Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.01 | 44.36 | 43.86 | 43.89 | 6,163,993 | -0.13(-0.30%) |
Feb 28, 2012 | 44.00 | 44.30 | 43.86 | 44.02 | 4,136,177 | +0.04(+0.08%) |
Feb 27, 2012 | 43.29 | 44.14 | 43.25 | 43.99 | 4,775,881 | +0.32(+0.73%) |
Feb 24, 2012 | 43.47 | 43.97 | 43.37 | 43.67 | 3,500,400 | +0.20(+0.46%) |
Feb 23, 2012 | 43.46 | 43.66 | 42.98 | 43.47 | 4,952,398 | -0.10(-0.23%) |
Feb 22, 2012 | 43.50 | 43.80 | 43.33 | 43.57 | 3,454,093 | -0.28(-0.63%) |
Feb 21, 2012 | 44.28 | 44.36 | 43.69 | 43.85 | 3,049,283 | -0.15(-0.35%) |
Feb 17, 2012 | 43.84 | 44.12 | 43.76 | 44.01 | 4,328,564 | +0.46(+1.06%) |
Feb 16, 2012 | 43.20 | 43.62 | 43.17 | 43.54 | 3,071,793 | +0.34(+0.80%) |
Feb 15, 2012 | 44.01 | 44.01 | 43.06 | 43.20 | 4,242,637 | -0.62(-1.40%) |
Feb 14, 2012 | 43.82 | 44.00 | 43.43 | 43.82 | 3,007,984 | -0.22(-0.50%) |
Feb 13, 2012 | 43.79 | 44.14 | 43.46 | 44.03 | 3,733,952 | +0.59(+1.37%) |
Feb 10, 2012 | 43.51 | 43.52 | 43.02 | 43.44 | 4,994,161 | -0.41(-0.93%) |
Feb 09, 2012 | 43.84 | 44.00 | 43.68 | 43.85 | 4,351,816 | +0.01(+0.03%) |
Feb 08, 2012 | 43.98 | 44.12 | 43.65 | 43.84 | 4,441,100 | -0.21(-0.48%) |
Feb 07, 2012 | 43.92 | 44.16 | 43.57 | 44.05 | 3,939,794 | -0.11(-0.25%) |
Feb 06, 2012 | 43.98 | 44.31 | 43.93 | 44.16 | 5,318,464 | -0.31(-0.71%) |
Feb 03, 2012 | 43.66 | 44.51 | 43.57 | 44.47 | 7,720,172 | +1.25(+2.90%) |
Feb 02, 2012 | 43.16 | 43.37 | 42.86 | 43.22 | 4,415,517 | +0.07(+0.15%) |
Feb 01, 2012 | 42.94 | 43.45 | 42.94 | 43.16 | 4,726,698 | +0.66(+1.55%) |
Jan 31, 2012 | 42.75 | 42.89 | 42.18 | 42.50 | 4,707,569 | -0.10(-0.24%) |
Jan 30, 2012 | 42.43 | 42.67 | 42.10 | 42.60 | 5,076,700 | -0.07(-0.15%) |
Jan 27, 2012 | 41.82 | 42.99 | 41.60 | 42.67 | 8,341,721 | +0.32(+0.76%) |
Jan 26, 2012 | 43.05 | 43.13 | 42.10 | 42.34 | 6,243,228 | -0.21(-0.48%) |
Jan 25, 2012 | 41.96 | 42.70 | 41.37 | 42.55 | 4,794,018 | +0.35(+0.83%) |
Jan 24, 2012 | 41.87 | 42.23 | 41.73 | 42.20 | 3,616,309 | +0.01(+0.02%) |
Jan 23, 2012 | 42.07 | 42.76 | 41.96 | 42.19 | 4,611,017 | +0.18(+0.42%) |
Jan 20, 2012 | 42.78 | 42.78 | 41.57 | 42.01 | 8,709,721 | -0.82(-1.91%) |
Jan 19, 2012 | 42.64 | 42.88 | 42.39 | 42.83 | 5,458,393 | +0.23(+0.53%) |
Jan 18, 2012 | 41.85 | 42.65 | 41.77 | 42.61 | 5,426,772 | +0.75(+1.80%) |
