Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.25 | 42.54 | 42.00 | 42.16 | 18,906,434 | +0.14(+0.32%) |
Jan 30, 2012 | 41.03 | 42.03 | 40.88 | 42.02 | 18,211,736 | +0.60(+1.45%) |
Jan 27, 2012 | 41.25 | 41.68 | 41.24 | 41.42 | 14,365,144 | -0.01(-0.03%) |
Jan 26, 2012 | 42.38 | 42.54 | 41.24 | 41.44 | 28,488,828 | -0.85(-2.00%) |
Jan 25, 2012 | 42.37 | 42.65 | 41.95 | 42.28 | 29,914,112 | +0.22(+0.53%) |
Jan 24, 2012 | 41.40 | 42.06 | 41.26 | 42.06 | 15,994,498 | +0.38(+0.91%) |
Jan 23, 2012 | 41.53 | 42.09 | 41.47 | 41.68 | 18,449,496 | +0.30(+0.73%) |
Jan 20, 2012 | 41.59 | 41.64 | 41.19 | 41.38 | 23,076,152 | -0.19(-0.47%) |
Jan 19, 2012 | 41.36 | 41.74 | 41.19 | 41.57 | 18,554,306 | +0.29(+0.71%) |
Jan 18, 2012 | 40.94 | 41.51 | 40.83 | 41.28 | 18,574,610 | +0.32(+0.79%) |
Jan 17, 2012 | 40.80 | 41.39 | 40.65 | 40.96 | 17,316,256 | +0.43(+1.06%) |
Jan 13, 2012 | 40.10 | 40.66 | 40.08 | 40.53 | 14,674,260 | +0.15(+0.37%) |
Jan 12, 2012 | 39.86 | 40.50 | 39.77 | 40.37 | 15,887,546 | +0.51(+1.28%) |
Jan 11, 2012 | 39.96 | 40.16 | 39.82 | 39.87 | 9,961,845 | -0.09(-0.23%) |
Jan 10, 2012 | 40.54 | 40.57 | 39.93 | 39.96 | 16,284,150 | -0.11(-0.29%) |
Jan 09, 2012 | 40.24 | 40.40 | 39.73 | 40.07 | 17,667,630 | -0.18(-0.45%) |
Jan 06, 2012 | 40.07 | 40.42 | 40.04 | 40.25 | 11,217,334 | +0.07(+0.18%) |
Jan 05, 2012 | 40.05 | 40.28 | 39.63 | 40.18 | 16,070,344 | +0.16(+0.41%) |
Jan 04, 2012 | 39.58 | 40.28 | 39.11 | 40.02 | 24,539,882 | +0.81(+2.07%) |
Dec 30, 2011 | 39.31 | 39.41 | 39.18 | 39.21 | 6,753,321 | -0.11(-0.27%) |
Dec 29, 2011 | 39.03 | 39.38 | 39.01 | 39.31 | 8,160,156 | +0.37(+0.94%) |
Dec 28, 2011 | 39.28 | 39.39 | 38.76 | 38.95 | 9,844,758 | -0.38(-0.97%) |
Dec 27, 2011 | 38.92 | 39.41 | 38.71 | 39.33 | 9,069,307 | +0.17(+0.44%) |
Dec 23, 2011 | 39.13 | 39.24 | 38.67 | 39.16 | 7,911,137 | +0.82(+2.13%) |
Dec 21, 2011 | 38.84 | 38.99 | 37.84 | 38.34 | 13,800,177 | -0.44(-1.14%) |
Dec 20, 2011 | 37.89 | 38.95 | 37.84 | 38.78 | 19,980,242 | +1.57(+4.21%) |
Dec 19, 2011 | 37.99 | 38.04 | 37.10 | 37.21 | 16,305,804 | -0.49(-1.31%) |
Dec 16, 2011 | 37.92 | 38.58 | 37.57 | 37.71 | 27,685,244 | +0.04(+0.11%) |
Dec 15, 2011 | 38.53 | 38.54 | 37.41 | 37.67 | 16,319,855 | -0.39(-1.04%) |
Dec 14, 2011 | 38.83 | 38.93 | 37.77 | 38.06 | 17,951,590 | -0.78(-2.01%) |
