Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.31 | 40.54 | 39.20 | 39.38 | 8,707,846 | -1.73(-4.21%) |
Feb 28, 2012 | 40.87 | 41.42 | 40.56 | 41.11 | 3,371,575 | +0.12(+0.29%) |
Feb 27, 2012 | 41.06 | 41.50 | 39.96 | 40.99 | 7,277,770 | -0.50(-1.20%) |
Feb 24, 2012 | 40.91 | 41.81 | 40.70 | 41.49 | 6,256,253 | -0.21(-0.50%) |
Feb 23, 2012 | 41.11 | 41.79 | 40.71 | 41.69 | 4,694,417 | +0.33(+0.79%) |
Feb 22, 2012 | 40.99 | 41.81 | 40.98 | 41.37 | 3,376,286 | +0.25(+0.60%) |
Feb 21, 2012 | 42.56 | 42.61 | 40.86 | 41.12 | 4,520,378 | -1.32(-3.12%) |
Feb 17, 2012 | 41.95 | 42.60 | 41.52 | 42.44 | 3,812,454 | +0.72(+1.72%) |
Feb 16, 2012 | 41.93 | 42.17 | 41.52 | 41.72 | 4,527,442 | -0.29(-0.69%) |
Feb 15, 2012 | 42.25 | 42.50 | 41.60 | 42.01 | 3,765,239 | -0.12(-0.28%) |
Feb 14, 2012 | 41.76 | 42.25 | 41.60 | 42.13 | 3,740,452 | +0.37(+0.88%) |
Feb 13, 2012 | 42.39 | 42.43 | 41.67 | 41.76 | 3,849,452 | -0.44(-1.04%) |
Feb 10, 2012 | 42.56 | 42.64 | 41.81 | 42.20 | 3,316,531 | -0.69(-1.60%) |
Feb 09, 2012 | 42.15 | 42.94 | 42.04 | 42.89 | 5,964,027 | +0.78(+1.84%) |
Feb 08, 2012 | 42.02 | 42.42 | 41.76 | 42.11 | 5,064,452 | +0.21(+0.50%) |
Feb 07, 2012 | 40.63 | 42.31 | 40.63 | 41.90 | 7,222,888 | +0.87(+2.11%) |
Feb 06, 2012 | 40.48 | 41.06 | 40.42 | 41.04 | 3,772,580 | +0.21(+0.51%) |
Feb 03, 2012 | 41.02 | 41.87 | 40.81 | 40.83 | 7,021,700 | -0.36(-0.87%) |
Feb 02, 2012 | 41.01 | 41.54 | 40.16 | 41.19 | 6,941,256 | +0.10(+0.24%) |
Feb 01, 2012 | 41.11 | 41.87 | 40.73 | 41.09 | 9,821,966 | -0.23(-0.55%) |
Jan 31, 2012 | 41.50 | 41.98 | 41.02 | 41.32 | 9,378,346 | -0.26(-0.62%) |
Jan 30, 2012 | 40.83 | 42.05 | 40.55 | 41.58 | 10,582,505 | +0.39(+0.94%) |
Jan 27, 2012 | 40.23 | 41.63 | 39.80 | 41.19 | 19,450,630 | +0.70(+1.72%) |
Jan 26, 2012 | 34.13 | 41.01 | 34.13 | 40.49 | 47,139,420 | +6.41(+18.82%) |
Jan 25, 2012 | 34.96 | 35.04 | 33.22 | 34.08 | 12,289,111 | -0.33(-0.95%) |
Jan 24, 2012 | 34.42 | 34.64 | 34.11 | 34.41 | 4,789,104 | -0.37(-1.06%) |
Jan 23, 2012 | 34.68 | 35.20 | 34.35 | 34.77 | 5,668,828 | -0.12(-0.34%) |
Jan 20, 2012 | 35.18 | 35.45 | 34.79 | 34.89 | 3,513,363 | -0.44(-1.24%) |
Jan 19, 2012 | 33.87 | 35.37 | 33.87 | 35.33 | 6,017,469 | +1.60(+4.75%) |
Jan 18, 2012 | 33.16 | 33.84 | 33.08 | 33.73 | 4,188,117 | +0.64(+1.92%) |
