Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.80 | 40.09 | 39.57 | 40.00 | 2,744,509 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,720 | +0.14(+0.35%) |
Jan 27, 2012 | 38.82 | 39.60 | 38.71 | 39.47 | 2,871,232 | +0.40(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.07 | 4,495,180 | +0.34(+0.87%) |
Jan 25, 2012 | 41.25 | 41.25 | 38.37 | 38.73 | 6,416,994 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.25 | 40.46 | 41.25 | 2,033,935 | +0.33(+0.80%) |
Jan 23, 2012 | 41.00 | 41.36 | 40.79 | 40.92 | 1,336,311 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.88 | 41.01 | 2,101,705 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,339 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.94 | 40.41 | 40.88 | 2,108,390 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,455 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.06 | 1,835,431 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.13 | 39.76 | 39.79 | 2,064,427 | +0.06(+0.15%) |
Jan 11, 2012 | 39.63 | 40.07 | 39.62 | 39.73 | 2,576,042 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.82 | 39.89 | 2,457,236 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.12 | 39.69 | 39.80 | 2,274,571 | -0.32(-0.79%) |
Jan 06, 2012 | 40.13 | 40.44 | 40.06 | 40.12 | 1,378,520 | -0.10(-0.26%) |
Jan 05, 2012 | 39.94 | 40.32 | 39.76 | 40.22 | 1,854,479 | +0.27(+0.67%) |
Jan 04, 2012 | 39.98 | 40.11 | 39.67 | 39.95 | 2,085,755 | +0.06(+0.15%) |
Dec 30, 2011 | 40.07 | 40.23 | 39.86 | 39.89 | 1,331,094 | -0.25(-0.62%) |
Dec 29, 2011 | 40.29 | 40.45 | 40.00 | 40.14 | 1,209,759 | -0.09(-0.21%) |
Dec 28, 2011 | 40.88 | 40.88 | 40.11 | 40.23 | 1,475,394 | -0.54(-1.33%) |
Dec 27, 2011 | 40.62 | 40.86 | 40.40 | 40.77 | 947,529 | +0.16(+0.40%) |
Dec 23, 2011 | 40.17 | 40.66 | 40.00 | 40.61 | 3,130,869 | +0.62(+1.55%) |
Dec 21, 2011 | 40.03 | 40.21 | 39.77 | 39.99 | 2,452,234 | -0.05(-0.13%) |
Dec 20, 2011 | 40.29 | 40.56 | 39.72 | 40.04 | 3,605,630 | +0.26(+0.65%) |
Dec 19, 2011 | 39.81 | 40.19 | 39.60 | 39.78 | 3,331,592 | +0.00(+0.00%) |
Dec 16, 2011 | 39.91 | 40.24 | 39.51 | 39.78 | 3,406,334 | +0.13(+0.33%) |
Dec 15, 2011 | 39.65 | 39.74 | 39.30 | 39.65 | 2,052,358 | +0.28(+0.70%) |
Dec 14, 2011 | 39.64 | 39.82 | 39.02 | 39.38 | 2,151,446 | -0.29(-0.74%) |
