Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.81 | 35.94 | 35.76 | 35.78 | 9,435,275 | +0.00(+0.00%) |
Dec 29, 2011 | 35.31 | 35.80 | 35.31 | 35.78 | 9,152,876 | +0.52(+1.46%) |
Dec 28, 2011 | 35.82 | 35.90 | 35.23 | 35.27 | 10,659,341 | -0.55(-1.54%) |
Dec 27, 2011 | 35.45 | 35.93 | 35.45 | 35.82 | 9,036,474 | +0.25(+0.70%) |
Dec 23, 2011 | 35.30 | 35.57 | 35.27 | 35.57 | 8,355,056 | +0.89(+2.56%) |
Dec 21, 2011 | 34.35 | 34.76 | 34.25 | 34.68 | 13,913,658 | +0.41(+1.20%) |
Dec 20, 2011 | 34.00 | 34.37 | 33.95 | 34.27 | 13,802,339 | +0.95(+2.84%) |
Dec 19, 2011 | 33.41 | 33.76 | 33.22 | 33.32 | 12,879,827 | -0.27(-0.80%) |
Dec 16, 2011 | 33.93 | 33.94 | 33.38 | 33.59 | 35,657,804 | +0.05(+0.16%) |
Dec 15, 2011 | 33.89 | 34.04 | 33.37 | 33.53 | 14,401,145 | -0.11(-0.34%) |
Dec 14, 2011 | 34.09 | 34.35 | 33.47 | 33.65 | 18,840,822 | -0.65(-1.90%) |
Dec 13, 2011 | 34.83 | 35.18 | 34.16 | 34.30 | 18,958,334 | -0.31(-0.89%) |
Dec 12, 2011 | 34.94 | 35.06 | 34.25 | 34.61 | 15,063,892 | -0.72(-2.04%) |
Dec 09, 2011 | 35.06 | 35.53 | 35.03 | 35.33 | 14,389,212 | +0.46(+1.31%) |
Dec 08, 2011 | 35.38 | 35.52 | 34.77 | 34.87 | 15,493,967 | -0.68(-1.92%) |
Dec 07, 2011 | 35.44 | 35.79 | 35.18 | 35.56 | 17,422,186 | -0.06(-0.18%) |
Dec 06, 2011 | 35.80 | 35.99 | 35.62 | 35.62 | 17,447,666 | -0.14(-0.38%) |
Dec 05, 2011 | 35.95 | 36.29 | 35.52 | 35.76 | 18,803,576 | +0.13(+0.37%) |
Dec 02, 2011 | 35.56 | 35.91 | 35.28 | 35.63 | 22,886,366 | +0.39(+1.10%) |
Dec 01, 2011 | 34.94 | 35.30 | 34.87 | 35.24 | 14,494,360 | +0.22(+0.62%) |
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,847,080 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.03 | 33.46 | 17,226,400 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.52 | 32.75 | 33.03 | 20,249,310 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.98 | 32.47 | 32.48 | 8,534,451 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.27 | 32.87 | 32.87 | 17,580,840 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,813,961 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,057,332 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.80 | 34.01 | 16,359,846 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.87 | 34.16 | 17,633,936 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.08 | 34.26 | 20,429,588 | -1.10(-3.10%) |
Nov 15, 2011 | 35.14 | 35.60 | 35.07 | 35.35 | 13,430,151 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.41 | 34.93 | 35.21 | 16,835,480 | -0.22(-0.61%) |
Nov 11, 2011 | 35.49 | 35.74 | 35.35 | 35.42 | 13,357,620 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,761,070 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.32 | 34.48 | 18,905,468 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.95 | 35.72 | 15,727,560 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,340,658 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,752,352 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,861,212 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,766,127 | +0.58(+1.74%) |
Nov 01, 2011 | 33.35 | 33.81 | 33.02 | 33.35 | 23,338,386 | -0.85(-2.48%) |