Jan 17, 2012 | 41.98 | 42.25 | 41.77 | 41.85 | 4,224,439 | +0.34(+0.81%) |
Jan 13, 2012 | 41.55 | 41.61 | 41.14 | 41.52 | 3,360,865 | -0.36(-0.86%) |
Jan 12, 2012 | 41.56 | 41.98 | 41.35 | 41.87 | 4,094,649 | +0.53(+1.29%) |
Jan 11, 2012 | 41.19 | 41.49 | 41.05 | 41.34 | 4,786,137 | -0.09(-0.21%) |
Jan 10, 2012 | 41.18 | 41.74 | 41.08 | 41.43 | 7,528,128 | +0.69(+1.69%) |
Jan 09, 2012 | 40.63 | 40.82 | 40.26 | 40.74 | 3,538,565 | +0.34(+0.83%) |
Jan 06, 2012 | 40.80 | 40.80 | 40.30 | 40.40 | 5,230,716 | -0.30(-0.74%) |
Jan 05, 2012 | 40.50 | 40.84 | 40.07 | 40.70 | 3,925,988 | +0.04(+0.11%) |
Jan 04, 2012 | 40.63 | 40.74 | 40.38 | 40.66 | 4,999,674 | +0.86(+2.17%) |
Dec 30, 2011 | 40.12 | 40.19 | 39.74 | 39.80 | 2,860,695 | -0.32(-0.80%) |
Dec 29, 2011 | 39.67 | 40.19 | 39.48 | 40.12 | 3,361,582 | +0.59(+1.50%) |
Dec 28, 2011 | 40.30 | 40.36 | 39.50 | 39.52 | 3,097,374 | -0.71(-1.77%) |
Dec 27, 2011 | 40.12 | 40.39 | 40.01 | 40.23 | 1,791,786 | -0.02(-0.05%) |
Dec 23, 2011 | 40.08 | 40.27 | 39.92 | 40.26 | 2,786,734 | +0.58(+1.46%) |
Dec 21, 2011 | 39.71 | 39.84 | 39.17 | 39.68 | 6,305,672 | -0.12(-0.31%) |
Dec 20, 2011 | 39.02 | 39.88 | 39.00 | 39.80 | 5,357,839 | +1.52(+3.96%) |
Dec 19, 2011 | 39.17 | 39.27 | 38.15 | 38.29 | 4,992,540 | -0.59(-1.53%) |
Dec 16, 2011 | 38.70 | 39.33 | 38.46 | 38.88 | 9,683,376 | +0.51(+1.32%) |
Dec 15, 2011 | 38.27 | 38.66 | 37.91 | 38.38 | 7,086,885 | +0.63(+1.67%) |
Dec 14, 2011 | 38.07 | 38.26 | 37.65 | 37.75 | 6,548,691 | -0.56(-1.45%) |
Dec 13, 2011 | 38.90 | 39.44 | 38.10 | 38.30 | 6,454,768 | -0.42(-1.10%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.36 | 38.73 | 4,666,901 | -0.81(-2.06%) |
Dec 09, 2011 | 38.84 | 39.71 | 38.77 | 39.54 | 5,126,522 | +0.83(+2.14%) |
Dec 08, 2011 | 39.31 | 39.64 | 38.59 | 38.71 | 6,173,838 | -0.78(-1.98%) |
Dec 07, 2011 | 39.63 | 39.72 | 38.99 | 39.50 | 6,039,791 | -0.48(-1.21%) |
Dec 06, 2011 | 40.26 | 40.33 | 39.66 | 39.98 | 4,193,769 | -0.07(-0.18%) |
Dec 05, 2011 | 40.38 | 40.67 | 39.71 | 40.05 | 6,289,109 | +0.42(+1.05%) |
Dec 02, 2011 | 39.91 | 40.54 | 39.58 | 39.63 | 4,934,682 | -0.02(-0.06%) |
Dec 01, 2011 | 39.45 | 40.05 | 39.43 | 39.66 | 4,936,554 | +0.01(+0.02%) |
Nov 30, 2011 | 38.79 | 39.68 | 38.73 | 39.65 | 6,949,610 | +1.90(+5.02%) |
Nov 29, 2011 | 38.05 | 38.59 | 37.72 | 37.75 | 6,035,172 | -0.07(-0.19%) |
