Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.48 | 32.81 | 32.44 | 32.45 | 4,064,593 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.48 | 5,152,257 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,084 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.46 | 31.94 | 32.30 | 4,245,243 | +0.06(+0.17%) |
Dec 23, 2011 | 31.63 | 32.30 | 31.63 | 32.24 | 7,344,528 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,110,579 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.78 | 34.00 | 34.60 | 5,444,370 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.30 | 33.25 | 33.38 | 6,798,074 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.04 | 34.22 | 9,650,800 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.73 | 33.95 | 34.04 | 5,637,356 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,278,526 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.60 | 34.48 | 34.70 | 5,624,612 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.69 | 35.09 | 4,854,413 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.90 | 5,143,576 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.04 | 34.87 | 35.19 | 6,421,318 | -1.02(-2.81%) |
Dec 07, 2011 | 36.11 | 36.44 | 35.57 | 36.20 | 5,643,643 | +0.01(+0.02%) |
Dec 06, 2011 | 36.43 | 36.50 | 35.87 | 36.20 | 4,475,368 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.02 | 36.31 | 4,855,125 | +0.54(+1.50%) |
Dec 02, 2011 | 36.39 | 36.66 | 35.70 | 35.77 | 5,643,812 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.81 | 36.11 | 5,103,307 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.42 | 35.39 | 36.39 | 7,819,180 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.20 | 4,709,528 | -0.03(-0.08%) |
Nov 28, 2011 | 33.81 | 34.50 | 33.77 | 34.23 | 6,978,546 | +1.41(+4.31%) |
Nov 25, 2011 | 32.74 | 33.36 | 32.71 | 32.81 | 2,270,277 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.61 | 32.78 | 32.78 | 6,032,124 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.65 | 6,097,052 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,169 | -0.56(-1.63%) |
Nov 18, 2011 | 34.73 | 35.02 | 34.43 | 34.62 | 4,769,951 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,313,957 | -0.61(-1.73%) |
Nov 16, 2011 | 35.38 | 35.86 | 35.05 | 35.12 | 6,075,508 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,164 | +0.30(+0.84%) |
Nov 14, 2011 | 35.74 | 35.96 | 35.26 | 35.49 | 4,247,408 | -0.28(-0.78%) |
Nov 11, 2011 | 35.58 | 36.18 | 35.58 | 35.77 | 4,575,757 | +0.56(+1.58%) |
Nov 10, 2011 | 35.47 | 35.56 | 35.04 | 35.22 | 5,526,255 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.64 | 34.90 | 9,312,862 | -1.41(-3.87%) |
