Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.62 | 50.93 | 49.96 | 50.39 | 2,034,455 | +0.18(+0.36%) |
Jan 30, 2012 | 49.96 | 50.50 | 49.61 | 50.20 | 1,726,732 | -0.23(-0.45%) |
Jan 27, 2012 | 50.29 | 50.63 | 50.13 | 50.43 | 2,232,849 | -0.01(-0.02%) |
Jan 26, 2012 | 51.65 | 51.80 | 50.39 | 50.44 | 2,143,040 | -1.06(-2.06%) |
Jan 25, 2012 | 50.73 | 51.71 | 50.04 | 51.50 | 2,436,264 | +0.98(+1.95%) |
Jan 24, 2012 | 49.61 | 50.63 | 49.39 | 50.52 | 1,835,839 | +0.52(+1.04%) |
Jan 23, 2012 | 50.61 | 50.97 | 49.53 | 49.99 | 1,803,652 | -0.47(-0.92%) |
Jan 20, 2012 | 50.51 | 50.51 | 49.77 | 50.46 | 5,626,755 | -0.07(-0.13%) |
Jan 19, 2012 | 50.22 | 50.65 | 49.78 | 50.53 | 1,512,741 | +0.30(+0.60%) |
Jan 18, 2012 | 50.04 | 50.33 | 49.91 | 50.23 | 1,574,573 | +0.18(+0.36%) |
Jan 17, 2012 | 49.42 | 50.19 | 49.41 | 50.05 | 2,264,629 | +1.27(+2.60%) |
Jan 13, 2012 | 48.35 | 48.93 | 48.15 | 48.78 | 1,795,229 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.91 | 48.35 | 48.74 | 1,408,098 | +0.36(+0.74%) |
Jan 11, 2012 | 48.62 | 48.66 | 48.00 | 48.38 | 2,114,241 | -0.37(-0.76%) |
Jan 10, 2012 | 48.80 | 49.18 | 48.57 | 48.75 | 2,637,520 | +0.43(+0.90%) |
Jan 09, 2012 | 48.63 | 48.77 | 48.08 | 48.32 | 2,132,160 | -0.17(-0.36%) |
Jan 06, 2012 | 49.13 | 49.20 | 48.09 | 48.49 | 7,397,890 | -0.51(-1.04%) |
Jan 05, 2012 | 48.89 | 49.63 | 48.70 | 49.00 | 3,937,020 | -0.08(-0.17%) |
Jan 04, 2012 | 48.75 | 49.60 | 48.72 | 49.08 | 2,256,131 | +0.23(+0.48%) |
Dec 30, 2011 | 49.50 | 49.50 | 48.66 | 48.85 | 1,080,293 | -0.65(-1.32%) |
Dec 29, 2011 | 49.06 | 49.65 | 49.01 | 49.50 | 891,575 | +0.40(+0.81%) |
Dec 28, 2011 | 49.79 | 49.86 | 49.02 | 49.10 | 1,705,619 | -0.63(-1.27%) |
Dec 27, 2011 | 49.25 | 49.96 | 49.12 | 49.73 | 1,423,513 | +0.40(+0.81%) |
Dec 23, 2011 | 48.17 | 49.39 | 47.76 | 49.33 | 1,721,168 | +1.18(+2.46%) |
Dec 21, 2011 | 47.31 | 48.18 | 47.22 | 48.15 | 1,463,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.52 | 47.97 | 47.29 | 47.41 | 4,005,348 | +0.66(+1.40%) |
Dec 19, 2011 | 47.54 | 47.80 | 46.65 | 46.75 | 3,523,286 | -0.27(-0.57%) |
Dec 16, 2011 | 46.60 | 47.11 | 46.40 | 47.02 | 3,688,601 | +0.77(+1.66%) |
Dec 15, 2011 | 46.40 | 46.47 | 45.99 | 46.25 | 2,266,938 | +0.34(+0.74%) |
Dec 14, 2011 | 46.64 | 46.81 | 45.74 | 45.91 | 1,870,149 | -0.89(-1.90%) |
