Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.41 | 36.55 | 35.58 | 35.92 | 6,645,273 | -0.24(-0.66%) |
Jan 30, 2012 | 35.96 | 36.16 | 35.66 | 36.16 | 4,847,125 | +0.03(+0.10%) |
Jan 27, 2012 | 36.25 | 36.52 | 36.07 | 36.13 | 5,488,902 | -0.28(-0.77%) |
Jan 26, 2012 | 36.52 | 36.89 | 36.20 | 36.41 | 7,509,684 | -0.02(-0.06%) |
Jan 25, 2012 | 35.41 | 36.65 | 35.09 | 36.43 | 9,589,954 | +1.02(+2.88%) |
Jan 24, 2012 | 34.55 | 35.43 | 34.45 | 35.41 | 6,206,898 | +0.63(+1.81%) |
Jan 23, 2012 | 34.55 | 35.02 | 34.43 | 34.78 | 6,706,848 | +0.29(+0.83%) |
Jan 20, 2012 | 34.77 | 34.77 | 34.23 | 34.49 | 7,994,198 | -0.33(-0.94%) |
Jan 19, 2012 | 34.96 | 34.96 | 34.54 | 34.82 | 6,646,796 | -0.01(-0.02%) |
Jan 18, 2012 | 34.43 | 34.83 | 34.13 | 34.83 | 6,332,148 | +0.53(+1.55%) |
Jan 17, 2012 | 34.43 | 34.92 | 34.25 | 34.30 | 6,506,240 | +0.36(+1.05%) |
Jan 13, 2012 | 34.12 | 34.39 | 33.76 | 33.94 | 7,696,400 | -0.50(-1.44%) |
Jan 12, 2012 | 33.65 | 34.63 | 33.36 | 34.43 | 7,984,005 | +0.99(+2.97%) |
Jan 11, 2012 | 33.71 | 33.84 | 33.37 | 33.44 | 9,704,694 | -0.61(-1.79%) |
Jan 10, 2012 | 33.95 | 34.17 | 33.69 | 34.05 | 6,721,329 | +0.57(+1.69%) |
Jan 09, 2012 | 33.13 | 33.79 | 33.09 | 33.48 | 6,075,621 | +0.52(+1.57%) |
Jan 06, 2012 | 33.52 | 33.71 | 32.87 | 32.97 | 7,000,504 | -0.40(-1.19%) |
Jan 05, 2012 | 33.27 | 33.55 | 32.86 | 33.37 | 8,595,580 | -0.22(-0.65%) |
Jan 04, 2012 | 33.35 | 33.64 | 33.16 | 33.58 | 5,031,255 | +1.01(+3.09%) |
Dec 30, 2011 | 32.60 | 32.93 | 32.57 | 32.58 | 4,049,004 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.97 | 32.60 | 5,132,496 | +0.69(+2.17%) |
Dec 28, 2011 | 32.51 | 32.55 | 31.78 | 31.91 | 4,398,150 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,228,961 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.37 | 7,316,359 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.36 | 32.84 | 15,052,623 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.13 | 34.73 | 5,423,489 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.43 | 33.38 | 33.50 | 6,772,001 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.99 | 34.17 | 34.35 | 9,613,785 | +0.18(+0.53%) |
Dec 15, 2011 | 34.76 | 34.86 | 34.09 | 34.17 | 5,615,734 | -0.06(-0.18%) |
Dec 14, 2011 | 34.62 | 34.78 | 34.09 | 34.23 | 6,254,445 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.74 | 34.61 | 34.83 | 5,603,039 | -0.39(-1.11%) |
Dec 12, 2011 | 35.71 | 35.82 | 34.82 | 35.22 | 4,835,794 | -0.81(-2.25%) |
Dec 09, 2011 | 35.66 | 36.20 | 35.36 | 36.04 | 5,123,848 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.18 | 35.00 | 35.32 | 6,396,689 | -1.02(-2.81%) |
Dec 07, 2011 | 36.25 | 36.58 | 35.71 | 36.34 | 5,621,997 | +0.01(+0.02%) |
Dec 06, 2011 | 36.57 | 36.64 | 36.01 | 36.34 | 4,458,203 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.45 | 4,836,504 | +0.54(+1.50%) |
Dec 02, 2011 | 36.53 | 36.81 | 35.83 | 35.91 | 5,622,166 | -0.34(-0.93%) |
Dec 01, 2011 | 36.35 | 36.57 | 35.95 | 36.25 | 5,083,733 | -0.29(-0.78%) |