Nov 28, 2011 | 37.22 | 37.84 | 37.17 | 37.83 | 6,756,868 | +1.85(+5.13%) |
Nov 25, 2011 | 35.78 | 36.59 | 35.75 | 35.98 | 2,436,552 | -0.04(-0.10%) |
Nov 23, 2011 | 36.91 | 36.91 | 35.99 | 36.02 | 6,681,410 | -1.30(-3.47%) |
Nov 22, 2011 | 37.39 | 37.69 | 37.09 | 37.31 | 6,341,026 | -0.25(-0.66%) |
Nov 21, 2011 | 37.66 | 37.75 | 36.73 | 37.56 | 7,039,697 | -1.06(-2.75%) |
Nov 18, 2011 | 38.80 | 38.94 | 38.31 | 38.62 | 4,381,120 | +0.11(+0.29%) |
Nov 17, 2011 | 38.90 | 39.30 | 38.15 | 38.51 | 7,082,762 | -0.51(-1.29%) |
Nov 16, 2011 | 39.30 | 39.82 | 38.96 | 39.02 | 5,484,644 | -0.82(-2.05%) |
Nov 15, 2011 | 39.59 | 40.14 | 39.28 | 39.84 | 6,269,095 | +0.05(+0.13%) |
Nov 14, 2011 | 39.77 | 39.99 | 39.55 | 39.79 | 5,977,758 | -0.06(-0.15%) |
Nov 11, 2011 | 39.56 | 40.59 | 39.56 | 39.84 | 6,906,238 | +0.89(+2.30%) |
Nov 10, 2011 | 39.01 | 39.34 | 38.78 | 38.95 | 7,716,522 | +0.53(+1.38%) |
Nov 09, 2011 | 38.68 | 39.00 | 38.14 | 38.42 | 7,205,093 | -1.32(-3.33%) |
Nov 08, 2011 | 39.77 | 39.87 | 38.91 | 39.74 | 6,161,494 | +0.50(+1.28%) |
Nov 07, 2011 | 39.23 | 39.31 | 38.46 | 39.24 | 5,097,542 | +0.01(+0.02%) |
Nov 04, 2011 | 38.81 | 39.36 | 38.59 | 39.23 | 5,547,689 | +0.01(+0.02%) |
Nov 03, 2011 | 38.64 | 39.42 | 38.19 | 39.23 | 7,895,353 | +1.08(+2.84%) |
Nov 02, 2011 | 37.83 | 38.49 | 37.83 | 38.14 | 6,704,307 | +0.91(+2.44%) |
Nov 01, 2011 | 36.99 | 37.84 | 36.66 | 37.23 | 8,890,802 | -0.87(-2.29%) |
Oct 31, 2011 | 38.59 | 38.79 | 38.10 | 38.11 | 5,498,457 | -1.08(-2.75%) |
Oct 28, 2011 | 39.15 | 39.39 | 38.91 | 39.18 | 7,444,847 | -0.14(-0.35%) |
Oct 27, 2011 | 38.75 | 39.65 | 38.61 | 39.32 | 10,173,979 | +1.94(+5.19%) |
Oct 26, 2011 | 37.15 | 37.67 | 36.82 | 37.38 | 7,527,006 | +0.50(+1.36%) |
Oct 25, 2011 | 37.32 | 37.74 | 36.76 | 36.88 | 7,616,396 | -0.77(-2.05%) |
Oct 24, 2011 | 37.19 | 37.88 | 37.16 | 37.65 | 8,710,976 | +0.36(+0.96%) |
Oct 21, 2011 | 36.52 | 37.39 | 36.25 | 37.29 | 12,315,144 | +2.05(+5.82%) |
Oct 20, 2011 | 35.55 | 35.89 | 34.80 | 35.24 | 7,710,248 | -0.26(-0.74%) |
Oct 19, 2011 | 35.79 | 36.19 | 35.34 | 35.50 | 6,233,943 | -0.37(-1.03%) |
Oct 18, 2011 | 34.72 | 36.23 | 34.11 | 35.87 | 7,940,009 | +1.19(+3.42%) |
Oct 17, 2011 | 35.80 | 35.80 | 34.58 | 34.69 | 6,001,210 | -1.27(-3.54%) |
