90 | 26.96 | 27.36 | 40,873,084 | -0.79(-2.81%) |
Oct 20, 2011 | 27.85 | 28.26 | 27.14 | 28.15 | 25,739,352 | +0.48(+1.74%) |
Oct 19, 2011 | 28.79 | 28.79 | 27.47 | 27.67 | 31,881,784 | -1.15(-4.00%) |
Oct 18, 2011 | 28.21 | 29.02 | 27.08 | 28.82 | 42,398,320 | +0.66(+2.35%) |
Oct 17, 2011 | 29.91 | 30.08 | 28.12 | 28.16 | 38,399,532 | -2.41(-7.88%) |
Oct 14, 2011 | 29.66 | 30.57 | 29.27 | 30.57 | 21,603,508 | +1.97(+6.88%) |
Oct 13, 2011 | 28.64 | 28.92 | 27.95 | 28.60 | 18,723,448 | -0.04(-0.14%) |
Oct 12, 2011 | 29.46 | 29.94 | 28.55 | 28.64 | 25,076,604 | -0.33(-1.16%) |
Oct 11, 2011 | 28.11 | 29.28 | 28.11 | 28.97 | 24,900,854 | +0.52(+1.84%) |
Oct 10, 2011 | 28.20 | 29.08 | 27.85 | 28.45 | 21,613,952 | +1.24(+4.56%) |
Oct 07, 2011 | 28.39 | 28.45 | 26.82 | 27.21 | 21,079,542 | -0.92(-3.28%) |
Oct 06, 2011 | 28.14 | 28.44 | 27.60 | 28.13 | 33,471,980 | +1.69(+6.39%) |
Oct 05, 2011 | 25.40 | 26.63 | 24.50 | 26.44 | 26,355,014 | +1.53(+6.13%) |
Oct 04, 2011 | 22.86 | 24.93 | 22.22 | 24.91 | 33,527,498 | +1.49(+6.38%) |
Oct 03, 2011 | 24.50 | 24.75 | 23.39 | 23.42 | 26,792,480 | -1.50(-6.03%) |
Sep 30, 2011 | 25.54 | 25.68 | 24.90 | 24.92 | 23,899,582 | -1.41(-5.36%) |
Sep 29, 2011 | 27.34 | 27.60 | 25.76 | 26.34 | 19,373,168 | -0.18(-0.68%) |
Sep 28, 2011 | 28.13 | 28.59 | 26.44 | 26.52 | 19,512,556 | -1.63(-5.77%) |
Sep 27, 2011 | 28.84 | 29.32 | 27.86 | 28.14 | 26,937,332 | +0.59(+2.13%) |
Sep 26, 2011 | 26.12 | 27.63 | 25.38 | 27.55 | 25,443,070 | +1.69(+6.54%) |
Sep 23, 2011 | 26.51 | 26.83 | 25.73 | 25.86 | 28,230,422 | -0.86(-3.21%) |
Sep 22, 2011 | 27.03 | 27.67 | 26.19 | 26.72 | 32,643,652 | -1.94(-6.75%) |
Sep 21, 2011 | 31.00 | 31.37 | 28.56 | 28.66 | 36,914,152 | -2.36(-7.61%) |
Sep 20, 2011 | 31.46 | 31.60 | 30.80 | 31.02 | 22,116,532 | -0.23(-0.73%) |
Sep 19, 2011 | 31.77 | 31.80 | 31.04 | 31.24 | 15,935,774 | -1.32(-4.06%) |
Sep 16, 2011 | 33.06 | 33.15 | 32.13 | 32.57 | 15,854,256 | -0.25(-0.77%) |
Sep 15, 2011 | 32.68 | 33.05 | 32.34 | 32.82 | 15,225,295 | +0.68(+2.11%) |
Sep 14, 2011 | 32.02 | 32.66 | 30.62 | 32.14 | 38,835,784 | -0.11(-0.33%) |
Sep 13, 2011 | 32.35 | 32.98 | 31.41 | 32.25 | 22,596,998 | -0.06(-0.18%) |
Sep 12, 2011 | 31.57 | 32.69 | 31.37 | 32.31 | 19,765,424 | -0.08(-0.25%) |
Sep 09, 2011 | 33.52 | 33.57 | 32.08 | 32.39 | 19,003,430 | -1.59(-4.69%) |
Sep 08, 2011 | 34.59 | 35.18 | 33.75 | 33.98 | 14,812,598 | -0.55(-1.58%) |