Nov 30, 2011 | 35.60 | 36.56 | 35.53 | 36.53 | 7,789,190 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,465 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.36 | 6,951,780 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,569 | +0.04(+0.11%) |
Nov 23, 2011 | 33.50 | 33.74 | 32.90 | 32.90 | 6,008,988 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.78 | 6,073,667 | -0.41(-1.21%) |
Nov 21, 2011 | 34.02 | 34.36 | 33.53 | 34.19 | 6,043,899 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.16 | 34.56 | 34.76 | 4,751,656 | +0.10(+0.30%) |
Nov 17, 2011 | 35.15 | 35.37 | 34.35 | 34.65 | 7,285,905 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,205 | -0.67(-1.87%) |
Nov 15, 2011 | 35.50 | 36.18 | 35.19 | 35.93 | 5,313,705 | +0.30(+0.84%) |
Nov 14, 2011 | 35.88 | 36.10 | 35.39 | 35.63 | 4,231,117 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,207 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,060 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.04 | 9,277,143 | -1.41(-3.88%) |
Nov 08, 2011 | 36.04 | 36.69 | 35.77 | 36.45 | 8,823,616 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.70 | 35.30 | 6,396,240 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.91 | 35.02 | 35.56 | 6,895,087 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.95 | 11,496,060 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.18 | 34.54 | 10,950,246 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.11 | 31.33 | 33.51 | 13,817,567 | +0.13(+0.39%) |
Oct 31, 2011 | 33.84 | 34.23 | 33.38 | 33.38 | 10,516,967 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.13 | 34.09 | 34.41 | 8,806,679 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,705,450 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.71 | 11,169,495 | +0.44(+1.35%) |
Oct 25, 2011 | 32.78 | 32.82 | 32.07 | 32.27 | 7,481,772 | -0.79(-2.39%) |
Oct 24, 2011 | 32.78 | 33.15 | 32.51 | 33.06 | 9,037,640 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.92 | 32.44 | 32.89 | 7,871,473 | +0.65(+2.02%) |
Oct 20, 2011 | 32.28 | 32.55 | 31.67 | 32.24 | 8,059,434 | -0.11(-0.34%) |
Oct 19, 2011 | 33.03 | 33.19 | 32.21 | 32.35 | 7,191,476 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,355,673 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.78 | 31.85 | 6,447,748 | -1.10(-3.35%) |
Oct 14, 2011 | 32.64 | 33.03 | 32.40 | 32.96 | 4,785,657 | +0.78(+2.44%) |
Oct 13, 2011 | 32.08 | 32.28 | 31.81 | 32.17 | 5,554,190 | -0.10(-0.32%) |
Oct 12, 2011 | 31.81 | 32.63 | 31.81 | 32.28 | 8,331,469 | +0.60(+1.91%) |
Oct 11, 2011 | 31.17 | 31.78 | 31.14 | 31.67 | 5,261,292 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.49 | 5,835,217 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.29 | 30.53 | 8,532,329 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,230 | +0.85(+2.84%) |
Oct 05, 2011 | 29.34 | 30.11 | 29.00 | 30.02 | 7,465,060 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.23 | 12,195,906 | +1.00(+3.54%) |