Jan 17, 2012 | 33.84 | 33.84 | 33.06 | 33.09 | 3,635,158 | -0.46(-1.36%) |
Jan 13, 2012 | 33.81 | 34.24 | 33.53 | 33.55 | 2,676,476 | -0.52(-1.52%) |
Jan 12, 2012 | 34.40 | 34.45 | 33.46 | 34.07 | 3,645,728 | -0.30(-0.87%) |
Jan 11, 2012 | 34.17 | 34.45 | 34.10 | 34.37 | 3,628,459 | +0.14(+0.41%) |
Jan 10, 2012 | 34.68 | 34.71 | 34.06 | 34.23 | 2,618,173 | -0.15(-0.43%) |
Jan 09, 2012 | 35.03 | 35.09 | 34.15 | 34.38 | 3,376,352 | -0.39(-1.12%) |
Jan 06, 2012 | 34.09 | 35.10 | 33.55 | 34.76 | 6,787,105 | +1.18(+3.52%) |
Jan 05, 2012 | 32.22 | 33.83 | 32.09 | 33.58 | 13,658,770 | -0.93(-2.69%) |
Jan 04, 2012 | 34.54 | 34.66 | 33.83 | 34.51 | 4,779,246 | -0.24(-0.68%) |
Dec 30, 2011 | 35.10 | 35.18 | 34.75 | 34.75 | 2,525,164 | -0.36(-1.01%) |
Dec 29, 2011 | 35.11 | 35.47 | 34.99 | 35.10 | 1,577,835 | +0.17(+0.48%) |
Dec 28, 2011 | 34.89 | 35.19 | 34.46 | 34.93 | 1,929,973 | +0.05(+0.14%) |
Dec 27, 2011 | 34.95 | 35.06 | 34.59 | 34.89 | 1,864,131 | -0.38(-1.07%) |
Dec 23, 2011 | 35.02 | 35.26 | 34.62 | 35.26 | 2,251,405 | +1.05(+3.06%) |
Dec 21, 2011 | 33.13 | 34.42 | 32.86 | 34.21 | 3,817,381 | +1.16(+3.50%) |
Dec 20, 2011 | 32.31 | 33.14 | 32.29 | 33.06 | 2,480,160 | +1.15(+3.59%) |
Dec 19, 2011 | 32.58 | 32.68 | 31.77 | 31.91 | 2,526,256 | -0.36(-1.10%) |
Dec 16, 2011 | 32.60 | 32.70 | 32.10 | 32.27 | 2,693,880 | +0.05(+0.15%) |
Dec 15, 2011 | 32.34 | 32.57 | 32.03 | 32.22 | 2,534,144 | +0.22(+0.68%) |
Dec 14, 2011 | 31.33 | 32.50 | 31.33 | 32.00 | 3,347,024 | +0.48(+1.54%) |
Dec 13, 2011 | 33.07 | 33.07 | 31.39 | 31.51 | 3,523,296 | -1.29(-3.92%) |
Dec 12, 2011 | 32.74 | 32.86 | 32.20 | 32.80 | 2,072,942 | -0.40(-1.19%) |
Dec 09, 2011 | 32.91 | 33.44 | 32.88 | 33.20 | 2,467,565 | +0.38(+1.14%) |
Dec 08, 2011 | 33.04 | 33.28 | 32.75 | 32.82 | 2,752,158 | -0.31(-0.93%) |
Dec 07, 2011 | 32.66 | 33.32 | 32.60 | 33.13 | 3,897,111 | +0.21(+0.63%) |
Dec 06, 2011 | 33.16 | 33.30 | 32.63 | 32.92 | 2,744,529 | -0.22(-0.66%) |
Dec 05, 2011 | 33.05 | 33.51 | 32.77 | 33.14 | 3,289,235 | +0.53(+1.64%) |
Dec 02, 2011 | 32.17 | 32.82 | 32.07 | 32.60 | 4,566,653 | +0.75(+2.36%) |
Dec 01, 2011 | 31.43 | 32.75 | 31.35 | 31.85 | 4,419,499 | +0.18(+0.56%) |
Nov 30, 2011 | 30.94 | 31.73 | 30.58 | 31.67 | 6,450,748 | +1.75(+5.85%) |
Nov 29, 2011 | 29.89 | 30.04 | 29.59 | 29.92 | 5,392,508 | +0.18(+0.60%) |
