Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.45 | 43.67 | 42.43 | 42.77 | 10,705,650 | +0.59(+1.41%) |
Jan 30, 2012 | 41.97 | 42.26 | 41.35 | 42.18 | 5,875,178 | +0.04(+0.10%) |
Jan 27, 2012 | 41.58 | 42.32 | 41.56 | 42.14 | 8,508,633 | +0.55(+1.33%) |
Jan 26, 2012 | 42.62 | 42.72 | 41.21 | 41.58 | 16,403,432 | -1.01(-2.37%) |
Jan 25, 2012 | 41.82 | 42.66 | 41.15 | 42.59 | 15,887,487 | +0.20(+0.47%) |
Jan 24, 2012 | 43.17 | 43.38 | 42.31 | 42.39 | 12,589,614 | -0.91(-2.10%) |
Jan 23, 2012 | 43.11 | 43.81 | 42.91 | 43.30 | 9,124,417 | +0.13(+0.31%) |
Jan 20, 2012 | 43.23 | 43.37 | 42.62 | 43.17 | 10,744,310 | -0.04(-0.10%) |
Jan 19, 2012 | 43.20 | 43.79 | 42.47 | 43.21 | 22,589,324 | -1.34(-3.00%) |
Jan 18, 2012 | 44.06 | 44.75 | 43.72 | 44.55 | 10,158,308 | +0.31(+0.69%) |
Jan 17, 2012 | 43.81 | 44.30 | 43.67 | 44.24 | 7,864,910 | +0.72(+1.65%) |
Jan 13, 2012 | 43.52 | 43.60 | 42.89 | 43.52 | 6,049,707 | -0.14(-0.32%) |
Jan 12, 2012 | 43.95 | 43.97 | 43.38 | 43.67 | 5,509,433 | -0.12(-0.26%) |
Jan 11, 2012 | 43.35 | 43.87 | 43.00 | 43.78 | 5,150,953 | +0.32(+0.74%) |
Jan 10, 2012 | 43.74 | 43.81 | 43.25 | 43.46 | 8,552,091 | -0.08(-0.19%) |
Jan 09, 2012 | 43.47 | 43.75 | 43.33 | 43.54 | 6,149,903 | -0.05(-0.11%) |
Jan 06, 2012 | 43.57 | 44.12 | 43.34 | 43.59 | 6,443,490 | +0.16(+0.36%) |
Jan 05, 2012 | 42.86 | 43.55 | 42.78 | 43.43 | 7,664,392 | +0.29(+0.67%) |
Jan 04, 2012 | 42.34 | 43.15 | 42.33 | 43.15 | 6,545,939 | +1.29(+3.08%) |
Dec 30, 2011 | 42.17 | 42.27 | 41.86 | 41.86 | 2,670,262 | -0.41(-0.98%) |
Dec 29, 2011 | 42.06 | 42.59 | 42.03 | 42.27 | 4,534,369 | +0.39(+0.93%) |
Dec 28, 2011 | 42.41 | 42.53 | 41.84 | 41.88 | 3,551,303 | -0.53(-1.25%) |
Dec 27, 2011 | 42.41 | 42.71 | 42.20 | 42.41 | 3,560,700 | +0.00(+0.00%) |
Dec 23, 2011 | 42.08 | 42.53 | 41.87 | 42.41 | 4,719,596 | +1.12(+2.72%) |
Dec 21, 2011 | 41.15 | 41.30 | 40.92 | 41.29 | 8,096,549 | +0.14(+0.34%) |
Dec 20, 2011 | 40.82 | 41.25 | 40.77 | 41.15 | 7,323,276 | +0.70(+1.74%) |
Dec 19, 2011 | 40.40 | 40.93 | 40.34 | 40.44 | 7,085,470 | -0.02(-0.06%) |
Dec 16, 2011 | 40.49 | 40.88 | 40.23 | 40.47 | 12,367,216 | +0.40(+0.99%) |
Dec 15, 2011 | 39.54 | 40.30 | 39.54 | 40.07 | 11,314,408 | +0.63(+1.59%) |
Dec 14, 2011 | 39.53 | 39.89 | 39.34 | 39.45 | 9,097,292 | -0.14(-0.35%) |