Oct 03, 2011 | 28.55 | 29.27 | 28.21 | 28.23 | 11,629,512 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.66 | 28.66 | 11,051,487 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.38 | 8,231,553 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,102 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.26 | 30.35 | 30.57 | 10,211,622 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,696,087 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.84 | 28.88 | 29.36 | 10,416,687 | +0.24(+0.83%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.69 | 29.12 | 14,768,289 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,864,221 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.10 | 31.37 | 31.60 | 8,037,071 | +0.08(+0.24%) |
Sep 19, 2011 | 31.13 | 31.70 | 30.68 | 31.52 | 6,258,234 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.49 | 31.73 | 9,689,331 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.85 | 31.26 | 31.85 | 8,672,412 | +0.63(+2.02%) |
Sep 14, 2011 | 31.15 | 31.69 | 30.31 | 31.22 | 11,538,001 | +0.24(+0.78%) |
Sep 13, 2011 | 30.52 | 31.15 | 30.37 | 30.97 | 8,505,570 | +0.59(+1.94%) |
Sep 12, 2011 | 29.97 | 30.58 | 29.54 | 30.38 | 12,604,031 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.11 | 17,133,712 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.31 | 30.59 | 30.79 | 9,824,583 | -0.25(-0.80%) |
Sep 07, 2011 | 30.67 | 31.07 | 30.47 | 31.04 | 6,795,013 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,072 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,183,740 | -1.09(-3.44%) |
Sep 01, 2011 | 32.25 | 32.42 | 31.56 | 31.63 | 10,007,640 | -0.66(-2.04%) |
Aug 31, 2011 | 32.58 | 33.01 | 32.00 | 32.29 | 10,779,604 | +0.06(+0.19%) |
Aug 30, 2011 | 32.00 | 32.49 | 31.60 | 32.23 | 11,635,051 | -0.29(-0.90%) |
Aug 29, 2011 | 32.04 | 32.53 | 31.92 | 32.52 | 7,204,227 | +1.02(+3.24%) |
Aug 26, 2011 | 30.58 | 31.78 | 30.09 | 31.50 | 10,752,689 | +0.66(+2.14%) |
Aug 25, 2011 | 31.93 | 32.20 | 30.74 | 30.84 | 7,956,850 | -0.92(-2.90%) |
Aug 24, 2011 | 30.66 | 31.82 | 30.54 | 31.76 | 8,462,170 | +0.97(+3.15%) |
Aug 23, 2011 | 29.81 | 30.79 | 29.48 | 30.79 | 8,843,334 | +1.24(+4.20%) |
Aug 22, 2011 | 30.23 | 30.30 | 29.49 | 29.55 | 7,957,666 | +0.10(+0.33%) |
Aug 19, 2011 | 29.35 | 30.41 | 29.28 | 29.45 | 9,696,818 | -0.34(-1.14%) |
Aug 18, 2011 | 30.82 | 30.90 | 29.52 | 29.79 | 12,792,813 | -2.04(-6.41%) |
Aug 17, 2011 | 32.20 | 32.38 | 31.51 | 31.83 | 5,955,389 | -0.12(-0.39%) |
Aug 16, 2011 | 32.15 | 32.47 | 31.65 | 31.96 | 8,797,107 | -0.58(-1.79%) |
Aug 15, 2011 | 32.34 | 32.93 | 32.19 | 32.54 | 7,902,124 | +0.42(+1.32%) |
Aug 12, 2011 | 32.03 | 32.45 | 31.64 | 32.12 | 11,787,208 | +0.43(+1.36%) |
Aug 11, 2011 | 29.38 | 32.10 | 29.28 | 31.69 | 19,599,584 | +2.63(+9.05%) |
Aug 10, 2011 | 30.44 | 30.49 | 28.97 | 29.06 | 23,527,102 | -1.73(-5.62%) |
Aug 09, 2011 | 30.60 | 30.84 | 28.48 | 30.79 | 21,160,892 | +1.51(+5.17%) |
Aug 08, 2011 | 30.60 | 30.82 | 29.22 | 29.27 | 21,783,316 | -1.97(-6.30%) |
Aug 05, 2011 | 32.29 | 32.48 | 30.64 | 31.24 | 25,752,752 | -0.43(-1.35%) |
Aug 04, 2011 | 32.86 | 32.99 | 31.67 | 31.67 | 13,224,421 | -1.69(-5.06%) |