Oct 14, 2011 | 35.31 | 35.96 | 35.25 | 35.96 | 5,145,176 | +1.13(+3.26%) |
Oct 13, 2011 | 34.97 | 34.99 | 34.28 | 34.83 | 6,505,578 | -0.44(-1.24%) |
Oct 12, 2011 | 34.74 | 35.75 | 34.71 | 35.26 | 7,801,214 | +0.81(+2.36%) |
Oct 11, 2011 | 34.12 | 34.71 | 33.91 | 34.45 | 5,666,129 | +0.15(+0.45%) |
Oct 10, 2011 | 33.70 | 34.47 | 33.70 | 34.30 | 4,772,979 | +1.21(+3.67%) |
Oct 07, 2011 | 33.03 | 33.63 | 32.76 | 33.08 | 7,370,716 | +0.31(+0.95%) |
Oct 06, 2011 | 32.32 | 32.81 | 31.78 | 32.77 | 7,999,145 | +0.50(+1.56%) |
Oct 05, 2011 | 31.93 | 32.38 | 31.46 | 32.27 | 7,857,843 | +0.52(+1.63%) |
Oct 04, 2011 | 30.32 | 31.77 | 29.98 | 31.75 | 9,620,975 | +0.97(+3.17%) |
Oct 03, 2011 | 31.61 | 31.99 | 30.78 | 30.78 | 13,285,750 | -1.16(-3.62%) |
Sep 30, 2011 | 32.01 | 32.98 | 31.87 | 31.93 | 7,541,588 | -0.79(-2.42%) |
Sep 29, 2011 | 32.92 | 33.31 | 31.90 | 32.73 | 7,078,057 | +0.53(+1.65%) |
Sep 28, 2011 | 32.90 | 33.24 | 32.14 | 32.19 | 7,683,303 | -0.63(-1.93%) |
Sep 27, 2011 | 32.75 | 33.42 | 32.61 | 32.83 | 8,346,432 | +0.97(+3.06%) |
Sep 26, 2011 | 31.27 | 31.91 | 30.69 | 31.85 | 9,755,607 | +1.00(+3.23%) |
Sep 23, 2011 | 30.38 | 31.26 | 30.28 | 30.86 | 10,508,148 | +0.33(+1.10%) |
Sep 22, 2011 | 31.47 | 31.64 | 30.18 | 30.52 | 16,225,409 | -2.11(-6.46%) |
Sep 21, 2011 | 33.95 | 34.24 | 32.62 | 32.63 | 6,059,229 | -1.37(-4.02%) |
Sep 20, 2011 | 34.53 | 34.69 | 33.96 | 34.00 | 5,041,353 | -0.41(-1.20%) |
Sep 19, 2011 | 33.58 | 34.62 | 33.54 | 34.41 | 8,638,174 | +0.14(+0.40%) |
Sep 16, 2011 | 34.17 | 34.54 | 33.68 | 34.27 | 7,983,536 | +0.36(+1.05%) |
Sep 15, 2011 | 33.45 | 33.93 | 33.27 | 33.92 | 6,165,431 | +0.89(+2.71%) |
Sep 14, 2011 | 32.67 | 33.55 | 31.94 | 33.02 | 6,834,534 | +0.61(+1.88%) |
Sep 13, 2011 | 32.14 | 32.89 | 31.91 | 32.41 | 9,802,297 | +0.31(+0.97%) |
Sep 12, 2011 | 32.08 | 32.51 | 31.36 | 32.10 | 10,294,060 | -0.42(-1.30%) |
Sep 09, 2011 | 32.96 | 33.36 | 32.29 | 32.52 | 8,162,437 | -0.88(-2.63%) |
Sep 08, 2011 | 33.93 | 34.39 | 33.25 | 33.40 | 5,731,862 | -0.80(-2.34%) |
Sep 07, 2011 | 33.42 | 34.20 | 33.21 | 34.20 | 6,961,165 | +1.44(+4.40%) |
Sep 06, 2011 | 32.06 | 32.88 | 31.56 | 32.76 | 7,153,376 | -0.29(-0.88%) |
Sep 02, 2011 | 33.42 | 33.69 | 32.93 | 33.05 | 5,405,970 | -1.04(-3.05%) |
Sep 01, 2011 | 34.72 | 35.13 | 34.01 | 34.09 | 7,353,136 | -0.68(-1.95%) |
