Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.62 | 60.82 | 59.79 | 60.19 | 3,352,725 | -0.21(-0.36%) |
Mar 29, 2012 | 60.49 | 61.02 | 59.58 | 60.41 | 2,341,233 | -0.11(-0.17%) |
Mar 28, 2012 | 60.95 | 61.07 | 59.85 | 60.51 | 1,657,008 | -0.19(-0.31%) |
Mar 27, 2012 | 60.33 | 61.16 | 59.95 | 60.70 | 2,819,394 | +0.48(+0.80%) |
Mar 26, 2012 | 59.71 | 60.26 | 59.32 | 60.22 | 1,702,323 | +0.95(+1.60%) |
Mar 23, 2012 | 59.63 | 59.63 | 58.96 | 59.27 | 1,200,078 | -0.16(-0.26%) |
Mar 22, 2012 | 58.97 | 59.78 | 58.78 | 59.42 | 1,737,774 | +0.21(+0.35%) |
Mar 21, 2012 | 59.05 | 59.54 | 58.93 | 59.21 | 1,231,992 | +0.14(+0.24%) |
Mar 20, 2012 | 58.47 | 59.10 | 58.33 | 59.07 | 1,334,907 | +0.23(+0.39%) |
Mar 19, 2012 | 58.72 | 58.89 | 58.35 | 58.84 | 1,784,007 | -0.02(-0.04%) |
Mar 16, 2012 | 58.44 | 59.01 | 58.44 | 58.86 | 3,492,999 | +0.17(+0.29%) |
Mar 15, 2012 | 58.56 | 58.74 | 58.21 | 58.69 | 1,938,996 | +0.00(+0.00%) |
Mar 14, 2012 | 58.98 | 59.22 | 58.43 | 58.69 | 2,276,667 | -0.35(-0.59%) |
Mar 13, 2012 | 58.89 | 59.11 | 58.56 | 59.04 | 1,941,597 | +0.54(+0.92%) |
Mar 12, 2012 | 58.29 | 58.86 | 58.05 | 58.50 | 2,687,796 | +0.29(+0.50%) |
Mar 09, 2012 | 57.57 | 58.50 | 57.57 | 58.20 | 2,906,820 | +0.77(+1.35%) |
Mar 08, 2012 | 56.79 | 57.74 | 56.69 | 57.43 | 1,768,356 | +0.96(+1.69%) |
Mar 07, 2012 | 56.63 | 56.83 | 56.35 | 56.47 | 1,369,746 | +0.18(+0.32%) |
Mar 06, 2012 | 56.74 | 56.83 | 55.92 | 56.29 | 2,444,220 | -0.75(-1.32%) |
Mar 05, 2012 | 57.16 | 57.73 | 56.81 | 57.05 | 2,170,287 | -0.39(-0.67%) |
Mar 02, 2012 | 57.98 | 58.12 | 57.26 | 57.43 | 2,161,890 | -0.49(-0.85%) |
Mar 01, 2012 | 56.68 | 57.94 | 56.61 | 57.93 | 2,791,233 | +1.08(+1.90%) |
Feb 29, 2012 | 57.16 | 57.35 | 56.78 | 56.85 | 1,977,984 | -0.45(-0.79%) |
Feb 28, 2012 | 57.32 | 57.50 | 56.86 | 57.30 | 1,846,980 | +0.16(+0.28%) |
Feb 27, 2012 | 56.68 | 57.61 | 56.39 | 57.14 | 2,545,938 | +0.16(+0.29%) |
Feb 24, 2012 | 56.50 | 57.07 | 56.20 | 56.97 | 1,861,686 | +0.71(+1.26%) |
Feb 23, 2012 | 56.14 | 56.63 | 55.89 | 56.26 | 1,451,259 | +0.25(+0.45%) |
Feb 22, 2012 | 55.96 | 56.45 | 55.67 | 56.01 | 1,646,865 | -0.09(-0.16%) |