Aug 03, 2011 | 32.52 | 33.45 | 32.16 | 33.36 | 12,761,809 | +0.96(+2.98%) |
Aug 02, 2011 | 33.37 | 33.64 | 32.35 | 32.39 | 14,974,906 | -1.38(-4.08%) |
Aug 01, 2011 | 33.79 | 34.44 | 32.97 | 33.77 | 12,934,686 | -0.02(-0.06%) |
Jul 29, 2011 | 33.61 | 34.45 | 33.45 | 33.79 | 14,455,180 | -0.36(-1.07%) |
Jul 28, 2011 | 34.52 | 34.69 | 33.96 | 34.16 | 17,775,160 | -0.56(-1.61%) |
Jul 27, 2011 | 35.48 | 35.90 | 34.44 | 34.71 | 21,226,538 | -2.49(-6.70%) |
Jul 26, 2011 | 37.91 | 37.92 | 37.14 | 37.20 | 8,235,775 | -0.85(-2.23%) |
Jul 25, 2011 | 37.59 | 38.31 | 37.43 | 38.05 | 5,445,633 | +0.12(+0.33%) |
Jul 22, 2011 | 38.47 | 38.55 | 37.83 | 37.93 | 8,788,245 | -0.60(-1.55%) |
Jul 21, 2011 | 38.57 | 38.92 | 38.33 | 38.53 | 6,324,370 | +0.16(+0.41%) |
Jul 20, 2011 | 38.51 | 38.52 | 38.04 | 38.37 | 4,844,162 | +0.19(+0.49%) |
Jul 19, 2011 | 37.84 | 38.28 | 37.84 | 38.18 | 5,979,146 | +0.42(+1.11%) |
Jul 18, 2011 | 38.11 | 38.11 | 37.57 | 37.76 | 5,312,174 | -0.35(-0.92%) |
Jul 15, 2011 | 38.44 | 38.44 | 37.64 | 38.11 | 7,590,840 | -0.16(-0.41%) |
Jul 14, 2011 | 38.66 | 38.76 | 38.03 | 38.27 | 7,669,070 | -0.32(-0.82%) |
Jul 13, 2011 | 38.88 | 39.10 | 38.45 | 38.59 | 6,317,494 | -0.08(-0.21%) |
Jul 12, 2011 | 38.74 | 38.85 | 38.50 | 38.67 | 6,998,954 | -0.12(-0.32%) |
Jul 11, 2011 | 38.81 | 39.02 | 38.68 | 38.79 | 6,417,996 | -0.57(-1.45%) |
Jul 08, 2011 | 39.55 | 39.70 | 39.16 | 39.37 | 8,768,983 | -0.66(-1.65%) |
Jul 07, 2011 | 40.11 | 40.25 | 39.80 | 40.03 | 5,810,341 | +0.35(+0.88%) |
Jul 06, 2011 | 39.35 | 39.81 | 39.21 | 39.68 | 7,445,125 | +0.33(+0.84%) |
Jul 05, 2011 | 39.66 | 39.66 | 39.22 | 39.35 | 8,477,956 | +0.05(+0.12%) |
Jul 01, 2011 | 38.46 | 39.39 | 38.33 | 39.30 | 6,229,260 | +0.58(+1.49%) |
Jun 30, 2011 | 37.92 | 38.73 | 37.92 | 38.72 | 8,255,953 | +0.91(+2.40%) |
Jun 29, 2011 | 37.90 | 38.02 | 37.62 | 37.81 | 6,186,245 | +0.10(+0.27%) |
Jun 28, 2011 | 37.18 | 37.71 | 36.89 | 37.71 | 7,697,816 | +0.63(+1.69%) |
Jun 27, 2011 | 36.93 | 37.28 | 36.65 | 37.08 | 6,049,221 | +0.21(+0.56%) |
Jun 24, 2011 | 37.14 | 37.34 | 36.79 | 36.87 | 6,617,771 | -0.25(-0.69%) |
Jun 23, 2011 | 36.07 | 37.15 | 36.07 | 37.13 | 8,246,462 | +0.37(+1.01%) |
Jun 22, 2011 | 36.88 | 37.15 | 36.74 | 36.76 | 5,071,349 | -0.36(-0.96%) |
Jun 21, 2011 | 36.59 | 37.18 | 36.59 | 37.12 | 7,566,024 | +0.75(+2.06%) |
Jun 20, 2011 | 36.27 | 36.47 | 36.22 | 36.36 | 6,540,482 | +0.53(+1.48%) |
Jun 17, 2011 | 36.23 | 36.50 | 35.70 | 35.83 | 10,421,346 | -0.30(-0.84%) |
Jun 16, 2011 | 35.77 | 36.20 | 35.61 | 36.14 | 8,776,521 | +0.43(+1.20%) |
Jun 15, 2011 | 35.86 | 36.32 | 35.66 | 35.71 | 10,003,266 | -0.54(-1.48%) |
Jun 14, 2011 | 35.65 | 36.43 | 35.64 | 36.25 | 8,606,862 | +1.00(+2.83%) |
Jun 13, 2011 | 35.43 | 35.69 | 35.11 | 35.25 | 6,326,542 | -0.11(-0.31%) |
Jun 10, 2011 | 35.49 | 35.59 | 35.08 | 35.36 | 7,660,230 | -0.22(-0.62%) |
Jun 09, 2011 | 35.39 | 35.82 | 35.28 | 35.58 | 6,678,847 | +0.18(+0.51%) |
Jun 08, 2011 | 35.31 | 35.65 | 35.11 | 35.40 | 9,294,416 | -0.01(-0.02%) |
