Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.22 | 44.45 | 43.95 | 44.26 | 2,304,486 | -0.00(-0.01%) |
Feb 28, 2012 | 44.26 | 44.37 | 44.02 | 44.26 | 1,574,484 | +0.06(+0.14%) |
Feb 27, 2012 | 43.77 | 44.33 | 43.50 | 44.20 | 1,498,122 | +0.29(+0.66%) |
Feb 24, 2012 | 44.12 | 44.16 | 43.55 | 43.91 | 1,267,174 | -0.12(-0.27%) |
Feb 23, 2012 | 43.78 | 44.25 | 43.70 | 44.03 | 2,856,898 | +0.35(+0.80%) |
Feb 22, 2012 | 43.10 | 43.77 | 42.38 | 43.68 | 7,601,474 | -0.33(-0.74%) |
Feb 21, 2012 | 44.95 | 44.99 | 43.96 | 44.01 | 3,076,388 | -0.67(-1.50%) |
Feb 17, 2012 | 43.95 | 44.74 | 43.74 | 44.67 | 2,526,278 | +0.79(+1.81%) |
Feb 16, 2012 | 43.96 | 44.23 | 43.52 | 43.88 | 1,840,258 | +0.04(+0.08%) |
Feb 15, 2012 | 44.28 | 44.40 | 43.67 | 43.84 | 1,989,676 | -0.41(-0.92%) |
Feb 14, 2012 | 43.63 | 44.25 | 43.63 | 44.25 | 1,170,830 | +0.39(+0.89%) |
Feb 13, 2012 | 43.49 | 43.88 | 43.36 | 43.86 | 1,385,998 | +0.45(+1.02%) |
Feb 10, 2012 | 43.12 | 43.42 | 43.00 | 43.41 | 1,120,844 | -0.04(-0.08%) |
Feb 09, 2012 | 42.98 | 43.45 | 42.72 | 43.45 | 2,283,476 | +0.81(+1.90%) |
Feb 08, 2012 | 42.94 | 43.06 | 42.51 | 42.64 | 1,105,344 | -0.38(-0.87%) |
Feb 07, 2012 | 42.69 | 43.16 | 42.59 | 43.02 | 1,132,518 | +0.10(+0.23%) |
Feb 06, 2012 | 42.74 | 43.02 | 42.51 | 42.91 | 1,048,718 | +0.09(+0.21%) |
Feb 03, 2012 | 43.16 | 43.21 | 42.74 | 42.83 | 1,913,654 | -0.19(-0.44%) |
Feb 02, 2012 | 42.95 | 43.23 | 42.81 | 43.02 | 2,028,824 | +0.17(+0.41%) |
Feb 01, 2012 | 42.70 | 43.07 | 42.43 | 42.84 | 2,097,338 | +0.44(+1.04%) |
Jan 31, 2012 | 42.52 | 42.75 | 42.12 | 42.40 | 2,150,876 | -0.08(-0.19%) |
Jan 30, 2012 | 42.13 | 42.53 | 42.03 | 42.48 | 1,512,510 | +0.16(+0.38%) |
Jan 27, 2012 | 41.79 | 42.49 | 41.78 | 42.32 | 3,034,098 | +0.49(+1.17%) |
Jan 26, 2012 | 42.48 | 42.61 | 41.74 | 41.83 | 3,033,434 | -0.84(-1.97%) |
Jan 25, 2012 | 42.91 | 42.94 | 42.26 | 42.67 | 2,928,574 | -0.32(-0.74%) |
Jan 24, 2012 | 42.86 | 43.32 | 42.59 | 42.99 | 1,725,302 | +0.09(+0.22%) |
Jan 23, 2012 | 42.40 | 43.23 | 42.31 | 42.90 | 1,999,738 | +0.67(+1.57%) |
Jan 20, 2012 | 42.98 | 42.98 | 42.08 | 42.23 | 2,916,344 | -0.69(-1.61%) |
Jan 19, 2012 | 42.83 | 43.25 | 42.49 | 42.92 | 2,822,866 | +0.16(+0.37%) |
Jan 18, 2012 | 41.88 | 42.98 | 41.76 | 42.76 | 2,820,476 | +0.78(+1.86%) |
