Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.56 | 46.59 | 46.20 | 46.46 | 16,045,137 | -0.07(-0.15%) |
Feb 28, 2012 | 46.12 | 46.70 | 46.05 | 46.53 | 16,223,222 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.15 | 45.70 | 46.01 | 11,938,905 | -0.01(-0.02%) |
Feb 24, 2012 | 46.25 | 46.25 | 45.82 | 46.02 | 14,678,300 | -0.05(-0.11%) |
Feb 23, 2012 | 46.13 | 46.74 | 45.93 | 46.07 | 12,706,513 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.24 | 45.90 | 46.00 | 11,518,091 | -0.03(-0.06%) |
Feb 21, 2012 | 46.16 | 46.17 | 45.82 | 46.02 | 11,420,117 | +0.04(+0.08%) |
Feb 17, 2012 | 46.15 | 46.19 | 45.86 | 45.99 | 12,799,770 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.11 | 45.60 | 45.94 | 11,580,218 | +0.19(+0.42%) |
Feb 15, 2012 | 45.65 | 45.96 | 45.62 | 45.75 | 12,676,604 | +0.03(+0.06%) |
Feb 14, 2012 | 45.82 | 45.90 | 45.52 | 45.72 | 12,688,137 | -0.05(-0.11%) |
Feb 13, 2012 | 45.93 | 45.96 | 45.71 | 45.77 | 13,654,674 | +0.06(+0.12%) |
Feb 10, 2012 | 45.79 | 45.83 | 45.47 | 45.71 | 19,720,520 | -0.21(-0.45%) |
Feb 09, 2012 | 46.11 | 46.24 | 45.87 | 45.92 | 15,454,557 | -0.25(-0.54%) |
Feb 08, 2012 | 46.14 | 46.24 | 46.06 | 46.17 | 9,684,061 | -0.01(-0.03%) |
Feb 07, 2012 | 46.11 | 46.27 | 46.01 | 46.18 | 13,024,008 | +0.05(+0.11%) |
Feb 06, 2012 | 46.32 | 46.41 | 46.03 | 46.13 | 13,475,556 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.72 | 46.37 | 46.45 | 12,770,054 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.68 | 46.24 | 46.41 | 11,704,379 | -0.07(-0.15%) |
Feb 01, 2012 | 46.68 | 46.93 | 46.46 | 46.48 | 17,347,830 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.67 | 46.39 | 46.64 | 19,104,594 | +0.14(+0.30%) |
Jan 30, 2012 | 46.23 | 46.50 | 46.09 | 46.50 | 10,573,215 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.61 | 46.32 | 46.39 | 14,795,463 | -0.10(-0.21%) |
Jan 26, 2012 | 46.37 | 46.62 | 46.15 | 46.49 | 17,706,046 | +0.35(+0.75%) |
Jan 25, 2012 | 45.88 | 46.21 | 45.83 | 46.14 | 14,880,848 | +0.15(+0.32%) |
Jan 24, 2012 | 45.53 | 46.31 | 45.53 | 46.00 | 17,397,764 | +0.00(+0.00%) |
Jan 23, 2012 | 46.16 | 46.23 | 45.91 | 46.00 | 14,308,021 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.39 | 45.67 | 46.19 | 20,795,428 | +0.06(+0.12%) |
Jan 19, 2012 | 46.11 | 46.17 | 45.85 | 46.13 | 16,533,732 | -0.06(-0.14%) |
Jan 18, 2012 | 46.18 | 46.26 | 46.00 | 46.19 | 11,440,460 | +0.11(+0.25%) |
Jan 17, 2012 | 46.38 | 46.48 | 45.64 | 46.08 | 11,813,943 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.55 | 46.18 | 12,688,500 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.29 | 45.95 | 46.16 | 10,461,555 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.38 | 45.88 | 46.09 | 9,546,175 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.28 | 46.00 | 46.14 | 11,979,356 | +0.19(+0.42%) |