Dec 13, 2011 | 40.14 | 40.38 | 39.48 | 39.67 | 2,687,337 | -0.56(-1.39%) |
Dec 12, 2011 | 40.00 | 40.27 | 39.66 | 40.23 | 2,080,104 | -0.29(-0.72%) |
Dec 09, 2011 | 40.36 | 40.66 | 39.84 | 40.52 | 3,228,532 | +0.21(+0.51%) |
Dec 08, 2011 | 40.19 | 40.63 | 40.01 | 40.32 | 3,880,394 | +0.01(+0.02%) |
Dec 07, 2011 | 40.18 | 40.58 | 39.86 | 40.31 | 3,227,767 | -0.04(-0.11%) |
Dec 06, 2011 | 40.45 | 40.53 | 40.22 | 40.35 | 2,119,026 | -0.01(-0.02%) |
Dec 05, 2011 | 40.69 | 40.69 | 40.02 | 40.36 | 2,485,274 | +0.03(+0.06%) |
Dec 02, 2011 | 40.32 | 40.50 | 40.25 | 40.33 | 2,778,721 | +0.34(+0.84%) |
Dec 01, 2011 | 40.07 | 40.32 | 39.74 | 40.00 | 2,395,760 | -0.22(-0.56%) |
Nov 30, 2011 | 40.09 | 40.50 | 39.95 | 40.22 | 3,805,499 | +1.22(+3.14%) |
Nov 29, 2011 | 38.94 | 39.21 | 38.59 | 39.00 | 3,508,948 | +0.04(+0.11%) |
Nov 28, 2011 | 38.52 | 39.13 | 38.52 | 38.95 | 2,665,495 | +1.29(+3.43%) |
Nov 25, 2011 | 37.49 | 37.97 | 37.37 | 37.66 | 1,258,073 | +0.07(+0.18%) |
Nov 23, 2011 | 38.04 | 38.05 | 37.51 | 37.59 | 2,437,107 | -0.80(-2.09%) |
Nov 22, 2011 | 38.43 | 38.63 | 37.94 | 38.39 | 2,692,172 | -0.22(-0.58%) |
Nov 21, 2011 | 38.76 | 39.10 | 38.28 | 38.62 | 2,575,396 | -0.65(-1.67%) |
Nov 18, 2011 | 39.94 | 40.01 | 39.26 | 39.27 | 2,707,243 | -0.43(-1.09%) |
Nov 17, 2011 | 39.24 | 39.73 | 39.03 | 39.70 | 3,649,423 | +0.41(+1.05%) |
Nov 16, 2011 | 39.60 | 40.09 | 39.17 | 39.29 | 2,279,424 | -0.66(-1.64%) |
Nov 15, 2011 | 39.44 | 40.19 | 39.35 | 39.94 | 1,827,387 | +0.31(+0.78%) |
Nov 14, 2011 | 39.57 | 40.29 | 39.57 | 39.63 | 1,686,932 | -0.22(-0.54%) |
Nov 11, 2011 | 39.32 | 39.88 | 39.27 | 39.85 | 3,394,481 | +1.04(+2.69%) |
Nov 10, 2011 | 39.07 | 39.07 | 38.55 | 38.81 | 4,232,848 | +0.41(+1.08%) |
Nov 09, 2011 | 38.55 | 38.76 | 38.05 | 38.39 | 6,318,946 | -1.05(-2.67%) |
Nov 08, 2011 | 39.60 | 39.63 | 39.02 | 39.44 | 2,910,222 | -0.01(-0.02%) |
Nov 07, 2011 | 39.47 | 39.64 | 38.82 | 39.45 | 4,384,302 | -0.15(-0.37%) |
Nov 04, 2011 | 39.72 | 39.83 | 39.37 | 39.60 | 2,831,869 | -0.53(-1.31%) |
Nov 03, 2011 | 39.85 | 40.19 | 39.46 | 40.13 | 2,810,954 | +0.88(+2.24%) |
Nov 02, 2011 | 39.43 | 39.62 | 39.05 | 39.25 | 2,232,521 | +0.47(+1.22%) |
Nov 01, 2011 | 39.20 | 39.35 | 38.65 | 38.77 | 2,517,214 | -1.65(-4.09%) |
Oct 31, 2011 | 40.19 | 40.99 | 40.19 | 40.43 | 2,550,705 | -0.43(-1.05%) |
