Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.56 | 34.86 | 33.31 | 33.54 | 25,646,642 | -0.87(-2.52%) |
Feb 28, 2012 | 34.24 | 34.68 | 34.13 | 34.41 | 17,853,326 | +0.28(+0.81%) |
Feb 27, 2012 | 34.25 | 34.41 | 33.98 | 34.13 | 18,196,256 | -0.47(-1.37%) |
Feb 24, 2012 | 34.64 | 35.26 | 34.52 | 34.61 | 16,913,132 | +0.10(+0.30%) |
Feb 23, 2012 | 34.87 | 34.90 | 34.22 | 34.50 | 16,966,854 | -0.27(-0.77%) |
Feb 22, 2012 | 34.51 | 35.09 | 34.45 | 34.77 | 16,937,002 | +0.12(+0.34%) |
Feb 21, 2012 | 34.56 | 35.13 | 34.31 | 34.65 | 23,338,680 | +0.73(+2.16%) |
Feb 17, 2012 | 34.76 | 34.79 | 33.62 | 33.92 | 21,993,144 | -0.63(-1.82%) |
Feb 16, 2012 | 33.24 | 35.06 | 33.02 | 34.55 | 30,077,152 | +1.13(+3.40%) |
Feb 15, 2012 | 34.13 | 34.13 | 33.06 | 33.42 | 32,189,980 | -0.44(-1.30%) |
Feb 14, 2012 | 34.85 | 35.06 | 33.52 | 33.86 | 36,450,484 | -1.34(-3.81%) |
Feb 13, 2012 | 35.89 | 35.90 | 35.03 | 35.20 | 15,604,015 | -0.22(-0.62%) |
Feb 10, 2012 | 35.72 | 35.77 | 34.99 | 35.42 | 20,794,234 | -1.17(-3.19%) |
Feb 09, 2012 | 37.10 | 37.24 | 36.27 | 36.59 | 18,803,456 | -0.09(-0.24%) |
Feb 08, 2012 | 36.52 | 37.26 | 36.47 | 36.67 | 20,989,584 | +0.61(+1.71%) |
Feb 07, 2012 | 36.61 | 36.65 | 35.82 | 36.06 | 19,632,142 | -0.77(-2.10%) |
Feb 06, 2012 | 36.18 | 36.88 | 36.02 | 36.83 | 15,987,715 | +0.20(+0.54%) |
Feb 03, 2012 | 36.47 | 36.81 | 36.10 | 36.63 | 21,544,392 | +0.76(+2.13%) |
Feb 02, 2012 | 36.60 | 36.88 | 35.79 | 35.87 | 21,895,460 | -0.51(-1.41%) |
Feb 01, 2012 | 36.88 | 37.01 | 36.33 | 36.38 | 21,734,874 | -0.04(-0.11%) |
Jan 31, 2012 | 36.81 | 37.01 | 35.78 | 36.42 | 23,643,606 | +0.09(+0.24%) |
Jan 30, 2012 | 35.68 | 36.46 | 35.53 | 36.33 | 18,692,216 | -0.02(-0.06%) |
Jan 27, 2012 | 36.44 | 37.39 | 36.31 | 36.36 | 19,680,878 | -0.29(-0.80%) |
Jan 26, 2012 | 36.71 | 38.59 | 36.39 | 36.65 | 38,647,976 | +0.33(+0.91%) |
Jan 25, 2012 | 34.37 | 36.53 | 34.13 | 36.32 | 30,129,828 | +1.66(+4.80%) |
Jan 24, 2012 | 34.24 | 34.73 | 33.91 | 34.65 | 18,902,398 | +0.07(+0.21%) |
Jan 23, 2012 | 34.25 | 34.80 | 34.05 | 34.58 | 24,287,978 | +0.61(+1.81%) |
Jan 20, 2012 | 34.81 | 34.95 | 33.80 | 33.97 | 26,077,342 | -1.00(-2.86%) |
Jan 19, 2012 | 35.14 | 35.44 | 34.13 | 34.97 | 37,964,812 | -0.08(-0.22%) |