Nov 28, 2011 | 30.41 | 30.52 | 29.58 | 29.75 | 3,087,619 | +0.47(+1.62%) |
Nov 25, 2011 | 29.49 | 29.71 | 29.21 | 29.27 | 949,917 | -0.26(-0.87%) |
Nov 23, 2011 | 29.93 | 30.13 | 29.50 | 29.53 | 2,750,784 | -0.74(-2.45%) |
Nov 22, 2011 | 30.79 | 30.91 | 30.00 | 30.27 | 3,000,694 | -0.56(-1.83%) |
Nov 21, 2011 | 30.92 | 31.09 | 30.35 | 30.83 | 3,342,604 | -0.38(-1.20%) |
Nov 18, 2011 | 31.46 | 31.46 | 30.78 | 31.21 | 3,016,177 | -0.10(-0.32%) |
Nov 17, 2011 | 31.77 | 32.21 | 31.10 | 31.31 | 3,496,227 | -0.45(-1.43%) |
Nov 16, 2011 | 31.70 | 32.53 | 31.44 | 31.76 | 3,887,170 | -0.12(-0.37%) |
Nov 15, 2011 | 32.55 | 32.72 | 31.31 | 31.88 | 4,978,151 | -0.72(-2.21%) |
Nov 14, 2011 | 32.77 | 34.07 | 32.48 | 32.60 | 6,891,669 | -0.93(-2.77%) |
Nov 11, 2011 | 32.80 | 33.73 | 32.40 | 33.53 | 6,007,656 | +1.01(+3.10%) |
Nov 10, 2011 | 32.67 | 33.11 | 32.26 | 32.52 | 3,116,101 | +0.20(+0.61%) |
Nov 09, 2011 | 32.55 | 32.95 | 31.96 | 32.33 | 5,148,767 | -1.06(-3.17%) |
Nov 08, 2011 | 33.24 | 33.53 | 32.49 | 33.38 | 3,306,445 | +0.33(+0.99%) |
Nov 07, 2011 | 33.40 | 33.49 | 32.58 | 33.06 | 4,395,135 | -0.25(-0.74%) |
Nov 04, 2011 | 32.82 | 33.50 | 32.58 | 33.30 | 2,829,716 | +0.17(+0.51%) |
Nov 03, 2011 | 31.32 | 33.41 | 31.32 | 33.14 | 5,094,163 | +0.93(+2.89%) |
Nov 02, 2011 | 31.88 | 32.45 | 31.66 | 32.21 | 3,773,121 | +0.86(+2.74%) |
Nov 01, 2011 | 31.33 | 31.65 | 29.93 | 31.35 | 4,002,806 | -0.37(-1.15%) |
Oct 31, 2011 | 32.34 | 32.79 | 31.71 | 31.71 | 3,576,833 | -0.99(-3.02%) |
Oct 28, 2011 | 32.90 | 33.14 | 32.34 | 32.70 | 2,441,639 | -0.31(-0.93%) |
Oct 27, 2011 | 33.41 | 33.57 | 32.65 | 33.01 | 4,452,674 | +0.70(+2.17%) |
Oct 26, 2011 | 33.13 | 33.26 | 32.04 | 32.31 | 3,635,238 | -0.34(-1.03%) |
Oct 25, 2011 | 33.26 | 33.30 | 32.55 | 32.64 | 3,250,924 | -0.97(-2.88%) |
Oct 24, 2011 | 32.76 | 34.10 | 32.55 | 33.61 | 6,654,988 | +1.10(+3.37%) |
Oct 21, 2011 | 32.07 | 33.09 | 31.88 | 32.51 | 5,066,046 | +0.95(+3.01%) |
Oct 20, 2011 | 31.14 | 31.74 | 30.37 | 31.56 | 5,088,330 | +0.46(+1.49%) |
Oct 19, 2011 | 31.04 | 31.48 | 30.74 | 31.10 | 4,580,097 | -0.03(-0.10%) |
Oct 18, 2011 | 29.65 | 31.49 | 29.12 | 31.13 | 6,075,343 | +1.48(+5.00%) |
Oct 17, 2011 | 29.57 | 30.42 | 29.48 | 29.65 | 3,238,839 | -0.05(-0.17%) |