Jan 09, 2012 | 45.97 | 46.06 | 45.58 | 45.95 | 11,212,833 | +0.07(+0.15%) |
Jan 06, 2012 | 46.31 | 46.32 | 45.72 | 45.88 | 21,706,076 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.42 | 45.88 | 46.28 | 16,798,116 | -0.06(-0.12%) |
Jan 04, 2012 | 46.53 | 46.62 | 46.07 | 46.34 | 13,061,973 | -0.07(-0.15%) |
Dec 30, 2011 | 46.62 | 46.62 | 46.39 | 46.41 | 7,009,136 | -0.21(-0.46%) |
Dec 29, 2011 | 46.22 | 46.72 | 46.17 | 46.62 | 7,965,206 | +0.30(+0.66%) |
Dec 28, 2011 | 46.68 | 46.72 | 46.21 | 46.31 | 8,290,602 | -0.40(-0.86%) |
Dec 27, 2011 | 46.70 | 46.93 | 46.63 | 46.72 | 7,025,885 | +0.03(+0.06%) |
Dec 23, 2011 | 46.16 | 46.70 | 46.12 | 46.69 | 9,190,431 | +0.72(+1.57%) |
Dec 21, 2011 | 45.86 | 46.00 | 45.70 | 45.97 | 11,972,312 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.30 | 45.66 | 15,952,597 | +0.70(+1.56%) |
Dec 19, 2011 | 45.42 | 45.49 | 44.84 | 44.96 | 12,753,327 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.55 | 44.97 | 45.50 | 27,153,026 | +0.21(+0.47%) |
Dec 15, 2011 | 45.04 | 45.36 | 44.98 | 45.29 | 13,617,242 | +0.58(+1.30%) |
Dec 14, 2011 | 44.85 | 45.13 | 44.53 | 44.71 | 13,852,354 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.68 | 44.84 | 20,088,858 | -0.11(-0.24%) |
Dec 12, 2011 | 45.20 | 45.43 | 44.83 | 44.94 | 15,249,758 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.77 | 45.27 | 45.66 | 12,486,415 | +0.53(+1.18%) |
Dec 08, 2011 | 45.39 | 45.61 | 44.98 | 45.13 | 13,513,651 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.86 | 44.84 | 45.61 | 16,257,986 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.24 | 44.76 | 44.93 | 14,722,090 | +0.09(+0.21%) |
Dec 05, 2011 | 45.36 | 45.47 | 44.47 | 44.84 | 21,596,036 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.92 | 44.79 | 44.91 | 22,317,932 | -0.69(-1.52%) |
Dec 01, 2011 | 45.77 | 45.96 | 45.53 | 45.61 | 13,923,346 | -0.19(-0.42%) |
Nov 30, 2011 | 45.23 | 45.81 | 45.15 | 45.80 | 21,227,194 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.20 | 44.42 | 12,610,533 | +0.29(+0.66%) |
Nov 28, 2011 | 43.79 | 44.38 | 43.72 | 44.13 | 16,412,939 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.62 | 43.20 | 43.36 | 8,251,217 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.93 | 43.46 | 43.46 | 14,780,202 | -0.64(-1.45%) |
Nov 22, 2011 | 44.14 | 44.31 | 43.96 | 44.10 | 12,380,046 | -0.03(-0.06%) |
Nov 21, 2011 | 44.36 | 44.41 | 44.09 | 44.13 | 46,791,640 | -0.64(-1.43%) |
Nov 18, 2011 | 45.01 | 45.01 | 44.56 | 44.77 | 18,056,338 | -0.06(-0.14%) |