Dec 13, 2011 | 47.60 | 48.23 | 46.62 | 46.80 | 2,108,669 | -0.41(-0.87%) |
Dec 12, 2011 | 47.10 | 47.63 | 46.63 | 47.21 | 2,803,345 | -0.30(-0.63%) |
Dec 09, 2011 | 48.64 | 48.64 | 47.02 | 47.51 | 3,915,867 | -0.93(-1.91%) |
Dec 08, 2011 | 49.09 | 49.12 | 48.27 | 48.44 | 1,587,798 | -1.04(-2.09%) |
Dec 07, 2011 | 48.65 | 49.71 | 48.43 | 49.47 | 2,348,120 | +0.67(+1.37%) |
Dec 06, 2011 | 50.02 | 50.02 | 48.76 | 48.80 | 3,130,205 | -1.06(-2.13%) |
Dec 05, 2011 | 51.28 | 51.42 | 49.46 | 49.86 | 2,988,630 | -0.62(-1.22%) |
Dec 02, 2011 | 51.08 | 51.75 | 50.38 | 50.48 | 1,792,964 | +0.21(+0.42%) |
Dec 01, 2011 | 50.88 | 51.43 | 50.19 | 50.27 | 1,637,783 | -1.04(-2.03%) |
Nov 30, 2011 | 49.98 | 51.38 | 49.98 | 51.31 | 3,273,332 | +3.01(+6.24%) |
Nov 29, 2011 | 49.11 | 49.11 | 48.26 | 48.29 | 1,868,459 | -0.53(-1.08%) |
Nov 28, 2011 | 48.07 | 49.66 | 48.07 | 48.82 | 2,475,611 | +2.19(+4.69%) |
Nov 25, 2011 | 46.25 | 47.21 | 45.75 | 46.63 | 948,189 | -0.17(-0.35%) |
Nov 23, 2011 | 47.27 | 47.27 | 46.10 | 46.80 | 2,467,466 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.42 | 47.04 | 47.81 | 3,243,107 | +0.88(+1.87%) |
Nov 21, 2011 | 47.69 | 47.69 | 46.59 | 46.93 | 3,160,752 | -1.55(-3.19%) |
Nov 18, 2011 | 48.83 | 49.19 | 48.39 | 48.47 | 1,788,646 | -0.20(-0.41%) |
Nov 17, 2011 | 49.09 | 49.56 | 48.07 | 48.67 | 2,422,659 | -0.58(-1.17%) |
Nov 16, 2011 | 49.29 | 50.05 | 48.95 | 49.25 | 2,498,170 | -0.60(-1.21%) |
Nov 15, 2011 | 49.48 | 50.13 | 49.22 | 49.85 | 5,509,437 | +0.16(+0.33%) |
Nov 14, 2011 | 49.16 | 50.17 | 48.85 | 49.69 | 2,571,856 | +0.12(+0.25%) |
Nov 11, 2011 | 50.33 | 50.40 | 49.40 | 49.56 | 2,769,139 | -0.40(-0.79%) |
Nov 10, 2011 | 50.01 | 50.43 | 49.09 | 49.96 | 3,030,623 | +0.45(+0.91%) |
Nov 09, 2011 | 49.75 | 50.15 | 49.01 | 49.51 | 3,316,770 | -1.13(-2.23%) |
Nov 08, 2011 | 50.14 | 50.83 | 49.94 | 50.64 | 3,239,583 | -0.06(-0.11%) |
Nov 07, 2011 | 50.55 | 50.72 | 50.03 | 50.69 | 4,265,074 | -0.11(-0.22%) |
Nov 04, 2011 | 50.39 | 51.43 | 49.84 | 50.81 | 4,784,760 | -0.42(-0.82%) |
Nov 03, 2011 | 49.09 | 52.01 | 48.06 | 51.23 | 10,853,985 | +7.79(+17.94%) |
Nov 02, 2011 | 42.75 | 43.66 | 42.48 | 43.43 | 4,717,093 | +1.32(+3.14%) |
Nov 01, 2011 | 41.25 | 42.43 | 40.54 | 42.11 | 5,069,024 | -0.30(-0.70%) |
Oct 31, 2011 | 43.45 | 43.75 | 42.40 | 42.41 | 2,650,436 | -1.28(-2.92%) |