Oct 28, 2011 | 40.12 | 41.15 | 40.09 | 40.86 | 3,919,139 | +0.78(+1.94%) |
Oct 27, 2011 | 40.70 | 40.71 | 39.78 | 40.08 | 4,633,648 | +0.63(+1.59%) |
Oct 26, 2011 | 39.55 | 39.74 | 38.87 | 39.45 | 2,771,451 | +0.44(+1.13%) |
Oct 25, 2011 | 39.64 | 39.89 | 38.94 | 39.01 | 2,137,657 | -0.97(-2.44%) |
Oct 24, 2011 | 39.55 | 40.33 | 39.40 | 39.99 | 4,102,128 | +0.35(+0.89%) |
Oct 21, 2011 | 38.70 | 39.64 | 38.64 | 39.63 | 2,711,044 | +1.23(+3.21%) |
Oct 20, 2011 | 38.53 | 38.76 | 37.95 | 38.40 | 1,832,638 | -0.04(-0.11%) |
Oct 19, 2011 | 38.78 | 38.94 | 38.22 | 38.45 | 2,474,395 | -0.53(-1.37%) |
Oct 18, 2011 | 38.24 | 39.20 | 37.75 | 38.98 | 1,880,685 | +0.61(+1.59%) |
Oct 17, 2011 | 38.72 | 38.99 | 38.27 | 38.37 | 1,798,892 | -0.43(-1.11%) |
Oct 14, 2011 | 38.74 | 38.82 | 38.37 | 38.80 | 1,872,758 | +0.47(+1.21%) |
Oct 13, 2011 | 38.50 | 38.64 | 37.88 | 38.33 | 2,005,436 | -0.41(-1.07%) |
Oct 12, 2011 | 38.62 | 39.13 | 38.32 | 38.75 | 3,026,513 | +0.39(+1.01%) |
Oct 11, 2011 | 38.00 | 38.61 | 37.98 | 38.36 | 2,141,224 | +0.01(+0.02%) |
Oct 10, 2011 | 38.08 | 38.54 | 37.97 | 38.35 | 2,398,793 | +0.74(+1.97%) |
Oct 07, 2011 | 38.11 | 38.25 | 37.32 | 37.61 | 2,882,987 | -0.55(-1.45%) |
Oct 06, 2011 | 37.32 | 38.17 | 37.32 | 38.16 | 3,194,747 | +1.15(+3.12%) |
Oct 05, 2011 | 36.00 | 37.17 | 35.89 | 37.01 | 3,657,566 | +0.65(+1.78%) |
Oct 04, 2011 | 34.79 | 36.38 | 34.14 | 36.36 | 4,335,534 | +1.35(+3.86%) |
Oct 03, 2011 | 36.09 | 36.62 | 34.91 | 35.01 | 5,078,995 | -1.10(-3.05%) |
Sep 30, 2011 | 36.08 | 36.63 | 35.72 | 36.11 | 4,483,310 | -0.47(-1.27%) |
Sep 29, 2011 | 36.71 | 37.32 | 35.85 | 36.57 | 3,326,113 | +0.47(+1.31%) |
Sep 28, 2011 | 36.93 | 37.28 | 36.03 | 36.10 | 2,769,913 | -0.62(-1.69%) |
Sep 27, 2011 | 36.75 | 37.35 | 36.17 | 36.72 | 4,594,353 | +0.70(+1.94%) |
Sep 26, 2011 | 36.28 | 36.36 | 35.22 | 36.02 | 3,949,024 | +0.09(+0.26%) |
Sep 23, 2011 | 35.73 | 36.35 | 35.57 | 35.93 | 3,157,079 | +0.13(+0.36%) |
Sep 22, 2011 | 36.02 | 36.46 | 35.33 | 35.80 | 4,538,930 | -1.35(-3.64%) |
Sep 21, 2011 | 38.17 | 38.43 | 37.13 | 37.15 | 3,391,166 | -1.06(-2.77%) |
Sep 20, 2011 | 38.57 | 38.78 | 38.08 | 38.21 | 2,971,350 | -0.13(-0.34%) |
Sep 19, 2011 | 37.97 | 38.60 | 37.87 | 38.34 | 4,706,690 | -0.28(-0.71%) |
