Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.89 | 44.12 | 43.55 | 43.75 | 4,288,692 | +0.14(+0.33%) |
Jan 30, 2012 | 43.28 | 43.76 | 43.04 | 43.61 | 3,438,511 | +0.04(+0.10%) |
Jan 27, 2012 | 43.79 | 43.96 | 43.07 | 43.56 | 4,748,160 | -0.49(-1.11%) |
Jan 26, 2012 | 44.42 | 44.80 | 44.02 | 44.05 | 5,395,740 | -0.34(-0.76%) |
Jan 25, 2012 | 43.49 | 44.42 | 43.11 | 44.39 | 8,011,400 | +0.86(+1.98%) |
Jan 24, 2012 | 44.91 | 44.95 | 43.46 | 43.52 | 8,855,125 | -1.72(-3.80%) |
Jan 23, 2012 | 46.18 | 46.23 | 45.15 | 45.24 | 4,710,807 | -0.98(-2.11%) |
Jan 20, 2012 | 45.22 | 46.24 | 45.02 | 46.22 | 5,287,842 | +0.97(+2.14%) |
Jan 19, 2012 | 45.01 | 45.36 | 44.94 | 45.25 | 3,430,805 | +0.31(+0.68%) |
Jan 18, 2012 | 44.65 | 45.02 | 44.56 | 44.94 | 3,048,053 | +0.15(+0.34%) |
Jan 17, 2012 | 44.92 | 45.26 | 44.67 | 44.79 | 2,927,141 | +0.24(+0.54%) |
Jan 13, 2012 | 44.48 | 44.62 | 44.12 | 44.55 | 2,784,272 | -0.32(-0.72%) |
Jan 12, 2012 | 45.06 | 45.30 | 44.72 | 44.87 | 3,186,925 | -0.08(-0.17%) |
Jan 11, 2012 | 44.96 | 45.06 | 44.82 | 44.95 | 2,368,891 | -0.15(-0.33%) |
Jan 10, 2012 | 45.20 | 45.23 | 44.86 | 45.10 | 3,148,541 | +0.31(+0.69%) |
Jan 09, 2012 | 44.89 | 44.93 | 44.53 | 44.79 | 2,572,043 | +0.26(+0.57%) |
Jan 06, 2012 | 44.70 | 44.82 | 44.36 | 44.54 | 2,709,635 | +0.02(+0.03%) |
Jan 05, 2012 | 43.79 | 44.54 | 43.58 | 44.52 | 6,327,872 | +0.44(+0.99%) |
Jan 04, 2012 | 44.15 | 44.33 | 43.63 | 44.09 | 5,243,056 | -0.32(-0.71%) |
Dec 30, 2011 | 44.67 | 44.78 | 44.39 | 44.40 | 2,182,793 | -0.38(-0.85%) |
Dec 29, 2011 | 44.39 | 44.89 | 44.31 | 44.78 | 2,087,604 | +0.62(+1.39%) |
Dec 28, 2011 | 44.69 | 44.77 | 44.14 | 44.17 | 2,291,596 | -0.50(-1.13%) |
Dec 27, 2011 | 44.57 | 44.94 | 44.45 | 44.67 | 2,355,900 | +0.14(+0.30%) |
Dec 23, 2011 | 44.66 | 44.76 | 44.32 | 44.54 | 2,481,235 | +0.20(+0.44%) |
Dec 21, 2011 | 43.82 | 44.48 | 43.70 | 44.34 | 3,909,865 | +0.71(+1.62%) |
Dec 20, 2011 | 43.22 | 43.78 | 43.09 | 43.64 | 5,206,676 | +1.08(+2.54%) |
Dec 19, 2011 | 43.13 | 43.31 | 42.47 | 42.56 | 5,357,762 | -0.43(-1.00%) |
Dec 16, 2011 | 42.87 | 43.19 | 42.74 | 42.98 | 9,846,423 | +0.35(+0.83%) |
Dec 15, 2011 | 42.53 | 42.90 | 42.30 | 42.63 | 6,006,157 | +0.63(+1.50%) |
Dec 14, 2011 | 41.85 | 42.41 | 41.85 | 42.00 | 5,818,867 | +0.03(+0.07%) |