Jun 07, 2011 | 35.53 | 35.68 | 35.36 | 35.41 | 6,561,321 | +0.06(+0.18%) |
Jun 06, 2011 | 35.16 | 35.55 | 35.16 | 35.35 | 6,507,706 | +0.09(+0.25%) |
Jun 03, 2011 | 35.19 | 35.50 | 35.00 | 35.26 | 8,788,474 | -1.47(-3.99%) |
May 24, 2011 | 37.27 | 37.30 | 36.62 | 36.72 | 7,917,852 | -0.38(-1.02%) |
May 23, 2011 | 36.76 | 37.35 | 36.63 | 37.10 | 7,681,884 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,076 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.86 | 37.10 | 37.59 | 8,896,707 | +0.37(+1.00%) |
May 18, 2011 | 36.36 | 37.33 | 36.12 | 37.22 | 11,038,631 | +0.86(+2.37%) |
May 17, 2011 | 36.50 | 36.70 | 36.19 | 36.36 | 11,253,599 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.98 | 36.55 | 36.61 | 8,539,428 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.54 | 36.56 | 36.85 | 12,063,645 | -0.49(-1.31%) |
May 12, 2011 | 37.25 | 37.55 | 36.83 | 37.34 | 9,487,228 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.04 | 37.43 | 37.51 | 9,925,574 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.86 | 37.88 | 11,270,616 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.70 | 38.43 | 6,366,673 | +0.36(+0.93%) |
May 06, 2011 | 38.39 | 38.65 | 37.90 | 38.07 | 9,895,301 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.34 | 37.64 | 11,791,568 | -0.55(-1.45%) |
May 04, 2011 | 38.92 | 39.28 | 38.10 | 38.20 | 13,083,657 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.36 | 38.83 | 38.92 | 18,973,074 | -2.68(-6.45%) |
May 02, 2011 | 41.51 | 41.62 | 41.50 | 41.60 | 7,250,062 | +0.03(+0.07%) |
Apr 29, 2011 | 41.19 | 41.62 | 41.17 | 41.57 | 5,733,707 | +0.49(+1.20%) |
Apr 28, 2011 | 41.11 | 41.23 | 40.86 | 41.08 | 4,014,658 | +0.01(+0.03%) |
Apr 27, 2011 | 41.18 | 41.25 | 40.27 | 41.06 | 6,151,823 | +0.31(+0.76%) |
Apr 26, 2011 | 40.30 | 41.15 | 40.30 | 40.76 | 5,019,379 | +0.70(+1.76%) |
Apr 25, 2011 | 40.28 | 40.32 | 39.91 | 40.05 | 4,692,534 | -0.40(-1.00%) |
Apr 21, 2011 | 40.15 | 40.49 | 39.91 | 40.45 | 6,815,496 | +0.58(+1.46%) |
Apr 20, 2011 | 39.79 | 39.92 | 39.27 | 39.87 | 7,930,833 | +1.07(+2.75%) |
Apr 19, 2011 | 38.85 | 38.91 | 38.43 | 38.81 | 6,583,504 | +0.12(+0.30%) |
Apr 18, 2011 | 38.95 | 38.95 | 38.12 | 38.69 | 5,952,981 | -0.68(-1.72%) |
Apr 15, 2011 | 39.52 | 39.80 | 39.34 | 39.37 | 6,541,469 | +0.10(+0.24%) |
Apr 14, 2011 | 38.90 | 39.35 | 38.61 | 39.27 | 4,538,987 | +0.12(+0.30%) |
Apr 13, 2011 | 39.37 | 39.37 | 38.89 | 39.16 | 3,985,130 | +0.05(+0.14%) |
Apr 12, 2011 | 39.11 | 39.20 | 38.81 | 39.10 | 6,168,287 | -0.33(-0.83%) |
Apr 11, 2011 | 39.52 | 39.74 | 39.24 | 39.43 | 3,968,335 | -0.08(-0.19%) |
Apr 08, 2011 | 40.06 | 40.21 | 39.30 | 39.50 | 3,647,691 | -0.36(-0.91%) |
Apr 07, 2011 | 39.95 | 40.19 | 39.68 | 39.87 | 4,666,070 | -0.19(-0.48%) |
Apr 06, 2011 | 40.49 | 40.54 | 39.87 | 40.06 | 5,657,989 | -0.26(-0.64%) |
Apr 05, 2011 | 40.12 | 40.53 | 39.93 | 40.32 | 5,860,639 | +0.10(+0.24%) |
Apr 04, 2011 | 40.43 | 40.65 | 40.17 | 40.22 | 5,997,786 | -0.14(-0.34%) |
Apr 01, 2011 | 40.26 | 40.53 | 40.02 | 40.36 | 6,345,620 | +0.39(+0.98%) |