Jan 17, 2012 | 41.62 | 42.02 | 41.48 | 41.98 | 1,511,984 | +0.60(+1.46%) |
Jan 13, 2012 | 41.44 | 41.62 | 41.30 | 41.38 | 1,706,648 | -0.12(-0.28%) |
Jan 12, 2012 | 41.15 | 41.62 | 41.01 | 41.49 | 2,369,242 | +0.48(+1.18%) |
Jan 11, 2012 | 41.44 | 41.63 | 40.79 | 41.01 | 2,878,562 | -0.34(-0.83%) |
Jan 10, 2012 | 41.84 | 41.94 | 41.22 | 41.35 | 2,717,734 | -0.27(-0.64%) |
Jan 09, 2012 | 41.49 | 41.66 | 41.21 | 41.62 | 2,170,788 | +0.33(+0.80%) |
Jan 06, 2012 | 41.24 | 41.62 | 40.92 | 41.28 | 2,046,688 | -0.22(-0.53%) |
Jan 05, 2012 | 41.36 | 41.87 | 40.83 | 41.51 | 2,038,482 | +0.21(+0.50%) |
Jan 04, 2012 | 41.15 | 41.71 | 41.10 | 41.30 | 2,457,548 | -0.26(-0.61%) |
Dec 30, 2011 | 42.08 | 42.18 | 41.54 | 41.55 | 1,971,728 | -0.48(-1.13%) |
Dec 29, 2011 | 42.09 | 42.11 | 41.80 | 42.03 | 1,998,674 | +0.08(+0.19%) |
Dec 28, 2011 | 42.25 | 42.26 | 41.82 | 41.95 | 2,531,646 | -0.22(-0.52%) |
Dec 27, 2011 | 41.55 | 42.25 | 41.28 | 42.17 | 2,933,014 | +0.54(+1.30%) |
Dec 23, 2011 | 41.00 | 41.66 | 40.96 | 41.63 | 2,634,312 | +0.24(+0.58%) |
Dec 21, 2011 | 40.92 | 41.52 | 40.70 | 41.39 | 4,948,130 | +0.49(+1.20%) |
Dec 20, 2011 | 41.20 | 41.56 | 40.83 | 40.90 | 3,474,842 | +0.23(+0.58%) |
Dec 19, 2011 | 41.55 | 41.59 | 40.58 | 40.66 | 4,398,802 | -0.74(-1.80%) |
Dec 16, 2011 | 41.26 | 41.52 | 40.20 | 41.41 | 55,721,212 | +0.38(+0.91%) |
Dec 15, 2011 | 40.90 | 41.34 | 40.73 | 41.03 | 3,840,592 | +0.46(+1.15%) |
Dec 14, 2011 | 40.48 | 41.10 | 40.33 | 40.57 | 4,187,218 | -0.17(-0.42%) |
Dec 13, 2011 | 41.74 | 41.74 | 40.57 | 40.74 | 3,202,120 | -0.73(-1.75%) |
Dec 12, 2011 | 41.26 | 41.48 | 40.91 | 41.47 | 2,711,972 | +0.19(+0.46%) |
Dec 09, 2011 | 41.42 | 41.73 | 41.08 | 41.27 | 3,118,650 | +0.02(+0.06%) |
Dec 08, 2011 | 40.83 | 41.75 | 40.78 | 41.25 | 2,656,692 | +0.17(+0.41%) |
Dec 07, 2011 | 41.19 | 41.49 | 40.72 | 41.08 | 2,200,338 | -0.27(-0.65%) |
Dec 06, 2011 | 41.89 | 41.99 | 41.24 | 41.35 | 2,923,298 | -0.39(-0.93%) |
Dec 05, 2011 | 41.81 | 41.98 | 41.48 | 41.74 | 2,984,854 | +0.87(+2.12%) |
Dec 02, 2011 | 41.33 | 41.52 | 40.77 | 40.88 | 2,054,402 | -0.15(-0.37%) |
Dec 01, 2011 | 40.56 | 41.57 | 40.44 | 41.02 | 3,267,728 | +0.28(+0.69%) |
Nov 30, 2011 | 40.28 | 40.80 | 40.05 | 40.74 | 4,640,248 | +0.88(+2.22%) |
Nov 29, 2011 | 38.62 | 39.92 | 38.47 | 39.86 | 2,456,672 | +1.27(+3.28%) |