Sep 16, 2011 | 37.81 | 38.70 | 37.58 | 38.62 | 11,748,323 | +0.82(+2.17%) |
Sep 15, 2011 | 37.36 | 37.82 | 36.95 | 37.80 | 5,215,315 | +0.92(+2.50%) |
Sep 14, 2011 | 35.70 | 37.09 | 35.64 | 36.88 | 6,311,853 | +1.23(+3.46%) |
Sep 13, 2011 | 35.18 | 35.74 | 35.10 | 35.64 | 4,370,764 | +0.47(+1.32%) |
Sep 12, 2011 | 34.35 | 35.21 | 34.20 | 35.18 | 4,899,879 | +0.41(+1.19%) |
Sep 09, 2011 | 35.42 | 35.74 | 34.45 | 34.77 | 5,781,136 | -0.97(-2.70%) |
Sep 08, 2011 | 35.72 | 36.14 | 35.45 | 35.73 | 3,563,752 | -0.20(-0.55%) |
Sep 07, 2011 | 34.91 | 36.06 | 34.91 | 35.93 | 5,048,133 | +1.52(+4.41%) |
Sep 06, 2011 | 33.82 | 34.45 | 33.30 | 34.41 | 4,672,906 | -0.41(-1.16%) |
Sep 02, 2011 | 35.28 | 35.50 | 34.65 | 34.82 | 2,822,276 | -1.03(-2.86%) |
Sep 01, 2011 | 36.34 | 36.83 | 35.76 | 35.84 | 2,673,781 | -0.43(-1.19%) |
Aug 31, 2011 | 36.37 | 36.76 | 36.00 | 36.27 | 2,625,806 | +0.20(+0.55%) |
Aug 30, 2011 | 35.39 | 36.30 | 35.27 | 36.08 | 4,259,086 | +0.62(+1.75%) |
Aug 29, 2011 | 35.18 | 35.49 | 35.00 | 35.45 | 3,488,878 | +0.61(+1.76%) |
Aug 26, 2011 | 34.41 | 35.06 | 33.97 | 34.84 | 4,529,309 | +0.22(+0.65%) |
Aug 25, 2011 | 34.90 | 35.19 | 34.39 | 34.62 | 4,697,377 | -0.22(-0.62%) |
Aug 24, 2011 | 34.33 | 34.89 | 34.17 | 34.83 | 4,331,742 | +0.36(+1.05%) |
Aug 23, 2011 | 33.60 | 34.47 | 33.52 | 34.47 | 4,629,440 | +0.95(+2.83%) |
Aug 22, 2011 | 33.87 | 33.98 | 33.33 | 33.52 | 4,810,415 | +0.16(+0.47%) |
Aug 19, 2011 | 33.12 | 34.01 | 33.10 | 33.37 | 5,889,961 | +0.01(+0.03%) |
Aug 18, 2011 | 33.85 | 34.14 | 33.06 | 33.36 | 5,829,258 | -1.65(-4.73%) |
Aug 17, 2011 | 34.95 | 35.22 | 34.60 | 35.02 | 4,883,609 | +0.09(+0.25%) |
Aug 16, 2011 | 34.70 | 35.04 | 34.54 | 34.93 | 7,020,953 | -0.04(-0.12%) |
Aug 15, 2011 | 34.74 | 35.01 | 34.47 | 34.97 | 7,250,658 | +0.50(+1.45%) |
Aug 12, 2011 | 34.78 | 34.78 | 34.03 | 34.47 | 8,712,291 | +0.15(+0.43%) |
Aug 11, 2011 | 33.95 | 34.71 | 33.85 | 34.33 | 9,227,004 | +0.48(+1.43%) |
Aug 10, 2011 | 34.26 | 34.76 | 33.72 | 33.84 | 8,738,011 | -1.03(-2.97%) |
Aug 09, 2011 | 35.09 | 34.94 | 33.08 | 34.88 | 10,589,114 | +0.89(+2.61%) |
Aug 08, 2011 | 35.09 | 35.50 | 33.96 | 33.99 | 9,353,363 | -2.32(-6.39%) |
Aug 05, 2011 | 35.95 | 36.50 | 34.55 | 36.31 | 8,855,207 | +0.75(+2.11%) |