Dec 13, 2011 | 42.13 | 42.65 | 41.71 | 41.97 | 6,434,256 | +0.07(+0.18%) |
Dec 12, 2011 | 41.63 | 41.98 | 41.54 | 41.90 | 5,878,105 | -0.14(-0.34%) |
Dec 09, 2011 | 41.84 | 42.18 | 41.73 | 42.04 | 7,364,604 | +0.37(+0.88%) |
Dec 08, 2011 | 41.71 | 42.06 | 41.60 | 41.67 | 8,821,450 | -0.28(-0.66%) |
Dec 07, 2011 | 41.09 | 42.11 | 41.07 | 41.95 | 8,681,864 | +0.72(+1.75%) |
Dec 06, 2011 | 40.53 | 41.56 | 40.43 | 41.23 | 10,381,930 | +0.51(+1.24%) |
Dec 05, 2011 | 40.86 | 41.14 | 40.50 | 40.72 | 6,509,930 | +0.32(+0.79%) |
Dec 02, 2011 | 41.43 | 41.47 | 40.35 | 40.40 | 7,531,530 | -0.60(-1.45%) |
Dec 01, 2011 | 41.89 | 41.99 | 40.86 | 41.00 | 7,068,223 | -0.90(-2.15%) |
Nov 30, 2011 | 41.60 | 41.95 | 41.35 | 41.90 | 9,235,275 | +1.62(+4.03%) |
Nov 29, 2011 | 40.42 | 40.44 | 40.07 | 40.27 | 4,565,790 | -0.11(-0.28%) |
Nov 28, 2011 | 40.55 | 40.55 | 40.08 | 40.39 | 5,428,203 | +0.60(+1.52%) |
Nov 25, 2011 | 39.16 | 40.17 | 39.11 | 39.78 | 2,935,611 | +0.48(+1.23%) |
Nov 23, 2011 | 39.87 | 40.08 | 39.30 | 39.30 | 6,955,176 | -0.88(-2.19%) |
Nov 22, 2011 | 40.69 | 40.79 | 40.12 | 40.18 | 6,726,477 | -0.61(-1.50%) |
Nov 21, 2011 | 41.44 | 41.64 | 40.72 | 40.79 | 5,920,225 | -1.09(-2.60%) |
Nov 18, 2011 | 41.73 | 42.04 | 41.29 | 41.88 | 4,254,694 | +0.36(+0.88%) |
Nov 17, 2011 | 41.94 | 42.30 | 41.27 | 41.51 | 5,305,849 | -0.45(-1.08%) |
Nov 16, 2011 | 42.02 | 42.67 | 41.79 | 41.97 | 6,355,286 | -0.71(-1.66%) |
Nov 15, 2011 | 42.58 | 43.01 | 42.53 | 42.67 | 4,689,894 | -0.18(-0.42%) |
Nov 14, 2011 | 43.32 | 43.55 | 42.74 | 42.85 | 4,653,437 | -0.67(-1.54%) |
Nov 11, 2011 | 43.19 | 43.63 | 43.12 | 43.52 | 4,354,106 | +0.76(+1.78%) |
Nov 10, 2011 | 42.67 | 42.90 | 42.37 | 42.76 | 4,450,065 | +0.36(+0.86%) |
Nov 09, 2011 | 43.06 | 43.22 | 42.28 | 42.40 | 6,594,411 | -1.57(-3.57%) |
Nov 08, 2011 | 43.76 | 44.11 | 43.48 | 43.97 | 5,816,092 | +0.31(+0.70%) |
Nov 07, 2011 | 43.07 | 43.66 | 42.87 | 43.66 | 3,200,475 | +0.36(+0.83%) |
Nov 04, 2011 | 43.08 | 43.62 | 42.92 | 43.31 | 4,016,220 | -0.33(-0.75%) |
Nov 03, 2011 | 43.29 | 43.69 | 42.91 | 43.63 | 5,762,452 | +0.65(+1.51%) |
Nov 02, 2011 | 42.49 | 43.02 | 42.38 | 42.99 | 5,452,685 | +0.95(+2.27%) |
Nov 01, 2011 | 42.72 | 43.37 | 41.98 | 42.03 | 8,146,788 | -1.43(-3.29%) |