Dec 13, 2011 | 39.70 | 39.94 | 38.55 | 38.84 | 19,413,878 | -0.42(-1.08%) |
Dec 12, 2011 | 39.00 | 39.32 | 38.70 | 39.26 | 13,835,707 | -0.29(-0.72%) |
Dec 09, 2011 | 38.70 | 39.71 | 38.53 | 39.55 | 16,218,317 | +0.80(+2.05%) |
Dec 08, 2011 | 38.74 | 39.41 | 38.62 | 38.75 | 21,712,542 | -0.27(-0.70%) |
Dec 07, 2011 | 39.08 | 39.24 | 38.38 | 39.03 | 18,560,910 | -0.27(-0.69%) |
Dec 06, 2011 | 39.14 | 39.54 | 38.74 | 39.30 | 15,334,589 | +0.24(+0.62%) |
Dec 05, 2011 | 39.54 | 39.55 | 38.48 | 39.06 | 20,456,316 | +0.11(+0.28%) |
Dec 02, 2011 | 39.71 | 39.92 | 38.91 | 38.95 | 17,806,442 | -0.28(-0.71%) |
Dec 01, 2011 | 39.21 | 39.49 | 38.96 | 39.23 | 13,720,390 | -0.05(-0.13%) |
Nov 30, 2011 | 39.28 | 39.51 | 38.76 | 39.28 | 25,418,046 | +1.21(+3.18%) |
Nov 29, 2011 | 38.70 | 39.12 | 37.88 | 38.07 | 18,840,236 | -0.59(-1.54%) |
Nov 28, 2011 | 38.29 | 38.73 | 38.12 | 38.66 | 17,476,792 | +1.49(+4.01%) |
Nov 25, 2011 | 37.04 | 37.99 | 37.04 | 37.17 | 11,606,054 | -0.12(-0.33%) |
Nov 23, 2011 | 38.29 | 38.33 | 36.98 | 37.29 | 33,670,552 | -1.76(-4.50%) |
Nov 22, 2011 | 38.66 | 39.44 | 38.65 | 39.05 | 18,458,530 | +0.15(+0.39%) |
Nov 21, 2011 | 38.98 | 39.25 | 38.56 | 38.90 | 21,686,984 | -0.85(-2.14%) |
Nov 18, 2011 | 40.38 | 40.39 | 39.58 | 39.75 | 20,134,638 | -0.51(-1.26%) |
Nov 17, 2011 | 40.44 | 40.82 | 39.56 | 40.25 | 27,217,882 | -0.36(-0.88%) |
Nov 16, 2011 | 40.50 | 41.39 | 40.20 | 40.61 | 21,715,402 | -0.37(-0.91%) |
Nov 15, 2011 | 40.54 | 41.23 | 40.33 | 40.98 | 18,527,860 | +0.21(+0.53%) |
Nov 14, 2011 | 40.39 | 41.05 | 40.30 | 40.77 | 23,334,044 | +0.34(+0.85%) |
Nov 11, 2011 | 39.93 | 40.69 | 39.74 | 40.43 | 17,849,092 | +1.01(+2.55%) |
Nov 10, 2011 | 40.08 | 40.14 | 39.02 | 39.42 | 16,340,926 | -0.14(-0.36%) |
Nov 09, 2011 | 39.75 | 40.34 | 39.23 | 39.56 | 22,387,684 | -1.16(-2.84%) |
Nov 08, 2011 | 40.80 | 40.90 | 40.17 | 40.72 | 18,147,216 | +0.08(+0.19%) |
Nov 07, 2011 | 39.84 | 40.69 | 39.84 | 40.64 | 20,798,628 | +0.30(+0.74%) |
Nov 04, 2011 | 39.37 | 40.46 | 39.35 | 40.34 | 30,613,498 | +0.28(+0.70%) |
Nov 03, 2011 | 40.18 | 40.67 | 39.10 | 40.06 | 62,625,704 | +2.81(+7.53%) |
Nov 02, 2011 | 36.48 | 37.36 | 36.46 | 37.26 | 37,453,408 | +1.46(+4.07%) |
Nov 01, 2011 | 35.64 | 36.28 | 35.54 | 35.80 | 31,737,932 | -1.04(-2.83%) |
Oct 31, 2011 | 37.61 | 37.92 | 36.84 | 36.84 | 29,969,942 | -1.16(-3.06%) |