Oct 14, 2011 | 29.90 | 29.94 | 29.09 | 29.70 | 2,938,959 | +0.37(+1.25%) |
Oct 13, 2011 | 29.79 | 30.04 | 29.08 | 29.33 | 2,846,835 | -0.55(-1.85%) |
Oct 12, 2011 | 29.89 | 30.46 | 29.46 | 29.88 | 4,725,521 | +0.26(+0.87%) |
Oct 11, 2011 | 29.55 | 29.75 | 29.06 | 29.63 | 5,550,602 | -0.04(-0.13%) |
Oct 10, 2011 | 29.04 | 30.61 | 28.99 | 29.67 | 6,560,648 | +1.07(+3.73%) |
Oct 07, 2011 | 28.13 | 28.92 | 27.94 | 28.60 | 8,003,440 | +0.50(+1.79%) |
Oct 06, 2011 | 27.68 | 28.52 | 27.58 | 28.09 | 11,583,842 | +0.77(+2.82%) |
Oct 05, 2011 | 27.44 | 27.78 | 26.73 | 27.32 | 6,124,518 | -0.10(-0.36%) |
Oct 04, 2011 | 25.28 | 27.47 | 24.97 | 27.42 | 8,832,043 | +1.79(+6.97%) |
Oct 03, 2011 | 25.92 | 26.82 | 25.58 | 25.64 | 6,687,147 | -0.65(-2.46%) |
Sep 30, 2011 | 26.69 | 27.44 | 26.24 | 26.28 | 4,865,032 | -0.79(-2.90%) |
Sep 29, 2011 | 27.59 | 27.62 | 26.24 | 27.07 | 4,919,895 | +0.03(+0.11%) |
Sep 28, 2011 | 27.21 | 28.06 | 26.98 | 27.04 | 6,274,714 | +0.07(+0.25%) |
Sep 27, 2011 | 27.17 | 27.67 | 26.71 | 26.97 | 5,480,841 | +0.30(+1.14%) |
Sep 26, 2011 | 25.44 | 26.74 | 25.42 | 26.67 | 5,577,514 | +1.61(+6.42%) |
Sep 23, 2011 | 24.58 | 25.91 | 24.26 | 25.06 | 7,075,729 | +0.15(+0.59%) |
Sep 22, 2011 | 24.92 | 25.93 | 24.52 | 24.91 | 8,631,808 | -0.89(-3.46%) |
Sep 21, 2011 | 26.50 | 26.62 | 25.74 | 25.80 | 7,462,690 | -0.74(-2.77%) |
Sep 20, 2011 | 27.07 | 27.36 | 26.50 | 26.54 | 4,457,326 | -0.39(-1.46%) |
Sep 19, 2011 | 27.04 | 27.39 | 26.37 | 26.93 | 5,069,119 | -0.55(-2.00%) |
Sep 16, 2011 | 26.86 | 27.80 | 26.86 | 27.48 | 18,755,060 | +0.77(+2.87%) |
Sep 15, 2011 | 26.69 | 26.80 | 25.88 | 26.72 | 8,363,423 | +0.22(+0.82%) |
Sep 14, 2011 | 25.93 | 27.12 | 25.78 | 26.50 | 7,580,964 | +0.76(+2.94%) |
Sep 13, 2011 | 25.22 | 25.98 | 24.88 | 25.74 | 8,402,068 | +0.40(+1.59%) |
Sep 12, 2011 | 24.47 | 25.40 | 24.33 | 25.34 | 5,811,026 | +0.47(+1.89%) |
Sep 09, 2011 | 25.27 | 25.94 | 24.63 | 24.87 | 7,554,598 | -0.72(-2.80%) |
Sep 08, 2011 | 25.96 | 26.36 | 25.34 | 25.59 | 4,658,985 | -0.61(-2.32%) |
Sep 07, 2011 | 25.68 | 26.25 | 25.48 | 26.20 | 6,203,348 | +0.79(+3.09%) |
Sep 06, 2011 | 23.80 | 25.47 | 23.65 | 25.41 | 8,517,917 | +0.73(+2.94%) |
Sep 02, 2011 | 25.08 | 25.38 | 24.54 | 24.68 | 6,528,512 | -1.09(-4.23%) |
Sep 01, 2011 | 25.98 | 26.50 | 25.52 | 25.77 | 7,463,855 | -0.36(-1.39%) |