Nov 17, 2011 | 44.99 | 45.23 | 44.38 | 44.83 | 19,860,502 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.69 | 45.08 | 45.15 | 11,978,056 | -0.41(-0.91%) |
Nov 15, 2011 | 45.55 | 45.78 | 45.23 | 45.57 | 15,298,676 | +0.06(+0.12%) |
Nov 14, 2011 | 45.55 | 45.80 | 45.33 | 45.51 | 11,803,998 | -0.24(-0.52%) |
Nov 11, 2011 | 45.31 | 45.92 | 45.31 | 45.75 | 12,960,327 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.17 | 44.63 | 44.96 | 10,704,868 | +0.41(+0.93%) |
Nov 09, 2011 | 44.92 | 44.96 | 44.24 | 44.54 | 15,792,423 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.57 | 44.84 | 45.47 | 11,395,273 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.11 | 44.35 | 44.87 | 12,528,230 | -0.08(-0.19%) |
Nov 04, 2011 | 44.87 | 45.25 | 44.46 | 44.96 | 13,871,909 | -0.15(-0.34%) |
Nov 03, 2011 | 44.92 | 45.24 | 44.64 | 45.11 | 14,927,471 | +0.49(+1.10%) |
Nov 02, 2011 | 45.15 | 45.15 | 44.46 | 44.62 | 14,457,110 | +0.18(+0.41%) |
Nov 01, 2011 | 44.65 | 44.94 | 44.30 | 44.44 | 21,043,576 | -0.71(-1.57%) |
Oct 31, 2011 | 45.69 | 46.18 | 45.14 | 45.15 | 19,561,102 | -0.85(-1.84%) |
Oct 28, 2011 | 46.02 | 46.17 | 45.58 | 45.99 | 14,820,240 | +0.07(+0.15%) |
Oct 27, 2011 | 45.57 | 46.06 | 45.37 | 45.92 | 23,341,648 | +0.71(+1.57%) |
Oct 26, 2011 | 45.01 | 45.29 | 44.72 | 45.22 | 14,165,954 | +0.56(+1.26%) |
Oct 25, 2011 | 45.26 | 45.45 | 44.56 | 44.65 | 14,726,100 | -0.73(-1.61%) |
Oct 24, 2011 | 44.80 | 45.43 | 44.59 | 45.38 | 17,903,668 | +0.67(+1.49%) |
Oct 21, 2011 | 44.25 | 44.76 | 44.09 | 44.72 | 18,793,370 | +0.88(+2.00%) |
Oct 20, 2011 | 44.14 | 44.26 | 43.69 | 43.84 | 16,489,479 | -0.08(-0.18%) |
Oct 19, 2011 | 45.23 | 45.23 | 43.58 | 43.92 | 28,474,702 | -1.25(-2.76%) |
Oct 18, 2011 | 44.70 | 45.39 | 44.45 | 45.17 | 16,695,056 | +0.44(+0.99%) |
Oct 17, 2011 | 45.15 | 45.46 | 44.61 | 44.72 | 15,400,763 | -0.65(-1.44%) |
Oct 14, 2011 | 45.36 | 45.39 | 44.99 | 45.38 | 9,526,449 | +0.34(+0.76%) |
Oct 13, 2011 | 45.19 | 45.19 | 44.57 | 45.03 | 11,097,986 | -0.07(-0.16%) |
Oct 12, 2011 | 44.96 | 45.36 | 44.78 | 45.10 | 13,371,436 | +0.26(+0.58%) |
Oct 11, 2011 | 45.05 | 45.12 | 44.77 | 44.84 | 10,878,254 | -0.33(-0.73%) |
Oct 10, 2011 | 44.79 | 45.17 | 44.62 | 45.17 | 10,132,204 | +0.91(+2.06%) |
Oct 07, 2011 | 44.18 | 44.68 | 44.17 | 44.26 | 17,631,416 | +0.22(+0.51%) |
Oct 06, 2011 | 43.62 | 44.05 | 43.62 | 44.04 | 13,685,709 | +0.32(+0.74%) |
Oct 05, 2011 | 43.62 | 43.83 | 43.19 | 43.71 | 21,972,142 | +0.13(+0.29%) |
Oct 04, 2011 | 43.15 | 43.70 | 42.65 | 43.59 | 25,941,270 | +0.06(+0.14%) |
Oct 03, 2011 | 44.51 | 45.02 | 43.50 | 43.53 | 24,083,072 | -1.13(-2.53%) |
Sep 30, 2011 | 44.32 | 45.39 | 44.28 | 44.65 | 20,763,048 | -0.15(-0.33%) |
Sep 29, 2011 | 44.82 | 45.04 | 44.18 | 44.80 | 12,727,063 | +0.46(+1.03%) |