Oct 28, 2011 | 43.92 | 44.28 | 43.36 | 43.68 | 2,214,433 | -0.31(-0.71%) |
Oct 27, 2011 | 42.98 | 44.31 | 42.85 | 44.00 | 3,123,879 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.04 | 41.01 | 41.83 | 1,997,285 | +0.21(+0.51%) |
Oct 25, 2011 | 42.51 | 42.57 | 41.54 | 41.62 | 1,798,329 | -1.18(-2.76%) |
Oct 24, 2011 | 41.88 | 42.83 | 41.76 | 42.80 | 2,048,461 | +1.03(+2.46%) |
Oct 21, 2011 | 41.53 | 41.90 | 41.42 | 41.77 | 2,609,338 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.59 | 40.70 | 41.10 | 2,349,829 | +0.42(+1.04%) |
Oct 19, 2011 | 41.38 | 41.58 | 40.49 | 40.67 | 1,889,166 | -0.61(-1.48%) |
Oct 18, 2011 | 41.12 | 41.62 | 40.19 | 41.29 | 2,325,180 | +0.08(+0.20%) |
Oct 17, 2011 | 42.08 | 42.50 | 41.08 | 41.20 | 1,654,819 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.59 | 41.65 | 42.20 | 1,474,466 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.89 | 41.13 | 41.67 | 1,845,876 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.11 | 40.82 | 41.58 | 3,239,283 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.89 | 40.17 | 40.56 | 1,804,039 | +0.00(+0.01%) |
Oct 10, 2011 | 40.09 | 40.61 | 39.85 | 40.56 | 2,275,725 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.94 | 39.49 | 4,540,816 | +0.81(+2.08%) |
Oct 06, 2011 | 38.45 | 38.73 | 38.04 | 38.68 | 3,658,078 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.10 | 37.15 | 37.90 | 2,792,720 | +0.25(+0.68%) |
Oct 04, 2011 | 35.61 | 37.71 | 35.11 | 37.64 | 6,343,953 | +1.37(+3.78%) |
Oct 03, 2011 | 37.31 | 37.91 | 36.15 | 36.27 | 4,864,163 | -1.57(-4.14%) |
Sep 30, 2011 | 38.00 | 38.50 | 37.48 | 37.84 | 5,450,323 | -0.47(-1.24%) |
Sep 29, 2011 | 39.74 | 39.98 | 37.13 | 38.31 | 7,385,922 | -0.84(-2.16%) |
Sep 28, 2011 | 41.84 | 41.89 | 38.99 | 39.16 | 5,752,273 | -2.68(-6.40%) |
Sep 27, 2011 | 41.66 | 42.90 | 41.28 | 41.84 | 4,217,153 | +1.07(+2.63%) |
Sep 26, 2011 | 41.92 | 42.16 | 39.82 | 40.76 | 4,884,220 | -0.22(-0.54%) |
Sep 23, 2011 | 40.26 | 41.27 | 39.80 | 40.98 | 3,937,910 | +0.51(+1.27%) |
Sep 22, 2011 | 41.66 | 41.93 | 40.17 | 40.47 | 4,884,729 | -2.43(-5.67%) |
Sep 21, 2011 | 44.26 | 44.79 | 42.90 | 42.90 | 2,950,590 | -1.41(-3.19%) |
Sep 20, 2011 | 43.80 | 45.84 | 43.80 | 44.32 | 4,826,724 | +0.71(+1.64%) |
Sep 19, 2011 | 43.07 | 43.85 | 43.01 | 43.60 | 3,482,553 | -0.21(-0.47%) |