Nov 28, 2011 | 38.66 | 39.19 | 38.45 | 38.59 | 2,431,998 | +0.29(+0.76%) |
Nov 25, 2011 | 38.08 | 38.52 | 37.91 | 38.30 | 1,600,104 | +0.00(+0.00%) |
Nov 23, 2011 | 38.28 | 38.80 | 38.22 | 38.30 | 2,211,080 | -0.24(-0.62%) |
Nov 22, 2011 | 37.88 | 39.00 | 37.76 | 38.55 | 3,333,800 | +0.70(+1.85%) |
Nov 21, 2011 | 37.48 | 37.95 | 36.04 | 37.84 | 2,690,034 | -0.13(-0.36%) |
Nov 18, 2011 | 38.27 | 38.33 | 37.50 | 37.98 | 3,925,986 | -0.16(-0.41%) |
Nov 17, 2011 | 38.45 | 38.61 | 37.41 | 38.13 | 4,626,012 | +0.11(+0.29%) |
Nov 16, 2011 | 39.21 | 39.21 | 37.98 | 38.02 | 3,525,346 | -1.13(-2.89%) |
Nov 15, 2011 | 39.30 | 39.49 | 38.88 | 39.16 | 2,954,630 | -0.34(-0.86%) |
Nov 14, 2011 | 39.32 | 39.64 | 39.30 | 39.49 | 2,201,384 | +0.16(+0.41%) |
Nov 11, 2011 | 39.23 | 39.50 | 38.75 | 39.34 | 2,497,594 | +0.40(+1.03%) |
Nov 10, 2011 | 39.50 | 39.76 | 38.77 | 38.94 | 2,858,240 | -0.45(-1.13%) |
Nov 09, 2011 | 39.31 | 40.46 | 39.25 | 39.38 | 2,994,044 | -0.57(-1.43%) |
Nov 08, 2011 | 39.50 | 40.05 | 38.95 | 39.95 | 2,106,972 | +0.57(+1.43%) |
Nov 07, 2011 | 39.72 | 39.86 | 39.02 | 39.38 | 2,217,566 | -0.22(-0.56%) |
Nov 04, 2011 | 39.06 | 39.80 | 39.05 | 39.60 | 1,255,242 | -0.07(-0.16%) |
Nov 03, 2011 | 39.56 | 39.74 | 38.66 | 39.67 | 2,341,330 | +0.34(+0.86%) |
Nov 02, 2011 | 40.08 | 40.17 | 39.22 | 39.33 | 2,160,096 | -0.27(-0.68%) |
Nov 01, 2011 | 39.63 | 40.20 | 39.40 | 39.60 | 2,313,302 | -0.38(-0.95%) |
Oct 31, 2011 | 39.34 | 40.47 | 39.30 | 39.98 | 2,970,654 | +0.54(+1.38%) |
Oct 28, 2011 | 39.73 | 40.12 | 39.23 | 39.44 | 2,356,090 | -0.39(-0.99%) |
Oct 27, 2011 | 40.25 | 40.70 | 39.31 | 39.83 | 3,479,754 | -0.06(-0.15%) |
Oct 26, 2011 | 40.72 | 40.72 | 39.45 | 39.89 | 3,082,570 | -0.65(-1.60%) |
Oct 25, 2011 | 40.73 | 41.24 | 40.45 | 40.54 | 2,686,104 | -0.33(-0.81%) |
Oct 24, 2011 | 40.12 | 40.90 | 39.92 | 40.87 | 2,208,636 | +0.84(+2.11%) |
Oct 21, 2011 | 40.58 | 40.58 | 39.75 | 40.02 | 3,083,922 | -0.11(-0.26%) |
Oct 20, 2011 | 40.53 | 40.63 | 39.62 | 40.13 | 2,811,994 | -0.10(-0.25%) |
Oct 19, 2011 | 40.08 | 40.68 | 40.03 | 40.23 | 2,076,820 | +0.15(+0.39%) |
Oct 18, 2011 | 40.05 | 40.23 | 39.78 | 40.08 | 2,450,108 | +0.12(+0.31%) |
Oct 17, 2011 | 39.67 | 40.48 | 39.63 | 39.95 | 2,353,302 | -0.18(-0.45%) |