Dec 13, 2011 | 40.01 | 40.72 | 39.40 | 39.59 | 6,378,066 | -0.22(-0.56%) |
Dec 12, 2011 | 40.23 | 40.47 | 39.60 | 39.81 | 5,990,599 | -0.59(-1.45%) |
Dec 09, 2011 | 39.82 | 40.54 | 39.74 | 40.39 | 6,917,814 | +0.62(+1.56%) |
Dec 08, 2011 | 40.66 | 40.92 | 39.63 | 39.78 | 10,457,422 | -0.97(-2.39%) |
Dec 07, 2011 | 39.63 | 41.05 | 39.49 | 40.75 | 12,350,691 | +0.87(+2.17%) |
Dec 06, 2011 | 39.94 | 40.20 | 39.71 | 39.88 | 10,056,998 | +0.02(+0.04%) |
Dec 05, 2011 | 40.34 | 40.88 | 39.57 | 39.87 | 9,850,320 | +0.17(+0.42%) |
Dec 02, 2011 | 39.91 | 40.33 | 39.53 | 39.70 | 9,280,607 | -0.24(-0.60%) |
Dec 01, 2011 | 40.00 | 40.38 | 39.84 | 39.94 | 8,530,285 | -0.21(-0.51%) |
Nov 30, 2011 | 38.98 | 40.23 | 38.68 | 40.14 | 14,216,428 | +2.38(+6.30%) |
Nov 29, 2011 | 37.30 | 38.02 | 37.11 | 37.76 | 7,844,850 | +0.70(+1.89%) |
Nov 28, 2011 | 36.60 | 37.44 | 36.54 | 37.06 | 10,723,018 | +1.12(+3.11%) |
Nov 25, 2011 | 35.85 | 36.41 | 35.78 | 35.95 | 3,626,460 | +0.09(+0.25%) |
Nov 23, 2011 | 36.18 | 36.30 | 35.74 | 35.86 | 6,700,998 | -0.71(-1.94%) |
Nov 22, 2011 | 36.49 | 37.03 | 36.20 | 36.56 | 5,781,363 | -0.02(-0.05%) |
Nov 21, 2011 | 36.00 | 36.83 | 36.00 | 36.58 | 8,086,602 | -0.09(-0.25%) |
Nov 18, 2011 | 36.72 | 36.83 | 36.33 | 36.67 | 7,255,656 | +0.02(+0.07%) |
Nov 17, 2011 | 37.03 | 37.26 | 36.26 | 36.65 | 9,898,742 | -0.32(-0.87%) |
Nov 16, 2011 | 37.86 | 38.10 | 36.91 | 36.97 | 9,784,467 | -1.35(-3.52%) |
Nov 15, 2011 | 38.52 | 38.66 | 37.99 | 38.32 | 5,967,016 | -0.32(-0.83%) |
Nov 14, 2011 | 38.63 | 38.94 | 38.41 | 38.64 | 5,751,454 | -0.16(-0.40%) |
Nov 11, 2011 | 38.37 | 39.11 | 38.27 | 38.79 | 6,201,352 | +0.82(+2.17%) |
Nov 10, 2011 | 37.91 | 38.11 | 37.40 | 37.97 | 6,657,157 | +0.49(+1.30%) |
Nov 09, 2011 | 37.22 | 37.95 | 37.15 | 37.48 | 7,803,489 | -0.50(-1.32%) |
Nov 08, 2011 | 37.28 | 38.09 | 37.10 | 37.99 | 8,609,204 | +0.81(+2.17%) |
Nov 07, 2011 | 37.41 | 37.65 | 36.88 | 37.18 | 9,620,724 | -0.34(-0.90%) |
Nov 04, 2011 | 37.92 | 37.95 | 37.11 | 37.52 | 9,731,668 | -0.49(-1.30%) |
Nov 03, 2011 | 38.52 | 38.59 | 37.70 | 38.01 | 8,165,650 | -0.15(-0.39%) |
Nov 02, 2011 | 38.69 | 38.69 | 37.92 | 38.16 | 9,546,687 | +0.12(+0.30%) |
Nov 01, 2011 | 38.53 | 38.77 | 37.82 | 38.04 | 13,520,224 | -1.46(-3.69%) |