Sep 16, 2011 | 43.11 | 43.89 | 42.80 | 43.81 | 3,266,370 | +1.16(+2.72%) |
Sep 15, 2011 | 43.56 | 43.56 | 42.20 | 42.65 | 5,193,637 | +0.74(+1.77%) |
Sep 14, 2011 | 41.39 | 42.40 | 40.85 | 41.91 | 2,252,873 | +0.73(+1.77%) |
Sep 13, 2011 | 40.40 | 41.29 | 40.19 | 41.18 | 2,364,046 | +0.95(+2.37%) |
Sep 12, 2011 | 40.08 | 40.72 | 39.81 | 40.23 | 2,983,988 | -0.43(-1.06%) |
Sep 09, 2011 | 41.55 | 41.55 | 40.33 | 40.66 | 2,630,400 | -1.31(-3.13%) |
Sep 08, 2011 | 41.79 | 42.61 | 41.75 | 41.97 | 2,316,542 | +0.01(+0.03%) |
Sep 07, 2011 | 41.72 | 42.15 | 41.62 | 41.96 | 3,686,838 | +0.96(+2.33%) |
Sep 06, 2011 | 40.23 | 41.06 | 39.78 | 41.01 | 2,615,399 | -0.36(-0.87%) |
Sep 02, 2011 | 41.60 | 42.17 | 41.22 | 41.37 | 2,444,276 | -0.92(-2.18%) |
Sep 01, 2011 | 41.92 | 42.87 | 41.64 | 42.29 | 3,326,236 | +0.22(+0.52%) |
Aug 31, 2011 | 42.34 | 42.69 | 41.72 | 42.07 | 2,631,345 | +0.06(+0.13%) |
Aug 30, 2011 | 41.61 | 42.32 | 41.39 | 42.01 | 3,081,374 | +0.31(+0.75%) |
Aug 29, 2011 | 41.69 | 42.36 | 41.60 | 41.70 | 3,778,912 | +0.38(+0.93%) |
Aug 26, 2011 | 39.95 | 41.50 | 39.35 | 41.32 | 3,319,969 | +1.16(+2.89%) |
Aug 25, 2011 | 40.35 | 40.70 | 39.92 | 40.16 | 3,027,431 | -0.03(-0.07%) |
Aug 24, 2011 | 39.57 | 40.22 | 39.15 | 40.19 | 4,865,401 | +0.53(+1.32%) |
Aug 23, 2011 | 38.30 | 39.68 | 38.30 | 39.66 | 4,996,811 | +1.55(+4.06%) |
Aug 22, 2011 | 38.85 | 39.13 | 37.80 | 38.11 | 4,913,935 | -0.04(-0.10%) |
Aug 19, 2011 | 38.83 | 39.39 | 38.03 | 38.15 | 5,886,233 | -1.26(-3.20%) |
Aug 18, 2011 | 39.99 | 40.15 | 38.60 | 39.42 | 6,371,926 | -1.55(-3.78%) |
Aug 17, 2011 | 40.53 | 41.50 | 40.51 | 40.96 | 3,613,467 | +0.49(+1.21%) |
Aug 16, 2011 | 40.98 | 41.72 | 39.95 | 40.47 | 5,797,557 | -0.14(-0.34%) |
Aug 15, 2011 | 40.78 | 41.51 | 37.95 | 40.61 | 16,549,011 | -2.83(-6.52%) |
Aug 12, 2011 | 42.30 | 44.89 | 42.00 | 43.44 | 8,124,377 | +1.14(+2.70%) |
Aug 11, 2011 | 39.52 | 42.81 | 39.42 | 42.30 | 6,586,425 | +2.94(+7.48%) |
Aug 10, 2011 | 38.48 | 40.46 | 37.87 | 39.36 | 6,749,984 | +0.14(+0.35%) |
Aug 09, 2011 | 40.02 | 39.28 | 36.90 | 39.22 | 8,878,265 | +1.53(+4.07%) |
Aug 08, 2011 | 40.02 | 40.48 | 37.51 | 37.69 | 5,704,492 | -3.44(-8.36%) |
Aug 05, 2011 | 41.51 | 41.60 | 39.91 | 41.13 | 5,130,014 | +0.24(+0.58%) |