Aug 31, 2011 | 26.83 | 26.93 | 25.88 | 26.14 | 6,805,798 | -0.33(-1.26%) |
Aug 30, 2011 | 26.66 | 26.90 | 26.25 | 26.47 | 5,928,600 | -0.47(-1.75%) |
Aug 29, 2011 | 26.65 | 27.06 | 26.43 | 26.94 | 4,996,468 | +0.75(+2.85%) |
Aug 26, 2011 | 25.51 | 26.73 | 25.33 | 26.20 | 5,663,653 | +0.50(+1.95%) |
Aug 25, 2011 | 26.40 | 26.63 | 25.50 | 25.69 | 4,837,692 | -0.51(-1.95%) |
Aug 24, 2011 | 25.44 | 26.41 | 25.18 | 26.20 | 4,776,145 | +0.68(+2.65%) |
Aug 23, 2011 | 24.65 | 25.58 | 24.51 | 25.53 | 4,768,722 | +0.96(+3.92%) |
Aug 22, 2011 | 24.55 | 25.05 | 24.00 | 24.57 | 6,777,606 | +0.64(+2.67%) |
Aug 19, 2011 | 23.01 | 24.99 | 23.00 | 23.93 | 11,092,797 | +0.56(+2.39%) |
Aug 18, 2011 | 24.25 | 24.25 | 23.06 | 23.37 | 7,024,502 | -1.97(-7.78%) |
Aug 17, 2011 | 26.09 | 26.40 | 24.82 | 25.34 | 5,109,603 | -0.64(-2.46%) |
Aug 16, 2011 | 26.18 | 26.61 | 25.65 | 25.98 | 5,282,608 | -0.58(-2.18%) |
Aug 15, 2011 | 26.24 | 26.82 | 26.14 | 26.56 | 4,171,651 | +0.50(+1.92%) |
Aug 12, 2011 | 26.16 | 26.99 | 25.28 | 26.06 | 9,093,038 | -0.27(-1.04%) |
Aug 11, 2011 | 25.25 | 27.21 | 25.25 | 26.33 | 6,900,740 | +1.51(+6.09%) |
Aug 10, 2011 | 25.43 | 26.08 | 24.77 | 24.82 | 8,130,832 | -1.33(-5.10%) |
Aug 09, 2011 | 26.91 | 26.38 | 24.34 | 26.16 | 7,371,338 | +1.03(+4.10%) |
Aug 08, 2011 | 26.91 | 27.01 | 24.61 | 25.13 | 6,793,840 | -2.70(-9.70%) |
Aug 05, 2011 | 28.59 | 28.59 | 26.74 | 27.82 | 7,373,148 | -0.31(-1.12%) |
Aug 04, 2011 | 29.54 | 29.60 | 28.00 | 28.14 | 7,942,915 | -1.73(-5.78%) |
Aug 03, 2011 | 29.66 | 30.47 | 29.38 | 29.87 | 7,012,834 | +0.15(+0.50%) |
Aug 02, 2011 | 29.56 | 31.22 | 29.37 | 29.72 | 9,179,486 | -0.17(-0.56%) |
Aug 01, 2011 | 30.19 | 30.54 | 29.54 | 29.89 | 6,372,758 | -0.30(-1.01%) |
Jul 29, 2011 | 30.02 | 30.51 | 29.85 | 30.19 | 5,361,528 | -0.22(-0.71%) |
Jul 28, 2011 | 30.87 | 31.36 | 30.33 | 30.41 | 4,583,685 | +0.05(+0.16%) |
Jul 27, 2011 | 30.66 | 31.29 | 30.29 | 30.36 | 5,924,082 | -0.54(-1.75%) |
Jul 26, 2011 | 30.62 | 30.96 | 30.25 | 30.90 | 4,895,312 | +0.26(+0.83%) |
Jul 25, 2011 | 30.52 | 31.07 | 30.36 | 30.64 | 3,471,086 | -0.20(-0.64%) |
Jul 22, 2011 | 30.90 | 30.98 | 30.77 | 30.84 | 2,875,934 | -0.27(-0.88%) |
Jul 21, 2011 | 30.97 | 31.50 | 30.96 | 31.11 | 4,038,508 | +0.38(+1.25%) |