Oct 14, 2011 | 40.19 | 40.20 | 39.48 | 40.13 | 1,658,140 | +0.48(+1.21%) |
Oct 13, 2011 | 39.91 | 40.38 | 39.61 | 39.65 | 3,366,430 | -0.35(-0.88%) |
Oct 12, 2011 | 40.45 | 40.59 | 39.80 | 40.00 | 2,704,284 | -0.13(-0.32%) |
Oct 11, 2011 | 39.87 | 40.49 | 39.77 | 40.13 | 2,823,530 | +0.48(+1.21%) |
Oct 10, 2011 | 39.40 | 39.98 | 39.36 | 39.65 | 3,007,018 | +0.81(+2.09%) |
Oct 07, 2011 | 38.44 | 39.62 | 38.44 | 38.84 | 3,940,334 | +0.62(+1.61%) |
Oct 06, 2011 | 38.40 | 38.77 | 38.16 | 38.23 | 2,375,044 | -0.06(-0.17%) |
Oct 05, 2011 | 37.77 | 38.48 | 37.27 | 38.29 | 2,505,540 | +0.76(+2.01%) |
Oct 04, 2011 | 36.50 | 37.56 | 36.15 | 37.53 | 3,058,734 | +0.69(+1.89%) |
Oct 03, 2011 | 37.28 | 38.00 | 36.61 | 36.84 | 3,086,570 | -0.73(-1.94%) |
Sep 30, 2011 | 37.18 | 38.11 | 37.01 | 37.57 | 2,841,988 | -0.07(-0.19%) |
Sep 29, 2011 | 38.59 | 38.77 | 36.67 | 37.64 | 3,683,236 | -0.64(-1.67%) |
Sep 28, 2011 | 38.16 | 39.03 | 38.02 | 38.28 | 2,830,588 | +0.43(+1.12%) |
Sep 27, 2011 | 39.31 | 39.67 | 37.62 | 37.85 | 3,718,310 | -0.89(-2.28%) |
Sep 26, 2011 | 38.26 | 38.84 | 37.91 | 38.74 | 3,126,566 | +0.79(+2.07%) |
Sep 23, 2011 | 37.08 | 37.97 | 36.88 | 37.95 | 2,830,774 | +0.80(+2.14%) |
Sep 22, 2011 | 37.01 | 37.98 | 36.81 | 37.16 | 3,493,138 | -0.84(-2.21%) |
Sep 21, 2011 | 38.05 | 38.88 | 37.90 | 38.00 | 2,904,526 | +0.16(+0.41%) |
Sep 20, 2011 | 38.38 | 38.72 | 37.66 | 37.84 | 2,597,132 | -0.30(-0.79%) |
Sep 19, 2011 | 37.52 | 38.31 | 37.22 | 38.15 | 3,720,508 | +0.38(+0.99%) |
Sep 16, 2011 | 37.76 | 38.16 | 37.64 | 37.77 | 4,381,500 | +0.14(+0.36%) |
Sep 15, 2011 | 37.50 | 38.09 | 37.39 | 37.63 | 3,582,720 | +0.25(+0.68%) |
Sep 14, 2011 | 36.28 | 37.76 | 36.01 | 37.38 | 4,889,060 | +1.38(+3.83%) |
Sep 13, 2011 | 35.95 | 36.20 | 35.65 | 36.00 | 1,592,144 | +0.10(+0.29%) |
Sep 12, 2011 | 34.67 | 35.90 | 34.62 | 35.90 | 2,657,206 | +0.74(+2.10%) |
Sep 09, 2011 | 35.34 | 35.62 | 34.95 | 35.16 | 3,142,608 | -0.45(-1.25%) |
Sep 08, 2011 | 35.93 | 36.24 | 35.51 | 35.60 | 2,712,588 | -0.39(-1.10%) |
Sep 07, 2011 | 36.48 | 36.49 | 35.92 | 35.99 | 3,625,162 | -0.10(-0.26%) |
Sep 06, 2011 | 34.83 | 36.34 | 34.62 | 36.09 | 3,535,042 | +0.49(+1.36%) |
Sep 02, 2011 | 35.28 | 35.91 | 35.14 | 35.60 | 2,188,998 | -0.29(-0.79%) |
Sep 01, 2011 | 36.03 | 36.13 | 35.55 | 35.89 | 3,802,898 | +0.17(+0.49%) |