Aug 04, 2011 | 42.87 | 43.10 | 40.89 | 40.89 | 5,306,660 | -2.50(-5.77%) |
Aug 03, 2011 | 43.95 | 44.03 | 42.77 | 43.39 | 4,821,747 | -0.46(-1.04%) |
Aug 02, 2011 | 44.77 | 45.50 | 43.79 | 43.85 | 2,870,541 | -1.23(-2.73%) |
Aug 01, 2011 | 45.70 | 45.73 | 44.43 | 45.08 | 2,140,433 | -0.11(-0.25%) |
Jul 29, 2011 | 44.91 | 45.64 | 44.59 | 45.19 | 2,229,968 | -0.22(-0.49%) |
Jul 28, 2011 | 45.22 | 45.84 | 45.21 | 45.42 | 2,117,516 | +0.34(+0.75%) |
Jul 27, 2011 | 45.55 | 45.79 | 45.01 | 45.08 | 2,311,547 | -0.77(-1.67%) |
Jul 26, 2011 | 45.89 | 46.25 | 45.73 | 45.85 | 1,578,270 | -0.20(-0.44%) |
Jul 25, 2011 | 45.87 | 46.36 | 45.73 | 46.05 | 1,587,927 | -0.14(-0.31%) |
Jul 22, 2011 | 46.52 | 46.53 | 46.13 | 46.19 | 2,054,682 | -0.00(-0.01%) |
Jul 21, 2011 | 46.02 | 46.61 | 45.86 | 46.20 | 2,121,017 | +0.47(+1.04%) |
Jul 20, 2011 | 46.05 | 46.14 | 45.42 | 45.72 | 1,386,011 | -0.33(-0.72%) |
Jul 19, 2011 | 45.47 | 46.23 | 45.47 | 46.05 | 1,275,061 | +0.89(+1.97%) |
Jul 18, 2011 | 45.20 | 45.30 | 44.74 | 45.16 | 1,772,405 | -0.14(-0.30%) |
Jul 15, 2011 | 45.31 | 45.55 | 45.00 | 45.30 | 2,298,828 | +0.06(+0.14%) |
Jul 14, 2011 | 45.54 | 45.80 | 45.01 | 45.24 | 1,785,517 | -0.13(-0.28%) |
Jul 13, 2011 | 44.98 | 46.14 | 44.85 | 45.36 | 4,193,563 | +0.59(+1.33%) |
Jul 12, 2011 | 44.99 | 45.22 | 44.29 | 44.77 | 2,630,391 | -0.16(-0.35%) |
Jul 11, 2011 | 44.94 | 45.26 | 44.80 | 44.93 | 1,684,482 | -0.69(-1.51%) |
Jul 08, 2011 | 45.45 | 45.68 | 45.00 | 45.61 | 2,357,404 | +0.04(+0.09%) |
Jul 07, 2011 | 45.61 | 46.07 | 44.97 | 45.57 | 2,501,141 | -0.33(-0.71%) |
Jul 06, 2011 | 45.56 | 46.11 | 45.49 | 45.90 | 1,799,183 | +0.25(+0.55%) |
Jul 05, 2011 | 45.28 | 45.83 | 45.15 | 45.65 | 3,792,385 | +0.38(+0.85%) |
Jul 01, 2011 | 45.33 | 45.54 | 44.81 | 45.27 | 3,811,990 | -0.05(-0.10%) |
Jun 30, 2011 | 45.43 | 45.56 | 44.99 | 45.31 | 2,142,952 | +0.03(+0.06%) |
Jun 29, 2011 | 44.58 | 45.91 | 44.58 | 45.29 | 3,865,471 | +0.84(+1.89%) |
Jun 28, 2011 | 43.79 | 44.47 | 43.55 | 44.45 | 1,545,875 | +0.89(+2.05%) |
Jun 27, 2011 | 43.55 | 43.89 | 43.34 | 43.56 | 1,513,863 | +0.11(+0.26%) |
Jun 24, 2011 | 43.40 | 43.62 | 43.03 | 43.44 | 3,136,141 | +0.13(+0.31%) |
Jun 23, 2011 | 43.14 | 43.37 | 42.40 | 43.31 | 2,329,245 | -0.43(-0.98%) |
Jun 22, 2011 | 43.84 | 44.74 | 43.69 | 43.74 | 2,930,164 | -0.37(-0.85%) |
