Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.25 | 43.47 | 43.11 | 43.28 | 2,691,216 | +0.24(+0.56%) |
Mar 29, 2012 | 42.73 | 43.10 | 42.46 | 43.03 | 2,638,296 | +0.02(+0.05%) |
Mar 28, 2012 | 43.46 | 43.49 | 42.63 | 43.01 | 3,053,035 | -0.51(-1.17%) |
Mar 27, 2012 | 43.66 | 43.79 | 43.47 | 43.52 | 2,312,525 | -0.02(-0.05%) |
Mar 26, 2012 | 43.43 | 43.66 | 43.32 | 43.54 | 2,497,971 | +0.69(+1.62%) |
Mar 23, 2012 | 42.61 | 43.06 | 42.25 | 42.85 | 2,669,321 | +0.25(+0.58%) |
Mar 22, 2012 | 42.71 | 42.71 | 41.91 | 42.60 | 3,261,764 | -0.41(-0.96%) |
Mar 21, 2012 | 43.10 | 43.20 | 42.85 | 43.02 | 2,284,418 | -0.05(-0.10%) |
Mar 20, 2012 | 43.46 | 43.57 | 42.91 | 43.06 | 2,427,248 | -0.67(-1.53%) |
Mar 19, 2012 | 43.56 | 43.85 | 43.43 | 43.73 | 2,906,925 | +0.13(+0.29%) |
Mar 16, 2012 | 43.63 | 43.67 | 43.37 | 43.60 | 4,346,887 | +0.02(+0.05%) |
Mar 15, 2012 | 42.92 | 43.61 | 42.85 | 43.58 | 3,723,533 | +0.70(+1.63%) |
Mar 14, 2012 | 42.74 | 43.00 | 42.65 | 42.88 | 3,431,814 | +0.20(+0.46%) |
Mar 13, 2012 | 42.07 | 42.68 | 42.05 | 42.68 | 3,637,407 | +0.78(+1.85%) |
Mar 12, 2012 | 41.95 | 42.10 | 41.77 | 41.91 | 2,760,551 | +0.17(+0.40%) |
Mar 09, 2012 | 41.47 | 42.05 | 41.37 | 41.74 | 2,825,759 | +0.35(+0.84%) |
Mar 08, 2012 | 41.00 | 41.69 | 41.00 | 41.40 | 3,216,197 | +0.56(+1.36%) |
Mar 07, 2012 | 40.58 | 40.95 | 40.58 | 40.84 | 6,374,544 | +0.47(+1.16%) |
Mar 06, 2012 | 41.26 | 41.31 | 40.37 | 40.37 | 5,918,208 | -1.31(-3.14%) |
Mar 05, 2012 | 41.83 | 41.96 | 41.57 | 41.68 | 2,860,198 | -0.11(-0.25%) |
Mar 02, 2012 | 42.10 | 42.10 | 41.74 | 41.79 | 2,814,171 | -0.29(-0.68%) |
Mar 01, 2012 | 42.07 | 42.35 | 41.75 | 42.07 | 3,583,876 | +0.14(+0.34%) |
Feb 29, 2012 | 42.16 | 42.41 | 41.81 | 41.93 | 4,260,699 | -0.24(-0.57%) |
Feb 28, 2012 | 42.30 | 42.57 | 42.07 | 42.17 | 2,677,193 | -0.20(-0.46%) |
Feb 27, 2012 | 41.79 | 42.72 | 41.64 | 42.37 | 3,262,316 | +0.26(+0.63%) |
Feb 24, 2012 | 42.45 | 42.48 | 42.01 | 42.10 | 3,007,138 | -0.32(-0.75%) |
Feb 23, 2012 | 42.37 | 42.61 | 42.16 | 42.42 | 4,014,062 | +0.09(+0.21%) |
Feb 22, 2012 | 42.65 | 42.70 | 42.24 | 42.33 | 2,528,664 | -0.26(-0.60%) |
Feb 21, 2012 | 42.52 | 42.87 | 42.45 | 42.59 | 2,901,747 | +0.28(+0.66%) |
Feb 17, 2012 | 42.59 | 42.85 | 42.30 | 42.31 | 3,200,793 | -0.17(-0.41%) |