Oct 31, 2011 | 39.82 | 40.29 | 39.48 | 39.50 | 7,489,301 | -0.71(-1.76%) |
Oct 28, 2011 | 40.47 | 40.62 | 39.67 | 40.21 | 7,747,721 | -0.27(-0.67%) |
Oct 27, 2011 | 41.09 | 41.16 | 40.18 | 40.48 | 12,181,082 | +0.35(+0.86%) |
Oct 26, 2011 | 40.69 | 40.73 | 39.62 | 40.14 | 12,619,772 | +0.00(+0.00%) |
Oct 25, 2011 | 39.24 | 40.58 | 39.24 | 40.14 | 9,083,830 | -0.22(-0.55%) |
Oct 24, 2011 | 39.68 | 40.53 | 39.51 | 40.36 | 8,681,846 | +0.91(+2.32%) |
Oct 21, 2011 | 39.04 | 39.92 | 38.94 | 39.44 | 11,199,744 | +0.86(+2.22%) |
Oct 20, 2011 | 38.42 | 38.68 | 37.81 | 38.59 | 9,664,366 | +0.35(+0.93%) |
Oct 19, 2011 | 37.37 | 39.03 | 37.21 | 38.23 | 14,883,121 | +0.91(+2.45%) |
Oct 18, 2011 | 36.41 | 37.79 | 35.28 | 37.32 | 29,068,538 | -1.04(-2.70%) |
Oct 17, 2011 | 38.58 | 39.19 | 38.24 | 38.36 | 7,222,006 | -0.51(-1.31%) |
Oct 14, 2011 | 38.87 | 38.97 | 38.30 | 38.87 | 7,379,265 | +0.57(+1.48%) |
Oct 13, 2011 | 37.88 | 38.37 | 37.59 | 38.30 | 6,116,459 | +0.12(+0.32%) |
Oct 12, 2011 | 38.86 | 39.23 | 38.17 | 38.18 | 8,829,035 | -0.21(-0.56%) |
Oct 11, 2011 | 38.18 | 38.54 | 37.77 | 38.39 | 5,635,709 | +0.10(+0.26%) |
Oct 10, 2011 | 37.47 | 38.29 | 37.46 | 38.29 | 5,730,385 | +1.34(+3.63%) |
Oct 07, 2011 | 37.04 | 37.41 | 36.59 | 36.95 | 7,244,242 | -0.04(-0.11%) |
Oct 06, 2011 | 36.43 | 37.02 | 36.43 | 36.99 | 7,052,109 | +0.40(+1.10%) |
Oct 05, 2011 | 35.84 | 36.78 | 35.26 | 36.59 | 10,272,849 | +1.37(+3.90%) |
Oct 04, 2011 | 34.66 | 35.26 | 34.01 | 35.21 | 16,730,002 | -0.12(-0.33%) |
Oct 03, 2011 | 37.53 | 38.04 | 35.29 | 35.33 | 15,397,710 | -2.63(-6.94%) |
Sep 30, 2011 | 37.93 | 38.88 | 37.54 | 37.96 | 12,738,560 | -0.38(-0.99%) |
Sep 29, 2011 | 39.80 | 40.12 | 37.69 | 38.34 | 11,081,115 | -0.87(-2.23%) |
Sep 28, 2011 | 40.56 | 40.76 | 39.15 | 39.21 | 8,915,923 | -1.49(-3.66%) |
Sep 27, 2011 | 40.83 | 41.48 | 40.22 | 40.70 | 9,756,287 | +0.53(+1.31%) |
Sep 26, 2011 | 39.62 | 40.20 | 39.16 | 40.18 | 8,683,207 | +1.00(+2.54%) |
Sep 23, 2011 | 38.52 | 39.41 | 38.26 | 39.18 | 8,662,061 | +0.42(+1.08%) |
Sep 22, 2011 | 38.48 | 39.24 | 38.14 | 38.76 | 12,228,110 | -0.76(-1.92%) |
Sep 21, 2011 | 41.09 | 41.49 | 39.49 | 39.52 | 8,507,492 | -1.50(-3.65%) |
Sep 20, 2011 | 41.19 | 42.18 | 40.61 | 41.02 | 10,253,593 | -0.10(-0.24%) |
Sep 19, 2011 | 40.79 | 41.30 | 40.65 | 41.11 | 10,880,831 | -0.67(-1.60%) |