Feb 21, 2012 | 56.28 | 56.55 | 55.56 | 56.10 | 1,576,278 | -0.12(-0.21%) |
Feb 17, 2012 | 56.37 | 56.88 | 56.11 | 56.22 | 2,275,884 | -0.17(-0.30%) |
Feb 16, 2012 | 56.16 | 57.03 | 55.94 | 56.39 | 3,283,866 | +0.26(+0.46%) |
Feb 15, 2012 | 57.24 | 57.29 | 56.08 | 56.14 | 3,665,619 | -0.57(-1.01%) |
Feb 14, 2012 | 55.86 | 57.17 | 55.62 | 56.71 | 4,335,084 | +0.81(+1.46%) |
Feb 13, 2012 | 54.73 | 56.22 | 54.68 | 55.90 | 4,290,138 | +1.36(+2.49%) |
Feb 10, 2012 | 54.33 | 54.83 | 54.04 | 54.54 | 2,651,679 | -0.18(-0.32%) |
Feb 09, 2012 | 54.83 | 54.84 | 54.20 | 54.71 | 2,194,011 | +0.05(+0.10%) |
Feb 08, 2012 | 54.73 | 54.81 | 53.89 | 54.66 | 2,520,810 | -0.23(-0.42%) |
Feb 07, 2012 | 54.35 | 54.95 | 54.27 | 54.89 | 2,045,583 | +0.29(+0.53%) |
Feb 06, 2012 | 54.41 | 54.92 | 53.68 | 54.60 | 3,221,046 | -0.07(-0.13%) |
Feb 03, 2012 | 54.04 | 55.06 | 53.72 | 54.67 | 6,081,840 | +1.00(+1.87%) |
Feb 02, 2012 | 51.56 | 54.32 | 51.50 | 53.67 | 9,654,651 | +2.23(+4.33%) |
Feb 01, 2012 | 51.27 | 51.66 | 50.99 | 51.44 | 1,842,579 | +0.34(+0.66%) |
Jan 31, 2012 | 51.06 | 51.17 | 50.43 | 51.10 | 2,034,810 | +0.38(+0.74%) |
Jan 30, 2012 | 50.56 | 50.89 | 50.15 | 50.72 | 3,071,619 | -0.28(-0.54%) |
Jan 27, 2012 | 50.51 | 51.29 | 50.34 | 51.00 | 1,883,502 | +0.29(+0.57%) |
Jan 26, 2012 | 50.77 | 50.97 | 50.22 | 50.71 | 3,801,420 | +0.08(+0.16%) |
Jan 25, 2012 | 48.52 | 50.63 | 48.52 | 50.63 | 4,716,963 | +1.74(+3.56%) |
Jan 24, 2012 | 49.06 | 49.57 | 48.61 | 48.89 | 3,800,115 | -0.49(-0.99%) |
Jan 23, 2012 | 49.71 | 50.87 | 49.00 | 49.38 | 6,895,539 | -0.14(-0.29%) |
Jan 20, 2012 | 49.44 | 49.98 | 47.70 | 49.52 | 14,522,535 | -3.22(-6.10%) |
Jan 19, 2012 | 52.64 | 52.94 | 51.94 | 52.74 | 5,293,449 | +0.42(+0.80%) |
Jan 18, 2012 | 51.73 | 52.36 | 51.71 | 52.32 | 2,656,701 | +0.61(+1.18%) |
Jan 17, 2012 | 51.59 | 51.89 | 51.35 | 51.71 | 2,810,817 | +0.66(+1.29%) |
Jan 13, 2012 | 50.83 | 51.22 | 50.44 | 51.05 | 1,834,821 | +0.15(+0.29%) |
Jan 12, 2012 | 50.83 | 51.21 | 50.56 | 50.90 | 1,937,286 | +0.13(+0.26%) |
Jan 11, 2012 | 49.82 | 50.86 | 49.57 | 50.77 | 2,871,945 | +0.75(+1.50%) |