Oct 28, 2011 | 38.13 | 38.20 | 37.63 | 38.01 | 16,030,390 | -0.21(-0.54%) |
Oct 27, 2011 | 37.91 | 38.56 | 37.48 | 38.21 | 24,014,146 | +1.37(+3.72%) |
Oct 26, 2011 | 37.71 | 37.72 | 36.26 | 36.84 | 28,209,388 | -0.51(-1.38%) |
Oct 25, 2011 | 38.13 | 38.34 | 37.27 | 37.36 | 17,994,158 | -0.92(-2.41%) |
Oct 24, 2011 | 37.41 | 38.41 | 37.38 | 38.28 | 15,735,076 | +1.14(+3.06%) |
Oct 21, 2011 | 37.67 | 37.73 | 36.76 | 37.14 | 25,488,194 | +0.01(+0.02%) |
Oct 20, 2011 | 37.71 | 38.03 | 36.93 | 37.13 | 23,914,642 | -0.42(-1.12%) |
Oct 19, 2011 | 38.41 | 38.86 | 37.38 | 37.56 | 21,134,580 | -1.40(-3.59%) |
Oct 18, 2011 | 38.27 | 39.23 | 37.90 | 38.95 | 18,402,130 | +0.66(+1.71%) |
Oct 17, 2011 | 39.05 | 39.20 | 38.08 | 38.30 | 15,050,263 | -0.96(-2.44%) |
Oct 14, 2011 | 38.59 | 39.29 | 38.44 | 39.25 | 22,771,814 | +1.19(+3.13%) |
Oct 13, 2011 | 37.08 | 38.13 | 37.06 | 38.06 | 17,563,090 | +0.91(+2.44%) |
Oct 12, 2011 | 37.34 | 37.80 | 37.14 | 37.16 | 15,603,678 | +0.28(+0.76%) |
Oct 11, 2011 | 37.14 | 37.21 | 36.78 | 36.88 | 14,371,378 | -0.31(-0.84%) |
Oct 10, 2011 | 36.42 | 37.23 | 36.12 | 37.19 | 16,053,883 | +1.33(+3.70%) |
Oct 07, 2011 | 36.37 | 36.41 | 35.44 | 35.86 | 20,963,828 | -0.46(-1.26%) |
Oct 06, 2011 | 36.19 | 36.38 | 35.70 | 36.32 | 20,690,600 | +0.07(+0.20%) |
Oct 05, 2011 | 35.44 | 36.34 | 35.22 | 36.25 | 26,035,932 | +0.96(+2.71%) |
Oct 04, 2011 | 33.60 | 35.39 | 33.13 | 35.29 | 36,531,360 | +1.27(+3.74%) |
Oct 03, 2011 | 34.42 | 35.24 | 33.83 | 34.02 | 39,176,120 | -0.70(-2.02%) |
Sep 30, 2011 | 35.31 | 35.91 | 34.72 | 34.72 | 26,306,324 | -1.07(-2.99%) |
Sep 29, 2011 | 37.06 | 37.28 | 34.85 | 35.79 | 24,697,428 | -0.66(-1.82%) |
Sep 28, 2011 | 37.20 | 37.50 | 36.39 | 36.46 | 16,132,064 | -0.51(-1.39%) |
Sep 27, 2011 | 36.81 | 37.68 | 36.23 | 36.97 | 23,454,252 | +0.86(+2.37%) |
Sep 26, 2011 | 35.98 | 36.33 | 35.16 | 36.11 | 28,317,462 | +0.21(+0.58%) |
Sep 23, 2011 | 35.54 | 36.20 | 35.16 | 35.91 | 25,588,704 | +0.19(+0.52%) |
Sep 22, 2011 | 35.69 | 36.60 | 34.96 | 35.72 | 34,121,504 | -1.16(-3.16%) |
Sep 21, 2011 | 37.76 | 38.33 | 36.88 | 36.88 | 21,228,400 | -1.04(-2.73%) |
Sep 20, 2011 | 38.50 | 38.77 | 37.87 | 37.92 | 20,671,590 | -0.40(-1.04%) |
Sep 19, 2011 | 37.88 | 38.49 | 37.42 | 38.32 | 16,845,322 | -0.14(-0.37%) |