Aug 31, 2011 | 34.88 | 35.23 | 34.42 | 34.77 | 7,790,743 | +0.38(+1.10%) |
Aug 30, 2011 | 34.09 | 34.67 | 33.66 | 34.39 | 7,478,769 | +0.21(+0.62%) |
Aug 29, 2011 | 33.58 | 34.22 | 33.45 | 34.18 | 5,559,153 | +1.11(+3.34%) |
Aug 26, 2011 | 32.22 | 33.37 | 31.67 | 33.07 | 8,709,248 | +0.55(+1.68%) |
Aug 25, 2011 | 32.73 | 33.10 | 32.04 | 32.53 | 10,383,574 | -0.07(-0.20%) |
Aug 24, 2011 | 32.08 | 32.69 | 31.86 | 32.59 | 7,034,211 | +0.48(+1.49%) |
Aug 23, 2011 | 30.73 | 32.11 | 30.49 | 32.11 | 9,187,233 | +1.61(+5.29%) |
Aug 22, 2011 | 31.79 | 31.88 | 30.27 | 30.50 | 11,009,684 | -0.18(-0.59%) |
Aug 19, 2011 | 30.77 | 31.92 | 30.63 | 30.68 | 15,599,554 | -0.41(-1.33%) |
Aug 18, 2011 | 32.33 | 32.34 | 30.64 | 31.10 | 18,060,414 | -2.35(-7.02%) |
Aug 17, 2011 | 33.54 | 34.09 | 33.05 | 33.45 | 8,098,078 | +0.21(+0.64%) |
Aug 16, 2011 | 33.75 | 33.95 | 33.08 | 33.23 | 11,574,075 | -0.87(-2.54%) |
Aug 15, 2011 | 34.01 | 34.52 | 33.82 | 34.10 | 11,658,920 | +0.25(+0.75%) |
Aug 12, 2011 | 32.63 | 33.92 | 32.22 | 33.85 | 14,258,638 | +1.62(+5.04%) |
Aug 11, 2011 | 31.57 | 32.72 | 31.16 | 32.22 | 14,579,231 | +1.02(+3.26%) |
Aug 10, 2011 | 33.00 | 33.10 | 31.10 | 31.20 | 20,634,938 | -2.56(-7.57%) |
Aug 09, 2011 | 33.40 | 33.79 | 31.59 | 33.76 | 16,515,405 | +1.78(+5.58%) |
Aug 08, 2011 | 33.40 | 34.21 | 31.93 | 31.98 | 18,356,420 | -2.66(-7.69%) |
Aug 05, 2011 | 35.68 | 35.94 | 34.11 | 34.64 | 22,418,870 | -0.51(-1.46%) |
Aug 04, 2011 | 36.52 | 36.75 | 35.12 | 35.15 | 14,394,279 | -2.09(-5.62%) |
Aug 03, 2011 | 37.05 | 37.29 | 36.02 | 37.25 | 11,196,489 | +0.28(+0.76%) |
Aug 02, 2011 | 37.99 | 38.31 | 36.96 | 36.97 | 9,135,410 | -1.34(-3.51%) |
Aug 01, 2011 | 38.99 | 39.02 | 37.67 | 38.31 | 8,490,900 | -0.03(-0.08%) |
Jul 29, 2011 | 37.68 | 38.88 | 37.54 | 38.34 | 8,579,100 | +0.07(+0.19%) |
Jul 28, 2011 | 38.80 | 39.32 | 38.17 | 38.26 | 11,214,628 | -0.33(-0.86%) |
Jul 27, 2011 | 39.73 | 39.80 | 38.60 | 38.60 | 12,151,670 | -1.36(-3.40%) |
Jul 26, 2011 | 40.67 | 40.72 | 39.90 | 39.95 | 5,594,552 | -0.69(-1.71%) |
Jul 25, 2011 | 40.32 | 40.92 | 40.29 | 40.65 | 5,491,908 | -0.07(-0.18%) |
Jul 22, 2011 | 41.17 | 41.32 | 40.08 | 40.72 | 14,871,158 | -1.31(-3.11%) |
Jul 21, 2011 | 41.66 | 42.27 | 41.56 | 42.03 | 6,265,590 | +0.63(+1.52%) |