Sep 16, 2011 | 42.04 | 42.13 | 40.61 | 41.78 | 14,324,609 | +0.18(+0.44%) |
Sep 15, 2011 | 40.42 | 41.77 | 40.00 | 41.60 | 13,759,500 | +1.53(+3.82%) |
Sep 14, 2011 | 39.76 | 40.67 | 38.69 | 40.07 | 12,270,285 | +0.57(+1.44%) |
Sep 13, 2011 | 38.18 | 39.69 | 38.13 | 39.50 | 14,495,986 | +1.42(+3.74%) |
Sep 12, 2011 | 36.62 | 38.14 | 36.58 | 38.08 | 9,981,644 | +0.61(+1.63%) |
Sep 09, 2011 | 38.36 | 38.64 | 37.27 | 37.47 | 11,026,258 | -1.38(-3.56%) |
Sep 08, 2011 | 38.48 | 39.51 | 38.40 | 38.85 | 9,015,358 | -0.01(-0.02%) |
Sep 07, 2011 | 38.25 | 39.06 | 38.02 | 38.86 | 8,276,547 | +1.23(+3.28%) |
Sep 06, 2011 | 36.73 | 37.71 | 36.29 | 37.62 | 8,254,683 | -0.02(-0.04%) |
Sep 02, 2011 | 37.69 | 38.49 | 37.61 | 37.64 | 6,199,303 | -1.06(-2.74%) |
Sep 01, 2011 | 39.03 | 39.69 | 38.65 | 38.70 | 7,916,478 | -0.28(-0.72%) |
Aug 31, 2011 | 39.16 | 39.78 | 38.56 | 38.98 | 7,943,486 | +0.20(+0.51%) |
Aug 30, 2011 | 38.18 | 39.05 | 37.90 | 38.78 | 7,317,666 | +0.43(+1.11%) |
Aug 29, 2011 | 37.93 | 38.41 | 37.71 | 38.36 | 4,930,471 | +0.85(+2.27%) |
Aug 26, 2011 | 36.38 | 37.80 | 35.69 | 37.50 | 7,326,538 | +0.52(+1.40%) |
Aug 25, 2011 | 37.95 | 38.06 | 36.77 | 36.99 | 7,166,837 | -0.67(-1.79%) |
Aug 24, 2011 | 36.61 | 37.73 | 36.41 | 37.66 | 7,663,313 | +0.85(+2.32%) |
Aug 23, 2011 | 35.93 | 36.90 | 35.37 | 36.81 | 11,069,354 | +1.03(+2.89%) |
Aug 22, 2011 | 36.23 | 36.34 | 35.51 | 35.77 | 8,733,639 | +0.24(+0.67%) |
Aug 19, 2011 | 35.39 | 36.29 | 35.26 | 35.53 | 10,829,270 | -0.47(-1.30%) |
Aug 18, 2011 | 36.40 | 36.63 | 35.59 | 36.00 | 12,070,566 | -1.35(-3.60%) |
Aug 17, 2011 | 37.47 | 37.91 | 37.02 | 37.35 | 5,640,146 | +0.02(+0.07%) |
Aug 16, 2011 | 37.55 | 37.64 | 36.63 | 37.32 | 12,245,108 | -0.36(-0.96%) |
Aug 15, 2011 | 37.07 | 37.75 | 36.90 | 37.68 | 10,136,251 | +0.93(+2.52%) |
Aug 12, 2011 | 35.92 | 37.19 | 35.92 | 36.76 | 11,581,970 | +0.72(+2.00%) |
Aug 11, 2011 | 34.08 | 36.44 | 33.85 | 36.04 | 16,964,576 | +1.71(+4.97%) |
Aug 10, 2011 | 36.15 | 36.31 | 34.18 | 34.33 | 15,470,540 | -2.36(-6.44%) |
Aug 09, 2011 | 35.52 | 36.75 | 34.30 | 36.69 | 24,332,714 | +2.30(+6.68%) |
Aug 08, 2011 | 35.52 | 36.44 | 34.24 | 34.39 | 20,404,340 | -2.98(-7.97%) |
Aug 05, 2011 | 37.39 | 37.81 | 36.30 | 37.37 | 17,449,640 | +0.40(+1.09%) |