Sep 28, 2011 | 44.80 | 45.19 | 44.27 | 44.35 | 12,785,501 | -0.40(-0.89%) |
Sep 27, 2011 | 44.43 | 45.12 | 43.97 | 44.75 | 18,710,180 | +0.79(+1.80%) |
Sep 26, 2011 | 43.50 | 44.07 | 43.48 | 43.95 | 15,063,938 | +0.77(+1.79%) |
Sep 23, 2011 | 42.98 | 43.40 | 42.77 | 43.18 | 15,665,866 | -0.23(-0.53%) |
Sep 22, 2011 | 43.58 | 43.89 | 42.87 | 43.41 | 27,751,038 | -0.85(-1.92%) |
Sep 21, 2011 | 45.01 | 45.29 | 44.24 | 44.26 | 14,321,639 | -0.76(-1.70%) |
Sep 20, 2011 | 45.17 | 45.47 | 44.72 | 45.03 | 15,510,498 | +0.06(+0.12%) |
Sep 19, 2011 | 44.91 | 45.15 | 44.61 | 44.97 | 12,154,770 | -0.32(-0.70%) |
Sep 16, 2011 | 45.24 | 45.39 | 44.84 | 45.29 | 22,376,630 | +0.13(+0.30%) |
Sep 15, 2011 | 45.07 | 45.31 | 44.82 | 45.15 | 15,155,305 | +0.47(+1.05%) |
Sep 14, 2011 | 44.84 | 45.20 | 44.16 | 44.68 | 19,148,412 | +0.08(+0.19%) |
Sep 13, 2011 | 44.86 | 44.91 | 44.30 | 44.60 | 16,538,106 | +0.01(+0.03%) |
Sep 12, 2011 | 44.24 | 44.60 | 43.68 | 44.58 | 19,179,220 | -0.04(-0.08%) |
Sep 09, 2011 | 45.15 | 45.16 | 44.37 | 44.62 | 24,258,488 | -0.92(-2.02%) |
Sep 08, 2011 | 45.54 | 46.23 | 45.46 | 45.54 | 22,180,818 | -0.34(-0.73%) |
Sep 07, 2011 | 45.60 | 45.89 | 45.36 | 45.87 | 15,346,378 | +0.55(+1.22%) |
Sep 06, 2011 | 44.29 | 45.40 | 43.83 | 45.32 | 22,599,844 | +0.40(+0.89%) |
Sep 02, 2011 | 45.45 | 45.57 | 44.81 | 44.92 | 19,560,062 | -0.88(-1.93%) |
Sep 01, 2011 | 46.04 | 46.37 | 45.65 | 45.80 | 15,890,272 | -0.33(-0.71%) |
Aug 31, 2011 | 46.30 | 46.44 | 45.81 | 46.13 | 20,758,272 | +0.02(+0.05%) |
Aug 30, 2011 | 46.15 | 46.30 | 45.71 | 46.11 | 15,950,069 | -0.06(-0.14%) |
Aug 29, 2011 | 45.32 | 46.22 | 45.26 | 46.18 | 18,353,260 | +1.11(+2.46%) |
Aug 26, 2011 | 44.56 | 45.27 | 43.82 | 45.07 | 20,182,720 | +0.21(+0.47%) |
Aug 25, 2011 | 45.51 | 45.51 | 44.61 | 44.86 | 18,900,222 | -0.68(-1.50%) |
Aug 24, 2011 | 45.43 | 45.66 | 45.06 | 45.54 | 20,898,382 | +0.39(+0.86%) |
Aug 23, 2011 | 44.14 | 45.16 | 44.07 | 45.15 | 21,410,726 | +1.17(+2.65%) |
Aug 22, 2011 | 44.47 | 44.55 | 43.79 | 43.98 | 19,700,184 | +0.10(+0.24%) |
Aug 19, 2011 | 43.72 | 44.32 | 43.60 | 43.88 | 27,909,294 | -0.01(-0.03%) |
Aug 18, 2011 | 43.91 | 44.18 | 43.10 | 43.89 | 33,638,324 | -0.76(-1.71%) |
Aug 17, 2011 | 44.86 | 45.07 | 44.34 | 44.66 | 16,557,765 | -0.07(-0.16%) |
Aug 16, 2011 | 44.32 | 44.97 | 44.26 | 44.73 | 18,911,334 | -0.16(-0.36%) |
Aug 15, 2011 | 44.37 | 44.91 | 44.20 | 44.89 | 56,641,400 | +0.85(+1.94%) |
Aug 12, 2011 | 44.20 | 44.47 | 43.71 | 44.03 | 60,906,688 | -0.06(-0.13%) |
Aug 11, 2011 | 41.82 | 44.61 | 41.79 | 44.09 | 48,226,952 | +2.25(+5.38%) |
Aug 10, 2011 | 42.82 | 43.06 | 41.70 | 41.83 | 47,038,984 | -1.39(-3.22%) |