Feb 16, 2012 | 41.84 | 42.57 | 41.80 | 42.48 | 3,218,275 | +0.74(+1.77%) |
Feb 15, 2012 | 41.51 | 42.29 | 41.51 | 41.74 | 2,245,391 | -0.40(-0.95%) |
Feb 14, 2012 | 42.04 | 42.19 | 41.83 | 42.14 | 3,399,665 | +0.02(+0.04%) |
Feb 13, 2012 | 42.07 | 42.16 | 41.63 | 42.13 | 3,724,789 | +0.18(+0.43%) |
Feb 10, 2012 | 42.07 | 42.09 | 41.53 | 41.95 | 2,663,730 | -0.47(-1.12%) |
Feb 09, 2012 | 42.32 | 42.44 | 41.89 | 42.42 | 3,565,623 | +0.26(+0.61%) |
Feb 08, 2012 | 42.00 | 42.35 | 41.82 | 42.16 | 3,471,113 | +0.16(+0.38%) |
Feb 07, 2012 | 41.79 | 42.13 | 41.47 | 42.01 | 2,955,006 | +0.16(+0.38%) |
Feb 06, 2012 | 41.49 | 42.05 | 41.45 | 41.85 | 4,095,256 | -0.02(-0.04%) |
Feb 03, 2012 | 41.80 | 41.91 | 41.38 | 41.86 | 3,847,077 | +0.47(+1.13%) |
Feb 02, 2012 | 41.41 | 41.41 | 41.05 | 41.40 | 4,002,965 | +0.06(+0.15%) |
Feb 01, 2012 | 40.73 | 41.75 | 40.31 | 41.34 | 6,872,916 | +1.41(+3.53%) |
Jan 31, 2012 | 40.02 | 40.60 | 39.05 | 39.93 | 6,660,760 | -0.13(-0.32%) |
Jan 30, 2012 | 39.45 | 40.28 | 39.24 | 40.06 | 6,219,920 | +0.32(+0.81%) |
Jan 27, 2012 | 39.75 | 40.01 | 39.59 | 39.73 | 3,959,138 | -0.18(-0.45%) |
Jan 26, 2012 | 40.49 | 40.61 | 39.70 | 39.91 | 3,883,441 | +0.16(+0.40%) |
Jan 25, 2012 | 39.11 | 39.91 | 38.74 | 39.76 | 3,510,802 | +0.66(+1.68%) |
Jan 24, 2012 | 38.57 | 39.15 | 38.49 | 39.10 | 2,524,205 | +0.29(+0.74%) |
Jan 23, 2012 | 38.77 | 38.96 | 38.63 | 38.81 | 3,396,879 | +0.06(+0.16%) |
Jan 20, 2012 | 38.54 | 38.95 | 38.40 | 38.75 | 4,632,897 | +0.19(+0.49%) |
Jan 19, 2012 | 38.17 | 38.61 | 38.16 | 38.57 | 4,873,804 | +0.39(+1.03%) |
Jan 18, 2012 | 38.41 | 38.65 | 37.94 | 38.17 | 6,640,938 | -0.20(-0.51%) |
Jan 17, 2012 | 37.99 | 39.07 | 37.98 | 38.37 | 7,916,728 | +1.20(+3.22%) |
Jan 13, 2012 | 36.95 | 37.29 | 36.59 | 37.17 | 3,096,492 | -0.10(-0.26%) |
Jan 12, 2012 | 37.16 | 37.39 | 36.82 | 37.27 | 3,114,826 | +0.34(+0.92%) |
Jan 11, 2012 | 36.51 | 37.05 | 36.49 | 36.93 | 2,722,549 | +0.28(+0.76%) |
Jan 10, 2012 | 36.59 | 36.83 | 36.30 | 36.65 | 4,545,729 | +0.60(+1.67%) |
Jan 09, 2012 | 36.12 | 36.18 | 35.81 | 36.05 | 2,601,188 | +0.07(+0.19%) |
Jan 06, 2012 | 36.37 | 36.39 | 35.82 | 35.98 | 9,284,665 | -0.46(-1.26%) |
Jan 05, 2012 | 35.99 | 36.52 | 35.70 | 36.44 | 2,529,863 | +0.09(+0.25%) |