Aug 04, 2011 | 38.22 | 38.32 | 36.93 | 36.97 | 12,379,199 | -1.73(-4.47%) |
Aug 03, 2011 | 38.55 | 38.79 | 37.71 | 38.70 | 10,123,673 | +0.16(+0.43%) |
Aug 02, 2011 | 39.12 | 39.73 | 38.36 | 38.54 | 12,264,594 | -0.85(-2.17%) |
Aug 01, 2011 | 41.24 | 41.31 | 37.48 | 39.39 | 28,318,064 | -1.32(-3.24%) |
Jul 29, 2011 | 40.28 | 41.09 | 39.46 | 40.71 | 13,119,636 | -0.24(-0.58%) |
Jul 28, 2011 | 40.88 | 41.74 | 40.84 | 40.95 | 9,391,374 | +0.02(+0.06%) |
Jul 27, 2011 | 41.48 | 41.79 | 40.78 | 40.92 | 12,899,066 | -1.12(-2.67%) |
Jul 26, 2011 | 42.56 | 42.80 | 41.97 | 42.05 | 6,912,252 | -0.30(-0.72%) |
Jul 25, 2011 | 43.05 | 43.34 | 42.24 | 42.35 | 7,964,650 | -0.92(-2.12%) |
Jul 22, 2011 | 43.08 | 43.37 | 42.76 | 43.27 | 6,973,451 | +0.49(+1.15%) |
Jul 21, 2011 | 42.59 | 43.39 | 42.40 | 42.78 | 9,549,577 | +0.52(+1.24%) |
Jul 20, 2011 | 42.46 | 42.56 | 41.81 | 42.25 | 9,446,606 | +0.05(+0.12%) |
Jul 19, 2011 | 42.14 | 42.46 | 40.97 | 42.20 | 17,001,762 | -0.41(-0.96%) |
Jul 18, 2011 | 42.33 | 42.81 | 41.88 | 42.61 | 8,847,762 | -0.02(-0.04%) |
Jul 15, 2011 | 43.04 | 43.14 | 42.39 | 42.63 | 8,571,173 | -0.25(-0.57%) |
Jul 14, 2011 | 42.48 | 43.11 | 42.48 | 42.88 | 8,737,869 | +0.44(+1.04%) |
Jul 13, 2011 | 42.29 | 43.17 | 42.29 | 42.43 | 5,936,161 | +0.26(+0.62%) |
Jul 12, 2011 | 41.62 | 42.68 | 41.61 | 42.17 | 8,084,547 | +0.39(+0.92%) |
Jul 11, 2011 | 42.15 | 42.28 | 41.62 | 41.79 | 7,360,255 | -0.94(-2.19%) |
Jul 08, 2011 | 42.65 | 42.92 | 42.28 | 42.72 | 8,444,922 | -0.45(-1.04%) |
Jul 07, 2011 | 43.70 | 43.89 | 42.63 | 43.17 | 9,215,154 | -0.41(-0.94%) |
Jul 06, 2011 | 43.35 | 43.66 | 43.11 | 43.58 | 6,482,318 | +0.23(+0.53%) |
Jul 05, 2011 | 43.54 | 43.57 | 42.88 | 43.35 | 5,878,767 | -0.23(-0.53%) |
Jul 01, 2011 | 42.52 | 43.70 | 42.29 | 43.58 | 9,939,830 | +1.27(+3.01%) |
Jun 30, 2011 | 42.45 | 42.69 | 42.18 | 42.31 | 7,794,855 | +0.03(+0.08%) |
Jun 29, 2011 | 42.50 | 42.56 | 41.89 | 42.28 | 6,863,531 | -0.19(-0.44%) |
Jun 28, 2011 | 42.11 | 42.64 | 41.85 | 42.47 | 7,262,141 | +0.61(+1.45%) |
Jun 27, 2011 | 41.28 | 42.04 | 41.11 | 41.86 | 5,540,787 | +0.47(+1.13%) |
Jun 24, 2011 | 42.04 | 42.15 | 41.19 | 41.39 | 9,019,543 | -0.57(-1.35%) |
Jun 23, 2011 | 41.84 | 42.08 | 41.05 | 41.96 | 12,166,472 | -0.52(-1.22%) |
Jun 22, 2011 | 42.64 | 43.18 | 42.43 | 42.47 | 8,534,275 | -0.36(-0.84%) |