Aug 09, 2011 | 42.95 | 43.34 | 41.06 | 43.22 | 52,218,048 | +0.75(+1.77%) |
Aug 08, 2011 | 42.95 | 43.49 | 42.43 | 42.47 | 46,563,768 | -1.10(-2.54%) |
Aug 05, 2011 | 43.17 | 44.08 | 42.43 | 43.58 | 34,590,208 | +0.60(+1.41%) |
Aug 04, 2011 | 43.51 | 43.89 | 42.95 | 42.97 | 33,795,496 | -1.09(-2.48%) |
Aug 03, 2011 | 44.04 | 44.15 | 42.99 | 44.07 | 25,412,942 | -0.01(-0.03%) |
Aug 02, 2011 | 44.55 | 44.72 | 44.08 | 44.08 | 24,632,992 | -0.68(-1.52%) |
Aug 01, 2011 | 45.37 | 45.40 | 44.24 | 44.76 | 22,798,666 | -0.26(-0.59%) |
Jul 29, 2011 | 44.99 | 45.12 | 44.57 | 45.02 | 24,219,290 | -0.20(-0.45%) |
Jul 28, 2011 | 45.33 | 45.60 | 45.02 | 45.23 | 14,275,327 | -0.10(-0.23%) |
Jul 27, 2011 | 45.70 | 45.78 | 45.27 | 45.33 | 18,436,436 | -0.48(-1.05%) |
Jul 26, 2011 | 45.98 | 46.09 | 45.78 | 45.81 | 14,401,777 | -0.23(-0.50%) |
Jul 25, 2011 | 46.01 | 46.16 | 45.87 | 46.04 | 14,752,925 | -0.33(-0.70%) |
Jul 22, 2011 | 46.34 | 46.41 | 46.21 | 46.37 | 11,110,822 | +0.17(+0.38%) |
Jul 21, 2011 | 46.18 | 46.42 | 45.96 | 46.19 | 16,401,213 | +0.16(+0.35%) |
Jul 20, 2011 | 46.26 | 46.49 | 45.91 | 46.03 | 12,825,059 | -0.33(-0.72%) |
Jul 19, 2011 | 46.63 | 46.71 | 45.97 | 46.37 | 19,681,534 | -0.26(-0.55%) |
Jul 18, 2011 | 46.68 | 46.80 | 46.25 | 46.62 | 14,906,450 | -0.25(-0.53%) |
Jul 15, 2011 | 47.07 | 47.22 | 46.55 | 46.87 | 14,743,311 | -0.15(-0.31%) |
Jul 14, 2011 | 46.98 | 47.21 | 46.89 | 47.02 | 13,866,749 | +0.02(+0.04%) |
Jul 13, 2011 | 46.83 | 47.24 | 46.71 | 47.00 | 12,996,490 | +0.42(+0.90%) |
Jul 12, 2011 | 46.49 | 47.03 | 46.44 | 46.58 | 15,150,716 | -0.17(-0.36%) |
Jul 11, 2011 | 46.48 | 46.85 | 46.44 | 46.75 | 12,834,175 | -0.21(-0.44%) |
Jul 08, 2011 | 47.12 | 47.25 | 46.69 | 46.96 | 11,319,378 | -0.24(-0.52%) |
Jul 07, 2011 | 47.13 | 47.29 | 46.84 | 47.20 | 12,109,366 | +0.26(+0.55%) |
Jul 06, 2011 | 47.00 | 47.08 | 46.82 | 46.94 | 10,215,267 | -0.05(-0.10%) |
Jul 05, 2011 | 46.76 | 47.03 | 46.73 | 46.99 | 14,063,992 | +0.22(+0.48%) |
Jul 01, 2011 | 46.20 | 46.81 | 46.05 | 46.77 | 13,263,040 | +0.54(+1.17%) |
Jun 30, 2011 | 46.16 | 46.50 | 46.04 | 46.23 | 14,026,053 | +0.15(+0.32%) |
Jun 29, 2011 | 46.03 | 46.28 | 45.82 | 46.08 | 13,277,537 | +0.28(+0.61%) |
Jun 28, 2011 | 45.58 | 45.95 | 45.43 | 45.80 | 11,115,528 | +0.46(+1.01%) |
Jun 27, 2011 | 45.37 | 45.60 | 45.17 | 45.34 | 10,367,060 | +0.13(+0.29%) |
Jun 24, 2011 | 45.57 | 45.59 | 45.05 | 45.21 | 18,974,786 | -0.42(-0.93%) |
Jun 23, 2011 | 45.55 | 45.68 | 44.96 | 45.64 | 23,361,614 | -0.28(-0.61%) |
Jun 22, 2011 | 46.19 | 46.30 | 45.90 | 45.91 | 11,463,246 | -0.29(-0.63%) |
Jun 21, 2011 | 46.23 | 46.39 | 45.98 | 46.21 | 14,118,593 | -0.01(-0.03%) |
Jun 20, 2011 | 46.21 | 46.26 | 46.11 | 46.22 | 13,395,762 | +0.15(+0.33%) |