Jan 04, 2012 | 36.13 | 36.45 | 36.04 | 36.35 | 2,399,364 | +1.18(+3.36%) |
Dec 30, 2011 | 35.32 | 35.49 | 35.15 | 35.17 | 1,743,748 | -0.15(-0.43%) |
Dec 29, 2011 | 35.04 | 35.38 | 34.94 | 35.32 | 1,991,575 | +0.38(+1.08%) |
Dec 28, 2011 | 35.74 | 35.80 | 34.85 | 34.94 | 2,453,872 | -0.83(-2.32%) |
Dec 27, 2011 | 35.59 | 35.87 | 35.45 | 35.77 | 1,463,799 | +0.11(+0.31%) |
Dec 23, 2011 | 35.29 | 35.71 | 35.17 | 35.66 | 2,092,188 | +0.76(+2.18%) |
Dec 21, 2011 | 35.37 | 35.77 | 34.52 | 34.90 | 5,592,953 | -0.40(-1.12%) |
Dec 20, 2011 | 34.81 | 35.37 | 34.67 | 35.29 | 3,756,232 | +1.20(+3.53%) |
Dec 19, 2011 | 34.54 | 34.58 | 33.99 | 34.09 | 4,426,488 | -0.28(-0.83%) |
Dec 16, 2011 | 34.47 | 35.19 | 34.23 | 34.37 | 7,689,753 | +0.19(+0.55%) |
Dec 15, 2011 | 34.72 | 34.87 | 34.12 | 34.19 | 3,435,400 | -0.05(-0.15%) |
Dec 14, 2011 | 34.44 | 34.50 | 33.99 | 34.24 | 5,577,552 | -0.46(-1.31%) |
Dec 13, 2011 | 35.24 | 35.37 | 34.47 | 34.70 | 5,070,708 | -0.25(-0.71%) |
Dec 12, 2011 | 34.85 | 35.02 | 34.41 | 34.94 | 3,915,611 | -0.28(-0.79%) |
Dec 09, 2011 | 34.75 | 35.30 | 34.58 | 35.22 | 4,060,231 | +0.61(+1.75%) |
Dec 08, 2011 | 35.20 | 35.27 | 34.52 | 34.61 | 5,663,053 | -0.89(-2.50%) |
Dec 07, 2011 | 35.10 | 35.67 | 34.51 | 35.50 | 10,815,889 | +0.24(+0.68%) |
Dec 06, 2011 | 35.06 | 35.52 | 34.91 | 35.26 | 4,094,173 | +0.12(+0.34%) |
Dec 05, 2011 | 35.02 | 35.31 | 34.78 | 35.14 | 5,941,725 | +0.81(+2.35%) |
Dec 02, 2011 | 34.05 | 34.74 | 34.02 | 34.34 | 6,819,361 | +0.62(+1.84%) |
Dec 01, 2011 | 33.84 | 34.12 | 33.66 | 33.72 | 3,797,847 | -0.24(-0.70%) |
Nov 30, 2011 | 33.58 | 34.08 | 33.57 | 33.96 | 8,561,802 | +1.53(+4.72%) |
Nov 29, 2011 | 32.69 | 33.00 | 32.27 | 32.42 | 5,476,540 | -0.23(-0.71%) |
Nov 28, 2011 | 32.77 | 33.04 | 32.39 | 32.66 | 4,019,047 | +0.84(+2.63%) |
Nov 25, 2011 | 31.78 | 32.22 | 31.69 | 31.82 | 1,742,668 | +0.06(+0.19%) |
Nov 23, 2011 | 32.60 | 32.70 | 31.76 | 31.76 | 3,626,783 | -1.16(-3.52%) |
Nov 22, 2011 | 32.73 | 33.13 | 32.36 | 32.92 | 3,635,959 | +0.19(+0.59%) |
Nov 21, 2011 | 33.10 | 33.19 | 32.35 | 32.72 | 4,138,096 | -0.86(-2.56%) |
Nov 18, 2011 | 33.56 | 33.82 | 33.16 | 33.58 | 4,730,549 | +0.42(+1.26%) |
Nov 17, 2011 | 33.75 | 33.86 | 32.88 | 33.16 | 4,842,544 | -0.79(-2.33%) |
Nov 16, 2011 | 34.28 | 34.61 | 33.89 | 33.96 | 5,629,933 | -0.60(-1.73%) |