Jul 20, 2011 | 41.61 | 41.73 | 41.18 | 41.40 | 5,216,073 | -0.06(-0.16%) |
Jul 19, 2011 | 41.03 | 41.59 | 41.02 | 41.46 | 3,960,909 | +0.62(+1.52%) |
Jul 18, 2011 | 41.10 | 41.14 | 40.58 | 40.84 | 3,901,353 | -0.49(-1.19%) |
Jul 15, 2011 | 41.36 | 41.40 | 40.90 | 41.33 | 5,595,504 | +0.17(+0.42%) |
Jul 14, 2011 | 41.66 | 41.86 | 41.07 | 41.16 | 3,870,737 | -0.42(-1.01%) |
Jul 13, 2011 | 41.70 | 42.07 | 41.43 | 41.58 | 4,688,021 | +0.22(+0.54%) |
Jul 12, 2011 | 41.88 | 42.09 | 41.30 | 41.35 | 6,364,382 | -0.74(-1.77%) |
Jul 11, 2011 | 42.32 | 42.62 | 41.98 | 42.10 | 4,747,005 | -0.89(-2.07%) |
Jul 08, 2011 | 43.08 | 43.19 | 42.74 | 42.99 | 3,996,476 | -0.65(-1.49%) |
Jul 07, 2011 | 43.58 | 43.79 | 43.41 | 43.64 | 3,988,065 | +0.54(+1.26%) |
Jul 06, 2011 | 42.96 | 43.28 | 42.78 | 43.09 | 5,353,464 | +0.17(+0.39%) |
Jul 05, 2011 | 43.09 | 43.44 | 42.86 | 42.93 | 5,679,561 | -0.53(-1.21%) |
Jul 01, 2011 | 42.95 | 43.64 | 42.71 | 43.46 | 5,232,301 | +0.43(+1.01%) |
Jun 30, 2011 | 42.44 | 43.28 | 42.42 | 43.02 | 5,385,165 | +0.70(+1.65%) |
Jun 29, 2011 | 42.25 | 42.53 | 42.00 | 42.32 | 5,025,719 | +0.17(+0.41%) |
Jun 28, 2011 | 41.17 | 42.16 | 40.95 | 42.15 | 6,860,055 | +1.15(+2.80%) |
Jun 27, 2011 | 40.82 | 41.11 | 40.54 | 41.00 | 4,440,287 | +0.32(+0.78%) |
Jun 24, 2011 | 40.83 | 40.98 | 40.55 | 40.68 | 4,907,738 | -0.11(-0.27%) |
Jun 23, 2011 | 40.65 | 40.83 | 40.09 | 40.79 | 6,540,295 | -0.37(-0.89%) |
Jun 22, 2011 | 41.53 | 41.67 | 41.11 | 41.16 | 4,919,561 | -0.58(-1.38%) |
Jun 21, 2011 | 41.12 | 41.84 | 40.99 | 41.74 | 6,684,574 | +1.00(+2.45%) |
Jun 20, 2011 | 40.82 | 40.86 | 40.63 | 40.74 | 3,802,925 | +0.42(+1.04%) |
Jun 17, 2011 | 41.11 | 41.15 | 40.24 | 40.32 | 7,310,619 | -0.36(-0.89%) |
Jun 16, 2011 | 40.41 | 40.83 | 40.26 | 40.68 | 4,659,343 | +0.22(+0.54%) |
Jun 15, 2011 | 40.91 | 41.06 | 40.41 | 40.47 | 5,594,103 | -0.82(-1.99%) |
Jun 14, 2011 | 40.66 | 41.51 | 40.61 | 41.29 | 5,872,310 | +1.07(+2.66%) |
Jun 13, 2011 | 40.27 | 40.49 | 39.98 | 40.22 | 4,363,104 | +0.13(+0.32%) |
Jun 10, 2011 | 40.65 | 40.65 | 39.98 | 40.09 | 4,446,341 | -0.67(-1.65%) |
Jun 09, 2011 | 40.48 | 41.00 | 40.33 | 40.76 | 4,491,814 | +0.28(+0.70%) |
Jun 08, 2011 | 40.83 | 40.99 | 40.38 | 40.48 | 6,285,624 | -0.56(-1.37%) |
Jun 07, 2011 | 41.70 | 41.73 | 41.00 | 41.04 | 4,386,623 | -0.43(-1.04%) |