Oct 31, 2011 | 34.70 | 34.81 | 34.20 | 34.20 | 21,017,076 | -1.03(-2.91%) |
Oct 28, 2011 | 35.73 | 35.83 | 35.11 | 35.23 | 30,529,376 | -0.55(-1.52%) |
Oct 27, 2011 | 35.96 | 36.19 | 35.58 | 35.77 | 24,683,586 | +0.47(+1.34%) |
Oct 26, 2011 | 35.42 | 35.59 | 34.45 | 35.30 | 18,539,000 | +0.59(+1.71%) |
Oct 25, 2011 | 35.45 | 35.45 | 34.59 | 34.71 | 22,362,728 | -0.71(-2.00%) |
Oct 24, 2011 | 35.27 | 35.56 | 35.04 | 35.41 | 14,836,144 | +0.14(+0.40%) |
Oct 21, 2011 | 34.87 | 35.36 | 34.81 | 35.27 | 18,316,842 | +0.77(+2.22%) |
Oct 20, 2011 | 34.12 | 34.68 | 33.88 | 34.51 | 17,475,776 | +0.35(+1.02%) |
Oct 19, 2011 | 34.05 | 34.70 | 33.91 | 34.16 | 18,043,018 | +0.17(+0.51%) |
Oct 18, 2011 | 33.44 | 34.37 | 33.34 | 33.99 | 20,258,420 | +0.43(+1.27%) |
Oct 17, 2011 | 33.74 | 33.96 | 33.29 | 33.56 | 13,201,187 | -0.32(-0.94%) |
Oct 14, 2011 | 33.39 | 33.88 | 33.30 | 33.88 | 15,383,106 | +0.96(+2.91%) |
Oct 13, 2011 | 32.51 | 33.05 | 32.45 | 32.92 | 17,179,564 | -0.07(-0.22%) |
Oct 12, 2011 | 32.93 | 33.32 | 32.67 | 32.99 | 17,355,520 | +0.40(+1.24%) |
Oct 11, 2011 | 32.26 | 32.76 | 32.23 | 32.59 | 18,108,784 | +0.03(+0.10%) |
Oct 10, 2011 | 31.87 | 32.63 | 31.82 | 32.56 | 16,650,330 | +1.36(+4.35%) |
Oct 07, 2011 | 31.49 | 31.65 | 30.85 | 31.20 | 18,641,298 | -0.09(-0.30%) |
Oct 06, 2011 | 30.94 | 31.33 | 30.85 | 31.29 | 19,509,120 | +0.20(+0.66%) |
Oct 05, 2011 | 30.69 | 31.13 | 30.26 | 31.09 | 25,786,450 | +0.81(+2.67%) |
Oct 04, 2011 | 29.21 | 30.32 | 28.52 | 30.28 | 26,019,118 | +0.62(+2.10%) |
Oct 03, 2011 | 30.47 | 30.59 | 29.64 | 29.66 | 24,082,094 | -1.13(-3.68%) |
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,153,082 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,820,306 | +0.55(+1.80%) |
Sep 28, 2011 | 31.01 | 31.87 | 30.65 | 30.75 | 19,751,520 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.06 | 31.25 | 19,290,868 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.22 | 30.05 | 31.18 | 21,020,762 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,862,084 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,507,932 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.58 | 31.58 | 19,499,890 | -1.00(-3.07%) |
Sep 20, 2011 | 32.62 | 33.18 | 32.43 | 32.59 | 16,856,284 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,218,868 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.82 | 32.22 | 32.72 | 30,737,074 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.12 | 32.54 | 19,053,452 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,641,284 | +0.59(+1.87%) |
Sep 13, 2011 | 31.34 | 31.74 | 31.02 | 31.49 | 16,089,305 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,301,202 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.97 | 31.06 | 31.23 | 25,122,066 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.82 | 31.79 | 32.04 | 21,517,482 | -0.70(-2.12%) |
Sep 07, 2011 | 32.41 | 32.77 | 32.27 | 32.73 | 18,113,434 | +0.78(+2.45%) |
Sep 06, 2011 | 31.22 | 32.01 | 31.02 | 31.95 | 22,666,220 | -0.36(-1.11%) |
Sep 02, 2011 | 32.29 | 32.54 | 31.96 | 32.31 | 17,941,600 | -0.74(-2.25%) |