Jun 17, 2011 | 46.30 | 46.53 | 46.00 | 46.07 | 20,661,688 | -0.02(-0.05%) |
Jun 16, 2011 | 45.66 | 46.11 | 45.50 | 46.09 | 16,813,846 | +0.11(+0.24%) |
Jun 15, 2011 | 46.56 | 46.56 | 45.66 | 45.98 | 18,165,116 | -0.65(-1.40%) |
Jun 14, 2011 | 46.53 | 46.81 | 46.39 | 46.63 | 16,388,718 | +0.35(+0.77%) |
Jun 13, 2011 | 46.09 | 46.54 | 46.05 | 46.28 | 11,722,313 | +0.35(+0.76%) |
Jun 10, 2011 | 46.21 | 46.34 | 45.93 | 45.93 | 13,401,663 | -0.48(-1.03%) |
Jun 09, 2011 | 46.09 | 46.75 | 45.98 | 46.41 | 20,224,232 | +0.44(+0.97%) |
Jun 08, 2011 | 45.51 | 46.03 | 45.30 | 45.96 | 14,419,065 | +0.44(+0.98%) |
Jun 07, 2011 | 45.87 | 46.06 | 45.52 | 45.52 | 15,040,032 | -0.38(-0.83%) |
Jun 06, 2011 | 45.78 | 46.02 | 45.75 | 45.90 | 12,083,660 | -0.03(-0.06%) |
Jun 03, 2011 | 45.75 | 46.12 | 45.73 | 45.93 | 14,914,967 | +0.61(+1.35%) |
May 24, 2011 | 45.29 | 45.63 | 45.12 | 45.32 | 15,992,841 | +0.15(+0.34%) |
May 23, 2011 | 44.91 | 45.25 | 44.83 | 45.16 | 17,456,280 | -0.09(-0.20%) |
May 20, 2011 | 45.64 | 45.70 | 44.97 | 45.25 | 17,958,132 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.74 | 14,069,064 | -0.08(-0.17%) |
May 18, 2011 | 45.59 | 45.82 | 45.43 | 45.81 | 13,110,403 | +0.07(+0.15%) |
May 17, 2011 | 45.63 | 45.80 | 45.37 | 45.74 | 15,669,174 | +0.02(+0.05%) |
May 16, 2011 | 45.75 | 46.01 | 45.60 | 45.72 | 16,713,644 | -0.17(-0.38%) |
May 13, 2011 | 46.22 | 46.33 | 45.43 | 45.90 | 16,993,584 | -0.39(-0.85%) |
May 12, 2011 | 45.50 | 46.41 | 45.34 | 46.29 | 22,661,206 | +0.43(+0.93%) |
May 11, 2011 | 45.69 | 45.98 | 45.34 | 45.86 | 29,023,212 | +0.56(+1.23%) |
May 10, 2011 | 45.20 | 45.33 | 44.97 | 45.30 | 14,090,972 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.83 | 45.21 | 13,073,045 | +0.25(+0.55%) |
May 06, 2011 | 44.95 | 45.12 | 44.86 | 44.97 | 17,303,562 | +0.18(+0.40%) |
May 05, 2011 | 45.09 | 45.20 | 44.64 | 44.79 | 21,681,012 | -0.45(-1.00%) |
May 04, 2011 | 45.47 | 45.69 | 45.03 | 45.24 | 19,482,080 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.65 | 19,025,726 | +0.03(+0.08%) |
May 02, 2011 | 45.66 | 45.67 | 45.48 | 45.61 | 22,446,448 | +0.34(+0.75%) |
Apr 29, 2011 | 45.19 | 45.45 | 45.05 | 45.28 | 17,569,698 | +0.23(+0.52%) |
Apr 28, 2011 | 45.05 | 45.29 | 44.73 | 45.04 | 19,006,416 | -0.13(-0.29%) |
Apr 27, 2011 | 43.71 | 45.19 | 43.68 | 45.17 | 34,522,840 | +0.43(+0.95%) |
Apr 26, 2011 | 44.14 | 44.99 | 44.14 | 44.74 | 21,112,034 | +0.58(+1.31%) |
Apr 25, 2011 | 44.19 | 44.23 | 43.91 | 44.17 | 10,491,891 | +0.03(+0.06%) |
Apr 21, 2011 | 43.96 | 44.30 | 43.93 | 44.14 | 16,980,240 | -0.22(-0.50%) |
Apr 20, 2011 | 43.55 | 44.46 | 43.53 | 44.36 | 38,848,376 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.31 | 42.57 | 43.19 | 37,884,328 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.65 | 29,093,752 | -0.07(-0.17%) |