Jan 18, 2012 | 33.83 | 35.22 | 33.75 | 35.05 | 32,575,480 | +1.10(+3.25%) |
Jan 17, 2012 | 33.94 | 34.12 | 33.43 | 33.94 | 25,888,518 | +0.84(+2.55%) |
Jan 13, 2012 | 33.00 | 33.37 | 32.71 | 33.10 | 17,873,720 | -0.35(-1.06%) |
Jan 12, 2012 | 33.39 | 33.65 | 32.89 | 33.46 | 22,353,826 | +0.63(+1.92%) |
Jan 11, 2012 | 31.81 | 33.03 | 31.56 | 32.83 | 21,820,966 | +1.02(+3.22%) |
Jan 10, 2012 | 31.75 | 32.26 | 31.53 | 31.80 | 20,293,208 | +1.22(+4.00%) |
Jan 09, 2012 | 30.53 | 30.81 | 30.38 | 30.58 | 10,526,824 | +0.13(+0.44%) |
Jan 06, 2012 | 30.96 | 31.06 | 30.39 | 30.45 | 12,202,476 | -0.34(-1.09%) |
Jan 05, 2012 | 30.85 | 31.14 | 30.50 | 30.78 | 16,626,488 | -0.42(-1.33%) |
Jan 04, 2012 | 30.67 | 31.33 | 30.55 | 31.20 | 17,404,768 | +2.38(+8.26%) |
Dec 30, 2011 | 28.62 | 28.99 | 28.62 | 28.82 | 11,283,313 | +0.20(+0.68%) |
Dec 29, 2011 | 28.40 | 28.66 | 28.24 | 28.62 | 12,184,066 | +0.18(+0.63%) |
Dec 28, 2011 | 29.63 | 29.76 | 28.42 | 28.44 | 16,784,692 | -1.21(-4.09%) |
Dec 27, 2011 | 29.97 | 30.11 | 29.50 | 29.65 | 9,749,424 | -0.36(-1.20%) |
Dec 23, 2011 | 30.28 | 30.28 | 29.77 | 30.02 | 9,181,745 | +0.45(+1.51%) |
Dec 21, 2011 | 29.44 | 29.74 | 28.95 | 29.57 | 15,371,310 | +0.13(+0.45%) |
Dec 20, 2011 | 28.75 | 29.55 | 28.75 | 29.44 | 15,964,839 | +1.44(+5.15%) |
Dec 19, 2011 | 28.77 | 29.02 | 27.92 | 27.99 | 17,295,756 | -0.98(-3.38%) |
Dec 16, 2011 | 29.26 | 29.68 | 28.64 | 28.97 | 23,921,030 | +0.09(+0.33%) |
Dec 15, 2011 | 29.33 | 30.02 | 28.73 | 28.88 | 23,935,806 | -0.45(-1.52%) |
Dec 14, 2011 | 28.97 | 29.80 | 28.61 | 29.33 | 25,221,180 | -0.27(-0.90%) |
Dec 13, 2011 | 30.63 | 30.99 | 29.33 | 29.59 | 23,388,912 | -0.60(-1.97%) |
Dec 12, 2011 | 30.39 | 30.47 | 29.76 | 30.19 | 16,666,923 | -0.93(-3.00%) |
Dec 09, 2011 | 30.02 | 31.52 | 29.88 | 31.12 | 19,625,844 | +1.09(+3.63%) |
Dec 08, 2011 | 31.23 | 31.39 | 29.82 | 30.03 | 21,264,348 | -1.63(-5.15%) |
Dec 07, 2011 | 31.44 | 31.96 | 31.18 | 31.66 | 17,176,106 | -0.09(-0.30%) |
Dec 06, 2011 | 31.10 | 32.29 | 31.07 | 31.75 | 18,899,310 | +0.24(+0.77%) |
Dec 05, 2011 | 31.50 | 31.86 | 31.27 | 31.51 | 20,684,228 | +0.73(+2.37%) |