Aug 31, 2011 | 36.95 | 37.12 | 35.65 | 35.72 | 5,612,270 | -0.96(-2.62%) |
Aug 30, 2011 | 36.92 | 37.36 | 36.50 | 36.67 | 5,023,506 | -0.23(-0.64%) |
Aug 29, 2011 | 35.36 | 37.01 | 35.34 | 36.91 | 5,294,132 | +1.68(+4.77%) |
Aug 26, 2011 | 33.78 | 35.31 | 33.40 | 35.23 | 3,883,494 | +1.41(+4.18%) |
Aug 25, 2011 | 34.29 | 34.70 | 33.74 | 33.81 | 3,860,000 | -0.28(-0.82%) |
Aug 24, 2011 | 33.13 | 34.18 | 33.02 | 34.09 | 3,346,500 | +0.84(+2.51%) |
Aug 23, 2011 | 32.69 | 33.27 | 32.47 | 33.26 | 4,334,980 | +0.78(+2.40%) |
Aug 22, 2011 | 33.15 | 33.24 | 32.00 | 32.48 | 3,707,922 | +0.04(+0.12%) |
Aug 19, 2011 | 32.51 | 33.02 | 32.06 | 32.44 | 3,630,114 | -0.33(-1.01%) |
Aug 18, 2011 | 31.27 | 33.12 | 30.56 | 32.77 | 6,694,136 | -0.46(-1.40%) |
Aug 17, 2011 | 34.90 | 35.11 | 33.02 | 33.23 | 5,065,434 | -1.52(-4.36%) |
Aug 16, 2011 | 33.78 | 34.92 | 33.65 | 34.75 | 5,566,900 | +0.78(+2.31%) |
Aug 15, 2011 | 33.56 | 33.98 | 33.38 | 33.97 | 2,132,350 | +0.59(+1.77%) |
Aug 12, 2011 | 33.01 | 33.41 | 32.49 | 33.38 | 3,997,676 | +0.66(+2.03%) |
Aug 11, 2011 | 31.78 | 33.07 | 31.70 | 32.71 | 3,636,316 | +1.07(+3.37%) |
Aug 10, 2011 | 31.75 | 32.52 | 31.41 | 31.64 | 4,364,460 | -0.71(-2.18%) |
Aug 09, 2011 | 31.51 | 32.37 | 30.42 | 32.35 | 5,076,030 | +1.88(+6.15%) |
Aug 08, 2011 | 30.48 | 31.27 | 30.00 | 30.48 | 4,435,098 | -0.93(-2.98%) |
Aug 05, 2011 | 32.06 | 32.23 | 31.09 | 31.41 | 4,596,730 | -0.36(-1.12%) |
Aug 04, 2011 | 32.58 | 32.97 | 31.77 | 31.77 | 2,915,644 | -1.31(-3.96%) |
Aug 03, 2011 | 32.44 | 33.13 | 31.92 | 33.08 | 3,342,696 | +0.64(+1.96%) |
Aug 02, 2011 | 32.98 | 33.31 | 32.41 | 32.44 | 2,152,268 | -0.88(-2.63%) |
Aug 01, 2011 | 33.38 | 33.49 | 32.69 | 33.31 | 1,695,658 | +0.20(+0.60%) |
Jul 29, 2011 | 33.13 | 33.27 | 32.28 | 33.12 | 2,454,394 | -0.14(-0.42%) |
Jul 28, 2011 | 33.41 | 33.57 | 33.13 | 33.26 | 2,536,758 | -0.20(-0.60%) |
Jul 27, 2011 | 33.90 | 33.91 | 33.35 | 33.45 | 1,802,026 | -0.14(-0.40%) |
Jul 26, 2011 | 33.70 | 33.95 | 33.38 | 33.59 | 1,841,330 | -0.14(-0.42%) |
Jul 25, 2011 | 34.13 | 34.28 | 33.70 | 33.73 | 1,548,028 | -0.65(-1.89%) |
Jul 22, 2011 | 34.34 | 34.73 | 34.30 | 34.38 | 1,268,422 | +0.03(+0.07%) |
Jul 21, 2011 | 34.35 | 34.84 | 34.30 | 34.35 | 1,083,964 | +0.09(+0.28%) |