Apr 15, 2011 | 41.50 | 41.99 | 41.32 | 41.72 | 27,019,696 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.42 | 40.98 | 41.35 | 15,156,020 | +0.29(+0.70%) |
Apr 13, 2011 | 41.10 | 41.30 | 41.00 | 41.06 | 15,238,102 | -0.23(-0.57%) |
Apr 12, 2011 | 41.10 | 41.39 | 41.10 | 41.29 | 13,388,494 | +0.06(+0.13%) |
Apr 11, 2011 | 41.02 | 41.45 | 40.99 | 41.24 | 14,295,118 | +0.28(+0.67%) |
Apr 08, 2011 | 41.15 | 41.18 | 40.86 | 40.96 | 11,409,349 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.17 | 40.82 | 40.98 | 13,417,721 | -0.12(-0.30%) |
Apr 06, 2011 | 41.13 | 41.27 | 41.06 | 41.10 | 14,533,420 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.31 | 40.98 | 41.20 | 15,391,966 | -0.24(-0.58%) |
Apr 04, 2011 | 40.99 | 41.46 | 40.96 | 41.44 | 13,676,491 | +0.45(+1.11%) |
Apr 01, 2011 | 41.08 | 41.09 | 40.69 | 40.98 | 14,393,648 | +0.17(+0.40%) |
Mar 31, 2011 | 40.79 | 41.13 | 40.79 | 40.82 | 14,051,858 | -0.09(-0.22%) |
Mar 30, 2011 | 40.91 | 40.91 | 40.91 | 40.91 | 15,603,109 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.86 | 40.60 | 40.80 | 13,479,022 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.81 | 12,170,691 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.71 | 40.40 | 40.63 | 11,735,670 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.70 | 40.46 | 40.67 | 12,584,998 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.57 | 40.30 | 40.45 | 14,372,757 | -0.05(-0.12%) |
Mar 22, 2011 | 40.51 | 40.75 | 40.44 | 40.50 | 14,743,676 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.61 | 40.44 | 40.53 | 15,522,623 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.03 | 40.35 | 20,889,594 | +0.30(+0.76%) |
Mar 17, 2011 | 40.10 | 40.22 | 39.89 | 40.05 | 18,085,628 | +0.32(+0.82%) |
Mar 16, 2011 | 40.35 | 40.35 | 39.61 | 39.72 | 24,697,656 | -0.56(-1.40%) |
Mar 15, 2011 | 40.16 | 40.74 | 40.10 | 40.29 | 23,311,374 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.59 | 40.74 | 17,111,784 | -0.39(-0.94%) |
Mar 11, 2011 | 40.81 | 41.24 | 40.72 | 41.12 | 15,174,934 | +0.06(+0.13%) |
Mar 10, 2011 | 41.43 | 41.54 | 40.92 | 41.07 | 21,563,970 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.61 | 14,641,090 | -0.21(-0.51%) |
Mar 08, 2011 | 41.67 | 42.02 | 41.57 | 41.82 | 12,899,905 | +0.21(+0.51%) |
Mar 07, 2011 | 42.09 | 42.09 | 41.54 | 41.61 | 13,943,023 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.57 | 42.06 | 16,605,221 | +0.01(+0.02%) |
Mar 03, 2011 | 42.11 | 42.16 | 41.89 | 42.06 | 11,326,833 | +0.17(+0.39%) |
Mar 02, 2011 | 41.68 | 41.98 | 41.58 | 41.89 | 14,899,747 | +0.08(+0.18%) |