Sep 16, 2011 | 38.41 | 38.51 | 37.93 | 38.46 | 27,106,378 | +0.17(+0.45%) |
Sep 15, 2011 | 38.37 | 38.50 | 37.45 | 38.29 | 22,544,848 | +0.40(+1.06%) |
Sep 14, 2011 | 37.56 | 38.38 | 37.04 | 37.89 | 21,701,596 | +0.54(+1.43%) |
Sep 13, 2011 | 36.76 | 37.50 | 36.70 | 37.36 | 25,771,578 | +0.66(+1.81%) |
Sep 12, 2011 | 35.42 | 36.72 | 35.42 | 36.69 | 22,982,410 | +0.70(+1.95%) |
Sep 09, 2011 | 36.46 | 36.61 | 35.56 | 35.99 | 27,767,864 | -0.82(-2.22%) |
Sep 08, 2011 | 36.82 | 38.04 | 36.62 | 36.81 | 25,814,784 | -0.10(-0.27%) |
Sep 07, 2011 | 35.94 | 36.91 | 35.89 | 36.91 | 26,519,942 | +1.60(+4.53%) |
Sep 06, 2011 | 34.56 | 35.39 | 33.98 | 35.31 | 20,211,998 | -0.16(-0.46%) |
Sep 02, 2011 | 35.69 | 36.02 | 35.16 | 35.47 | 20,579,940 | -0.99(-2.70%) |
Sep 01, 2011 | 37.07 | 37.75 | 36.43 | 36.46 | 19,131,856 | -0.29(-0.78%) |
Aug 31, 2011 | 37.01 | 37.24 | 36.34 | 36.74 | 22,264,336 | +0.16(+0.43%) |
Aug 30, 2011 | 36.09 | 36.91 | 35.82 | 36.58 | 22,130,772 | +0.23(+0.63%) |
Aug 29, 2011 | 35.45 | 36.46 | 35.30 | 36.36 | 20,421,022 | +1.41(+4.05%) |
Aug 26, 2011 | 33.55 | 35.42 | 33.05 | 34.94 | 29,114,056 | +1.42(+4.24%) |
Aug 25, 2011 | 34.39 | 34.66 | 33.40 | 33.52 | 19,499,890 | -0.70(-2.04%) |
Aug 24, 2011 | 34.43 | 34.51 | 33.47 | 34.22 | 21,300,990 | +0.06(+0.18%) |
Aug 23, 2011 | 33.22 | 34.16 | 33.10 | 34.16 | 21,522,086 | +1.18(+3.58%) |
Aug 22, 2011 | 33.90 | 33.98 | 32.68 | 32.98 | 22,054,356 | -0.09(-0.26%) |
Aug 19, 2011 | 33.57 | 34.24 | 33.01 | 33.07 | 34,547,072 | -1.02(-2.98%) |
Aug 18, 2011 | 34.86 | 34.94 | 33.66 | 34.08 | 33,474,854 | -2.17(-6.00%) |
Aug 17, 2011 | 36.24 | 36.57 | 35.52 | 36.26 | 19,858,662 | -0.04(-0.12%) |
Aug 16, 2011 | 35.88 | 36.58 | 35.51 | 36.30 | 25,018,344 | -0.14(-0.37%) |
Aug 15, 2011 | 36.07 | 36.54 | 35.69 | 36.44 | 18,371,942 | +0.54(+1.50%) |
Aug 12, 2011 | 35.47 | 36.42 | 34.96 | 35.90 | 27,324,856 | +0.68(+1.92%) |
Aug 11, 2011 | 33.93 | 35.57 | 33.80 | 35.22 | 35,284,316 | +1.63(+4.85%) |
Aug 10, 2011 | 34.40 | 34.84 | 33.50 | 33.59 | 45,247,784 | -1.87(-5.27%) |
Aug 09, 2011 | 34.99 | 35.46 | 33.19 | 35.46 | 45,182,156 | +1.85(+5.50%) |
Aug 08, 2011 | 35.01 | 35.54 | 33.32 | 33.61 | 47,015,524 | -2.65(-7.31%) |
Aug 05, 2011 | 36.83 | 36.95 | 34.81 | 36.26 | 39,521,644 | -0.16(-0.45%) |