Nov 08, 2011 | 35.90 | 36.55 | 35.63 | 36.31 | 8,857,589 | +1.14(+3.25%) |
Nov 07, 2011 | 35.32 | 35.55 | 34.57 | 35.17 | 6,420,868 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.77 | 34.89 | 35.42 | 6,921,636 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.91 | 34.40 | 35.81 | 11,540,325 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.05 | 34.41 | 10,992,409 | +1.02(+3.06%) |
Nov 01, 2011 | 32.24 | 34.97 | 31.21 | 33.38 | 13,870,770 | +0.13(+0.39%) |
Oct 31, 2011 | 33.71 | 34.10 | 33.25 | 33.25 | 10,557,461 | -1.03(-3.00%) |
Oct 28, 2011 | 34.54 | 34.99 | 33.96 | 34.28 | 8,840,589 | -0.37(-1.06%) |
Oct 27, 2011 | 33.78 | 35.04 | 33.43 | 34.65 | 9,742,821 | +2.07(+6.34%) |
Oct 26, 2011 | 32.68 | 32.75 | 31.73 | 32.58 | 11,212,502 | +0.44(+1.35%) |
Oct 25, 2011 | 32.65 | 32.69 | 31.95 | 32.15 | 7,510,580 | -0.79(-2.39%) |
Oct 24, 2011 | 32.65 | 33.02 | 32.39 | 32.93 | 9,072,439 | +0.17(+0.51%) |
Oct 21, 2011 | 32.46 | 32.79 | 32.31 | 32.77 | 7,901,782 | +0.65(+2.02%) |
Oct 20, 2011 | 32.15 | 32.43 | 31.55 | 32.12 | 8,090,466 | -0.11(-0.34%) |
Oct 19, 2011 | 32.90 | 33.06 | 32.08 | 32.23 | 7,219,166 | -0.79(-2.41%) |
Oct 18, 2011 | 31.68 | 33.34 | 31.58 | 33.02 | 8,387,846 | +1.29(+4.07%) |
Oct 17, 2011 | 32.69 | 32.89 | 31.66 | 31.73 | 6,472,575 | -1.10(-3.35%) |
Oct 14, 2011 | 32.51 | 32.91 | 32.27 | 32.83 | 4,804,084 | +0.78(+2.44%) |
Oct 13, 2011 | 31.95 | 32.16 | 31.68 | 32.05 | 5,575,576 | -0.10(-0.32%) |
Oct 12, 2011 | 31.68 | 32.51 | 31.68 | 32.15 | 8,363,549 | +0.60(+1.91%) |
Oct 11, 2011 | 31.05 | 31.66 | 31.02 | 31.55 | 5,281,550 | +0.19(+0.59%) |
Oct 10, 2011 | 30.72 | 31.38 | 30.56 | 31.37 | 5,857,685 | +0.95(+3.14%) |
Oct 07, 2011 | 31.04 | 31.04 | 30.17 | 30.41 | 8,565,182 | -0.34(-1.10%) |
Oct 06, 2011 | 30.38 | 30.76 | 30.32 | 30.75 | 6,386,727 | +0.85(+2.84%) |
Oct 05, 2011 | 29.22 | 30.00 | 28.89 | 29.90 | 7,493,803 | +0.79(+2.71%) |
Oct 04, 2011 | 27.77 | 29.18 | 27.30 | 29.11 | 12,242,865 | +1.00(+3.54%) |
Oct 03, 2011 | 28.44 | 29.16 | 28.10 | 28.12 | 11,674,291 | -0.43(-1.50%) |
Sep 30, 2011 | 29.85 | 29.89 | 28.55 | 28.55 | 11,094,040 | -1.71(-5.66%) |
Sep 29, 2011 | 30.52 | 30.93 | 29.55 | 30.26 | 8,263,248 | +0.39(+1.30%) |
Sep 28, 2011 | 30.41 | 30.94 | 29.80 | 29.87 | 8,771,748 | -0.58(-1.91%) |
Sep 27, 2011 | 31.03 | 31.14 | 30.23 | 30.45 | 10,250,941 | +0.26(+0.85%) |
Sep 26, 2011 | 29.64 | 30.25 | 29.03 | 30.20 | 9,733,421 | +0.95(+3.24%) |
Sep 23, 2011 | 29.00 | 29.72 | 28.77 | 29.25 | 10,456,795 | +0.24(+0.83%) |
Sep 22, 2011 | 29.27 | 29.27 | 28.58 | 29.01 | 14,825,153 | -1.22(-4.05%) |