Jun 21, 2011 | 43.01 | 44.29 | 42.95 | 44.12 | 2,083,045 | +1.37(+3.19%) |
Jun 20, 2011 | 42.63 | 42.81 | 42.60 | 42.75 | 1,516,581 | +0.83(+1.97%) |
Jun 17, 2011 | 42.02 | 42.35 | 41.88 | 41.92 | 1,816,496 | +0.20(+0.49%) |
Jun 16, 2011 | 41.94 | 42.06 | 41.12 | 41.72 | 2,157,932 | -0.13(-0.31%) |
Jun 15, 2011 | 42.48 | 42.72 | 41.60 | 41.85 | 2,353,007 | -1.06(-2.46%) |
Jun 14, 2011 | 42.30 | 43.16 | 42.22 | 42.90 | 3,039,031 | +1.21(+2.89%) |
Jun 13, 2011 | 41.38 | 42.01 | 41.28 | 41.70 | 1,792,168 | +0.31(+0.75%) |
Jun 10, 2011 | 41.48 | 41.59 | 40.99 | 41.39 | 2,154,034 | -0.31(-0.73%) |
Jun 09, 2011 | 40.94 | 42.00 | 40.94 | 41.69 | 2,894,746 | +0.67(+1.64%) |
Jun 08, 2011 | 41.72 | 41.78 | 40.90 | 41.02 | 3,460,549 | -0.67(-1.61%) |
Jun 07, 2011 | 42.00 | 42.26 | 41.66 | 41.69 | 1,890,672 | -0.14(-0.33%) |
Jun 06, 2011 | 42.15 | 42.15 | 41.62 | 41.83 | 1,933,655 | -0.42(-1.00%) |
Jun 03, 2011 | 42.37 | 42.54 | 42.13 | 42.25 | 1,928,551 | -0.33(-0.77%) |
May 24, 2011 | 42.52 | 42.91 | 42.52 | 42.58 | 1,290,178 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.24 | 42.35 | 2,471,984 | -1.01(-2.32%) |
May 20, 2011 | 43.84 | 43.95 | 43.30 | 43.36 | 1,967,149 | -0.50(-1.13%) |
May 19, 2011 | 43.98 | 44.31 | 43.72 | 43.85 | 2,332,521 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.94 | 2,484,636 | +0.76(+1.77%) |
May 17, 2011 | 43.03 | 43.38 | 42.97 | 43.18 | 1,940,643 | +0.05(+0.11%) |
May 16, 2011 | 43.10 | 43.33 | 42.63 | 43.13 | 1,796,550 | -0.02(-0.05%) |
May 13, 2011 | 43.44 | 43.79 | 42.94 | 43.15 | 1,364,484 | -0.50(-1.14%) |
May 12, 2011 | 42.92 | 43.71 | 42.65 | 43.65 | 2,147,228 | +0.56(+1.31%) |
May 11, 2011 | 43.79 | 44.04 | 42.82 | 43.09 | 2,642,592 | -0.99(-2.24%) |
May 10, 2011 | 44.07 | 44.80 | 43.85 | 44.07 | 4,535,382 | -0.10(-0.22%) |
May 09, 2011 | 42.39 | 44.37 | 42.26 | 44.17 | 5,113,855 | +1.93(+4.57%) |
May 06, 2011 | 41.91 | 42.45 | 41.20 | 42.24 | 3,911,785 | +0.46(+1.09%) |
May 05, 2011 | 39.98 | 42.21 | 39.98 | 41.78 | 6,669,468 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.47 | 40.97 | 41.27 | 2,989,091 | -0.16(-0.38%) |
May 03, 2011 | 41.65 | 41.65 | 41.04 | 41.43 | 1,895,861 | -0.18(-0.43%) |
May 02, 2011 | 41.61 | 41.63 | 41.52 | 41.61 | 2,316,951 | -0.17(-0.41%) |
Apr 29, 2011 | 41.82 | 41.87 | 41.52 | 41.78 | 1,869,415 | -0.00(-0.01%) |