Jan 10, 2012 | 50.40 | 50.72 | 49.62 | 50.02 | 3,917,700 | -0.15(-0.29%) |
Jan 09, 2012 | 50.98 | 51.08 | 50.03 | 50.17 | 4,195,215 | -1.00(-1.95%) |
Jan 06, 2012 | 52.33 | 52.55 | 50.99 | 51.16 | 4,566,996 | -1.32(-2.52%) |
Jan 05, 2012 | 51.99 | 52.51 | 51.56 | 52.48 | 4,708,854 | +0.60(+1.16%) |
Jan 04, 2012 | 52.45 | 52.72 | 51.78 | 51.88 | 2,616,039 | +0.44(+0.85%) |
Dec 30, 2011 | 51.78 | 52.14 | 51.45 | 51.45 | 1,636,290 | -0.34(-0.65%) |
Dec 29, 2011 | 50.85 | 51.78 | 50.64 | 51.78 | 1,895,319 | +0.93(+1.82%) |
Dec 28, 2011 | 51.67 | 51.67 | 50.73 | 50.86 | 1,470,573 | -0.64(-1.24%) |
Dec 27, 2011 | 50.94 | 51.74 | 50.62 | 51.50 | 2,355,084 | +0.65(+1.27%) |
Dec 23, 2011 | 50.00 | 50.97 | 49.89 | 50.85 | 2,385,045 | +1.88(+3.84%) |
Dec 21, 2011 | 49.47 | 49.47 | 48.75 | 48.97 | 2,234,034 | -0.32(-0.64%) |
Dec 20, 2011 | 48.67 | 49.49 | 48.41 | 49.29 | 2,914,650 | +1.27(+2.64%) |
Dec 19, 2011 | 48.33 | 48.55 | 47.90 | 48.02 | 1,768,572 | +0.01(+0.02%) |
Dec 16, 2011 | 47.90 | 48.24 | 47.40 | 48.01 | 3,005,334 | +0.42(+0.88%) |
Dec 15, 2011 | 47.38 | 47.73 | 46.76 | 47.59 | 3,157,443 | +0.54(+1.14%) |
Dec 14, 2011 | 47.97 | 48.21 | 46.86 | 47.06 | 3,436,749 | -1.21(-2.50%) |
Dec 13, 2011 | 48.59 | 49.33 | 47.95 | 48.27 | 2,590,299 | +0.08(+0.16%) |
Dec 12, 2011 | 48.71 | 48.73 | 47.97 | 48.19 | 1,840,239 | -0.74(-1.52%) |
Dec 09, 2011 | 48.15 | 49.01 | 47.99 | 48.93 | 2,126,844 | +1.16(+2.42%) |
Dec 08, 2011 | 48.72 | 48.95 | 47.74 | 47.78 | 1,748,826 | -1.10(-2.25%) |
Dec 07, 2011 | 48.39 | 49.06 | 48.05 | 48.88 | 2,165,310 | -0.01(-0.02%) |
Dec 06, 2011 | 48.67 | 48.94 | 48.16 | 48.88 | 3,797,586 | +0.39(+0.81%) |
Dec 05, 2011 | 48.80 | 49.42 | 48.21 | 48.49 | 2,671,056 | +0.29(+0.59%) |
Dec 02, 2011 | 48.89 | 49.52 | 47.67 | 48.21 | 4,634,604 | -0.19(-0.40%) |
Dec 01, 2011 | 47.19 | 48.73 | 47.17 | 48.40 | 3,790,206 | +0.15(+0.32%) |
Nov 30, 2011 | 48.28 | 48.66 | 47.64 | 48.25 | 4,368,222 | +1.29(+2.74%) |
Nov 29, 2011 | 47.02 | 47.31 | 46.77 | 46.96 | 2,690,433 | -0.26(-0.55%) |
Nov 28, 2011 | 47.00 | 47.50 | 46.67 | 47.22 | 3,298,077 | +1.30(+2.83%) |