Nov 15, 2011 | 34.55 | 34.88 | 34.46 | 34.55 | 10,842,297 | -0.07(-0.22%) |
Nov 14, 2011 | 34.93 | 35.14 | 34.39 | 34.63 | 4,345,374 | -0.44(-1.26%) |
Nov 11, 2011 | 35.11 | 35.26 | 34.86 | 35.07 | 4,752,753 | +0.55(+1.60%) |
Nov 10, 2011 | 34.99 | 35.08 | 34.26 | 34.52 | 7,509,993 | +0.04(+0.11%) |
Nov 09, 2011 | 35.47 | 35.49 | 34.37 | 34.48 | 8,360,529 | -2.12(-5.80%) |
Nov 08, 2011 | 37.03 | 37.11 | 36.11 | 36.60 | 6,046,499 | -0.55(-1.49%) |
Nov 07, 2011 | 36.92 | 37.30 | 36.29 | 37.15 | 3,843,155 | +0.37(+1.00%) |
Nov 04, 2011 | 36.57 | 36.98 | 36.40 | 36.79 | 3,519,596 | -0.22(-0.59%) |
Nov 03, 2011 | 36.25 | 37.08 | 35.86 | 37.01 | 5,479,739 | +1.24(+3.47%) |
Nov 02, 2011 | 35.44 | 36.03 | 35.35 | 35.76 | 4,539,106 | +0.90(+2.59%) |
Nov 01, 2011 | 35.04 | 35.81 | 34.59 | 34.86 | 6,192,873 | -1.48(-4.07%) |
Oct 31, 2011 | 36.06 | 36.84 | 35.63 | 36.34 | 8,133,936 | -0.37(-1.02%) |
Oct 28, 2011 | 36.57 | 37.06 | 36.30 | 36.71 | 5,089,378 | -0.04(-0.10%) |
Oct 27, 2011 | 35.79 | 37.12 | 35.75 | 36.75 | 7,246,043 | +2.17(+6.27%) |
Oct 26, 2011 | 34.62 | 34.85 | 33.75 | 34.58 | 6,360,255 | +0.47(+1.38%) |
Oct 25, 2011 | 35.81 | 35.81 | 33.96 | 34.11 | 7,165,940 | -1.93(-5.35%) |
Oct 24, 2011 | 35.50 | 36.30 | 35.39 | 36.04 | 4,248,175 | +0.65(+1.84%) |
Oct 21, 2011 | 35.27 | 35.41 | 34.91 | 35.39 | 4,354,562 | +0.62(+1.78%) |
Oct 20, 2011 | 34.69 | 34.99 | 34.11 | 34.77 | 3,620,947 | +0.24(+0.69%) |
Oct 19, 2011 | 34.91 | 35.20 | 34.37 | 34.53 | 2,959,133 | -0.46(-1.30%) |
Oct 18, 2011 | 34.00 | 35.32 | 33.63 | 34.99 | 5,089,094 | +1.04(+3.06%) |
Oct 17, 2011 | 34.91 | 34.97 | 33.79 | 33.95 | 3,482,497 | -1.09(-3.11%) |
Oct 14, 2011 | 34.71 | 35.11 | 34.57 | 35.04 | 3,643,365 | +0.90(+2.63%) |
Oct 13, 2011 | 34.11 | 34.30 | 33.55 | 34.14 | 3,196,933 | -0.25(-0.72%) |
Oct 12, 2011 | 33.66 | 34.82 | 33.66 | 34.39 | 4,262,948 | +0.96(+2.86%) |
Oct 11, 2011 | 33.46 | 33.61 | 33.04 | 33.43 | 4,405,168 | -0.19(-0.56%) |
Oct 10, 2011 | 32.91 | 33.62 | 32.77 | 33.62 | 3,116,637 | +1.38(+4.26%) |
Oct 07, 2011 | 33.09 | 33.09 | 31.86 | 32.24 | 6,567,572 | -0.52(-1.60%) |
Oct 06, 2011 | 32.36 | 32.77 | 32.24 | 32.77 | 6,778,184 | +0.75(+2.33%) |
Oct 05, 2011 | 31.42 | 32.13 | 31.09 | 32.02 | 5,981,401 | +0.75(+2.39%) |