Apr 28, 2011 | 41.13 | 41.94 | 41.04 | 41.79 | 2,678,959 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.23 | 40.75 | 41.12 | 1,856,280 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.95 | 40.46 | 40.70 | 1,577,934 | +0.27(+0.66%) |
Apr 25, 2011 | 40.67 | 40.70 | 40.35 | 40.44 | 1,371,892 | -0.31(-0.76%) |
Apr 21, 2011 | 40.97 | 41.05 | 40.50 | 40.75 | 1,464,999 | -0.03(-0.06%) |
Apr 20, 2011 | 41.31 | 41.31 | 40.73 | 40.77 | 4,337,634 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.85 | 40.42 | 40.78 | 3,405,276 | +0.07(+0.17%) |
Apr 18, 2011 | 41.01 | 41.01 | 40.21 | 40.71 | 3,695,125 | -0.81(-1.94%) |
Apr 15, 2011 | 41.07 | 41.66 | 40.76 | 41.52 | 2,642,325 | +0.62(+1.51%) |
Apr 14, 2011 | 41.11 | 41.17 | 40.79 | 40.90 | 1,456,512 | -0.44(-1.07%) |
Apr 13, 2011 | 40.91 | 41.41 | 40.62 | 41.35 | 2,350,574 | +0.64(+1.57%) |
Apr 12, 2011 | 40.76 | 41.13 | 40.47 | 40.71 | 1,423,160 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.76 | 40.94 | 1,277,863 | -0.00(-0.01%) |
Apr 08, 2011 | 41.61 | 41.67 | 40.81 | 40.95 | 1,780,068 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.47 | 40.51 | 41.36 | 3,329,512 | +0.45(+1.10%) |
Apr 06, 2011 | 41.21 | 41.39 | 40.85 | 40.91 | 1,814,105 | -0.12(-0.28%) |
Apr 05, 2011 | 41.01 | 41.17 | 40.89 | 41.03 | 2,825,164 | -0.11(-0.27%) |
Apr 04, 2011 | 41.49 | 41.49 | 41.13 | 41.14 | 2,709,144 | -0.19(-0.45%) |
Apr 01, 2011 | 41.67 | 41.74 | 41.02 | 41.32 | 3,392,339 | -0.19(-0.45%) |
Mar 31, 2011 | 41.28 | 41.57 | 41.19 | 41.51 | 2,964,806 | +0.21(+0.51%) |
Mar 30, 2011 | 41.31 | 41.32 | 41.30 | 41.30 | 2,361,176 | +0.35(+0.85%) |
Mar 29, 2011 | 41.28 | 41.32 | 40.84 | 40.95 | 2,410,664 | -0.39(-0.95%) |
Mar 28, 2011 | 40.72 | 41.64 | 40.68 | 41.34 | 3,611,889 | +0.65(+1.59%) |
Mar 25, 2011 | 39.84 | 40.97 | 39.84 | 40.70 | 3,003,792 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.86 | 38.91 | 39.84 | 1,975,095 | +0.86(+2.21%) |
Mar 23, 2011 | 39.06 | 39.13 | 38.79 | 38.98 | 1,378,067 | -0.15(-0.39%) |
Mar 22, 2011 | 39.74 | 39.97 | 38.93 | 39.13 | 1,373,603 | -0.46(-1.16%) |
Mar 21, 2011 | 39.52 | 39.61 | 39.39 | 39.59 | 2,117,114 | +1.10(+2.85%) |
Mar 18, 2011 | 38.14 | 38.59 | 37.64 | 38.49 | 3,255,150 | +0.52(+1.36%) |
Mar 17, 2011 | 38.22 | 38.38 | 37.96 | 37.97 | 1,625,722 | +0.27(+0.71%) |