Nov 25, 2011 | 45.78 | 46.66 | 45.78 | 45.92 | 1,407,420 | -0.41(-0.88%) |
Nov 23, 2011 | 46.13 | 46.93 | 45.60 | 46.33 | 2,103,642 | -0.19(-0.42%) |
Nov 22, 2011 | 46.58 | 47.02 | 46.11 | 46.52 | 2,545,956 | -0.24(-0.51%) |
Nov 21, 2011 | 46.48 | 47.03 | 46.01 | 46.76 | 2,783,934 | -0.25(-0.53%) |
Nov 18, 2011 | 47.39 | 47.82 | 46.13 | 47.01 | 3,084,543 | -0.65(-1.36%) |
Nov 17, 2011 | 49.09 | 49.09 | 47.05 | 47.65 | 3,325,554 | -1.06(-2.18%) |
Nov 16, 2011 | 49.20 | 49.67 | 48.67 | 48.72 | 3,793,068 | -1.15(-2.30%) |
Nov 15, 2011 | 48.98 | 49.90 | 48.79 | 49.86 | 2,019,789 | +0.92(+1.88%) |
Nov 14, 2011 | 48.84 | 49.72 | 48.69 | 48.94 | 1,830,690 | +0.05(+0.11%) |
Nov 11, 2011 | 48.04 | 49.10 | 48.01 | 48.89 | 1,995,219 | +1.16(+2.43%) |
Nov 10, 2011 | 48.06 | 48.34 | 47.22 | 47.73 | 2,060,397 | +0.03(+0.06%) |
Nov 09, 2011 | 48.00 | 48.59 | 47.40 | 47.70 | 2,623,500 | -1.32(-2.70%) |
Nov 08, 2011 | 48.11 | 49.11 | 48.04 | 49.02 | 1,982,313 | +0.98(+2.04%) |
Nov 07, 2011 | 47.61 | 48.33 | 47.56 | 48.04 | 2,431,728 | +0.02(+0.03%) |
Nov 04, 2011 | 48.50 | 48.58 | 47.58 | 48.03 | 2,003,697 | -0.57(-1.17%) |
Nov 03, 2011 | 47.94 | 48.69 | 47.40 | 48.59 | 2,428,659 | +1.14(+2.40%) |
Nov 02, 2011 | 47.66 | 47.97 | 46.99 | 47.46 | 2,165,562 | +0.10(+0.22%) |
Nov 01, 2011 | 47.27 | 47.94 | 46.71 | 47.35 | 3,710,124 | -0.85(-1.77%) |
Oct 31, 2011 | 48.22 | 49.05 | 48.21 | 48.21 | 2,596,230 | -0.30(-0.61%) |
Oct 28, 2011 | 48.22 | 49.22 | 48.00 | 48.50 | 3,336,039 | +0.14(+0.28%) |
Oct 27, 2011 | 47.58 | 48.96 | 47.36 | 48.37 | 5,406,093 | +1.64(+3.51%) |
Oct 26, 2011 | 47.44 | 47.54 | 46.38 | 46.73 | 2,430,900 | +0.13(+0.28%) |
Oct 25, 2011 | 46.89 | 47.58 | 46.40 | 46.60 | 3,214,566 | -0.34(-0.71%) |
Oct 24, 2011 | 45.86 | 47.72 | 45.83 | 46.93 | 5,062,950 | +0.75(+1.63%) |
Oct 21, 2011 | 45.87 | 46.67 | 45.35 | 46.18 | 4,879,935 | -0.31(-0.66%) |
Oct 20, 2011 | 46.90 | 46.94 | 45.89 | 46.49 | 3,985,056 | +0.09(+0.19%) |
Oct 19, 2011 | 45.98 | 47.28 | 45.56 | 46.40 | 12,982,464 | +3.87(+9.11%) |
Oct 18, 2011 | 43.31 | 43.55 | 42.22 | 42.53 | 6,190,731 | -0.59(-1.36%) |