Oct 04, 2011 | 29.43 | 31.30 | 29.23 | 31.27 | 6,748,363 | +1.27(+4.23%) |
Oct 03, 2011 | 30.76 | 31.16 | 29.99 | 30.00 | 6,564,410 | -1.08(-3.49%) |
Sep 30, 2011 | 31.86 | 32.13 | 31.08 | 31.09 | 5,591,501 | -1.20(-3.70%) |
Sep 29, 2011 | 32.78 | 33.02 | 31.75 | 32.28 | 5,175,009 | +0.18(+0.56%) |
Sep 28, 2011 | 33.45 | 33.68 | 32.04 | 32.10 | 4,922,860 | -1.23(-3.68%) |
Sep 27, 2011 | 33.61 | 34.14 | 33.12 | 33.33 | 4,137,720 | +0.65(+2.00%) |
Sep 26, 2011 | 31.90 | 32.71 | 31.31 | 32.68 | 4,994,372 | +1.05(+3.33%) |
Sep 23, 2011 | 30.76 | 32.13 | 30.76 | 31.62 | 6,028,424 | +0.43(+1.38%) |
Sep 22, 2011 | 31.39 | 31.52 | 30.81 | 31.19 | 9,588,985 | -1.16(-3.60%) |
Sep 21, 2011 | 33.28 | 33.64 | 32.34 | 32.36 | 6,386,237 | -1.00(-3.00%) |
Sep 20, 2011 | 33.60 | 34.06 | 33.28 | 33.36 | 4,896,064 | -0.08(-0.24%) |
Sep 19, 2011 | 33.04 | 33.61 | 32.68 | 33.44 | 4,926,657 | -0.21(-0.62%) |
Sep 16, 2011 | 34.05 | 34.31 | 33.40 | 33.65 | 6,692,357 | -0.16(-0.46%) |
Sep 15, 2011 | 33.61 | 33.82 | 33.16 | 33.80 | 4,887,012 | +0.59(+1.79%) |
Sep 14, 2011 | 32.42 | 33.60 | 31.88 | 33.21 | 6,979,634 | +1.03(+3.20%) |
Sep 13, 2011 | 31.52 | 32.36 | 31.33 | 32.18 | 5,815,231 | +0.78(+2.48%) |
Sep 12, 2011 | 31.13 | 31.48 | 30.57 | 31.40 | 6,271,185 | -0.11(-0.35%) |
Sep 09, 2011 | 32.31 | 32.37 | 31.33 | 31.51 | 5,700,852 | -1.22(-3.71%) |
Sep 08, 2011 | 32.99 | 33.28 | 32.55 | 32.73 | 4,414,209 | -0.63(-1.89%) |
Sep 07, 2011 | 32.71 | 33.39 | 32.54 | 33.36 | 4,787,498 | +1.19(+3.69%) |
Sep 06, 2011 | 31.36 | 32.31 | 31.27 | 32.17 | 6,125,100 | -0.20(-0.62%) |
Sep 02, 2011 | 32.91 | 33.06 | 32.25 | 32.37 | 5,350,887 | -1.14(-3.41%) |
Sep 01, 2011 | 34.48 | 34.75 | 33.42 | 33.51 | 6,912,916 | -0.99(-2.86%) |
Aug 31, 2011 | 34.69 | 35.04 | 34.20 | 34.50 | 5,073,824 | +0.09(+0.26%) |
Aug 30, 2011 | 34.39 | 34.63 | 33.89 | 34.41 | 5,303,981 | -0.02(-0.06%) |
Aug 29, 2011 | 33.66 | 34.52 | 33.65 | 34.43 | 3,653,504 | +1.23(+3.71%) |
Aug 26, 2011 | 32.12 | 33.43 | 31.53 | 33.20 | 6,472,770 | +0.90(+2.80%) |
Aug 25, 2011 | 33.36 | 33.47 | 32.22 | 32.30 | 8,766,775 | -0.86(-2.59%) |
Aug 24, 2011 | 32.51 | 33.25 | 32.15 | 33.16 | 6,560,804 | +0.67(+2.05%) |
Aug 23, 2011 | 31.26 | 32.51 | 30.99 | 32.49 | 7,984,729 | +1.33(+4.26%) |
Aug 22, 2011 | 31.40 | 31.63 | 31.06 | 31.16 | 9,008,230 | +0.50(+1.64%) |