Mar 16, 2011 | 38.35 | 38.73 | 37.70 | 37.71 | 3,199,267 | -0.66(-1.73%) |
Mar 15, 2011 | 38.05 | 38.61 | 37.97 | 38.37 | 2,813,887 | -0.84(-2.13%) |
Mar 14, 2011 | 39.68 | 39.74 | 38.76 | 39.20 | 1,593,459 | -0.80(-2.00%) |
Mar 11, 2011 | 39.63 | 40.13 | 38.95 | 40.01 | 1,796,407 | +0.27(+0.67%) |
Mar 10, 2011 | 39.45 | 40.11 | 39.34 | 39.74 | 2,010,903 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 40.00 | 39.40 | 39.94 | 1,947,733 | +0.13(+0.32%) |
Mar 08, 2011 | 39.29 | 39.98 | 39.21 | 39.81 | 2,295,357 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.07 | 39.12 | 39.15 | 2,729,796 | -0.65(-1.63%) |
Mar 04, 2011 | 39.54 | 39.83 | 39.20 | 39.80 | 1,878,294 | +0.21(+0.53%) |
Mar 03, 2011 | 40.04 | 40.21 | 39.36 | 39.59 | 3,106,666 | -0.40(-1.00%) |
Mar 02, 2011 | 39.45 | 40.08 | 39.19 | 39.99 | 2,552,677 | +0.48(+1.22%) |
Mar 01, 2011 | 40.70 | 40.91 | 39.40 | 39.51 | 3,850,581 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.75 | 39.96 | 40.67 | 2,836,135 | +0.61(+1.53%) |
Feb 25, 2011 | 39.48 | 40.10 | 39.48 | 40.06 | 1,941,063 | +0.66(+1.67%) |
Feb 24, 2011 | 38.90 | 39.65 | 38.88 | 39.40 | 2,605,008 | +0.46(+1.17%) |
Feb 23, 2011 | 39.27 | 39.69 | 38.59 | 38.94 | 2,986,479 | -0.20(-0.51%) |
Feb 22, 2011 | 40.29 | 40.29 | 39.08 | 39.14 | 3,173,232 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.03 | 40.22 | 40.70 | 2,463,520 | +0.31(+0.77%) |
Feb 17, 2011 | 40.41 | 40.60 | 40.16 | 40.39 | 2,024,778 | -0.20(-0.50%) |
Feb 16, 2011 | 40.65 | 40.97 | 40.51 | 40.59 | 1,866,792 | +0.21(+0.52%) |
Feb 15, 2011 | 40.65 | 40.88 | 40.27 | 40.38 | 1,753,635 | -0.44(-1.07%) |
Feb 14, 2011 | 40.37 | 41.16 | 40.10 | 40.82 | 2,333,463 | +0.26(+0.64%) |
Feb 11, 2011 | 39.81 | 40.82 | 39.67 | 40.56 | 3,577,996 | +0.61(+1.53%) |
Feb 10, 2011 | 39.81 | 40.06 | 39.29 | 39.95 | 2,161,012 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.06 | 39.28 | 40.03 | 2,743,708 | +0.19(+0.48%) |
Feb 08, 2011 | 39.11 | 40.01 | 39.01 | 39.84 | 2,501,747 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.26 | 38.90 | 39.35 | 5,793,226 | -0.71(-1.77%) |
Feb 04, 2011 | 39.56 | 40.63 | 39.22 | 40.06 | 4,681,125 | +0.46(+1.15%) |
Feb 03, 2011 | 37.05 | 39.99 | 36.93 | 39.61 | 13,146,302 | +4.90(+14.13%) |
Feb 02, 2011 | 34.85 | 35.00 | 34.34 | 34.70 | 3,761,641 | -0.35(-1.00%) |