Oct 31, 2011 | 43.88 | 44.01 | 43.45 | 43.46 | 5,632,577 | -0.84(-1.90%) |
Oct 28, 2011 | 44.21 | 44.41 | 43.96 | 44.30 | 4,824,348 | +0.06(+0.13%) |
Oct 27, 2011 | 43.79 | 44.42 | 43.22 | 44.24 | 6,676,111 | +1.42(+3.30%) |
Oct 26, 2011 | 42.66 | 42.98 | 42.22 | 42.83 | 6,348,954 | +0.86(+2.06%) |
Oct 25, 2011 | 42.52 | 42.75 | 41.82 | 41.97 | 7,329,998 | -0.95(-2.22%) |
Oct 24, 2011 | 42.58 | 43.20 | 42.46 | 42.92 | 6,236,098 | +0.20(+0.47%) |
Oct 21, 2011 | 41.09 | 42.72 | 40.93 | 42.72 | 9,935,648 | +2.10(+5.17%) |
Oct 20, 2011 | 40.33 | 40.79 | 39.77 | 40.62 | 9,221,669 | +0.10(+0.26%) |
Oct 19, 2011 | 38.90 | 41.03 | 38.73 | 40.51 | 10,647,999 | +2.18(+5.69%) |
Oct 18, 2011 | 37.29 | 38.56 | 36.89 | 38.33 | 6,567,235 | +1.40(+3.79%) |
Oct 17, 2011 | 37.76 | 37.82 | 36.93 | 36.93 | 4,297,436 | -1.26(-3.30%) |
Oct 14, 2011 | 38.20 | 38.23 | 37.50 | 38.19 | 3,365,843 | +0.61(+1.63%) |
Oct 13, 2011 | 37.86 | 37.94 | 37.22 | 37.58 | 3,952,232 | -0.74(-1.92%) |
Oct 12, 2011 | 37.85 | 38.70 | 37.76 | 38.32 | 5,323,943 | +0.76(+2.02%) |
Oct 11, 2011 | 38.01 | 38.11 | 37.47 | 37.56 | 3,120,843 | -0.51(-1.33%) |
Oct 10, 2011 | 37.24 | 38.06 | 37.17 | 38.06 | 4,025,147 | +1.56(+4.29%) |
Oct 07, 2011 | 37.66 | 37.74 | 36.47 | 36.50 | 5,532,404 | -0.89(-2.37%) |
Oct 06, 2011 | 37.10 | 37.41 | 36.74 | 37.38 | 5,873,167 | +0.46(+1.25%) |
Oct 05, 2011 | 35.63 | 36.98 | 35.14 | 36.92 | 7,552,036 | +1.11(+3.10%) |
Oct 04, 2011 | 34.44 | 35.91 | 34.24 | 35.81 | 7,199,241 | +0.95(+2.74%) |
Oct 03, 2011 | 36.42 | 36.51 | 34.84 | 34.86 | 5,695,510 | -1.44(-3.96%) |
Sep 30, 2011 | 36.68 | 37.05 | 36.30 | 36.30 | 5,045,628 | -0.72(-1.93%) |
Sep 29, 2011 | 36.68 | 37.24 | 36.31 | 37.01 | 5,567,552 | +1.13(+3.16%) |
Sep 28, 2011 | 36.90 | 37.18 | 35.87 | 35.88 | 5,014,389 | -0.80(-2.17%) |
Sep 27, 2011 | 36.89 | 37.58 | 36.45 | 36.68 | 6,668,314 | +0.67(+1.86%) |
Sep 26, 2011 | 35.40 | 36.02 | 35.11 | 36.01 | 5,342,241 | +0.91(+2.59%) |
Sep 23, 2011 | 35.02 | 35.34 | 34.74 | 35.10 | 6,031,041 | -0.19(-0.55%) |
Sep 22, 2011 | 34.84 | 35.85 | 34.80 | 35.29 | 10,980,073 | -0.60(-1.68%) |
Sep 21, 2011 | 37.48 | 37.55 | 35.89 | 35.89 | 8,080,885 | -1.66(-4.42%) |
Sep 20, 2011 | 38.20 | 38.39 | 37.50 | 37.56 | 8,651,530 | +0.39(+1.04%) |
Sep 19, 2011 | 37.29 | 37.41 | 36.87 | 37.17 | 5,712,803 | -0.53(-1.40%) |