Aug 04, 2011 | 36.45 | 36.69 | 35.50 | 35.56 | 6,546,110 | -1.52(-4.09%) |
Aug 03, 2011 | 36.93 | 37.32 | 36.47 | 37.07 | 6,131,445 | +0.11(+0.30%) |
Aug 02, 2011 | 37.53 | 37.95 | 36.96 | 36.96 | 6,200,900 | -0.90(-2.39%) |
Aug 01, 2011 | 38.90 | 38.95 | 37.70 | 37.87 | 5,836,220 | -0.82(-2.12%) |
Jul 29, 2011 | 39.53 | 39.62 | 38.65 | 38.69 | 5,774,606 | -1.28(-3.19%) |
Jul 28, 2011 | 38.34 | 40.93 | 38.34 | 39.96 | 7,754,800 | +1.77(+4.63%) |
Jul 27, 2011 | 38.94 | 39.32 | 38.16 | 38.20 | 6,584,371 | -1.14(-2.89%) |
Jul 26, 2011 | 39.01 | 39.59 | 38.70 | 39.33 | 4,152,762 | +0.24(+0.62%) |
Jul 25, 2011 | 38.45 | 39.37 | 38.45 | 39.09 | 6,098,881 | +0.51(+1.32%) |
Jul 22, 2011 | 38.18 | 38.62 | 38.17 | 38.58 | 4,477,407 | +0.40(+1.04%) |
Jul 21, 2011 | 38.05 | 38.36 | 37.91 | 38.19 | 3,664,561 | +0.26(+0.68%) |
Jul 20, 2011 | 38.08 | 38.14 | 37.79 | 37.93 | 2,652,783 | -0.08(-0.20%) |
Jul 19, 2011 | 37.88 | 38.13 | 37.70 | 38.01 | 3,268,007 | +0.31(+0.82%) |
Jul 18, 2011 | 37.68 | 37.82 | 37.32 | 37.70 | 3,641,274 | -0.19(-0.50%) |
Jul 15, 2011 | 38.10 | 38.10 | 37.59 | 37.88 | 3,913,658 | +0.03(+0.09%) |
Jul 14, 2011 | 38.17 | 38.39 | 37.76 | 37.85 | 3,877,212 | -0.27(-0.70%) |
Jul 13, 2011 | 37.62 | 38.36 | 37.57 | 38.12 | 7,258,315 | +0.63(+1.68%) |
Jul 12, 2011 | 37.57 | 37.68 | 37.26 | 37.49 | 6,238,299 | -0.55(-1.45%) |
Jul 11, 2011 | 38.48 | 38.54 | 37.97 | 38.04 | 4,363,343 | -0.81(-2.09%) |
Jul 08, 2011 | 39.02 | 39.20 | 38.68 | 38.85 | 9,946,953 | -0.55(-1.40%) |
Jul 07, 2011 | 39.28 | 39.51 | 39.25 | 39.40 | 5,018,415 | +0.37(+0.95%) |
Jul 06, 2011 | 39.38 | 39.47 | 38.94 | 39.03 | 3,796,566 | -0.30(-0.77%) |
Jul 05, 2011 | 39.94 | 40.00 | 39.26 | 39.33 | 4,125,147 | -0.74(-1.85%) |
Jul 01, 2011 | 39.76 | 40.08 | 39.61 | 40.07 | 6,427,148 | +0.40(+1.00%) |
Jun 30, 2011 | 39.63 | 39.94 | 39.17 | 39.68 | 4,124,217 | +0.06(+0.15%) |
Jun 29, 2011 | 39.81 | 39.82 | 39.45 | 39.62 | 3,240,795 | +0.06(+0.15%) |
Jun 28, 2011 | 39.53 | 39.82 | 39.38 | 39.56 | 3,387,333 | +0.12(+0.31%) |
Jun 27, 2011 | 39.09 | 39.63 | 38.94 | 39.44 | 2,724,262 | +0.31(+0.79%) |
Jun 24, 2011 | 39.26 | 39.38 | 38.97 | 39.13 | 4,394,253 | -0.21(-0.53%) |
Jun 23, 2011 | 39.22 | 39.45 | 39.02 | 39.33 | 4,232,051 | -0.36(-0.91%) |
Jun 22, 2011 | 39.89 | 40.08 | 39.68 | 39.69 | 2,643,397 | -0.42(-1.05%) |