Aug 19, 2011 | 30.39 | 31.27 | 30.26 | 30.66 | 10,394,945 | -0.04(-0.14%) |
Aug 18, 2011 | 31.57 | 31.70 | 30.45 | 30.70 | 11,158,260 | -1.95(-5.97%) |
Aug 17, 2011 | 33.42 | 33.71 | 32.48 | 32.65 | 6,094,890 | -0.53(-1.61%) |
Aug 16, 2011 | 32.96 | 33.54 | 32.85 | 33.19 | 5,935,537 | -0.39(-1.15%) |
Aug 15, 2011 | 33.37 | 34.08 | 33.21 | 33.57 | 7,107,993 | +0.15(+0.44%) |
Aug 12, 2011 | 33.35 | 33.68 | 32.95 | 33.42 | 6,792,109 | +0.19(+0.58%) |
Aug 11, 2011 | 31.55 | 33.77 | 31.52 | 33.23 | 9,362,710 | +1.86(+5.93%) |
Aug 10, 2011 | 32.19 | 32.83 | 31.30 | 31.37 | 13,746,094 | -1.53(-4.64%) |
Aug 09, 2011 | 33.37 | 32.98 | 30.90 | 32.90 | 14,935,899 | +1.10(+3.45%) |
Aug 08, 2011 | 33.37 | 33.63 | 31.73 | 31.80 | 11,061,904 | -2.54(-7.40%) |
Aug 05, 2011 | 35.06 | 35.43 | 33.71 | 34.34 | 13,128,027 | -0.13(-0.37%) |
Aug 04, 2011 | 35.75 | 35.75 | 34.46 | 34.47 | 9,105,543 | -1.76(-4.85%) |
Aug 03, 2011 | 35.83 | 36.57 | 35.30 | 36.23 | 10,697,904 | +0.39(+1.10%) |
Aug 02, 2011 | 36.28 | 36.81 | 35.83 | 35.83 | 8,255,484 | -1.16(-3.13%) |
Aug 01, 2011 | 37.44 | 37.95 | 36.63 | 36.99 | 6,809,472 | +0.07(+0.20%) |
Jul 29, 2011 | 36.49 | 37.28 | 36.36 | 36.92 | 9,735,037 | +0.01(+0.02%) |
Jul 28, 2011 | 37.65 | 38.07 | 36.89 | 36.91 | 9,665,658 | -0.69(-1.83%) |
Jul 27, 2011 | 38.54 | 38.55 | 37.44 | 37.60 | 10,239,470 | -1.20(-3.10%) |
Jul 26, 2011 | 38.89 | 40.08 | 38.32 | 38.80 | 17,356,230 | -3.46(-8.19%) |
Jul 25, 2011 | 41.93 | 42.70 | 41.79 | 42.26 | 4,279,785 | +0.03(+0.07%) |
Jul 22, 2011 | 42.16 | 42.24 | 42.07 | 42.23 | 2,627,078 | +0.01(+0.02%) |
Jul 21, 2011 | 42.27 | 42.70 | 41.93 | 42.22 | 4,461,518 | +0.28(+0.67%) |
Jul 20, 2011 | 42.19 | 42.19 | 41.66 | 41.94 | 2,371,534 | -0.03(-0.07%) |
Jul 19, 2011 | 41.92 | 42.05 | 41.46 | 41.97 | 3,676,074 | +0.21(+0.51%) |
Jul 18, 2011 | 42.16 | 42.16 | 41.48 | 41.76 | 3,025,857 | -0.56(-1.33%) |
Jul 15, 2011 | 42.25 | 42.32 | 41.88 | 42.32 | 3,915,395 | +0.20(+0.48%) |
Jul 14, 2011 | 42.83 | 43.05 | 42.00 | 42.12 | 3,490,434 | -0.67(-1.56%) |
Jul 13, 2011 | 42.99 | 43.25 | 42.72 | 42.79 | 3,114,216 | +0.09(+0.21%) |
Jul 12, 2011 | 43.00 | 43.11 | 42.65 | 42.70 | 4,310,453 | -0.40(-0.93%) |
Jul 11, 2011 | 43.03 | 43.19 | 42.94 | 43.10 | 4,651,517 | -0.57(-1.31%) |