Sep 21, 2011 | 31.25 | 31.62 | 30.23 | 30.23 | 8,898,352 | -1.24(-3.95%) |
Sep 20, 2011 | 31.70 | 31.97 | 31.25 | 31.48 | 8,068,017 | +0.08(+0.24%) |
Sep 19, 2011 | 31.01 | 31.58 | 30.56 | 31.40 | 6,282,331 | -0.21(-0.66%) |
Sep 16, 2011 | 31.83 | 32.15 | 31.37 | 31.61 | 9,726,639 | -0.12(-0.37%) |
Sep 15, 2011 | 31.44 | 31.73 | 31.14 | 31.73 | 8,705,804 | +0.63(+2.02%) |
Sep 14, 2011 | 31.03 | 31.57 | 30.20 | 31.10 | 11,582,428 | +0.24(+0.78%) |
Sep 13, 2011 | 30.40 | 31.03 | 30.25 | 30.85 | 8,538,320 | +0.59(+1.94%) |
Sep 12, 2011 | 29.85 | 30.47 | 29.43 | 30.27 | 12,652,561 | +0.28(+0.92%) |
Sep 09, 2011 | 30.32 | 30.70 | 29.69 | 29.99 | 17,199,684 | -0.68(-2.21%) |
Sep 08, 2011 | 30.70 | 31.19 | 30.47 | 30.67 | 9,862,412 | -0.25(-0.80%) |
Sep 07, 2011 | 30.55 | 30.95 | 30.36 | 30.92 | 6,821,177 | +0.89(+2.97%) |
Sep 06, 2011 | 29.41 | 30.11 | 29.20 | 30.03 | 9,016,657 | -0.40(-1.32%) |
Sep 02, 2011 | 30.90 | 31.05 | 30.20 | 30.43 | 9,219,101 | -1.08(-3.44%) |
Sep 01, 2011 | 32.13 | 32.30 | 31.44 | 31.51 | 10,046,174 | -0.66(-2.04%) |
Aug 31, 2011 | 32.45 | 32.88 | 31.88 | 32.17 | 10,821,110 | +0.06(+0.19%) |
Aug 30, 2011 | 31.88 | 32.37 | 31.48 | 32.11 | 11,679,851 | -0.29(-0.90%) |
Aug 29, 2011 | 31.92 | 32.40 | 31.79 | 32.40 | 7,231,966 | +1.02(+3.24%) |
Aug 26, 2011 | 30.46 | 31.66 | 29.97 | 31.38 | 10,794,091 | +0.66(+2.14%) |
Aug 25, 2011 | 31.81 | 32.08 | 30.62 | 30.72 | 7,987,488 | -0.92(-2.90%) |
Aug 24, 2011 | 30.54 | 31.70 | 30.42 | 31.64 | 8,494,753 | +0.97(+3.15%) |
Aug 23, 2011 | 29.70 | 30.67 | 29.37 | 30.67 | 8,877,384 | +1.24(+4.20%) |
Aug 22, 2011 | 30.11 | 30.18 | 29.38 | 29.44 | 7,988,307 | +0.10(+0.33%) |
Aug 19, 2011 | 29.24 | 30.29 | 29.17 | 29.34 | 9,734,155 | -0.34(-1.14%) |
Aug 18, 2011 | 30.70 | 30.78 | 29.41 | 29.68 | 12,842,070 | -2.03(-6.41%) |
Aug 17, 2011 | 32.08 | 32.26 | 31.39 | 31.71 | 5,978,320 | -0.12(-0.39%) |
Aug 16, 2011 | 32.02 | 32.35 | 31.53 | 31.84 | 8,830,980 | -0.58(-1.79%) |
Aug 15, 2011 | 32.22 | 32.80 | 32.07 | 32.42 | 7,932,551 | +0.42(+1.32%) |
Aug 12, 2011 | 31.90 | 32.33 | 31.52 | 31.99 | 11,832,594 | +0.43(+1.36%) |
Aug 11, 2011 | 29.27 | 31.98 | 29.17 | 31.57 | 19,675,050 | +2.62(+9.05%) |
Aug 10, 2011 | 30.32 | 30.37 | 28.86 | 28.95 | 23,617,692 | -1.72(-5.62%) |
Aug 09, 2011 | 30.49 | 30.73 | 28.37 | 30.67 | 21,242,368 | +1.51(+5.17%) |
Aug 08, 2011 | 30.49 | 30.70 | 29.11 | 29.16 | 21,867,188 | -1.96(-6.30%) |
Aug 05, 2011 | 32.17 | 32.35 | 30.53 | 31.12 | 25,851,908 | -0.43(-1.35%) |
Aug 04, 2011 | 32.74 | 32.86 | 31.55 | 31.55 | 13,275,339 | -1.68(-5.06%) |
Aug 03, 2011 | 32.39 | 33.33 | 32.04 | 33.23 | 12,810,946 | +0.96(+2.97%) |