Oct 17, 2011 | 43.69 | 43.80 | 42.89 | 43.11 | 2,791,098 | -0.59(-1.36%) |
Oct 14, 2011 | 43.48 | 43.94 | 43.25 | 43.71 | 2,427,957 | +0.68(+1.58%) |
Oct 13, 2011 | 42.42 | 43.17 | 42.40 | 43.03 | 1,845,243 | +0.57(+1.33%) |
Oct 12, 2011 | 43.07 | 43.33 | 42.31 | 42.46 | 2,742,624 | -0.35(-0.83%) |
Oct 11, 2011 | 41.89 | 43.19 | 41.78 | 42.82 | 2,988,774 | +0.66(+1.58%) |
Oct 10, 2011 | 41.07 | 42.25 | 41.03 | 42.15 | 2,721,348 | +1.66(+4.09%) |
Oct 07, 2011 | 41.67 | 41.68 | 40.37 | 40.49 | 2,884,320 | -0.94(-2.27%) |
Oct 06, 2011 | 40.96 | 41.69 | 40.53 | 41.43 | 4,188,906 | +0.66(+1.61%) |
Oct 05, 2011 | 40.57 | 40.81 | 39.47 | 40.78 | 3,846,348 | +0.33(+0.82%) |
Oct 04, 2011 | 38.02 | 40.47 | 37.91 | 40.45 | 5,487,795 | +1.70(+4.38%) |
Oct 03, 2011 | 40.04 | 40.61 | 38.73 | 38.75 | 3,498,534 | -1.72(-4.26%) |
Sep 30, 2011 | 40.92 | 41.11 | 40.37 | 40.48 | 3,070,026 | -0.99(-2.40%) |
Sep 29, 2011 | 42.67 | 43.02 | 40.68 | 41.47 | 3,413,799 | -0.50(-1.20%) |
Sep 28, 2011 | 43.19 | 43.43 | 41.83 | 41.97 | 2,666,556 | -1.15(-2.67%) |
Sep 27, 2011 | 42.71 | 43.78 | 42.39 | 43.12 | 3,517,974 | +1.26(+3.01%) |
Sep 26, 2011 | 41.72 | 42.15 | 40.32 | 41.86 | 2,810,430 | +0.19(+0.47%) |
Sep 23, 2011 | 40.61 | 42.19 | 40.39 | 41.67 | 3,400,875 | +0.72(+1.75%) |
Sep 22, 2011 | 40.70 | 41.78 | 40.04 | 40.95 | 5,852,637 | -1.30(-3.08%) |
Sep 21, 2011 | 43.26 | 43.86 | 42.22 | 42.25 | 2,809,449 | -0.93(-2.16%) |
Sep 20, 2011 | 44.10 | 44.71 | 43.11 | 43.19 | 3,893,751 | -0.54(-1.23%) |
Sep 19, 2011 | 42.93 | 44.02 | 42.67 | 43.73 | 3,037,176 | +0.33(+0.77%) |
Sep 16, 2011 | 44.15 | 44.22 | 43.24 | 43.39 | 4,211,145 | -0.50(-1.15%) |
Sep 15, 2011 | 43.12 | 43.98 | 42.62 | 43.90 | 4,049,748 | +1.01(+2.35%) |
Sep 14, 2011 | 42.47 | 43.33 | 41.84 | 42.89 | 3,816,369 | +0.73(+1.74%) |
Sep 13, 2011 | 41.53 | 42.31 | 41.33 | 42.15 | 3,464,145 | +0.84(+2.04%) |
Sep 12, 2011 | 40.34 | 41.41 | 40.33 | 41.31 | 3,579,255 | +0.29(+0.70%) |
Sep 09, 2011 | 41.85 | 42.62 | 40.68 | 41.02 | 5,072,148 | -1.29(-3.05%) |
Sep 08, 2011 | 42.93 | 43.22 | 42.20 | 42.32 | 3,259,764 | -0.91(-2.09%) |