Jul 08, 2011 | 43.11 | 43.70 | 43.00 | 43.67 | 3,978,008 | -0.08(-0.19%) |
Jul 07, 2011 | 43.43 | 43.94 | 43.34 | 43.75 | 4,219,634 | +0.67(+1.55%) |
Jul 06, 2011 | 42.70 | 43.20 | 42.67 | 43.08 | 3,342,708 | +0.35(+0.82%) |
Jul 05, 2011 | 42.73 | 42.88 | 42.42 | 42.74 | 4,041,923 | +0.03(+0.07%) |
Jul 01, 2011 | 41.73 | 42.78 | 41.65 | 42.71 | 4,177,848 | +0.83(+1.98%) |
Jun 30, 2011 | 41.08 | 41.99 | 41.02 | 41.88 | 4,470,014 | +0.97(+2.37%) |
Jun 29, 2011 | 40.89 | 40.98 | 40.57 | 40.90 | 3,572,970 | +0.14(+0.35%) |
Jun 28, 2011 | 40.50 | 40.95 | 40.36 | 40.76 | 3,549,979 | +0.43(+1.07%) |
Jun 27, 2011 | 40.08 | 40.56 | 39.91 | 40.33 | 2,433,517 | +0.29(+0.74%) |
Jun 24, 2011 | 40.46 | 40.62 | 39.98 | 40.04 | 3,136,982 | -0.39(-0.97%) |
Jun 23, 2011 | 40.25 | 40.50 | 39.81 | 40.43 | 5,647,411 | -0.41(-1.01%) |
Jun 22, 2011 | 41.25 | 41.68 | 40.81 | 40.84 | 4,557,991 | -0.07(-0.18%) |
Jun 21, 2011 | 40.47 | 41.01 | 40.16 | 40.92 | 3,781,893 | +0.68(+1.68%) |
Jun 20, 2011 | 40.30 | 40.37 | 40.18 | 40.24 | 4,920,788 | -0.23(-0.56%) |
Jun 17, 2011 | 40.58 | 40.72 | 40.35 | 40.47 | 4,056,419 | +0.21(+0.53%) |
Jun 16, 2011 | 40.10 | 40.40 | 39.80 | 40.25 | 3,287,096 | +0.25(+0.63%) |
Jun 15, 2011 | 40.49 | 40.67 | 39.83 | 40.00 | 5,394,456 | -0.92(-2.25%) |
Jun 14, 2011 | 40.58 | 41.25 | 40.51 | 40.92 | 3,511,206 | +0.74(+1.83%) |
Jun 13, 2011 | 40.36 | 40.60 | 40.09 | 40.19 | 2,795,586 | -0.07(-0.16%) |
Jun 10, 2011 | 40.61 | 40.78 | 40.13 | 40.25 | 3,888,112 | -0.52(-1.26%) |
Jun 09, 2011 | 40.62 | 41.08 | 40.53 | 40.77 | 3,066,728 | +0.15(+0.36%) |
Jun 08, 2011 | 40.94 | 41.17 | 40.52 | 40.62 | 5,768,458 | -0.42(-1.02%) |
Jun 07, 2011 | 41.25 | 41.39 | 41.02 | 41.04 | 4,298,063 | -0.04(-0.11%) |
Jun 06, 2011 | 41.20 | 41.39 | 40.91 | 41.09 | 3,239,168 | -0.23(-0.55%) |
Jun 03, 2011 | 41.07 | 41.64 | 41.06 | 41.31 | 4,705,855 | -0.32(-0.76%) |
May 24, 2011 | 41.84 | 41.98 | 41.45 | 41.63 | 2,989,821 | -0.02(-0.05%) |
May 23, 2011 | 41.65 | 41.79 | 41.35 | 41.65 | 4,141,884 | -0.41(-0.96%) |
May 20, 2011 | 42.34 | 42.54 | 41.97 | 42.06 | 4,481,688 | -0.41(-0.97%) |
May 19, 2011 | 42.73 | 42.99 | 42.19 | 42.47 | 3,850,242 | -0.07(-0.17%) |
May 18, 2011 | 42.11 | 42.62 | 41.86 | 42.54 | 3,367,662 | +0.57(+1.35%) |
May 17, 2011 | 42.21 | 42.29 | 41.40 | 41.98 | 5,028,336 | -0.32(-0.75%) |