Jul 20, 2011 | 31.29 | 31.36 | 30.60 | 30.73 | 3,129,038 | -0.41(-1.32%) |
Jul 19, 2011 | 30.80 | 31.22 | 30.62 | 31.14 | 3,467,650 | +0.36(+1.18%) |
Jul 18, 2011 | 30.90 | 31.24 | 30.50 | 30.78 | 4,010,945 | -0.21(-0.67%) |
Jul 15, 2011 | 31.35 | 31.50 | 30.85 | 30.98 | 4,125,502 | -0.27(-0.88%) |
Jul 14, 2011 | 31.50 | 31.69 | 30.99 | 31.26 | 5,779,433 | -0.25(-0.78%) |
Jul 13, 2011 | 31.74 | 32.05 | 31.43 | 31.50 | 4,742,714 | +0.01(+0.03%) |
Jul 12, 2011 | 31.05 | 32.08 | 30.66 | 31.50 | 6,472,699 | +0.27(+0.88%) |
Jul 11, 2011 | 31.87 | 32.02 | 31.13 | 31.22 | 5,594,012 | -1.13(-3.49%) |
Jul 08, 2011 | 32.43 | 32.72 | 32.19 | 32.35 | 5,893,851 | -0.76(-2.28%) |
Jul 07, 2011 | 33.56 | 33.35 | 32.19 | 33.10 | 12,394,856 | -0.45(-1.35%) |
Jul 06, 2011 | 33.57 | 33.79 | 33.33 | 33.56 | 4,390,760 | +0.03(+0.09%) |
Jul 05, 2011 | 34.23 | 34.34 | 33.22 | 33.53 | 4,823,894 | -0.65(-1.91%) |
Jul 01, 2011 | 33.71 | 34.31 | 33.40 | 34.18 | 3,278,797 | +0.48(+1.42%) |
Jun 30, 2011 | 34.00 | 34.09 | 33.52 | 33.70 | 4,236,467 | -0.38(-1.12%) |
Jun 29, 2011 | 34.50 | 34.65 | 33.90 | 34.08 | 4,085,524 | -0.26(-0.77%) |
Jun 28, 2011 | 33.71 | 34.36 | 33.49 | 34.35 | 4,052,652 | +0.87(+2.59%) |
Jun 27, 2011 | 33.55 | 33.77 | 33.23 | 33.48 | 3,293,960 | +0.07(+0.20%) |
Jun 24, 2011 | 34.22 | 34.38 | 33.30 | 33.41 | 6,768,440 | -0.75(-2.20%) |
Jun 23, 2011 | 33.73 | 34.50 | 33.62 | 34.16 | 7,073,596 | +0.13(+0.37%) |
Jun 22, 2011 | 34.89 | 35.27 | 34.03 | 34.03 | 3,992,954 | -0.96(-2.73%) |
Jun 21, 2011 | 34.63 | 35.31 | 34.15 | 34.99 | 6,000,961 | +0.65(+1.90%) |
Jun 20, 2011 | 34.11 | 34.43 | 34.04 | 34.34 | 6,848,636 | +0.88(+2.62%) |
Jun 17, 2011 | 33.72 | 34.00 | 33.23 | 33.46 | 6,778,532 | +0.02(+0.06%) |
Jun 16, 2011 | 33.30 | 33.72 | 32.83 | 33.44 | 7,052,764 | +0.15(+0.44%) |
Jun 15, 2011 | 33.74 | 34.29 | 33.01 | 33.29 | 18,480,962 | -1.22(-3.53%) |
Jun 14, 2011 | 29.70 | 35.24 | 29.60 | 34.51 | 48,794,248 | +5.13(+17.47%) |
Jun 13, 2011 | 29.32 | 29.80 | 29.29 | 29.38 | 5,075,898 | +0.19(+0.64%) |
Jun 10, 2011 | 29.88 | 30.00 | 29.10 | 29.19 | 4,091,403 | -0.78(-2.60%) |
Jun 09, 2011 | 30.16 | 30.38 | 29.85 | 29.98 | 5,776,540 | +0.01(+0.03%) |
Jun 08, 2011 | 30.69 | 30.90 | 29.92 | 29.97 | 8,611,656 | -0.91(-2.94%) |
Jun 07, 2011 | 31.03 | 31.21 | 30.78 | 30.87 | 4,100,854 | +0.15(+0.48%) |