Aug 04, 2011 | 37.57 | 37.74 | 36.39 | 36.43 | 27,513,110 | -1.76(-4.62%) |
Aug 03, 2011 | 37.83 | 38.25 | 37.46 | 38.19 | 21,489,108 | +0.51(+1.36%) |
Aug 02, 2011 | 38.12 | 38.40 | 37.64 | 37.68 | 23,467,784 | -0.79(-2.05%) |
Aug 01, 2011 | 39.34 | 39.41 | 37.96 | 38.47 | 23,767,016 | -0.47(-1.21%) |
Jul 29, 2011 | 38.66 | 39.36 | 38.43 | 38.94 | 21,463,552 | -0.15(-0.38%) |
Jul 28, 2011 | 38.89 | 39.53 | 38.71 | 39.09 | 16,513,140 | +0.28(+0.73%) |
Jul 27, 2011 | 39.80 | 39.91 | 38.66 | 38.80 | 22,000,736 | -1.39(-3.45%) |
Jul 26, 2011 | 40.41 | 40.51 | 40.02 | 40.19 | 14,185,169 | -0.19(-0.48%) |
Jul 25, 2011 | 40.46 | 40.88 | 40.27 | 40.38 | 15,963,624 | -0.46(-1.13%) |
Jul 22, 2011 | 40.59 | 41.02 | 40.34 | 40.84 | 19,117,194 | +0.37(+0.92%) |
Jul 21, 2011 | 39.80 | 40.69 | 39.71 | 40.47 | 33,942,196 | -0.26(-0.64%) |
Jul 20, 2011 | 41.72 | 42.22 | 40.59 | 40.73 | 38,669,516 | +0.23(+0.56%) |
Jul 19, 2011 | 39.80 | 40.69 | 39.71 | 40.50 | 21,070,818 | +1.21(+3.08%) |
Jul 18, 2011 | 39.00 | 39.31 | 38.76 | 39.29 | 22,763,860 | +0.23(+0.58%) |
Jul 15, 2011 | 39.13 | 39.45 | 38.84 | 39.07 | 24,881,464 | +0.03(+0.07%) |
Jul 14, 2011 | 39.88 | 40.12 | 38.59 | 39.04 | 26,948,916 | -0.83(-2.09%) |
Jul 13, 2011 | 40.55 | 40.58 | 39.81 | 39.87 | 25,455,128 | -0.31(-0.76%) |
Jul 12, 2011 | 41.41 | 41.65 | 39.95 | 40.17 | 32,555,900 | -1.22(-2.95%) |
Jul 11, 2011 | 41.74 | 41.89 | 41.06 | 41.40 | 18,272,994 | -0.80(-1.89%) |
Jul 08, 2011 | 41.79 | 42.20 | 41.28 | 42.19 | 17,429,638 | +0.07(+0.17%) |
Jul 07, 2011 | 41.87 | 42.28 | 41.84 | 42.12 | 17,789,622 | +0.40(+0.95%) |
Jul 06, 2011 | 41.14 | 41.76 | 41.14 | 41.72 | 15,714,181 | +0.40(+0.96%) |
Jul 05, 2011 | 41.05 | 41.40 | 40.88 | 41.33 | 15,278,217 | +0.18(+0.45%) |
Jul 01, 2011 | 40.37 | 41.21 | 40.12 | 41.14 | 17,082,366 | +0.77(+1.92%) |
Jun 30, 2011 | 39.56 | 40.41 | 39.46 | 40.37 | 17,533,922 | +0.97(+2.45%) |
Jun 29, 2011 | 39.52 | 39.75 | 39.27 | 39.40 | 16,769,065 | -0.01(-0.04%) |
Jun 28, 2011 | 38.97 | 39.57 | 38.88 | 39.41 | 13,444,161 | +0.50(+1.28%) |
Jun 27, 2011 | 38.44 | 39.17 | 38.13 | 38.92 | 13,784,456 | +0.40(+1.03%) |
Jun 24, 2011 | 38.93 | 39.07 | 38.45 | 38.52 | 13,357,394 | -0.55(-1.40%) |
Jun 23, 2011 | 37.76 | 39.08 | 37.71 | 39.07 | 21,907,288 | +0.69(+1.79%) |
Jun 22, 2011 | 38.48 | 38.67 | 38.15 | 38.38 | 12,816,994 | -0.31(-0.80%) |