Jun 06, 2011 | 41.23 | 41.63 | 40.99 | 41.48 | 6,493,948 | +0.14(+0.35%) |
Jun 03, 2011 | 41.00 | 41.81 | 40.91 | 41.33 | 5,558,488 | -0.72(-1.72%) |
May 24, 2011 | 42.22 | 42.42 | 41.70 | 42.05 | 5,152,193 | -0.17(-0.39%) |
May 23, 2011 | 41.96 | 42.54 | 41.88 | 42.22 | 5,657,058 | -0.37(-0.86%) |
May 20, 2011 | 42.87 | 42.96 | 42.27 | 42.59 | 5,590,251 | -0.36(-0.84%) |
May 19, 2011 | 43.30 | 43.41 | 42.69 | 42.95 | 5,042,192 | -0.04(-0.10%) |
May 18, 2011 | 42.52 | 43.09 | 42.03 | 42.99 | 7,626,438 | +0.65(+1.54%) |
May 17, 2011 | 43.00 | 43.16 | 42.13 | 42.34 | 7,025,543 | -0.82(-1.90%) |
May 16, 2011 | 43.39 | 43.75 | 43.07 | 43.16 | 6,177,653 | -0.28(-0.64%) |
May 13, 2011 | 43.78 | 43.96 | 43.29 | 43.44 | 5,191,976 | -0.25(-0.58%) |
May 12, 2011 | 44.01 | 44.06 | 43.51 | 43.69 | 7,782,041 | -0.30(-0.69%) |
May 11, 2011 | 44.23 | 44.42 | 43.76 | 43.99 | 4,667,250 | -0.34(-0.78%) |
May 10, 2011 | 44.39 | 44.50 | 44.06 | 44.34 | 5,867,583 | +0.10(+0.23%) |
May 09, 2011 | 43.86 | 44.52 | 43.73 | 44.24 | 4,508,182 | +0.48(+1.10%) |
May 06, 2011 | 43.65 | 44.28 | 43.52 | 43.76 | 5,613,913 | +0.57(+1.33%) |
May 05, 2011 | 42.99 | 43.78 | 42.59 | 43.18 | 6,386,067 | -0.12(-0.28%) |
May 04, 2011 | 44.24 | 44.40 | 43.23 | 43.30 | 8,841,541 | -1.06(-2.39%) |
May 03, 2011 | 44.19 | 44.40 | 43.98 | 44.37 | 5,611,945 | +0.19(+0.42%) |
May 02, 2011 | 44.17 | 44.22 | 44.08 | 44.18 | 5,754,278 | +0.22(+0.51%) |
Apr 29, 2011 | 43.86 | 44.17 | 43.79 | 43.96 | 5,724,577 | +0.16(+0.36%) |
Apr 28, 2011 | 44.08 | 44.28 | 43.78 | 43.80 | 7,023,750 | -0.32(-0.73%) |
Apr 27, 2011 | 44.58 | 44.58 | 43.99 | 44.12 | 7,709,594 | -0.39(-0.87%) |
Apr 26, 2011 | 43.51 | 44.51 | 43.49 | 44.51 | 8,861,361 | +1.21(+2.79%) |
Apr 25, 2011 | 43.51 | 43.53 | 43.23 | 43.30 | 7,027,940 | -0.29(-0.66%) |
Apr 21, 2011 | 43.07 | 43.86 | 42.64 | 43.59 | 13,435,501 | +1.42(+3.37%) |
Apr 20, 2011 | 41.92 | 42.70 | 41.47 | 42.17 | 7,641,634 | +0.92(+2.23%) |
Apr 19, 2011 | 41.03 | 41.36 | 40.78 | 41.25 | 4,335,469 | +0.25(+0.61%) |
Apr 18, 2011 | 41.00 | 41.09 | 40.45 | 41.00 | 4,396,834 | -0.46(-1.11%) |
Apr 15, 2011 | 41.32 | 41.55 | 41.00 | 41.46 | 6,725,506 | +0.18(+0.43%) |
Apr 14, 2011 | 40.88 | 41.36 | 40.43 | 41.28 | 4,314,570 | +0.14(+0.33%) |