Dec 02, 2011 | 31.37 | 31.62 | 30.70 | 30.78 | 19,198,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.81 | 31.42 | 30.43 | 30.77 | 17,523,010 | -0.25(-0.81%) |
Nov 30, 2011 | 30.49 | 31.06 | 30.16 | 31.02 | 30,749,542 | +2.44(+8.55%) |
Nov 29, 2011 | 28.42 | 28.85 | 28.02 | 28.57 | 19,067,458 | +0.42(+1.50%) |
Nov 28, 2011 | 28.17 | 28.32 | 27.72 | 28.15 | 19,034,962 | +1.66(+6.27%) |
Nov 25, 2011 | 26.76 | 27.12 | 26.45 | 26.49 | 9,525,178 | -0.44(-1.63%) |
Nov 23, 2011 | 27.48 | 27.64 | 26.90 | 26.93 | 19,742,266 | -0.99(-3.54%) |
Nov 22, 2011 | 28.11 | 28.50 | 27.69 | 27.92 | 20,739,116 | -0.39(-1.38%) |
Nov 21, 2011 | 28.03 | 28.54 | 27.60 | 28.31 | 23,621,146 | -0.63(-2.17%) |
Nov 18, 2011 | 29.36 | 29.48 | 28.66 | 28.93 | 22,119,474 | +0.09(+0.30%) |
Nov 17, 2011 | 29.65 | 29.86 | 28.58 | 28.85 | 28,794,572 | -1.09(-3.64%) |
Nov 16, 2011 | 30.51 | 30.71 | 29.80 | 29.94 | 26,949,854 | -1.07(-3.46%) |
Nov 15, 2011 | 30.70 | 31.27 | 30.52 | 31.01 | 20,738,716 | -0.08(-0.25%) |
Nov 14, 2011 | 31.12 | 31.49 | 30.68 | 31.09 | 23,151,484 | -0.13(-0.43%) |
Nov 11, 2011 | 31.24 | 31.33 | 30.74 | 31.22 | 20,800,284 | +0.52(+1.68%) |
Nov 10, 2011 | 30.93 | 31.19 | 30.05 | 30.70 | 23,058,838 | +0.31(+1.03%) |
Nov 09, 2011 | 31.67 | 32.06 | 30.06 | 30.39 | 36,728,288 | -2.42(-7.38%) |
Nov 08, 2011 | 32.76 | 32.98 | 32.03 | 32.81 | 24,609,280 | +0.49(+1.53%) |
Nov 07, 2011 | 31.39 | 32.41 | 31.33 | 32.32 | 24,095,256 | +0.74(+2.33%) |
Nov 04, 2011 | 31.24 | 31.72 | 30.87 | 31.58 | 23,504,580 | +0.16(+0.52%) |
Nov 03, 2011 | 31.61 | 31.74 | 30.76 | 31.42 | 25,804,022 | +0.26(+0.83%) |
Nov 02, 2011 | 31.41 | 31.50 | 30.44 | 31.16 | 25,698,602 | +0.80(+2.63%) |
Nov 01, 2011 | 29.37 | 31.06 | 28.61 | 30.36 | 43,194,916 | -1.17(-3.73%) |
Oct 31, 2011 | 32.11 | 32.61 | 31.52 | 31.53 | 27,945,712 | -1.99(-5.93%) |
Oct 28, 2011 | 32.74 | 34.06 | 32.51 | 33.52 | 30,019,110 | +0.04(+0.12%) |
Oct 27, 2011 | 33.38 | 34.07 | 32.60 | 33.49 | 53,122,564 | +2.70(+8.78%) |
Oct 26, 2011 | 30.94 | 31.04 | 29.76 | 30.78 | 29,944,710 | +0.85(+2.85%) |
Oct 25, 2011 | 30.79 | 30.83 | 29.76 | 29.93 | 29,131,876 | -1.01(-3.27%) |
Oct 24, 2011 | 30.21 | 31.22 | 29.92 | 30.94 | 39,219,332 | +2.29(+7.98%) |