Jun 21, 2011 | 39.64 | 40.14 | 39.35 | 40.12 | 6,192,466 | +0.84(+2.15%) |
Jun 20, 2011 | 39.22 | 39.31 | 39.14 | 39.27 | 2,593,989 | +0.08(+0.20%) |
Jun 17, 2011 | 39.49 | 39.71 | 39.08 | 39.19 | 4,326,784 | +0.21(+0.53%) |
Jun 16, 2011 | 38.94 | 39.31 | 38.59 | 38.99 | 3,079,478 | +0.14(+0.35%) |
Jun 15, 2011 | 39.19 | 39.38 | 38.80 | 38.85 | 3,273,079 | -0.62(-1.57%) |
Jun 14, 2011 | 39.34 | 39.79 | 39.29 | 39.47 | 4,612,827 | +0.32(+0.81%) |
Jun 13, 2011 | 38.95 | 39.39 | 38.95 | 39.15 | 3,387,367 | +0.11(+0.29%) |
Jun 10, 2011 | 39.30 | 39.33 | 38.55 | 39.04 | 3,913,200 | -0.22(-0.57%) |
Jun 09, 2011 | 39.44 | 39.67 | 39.23 | 39.26 | 5,717,487 | -0.08(-0.20%) |
Jun 08, 2011 | 40.02 | 40.05 | 39.30 | 39.34 | 4,548,188 | -0.86(-2.14%) |
Jun 07, 2011 | 40.11 | 40.50 | 40.09 | 40.20 | 2,776,217 | +0.17(+0.43%) |
Jun 06, 2011 | 40.01 | 40.36 | 39.84 | 40.03 | 3,104,495 | -0.02(-0.04%) |
Jun 03, 2011 | 40.29 | 40.41 | 39.87 | 40.05 | 4,372,320 | +0.10(+0.26%) |
May 24, 2011 | 40.05 | 40.40 | 39.89 | 39.94 | 3,588,613 | +0.17(+0.43%) |
May 23, 2011 | 39.54 | 40.00 | 39.20 | 39.77 | 2,890,004 | -0.54(-1.35%) |
May 20, 2011 | 40.56 | 40.68 | 40.12 | 40.32 | 1,927,897 | -0.28(-0.68%) |
May 19, 2011 | 40.63 | 40.73 | 40.29 | 40.59 | 1,658,563 | +0.02(+0.04%) |
May 18, 2011 | 40.03 | 40.63 | 39.98 | 40.57 | 3,131,252 | +0.48(+1.20%) |
May 17, 2011 | 39.88 | 40.21 | 39.60 | 40.09 | 4,776,934 | +0.20(+0.50%) |
May 16, 2011 | 40.05 | 40.45 | 39.73 | 39.89 | 2,623,397 | -0.31(-0.77%) |
May 13, 2011 | 40.76 | 40.89 | 40.06 | 40.20 | 1,985,392 | -0.51(-1.25%) |
May 12, 2011 | 40.40 | 40.94 | 40.25 | 40.71 | 3,507,366 | +0.12(+0.30%) |
May 11, 2011 | 40.42 | 40.84 | 40.42 | 40.59 | 3,899,703 | -0.09(-0.23%) |
May 10, 2011 | 40.06 | 40.69 | 39.98 | 40.69 | 3,680,416 | +0.56(+1.40%) |
May 09, 2011 | 39.52 | 40.19 | 39.38 | 40.13 | 3,431,091 | +0.47(+1.17%) |
May 06, 2011 | 39.34 | 40.10 | 39.04 | 39.66 | 4,580,415 | +0.60(+1.54%) |
May 05, 2011 | 38.45 | 39.38 | 38.43 | 39.06 | 4,279,756 | +0.52(+1.34%) |
May 04, 2011 | 38.88 | 39.10 | 38.41 | 38.54 | 5,037,592 | -0.40(-1.04%) |
May 03, 2011 | 39.29 | 39.45 | 38.73 | 38.94 | 3,740,882 | -0.34(-0.88%) |
May 02, 2011 | 39.37 | 39.38 | 39.28 | 39.29 | 5,655,894 | -0.25(-0.63%) |