Jun 21, 2011 | 42.33 | 42.86 | 42.06 | 42.84 | 11,924,263 | +0.78(+1.85%) |
Jun 20, 2011 | 42.28 | 42.29 | 41.83 | 42.06 | 10,956,586 | +1.07(+2.62%) |
Jun 17, 2011 | 41.10 | 41.33 | 40.78 | 40.98 | 11,797,808 | +0.25(+0.60%) |
Jun 16, 2011 | 40.42 | 40.89 | 39.95 | 40.74 | 11,095,133 | +0.25(+0.63%) |
Jun 15, 2011 | 40.37 | 40.97 | 40.14 | 40.48 | 10,961,152 | -0.21(-0.50%) |
Jun 14, 2011 | 40.52 | 41.01 | 40.38 | 40.69 | 8,516,928 | +0.40(+1.00%) |
Jun 13, 2011 | 40.70 | 40.98 | 40.25 | 40.28 | 7,755,998 | -0.25(-0.61%) |
Jun 10, 2011 | 41.29 | 41.31 | 40.33 | 40.53 | 10,417,527 | -0.98(-2.35%) |
Jun 09, 2011 | 39.82 | 41.51 | 39.67 | 41.51 | 14,056,038 | +1.97(+4.98%) |
Jun 08, 2011 | 39.36 | 39.78 | 39.02 | 39.54 | 8,002,282 | +0.19(+0.48%) |
Jun 07, 2011 | 39.82 | 40.06 | 39.35 | 39.35 | 5,531,367 | -0.15(-0.37%) |
Jun 06, 2011 | 39.94 | 40.04 | 39.38 | 39.50 | 6,323,863 | -0.57(-1.43%) |
Jun 03, 2011 | 39.87 | 40.45 | 39.75 | 40.07 | 9,690,809 | +0.86(+2.20%) |
May 24, 2011 | 40.19 | 40.20 | 39.08 | 39.21 | 11,710,141 | -0.98(-2.44%) |
May 23, 2011 | 40.42 | 40.44 | 39.77 | 40.19 | 8,249,300 | -0.47(-1.17%) |
May 20, 2011 | 41.26 | 41.49 | 40.65 | 40.66 | 13,247,585 | -0.66(-1.60%) |
May 19, 2011 | 41.49 | 41.51 | 41.02 | 41.32 | 7,464,889 | -0.05(-0.12%) |
May 18, 2011 | 40.76 | 41.44 | 40.67 | 41.37 | 8,739,439 | +0.51(+1.24%) |
May 17, 2011 | 40.76 | 41.45 | 40.63 | 40.87 | 8,844,145 | -0.15(-0.36%) |
May 16, 2011 | 40.52 | 41.47 | 40.37 | 41.01 | 7,364,496 | +0.18(+0.44%) |
May 13, 2011 | 41.62 | 42.07 | 40.68 | 40.83 | 13,577,975 | -0.11(-0.26%) |
May 12, 2011 | 40.71 | 41.17 | 40.12 | 40.94 | 6,425,136 | +0.05(+0.12%) |
May 11, 2011 | 41.28 | 41.37 | 40.48 | 40.89 | 7,582,007 | -0.40(-0.97%) |
May 10, 2011 | 41.46 | 41.68 | 41.03 | 41.29 | 6,899,360 | +0.03(+0.08%) |
May 09, 2011 | 40.67 | 41.62 | 40.67 | 41.26 | 6,930,527 | +0.29(+0.70%) |
May 06, 2011 | 40.92 | 41.08 | 40.59 | 40.97 | 7,753,203 | +0.44(+1.09%) |
May 05, 2011 | 40.42 | 41.00 | 40.07 | 40.53 | 9,050,116 | +0.02(+0.04%) |
May 04, 2011 | 40.51 | 40.68 | 40.02 | 40.52 | 9,242,151 | -0.10(-0.24%) |
May 03, 2011 | 40.61 | 40.88 | 40.39 | 40.61 | 7,193,089 | -0.16(-0.40%) |
May 02, 2011 | 40.83 | 40.85 | 40.71 | 40.78 | 12,061,353 | +0.53(+1.32%) |