Sep 07, 2011 | 42.32 | 43.22 | 42.19 | 43.22 | 3,415,266 | +1.35(+3.23%) |
Sep 06, 2011 | 39.73 | 41.97 | 39.44 | 41.87 | 3,734,145 | +0.69(+1.67%) |
Sep 02, 2011 | 41.27 | 41.97 | 40.92 | 41.18 | 3,592,179 | -0.98(-2.32%) |
Sep 01, 2011 | 42.49 | 43.22 | 41.89 | 42.16 | 4,700,628 | -0.21(-0.50%) |
Aug 31, 2011 | 42.42 | 43.18 | 41.89 | 42.37 | 5,431,266 | +0.31(+0.74%) |
Aug 30, 2011 | 41.56 | 42.32 | 41.30 | 42.06 | 3,477,591 | +0.30(+0.72%) |
Aug 29, 2011 | 40.11 | 42.63 | 39.88 | 41.76 | 7,623,612 | +2.10(+5.30%) |
Aug 26, 2011 | 38.26 | 39.73 | 37.74 | 39.66 | 4,787,838 | +1.12(+2.90%) |
Aug 25, 2011 | 39.11 | 39.27 | 38.03 | 38.54 | 4,342,284 | -0.32(-0.82%) |
Aug 24, 2011 | 37.38 | 38.89 | 37.33 | 38.86 | 4,871,664 | +1.08(+2.87%) |
Aug 23, 2011 | 35.93 | 37.78 | 35.84 | 37.77 | 4,464,324 | +2.06(+5.76%) |
Aug 22, 2011 | 37.28 | 37.44 | 35.56 | 35.72 | 5,292,180 | -0.89(-2.44%) |
Aug 19, 2011 | 36.62 | 37.74 | 36.56 | 36.61 | 4,496,274 | -0.54(-1.45%) |
Aug 18, 2011 | 37.61 | 37.94 | 36.79 | 37.15 | 4,613,724 | -1.46(-3.79%) |
Aug 17, 2011 | 38.10 | 39.72 | 38.10 | 38.61 | 2,713,239 | -0.17(-0.43%) |
Aug 16, 2011 | 38.76 | 39.36 | 38.19 | 38.78 | 3,521,673 | -0.23(-0.60%) |
Aug 15, 2011 | 38.66 | 39.05 | 38.00 | 39.01 | 2,813,031 | +0.47(+1.23%) |
Aug 12, 2011 | 38.30 | 38.94 | 38.06 | 38.54 | 4,021,821 | +0.54(+1.41%) |
Aug 11, 2011 | 36.87 | 38.41 | 36.67 | 38.00 | 3,935,583 | +1.56(+4.27%) |
Aug 10, 2011 | 37.12 | 37.78 | 36.26 | 36.44 | 5,939,388 | -1.62(-4.25%) |
Aug 09, 2011 | 37.76 | 38.11 | 35.82 | 38.06 | 8,330,715 | +1.20(+3.26%) |
Aug 08, 2011 | 38.68 | 39.32 | 36.78 | 36.86 | 8,406,243 | -2.98(-7.47%) |
Aug 05, 2011 | 40.19 | 40.50 | 38.77 | 39.84 | 6,654,402 | -0.03(-0.08%) |
Aug 04, 2011 | 41.81 | 41.88 | 39.81 | 39.87 | 4,354,767 | -2.28(-5.41%) |
Aug 03, 2011 | 42.89 | 42.89 | 40.80 | 42.15 | 5,628,834 | -0.38(-0.89%) |
Aug 02, 2011 | 43.53 | 44.16 | 42.47 | 42.53 | 4,509,774 | -1.26(-2.88%) |
Aug 01, 2011 | 44.84 | 45.33 | 43.33 | 43.79 | 6,927,552 | -0.71(-1.61%) |
Jul 29, 2011 | 43.03 | 44.89 | 42.75 | 44.51 | 6,032,484 | +1.19(+2.74%) |