Sep 07, 2011 | 34.20 | 34.55 | 33.57 | 34.53 | 15,542,886 | +1.15(+3.45%) |
Sep 06, 2011 | 32.19 | 33.46 | 32.07 | 33.38 | 18,769,410 | -0.55(-1.61%) |
Sep 02, 2011 | 34.57 | 34.70 | 33.59 | 33.92 | 13,272,083 | -1.21(-3.44%) |
Sep 01, 2011 | 36.49 | 36.62 | 35.11 | 35.13 | 16,903,694 | -1.10(-3.04%) |
Aug 31, 2011 | 36.15 | 37.14 | 35.79 | 36.23 | 20,972,290 | +0.77(+2.16%) |
Aug 30, 2011 | 34.70 | 35.82 | 34.40 | 35.47 | 17,927,050 | +0.58(+1.66%) |
Aug 29, 2011 | 34.71 | 34.97 | 34.06 | 34.89 | 15,583,790 | +1.10(+3.26%) |
Aug 26, 2011 | 32.07 | 34.25 | 32.03 | 33.79 | 19,687,496 | +1.29(+3.96%) |
Aug 25, 2011 | 33.57 | 33.65 | 32.36 | 32.50 | 25,037,466 | -0.59(-1.80%) |
Aug 24, 2011 | 32.84 | 33.17 | 31.90 | 33.09 | 17,416,898 | +0.33(+1.02%) |
Aug 23, 2011 | 30.60 | 32.78 | 29.98 | 32.76 | 23,108,656 | +2.37(+7.80%) |
Aug 22, 2011 | 32.36 | 32.39 | 30.28 | 30.39 | 25,444,930 | -0.61(-1.97%) |
Aug 19, 2011 | 32.62 | 33.92 | 30.80 | 31.00 | 31,783,760 | -2.29(-6.88%) |
Aug 18, 2011 | 35.62 | 35.63 | 32.82 | 33.29 | 33,757,064 | -3.75(-10.12%) |
Aug 17, 2011 | 38.03 | 38.29 | 36.70 | 37.04 | 15,071,467 | -0.38(-1.02%) |
Aug 16, 2011 | 38.32 | 38.57 | 36.84 | 37.42 | 16,806,946 | -1.39(-3.59%) |
Aug 15, 2011 | 37.53 | 39.03 | 37.53 | 38.81 | 17,058,354 | +1.75(+4.73%) |
Aug 12, 2011 | 37.63 | 37.71 | 36.67 | 37.06 | 13,960,286 | +0.20(+0.55%) |
Aug 11, 2011 | 35.73 | 37.49 | 35.04 | 36.86 | 20,537,374 | +1.57(+4.46%) |
Aug 10, 2011 | 35.92 | 36.92 | 34.69 | 35.29 | 27,280,762 | -1.18(-3.24%) |
Aug 09, 2011 | 36.70 | 36.70 | 34.08 | 36.47 | 26,176,406 | +1.89(+5.47%) |
Aug 08, 2011 | 36.70 | 37.15 | 34.11 | 34.58 | 29,425,306 | -3.80(-9.90%) |
Aug 05, 2011 | 39.52 | 40.00 | 36.55 | 38.37 | 31,540,926 | -0.77(-1.96%) |
Aug 04, 2011 | 42.31 | 42.36 | 39.03 | 39.14 | 28,649,910 | -4.10(-9.48%) |
Aug 03, 2011 | 42.99 | 43.28 | 41.20 | 43.24 | 20,862,602 | +0.33(+0.76%) |
Aug 02, 2011 | 43.94 | 44.85 | 42.90 | 42.91 | 15,225,230 | -1.44(-3.25%) |
Aug 01, 2011 | 45.55 | 45.63 | 43.70 | 44.35 | 11,037,265 | -0.24(-0.55%) |
Jul 29, 2011 | 43.98 | 44.97 | 43.64 | 44.60 | 11,105,541 | -0.11(-0.26%) |
Jul 28, 2011 | 44.92 | 45.83 | 44.71 | 44.71 | 13,954,138 | -0.11(-0.25%) |
Jul 27, 2011 | 45.68 | 46.20 | 44.74 | 44.83 | 13,794,897 | -1.26(-2.72%) |
Jul 26, 2011 | 46.86 | 46.88 | 45.72 | 46.08 | 14,085,577 | -0.59(-1.26%) |
Jul 25, 2011 | 46.09 | 47.08 | 46.05 | 46.67 | 11,547,450 | +0.06(+0.12%) |