Jun 21, 2011 | 38.14 | 39.09 | 37.78 | 38.69 | 16,896,730 | +0.68(+1.78%) |
Jun 20, 2011 | 37.77 | 38.05 | 37.05 | 38.01 | 20,745,808 | +0.56(+1.50%) |
Jun 17, 2011 | 38.33 | 38.60 | 37.39 | 37.45 | 35,520,156 | -0.21(-0.57%) |
Jun 16, 2011 | 38.47 | 38.53 | 37.26 | 37.66 | 27,384,132 | -0.79(-2.05%) |
Jun 15, 2011 | 39.26 | 39.49 | 38.24 | 38.45 | 23,621,944 | -1.05(-2.66%) |
Jun 14, 2011 | 39.00 | 39.71 | 38.92 | 39.51 | 16,891,070 | +0.84(+2.17%) |
Jun 13, 2011 | 38.94 | 39.02 | 38.55 | 38.67 | 15,012,506 | -0.14(-0.37%) |
Jun 10, 2011 | 39.59 | 39.62 | 38.64 | 38.81 | 20,461,738 | -0.90(-2.27%) |
Jun 09, 2011 | 39.90 | 40.14 | 39.58 | 39.71 | 12,889,166 | -0.31(-0.76%) |
Jun 08, 2011 | 39.97 | 40.17 | 39.46 | 40.02 | 17,104,802 | -0.15(-0.37%) |
Jun 07, 2011 | 40.24 | 40.57 | 40.14 | 40.17 | 14,385,650 | +0.02(+0.05%) |
Jun 06, 2011 | 40.68 | 40.86 | 40.10 | 40.15 | 14,239,645 | -0.40(-0.98%) |
Jun 03, 2011 | 40.60 | 41.34 | 40.48 | 40.54 | 17,550,498 | +0.67(+1.68%) |
May 24, 2011 | 40.01 | 40.37 | 39.62 | 39.87 | 14,478,226 | -0.05(-0.12%) |
May 23, 2011 | 40.00 | 40.15 | 39.60 | 39.92 | 17,652,780 | -0.71(-1.74%) |
May 20, 2011 | 40.52 | 40.89 | 40.38 | 40.63 | 21,575,400 | +0.06(+0.14%) |
May 19, 2011 | 40.09 | 40.83 | 40.09 | 40.57 | 16,813,672 | +0.60(+1.51%) |
May 18, 2011 | 39.82 | 40.20 | 39.49 | 39.97 | 17,553,118 | +0.07(+0.18%) |
May 17, 2011 | 39.92 | 40.00 | 39.41 | 39.90 | 19,757,344 | -0.25(-0.62%) |
May 16, 2011 | 40.49 | 40.90 | 39.99 | 40.15 | 18,825,884 | -0.30(-0.74%) |
May 13, 2011 | 40.60 | 40.95 | 40.20 | 40.45 | 15,830,527 | -0.16(-0.38%) |
May 12, 2011 | 39.84 | 40.82 | 39.75 | 40.60 | 15,416,615 | +0.53(+1.33%) |
May 11, 2011 | 40.23 | 40.87 | 39.79 | 40.07 | 15,548,013 | -0.23(-0.56%) |
May 10, 2011 | 40.32 | 40.43 | 39.89 | 40.30 | 12,921,866 | +0.18(+0.44%) |
May 09, 2011 | 40.18 | 40.30 | 39.65 | 40.12 | 11,377,411 | +0.06(+0.16%) |
May 06, 2011 | 40.18 | 40.74 | 39.89 | 40.06 | 15,152,141 | +0.31(+0.78%) |
May 05, 2011 | 39.40 | 40.23 | 39.36 | 39.74 | 15,565,009 | +0.04(+0.09%) |
May 04, 2011 | 39.88 | 40.37 | 39.24 | 39.71 | 18,022,142 | -0.29(-0.73%) |
May 03, 2011 | 40.58 | 40.74 | 39.62 | 40.00 | 16,551,259 | -0.53(-1.31%) |
May 02, 2011 | 40.53 | 41.00 | 40.35 | 40.53 | 16,978,296 | +0.11(+0.26%) |