Apr 29, 2011 | 40.13 | 40.16 | 39.17 | 39.54 | 4,679,013 | -0.67(-1.67%) |
Apr 28, 2011 | 38.69 | 41.06 | 38.36 | 40.21 | 9,459,562 | +2.79(+7.46%) |
Apr 27, 2011 | 37.51 | 37.64 | 37.07 | 37.42 | 5,754,196 | -0.05(-0.14%) |
Apr 26, 2011 | 38.14 | 38.32 | 36.63 | 37.47 | 8,135,757 | -0.53(-1.41%) |
Apr 25, 2011 | 38.31 | 38.35 | 37.95 | 38.01 | 3,067,295 | -0.09(-0.23%) |
Apr 21, 2011 | 38.06 | 38.22 | 37.76 | 38.09 | 3,790,637 | +0.17(+0.45%) |
Apr 20, 2011 | 38.15 | 38.24 | 37.70 | 37.92 | 4,246,071 | +0.11(+0.30%) |
Apr 19, 2011 | 37.58 | 37.89 | 37.40 | 37.81 | 2,027,603 | +0.36(+0.97%) |
Apr 18, 2011 | 37.16 | 37.52 | 36.96 | 37.45 | 2,869,548 | -0.31(-0.82%) |
Apr 15, 2011 | 37.95 | 37.97 | 37.70 | 37.76 | 3,141,817 | -0.12(-0.32%) |
Apr 14, 2011 | 37.70 | 37.98 | 37.51 | 37.88 | 3,580,900 | -0.20(-0.52%) |
Apr 13, 2011 | 37.92 | 38.38 | 37.84 | 38.07 | 4,069,989 | +0.28(+0.75%) |
Apr 12, 2011 | 37.65 | 37.95 | 37.42 | 37.79 | 3,688,896 | -0.29(-0.77%) |
Apr 11, 2011 | 37.78 | 38.15 | 37.78 | 38.08 | 3,403,250 | +0.28(+0.75%) |
Apr 08, 2011 | 38.17 | 38.32 | 37.69 | 37.80 | 2,358,022 | -0.33(-0.86%) |
Apr 07, 2011 | 38.01 | 38.51 | 37.89 | 38.13 | 3,350,711 | -0.03(-0.07%) |
Apr 06, 2011 | 37.73 | 38.34 | 37.33 | 38.15 | 2,731,719 | +0.09(+0.23%) |
Apr 05, 2011 | 37.90 | 38.57 | 37.90 | 38.07 | 3,161,456 | -0.11(-0.29%) |
Apr 04, 2011 | 38.35 | 38.35 | 37.79 | 38.18 | 2,128,205 | -0.09(-0.23%) |
Apr 01, 2011 | 38.56 | 38.67 | 38.05 | 38.26 | 2,845,481 | -0.25(-0.65%) |
Mar 31, 2011 | 38.39 | 38.73 | 38.22 | 38.51 | 2,578,203 | +0.11(+0.29%) |
Mar 30, 2011 | 38.18 | 38.52 | 38.04 | 38.40 | 3,463,854 | +0.38(+1.00%) |
Mar 29, 2011 | 38.06 | 38.12 | 37.67 | 38.02 | 5,692,127 | +0.13(+0.34%) |
Mar 28, 2011 | 37.98 | 38.13 | 37.81 | 37.89 | 4,178,190 | +0.02(+0.05%) |
Mar 25, 2011 | 38.36 | 38.68 | 37.86 | 37.88 | 5,586,187 | -0.44(-1.15%) |
Mar 24, 2011 | 37.47 | 38.35 | 37.29 | 38.32 | 5,057,331 | +1.12(+3.01%) |
Mar 23, 2011 | 36.71 | 37.31 | 36.49 | 37.20 | 4,382,319 | +0.43(+1.17%) |
Mar 22, 2011 | 36.31 | 36.81 | 36.17 | 36.76 | 5,561,219 | +0.53(+1.47%) |
Mar 21, 2011 | 35.94 | 36.23 | 35.91 | 36.23 | 3,825,534 | +0.35(+0.98%) |
Mar 18, 2011 | 35.90 | 35.98 | 35.46 | 35.88 | 2,932,301 | +0.38(+1.07%) |
Mar 17, 2011 | 35.47 | 35.72 | 35.24 | 35.50 | 3,164,996 | +0.45(+1.28%) |