Aug 02, 2011 | 33.24 | 33.51 | 32.23 | 32.27 | 15,032,563 | -1.37(-4.08%) |
Aug 01, 2011 | 33.66 | 34.31 | 32.84 | 33.64 | 12,984,488 | -0.02(-0.06%) |
Jul 29, 2011 | 33.48 | 34.32 | 33.33 | 33.66 | 14,510,837 | -0.36(-1.07%) |
Jul 28, 2011 | 34.39 | 34.56 | 33.83 | 34.02 | 17,843,598 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.31 | 34.58 | 21,308,266 | -2.48(-6.70%) |
Jul 26, 2011 | 37.77 | 37.78 | 36.99 | 37.06 | 8,267,485 | -0.84(-2.23%) |
Jul 25, 2011 | 37.45 | 38.16 | 37.29 | 37.91 | 5,466,600 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.41 | 37.69 | 37.78 | 8,822,082 | -0.60(-1.55%) |
Jul 21, 2011 | 38.43 | 38.77 | 38.18 | 38.38 | 6,348,721 | +0.16(+0.41%) |
Jul 20, 2011 | 38.36 | 38.37 | 37.89 | 38.22 | 4,862,813 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.04 | 6,002,168 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.43 | 37.62 | 5,332,627 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.97 | 7,620,067 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,698,598 | -0.32(-0.82%) |
Jul 13, 2011 | 38.73 | 38.95 | 38.30 | 38.44 | 6,341,818 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,025,902 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.54 | 38.65 | 6,442,707 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.22 | 8,802,746 | -0.66(-1.65%) |
Jul 07, 2011 | 39.96 | 40.09 | 39.65 | 39.87 | 5,832,713 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,473,791 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,510,598 | +0.05(+0.12%) |
Jul 01, 2011 | 38.32 | 39.24 | 38.19 | 39.15 | 6,253,245 | +0.58(+1.49%) |
Jun 30, 2011 | 37.78 | 38.58 | 37.78 | 38.57 | 8,287,741 | +0.91(+2.40%) |
Jun 29, 2011 | 37.75 | 37.87 | 37.47 | 37.67 | 6,210,064 | +0.10(+0.27%) |
Jun 28, 2011 | 37.04 | 37.56 | 36.75 | 37.56 | 7,727,455 | +0.62(+1.69%) |
Jun 27, 2011 | 36.79 | 37.14 | 36.51 | 36.94 | 6,072,512 | +0.21(+0.56%) |
Jun 24, 2011 | 36.99 | 37.20 | 36.65 | 36.73 | 6,643,251 | -0.25(-0.69%) |
Jun 23, 2011 | 35.93 | 37.01 | 35.93 | 36.99 | 8,278,213 | +0.37(+1.01%) |
Jun 22, 2011 | 36.74 | 37.01 | 36.60 | 36.62 | 5,090,875 | -0.36(-0.96%) |
Jun 21, 2011 | 36.45 | 37.03 | 36.45 | 36.97 | 7,595,155 | +0.75(+2.06%) |
Jun 20, 2011 | 36.13 | 36.33 | 36.08 | 36.23 | 6,565,665 | +0.53(+1.48%) |
Jun 17, 2011 | 36.09 | 36.36 | 35.57 | 35.70 | 10,461,471 | -0.30(-0.84%) |
Jun 16, 2011 | 35.63 | 36.06 | 35.47 | 36.00 | 8,810,313 | +0.43(+1.20%) |
Jun 15, 2011 | 35.72 | 36.18 | 35.52 | 35.57 | 10,041,781 | -0.53(-1.48%) |
Jun 14, 2011 | 35.51 | 36.29 | 35.50 | 36.11 | 8,640,001 | +0.99(+2.83%) |