Jun 06, 2011 | 31.33 | 31.67 | 30.69 | 30.73 | 3,867,894 | -0.75(-2.39%) |
Jun 03, 2011 | 32.27 | 32.21 | 31.35 | 31.48 | 4,524,619 | -3.76(-10.66%) |
May 24, 2011 | 35.17 | 35.64 | 35.11 | 35.23 | 3,613,356 | +0.09(+0.25%) |
May 23, 2011 | 34.79 | 35.46 | 34.66 | 35.15 | 3,382,496 | -0.08(-0.22%) |
May 20, 2011 | 36.54 | 36.64 | 34.99 | 35.22 | 7,411,640 | -1.81(-4.90%) |
May 19, 2011 | 36.89 | 37.27 | 36.19 | 37.04 | 2,583,538 | +0.26(+0.72%) |
May 18, 2011 | 35.87 | 36.83 | 35.69 | 36.78 | 3,364,232 | +0.96(+2.67%) |
May 17, 2011 | 36.28 | 36.87 | 35.57 | 35.82 | 5,562,986 | -0.49(-1.34%) |
May 16, 2011 | 39.87 | 40.01 | 35.96 | 36.31 | 16,338,478 | -1.20(-3.20%) |
May 13, 2011 | 37.65 | 37.84 | 36.94 | 37.51 | 5,370,252 | -0.08(-0.21%) |
May 12, 2011 | 36.73 | 37.79 | 36.37 | 37.59 | 3,133,557 | +0.86(+2.34%) |
May 11, 2011 | 36.69 | 37.24 | 36.26 | 36.73 | 4,564,028 | +0.24(+0.67%) |
May 10, 2011 | 35.99 | 36.62 | 35.80 | 36.48 | 3,668,074 | +0.49(+1.36%) |
May 09, 2011 | 36.32 | 36.41 | 35.69 | 36.00 | 2,687,044 | -0.38(-1.05%) |
May 06, 2011 | 36.91 | 37.33 | 36.01 | 36.38 | 3,988,518 | -0.18(-0.48%) |
May 05, 2011 | 36.47 | 37.65 | 35.91 | 36.55 | 8,309,311 | -1.91(-4.97%) |
May 04, 2011 | 37.72 | 38.77 | 37.55 | 38.46 | 4,485,025 | +0.77(+2.05%) |
May 03, 2011 | 37.42 | 37.96 | 37.19 | 37.69 | 3,439,327 | +0.19(+0.49%) |
May 02, 2011 | 37.55 | 37.56 | 37.48 | 37.51 | 3,154,800 | -0.01(-0.03%) |
Apr 29, 2011 | 38.03 | 38.29 | 37.45 | 37.52 | 2,657,920 | -0.46(-1.21%) |
Apr 28, 2011 | 37.70 | 38.17 | 37.63 | 37.98 | 2,161,392 | +0.18(+0.46%) |
Apr 27, 2011 | 37.95 | 38.06 | 37.66 | 37.80 | 2,276,100 | -0.11(-0.28%) |
Apr 26, 2011 | 37.02 | 38.07 | 37.01 | 37.91 | 2,779,630 | +0.95(+2.56%) |
Apr 25, 2011 | 36.48 | 37.09 | 36.36 | 36.96 | 1,936,705 | +0.48(+1.31%) |
Apr 21, 2011 | 36.84 | 36.96 | 36.37 | 36.48 | 1,696,631 | -0.19(-0.51%) |
Apr 20, 2011 | 36.59 | 37.13 | 36.33 | 36.67 | 2,423,833 | +0.53(+1.46%) |
Apr 19, 2011 | 35.92 | 36.28 | 35.74 | 36.14 | 2,954,716 | +0.21(+0.60%) |
Apr 18, 2011 | 35.94 | 36.20 | 35.41 | 35.93 | 2,208,385 | -0.43(-1.18%) |
Apr 15, 2011 | 36.34 | 36.70 | 36.08 | 36.36 | 3,125,723 | +0.11(+0.30%) |
Apr 14, 2011 | 36.46 | 36.46 | 35.90 | 36.25 | 2,997,312 | -0.20(-0.54%) |