Jul 20, 2011 | 34.15 | 34.38 | 33.91 | 34.26 | 1,977,790 | -0.21(-0.59%) |
Jul 19, 2011 | 34.06 | 34.49 | 33.96 | 34.47 | 1,592,308 | +0.69(+2.04%) |
Jul 18, 2011 | 33.98 | 34.07 | 33.70 | 33.77 | 2,338,660 | -0.64(-1.86%) |
Jul 15, 2011 | 34.51 | 34.86 | 34.10 | 34.41 | 1,638,022 | -0.05(-0.13%) |
Jul 14, 2011 | 34.76 | 34.99 | 34.28 | 34.46 | 2,838,276 | -0.13(-0.38%) |
Jul 13, 2011 | 34.45 | 34.73 | 34.26 | 34.59 | 3,350,226 | -0.01(-0.04%) |
Jul 12, 2011 | 34.65 | 34.99 | 34.50 | 34.60 | 2,679,104 | -0.20(-0.57%) |
Jul 11, 2011 | 34.73 | 34.98 | 34.60 | 34.80 | 2,021,340 | -0.13(-0.39%) |
Jul 08, 2011 | 34.91 | 35.16 | 34.70 | 34.94 | 1,757,394 | -0.16(-0.47%) |
Jul 07, 2011 | 35.00 | 35.27 | 34.84 | 35.10 | 2,591,296 | +0.33(+0.95%) |
Jul 06, 2011 | 34.65 | 34.93 | 34.48 | 34.77 | 1,628,130 | +0.16(+0.48%) |
Jul 05, 2011 | 34.34 | 34.72 | 34.05 | 34.61 | 2,540,950 | +0.49(+1.45%) |
Jul 01, 2011 | 33.51 | 34.25 | 33.37 | 34.12 | 1,898,828 | +0.80(+2.42%) |
Jun 30, 2011 | 33.78 | 33.99 | 33.23 | 33.31 | 3,052,080 | -0.27(-0.80%) |
Jun 29, 2011 | 33.42 | 33.84 | 32.94 | 33.58 | 3,106,564 | +0.09(+0.25%) |
Jun 28, 2011 | 33.12 | 33.54 | 33.08 | 33.49 | 1,948,642 | +0.45(+1.38%) |
Jun 27, 2011 | 32.81 | 33.15 | 32.49 | 33.04 | 2,407,370 | +0.41(+1.26%) |
Jun 24, 2011 | 32.99 | 32.99 | 32.62 | 32.63 | 2,294,490 | -0.34(-1.03%) |
Jun 23, 2011 | 32.40 | 33.00 | 32.40 | 32.97 | 1,861,828 | +0.32(+1.00%) |
Jun 22, 2011 | 32.75 | 32.87 | 32.44 | 32.65 | 2,350,342 | -0.10(-0.31%) |
Jun 21, 2011 | 32.14 | 32.80 | 32.05 | 32.74 | 2,738,962 | +0.66(+2.06%) |
Jun 20, 2011 | 32.04 | 32.12 | 31.08 | 32.09 | 2,325,126 | +0.76(+2.43%) |
Jun 17, 2011 | 31.64 | 31.79 | 31.31 | 31.32 | 3,088,988 | -0.04(-0.11%) |
Jun 16, 2011 | 31.39 | 31.43 | 31.00 | 31.36 | 2,559,314 | -0.00(-0.02%) |
Jun 15, 2011 | 31.25 | 31.49 | 31.18 | 31.36 | 2,445,452 | -0.20(-0.63%) |
Jun 14, 2011 | 31.39 | 31.60 | 31.25 | 31.57 | 2,232,808 | +0.38(+1.22%) |
Jun 13, 2011 | 31.03 | 31.34 | 30.88 | 31.18 | 2,017,996 | +0.31(+1.00%) |
Jun 10, 2011 | 31.14 | 31.21 | 30.85 | 30.88 | 1,462,314 | -0.32(-1.04%) |
Jun 09, 2011 | 31.02 | 31.45 | 30.84 | 31.20 | 2,133,234 | +0.17(+0.55%) |
Jun 08, 2011 | 31.25 | 31.25 | 30.83 | 31.03 | 2,421,288 | -0.31(-0.99%) |
Jun 07, 2011 | 30.77 | 31.65 | 30.75 | 31.34 | 2,680,542 | +0.59(+1.92%) |