Jul 22, 2011 | 46.61 | 46.95 | 45.93 | 46.61 | 14,931,186 | +0.22(+0.47%) |
Jul 21, 2011 | 45.27 | 46.45 | 45.16 | 46.39 | 23,579,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.36 | 45.59 | 44.66 | 45.04 | 14,319,803 | -0.09(-0.20%) |
Jul 19, 2011 | 43.94 | 45.15 | 43.92 | 45.13 | 17,912,086 | +1.84(+4.25%) |
Jul 18, 2011 | 43.61 | 44.16 | 42.78 | 43.29 | 22,258,662 | +0.03(+0.08%) |
Jul 15, 2011 | 42.65 | 43.35 | 42.59 | 43.25 | 15,529,129 | +1.02(+2.41%) |
Jul 14, 2011 | 43.24 | 43.25 | 42.06 | 42.24 | 16,629,307 | -0.64(-1.50%) |
Jul 13, 2011 | 42.77 | 43.80 | 42.73 | 42.88 | 14,538,982 | +0.33(+0.77%) |
Jul 12, 2011 | 42.57 | 43.19 | 42.30 | 42.55 | 11,123,476 | -0.22(-0.51%) |
Jul 11, 2011 | 43.07 | 43.67 | 42.43 | 42.77 | 13,947,522 | -1.26(-2.87%) |
Jul 08, 2011 | 42.87 | 44.04 | 42.81 | 44.04 | 12,654,184 | -0.21(-0.48%) |
Jul 07, 2011 | 43.29 | 44.45 | 43.27 | 44.25 | 19,156,578 | +1.34(+3.11%) |
Jul 06, 2011 | 42.36 | 42.96 | 42.00 | 42.91 | 12,848,528 | +0.42(+0.98%) |
Jul 05, 2011 | 41.72 | 42.78 | 41.54 | 42.50 | 13,106,948 | +0.70(+1.68%) |
Jul 01, 2011 | 41.55 | 41.87 | 40.83 | 41.80 | 10,407,783 | +0.24(+0.57%) |
Jun 30, 2011 | 40.85 | 41.88 | 40.80 | 41.56 | 14,914,138 | +0.96(+2.37%) |
Jun 29, 2011 | 39.98 | 41.45 | 39.91 | 40.60 | 22,558,944 | +0.92(+2.32%) |
Jun 28, 2011 | 38.36 | 39.99 | 38.29 | 39.68 | 17,584,524 | +2.00(+5.32%) |
Jun 27, 2011 | 37.16 | 37.92 | 36.83 | 37.67 | 7,786,524 | +0.29(+0.78%) |
Jun 24, 2011 | 38.43 | 38.52 | 37.29 | 37.38 | 12,501,198 | -0.98(-2.55%) |
Jun 23, 2011 | 37.70 | 38.49 | 36.95 | 38.36 | 14,083,732 | -0.03(-0.08%) |
Jun 22, 2011 | 38.39 | 38.92 | 38.25 | 38.39 | 10,533,868 | -0.02(-0.04%) |
Jun 21, 2011 | 38.37 | 38.73 | 38.03 | 38.41 | 11,230,521 | +0.57(+1.51%) |
Jun 20, 2011 | 37.50 | 37.93 | 37.50 | 37.84 | 14,374,750 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.24 | 37.13 | 37.50 | 22,433,886 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.68 | 37.53 | 37.80 | 16,607,449 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.27 | 37.75 | 38.11 | 17,388,826 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.35 | 38.49 | 39.03 | 14,300,498 | +0.84(+2.20%) |
Jun 13, 2011 | 39.16 | 39.34 | 37.51 | 38.19 | 13,459,162 | -0.93(-2.38%) |
Jun 10, 2011 | 39.68 | 39.68 | 39.07 | 39.12 | 11,268,993 | -0.80(-2.00%) |
Jun 09, 2011 | 39.09 | 40.13 | 38.92 | 39.91 | 13,623,088 | +1.05(+2.71%) |