Sep 01, 2011 | 33.39 | 33.49 | 32.89 | 33.05 | 18,416,930 | -0.05(-0.15%) |
Aug 31, 2011 | 33.21 | 33.43 | 32.85 | 33.10 | 18,557,824 | +0.11(+0.34%) |
Aug 30, 2011 | 32.50 | 33.23 | 32.20 | 32.99 | 22,542,408 | +0.03(+0.09%) |
Aug 29, 2011 | 32.42 | 32.99 | 32.38 | 32.96 | 16,524,242 | +1.10(+3.47%) |
Aug 26, 2011 | 31.26 | 32.10 | 30.88 | 31.86 | 15,886,348 | +0.36(+1.13%) |
Aug 25, 2011 | 32.39 | 32.52 | 31.36 | 31.50 | 15,675,568 | -0.65(-2.03%) |
Aug 24, 2011 | 31.79 | 32.20 | 31.52 | 32.15 | 15,763,207 | +0.20(+0.62%) |
Aug 23, 2011 | 30.89 | 31.96 | 30.87 | 31.95 | 23,992,256 | +1.16(+3.76%) |
Aug 22, 2011 | 31.79 | 31.94 | 30.64 | 30.80 | 18,284,860 | -0.13(-0.41%) |
Aug 19, 2011 | 30.67 | 31.58 | 30.64 | 30.92 | 28,240,968 | -0.10(-0.31%) |
Aug 18, 2011 | 31.85 | 31.86 | 30.68 | 31.02 | 33,942,392 | -1.47(-4.53%) |
Aug 17, 2011 | 32.72 | 32.88 | 32.27 | 32.49 | 15,133,210 | +0.14(+0.42%) |
Aug 16, 2011 | 32.50 | 32.61 | 31.97 | 32.36 | 19,787,326 | -0.46(-1.39%) |
Aug 15, 2011 | 32.61 | 33.19 | 32.47 | 32.81 | 20,356,588 | +0.70(+2.16%) |
Aug 12, 2011 | 32.36 | 32.64 | 31.76 | 32.12 | 22,551,006 | +0.26(+0.81%) |
Aug 11, 2011 | 30.65 | 32.30 | 30.34 | 31.86 | 32,440,306 | +1.37(+4.48%) |
Aug 10, 2011 | 31.35 | 31.69 | 30.17 | 30.49 | 31,713,996 | -0.90(-2.87%) |
Aug 09, 2011 | 31.69 | 31.46 | 29.37 | 31.39 | 45,559,120 | +1.28(+4.26%) |
Aug 08, 2011 | 31.69 | 32.81 | 30.07 | 30.11 | 59,430,432 | -2.83(-8.60%) |
Aug 05, 2011 | 32.64 | 33.59 | 31.73 | 32.94 | 38,729,744 | +0.40(+1.24%) |
Aug 04, 2011 | 33.75 | 33.80 | 32.47 | 32.54 | 32,536,426 | -1.77(-5.16%) |
Aug 03, 2011 | 34.35 | 34.65 | 33.74 | 34.31 | 24,911,636 | -0.03(-0.10%) |
Aug 02, 2011 | 34.77 | 35.22 | 34.33 | 34.35 | 19,996,572 | -0.66(-1.89%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.74 | 35.01 | 18,470,050 | +0.00(+0.00%) |
Jul 29, 2011 | 35.02 | 35.35 | 34.74 | 35.01 | 20,761,578 | -0.38(-1.07%) |
Jul 28, 2011 | 35.55 | 35.75 | 35.28 | 35.39 | 16,494,812 | -0.18(-0.49%) |
Jul 27, 2011 | 36.08 | 36.22 | 35.56 | 35.56 | 20,813,552 | -0.23(-0.65%) |
Jul 26, 2011 | 36.26 | 36.32 | 35.73 | 35.79 | 20,103,488 | -0.46(-1.26%) |
Jul 25, 2011 | 36.26 | 36.60 | 36.14 | 36.25 | 17,388,482 | -0.35(-0.94%) |
Jul 22, 2011 | 36.82 | 36.88 | 36.51 | 36.60 | 16,671,028 | -0.27(-0.73%) |
Jul 21, 2011 | 36.38 | 36.96 | 36.23 | 36.86 | 17,630,032 | +0.66(+1.83%) |
Jul 20, 2011 | 36.53 | 36.59 | 36.15 | 36.20 | 18,484,294 | -0.15(-0.42%) |
Jul 19, 2011 | 36.63 | 36.81 | 36.01 | 36.36 | 22,599,430 | -0.00(-0.01%) |
Jul 18, 2011 | 36.80 | 36.84 | 36.25 | 36.36 | 46,976,780 | -0.47(-1.28%) |
Jul 15, 2011 | 36.93 | 37.13 | 36.70 | 36.83 | 86,520,936 | +0.39(+1.07%) |
Jul 14, 2011 | 38.61 | 38.62 | 36.39 | 36.44 | 128,471,656 | +0.58(+1.63%) |
Jul 13, 2011 | 35.87 | 36.30 | 35.66 | 35.86 | 15,410,371 | +0.03(+0.08%) |
Jul 12, 2011 | 35.79 | 36.25 | 35.66 | 35.83 | 15,120,123 | -0.17(-0.48%) |
Jul 11, 2011 | 36.07 | 36.18 | 35.87 | 36.01 | 13,622,820 | -0.58(-1.59%) |
Jul 08, 2011 | 36.31 | 36.61 | 36.20 | 36.59 | 15,996,303 | -0.40(-1.09%) |