Jun 06, 2011 | 30.62 | 30.86 | 30.51 | 30.75 | 2,139,792 | -0.07(-0.23%) |
Jun 03, 2011 | 30.77 | 31.11 | 30.52 | 30.82 | 3,805,978 | -0.18(-0.56%) |
May 24, 2011 | 31.13 | 31.23 | 30.75 | 31.00 | 1,646,852 | -0.09(-0.29%) |
May 23, 2011 | 30.98 | 31.37 | 30.91 | 31.09 | 1,880,208 | -0.18(-0.58%) |
May 20, 2011 | 31.68 | 31.89 | 31.00 | 31.27 | 3,279,978 | -0.29(-0.92%) |
May 19, 2011 | 31.86 | 32.23 | 31.54 | 31.55 | 6,757,476 | +0.89(+2.90%) |
May 18, 2011 | 30.06 | 30.72 | 29.95 | 30.66 | 2,437,330 | +0.52(+1.71%) |
May 17, 2011 | 30.03 | 30.28 | 29.91 | 30.15 | 1,417,858 | +0.01(+0.03%) |
May 16, 2011 | 30.48 | 30.48 | 30.09 | 30.14 | 1,594,210 | -0.38(-1.23%) |
May 13, 2011 | 30.90 | 30.90 | 30.22 | 30.52 | 1,664,938 | -0.25(-0.80%) |
May 12, 2011 | 29.95 | 30.79 | 29.93 | 30.76 | 3,045,032 | +0.88(+2.95%) |
May 11, 2011 | 29.93 | 30.15 | 29.48 | 29.88 | 1,457,564 | -0.12(-0.42%) |
May 10, 2011 | 29.55 | 30.08 | 29.52 | 30.00 | 1,388,444 | +0.50(+1.69%) |
May 09, 2011 | 29.12 | 29.55 | 29.08 | 29.50 | 1,216,118 | +0.47(+1.62%) |
May 06, 2011 | 29.33 | 29.49 | 29.03 | 29.04 | 1,130,006 | -0.04(-0.15%) |
May 05, 2011 | 28.95 | 29.43 | 28.90 | 29.08 | 1,799,466 | +0.03(+0.10%) |
May 04, 2011 | 29.26 | 29.46 | 28.88 | 29.05 | 1,601,698 | -0.32(-1.09%) |
May 03, 2011 | 29.02 | 29.39 | 28.98 | 29.37 | 1,785,230 | +0.36(+1.24%) |
May 02, 2011 | 29.02 | 29.11 | 28.82 | 29.01 | 1,663,630 | +0.26(+0.90%) |
Apr 29, 2011 | 28.68 | 28.98 | 28.64 | 28.75 | 3,364,496 | +0.04(+0.14%) |
Apr 28, 2011 | 29.13 | 29.25 | 28.69 | 28.71 | 1,945,668 | -0.35(-1.20%) |
Apr 27, 2011 | 28.68 | 29.14 | 28.52 | 29.06 | 1,586,874 | +0.52(+1.82%) |
Apr 26, 2011 | 28.59 | 28.70 | 28.43 | 28.54 | 1,473,960 | +0.07(+0.26%) |
Apr 25, 2011 | 28.57 | 28.68 | 28.41 | 28.46 | 1,426,596 | -0.11(-0.38%) |
Apr 21, 2011 | 28.72 | 28.86 | 28.51 | 28.57 | 1,293,204 | -0.30(-1.02%) |
Apr 20, 2011 | 28.44 | 28.89 | 28.44 | 28.87 | 1,495,452 | +0.71(+2.50%) |
Apr 19, 2011 | 28.41 | 28.52 | 28.09 | 28.16 | 1,983,712 | -0.26(-0.91%) |
Apr 18, 2011 | 28.18 | 28.48 | 28.07 | 28.43 | 1,929,188 | -0.02(-0.09%) |
Apr 15, 2011 | 28.27 | 28.45 | 28.05 | 28.45 | 1,560,000 | +0.25(+0.90%) |
Apr 14, 2011 | 28.04 | 28.39 | 27.93 | 28.20 | 2,080,332 | -0.05(-0.18%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.66 | 28.25 | 2,423,954 | +0.27(+0.95%) |