Jun 08, 2011 | 39.19 | 39.50 | 38.59 | 38.86 | 14,312,786 | -0.33(-0.85%) |
Jun 07, 2011 | 39.37 | 40.07 | 39.14 | 39.20 | 11,149,581 | +0.05(+0.12%) |
Jun 06, 2011 | 40.83 | 41.03 | 38.91 | 39.15 | 19,016,518 | -1.83(-4.45%) |
Jun 03, 2011 | 40.09 | 41.76 | 40.03 | 40.97 | 14,429,282 | +2.34(+6.05%) |
May 24, 2011 | 38.20 | 39.03 | 38.11 | 38.63 | 13,890,190 | +1.09(+2.90%) |
May 23, 2011 | 37.52 | 37.94 | 37.29 | 37.54 | 11,063,886 | -0.83(-2.16%) |
May 20, 2011 | 38.17 | 38.77 | 37.68 | 38.37 | 13,574,304 | +0.23(+0.60%) |
May 19, 2011 | 38.20 | 38.47 | 37.66 | 38.15 | 9,181,256 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.98 | 38.20 | 14,982,055 | +1.33(+3.60%) |
May 17, 2011 | 36.71 | 37.16 | 36.17 | 36.87 | 15,297,658 | -0.08(-0.22%) |
May 16, 2011 | 37.28 | 37.87 | 36.84 | 36.95 | 14,689,881 | -0.46(-1.24%) |
May 13, 2011 | 38.04 | 38.33 | 37.15 | 37.41 | 14,301,492 | -0.52(-1.37%) |
May 12, 2011 | 37.65 | 38.46 | 36.91 | 37.93 | 14,801,565 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.76 | 17,153,250 | -1.59(-4.05%) |
May 10, 2011 | 39.23 | 39.64 | 38.79 | 39.36 | 9,750,317 | +0.27(+0.69%) |
May 09, 2011 | 38.29 | 39.27 | 38.29 | 39.09 | 9,773,846 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.96 | 13,037,975 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.63 | 37.56 | 38.11 | 19,048,568 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.51 | 14,062,700 | -0.44(-1.13%) |
May 03, 2011 | 39.46 | 39.57 | 38.59 | 38.95 | 14,140,917 | -0.84(-2.11%) |
May 02, 2011 | 39.70 | 39.86 | 39.42 | 39.79 | 11,776,717 | -1.27(-3.09%) |
Apr 29, 2011 | 40.93 | 41.29 | 40.61 | 41.06 | 8,978,578 | +0.18(+0.44%) |
Apr 28, 2011 | 40.80 | 41.43 | 40.38 | 40.88 | 10,788,150 | -0.20(-0.48%) |
Apr 27, 2011 | 41.77 | 41.85 | 40.10 | 41.07 | 15,406,847 | -0.37(-0.90%) |
Apr 26, 2011 | 40.92 | 41.68 | 40.79 | 41.45 | 12,362,571 | +0.27(+0.65%) |
Apr 25, 2011 | 41.12 | 41.23 | 40.42 | 41.18 | 9,791,044 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.35 | 39.41 | 41.06 | 22,250,166 | +0.65(+1.61%) |
Apr 20, 2011 | 40.41 | 40.62 | 40.16 | 40.41 | 14,346,674 | +0.55(+1.37%) |
Apr 19, 2011 | 38.24 | 39.88 | 38.20 | 39.86 | 21,840,296 | +1.52(+3.97%) |
Apr 18, 2011 | 38.18 | 38.87 | 37.11 | 38.34 | 25,533,716 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.12 | 37.15 | 38.08 | 17,787,414 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.60 | 37.53 | 15,618,662 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.48 | 36.54 | 37.02 | 13,357,602 | +0.14(+0.38%) |