Sep 16, 2011 | 37.18 | 37.76 | 37.08 | 37.70 | 7,892,556 | +0.57(+1.54%) |
Sep 15, 2011 | 36.64 | 37.12 | 36.33 | 37.12 | 5,720,827 | +0.67(+1.84%) |
Sep 14, 2011 | 36.52 | 36.79 | 35.93 | 36.45 | 5,881,491 | +0.00(+0.00%) |
Sep 13, 2011 | 36.64 | 36.64 | 36.02 | 36.45 | 5,625,849 | -0.01(-0.04%) |
Sep 12, 2011 | 35.32 | 36.47 | 35.22 | 36.47 | 6,611,144 | +0.61(+1.70%) |
Sep 09, 2011 | 36.46 | 36.49 | 35.67 | 35.86 | 6,119,134 | -0.89(-2.43%) |
Sep 08, 2011 | 37.11 | 37.27 | 36.62 | 36.75 | 4,676,248 | -0.66(-1.75%) |
Sep 07, 2011 | 36.37 | 37.41 | 36.27 | 37.41 | 6,582,982 | +1.56(+4.36%) |
Sep 06, 2011 | 35.15 | 35.92 | 35.15 | 35.84 | 6,550,254 | -0.25(-0.70%) |
Sep 02, 2011 | 36.55 | 36.67 | 36.09 | 36.09 | 5,971,086 | -0.99(-2.67%) |
Sep 01, 2011 | 37.22 | 37.45 | 36.99 | 37.08 | 6,375,882 | -0.18(-0.50%) |
Aug 31, 2011 | 37.21 | 37.64 | 36.97 | 37.27 | 6,461,422 | +0.18(+0.50%) |
Aug 30, 2011 | 37.22 | 37.35 | 36.81 | 37.08 | 5,641,918 | -0.40(-1.06%) |
Aug 29, 2011 | 36.77 | 37.63 | 36.57 | 37.48 | 15,093,060 | +1.81(+5.07%) |
Aug 26, 2011 | 35.21 | 35.88 | 34.43 | 35.67 | 15,099,533 | +0.23(+0.65%) |
Aug 25, 2011 | 36.57 | 36.76 | 35.24 | 35.44 | 17,344,512 | -1.12(-3.07%) |
Aug 24, 2011 | 36.14 | 36.86 | 35.90 | 36.57 | 6,894,527 | +0.12(+0.32%) |
Aug 23, 2011 | 36.31 | 36.51 | 35.81 | 36.45 | 8,689,958 | +0.17(+0.47%) |
Aug 22, 2011 | 37.30 | 37.30 | 36.19 | 36.28 | 4,599,099 | -0.25(-0.69%) |
Aug 19, 2011 | 36.68 | 37.39 | 36.48 | 36.53 | 6,333,462 | -0.24(-0.66%) |
Aug 18, 2011 | 37.43 | 37.69 | 36.53 | 36.77 | 8,079,412 | -1.78(-4.62%) |
Aug 17, 2011 | 38.72 | 38.83 | 38.32 | 38.55 | 3,235,359 | +0.16(+0.42%) |
Aug 16, 2011 | 38.21 | 38.79 | 38.07 | 38.39 | 6,538,248 | -0.21(-0.55%) |
Aug 15, 2011 | 37.84 | 38.60 | 37.81 | 38.60 | 5,241,501 | +0.84(+2.23%) |
Aug 12, 2011 | 37.75 | 38.35 | 37.42 | 37.76 | 6,466,771 | -0.19(-0.51%) |
Aug 11, 2011 | 36.12 | 38.43 | 36.12 | 37.95 | 11,026,211 | +1.74(+4.79%) |
Aug 10, 2011 | 36.68 | 37.65 | 36.15 | 36.22 | 15,506,349 | -1.96(-5.13%) |
Aug 09, 2011 | 38.09 | 38.18 | 35.85 | 38.18 | 12,360,266 | +2.30(+6.40%) |
Aug 08, 2011 | 38.09 | 38.49 | 35.86 | 35.88 | 13,443,933 | -2.95(-7.59%) |
Aug 05, 2011 | 39.89 | 39.99 | 38.46 | 38.83 | 14,222,116 | -0.55(-1.39%) |
Aug 04, 2011 | 39.46 | 39.93 | 39.23 | 39.37 | 12,293,775 | -0.67(-1.68%) |
Aug 03, 2011 | 39.95 | 40.07 | 39.34 | 40.04 | 6,770,376 | +0.04(+0.11%) |
Aug 02, 2011 | 39.97 | 40.67 | 39.97 | 40.00 | 6,274,389 | -0.33(-0.82%) |
Aug 01, 2011 | 40.69 | 41.05 | 40.15 | 40.33 | 6,216,356 | -0.38(-0.94%) |
Jul 29, 2011 | 40.68 | 41.05 | 40.53 | 40.72 | 6,329,712 | -0.27(-0.67%) |
Jul 28, 2011 | 41.59 | 41.71 | 40.92 | 40.99 | 4,211,592 | -0.57(-1.37%) |
Jul 27, 2011 | 41.91 | 41.91 | 41.51 | 41.56 | 5,971,493 | -0.39(-0.93%) |
Jul 26, 2011 | 41.80 | 42.22 | 41.59 | 41.95 | 4,391,360 | +0.11(+0.26%) |
Jul 25, 2011 | 42.00 | 42.13 | 41.65 | 41.84 | 8,049,889 | -0.69(-1.62%) |
Jul 22, 2011 | 42.76 | 42.87 | 42.36 | 42.53 | 4,797,835 | -0.08(-0.19%) |
Jul 21, 2011 | 41.95 | 42.70 | 41.68 | 42.61 | 6,973,074 | +0.47(+1.10%) |
Jul 20, 2011 | 42.26 | 42.34 | 41.88 | 42.14 | 4,098,022 | +0.02(+0.05%) |
Jul 19, 2011 | 41.97 | 42.28 | 41.88 | 42.12 | 4,814,099 | +0.38(+0.90%) |
Jul 18, 2011 | 42.48 | 42.50 | 41.63 | 41.74 | 5,806,285 | -1.02(-2.38%) |
Jul 15, 2011 | 42.94 | 43.07 | 42.54 | 42.76 | 3,993,324 | +0.13(+0.29%) |
Jul 14, 2011 | 43.35 | 43.45 | 42.59 | 42.64 | 4,469,987 | -0.55(-1.27%) |
Jul 13, 2011 | 43.20 | 43.61 | 43.06 | 43.18 | 3,986,831 | +0.10(+0.24%) |
Jul 12, 2011 | 43.10 | 43.59 | 43.03 | 43.08 | 4,078,368 | +0.06(+0.14%) |
Jul 11, 2011 | 43.05 | 43.39 | 42.92 | 43.02 | 4,799,198 | -0.30(-0.70%) |
Jul 08, 2011 | 43.30 | 43.38 | 42.90 | 43.32 | 4,038,264 | -0.18(-0.41%) |
Jul 07, 2011 | 43.58 | 43.84 | 43.26 | 43.50 | 3,903,994 | +0.21(+0.49%) |
Jul 06, 2011 | 43.25 | 43.59 | 43.00 | 43.29 | 3,724,320 | +0.06(+0.14%) |
Jul 05, 2011 | 43.63 | 43.94 | 43.18 | 43.23 | 4,078,154 | -0.43(-0.98%) |
Jul 01, 2011 | 43.21 | 43.77 | 43.17 | 43.66 | 4,924,610 | +0.54(+1.25%) |
Jun 30, 2011 | 43.31 | 43.33 | 43.03 | 43.12 | 4,875,532 | -0.14(-0.32%) |
Jun 29, 2011 | 42.48 | 43.34 | 42.42 | 43.26 | 5,400,553 | +0.75(+1.77%) |
Jun 28, 2011 | 42.31 | 42.57 | 42.19 | 42.50 | 3,740,954 | +0.24(+0.58%) |
Jun 27, 2011 | 41.97 | 42.50 | 41.85 | 42.26 | 4,459,247 | +0.40(+0.95%) |
Jun 24, 2011 | 42.11 | 42.19 | 41.56 | 41.86 | 6,035,939 | -0.35(-0.84%) |
Jun 23, 2011 | 42.02 | 42.30 | 41.45 | 42.22 | 7,170,778 | -0.12(-0.28%) |
Jun 22, 2011 | 42.73 | 43.02 | 42.31 | 42.33 | 5,268,640 | -0.56(-1.31%) |
Jun 21, 2011 | 42.55 | 43.04 | 42.37 | 42.90 | 4,849,454 | +0.38(+0.89%) |
Jun 20, 2011 | 42.49 | 42.55 | 42.40 | 42.52 | 5,053,912 | -0.26(-0.60%) |
Jun 17, 2011 | 42.90 | 42.98 | 42.61 | 42.78 | 8,642,077 | +0.12(+0.28%) |
Jun 16, 2011 | 42.50 | 42.90 | 42.36 | 42.66 | 4,246,783 | +0.16(+0.38%) |
Jun 15, 2011 | 43.04 | 43.05 | 42.46 | 42.50 | 5,801,741 | -0.82(-1.89%) |
Jun 14, 2011 | 43.70 | 43.71 | 43.12 | 43.32 | 4,818,721 | -0.08(-0.19%) |
Jun 13, 2011 | 43.66 | 43.81 | 43.34 | 43.40 | 4,447,140 | -0.33(-0.76%) |
Jun 10, 2011 | 44.65 | 44.65 | 43.36 | 43.73 | 9,451,016 | -1.38(-3.06%) |
Jun 09, 2011 | 44.95 | 45.30 | 44.63 | 45.11 | 3,707,461 | +0.29(+0.64%) |
Jun 08, 2011 | 44.90 | 45.02 | 44.63 | 44.82 | 4,149,471 | -0.10(-0.21%) |
Jun 07, 2011 | 44.93 | 45.25 | 44.87 | 44.92 | 3,397,761 | +0.12(+0.28%) |
Jun 06, 2011 | 45.01 | 45.22 | 44.67 | 44.79 | 3,838,590 | -0.09(-0.20%) |
Jun 03, 2011 | 44.88 | 45.31 | 44.45 | 44.88 | 3,528,923 | +0.12(+0.26%) |
May 24, 2011 | 45.21 | 45.24 | 44.75 | 44.77 | 3,962,247 | -0.31(-0.68%) |
May 23, 2011 | 45.29 | 45.48 | 45.03 | 45.07 | 3,297,430 | -0.59(-1.30%) |
May 20, 2011 | 45.95 | 46.30 | 45.62 | 45.67 | 3,202,261 | -0.41(-0.89%) |
May 19, 2011 | 46.22 | 46.22 | 45.74 | 46.08 | 2,773,576 | -0.14(-0.30%) |
May 18, 2011 | 45.83 | 46.25 | 45.58 | 46.22 | 2,940,121 | +0.32(+0.69%) |
May 17, 2011 | 46.05 | 46.24 | 45.58 | 45.90 | 3,922,193 | -0.27(-0.59%) |
May 16, 2011 | 45.87 | 46.30 | 45.77 | 46.17 | 3,246,682 | +0.45(+0.98%) |
May 13, 2011 | 46.76 | 46.86 | 45.62 | 45.73 | 5,551,229 | -1.12(-2.38%) |
May 12, 2011 | 46.39 | 46.89 | 45.81 | 46.84 | 3,799,909 | +0.44(+0.95%) |
May 11, 2011 | 46.78 | 47.02 | 46.23 | 46.40 | 2,885,666 | -0.45(-0.96%) |
May 10, 2011 | 46.49 | 46.88 | 46.26 | 46.85 | 4,090,159 | +0.34(+0.74%) |
May 09, 2011 | 46.39 | 46.61 | 46.11 | 46.50 | 3,264,763 | -0.03(-0.06%) |
May 06, 2011 | 46.64 | 47.08 | 46.27 | 46.53 | 3,249,285 | +0.32(+0.68%) |
May 05, 2011 | 46.72 | 46.94 | 46.12 | 46.22 | 4,187,722 | -0.40(-0.85%) |
May 04, 2011 | 46.82 | 46.89 | 46.26 | 46.61 | 4,248,957 | -0.37(-0.80%) |
May 03, 2011 | 46.68 | 47.04 | 46.53 | 46.99 | 3,868,929 | +0.39(+0.83%) |
May 02, 2011 | 46.56 | 46.64 | 46.55 | 46.60 | 3,986,494 | +0.18(+0.38%) |
Apr 29, 2011 | 46.19 | 46.45 | 45.93 | 46.42 | 3,431,459 | +0.16(+0.35%) |
Apr 28, 2011 | 45.43 | 46.49 | 45.42 | 46.26 | 4,009,753 | +0.59(+1.30%) |
Apr 27, 2011 | 44.98 | 45.68 | 44.98 | 45.67 | 4,258,855 | +0.63(+1.40%) |
Apr 26, 2011 | 45.33 | 45.37 | 44.68 | 45.04 | 5,578,803 | -0.29(-0.63%) |
Apr 25, 2011 | 45.15 | 45.54 | 45.14 | 45.32 | 4,594,108 | +0.34(+0.75%) |
Apr 21, 2011 | 44.56 | 45.01 | 44.39 | 44.99 | 6,769,406 | +1.61(+3.70%) |
Apr 20, 2011 | 43.23 | 43.69 | 43.20 | 43.38 | 4,491,911 | +0.70(+1.63%) |
Apr 19, 2011 | 43.32 | 43.36 | 42.60 | 42.68 | 4,430,652 | -0.61(-1.41%) |
Apr 18, 2011 | 43.52 | 43.53 | 42.91 | 43.29 | 4,893,549 | -0.58(-1.32%) |
Apr 15, 2011 | 43.83 | 44.00 | 43.55 | 43.87 | 4,583,379 | +0.12(+0.29%) |
Apr 14, 2011 | 43.80 | 43.86 | 43.28 | 43.75 | 4,182,444 | -0.22(-0.50%) |
Apr 13, 2011 | 44.10 | 44.35 | 43.77 | 43.97 | 3,241,554 | +0.18(+0.40%) |
Apr 12, 2011 | 44.13 | 44.38 | 43.53 | 43.79 | 4,058,375 | -0.54(-1.21%) |
Apr 11, 2011 | 43.91 | 44.64 | 43.86 | 44.33 | 5,001,142 | +0.62(+1.41%) |
Apr 08, 2011 | 43.90 | 43.98 | 43.54 | 43.71 | 2,656,844 | -0.15(-0.35%) |
Apr 07, 2011 | 43.94 | 44.02 | 43.66 | 43.86 | 3,221,847 | -0.11(-0.25%) |
Apr 06, 2011 | 43.62 | 44.02 | 43.51 | 43.97 | 3,842,726 | +0.59(+1.37%) |
Apr 05, 2011 | 43.75 | 43.78 | 43.37 | 43.38 | 3,519,220 | -0.37(-0.84%) |
Apr 04, 2011 | 43.89 | 44.02 | 43.66 | 43.75 | 3,535,376 | -0.06(-0.13%) |
Apr 01, 2011 | 43.84 | 44.01 | 43.61 | 43.80 | 4,293,145 | +0.17(+0.39%) |
Mar 31, 2011 | 43.62 | 44.02 | 43.47 | 43.64 | 4,822,412 | +0.07(+0.15%) |
Mar 30, 2011 | 43.57 | 43.57 | 43.57 | 43.57 | 5,402,335 | +0.10(+0.22%) |
Mar 29, 2011 | 42.98 | 43.60 | 42.82 | 43.47 | 3,905,245 | +0.26(+0.59%) |
Mar 28, 2011 | 43.35 | 43.40 | 43.18 | 43.22 | 4,212,985 | -0.05(-0.12%) |
Mar 25, 2011 | 43.09 | 43.49 | 42.87 | 43.27 | 3,060,071 | +0.11(+0.25%) |
Mar 24, 2011 | 42.95 | 43.22 | 42.72 | 43.16 | 3,295,049 | +0.29(+0.68%) |
Mar 23, 2011 | 42.69 | 42.92 | 42.54 | 42.87 | 4,187,422 | +0.11(+0.26%) |
Mar 22, 2011 | 43.26 | 43.49 | 42.75 | 42.76 | 5,238,244 | -0.49(-1.14%) |
Mar 21, 2011 | 43.03 | 43.26 | 43.03 | 43.25 | 3,475,484 | +0.65(+1.53%) |
Mar 18, 2011 | 43.47 | 43.66 | 42.59 | 42.59 | 8,005,866 | -0.45(-1.06%) |
Mar 17, 2011 | 42.95 | 43.16 | 42.70 | 43.05 | 5,683,765 | +0.46(+1.09%) |