Jul 07, 2011 | 37.04 | 37.11 | 36.76 | 36.99 | 12,606,730 | +0.35(+0.95%) |
Jul 06, 2011 | 36.59 | 36.70 | 36.42 | 36.65 | 12,765,617 | +0.09(+0.24%) |
Jul 05, 2011 | 36.59 | 36.87 | 36.41 | 36.56 | 16,315,691 | -0.01(-0.04%) |
Jul 01, 2011 | 36.28 | 36.63 | 35.94 | 36.57 | 15,826,253 | +0.33(+0.92%) |
Jun 30, 2011 | 35.84 | 36.28 | 35.83 | 36.24 | 15,709,594 | +0.56(+1.58%) |
Jun 29, 2011 | 35.52 | 35.91 | 35.44 | 35.68 | 16,701,039 | +0.37(+1.04%) |
Jun 28, 2011 | 34.80 | 35.36 | 34.79 | 35.31 | 14,249,222 | +0.71(+2.06%) |
Jun 27, 2011 | 34.38 | 34.80 | 34.35 | 34.60 | 16,121,762 | +0.17(+0.49%) |
Jun 24, 2011 | 35.07 | 35.28 | 34.39 | 34.43 | 28,025,558 | -0.76(-2.15%) |
Jun 23, 2011 | 34.68 | 35.21 | 34.22 | 35.19 | 18,713,056 | -0.14(-0.40%) |
Jun 22, 2011 | 35.40 | 35.82 | 35.32 | 35.33 | 14,949,468 | -0.21(-0.60%) |
Jun 21, 2011 | 35.19 | 35.74 | 35.10 | 35.54 | 21,009,332 | +0.70(+2.02%) |
Jun 20, 2011 | 34.86 | 35.07 | 34.72 | 34.83 | 24,503,680 | +0.16(+0.47%) |
Jun 17, 2011 | 34.81 | 35.16 | 34.37 | 34.67 | 20,181,312 | +0.15(+0.43%) |
Jun 16, 2011 | 34.07 | 34.82 | 34.00 | 34.52 | 17,285,350 | +0.51(+1.49%) |
Jun 15, 2011 | 34.29 | 34.62 | 33.78 | 34.01 | 16,005,444 | -0.63(-1.81%) |
Jun 14, 2011 | 34.47 | 35.02 | 34.47 | 34.64 | 15,631,411 | +0.54(+1.58%) |
Jun 13, 2011 | 34.49 | 34.75 | 33.86 | 34.10 | 14,641,211 | -0.36(-1.04%) |
Jun 10, 2011 | 34.81 | 34.92 | 34.41 | 34.46 | 15,254,397 | -0.49(-1.41%) |
Jun 09, 2011 | 34.68 | 35.24 | 34.41 | 34.95 | 14,449,403 | +0.51(+1.47%) |
Jun 08, 2011 | 34.17 | 34.84 | 34.17 | 34.44 | 16,656,265 | +0.28(+0.83%) |
Jun 07, 2011 | 34.37 | 34.55 | 34.09 | 34.16 | 22,405,168 | -0.02(-0.07%) |
Jun 06, 2011 | 34.66 | 34.94 | 34.03 | 34.18 | 13,222,169 | -0.71(-2.03%) |
Jun 03, 2011 | 34.13 | 35.19 | 34.12 | 34.89 | 15,199,565 | +0.23(+0.67%) |
May 24, 2011 | 34.67 | 35.21 | 34.62 | 34.66 | 15,480,539 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.56 | 34.14 | 34.38 | 14,564,263 | -0.62(-1.76%) |
May 20, 2011 | 34.99 | 35.25 | 34.60 | 35.00 | 16,213,358 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,700,953 | +0.27(+0.76%) |
May 18, 2011 | 34.30 | 35.07 | 34.16 | 34.78 | 18,434,020 | +0.61(+1.78%) |
May 17, 2011 | 33.76 | 34.32 | 33.76 | 34.17 | 17,355,402 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.78 | 34.12 | 17,135,008 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.38 | 33.73 | 34.12 | 17,297,668 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.75 | 34.16 | 26,077,334 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,237,422 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.13 | 35.63 | 14,774,424 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.94 | 35.21 | 20,010,578 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.55 | 34.63 | 34.84 | 24,936,318 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.37 | 26,722,410 | -0.80(-2.28%) |
May 04, 2011 | 35.66 | 35.66 | 34.59 | 35.18 | 32,966,422 | -0.42(-1.18%) |