Oct 21, 2011 | 28.14 | 28.69 | 27.75 | 28.65 | 35,656,040 | +1.40(+5.14%) |
Oct 20, 2011 | 27.14 | 27.96 | 26.32 | 27.25 | 39,637,188 | +0.32(+1.19%) |
Oct 19, 2011 | 27.55 | 28.42 | 26.80 | 26.93 | 35,757,920 | -0.78(-2.83%) |
Oct 18, 2011 | 27.09 | 27.94 | 26.01 | 27.71 | 34,771,724 | +0.21(+0.77%) |
Oct 17, 2011 | 28.32 | 28.35 | 27.34 | 27.50 | 30,062,468 | -1.30(-4.51%) |
Oct 14, 2011 | 28.79 | 29.14 | 28.25 | 28.80 | 26,929,542 | +1.20(+4.34%) |
Oct 13, 2011 | 27.81 | 27.81 | 26.76 | 27.60 | 32,350,378 | -0.51(-1.81%) |
Oct 12, 2011 | 28.59 | 29.26 | 27.88 | 28.11 | 38,127,824 | +0.54(+1.96%) |
Oct 11, 2011 | 27.16 | 28.01 | 26.93 | 27.57 | 28,991,780 | -0.45(-1.61%) |
Oct 10, 2011 | 27.35 | 28.12 | 27.34 | 28.02 | 40,002,832 | +1.57(+5.94%) |
Oct 07, 2011 | 27.65 | 27.78 | 26.11 | 26.45 | 64,093,212 | -0.68(-2.49%) |
Oct 06, 2011 | 27.35 | 27.51 | 26.74 | 27.13 | 67,358,072 | +0.36(+1.34%) |
Oct 05, 2011 | 24.72 | 26.79 | 24.46 | 26.77 | 49,180,076 | +1.78(+7.13%) |
Oct 04, 2011 | 22.80 | 25.14 | 22.44 | 24.99 | 50,608,168 | +1.76(+7.57%) |
Oct 03, 2011 | 24.11 | 24.55 | 23.22 | 23.23 | 41,891,776 | -0.45(-1.90%) |
Sep 30, 2011 | 23.96 | 24.72 | 23.62 | 23.68 | 32,124,902 | -0.69(-2.84%) |
Sep 29, 2011 | 25.91 | 25.94 | 23.83 | 24.37 | 51,054,844 | -0.75(-2.97%) |
Sep 28, 2011 | 26.85 | 27.17 | 24.95 | 25.12 | 38,612,420 | -1.96(-7.24%) |
Sep 27, 2011 | 27.91 | 28.19 | 26.87 | 27.08 | 36,538,312 | +0.82(+3.11%) |
Sep 26, 2011 | 25.08 | 26.36 | 24.23 | 26.26 | 37,265,588 | +1.09(+4.33%) |
Sep 23, 2011 | 24.42 | 25.73 | 24.42 | 25.18 | 29,683,430 | +0.18(+0.72%) |
Sep 22, 2011 | 26.02 | 26.05 | 24.09 | 25.00 | 63,850,604 | -2.68(-9.69%) |
Sep 21, 2011 | 29.62 | 29.63 | 27.66 | 27.68 | 52,689,232 | -2.30(-7.68%) |
Sep 20, 2011 | 31.08 | 31.71 | 29.66 | 29.98 | 32,917,208 | -1.30(-4.15%) |
Sep 19, 2011 | 31.49 | 31.53 | 30.57 | 31.28 | 23,817,264 | -1.07(-3.29%) |
Sep 16, 2011 | 33.45 | 33.51 | 32.11 | 32.35 | 19,674,216 | -0.74(-2.23%) |
Sep 15, 2011 | 33.04 | 33.23 | 32.28 | 33.09 | 15,586,216 | +0.65(+1.99%) |
Sep 14, 2011 | 32.80 | 32.88 | 31.54 | 32.44 | 21,547,888 | -0.23(-0.69%) |
Sep 13, 2011 | 32.25 | 32.88 | 31.75 | 32.67 | 16,566,972 | +0.54(+1.67%) |
Sep 12, 2011 | 31.90 | 32.69 | 31.30 | 32.13 | 24,971,478 | -0.53(-1.62%) |