Jun 13, 2011 | 35.29 | 35.55 | 34.97 | 35.11 | 6,350,901 | -0.11(-0.31%) |
Jun 10, 2011 | 35.35 | 35.45 | 34.95 | 35.22 | 7,689,724 | -0.22(-0.62%) |
Jun 09, 2011 | 35.26 | 35.68 | 35.15 | 35.44 | 6,704,562 | +0.18(+0.51%) |
Jun 08, 2011 | 35.18 | 35.51 | 34.97 | 35.27 | 9,330,202 | -0.01(-0.02%) |
Jun 07, 2011 | 35.40 | 35.55 | 35.22 | 35.27 | 6,586,583 | +0.06(+0.18%) |
Jun 06, 2011 | 35.03 | 35.41 | 35.03 | 35.21 | 6,532,762 | +0.09(+0.25%) |
Jun 03, 2011 | 35.06 | 35.37 | 34.86 | 35.12 | 8,822,312 | -1.46(-3.99%) |
May 24, 2011 | 37.12 | 37.16 | 36.48 | 36.58 | 7,948,338 | -0.38(-1.02%) |
May 23, 2011 | 36.62 | 37.21 | 36.49 | 36.96 | 7,711,461 | -0.13(-0.35%) |
May 20, 2011 | 37.45 | 37.48 | 36.81 | 37.09 | 8,861,063 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.45 | 8,930,962 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.19 | 35.98 | 37.08 | 11,081,133 | +0.86(+2.37%) |
May 17, 2011 | 36.36 | 36.55 | 36.05 | 36.22 | 11,296,929 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.84 | 36.41 | 36.47 | 8,572,308 | -0.24(-0.65%) |
May 13, 2011 | 37.27 | 37.39 | 36.42 | 36.71 | 12,110,094 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,523,756 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.29 | 37.36 | 9,963,791 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,314,010 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,186 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.93 | 9,933,400 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,836,968 | -0.55(-1.45%) |
May 04, 2011 | 38.77 | 39.13 | 37.96 | 38.05 | 13,134,032 | -0.72(-1.85%) |
May 03, 2011 | 40.12 | 40.20 | 38.68 | 38.77 | 19,046,124 | -2.67(-6.45%) |
May 02, 2011 | 41.35 | 41.46 | 41.34 | 41.44 | 7,277,976 | +0.03(+0.07%) |
Apr 29, 2011 | 41.03 | 41.46 | 41.01 | 41.41 | 5,755,783 | +0.49(+1.20%) |
Apr 28, 2011 | 40.95 | 41.08 | 40.70 | 40.92 | 4,030,115 | +0.01(+0.03%) |
Apr 27, 2011 | 41.02 | 41.09 | 40.12 | 40.91 | 6,175,509 | +0.31(+0.76%) |
Apr 26, 2011 | 40.14 | 40.99 | 40.14 | 40.60 | 5,038,705 | +0.70(+1.76%) |
Apr 25, 2011 | 40.12 | 40.17 | 39.75 | 39.90 | 4,710,601 | -0.40(-1.00%) |
Apr 21, 2011 | 40.00 | 40.33 | 39.75 | 40.30 | 6,841,736 | +0.58(+1.46%) |
Apr 20, 2011 | 39.64 | 39.77 | 39.12 | 39.72 | 7,961,368 | +1.06(+2.75%) |
Apr 19, 2011 | 38.70 | 38.76 | 38.28 | 38.66 | 6,608,851 | +0.12(+0.30%) |
Apr 18, 2011 | 38.80 | 38.80 | 37.97 | 38.54 | 5,975,901 | -0.67(-1.72%) |
Apr 15, 2011 | 39.37 | 39.65 | 39.19 | 39.22 | 6,566,655 | +0.10(+0.24%) |
Apr 14, 2011 | 38.75 | 39.20 | 38.46 | 39.12 | 4,556,463 | +0.12(+0.30%) |
Apr 13, 2011 | 39.22 | 39.22 | 38.74 | 39.00 | 4,000,473 | +0.05(+0.14%) |