Jul 28, 2011 | 43.59 | 44.20 | 43.17 | 43.32 | 4,203,837 | -0.41(-0.95%) |
Jul 27, 2011 | 43.99 | 44.95 | 43.62 | 43.73 | 3,980,781 | -0.61(-1.38%) |
Jul 26, 2011 | 44.55 | 44.72 | 43.89 | 44.34 | 2,488,419 | -0.21(-0.48%) |
Jul 25, 2011 | 44.56 | 44.83 | 44.19 | 44.55 | 3,443,193 | -0.46(-1.01%) |
Jul 22, 2011 | 45.09 | 45.49 | 44.59 | 45.01 | 7,302,438 | -0.96(-2.09%) |
Jul 21, 2011 | 44.21 | 46.13 | 44.21 | 45.97 | 8,098,326 | +1.81(+4.09%) |
Jul 20, 2011 | 43.57 | 45.22 | 43.57 | 44.16 | 11,931,624 | +2.51(+6.02%) |
Jul 19, 2011 | 40.66 | 41.78 | 40.56 | 41.66 | 6,082,479 | +1.40(+3.48%) |
Jul 18, 2011 | 39.69 | 40.33 | 39.27 | 40.25 | 2,418,156 | +0.39(+0.97%) |
Jul 15, 2011 | 39.69 | 40.10 | 39.58 | 39.87 | 2,250,027 | +0.31(+0.80%) |
Jul 14, 2011 | 40.02 | 40.22 | 39.36 | 39.55 | 2,321,748 | -0.38(-0.96%) |
Jul 13, 2011 | 40.00 | 40.60 | 39.78 | 39.93 | 2,287,719 | +0.26(+0.65%) |
Jul 12, 2011 | 40.38 | 40.71 | 39.62 | 39.68 | 3,616,101 | -0.53(-1.31%) |
Jul 11, 2011 | 40.60 | 40.90 | 40.12 | 40.20 | 2,364,534 | -0.76(-1.86%) |
Jul 08, 2011 | 40.66 | 41.00 | 40.26 | 40.97 | 4,116,195 | +0.05(+0.12%) |
Jul 07, 2011 | 41.78 | 42.01 | 40.85 | 40.92 | 6,152,373 | -1.40(-3.31%) |
Jul 06, 2011 | 42.34 | 42.72 | 42.21 | 42.32 | 2,183,139 | -0.06(-0.13%) |
Jul 05, 2011 | 42.11 | 42.55 | 41.78 | 42.37 | 2,546,793 | +0.30(+0.72%) |
Jul 01, 2011 | 41.47 | 42.16 | 41.27 | 42.07 | 2,069,442 | +0.73(+1.76%) |
Jun 30, 2011 | 41.01 | 41.80 | 40.97 | 41.35 | 2,778,129 | +0.41(+1.01%) |
Jun 29, 2011 | 40.78 | 41.19 | 40.75 | 40.93 | 2,600,946 | +0.29(+0.72%) |
Jun 28, 2011 | 39.67 | 40.77 | 39.60 | 40.64 | 3,002,274 | +1.01(+2.56%) |
Jun 27, 2011 | 38.56 | 39.83 | 38.29 | 39.63 | 2,350,962 | +1.03(+2.66%) |
Jun 24, 2011 | 39.11 | 39.17 | 38.48 | 38.60 | 2,327,040 | -0.67(-1.72%) |
Jun 23, 2011 | 38.64 | 39.38 | 38.34 | 39.27 | 2,714,130 | +0.11(+0.27%) |
Jun 22, 2011 | 39.19 | 40.00 | 39.03 | 39.17 | 2,925,495 | +0.07(+0.18%) |
Jun 21, 2011 | 39.09 | 39.33 | 38.90 | 39.10 | 2,287,692 | +0.02(+0.05%) |
Jun 20, 2011 | 39.10 | 39.27 | 38.41 | 39.08 | 2,644,965 | +0.81(+2.10%) |
Jun 17, 2011 | 38.50 | 38.92 | 38.18 | 38.27 | 4,822,938 | +0.43(+1.15%) |