Apr 29, 2011 | 40.02 | 40.38 | 39.79 | 40.25 | 11,678,602 | +0.11(+0.26%) |
Apr 28, 2011 | 39.40 | 40.14 | 39.29 | 40.14 | 9,684,261 | +0.73(+1.85%) |
Apr 27, 2011 | 38.85 | 39.49 | 38.32 | 39.41 | 12,861,866 | +0.70(+1.82%) |
Apr 26, 2011 | 39.34 | 39.85 | 38.37 | 38.71 | 12,867,378 | -0.29(-0.75%) |
Apr 25, 2011 | 39.28 | 39.35 | 38.83 | 39.00 | 8,136,910 | -0.08(-0.21%) |
Apr 21, 2011 | 39.31 | 39.98 | 38.88 | 39.08 | 22,474,752 | +2.92(+8.07%) |
Apr 20, 2011 | 36.61 | 36.61 | 36.12 | 36.17 | 6,330,714 | +0.23(+0.64%) |
Apr 19, 2011 | 35.64 | 35.95 | 35.40 | 35.94 | 7,011,961 | +0.34(+0.94%) |
Apr 18, 2011 | 36.40 | 36.47 | 35.44 | 35.60 | 8,227,573 | -1.17(-3.18%) |
Apr 15, 2011 | 36.79 | 36.85 | 36.44 | 36.77 | 7,076,092 | +0.13(+0.36%) |
Apr 14, 2011 | 36.13 | 36.77 | 35.86 | 36.64 | 5,773,805 | +0.40(+1.11%) |
Apr 13, 2011 | 36.69 | 36.93 | 36.04 | 36.24 | 5,833,849 | -0.39(-1.07%) |
Apr 12, 2011 | 36.13 | 36.71 | 35.99 | 36.63 | 4,842,999 | +0.40(+1.11%) |
Apr 11, 2011 | 36.24 | 36.37 | 35.84 | 36.23 | 7,399,454 | -0.05(-0.14%) |
Apr 08, 2011 | 36.48 | 36.98 | 36.08 | 36.28 | 5,780,675 | -0.04(-0.11%) |
Apr 07, 2011 | 36.60 | 39.72 | 36.31 | 36.32 | 9,429,681 | -0.43(-1.18%) |
Apr 06, 2011 | 36.94 | 37.00 | 36.65 | 36.76 | 6,312,319 | -0.11(-0.29%) |
Apr 05, 2011 | 36.67 | 37.01 | 36.61 | 36.86 | 6,059,415 | -0.42(-1.12%) |
Apr 04, 2011 | 37.56 | 37.68 | 37.21 | 37.28 | 4,281,834 | -0.01(-0.02%) |
Apr 01, 2011 | 37.20 | 37.39 | 37.03 | 37.29 | 5,523,187 | +0.34(+0.91%) |
Mar 31, 2011 | 37.31 | 37.40 | 36.88 | 36.95 | 6,576,192 | -0.16(-0.44%) |
Mar 30, 2011 | 37.11 | 37.11 | 37.11 | 37.11 | 7,997,798 | +0.75(+2.07%) |
Mar 29, 2011 | 35.77 | 36.36 | 35.77 | 36.36 | 5,143,577 | +0.50(+1.39%) |
Mar 28, 2011 | 35.90 | 36.01 | 35.57 | 35.86 | 4,319,876 | +0.10(+0.27%) |
Mar 25, 2011 | 35.67 | 35.99 | 35.64 | 35.77 | 5,130,499 | -0.04(-0.11%) |
Mar 24, 2011 | 35.35 | 35.92 | 35.16 | 35.81 | 4,794,125 | +0.86(+2.46%) |
Mar 23, 2011 | 34.86 | 35.05 | 34.65 | 34.95 | 4,095,861 | +0.01(+0.02%) |
Mar 22, 2011 | 35.37 | 35.73 | 34.87 | 34.94 | 5,516,476 | -0.37(-1.04%) |
Mar 21, 2011 | 35.29 | 35.41 | 35.03 | 35.31 | 5,618,272 | +0.48(+1.38%) |
Mar 18, 2011 | 34.64 | 35.03 | 34.58 | 34.83 | 9,028,865 | +0.27(+0.78%) |