Apr 12, 2011 | 38.96 | 39.05 | 38.66 | 38.95 | 6,192,036 | -0.33(-0.83%) |
Apr 11, 2011 | 39.37 | 39.58 | 39.09 | 39.28 | 3,983,614 | -0.08(-0.19%) |
Apr 08, 2011 | 39.91 | 40.05 | 39.15 | 39.35 | 3,661,735 | -0.36(-0.91%) |
Apr 07, 2011 | 39.80 | 40.04 | 39.53 | 39.71 | 4,684,035 | -0.19(-0.48%) |
Apr 06, 2011 | 40.33 | 40.38 | 39.71 | 39.90 | 5,679,773 | -0.26(-0.64%) |
Apr 05, 2011 | 39.97 | 40.37 | 39.77 | 40.16 | 5,883,204 | +0.10(+0.24%) |
Apr 04, 2011 | 40.27 | 40.50 | 40.01 | 40.07 | 6,020,879 | -0.14(-0.34%) |
Apr 01, 2011 | 40.11 | 40.37 | 39.86 | 40.20 | 6,370,052 | +0.39(+0.98%) |
Mar 31, 2011 | 39.53 | 40.13 | 39.33 | 39.82 | 10,571,526 | +0.70(+1.78%) |
Mar 30, 2011 | 39.19 | 39.49 | 38.99 | 39.12 | 9,791,497 | +0.20(+0.53%) |
Mar 29, 2011 | 38.91 | 38.96 | 38.31 | 38.92 | 10,884,468 | -0.07(-0.17%) |
Mar 28, 2011 | 39.74 | 39.77 | 38.96 | 38.98 | 11,869,432 | -0.42(-1.06%) |
Mar 25, 2011 | 39.41 | 39.52 | 39.22 | 39.40 | 4,415,510 | +0.13(+0.33%) |
Mar 24, 2011 | 39.26 | 39.44 | 38.96 | 39.27 | 6,142,768 | +0.25(+0.63%) |
Mar 23, 2011 | 39.01 | 39.15 | 38.64 | 39.03 | 6,008,396 | -0.10(-0.26%) |
Mar 22, 2011 | 39.54 | 39.60 | 38.90 | 39.13 | 6,305,325 | -0.49(-1.24%) |
Mar 21, 2011 | 39.72 | 39.81 | 39.54 | 39.62 | 4,114,852 | +0.68(+1.75%) |
Mar 18, 2011 | 39.31 | 39.57 | 38.60 | 38.94 | 11,386,039 | -0.06(-0.16%) |
Mar 17, 2011 | 38.98 | 39.47 | 38.71 | 39.00 | 5,413,830 | +0.60(+1.56%) |
Mar 16, 2011 | 39.52 | 39.60 | 38.06 | 38.40 | 11,154,421 | -1.25(-3.15%) |
Mar 15, 2011 | 39.26 | 39.90 | 39.20 | 39.65 | 5,571,712 | -0.50(-1.26%) |
Mar 14, 2011 | 40.23 | 40.52 | 39.71 | 40.15 | 4,625,933 | -0.33(-0.82%) |
Mar 11, 2011 | 40.03 | 40.68 | 39.88 | 40.48 | 3,702,466 | +0.35(+0.88%) |
Mar 10, 2011 | 40.54 | 40.54 | 39.91 | 40.13 | 6,027,117 | -0.81(-1.98%) |
Mar 09, 2011 | 40.90 | 41.17 | 40.58 | 40.94 | 3,191,398 | -0.05(-0.12%) |
Mar 08, 2011 | 40.23 | 41.14 | 39.96 | 40.99 | 5,423,194 | +0.73(+1.81%) |
Mar 07, 2011 | 40.91 | 41.09 | 40.06 | 40.26 | 3,928,682 | -0.45(-1.10%) |
Mar 04, 2011 | 41.12 | 41.23 | 40.33 | 40.71 | 4,135,804 | -0.54(-1.31%) |
Mar 03, 2011 | 40.66 | 41.33 | 40.54 | 41.25 | 4,109,450 | +1.04(+2.59%) |
Mar 02, 2011 | 39.73 | 40.56 | 39.62 | 40.20 | 6,516,212 | +0.57(+1.44%) |
Mar 01, 2011 | 40.91 | 41.04 | 39.48 | 39.63 | 7,685,529 | -1.02(-2.51%) |
Feb 28, 2011 | 41.00 | 41.06 | 40.37 | 40.65 | 6,059,506 | -0.21(-0.52%) |
Feb 25, 2011 | 40.50 | 41.00 | 40.45 | 40.87 | 3,546,874 | +0.50(+1.25%) |
Feb 24, 2011 | 40.35 | 40.65 | 40.01 | 40.36 | 6,287,588 | -0.16(-0.39%) |