May 03, 2011 | 36.76 | 36.79 | 35.06 | 35.60 | 37,019,308 | -1.40(-3.79%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,994,366 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.73 | 36.98 | 37.68 | 19,349,708 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.76 | 36.99 | 27,811,824 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,431,368 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,424,108 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.65 | 38.10 | 38.44 | 10,985,188 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.22 | 38.56 | 11,846,663 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,892,693 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,117,746 | +0.26(+0.70%) |
Apr 18, 2011 | 36.97 | 37.26 | 36.85 | 37.07 | 14,181,717 | -0.72(-1.91%) |
Apr 15, 2011 | 37.63 | 38.09 | 37.44 | 37.79 | 15,336,352 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.87 | 37.39 | 11,517,994 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.27 | 36.72 | 37.09 | 14,822,101 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.85 | 27,148,204 | -1.41(-3.69%) |
Apr 11, 2011 | 38.55 | 39.05 | 38.21 | 38.27 | 13,880,177 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.77 | 38.42 | 38.59 | 18,134,846 | +0.19(+0.49%) |
Apr 07, 2011 | 38.36 | 38.58 | 38.11 | 38.40 | 13,048,254 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.35 | 38.42 | 15,202,139 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.36 | 13,700,445 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.80 | 38.06 | 13,111,056 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,991,910 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.14 | 17,618,342 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.59 | 37.88 | 38.54 | 16,231,314 | +0.90(+2.39%) |
Mar 29, 2011 | 37.70 | 37.95 | 37.40 | 37.64 | 18,236,218 | -0.36(-0.96%) |
Mar 28, 2011 | 38.22 | 38.46 | 38.00 | 38.00 | 11,016,704 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.54 | 37.83 | 38.32 | 16,077,022 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.23 | 37.66 | 38.07 | 19,267,910 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.51 | 19,744,586 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.17 | 36.78 | 36.88 | 17,748,654 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.97 | 37.04 | 25,904,712 | +1.05(+2.92%) |
Mar 18, 2011 | 37.19 | 37.54 | 35.98 | 35.99 | 34,328,816 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.60 | 36.64 | 22,107,818 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.81 | 35.22 | 25,651,396 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.08 | 35.58 | 35.81 | 26,699,828 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.22 | 23,772,476 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.74 | 35.11 | 36.44 | 15,263,409 | +0.54(+1.49%) |
Mar 10, 2011 | 36.77 | 36.84 | 35.68 | 35.91 | 25,370,310 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.27 | 13,304,233 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,726,248 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,515,639 | -0.37(-0.98%) |
Mar 04, 2011 | 38.03 | 38.65 | 37.85 | 38.20 | 19,230,824 | +0.11(+0.29%) |