Apr 29, 2011 | 40.77 | 41.06 | 40.25 | 40.42 | 45,245,756 | -0.35(-0.85%) |
Apr 28, 2011 | 40.90 | 41.07 | 40.47 | 40.77 | 17,438,850 | -0.42(-1.03%) |
Apr 27, 2011 | 40.95 | 41.39 | 40.43 | 41.20 | 22,524,822 | +0.68(+1.68%) |
Apr 26, 2011 | 40.45 | 40.72 | 40.31 | 40.52 | 17,184,604 | +0.28(+0.70%) |
Apr 25, 2011 | 40.37 | 40.49 | 39.80 | 40.23 | 14,030,570 | -0.08(-0.21%) |
Apr 21, 2011 | 40.54 | 40.80 | 40.05 | 40.32 | 32,672,760 | +1.18(+3.02%) |
Apr 20, 2011 | 38.73 | 39.23 | 38.59 | 39.14 | 27,922,112 | +1.31(+3.46%) |
Apr 19, 2011 | 37.73 | 38.02 | 37.44 | 37.83 | 16,956,286 | +0.09(+0.24%) |
Apr 18, 2011 | 36.96 | 37.76 | 36.85 | 37.73 | 20,820,232 | +0.11(+0.28%) |
Apr 15, 2011 | 37.41 | 37.85 | 36.90 | 37.63 | 24,241,860 | +0.38(+1.03%) |
Apr 14, 2011 | 36.81 | 37.42 | 36.43 | 37.24 | 16,460,825 | -0.06(-0.15%) |
Apr 13, 2011 | 37.43 | 37.48 | 36.83 | 37.30 | 13,410,604 | +0.30(+0.82%) |
Apr 12, 2011 | 37.39 | 37.51 | 36.63 | 37.00 | 16,971,460 | -0.81(-2.15%) |
Apr 11, 2011 | 38.14 | 38.57 | 37.77 | 37.81 | 16,524,030 | -0.16(-0.43%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.75 | 37.97 | 14,622,220 | +0.28(+0.75%) |
Apr 07, 2011 | 37.78 | 38.46 | 37.56 | 37.69 | 17,641,380 | -0.22(-0.58%) |
Apr 06, 2011 | 37.61 | 38.16 | 37.52 | 37.91 | 18,897,456 | +0.68(+1.83%) |
Apr 05, 2011 | 37.54 | 37.98 | 37.10 | 37.23 | 19,088,760 | -0.38(-1.00%) |
Apr 04, 2011 | 38.62 | 38.74 | 37.16 | 37.61 | 25,755,428 | -0.96(-2.50%) |
Apr 01, 2011 | 38.99 | 39.08 | 38.41 | 38.57 | 17,379,556 | -0.25(-0.66%) |
Mar 31, 2011 | 38.63 | 38.91 | 38.48 | 38.82 | 18,673,374 | +0.23(+0.59%) |
Mar 30, 2011 | 38.60 | 38.67 | 38.09 | 38.60 | 15,598,132 | +0.42(+1.11%) |
Mar 29, 2011 | 37.13 | 38.30 | 37.07 | 38.17 | 21,107,598 | +1.23(+3.32%) |
Mar 28, 2011 | 37.49 | 37.73 | 36.89 | 36.95 | 14,458,215 | -0.40(-1.08%) |
Mar 25, 2011 | 38.12 | 38.23 | 37.33 | 37.35 | 19,170,702 | -0.69(-1.81%) |
Mar 24, 2011 | 37.25 | 38.07 | 36.87 | 38.04 | 20,789,428 | +0.90(+2.42%) |
Mar 23, 2011 | 37.15 | 37.23 | 36.61 | 37.14 | 17,042,826 | -0.03(-0.07%) |
Mar 22, 2011 | 37.94 | 38.07 | 37.07 | 37.17 | 19,550,672 | -0.81(-2.13%) |
Mar 21, 2011 | 38.01 | 38.31 | 37.55 | 37.97 | 24,302,596 | +1.36(+3.71%) |
Mar 18, 2011 | 37.41 | 37.64 | 35.94 | 36.61 | 47,127,128 | -0.43(-1.17%) |
Mar 17, 2011 | 37.26 | 37.86 | 36.81 | 37.05 | 34,861,668 | +1.29(+3.60%) |