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,530,980 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,753,943 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.11 | 38.46 | 39.07 | 10,842,722 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,823,908 | -0.42(-1.06%) |
Mar 25, 2011 | 39.57 | 39.67 | 39.37 | 39.55 | 4,398,575 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,208 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.30 | 38.79 | 39.18 | 5,985,351 | -0.10(-0.26%) |
Mar 22, 2011 | 39.70 | 39.76 | 39.05 | 39.28 | 6,281,141 | -0.49(-1.24%) |
Mar 21, 2011 | 39.87 | 39.96 | 39.69 | 39.77 | 4,099,070 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.09 | 11,342,368 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.15 | 5,393,065 | +0.60(+1.56%) |
Mar 16, 2011 | 39.67 | 39.76 | 38.21 | 38.55 | 11,111,640 | -1.25(-3.15%) |
Mar 15, 2011 | 39.41 | 40.05 | 39.35 | 39.80 | 5,550,342 | -0.51(-1.26%) |
Mar 14, 2011 | 40.39 | 40.68 | 39.86 | 40.30 | 4,608,191 | -0.34(-0.82%) |
Mar 11, 2011 | 40.19 | 40.84 | 40.03 | 40.64 | 3,688,265 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,000 | -0.81(-1.98%) |
Mar 09, 2011 | 41.06 | 41.33 | 40.74 | 41.10 | 3,179,157 | -0.05(-0.12%) |
Mar 08, 2011 | 40.39 | 41.30 | 40.12 | 41.15 | 5,402,394 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.25 | 40.22 | 40.41 | 3,913,614 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.87 | 4,119,941 | -0.54(-1.31%) |
Mar 03, 2011 | 40.82 | 41.49 | 40.69 | 41.41 | 4,093,689 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.78 | 40.36 | 6,491,219 | +0.57(+1.44%) |
Mar 01, 2011 | 41.07 | 41.19 | 39.63 | 39.78 | 7,656,051 | -1.03(-2.51%) |
Feb 28, 2011 | 41.16 | 41.21 | 40.52 | 40.81 | 6,036,266 | -0.21(-0.52%) |
Feb 25, 2011 | 40.65 | 41.16 | 40.61 | 41.02 | 3,533,271 | +0.51(+1.25%) |
Feb 24, 2011 | 40.51 | 40.80 | 40.17 | 40.52 | 6,263,473 | -0.16(-0.39%) |
Feb 23, 2011 | 41.34 | 41.50 | 40.46 | 40.67 | 6,501,556 | -0.66(-1.61%) |
Feb 22, 2011 | 41.65 | 41.94 | 41.21 | 41.34 | 6,094,117 | -0.92(-2.19%) |
Feb 18, 2011 | 42.27 | 42.58 | 42.04 | 42.26 | 5,644,459 | +0.08(+0.19%) |
Feb 17, 2011 | 42.14 | 42.40 | 41.96 | 42.18 | 4,133,594 | +0.05(+0.11%) |
Feb 16, 2011 | 42.16 | 42.31 | 41.94 | 42.13 | 5,052,132 | +0.03(+0.06%) |
Feb 15, 2011 | 42.05 | 42.22 | 41.75 | 42.10 | 3,965,578 | -0.21(-0.49%) |
Feb 14, 2011 | 42.04 | 44.16 | 41.91 | 42.31 | 3,594,225 | +0.20(+0.47%) |
Feb 11, 2011 | 41.52 | 42.22 | 41.42 | 42.11 | 4,008,480 | +0.14(+0.34%) |
Feb 10, 2011 | 41.54 | 42.21 | 41.38 | 41.97 | 5,854,837 | +0.25(+0.59%) |
Feb 09, 2011 | 41.72 | 41.86 | 41.47 | 41.72 | 3,852,158 | +0.00(+0.01%) |
Feb 08, 2011 | 41.49 | 41.91 | 41.34 | 41.72 | 5,464,043 | +0.33(+0.79%) |
Feb 07, 2011 | 41.44 | 41.47 | 41.14 | 41.39 | 4,347,887 | +0.18(+0.43%) |
Feb 04, 2011 | 41.01 | 41.24 | 40.74 | 41.21 | 4,749,737 | +0.53(+1.30%) |
Feb 03, 2011 | 40.69 | 41.08 | 40.24 | 40.68 | 4,952,425 | -0.03(-0.07%) |
Feb 02, 2011 | 40.77 | 41.00 | 40.53 | 40.71 | 5,291,492 | +0.06(+0.15%) |