Mar 17, 2011 | 34.66 | 34.93 | 34.26 | 34.56 | 7,160,732 | +0.34(+0.98%) |
Mar 16, 2011 | 34.89 | 34.90 | 33.89 | 34.22 | 8,747,366 | -0.76(-2.17%) |
Mar 15, 2011 | 34.85 | 35.22 | 34.82 | 34.98 | 5,384,120 | -0.30(-0.86%) |
Mar 14, 2011 | 35.40 | 35.50 | 35.03 | 35.28 | 5,529,501 | -0.35(-0.99%) |
Mar 11, 2011 | 35.87 | 36.02 | 35.37 | 35.63 | 5,842,150 | -0.16(-0.46%) |
Mar 10, 2011 | 36.21 | 36.21 | 35.64 | 35.80 | 6,262,253 | -0.57(-1.57%) |
Mar 09, 2011 | 35.90 | 36.39 | 35.59 | 36.37 | 5,594,582 | +0.54(+1.51%) |
Mar 08, 2011 | 35.64 | 36.05 | 35.25 | 35.83 | 5,747,118 | +0.22(+0.62%) |
Mar 07, 2011 | 36.35 | 36.60 | 35.41 | 35.61 | 7,444,669 | -0.73(-2.00%) |
Mar 04, 2011 | 36.49 | 36.67 | 35.86 | 36.34 | 6,880,669 | -0.28(-0.76%) |
Mar 03, 2011 | 36.19 | 36.70 | 35.76 | 36.62 | 10,691,243 | +1.11(+3.12%) |
Mar 02, 2011 | 34.69 | 35.70 | 34.60 | 35.51 | 8,874,533 | +0.90(+2.61%) |
Mar 01, 2011 | 34.69 | 35.02 | 34.55 | 34.60 | 6,805,413 | -0.11(-0.31%) |
Feb 28, 2011 | 34.78 | 35.00 | 34.52 | 34.71 | 8,152,434 | +0.05(+0.14%) |
Feb 25, 2011 | 34.93 | 35.07 | 34.57 | 34.66 | 6,747,361 | -0.19(-0.54%) |
Feb 24, 2011 | 34.91 | 35.34 | 34.55 | 34.85 | 7,745,818 | -0.13(-0.37%) |
Feb 23, 2011 | 34.71 | 35.61 | 34.69 | 34.98 | 8,674,830 | -0.04(-0.12%) |
Feb 22, 2011 | 35.75 | 36.14 | 34.83 | 35.02 | 13,173,991 | +0.10(+0.28%) |
Feb 18, 2011 | 34.80 | 35.30 | 34.69 | 34.92 | 7,403,265 | +0.20(+0.59%) |
Feb 17, 2011 | 34.51 | 34.85 | 34.36 | 34.72 | 5,916,932 | +0.07(+0.21%) |
Feb 16, 2011 | 34.40 | 34.69 | 34.23 | 34.64 | 6,125,986 | +0.38(+1.12%) |
Feb 15, 2011 | 34.33 | 34.61 | 34.15 | 34.26 | 5,388,715 | -0.35(-1.01%) |
Feb 14, 2011 | 34.43 | 34.65 | 33.93 | 34.61 | 4,602,944 | +0.07(+0.19%) |
Feb 11, 2011 | 34.37 | 34.92 | 34.27 | 34.55 | 6,196,354 | -0.04(-0.12%) |
Feb 10, 2011 | 34.46 | 34.71 | 34.25 | 34.59 | 6,694,549 | +0.29(+0.86%) |
Feb 09, 2011 | 34.21 | 34.61 | 34.10 | 34.29 | 6,418,990 | +0.08(+0.24%) |
Feb 08, 2011 | 33.85 | 34.69 | 33.74 | 34.21 | 6,892,459 | +0.13(+0.38%) |
Feb 07, 2011 | 34.35 | 34.45 | 33.89 | 34.08 | 8,727,237 | -0.55(-1.60%) |
Feb 04, 2011 | 35.17 | 35.79 | 34.27 | 34.64 | 10,229,288 | -0.45(-1.28%) |
Feb 03, 2011 | 34.06 | 35.94 | 33.34 | 35.08 | 18,195,950 | +0.89(+2.60%) |
Feb 02, 2011 | 34.02 | 34.45 | 33.97 | 34.20 | 5,257,528 | -0.10(-0.29%) |