Apr 13, 2011 | 41.35 | 41.38 | 40.88 | 41.14 | 4,306,006 | -0.16(-0.38%) |
Apr 12, 2011 | 41.62 | 41.75 | 41.14 | 41.30 | 5,273,404 | -0.52(-1.25%) |
Apr 11, 2011 | 41.89 | 42.18 | 41.58 | 41.83 | 3,825,785 | -0.03(-0.07%) |
Apr 08, 2011 | 42.31 | 42.36 | 41.49 | 41.85 | 4,436,231 | -0.14(-0.32%) |
Apr 07, 2011 | 42.13 | 42.47 | 41.85 | 41.99 | 6,471,245 | -0.26(-0.61%) |
Apr 06, 2011 | 42.56 | 42.71 | 42.06 | 42.25 | 4,890,372 | -0.14(-0.34%) |
Apr 05, 2011 | 42.42 | 42.71 | 42.36 | 42.39 | 3,680,844 | -0.13(-0.30%) |
Apr 04, 2011 | 42.68 | 42.94 | 42.41 | 42.52 | 6,551,456 | -0.02(-0.05%) |
Apr 01, 2011 | 43.05 | 43.09 | 42.41 | 42.54 | 6,588,506 | -0.32(-0.75%) |
Mar 31, 2011 | 42.79 | 43.04 | 42.76 | 42.87 | 4,479,558 | +0.09(+0.20%) |
Mar 30, 2011 | 42.98 | 42.99 | 42.64 | 42.78 | 4,946,507 | -0.01(-0.02%) |
Mar 29, 2011 | 41.88 | 42.81 | 41.49 | 42.79 | 7,205,237 | +0.92(+2.19%) |
Mar 28, 2011 | 41.91 | 42.41 | 41.70 | 41.87 | 8,256,859 | +0.67(+1.62%) |
Mar 25, 2011 | 41.44 | 41.57 | 41.19 | 41.20 | 4,334,388 | -0.24(-0.59%) |
Mar 24, 2011 | 41.21 | 41.44 | 40.85 | 41.44 | 3,447,008 | +0.45(+1.10%) |
Mar 23, 2011 | 40.48 | 41.11 | 40.42 | 40.99 | 3,625,807 | +0.40(+0.99%) |
Mar 22, 2011 | 40.99 | 41.11 | 40.57 | 40.59 | 4,700,406 | -0.36(-0.88%) |
Mar 21, 2011 | 41.00 | 41.07 | 40.78 | 40.95 | 4,767,532 | +0.85(+2.11%) |
Mar 18, 2011 | 40.09 | 40.58 | 39.89 | 40.10 | 7,399,622 | +0.47(+1.18%) |
Mar 17, 2011 | 39.55 | 39.99 | 39.36 | 39.64 | 5,052,109 | +0.67(+1.71%) |
Mar 16, 2011 | 39.74 | 39.85 | 38.58 | 38.97 | 7,702,897 | -0.90(-2.27%) |
Mar 15, 2011 | 39.48 | 40.17 | 39.43 | 39.87 | 6,682,878 | -0.34(-0.84%) |
Mar 14, 2011 | 40.00 | 40.39 | 39.58 | 40.21 | 5,977,247 | -0.19(-0.46%) |
Mar 11, 2011 | 40.03 | 40.55 | 39.82 | 40.40 | 4,491,316 | +0.34(+0.86%) |
Mar 10, 2011 | 40.59 | 40.59 | 39.79 | 40.05 | 7,259,494 | -0.66(-1.62%) |
Mar 09, 2011 | 40.90 | 41.24 | 40.40 | 40.71 | 6,732,446 | -0.42(-1.03%) |
Mar 08, 2011 | 40.40 | 41.34 | 40.03 | 41.14 | 5,430,259 | +0.80(+1.98%) |
Mar 07, 2011 | 40.77 | 41.26 | 40.00 | 40.34 | 5,821,570 | -0.23(-0.57%) |
Mar 04, 2011 | 41.12 | 41.17 | 40.07 | 40.57 | 5,483,174 | -0.56(-1.36%) |
Mar 03, 2011 | 40.36 | 41.30 | 40.36 | 41.13 | 5,253,126 | +1.25(+3.13%) |
Mar 02, 2011 | 40.63 | 40.72 | 39.53 | 39.88 | 9,271,882 | -0.65(-1.59%) |