May 16, 2011 | 42.57 | 43.07 | 42.25 | 42.29 | 4,411,334 | -0.40(-0.93%) |
May 13, 2011 | 42.79 | 43.17 | 42.62 | 42.69 | 4,723,591 | -0.28(-0.65%) |
May 12, 2011 | 42.76 | 43.05 | 42.25 | 42.97 | 3,240,833 | +0.18(+0.41%) |
May 11, 2011 | 42.94 | 43.10 | 42.33 | 42.79 | 4,144,572 | -0.15(-0.34%) |
May 10, 2011 | 42.99 | 43.18 | 42.69 | 42.94 | 4,339,391 | +0.21(+0.48%) |
May 09, 2011 | 42.84 | 43.17 | 42.51 | 42.74 | 3,457,492 | -0.10(-0.24%) |
May 06, 2011 | 42.92 | 43.19 | 42.53 | 42.84 | 4,855,681 | +0.55(+1.31%) |
May 05, 2011 | 42.37 | 42.79 | 42.08 | 42.29 | 3,662,813 | -0.27(-0.62%) |
May 04, 2011 | 42.91 | 43.10 | 42.39 | 42.55 | 4,124,500 | -0.41(-0.94%) |
May 03, 2011 | 42.70 | 43.01 | 42.43 | 42.96 | 8,569,828 | +0.21(+0.48%) |
May 02, 2011 | 42.74 | 42.79 | 42.68 | 42.75 | 3,390,366 | -0.28(-0.65%) |
Apr 29, 2011 | 43.10 | 43.31 | 42.78 | 43.03 | 3,484,929 | +0.05(+0.12%) |
Apr 28, 2011 | 42.51 | 43.06 | 42.51 | 42.98 | 5,822,213 | +0.49(+1.16%) |
Apr 27, 2011 | 42.46 | 42.64 | 41.92 | 42.48 | 5,522,987 | -0.04(-0.10%) |
Apr 26, 2011 | 41.44 | 42.73 | 40.86 | 42.53 | 9,503,213 | +2.45(+6.10%) |
Apr 25, 2011 | 39.84 | 40.23 | 39.71 | 40.08 | 3,812,075 | +0.25(+0.63%) |
Apr 21, 2011 | 39.83 | 39.94 | 39.64 | 39.83 | 2,137,049 | +0.15(+0.39%) |
Apr 20, 2011 | 39.52 | 39.81 | 39.33 | 39.68 | 3,339,854 | +0.71(+1.81%) |
Apr 19, 2011 | 38.73 | 39.16 | 38.66 | 38.97 | 3,114,671 | +0.22(+0.57%) |
Apr 18, 2011 | 38.85 | 38.91 | 38.37 | 38.75 | 3,316,898 | -0.52(-1.33%) |
Apr 15, 2011 | 39.51 | 39.57 | 39.18 | 39.27 | 3,754,822 | +0.09(+0.23%) |
Apr 14, 2011 | 39.03 | 39.29 | 38.71 | 39.18 | 2,725,265 | -0.09(-0.23%) |
Apr 13, 2011 | 39.71 | 39.74 | 39.15 | 39.27 | 3,143,101 | -0.21(-0.54%) |
Apr 12, 2011 | 39.66 | 39.80 | 39.04 | 39.49 | 3,534,513 | -0.53(-1.33%) |
Apr 11, 2011 | 39.90 | 40.23 | 39.88 | 40.02 | 2,846,354 | -0.01(-0.02%) |
Apr 08, 2011 | 40.27 | 40.31 | 39.62 | 40.02 | 3,709,606 | +0.00(+0.00%) |
Apr 07, 2011 | 40.13 | 40.28 | 39.82 | 40.02 | 2,515,797 | -0.09(-0.22%) |
Apr 06, 2011 | 40.36 | 40.47 | 39.94 | 40.11 | 2,534,583 | -0.03(-0.07%) |
Apr 05, 2011 | 40.22 | 40.61 | 40.01 | 40.14 | 2,797,545 | -0.19(-0.47%) |
Apr 04, 2011 | 39.99 | 40.35 | 39.83 | 40.33 | 3,192,328 | +0.44(+1.11%) |