Apr 13, 2011 | 37.13 | 37.13 | 36.26 | 36.44 | 3,642,659 | -0.41(-1.11%) |
Apr 12, 2011 | 36.72 | 37.67 | 36.52 | 36.85 | 3,616,769 | -0.24(-0.66%) |
Apr 11, 2011 | 36.16 | 37.81 | 36.16 | 37.10 | 3,954,922 | +0.80(+2.20%) |
Apr 08, 2011 | 36.68 | 37.05 | 36.04 | 36.30 | 3,586,333 | -0.33(-0.91%) |
Apr 07, 2011 | 36.06 | 37.25 | 35.84 | 36.63 | 3,557,949 | +0.59(+1.62%) |
Apr 06, 2011 | 35.98 | 36.62 | 35.30 | 36.04 | 3,521,442 | +0.19(+0.52%) |
Apr 05, 2011 | 34.67 | 36.38 | 34.58 | 35.86 | 3,896,293 | +1.04(+2.98%) |
Apr 04, 2011 | 34.97 | 35.13 | 34.65 | 34.82 | 1,244,557 | -0.12(-0.33%) |
Apr 01, 2011 | 35.06 | 35.32 | 34.58 | 34.94 | 2,411,753 | +0.09(+0.25%) |
Mar 31, 2011 | 35.30 | 35.30 | 34.40 | 34.85 | 2,362,361 | -0.71(-1.99%) |
Mar 30, 2011 | 35.28 | 35.75 | 35.04 | 35.56 | 2,002,200 | +0.45(+1.27%) |
Mar 29, 2011 | 34.92 | 35.13 | 34.48 | 35.11 | 1,867,417 | +0.20(+0.58%) |
Mar 28, 2011 | 35.95 | 36.17 | 34.88 | 34.91 | 2,287,126 | -1.03(-2.86%) |
Mar 25, 2011 | 35.52 | 36.48 | 35.27 | 35.94 | 3,077,061 | +0.39(+1.09%) |
Mar 24, 2011 | 35.09 | 35.57 | 34.96 | 35.55 | 2,390,652 | +0.56(+1.61%) |
Mar 23, 2011 | 34.74 | 35.10 | 34.18 | 34.99 | 2,666,984 | +0.18(+0.53%) |
Mar 22, 2011 | 35.18 | 35.58 | 34.69 | 34.80 | 2,071,277 | -0.33(-0.94%) |
Mar 21, 2011 | 34.95 | 35.14 | 34.93 | 35.13 | 3,422,243 | -0.02(-0.06%) |
Mar 18, 2011 | 35.39 | 35.61 | 34.75 | 35.15 | 5,467,099 | +0.27(+0.78%) |
Mar 17, 2011 | 35.54 | 35.57 | 34.68 | 34.88 | 3,494,978 | -0.24(-0.69%) |
Mar 16, 2011 | 35.42 | 35.87 | 34.87 | 35.12 | 5,737,800 | -0.38(-1.07%) |
Mar 15, 2011 | 35.40 | 35.76 | 35.32 | 35.50 | 4,561,960 | -0.26(-0.73%) |
Mar 14, 2011 | 36.30 | 36.71 | 35.46 | 35.76 | 3,721,171 | -0.80(-2.18%) |
Mar 11, 2011 | 36.31 | 37.47 | 35.83 | 36.56 | 7,276,891 | +0.83(+2.34%) |
Mar 10, 2011 | 35.29 | 36.50 | 35.18 | 35.72 | 5,293,324 | -0.13(-0.35%) |
Mar 09, 2011 | 34.05 | 36.13 | 33.99 | 35.85 | 6,753,329 | +1.63(+4.76%) |
Mar 08, 2011 | 33.37 | 34.40 | 32.38 | 34.22 | 4,526,504 | +0.82(+2.47%) |
Mar 07, 2011 | 33.18 | 34.07 | 33.16 | 33.39 | 3,965,393 | +0.29(+0.88%) |
Mar 04, 2011 | 33.01 | 33.65 | 32.60 | 33.10 | 4,955,749 | +0.16(+0.50%) |
Mar 03, 2011 | 33.64 | 33.81 | 32.73 | 32.94 | 3,512,051 | -0.28(-0.85%) |
Mar 02, 2011 | 33.02 | 33.29 | 32.67 | 33.22 | 3,522,569 | +0.03(+0.09%) |