Mar 03, 2011 | 37.49 | 38.12 | 37.45 | 38.09 | 18,333,294 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.68 | 36.98 | 37.37 | 18,410,636 | +0.20(+0.54%) |
Mar 01, 2011 | 37.40 | 37.78 | 37.04 | 37.17 | 21,590,942 | +0.01(+0.03%) |
Feb 28, 2011 | 36.91 | 37.42 | 36.83 | 37.16 | 16,779,580 | +0.25(+0.69%) |
Feb 25, 2011 | 36.93 | 37.11 | 36.67 | 36.91 | 16,809,704 | +0.00(+0.00%) |
Feb 24, 2011 | 37.69 | 37.85 | 36.54 | 36.91 | 27,551,524 | -0.62(-1.64%) |
Feb 23, 2011 | 36.75 | 38.02 | 36.72 | 37.53 | 29,674,856 | +0.94(+2.56%) |
Feb 22, 2011 | 37.07 | 37.61 | 36.20 | 36.59 | 25,497,160 | -0.00(-0.01%) |
Feb 18, 2011 | 36.28 | 36.64 | 35.92 | 36.60 | 17,879,406 | +0.53(+1.46%) |
Feb 17, 2011 | 35.59 | 36.30 | 35.48 | 36.07 | 18,637,986 | +0.59(+1.66%) |
Feb 16, 2011 | 35.07 | 35.52 | 35.02 | 35.48 | 16,753,732 | +0.69(+1.97%) |
Feb 15, 2011 | 34.88 | 35.00 | 34.60 | 34.80 | 14,626,860 | -0.13(-0.37%) |
Feb 14, 2011 | 34.07 | 35.00 | 34.05 | 34.92 | 17,136,850 | +1.04(+3.06%) |
Feb 11, 2011 | 33.08 | 34.29 | 33.02 | 33.89 | 25,601,968 | +0.71(+2.14%) |
Feb 10, 2011 | 33.19 | 33.35 | 33.04 | 33.18 | 24,027,864 | -0.27(-0.82%) |
Feb 09, 2011 | 33.95 | 33.97 | 33.31 | 33.45 | 19,077,344 | -0.63(-1.86%) |
Feb 08, 2011 | 34.20 | 34.25 | 33.92 | 34.09 | 10,012,733 | -0.14(-0.40%) |
Feb 07, 2011 | 33.95 | 34.35 | 33.95 | 34.22 | 20,569,660 | +0.29(+0.87%) |
Feb 04, 2011 | 34.10 | 34.20 | 33.75 | 33.93 | 21,803,940 | -0.17(-0.50%) |
Feb 03, 2011 | 34.15 | 34.15 | 33.67 | 34.10 | 21,173,388 | -0.04(-0.11%) |
Feb 02, 2011 | 33.92 | 34.39 | 33.80 | 34.14 | 15,283,521 | +0.19(+0.56%) |
Feb 01, 2011 | 33.91 | 34.09 | 33.86 | 33.95 | 24,568,062 | +0.12(+0.35%) |
Jan 31, 2011 | 33.75 | 33.96 | 33.38 | 33.83 | 33,592,500 | +0.43(+1.28%) |
Jan 28, 2011 | 33.01 | 33.90 | 32.98 | 33.40 | 38,178,500 | +0.55(+1.69%) |
Jan 27, 2011 | 32.86 | 33.01 | 32.58 | 32.85 | 21,470,698 | +0.07(+0.20%) |
Jan 26, 2011 | 32.21 | 33.05 | 31.99 | 32.78 | 24,125,142 | +0.84(+2.62%) |
Jan 25, 2011 | 32.18 | 32.24 | 31.56 | 31.95 | 17,923,452 | -0.19(-0.60%) |
Jan 24, 2011 | 32.08 | 32.31 | 31.87 | 32.14 | 20,410,640 | +0.11(+0.34%) |
Jan 21, 2011 | 32.14 | 32.18 | 31.73 | 32.03 | 19,542,684 | +0.21(+0.67%) |
Jan 20, 2011 | 31.96 | 31.99 | 31.49 | 31.82 | 18,661,096 | -0.27(-0.83%) |
Jan 19, 2011 | 32.33 | 32.33 | 31.84 | 32.08 | 11,752,207 | -0.15(-0.47%) |
Jan 18, 2011 | 32.15 | 32.35 | 32.01 | 32.24 | 12,856,202 | +0.18(+0.55%) |
Jan 14, 2011 | 31.85 | 32.11 | 31.62 | 32.06 | 15,602,844 | +0.22(+0.68%) |
Jan 13, 2011 | 32.37 | 32.52 | 31.70 | 31.84 | 22,930,106 | -0.68(-2.08%) |
Jan 12, 2011 | 32.49 | 32.66 | 32.33 | 32.52 | 11,140,306 | +0.25(+0.76%) |
Jan 11, 2011 | 31.99 | 32.31 | 31.91 | 32.27 | 15,635,175 | +0.61(+1.93%) |
Jan 10, 2011 | 31.59 | 31.77 | 31.48 | 31.66 | 10,104,852 | -0.11(-0.34%) |
Jan 07, 2011 | 31.78 | 31.97 | 31.53 | 31.77 | 12,473,998 | +0.06(+0.18%) |
Jan 06, 2011 | 32.05 | 32.10 | 31.58 | 31.71 | 16,940,306 | -0.27(-0.83%) |
Jan 05, 2011 | 32.02 | 32.09 | 31.84 | 31.98 | 20,017,320 | -0.16(-0.49%) |
Jan 04, 2011 | 32.48 | 32.48 | 31.77 | 32.14 | 20,166,604 | -0.17(-0.53%) |