Feb 23, 2011 | 41.18 | 41.34 | 40.31 | 40.52 | 6,526,589 | -0.66(-1.61%) |
Feb 22, 2011 | 41.49 | 41.78 | 41.06 | 41.18 | 6,117,580 | -0.92(-2.19%) |
Feb 18, 2011 | 42.11 | 42.41 | 41.88 | 42.10 | 5,666,192 | +0.08(+0.19%) |
Feb 17, 2011 | 41.98 | 42.24 | 41.80 | 42.02 | 4,149,509 | +0.05(+0.11%) |
Feb 16, 2011 | 42.00 | 42.15 | 41.78 | 41.97 | 5,071,584 | +0.03(+0.06%) |
Feb 15, 2011 | 41.89 | 42.06 | 41.59 | 41.94 | 3,980,847 | -0.20(-0.48%) |
Feb 14, 2011 | 41.88 | 43.99 | 41.75 | 42.15 | 3,608,064 | +0.20(+0.47%) |
Feb 11, 2011 | 41.36 | 42.06 | 41.26 | 41.95 | 4,023,914 | +0.14(+0.34%) |
Feb 10, 2011 | 41.38 | 42.05 | 41.22 | 41.81 | 5,877,379 | +0.25(+0.59%) |
Feb 09, 2011 | 41.56 | 41.70 | 41.31 | 41.56 | 3,866,990 | +0.00(+0.01%) |
Feb 08, 2011 | 41.33 | 41.75 | 41.18 | 41.56 | 5,485,080 | +0.33(+0.79%) |
Feb 07, 2011 | 41.28 | 41.31 | 40.98 | 41.23 | 4,364,627 | +0.18(+0.43%) |
Feb 04, 2011 | 40.85 | 41.08 | 40.59 | 41.06 | 4,768,024 | +0.53(+1.30%) |
Feb 03, 2011 | 40.53 | 40.92 | 40.08 | 40.53 | 4,971,493 | -0.03(-0.07%) |
Feb 02, 2011 | 40.61 | 40.85 | 40.38 | 40.55 | 5,311,865 | +0.06(+0.15%) |
Feb 01, 2011 | 39.52 | 40.49 | 39.12 | 40.49 | 11,855,269 | +0.60(+1.49%) |
Jan 31, 2011 | 38.84 | 39.92 | 38.70 | 39.90 | 13,228,689 | +1.30(+3.37%) |
Jan 28, 2011 | 39.73 | 39.88 | 38.51 | 38.60 | 7,354,176 | -1.04(-2.62%) |
Jan 27, 2011 | 39.92 | 40.07 | 39.61 | 39.63 | 6,164,870 | -0.40(-1.00%) |
Jan 26, 2011 | 39.46 | 40.45 | 39.46 | 40.03 | 9,946,644 | +0.61(+1.55%) |
Jan 25, 2011 | 39.21 | 39.42 | 39.01 | 39.42 | 3,374,072 | +0.11(+0.28%) |
Jan 24, 2011 | 38.95 | 39.40 | 38.84 | 39.31 | 4,017,119 | +0.33(+0.83%) |
Jan 21, 2011 | 39.27 | 39.48 | 38.89 | 38.99 | 4,940,806 | +0.04(+0.10%) |
Jan 20, 2011 | 39.08 | 39.16 | 38.56 | 38.95 | 5,864,112 | -0.29(-0.74%) |
Jan 19, 2011 | 39.27 | 39.41 | 39.06 | 39.24 | 5,276,965 | -0.13(-0.33%) |
Jan 18, 2011 | 39.52 | 39.52 | 39.29 | 39.37 | 4,128,301 | -0.04(-0.10%) |
Jan 14, 2011 | 39.21 | 39.56 | 38.94 | 39.41 | 5,166,512 | +0.11(+0.28%) |
Jan 13, 2011 | 39.48 | 39.57 | 39.10 | 39.30 | 2,879,093 | -0.14(-0.36%) |
Jan 12, 2011 | 39.51 | 39.61 | 39.33 | 39.44 | 3,428,844 | +0.18(+0.45%) |
Jan 11, 2011 | 38.85 | 39.28 | 38.74 | 39.27 | 5,685,250 | +0.52(+1.35%) |
Jan 10, 2011 | 38.87 | 39.00 | 38.51 | 38.74 | 5,725,519 | +0.24(+0.62%) |
Jan 07, 2011 | 38.66 | 38.88 | 38.30 | 38.51 | 3,852,309 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.85 | 38.46 | 38.53 | 5,251,383 | -0.23(-0.60%) |
Jan 05, 2011 | 38.06 | 38.81 | 38.06 | 38.76 | 6,330,729 | +0.47(+1.24%) |
Jan 04, 2011 | 38.77 | 38.91 | 38.05 | 38.28 | 6,610,926 | -0.50(-1.29%) |