Apr 12, 2011 | 37.76 | 37.85 | 36.28 | 36.88 | 23,809,548 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.53 | 37.91 | 38.17 | 14,794,628 | -0.98(-2.49%) |
Apr 08, 2011 | 39.34 | 39.96 | 39.00 | 39.15 | 11,827,059 | -0.08(-0.21%) |
Apr 07, 2011 | 39.25 | 39.55 | 38.88 | 39.23 | 12,211,848 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.81 | 39.02 | 39.37 | 14,402,267 | -1.07(-2.65%) |
Apr 05, 2011 | 40.17 | 40.64 | 39.96 | 40.45 | 11,619,632 | +0.19(+0.46%) |
Apr 04, 2011 | 40.46 | 41.12 | 40.19 | 40.26 | 12,645,127 | +0.13(+0.32%) |
Apr 01, 2011 | 40.85 | 41.27 | 39.96 | 40.13 | 17,166,880 | -0.41(-1.00%) |
Mar 31, 2011 | 40.60 | 41.05 | 40.18 | 40.54 | 16,987,094 | +0.28(+0.69%) |
Mar 30, 2011 | 40.26 | 40.26 | 40.26 | 40.26 | 19,903,172 | +0.41(+1.02%) |
Mar 29, 2011 | 38.60 | 39.99 | 38.54 | 39.85 | 23,429,174 | +0.89(+2.30%) |
Mar 28, 2011 | 37.45 | 39.67 | 37.35 | 38.96 | 23,307,728 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.17 | 37.45 | 12,003,477 | +0.06(+0.15%) |
Mar 24, 2011 | 37.91 | 37.94 | 36.80 | 37.39 | 14,859,675 | -0.34(-0.91%) |
Mar 23, 2011 | 37.19 | 37.86 | 37.00 | 37.73 | 11,490,440 | +0.56(+1.51%) |
Mar 22, 2011 | 37.19 | 37.36 | 36.52 | 37.17 | 11,318,944 | -0.02(-0.07%) |
Mar 21, 2011 | 36.87 | 37.21 | 36.71 | 37.19 | 10,705,072 | +1.25(+3.48%) |
Mar 18, 2011 | 36.58 | 36.58 | 35.63 | 35.94 | 13,203,929 | -0.14(-0.38%) |
Mar 17, 2011 | 35.48 | 36.26 | 35.48 | 36.08 | 12,858,970 | +1.15(+3.31%) |
Mar 16, 2011 | 35.93 | 36.14 | 34.58 | 34.93 | 19,461,112 | -0.87(-2.43%) |
Mar 15, 2011 | 35.55 | 36.19 | 35.55 | 35.80 | 17,580,758 | -0.85(-2.33%) |
Mar 14, 2011 | 35.92 | 36.74 | 35.48 | 36.65 | 13,578,281 | +0.49(+1.35%) |
Mar 11, 2011 | 34.80 | 36.38 | 34.57 | 36.16 | 17,870,430 | +0.58(+1.62%) |
Mar 10, 2011 | 36.15 | 36.25 | 35.31 | 35.58 | 14,792,455 | -1.24(-3.36%) |
Mar 09, 2011 | 37.08 | 37.61 | 36.67 | 36.82 | 8,634,395 | -0.37(-0.98%) |
Mar 08, 2011 | 37.95 | 37.99 | 36.68 | 37.19 | 12,825,693 | -0.59(-1.55%) |
Mar 07, 2011 | 38.20 | 38.54 | 37.41 | 37.77 | 10,965,810 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.57 | 38.10 | 11,689,311 | -0.49(-1.26%) |
Mar 03, 2011 | 38.10 | 38.66 | 37.67 | 38.59 | 11,078,227 | +0.98(+2.60%) |
Mar 02, 2011 | 37.66 | 37.85 | 36.47 | 37.61 | 15,575,984 | -0.07(-0.19%) |