Jun 16, 2011 | 37.73 | 38.23 | 37.60 | 37.84 | 2,051,982 | -0.01(-0.02%) |
Jun 15, 2011 | 38.07 | 38.43 | 37.78 | 37.85 | 2,225,610 | -0.66(-1.71%) |
Jun 14, 2011 | 38.11 | 38.64 | 38.05 | 38.51 | 1,946,781 | +0.62(+1.64%) |
Jun 13, 2011 | 37.47 | 38.24 | 37.47 | 37.89 | 1,899,396 | +0.30(+0.81%) |
Jun 10, 2011 | 37.93 | 38.10 | 37.34 | 37.58 | 2,575,017 | -0.42(-1.10%) |
Jun 09, 2011 | 38.07 | 38.41 | 37.89 | 38.00 | 2,079,207 | -0.20(-0.52%) |
Jun 08, 2011 | 38.06 | 38.39 | 37.71 | 38.20 | 2,271,978 | -0.01(-0.01%) |
Jun 07, 2011 | 37.91 | 38.44 | 37.61 | 38.20 | 1,889,946 | +0.47(+1.24%) |
Jun 06, 2011 | 38.03 | 38.15 | 37.65 | 37.74 | 1,458,360 | -0.29(-0.77%) |
Jun 03, 2011 | 37.94 | 38.42 | 37.85 | 38.03 | 2,115,603 | +0.04(+0.12%) |
May 24, 2011 | 38.13 | 38.33 | 37.91 | 37.98 | 1,543,455 | -0.14(-0.38%) |
May 23, 2011 | 37.87 | 38.29 | 37.53 | 38.13 | 2,273,544 | -0.57(-1.47%) |
May 20, 2011 | 39.11 | 39.11 | 38.69 | 38.70 | 2,352,429 | -0.51(-1.30%) |
May 19, 2011 | 39.39 | 39.43 | 38.69 | 39.21 | 1,604,547 | +0.01(+0.02%) |
May 18, 2011 | 38.79 | 39.32 | 38.44 | 39.20 | 2,145,015 | +0.32(+0.82%) |
May 17, 2011 | 38.71 | 38.88 | 38.05 | 38.88 | 2,567,088 | +0.09(+0.23%) |
May 16, 2011 | 39.39 | 39.76 | 38.74 | 38.79 | 2,479,797 | -0.76(-1.93%) |
May 13, 2011 | 39.99 | 40.33 | 39.44 | 39.56 | 1,977,480 | -0.56(-1.40%) |
May 12, 2011 | 39.26 | 40.22 | 39.00 | 40.12 | 2,286,738 | +0.71(+1.79%) |
May 11, 2011 | 40.05 | 40.33 | 39.13 | 39.41 | 1,904,544 | -0.67(-1.66%) |
May 10, 2011 | 39.56 | 40.37 | 39.48 | 40.08 | 3,054,879 | +0.53(+1.35%) |
May 09, 2011 | 38.76 | 39.61 | 38.45 | 39.54 | 2,168,163 | +0.84(+2.16%) |
May 06, 2011 | 38.93 | 39.48 | 38.67 | 38.71 | 2,479,788 | +0.16(+0.42%) |
May 05, 2011 | 38.11 | 39.04 | 37.94 | 38.55 | 2,352,600 | +0.17(+0.45%) |
May 04, 2011 | 38.93 | 39.15 | 38.24 | 38.38 | 2,947,689 | -0.73(-1.88%) |
May 03, 2011 | 39.24 | 39.60 | 38.97 | 39.11 | 2,488,878 | -0.24(-0.61%) |
May 02, 2011 | 39.44 | 39.60 | 39.02 | 39.35 | 2,764,143 | +0.50(+1.28%) |
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |