Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.87 | 45.97 | 44.85 | 45.03 | 9,075,370 | -0.56(-1.22%) |
Mar 29, 2012 | 45.49 | 45.83 | 45.09 | 45.59 | 5,619,624 | -0.44(-0.97%) |
Mar 28, 2012 | 46.04 | 46.29 | 45.25 | 46.04 | 5,960,461 | +0.08(+0.18%) |
Mar 27, 2012 | 46.31 | 46.45 | 45.83 | 45.96 | 8,393,314 | -0.22(-0.47%) |
Mar 26, 2012 | 45.42 | 46.21 | 45.02 | 46.17 | 9,136,406 | +1.14(+2.53%) |
Mar 23, 2012 | 43.98 | 45.13 | 43.98 | 45.03 | 7,378,439 | +1.07(+2.43%) |
Mar 22, 2012 | 44.27 | 44.63 | 43.69 | 43.97 | 6,379,122 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.33 | 44.54 | 44.74 | 6,704,566 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.72 | 43.92 | 44.54 | 7,904,931 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.11 | 44.52 | 9,453,881 | +0.48(+1.10%) |
Mar 16, 2012 | 43.75 | 44.44 | 43.62 | 44.03 | 10,607,337 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.79 | 41.91 | 43.33 | 28,655,666 | +1.05(+2.48%) |
Mar 14, 2012 | 41.09 | 42.82 | 40.97 | 42.28 | 11,542,210 | +1.11(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.87 | 41.16 | 5,756,972 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.25 | 39.32 | 39.57 | 4,079,250 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.70 | 39.76 | 40.25 | 5,263,523 | +0.32(+0.79%) |
Mar 08, 2012 | 39.61 | 39.99 | 39.15 | 39.94 | 3,676,598 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,827,126 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.93 | 39.00 | 4,162,452 | -0.90(-2.25%) |
Mar 05, 2012 | 40.28 | 40.33 | 39.65 | 39.90 | 4,041,118 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.74 | 40.13 | 40.31 | 4,729,071 | -0.28(-0.70%) |
Mar 01, 2012 | 40.81 | 41.08 | 40.36 | 40.59 | 7,899,436 | -0.29(-0.71%) |
Feb 29, 2012 | 40.67 | 41.46 | 40.56 | 40.88 | 35,739,264 | +0.19(+0.46%) |
Feb 28, 2012 | 40.29 | 40.90 | 40.20 | 40.70 | 8,117,226 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.37 | 39.48 | 40.19 | 5,642,334 | +0.36(+0.91%) |
Feb 24, 2012 | 39.82 | 39.99 | 39.63 | 39.82 | 5,695,348 | -0.01(-0.02%) |
Feb 23, 2012 | 39.37 | 39.99 | 39.03 | 39.83 | 8,499,344 | +0.85(+2.18%) |
Feb 22, 2012 | 39.15 | 39.52 | 38.87 | 38.98 | 4,493,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.31 | 6,443,720 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.45 | 5,442,267 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.03 | 39.31 | 39.82 | 7,254,839 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.41 | 39.59 | 39.73 | 11,568,439 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.76 | 4,148,570 | -0.41(-1.05%) |
Feb 13, 2012 | 39.28 | 39.58 | 38.78 | 39.18 | 5,457,578 | +0.17(+0.43%) |
Feb 10, 2012 | 39.19 | 39.31 | 38.78 | 39.01 | 4,223,770 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.79 | 38.73 | 39.67 | 6,693,856 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.18 | 38.12 | 39.09 | 8,776,823 | +0.92(+2.41%) |
Feb 07, 2012 | 38.60 | 38.75 | 38.05 | 38.17 | 9,072,358 | -0.49(-1.27%) |
Feb 06, 2012 | 39.43 | 39.49 | 38.52 | 38.66 | 6,548,951 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.29 | 38.53 | 39.79 | 10,091,372 | +1.86(+4.92%) |
Feb 02, 2012 | 37.81 | 38.39 | 37.55 | 37.92 | 5,501,812 | +0.27(+0.73%) |
Feb 01, 2012 | 37.14 | 37.97 | 37.13 | 37.65 | 7,493,308 | +0.73(+1.97%) |
Jan 31, 2012 | 36.39 | 37.16 | 36.25 | 36.92 | 9,514,801 | +0.77(+2.12%) |
Jan 30, 2012 | 36.62 | 36.63 | 35.75 | 36.16 | 8,141,918 | -1.01(-2.71%) |
Jan 27, 2012 | 36.45 | 37.30 | 36.40 | 37.17 | 5,799,886 | +0.36(+0.96%) |
Jan 26, 2012 | 36.92 | 37.39 | 36.33 | 36.81 | 9,014,450 | +0.00(+0.00%) |
Jan 25, 2012 | 36.22 | 36.92 | 36.04 | 36.81 | 7,576,962 | +0.46(+1.27%) |
Jan 24, 2012 | 36.84 | 36.90 | 36.16 | 36.35 | 8,908,922 | -0.85(-2.28%) |
Jan 23, 2012 | 37.05 | 37.29 | 36.75 | 37.20 | 6,811,928 | +0.05(+0.13%) |
Jan 20, 2012 | 36.44 | 37.37 | 36.12 | 37.15 | 21,211,610 | -2.21(-5.62%) |
Jan 19, 2012 | 39.86 | 40.06 | 39.18 | 39.36 | 8,418,073 | -0.28(-0.71%) |
Jan 18, 2012 | 39.29 | 39.90 | 39.04 | 39.64 | 5,550,533 | +0.26(+0.66%) |
Jan 17, 2012 | 39.70 | 40.03 | 39.30 | 39.39 | 6,643,742 | -0.07(-0.18%) |
Jan 13, 2012 | 38.59 | 39.52 | 38.29 | 39.46 | 6,248,611 | +0.40(+1.01%) |
Jan 12, 2012 | 38.80 | 39.13 | 38.26 | 39.06 | 7,443,454 | +0.56(+1.45%) |
Jan 11, 2012 | 38.30 | 38.88 | 38.01 | 38.51 | 5,042,545 | +0.02(+0.06%) |
Jan 10, 2012 | 37.87 | 38.74 | 37.55 | 38.48 | 10,356,000 | +1.15(+3.09%) |
Jan 09, 2012 | 36.57 | 37.40 | 36.46 | 37.33 | 6,914,455 | +0.88(+2.41%) |
Jan 06, 2012 | 36.56 | 37.05 | 36.26 | 36.45 | 4,145,001 | -0.02(-0.04%) |
Jan 05, 2012 | 35.67 | 37.30 | 35.55 | 36.46 | 8,285,797 | +0.55(+1.53%) |
Jan 04, 2012 | 35.11 | 36.12 | 34.80 | 35.92 | 7,833,735 | +1.78(+5.23%) |
Dec 30, 2011 | 34.41 | 34.41 | 34.13 | 34.13 | 3,463,999 | -0.28(-0.82%) |
Dec 29, 2011 | 33.88 | 34.45 | 33.75 | 34.41 | 4,996,712 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.42 | 33.64 | 33.67 | 3,216,975 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.28 | 34.29 | 2,339,136 | -0.49(-1.42%) |
Dec 23, 2011 | 34.70 | 34.81 | 34.27 | 34.79 | 3,219,794 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.88 | 33.31 | 33.85 | 10,119,078 | +0.15(+0.45%) |
Dec 20, 2011 | 34.30 | 34.87 | 33.69 | 33.70 | 10,389,585 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.54 | 7,037,189 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,293,731 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.42 | 34.56 | 34.74 | 11,375,707 | -1.03(-2.89%) |
Dec 14, 2011 | 35.80 | 36.26 | 35.62 | 35.78 | 5,666,399 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,148,510 | -0.44(-1.22%) |
Dec 12, 2011 | 36.68 | 36.74 | 36.16 | 36.44 | 3,890,299 | -0.74(-2.00%) |
Dec 09, 2011 | 36.54 | 37.29 | 36.49 | 37.18 | 4,696,681 | +1.09(+3.02%) |
Dec 08, 2011 | 36.97 | 37.04 | 36.01 | 36.09 | 5,420,886 | -1.24(-3.33%) |
Dec 07, 2011 | 36.52 | 37.55 | 36.18 | 37.34 | 3,763,504 | +0.47(+1.27%) |
Dec 06, 2011 | 37.60 | 37.66 | 36.59 | 36.87 | 6,376,863 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.13 | 37.00 | 37.77 | 8,521,197 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.34 | 36.59 | 7,656,659 | +0.48(+1.32%) |
Dec 01, 2011 | 35.66 | 36.29 | 35.62 | 36.12 | 7,089,708 | +0.07(+0.20%) |
Nov 30, 2011 | 34.67 | 36.08 | 34.54 | 36.04 | 9,036,961 | +2.53(+7.54%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.49 | 33.52 | 6,364,284 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.41 | 33.78 | 9,061,454 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,609 | +0.14(+0.43%) |
Nov 23, 2011 | 32.53 | 32.54 | 31.72 | 32.16 | 7,181,520 | -0.74(-2.26%) |
Nov 22, 2011 | 33.00 | 33.36 | 32.67 | 32.90 | 5,023,334 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.32 | 32.28 | 33.07 | 5,969,499 | -0.53(-1.59%) |
Nov 18, 2011 | 33.58 | 33.85 | 33.29 | 33.61 | 4,484,716 | +0.35(+1.04%) |
Nov 17, 2011 | 33.79 | 34.26 | 33.03 | 33.26 | 8,133,017 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.90 | 33.89 | 33.91 | 8,115,194 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.71 | 34.63 | 35.21 | 5,974,074 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.08 | 34.95 | 35.32 | 5,550,495 | -0.98(-2.69%) |
Nov 11, 2011 | 36.49 | 36.64 | 35.96 | 36.29 | 4,758,407 | +0.43(+1.19%) |
Nov 10, 2011 | 36.40 | 36.51 | 35.62 | 35.86 | 5,468,938 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.07 | 35.59 | 35.79 | 8,542,335 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,929 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.65 | 37.38 | 3,187,131 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.82 | 37.21 | 4,316,708 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.83 | 36.01 | 37.68 | 11,228,655 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,363,840 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.28 | 7,437,415 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,927,332 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.04 | 37.21 | 37.81 | 4,572,093 | -0.14(-0.36%) |
Oct 27, 2011 | 37.28 | 38.14 | 36.95 | 37.94 | 11,851,775 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.95 | 6,478,489 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.66 | 34.78 | 34.99 | 8,781,951 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,178,083 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,237,566 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.55 | 32.64 | 9,107,405 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.55 | 31.98 | 32.04 | 8,063,058 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.46 | 32.28 | 33.20 | 9,599,140 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,873 | -1.43(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,919 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.75 | 6,775,983 | -1.27(-3.61%) |
Oct 12, 2011 | 34.53 | 35.68 | 34.23 | 35.02 | 6,903,927 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.62 | 33.19 | 34.28 | 6,665,281 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.80 | 32.85 | 33.78 | 4,442,087 | +1.68(+5.25%) |
Oct 07, 2011 | 32.92 | 33.59 | 31.80 | 32.09 | 7,738,822 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.80 | 32.08 | 32.74 | 5,427,112 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,377,277 | +0.50(+1.60%) |
Oct 04, 2011 | 30.00 | 31.43 | 29.29 | 31.28 | 10,949,615 | +0.85(+2.78%) |
Oct 03, 2011 | 32.32 | 32.43 | 30.42 | 30.43 | 8,350,382 | -1.52(-4.74%) |
Sep 30, 2011 | 32.55 | 32.96 | 31.94 | 31.95 | 6,697,767 | -1.13(-3.41%) |
Sep 29, 2011 | 33.88 | 33.96 | 32.20 | 33.08 | 8,793,399 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.00 | 33.00 | 7,196,579 | -1.20(-3.51%) |
Sep 27, 2011 | 36.19 | 36.43 | 33.94 | 34.20 | 8,919,711 | -0.35(-1.03%) |
Sep 26, 2011 | 33.34 | 34.66 | 32.93 | 34.56 | 6,804,239 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.20 | 32.37 | 33.00 | 8,191,985 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.80 | 32.09 | 32.89 | 13,921,229 | -0.48(-1.43%) |
Sep 21, 2011 | 34.24 | 34.84 | 33.35 | 33.37 | 8,529,759 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.07 | 34.16 | 34.20 | 5,297,735 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.70 | 33.51 | 34.44 | 5,692,970 | -0.20(-0.58%) |
Sep 16, 2011 | 35.13 | 35.50 | 34.19 | 34.64 | 8,169,784 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.24 | 33.76 | 35.03 | 15,134,077 | -0.05(-0.14%) |
Sep 14, 2011 | 34.70 | 35.57 | 33.89 | 35.08 | 7,287,266 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.13 | 34.14 | 34.39 | 6,263,993 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.32 | 7,655,918 | +0.64(+1.91%) |
Sep 09, 2011 | 34.17 | 34.69 | 33.49 | 33.68 | 7,507,194 | -1.06(-3.06%) |
Sep 08, 2011 | 35.25 | 35.70 | 34.69 | 34.74 | 6,333,968 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.37 | 35.51 | 8,635,312 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.58 | 33.64 | 7,449,577 | -0.44(-1.30%) |
Sep 02, 2011 | 35.42 | 35.50 | 33.78 | 34.08 | 10,111,547 | -2.43(-6.67%) |
Sep 01, 2011 | 37.00 | 37.31 | 36.48 | 36.52 | 8,561,713 | -0.60(-1.63%) |
Aug 31, 2011 | 36.70 | 37.45 | 36.59 | 37.12 | 6,029,347 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.95 | 35.78 | 36.57 | 6,365,593 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.03 | 36.59 | 5,388,403 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.90 | 34.13 | 35.65 | 6,146,046 | +0.69(+1.96%) |
Aug 25, 2011 | 35.88 | 36.73 | 34.77 | 34.97 | 8,230,493 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.24 | 35.29 | 7,606,722 | +0.79(+2.29%) |
Aug 23, 2011 | 33.46 | 34.50 | 32.91 | 34.50 | 7,828,692 | +1.35(+4.06%) |
Aug 22, 2011 | 34.16 | 34.43 | 32.91 | 33.16 | 6,219,290 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.63 | 33.24 | 33.29 | 6,816,921 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.62 | 33.37 | 33.80 | 11,139,645 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.57 | 35.39 | 35.85 | 6,032,067 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.42 | 35.63 | 35.91 | 7,039,167 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.20 | 35.56 | 36.60 | 8,829,564 | +1.31(+3.70%) |
Aug 12, 2011 | 36.03 | 37.18 | 34.95 | 35.29 | 12,610,354 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.00 | 33.67 | 35.58 | 15,948,534 | +2.49(+7.53%) |
Aug 10, 2011 | 33.37 | 35.12 | 32.24 | 33.09 | 24,872,930 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.91 | 29.93 | 32.87 | 16,336,104 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,647,080 | -4.16(-12.08%) |
Aug 05, 2011 | 35.07 | 35.40 | 33.01 | 34.46 | 15,810,695 | -0.24(-0.70%) |
Aug 04, 2011 | 36.46 | 36.48 | 34.70 | 34.70 | 10,413,630 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.00 | 7,654,083 | +0.71(+1.95%) |
Aug 02, 2011 | 37.74 | 37.91 | 36.29 | 36.30 | 9,520,574 | -1.64(-4.33%) |
Aug 01, 2011 | 38.76 | 38.94 | 37.78 | 37.94 | 6,391,316 | -0.55(-1.42%) |
Jul 29, 2011 | 38.07 | 38.68 | 37.50 | 38.49 | 6,724,512 | +0.14(+0.36%) |
Jul 28, 2011 | 38.42 | 39.09 | 38.27 | 38.35 | 4,299,511 | +0.02(+0.04%) |
Jul 27, 2011 | 39.11 | 39.20 | 38.28 | 38.33 | 6,210,386 | -0.99(-2.52%) |
Jul 26, 2011 | 39.33 | 39.66 | 38.82 | 39.32 | 6,154,764 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.91 | 39.26 | 39.35 | 5,274,547 | -0.61(-1.53%) |
Jul 22, 2011 | 40.18 | 40.30 | 39.84 | 39.97 | 4,888,210 | -0.29(-0.72%) |
Jul 21, 2011 | 39.66 | 40.58 | 39.58 | 40.26 | 9,982,587 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.96 | 39.41 | 7,108,411 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.61 | 38.53 | 39.10 | 8,329,961 | +0.17(+0.43%) |
Jul 18, 2011 | 38.96 | 39.37 | 38.28 | 38.93 | 9,357,817 | -0.12(-0.31%) |
Jul 15, 2011 | 39.45 | 39.48 | 38.61 | 39.05 | 16,005,305 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.82 | 39.15 | 39.25 | 49,909,796 | -1.71(-4.17%) |
Jul 13, 2011 | 42.06 | 41.96 | 40.80 | 40.96 | 12,577,972 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.63 | 41.86 | 42.06 | 3,524,992 | +0.14(+0.33%) |
Jul 11, 2011 | 42.54 | 42.97 | 41.78 | 41.92 | 4,957,044 | -1.32(-3.05%) |
Jul 08, 2011 | 43.07 | 43.69 | 43.05 | 43.24 | 4,123,138 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.37 | 43.73 | 6,060,632 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,470,307 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.72 | 4,765,831 | +0.33(+0.78%) |
Jul 01, 2011 | 41.66 | 42.54 | 41.49 | 42.39 | 3,853,737 | +0.79(+1.90%) |
Jun 30, 2011 | 42.17 | 42.35 | 41.29 | 41.60 | 6,784,888 | -0.48(-1.13%) |
Jun 29, 2011 | 41.67 | 42.15 | 41.06 | 42.08 | 6,434,302 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.61 | 41.40 | 4,459,256 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.97 | 39.69 | 40.87 | 4,499,753 | +1.01(+2.52%) |
Jun 24, 2011 | 40.52 | 40.66 | 39.63 | 39.86 | 5,498,462 | -0.68(-1.69%) |
Jun 23, 2011 | 40.03 | 40.79 | 39.97 | 40.55 | 5,276,469 | +0.00(+0.00%) |
Jun 22, 2011 | 40.55 | 41.26 | 40.43 | 40.55 | 4,227,726 | -0.24(-0.59%) |
Jun 21, 2011 | 40.26 | 41.02 | 40.11 | 40.79 | 5,690,849 | +0.86(+2.16%) |
Jun 20, 2011 | 40.06 | 40.11 | 39.85 | 39.93 | 7,300,063 | +0.60(+1.54%) |
Jun 17, 2011 | 39.70 | 40.10 | 38.84 | 39.32 | 7,554,091 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.46 | 39.45 | 11,312,690 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.31 | 38.11 | 38.54 | 8,322,380 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.76 | 38.85 | 38.99 | 12,797,697 | -1.31(-3.26%) |
Jun 13, 2011 | 40.10 | 40.51 | 40.01 | 40.31 | 4,241,900 | +0.42(+1.05%) |
Jun 10, 2011 | 40.23 | 40.31 | 39.33 | 39.89 | 5,217,640 | -0.49(-1.22%) |
Jun 09, 2011 | 40.24 | 40.83 | 40.21 | 40.38 | 3,115,665 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.87 | 40.02 | 4,784,497 | -0.37(-0.92%) |
Jun 07, 2011 | 40.90 | 40.97 | 40.23 | 40.39 | 4,542,423 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.55 | 40.52 | 40.84 | 5,368,355 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.46 | 41.50 | 4,063,010 | -1.19(-2.79%) |
May 24, 2011 | 43.67 | 43.68 | 42.53 | 42.70 | 4,993,146 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.00 | 43.51 | 43.55 | 3,169,159 | -0.79(-1.78%) |
May 20, 2011 | 45.10 | 45.22 | 44.27 | 44.34 | 5,707,397 | -0.92(-2.03%) |
May 19, 2011 | 44.83 | 45.30 | 44.58 | 45.26 | 4,481,706 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.56 | 43.66 | 44.54 | 4,788,033 | +0.40(+0.91%) |
May 17, 2011 | 42.76 | 44.14 | 42.63 | 44.14 | 5,974,825 | +1.12(+2.60%) |
May 16, 2011 | 41.94 | 43.45 | 41.72 | 43.02 | 5,835,411 | +0.92(+2.18%) |
May 13, 2011 | 42.59 | 42.73 | 41.95 | 42.10 | 4,206,323 | -0.49(-1.15%) |
May 12, 2011 | 42.65 | 42.76 | 41.90 | 42.59 | 4,504,130 | -0.06(-0.15%) |
May 11, 2011 | 43.18 | 43.33 | 42.57 | 42.66 | 3,549,649 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.93 | 43.40 | 2,644,462 | +0.47(+1.09%) |
May 09, 2011 | 43.06 | 43.32 | 42.76 | 42.93 | 2,873,693 | -0.34(-0.78%) |
May 06, 2011 | 43.38 | 43.94 | 43.00 | 43.27 | 5,086,516 | +0.52(+1.22%) |
May 05, 2011 | 42.69 | 43.18 | 42.29 | 42.75 | 4,935,998 | -0.02(-0.06%) |
May 04, 2011 | 43.54 | 43.63 | 42.46 | 42.77 | 6,009,197 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.20 | 43.47 | 43.47 | 5,540,255 | -0.60(-1.35%) |
May 02, 2011 | 44.20 | 44.21 | 44.02 | 44.07 | 4,439,042 | +0.04(+0.09%) |
Apr 29, 2011 | 44.43 | 44.60 | 43.91 | 44.03 | 3,843,593 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.33 | 44.40 | 3,639,709 | -0.19(-0.43%) |
Apr 27, 2011 | 44.08 | 44.76 | 43.90 | 44.60 | 6,077,403 | +0.67(+1.52%) |
Apr 26, 2011 | 44.07 | 44.07 | 43.28 | 43.93 | 4,988,368 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.83 | 42.92 | 43.80 | 6,230,564 | +0.96(+2.23%) |
Apr 21, 2011 | 41.37 | 43.30 | 41.36 | 42.84 | 10,985,610 | +2.20(+5.40%) |
Apr 20, 2011 | 40.88 | 40.93 | 40.37 | 40.65 | 3,947,332 | +0.25(+0.62%) |
Apr 19, 2011 | 39.80 | 40.60 | 39.77 | 40.40 | 4,294,803 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.95 | 39.28 | 39.77 | 3,748,365 | -0.47(-1.18%) |
Apr 15, 2011 | 40.47 | 40.86 | 39.67 | 40.24 | 5,497,762 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.26 | 40.41 | 40.42 | 4,184,926 | -1.03(-2.48%) |
Apr 13, 2011 | 41.82 | 41.85 | 41.07 | 41.45 | 4,643,991 | -0.07(-0.17%) |
Apr 12, 2011 | 41.21 | 41.68 | 40.91 | 41.52 | 3,791,744 | +0.10(+0.23%) |
Apr 11, 2011 | 41.58 | 41.85 | 41.31 | 41.43 | 3,294,182 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,533 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,554 | -0.16(-0.38%) |
Apr 06, 2011 | 41.70 | 42.02 | 41.45 | 41.95 | 3,117,424 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.86 | 41.22 | 41.56 | 3,644,759 | -0.12(-0.29%) |
Apr 04, 2011 | 41.90 | 41.96 | 41.51 | 41.68 | 2,715,256 | -0.22(-0.52%) |