Mar 16, 2011 | 34.73 | 35.72 | 34.60 | 35.05 | 6,530,846 | +0.14(+0.39%) |
Mar 15, 2011 | 34.73 | 35.18 | 34.62 | 34.91 | 3,223,291 | -0.41(-1.17%) |
Mar 14, 2011 | 35.10 | 35.59 | 34.86 | 35.33 | 4,771,221 | -0.22(-0.61%) |
Mar 11, 2011 | 34.48 | 35.64 | 34.22 | 35.54 | 4,671,909 | +0.81(+2.33%) |
Mar 10, 2011 | 35.13 | 35.22 | 34.68 | 34.73 | 3,500,576 | -0.84(-2.35%) |
Mar 09, 2011 | 35.61 | 35.79 | 35.34 | 35.57 | 2,791,259 | -0.28(-0.77%) |
Mar 08, 2011 | 35.00 | 36.04 | 34.55 | 35.84 | 6,018,181 | +1.18(+3.41%) |
Mar 07, 2011 | 34.52 | 34.90 | 34.36 | 34.66 | 5,814,745 | +0.06(+0.17%) |
Mar 04, 2011 | 34.60 | 34.67 | 34.39 | 34.60 | 6,715,472 | -0.10(-0.30%) |
Mar 03, 2011 | 33.96 | 34.95 | 33.92 | 34.70 | 5,199,263 | +0.84(+2.49%) |
Mar 02, 2011 | 32.69 | 33.94 | 32.69 | 33.86 | 6,008,980 | +0.95(+2.88%) |
Mar 01, 2011 | 33.33 | 33.49 | 32.77 | 32.91 | 4,463,746 | -0.39(-1.16%) |
Feb 28, 2011 | 33.02 | 33.36 | 32.90 | 33.30 | 4,615,270 | +0.43(+1.31%) |
Feb 25, 2011 | 32.55 | 32.87 | 32.31 | 32.87 | 3,180,467 | +0.53(+1.63%) |
Feb 24, 2011 | 32.28 | 32.49 | 32.05 | 32.34 | 3,787,775 | +0.12(+0.37%) |
Feb 23, 2011 | 32.66 | 32.83 | 31.94 | 32.22 | 6,817,456 | -0.56(-1.71%) |
Feb 22, 2011 | 33.25 | 33.44 | 32.71 | 32.78 | 4,326,560 | -0.84(-2.49%) |
Feb 18, 2011 | 33.61 | 34.01 | 33.41 | 33.62 | 2,874,134 | +0.08(+0.23%) |
Feb 17, 2011 | 33.32 | 33.58 | 33.18 | 33.54 | 2,471,611 | +0.13(+0.39%) |
Feb 16, 2011 | 33.58 | 33.71 | 33.33 | 33.41 | 2,129,853 | -0.03(-0.08%) |
Feb 15, 2011 | 33.46 | 33.86 | 33.22 | 33.44 | 2,817,550 | -0.20(-0.59%) |
Feb 14, 2011 | 33.90 | 34.02 | 33.46 | 33.64 | 3,750,077 | -0.27(-0.79%) |
Feb 11, 2011 | 33.79 | 34.33 | 33.72 | 33.90 | 4,088,577 | -0.09(-0.25%) |
Feb 10, 2011 | 33.85 | 34.21 | 33.55 | 33.99 | 3,710,507 | -0.09(-0.28%) |
Feb 09, 2011 | 34.29 | 34.45 | 34.02 | 34.08 | 2,445,824 | -0.27(-0.78%) |
Feb 08, 2011 | 34.81 | 34.86 | 34.33 | 34.35 | 4,198,896 | -0.47(-1.36%) |
Feb 07, 2011 | 33.96 | 34.91 | 33.91 | 34.83 | 5,908,703 | +0.95(+2.80%) |
Feb 04, 2011 | 33.32 | 33.89 | 33.12 | 33.88 | 5,481,083 | +0.45(+1.34%) |
Feb 03, 2011 | 33.19 | 33.64 | 33.08 | 33.43 | 4,006,340 | +0.16(+0.47%) |
Feb 02, 2011 | 33.33 | 33.71 | 33.05 | 33.27 | 4,905,614 | -0.35(-1.05%) |