Apr 12, 2011 | 27.85 | 28.25 | 27.61 | 27.98 | 3,343,536 | -0.05(-0.20%) |
Apr 11, 2011 | 27.98 | 28.16 | 27.80 | 28.04 | 1,343,750 | +0.19(+0.68%) |
Apr 08, 2011 | 28.47 | 28.63 | 27.64 | 27.84 | 1,795,276 | -0.61(-2.14%) |
Apr 07, 2011 | 28.37 | 28.90 | 28.35 | 28.45 | 1,509,874 | +0.07(+0.25%) |
Apr 06, 2011 | 28.41 | 28.68 | 28.36 | 28.39 | 2,113,766 | +0.05(+0.16%) |
Apr 05, 2011 | 28.20 | 28.65 | 28.07 | 28.34 | 1,598,404 | +0.17(+0.60%) |
Apr 04, 2011 | 28.34 | 28.40 | 27.93 | 28.17 | 1,194,242 | -0.19(-0.67%) |
Apr 01, 2011 | 27.91 | 28.60 | 27.89 | 28.36 | 2,882,018 | +0.60(+2.16%) |
Mar 31, 2011 | 28.10 | 28.12 | 27.45 | 27.76 | 2,537,404 | -0.34(-1.21%) |
Mar 30, 2011 | 28.10 | 28.12 | 27.70 | 28.10 | 1,710,288 | +0.52(+1.89%) |
Mar 29, 2011 | 27.52 | 27.77 | 27.45 | 27.58 | 1,755,880 | +0.07(+0.27%) |
Mar 28, 2011 | 27.65 | 27.76 | 27.43 | 27.50 | 1,533,950 | -0.16(-0.56%) |
Mar 25, 2011 | 27.66 | 27.90 | 27.54 | 27.66 | 1,996,808 | +0.02(+0.07%) |
Mar 24, 2011 | 27.25 | 27.67 | 27.07 | 27.64 | 2,181,044 | +0.56(+2.07%) |
Mar 23, 2011 | 26.79 | 27.18 | 26.59 | 27.08 | 1,615,780 | +0.26(+0.97%) |
Mar 22, 2011 | 26.92 | 27.02 | 26.72 | 26.82 | 2,191,396 | +0.02(+0.09%) |
Mar 21, 2011 | 26.83 | 27.20 | 26.74 | 26.80 | 1,967,114 | -0.23(-0.85%) |
Mar 18, 2011 | 26.85 | 27.04 | 26.75 | 27.02 | 3,356,516 | +0.35(+1.33%) |
Mar 17, 2011 | 27.11 | 27.11 | 26.50 | 26.67 | 2,717,980 | -0.16(-0.61%) |
Mar 16, 2011 | 26.52 | 26.98 | 26.33 | 26.84 | 3,018,354 | +0.14(+0.52%) |
Mar 15, 2011 | 26.53 | 26.90 | 26.43 | 26.70 | 2,255,602 | -0.32(-1.18%) |
Mar 14, 2011 | 26.77 | 27.41 | 26.75 | 27.02 | 3,741,026 | +0.30(+1.10%) |
Mar 11, 2011 | 26.27 | 26.81 | 26.23 | 26.72 | 2,876,414 | +0.54(+2.06%) |
Mar 10, 2011 | 25.79 | 26.45 | 25.71 | 26.18 | 2,443,022 | +0.20(+0.77%) |
Mar 09, 2011 | 25.83 | 26.04 | 25.50 | 25.98 | 1,741,656 | +0.08(+0.31%) |
Mar 08, 2011 | 25.38 | 26.00 | 25.34 | 25.90 | 2,331,320 | +0.54(+2.15%) |
Mar 07, 2011 | 26.10 | 26.14 | 25.20 | 25.36 | 2,843,522 | -0.63(-2.44%) |
Mar 04, 2011 | 26.21 | 26.46 | 25.77 | 25.99 | 3,720,180 | +0.33(+1.31%) |
Mar 03, 2011 | 25.48 | 25.86 | 25.44 | 25.66 | 3,018,656 | +0.39(+1.54%) |
Mar 02, 2011 | 25.09 | 25.48 | 25.02 | 25.27 | 2,834,308 | +0.21(+0.82%) |