Mar 16, 2011 | 42.74 | 43.17 | 42.56 | 42.59 | 8,167,250 | -0.34(-0.80%) |
Mar 15, 2011 | 42.92 | 43.15 | 42.87 | 42.93 | 7,281,842 | -0.25(-0.58%) |
Mar 14, 2011 | 42.89 | 43.27 | 42.87 | 43.18 | 4,709,975 | -0.01(-0.03%) |
Mar 11, 2011 | 42.76 | 43.25 | 42.46 | 43.20 | 3,814,240 | +0.26(+0.62%) |
Mar 10, 2011 | 43.29 | 43.42 | 42.88 | 42.93 | 4,963,694 | -0.65(-1.48%) |
Mar 09, 2011 | 43.36 | 43.82 | 43.28 | 43.58 | 2,935,538 | +0.25(+0.58%) |
Mar 08, 2011 | 43.11 | 43.62 | 43.07 | 43.33 | 4,692,663 | +0.34(+0.79%) |
Mar 07, 2011 | 43.21 | 43.53 | 42.92 | 42.99 | 5,410,580 | -0.16(-0.37%) |
Mar 04, 2011 | 42.98 | 43.40 | 42.68 | 43.15 | 5,936,703 | +0.09(+0.22%) |
Mar 03, 2011 | 43.28 | 43.63 | 43.03 | 43.06 | 6,346,562 | +0.17(+0.41%) |
Mar 02, 2011 | 43.08 | 43.22 | 42.84 | 42.88 | 4,974,020 | -0.30(-0.69%) |
Mar 01, 2011 | 43.68 | 43.74 | 43.18 | 43.18 | 5,515,254 | -0.52(-1.18%) |
Feb 28, 2011 | 43.46 | 43.76 | 43.27 | 43.70 | 5,046,868 | +0.24(+0.55%) |
Feb 25, 2011 | 43.16 | 43.61 | 43.06 | 43.46 | 5,071,372 | +0.20(+0.46%) |
Feb 24, 2011 | 44.16 | 44.47 | 43.11 | 43.26 | 8,136,926 | -0.79(-1.80%) |
Feb 23, 2011 | 44.14 | 44.41 | 43.98 | 44.05 | 7,836,910 | -0.08(-0.18%) |
Feb 22, 2011 | 44.19 | 44.59 | 44.10 | 44.13 | 7,548,990 | -0.28(-0.64%) |
Feb 18, 2011 | 43.53 | 44.49 | 43.45 | 44.42 | 7,660,046 | +0.83(+1.91%) |
Feb 17, 2011 | 43.33 | 43.74 | 43.28 | 43.59 | 4,136,751 | +0.23(+0.54%) |
Feb 16, 2011 | 43.32 | 43.65 | 43.20 | 43.35 | 4,929,905 | +0.08(+0.19%) |
Feb 15, 2011 | 42.86 | 43.38 | 42.81 | 43.27 | 4,727,887 | +0.37(+0.87%) |
Feb 14, 2011 | 42.90 | 43.02 | 42.68 | 42.90 | 5,554,031 | -0.11(-0.25%) |
Feb 11, 2011 | 42.59 | 43.01 | 42.49 | 43.01 | 4,573,831 | +0.39(+0.91%) |
Feb 10, 2011 | 42.84 | 43.11 | 42.35 | 42.63 | 5,751,225 | -0.26(-0.60%) |
Feb 09, 2011 | 42.14 | 43.04 | 42.04 | 42.88 | 7,324,738 | +0.68(+1.61%) |
Feb 08, 2011 | 41.67 | 42.28 | 41.61 | 42.20 | 3,958,055 | +0.51(+1.22%) |
Feb 07, 2011 | 41.79 | 41.92 | 41.54 | 41.69 | 5,190,293 | -0.17(-0.40%) |
Feb 04, 2011 | 41.68 | 41.93 | 41.62 | 41.86 | 4,411,902 | +0.12(+0.28%) |
Feb 03, 2011 | 41.31 | 41.94 | 41.29 | 41.74 | 6,305,160 | +0.39(+0.95%) |
Feb 02, 2011 | 41.31 | 41.55 | 41.25 | 41.35 | 12,153,120 | -0.07(-0.18%) |