Mar 16, 2011 | 37.17 | 37.40 | 35.69 | 35.76 | 43,840,456 | -1.77(-4.72%) |
Mar 15, 2011 | 36.21 | 37.73 | 35.47 | 37.53 | 50,079,804 | -0.34(-0.90%) |
Mar 14, 2011 | 37.51 | 37.95 | 37.35 | 37.87 | 26,276,128 | -0.09(-0.24%) |
Mar 11, 2011 | 38.02 | 38.29 | 37.80 | 37.96 | 26,749,890 | -0.30(-0.80%) |
Mar 10, 2011 | 38.53 | 38.92 | 38.12 | 38.26 | 31,228,766 | -0.68(-1.75%) |
Mar 09, 2011 | 40.25 | 40.25 | 38.88 | 38.94 | 34,551,388 | -1.52(-3.76%) |
Mar 08, 2011 | 40.16 | 40.71 | 39.33 | 40.47 | 31,140,400 | -0.30(-0.75%) |
Mar 07, 2011 | 41.42 | 41.49 | 40.23 | 40.77 | 19,122,776 | -0.40(-0.98%) |
Mar 04, 2011 | 41.63 | 41.69 | 40.79 | 41.17 | 16,539,457 | -0.49(-1.17%) |
Mar 03, 2011 | 40.86 | 41.76 | 40.83 | 41.66 | 18,659,700 | +1.23(+3.05%) |
Mar 02, 2011 | 40.98 | 41.20 | 40.34 | 40.43 | 23,515,846 | -0.67(-1.62%) |
Mar 01, 2011 | 42.37 | 42.37 | 40.93 | 41.10 | 23,675,610 | -1.09(-2.58%) |
Feb 28, 2011 | 41.77 | 42.34 | 41.71 | 42.19 | 19,226,252 | +0.40(+0.95%) |
Feb 25, 2011 | 41.15 | 41.92 | 41.00 | 41.79 | 16,024,211 | +0.86(+2.11%) |
Feb 24, 2011 | 40.57 | 41.15 | 40.36 | 40.93 | 21,413,234 | +0.56(+1.39%) |
Feb 23, 2011 | 41.00 | 41.35 | 40.02 | 40.37 | 23,121,332 | -0.74(-1.80%) |
Feb 22, 2011 | 41.33 | 41.63 | 40.86 | 41.11 | 28,248,182 | -0.67(-1.60%) |
Feb 18, 2011 | 41.67 | 41.94 | 41.40 | 41.77 | 24,488,150 | +0.13(+0.32%) |
Feb 17, 2011 | 41.15 | 41.65 | 41.08 | 41.64 | 15,683,054 | +0.32(+0.79%) |
Feb 16, 2011 | 41.56 | 41.63 | 41.11 | 41.32 | 16,523,810 | -0.07(-0.17%) |
Feb 15, 2011 | 40.94 | 41.61 | 40.88 | 41.39 | 23,202,110 | +0.33(+0.81%) |
Feb 14, 2011 | 40.75 | 41.50 | 40.66 | 41.05 | 24,766,094 | +0.40(+0.99%) |
Feb 11, 2011 | 40.06 | 40.69 | 40.00 | 40.65 | 17,247,486 | +0.42(+1.05%) |
Feb 10, 2011 | 39.64 | 40.36 | 39.44 | 40.23 | 23,225,784 | +0.56(+1.41%) |
Feb 09, 2011 | 39.49 | 39.78 | 39.35 | 39.67 | 17,830,446 | +0.08(+0.20%) |
Feb 08, 2011 | 39.16 | 39.59 | 39.06 | 39.59 | 19,651,612 | +0.73(+1.87%) |
Feb 07, 2011 | 38.89 | 39.25 | 38.70 | 38.87 | 16,443,523 | -0.11(-0.29%) |
Feb 04, 2011 | 38.85 | 39.09 | 38.46 | 38.98 | 17,860,420 | +0.18(+0.46%) |
Feb 03, 2011 | 38.11 | 38.99 | 37.98 | 38.80 | 24,298,802 | +0.70(+1.84%) |
Feb 02, 2011 | 38.65 | 38.75 | 38.03 | 38.10 | 24,971,092 | -0.77(-1.99%) |