Sep 09, 2011 | 33.84 | 33.96 | 32.28 | 32.66 | 32,997,634 | -1.77(-5.15%) |
Sep 08, 2011 | 34.81 | 35.43 | 34.23 | 34.43 | 17,685,990 | -0.70(-1.99%) |
Sep 07, 2011 | 35.29 | 35.43 | 34.90 | 35.13 | 20,384,018 | +0.63(+1.83%) |
Sep 06, 2011 | 33.80 | 34.56 | 33.44 | 34.50 | 19,103,356 | -0.45(-1.29%) |
Sep 02, 2011 | 35.12 | 35.43 | 34.64 | 34.95 | 19,586,034 | -1.18(-3.27%) |
Sep 01, 2011 | 36.47 | 37.20 | 35.97 | 36.13 | 18,678,844 | -0.51(-1.38%) |
Aug 31, 2011 | 36.76 | 37.80 | 36.24 | 36.64 | 27,527,302 | +0.39(+1.07%) |
Aug 30, 2011 | 35.47 | 36.49 | 35.10 | 36.25 | 18,165,768 | +0.62(+1.75%) |
Aug 29, 2011 | 35.08 | 35.69 | 34.78 | 35.63 | 13,614,119 | +1.00(+2.87%) |
Aug 26, 2011 | 33.57 | 34.79 | 32.95 | 34.63 | 18,907,524 | +0.80(+2.37%) |
Aug 25, 2011 | 34.26 | 34.64 | 33.53 | 33.83 | 18,972,430 | +0.02(+0.07%) |
Aug 24, 2011 | 33.40 | 33.86 | 32.75 | 33.81 | 20,566,002 | +0.45(+1.35%) |
Aug 23, 2011 | 32.63 | 33.48 | 32.32 | 33.36 | 19,966,406 | +1.00(+3.10%) |
Aug 22, 2011 | 33.68 | 33.74 | 32.24 | 32.35 | 20,706,416 | -0.26(-0.81%) |
Aug 19, 2011 | 32.62 | 34.37 | 32.48 | 32.62 | 25,933,700 | -0.71(-2.12%) |
Aug 18, 2011 | 35.11 | 35.13 | 32.81 | 33.33 | 38,292,780 | -2.92(-8.07%) |
Aug 17, 2011 | 35.93 | 37.01 | 35.89 | 36.25 | 18,515,620 | +0.47(+1.30%) |
Aug 16, 2011 | 35.78 | 36.24 | 35.38 | 35.78 | 22,516,732 | -0.52(-1.44%) |
Aug 15, 2011 | 35.54 | 36.32 | 35.47 | 36.31 | 17,992,422 | +1.00(+2.82%) |
Aug 12, 2011 | 36.34 | 36.35 | 35.08 | 35.31 | 19,803,478 | -0.33(-0.92%) |
Aug 11, 2011 | 34.45 | 36.15 | 33.96 | 35.64 | 24,945,174 | +1.77(+5.21%) |
Aug 10, 2011 | 34.28 | 35.43 | 33.53 | 33.87 | 33,135,406 | -1.17(-3.33%) |
Aug 09, 2011 | 34.32 | 35.13 | 32.24 | 35.04 | 42,950,980 | +2.46(+7.54%) |
Aug 08, 2011 | 34.32 | 35.01 | 32.04 | 32.58 | 42,587,052 | -3.19(-8.91%) |
Aug 05, 2011 | 37.08 | 37.69 | 34.24 | 35.77 | 39,993,460 | -0.63(-1.73%) |
Aug 04, 2011 | 38.37 | 38.43 | 36.38 | 36.40 | 35,044,756 | -2.99(-7.60%) |
Aug 03, 2011 | 39.98 | 40.33 | 38.50 | 39.39 | 24,926,846 | -0.61(-1.54%) |
Aug 02, 2011 | 40.99 | 41.76 | 39.99 | 40.01 | 18,467,498 | -1.35(-3.25%) |
Aug 01, 2011 | 42.29 | 42.43 | 40.77 | 41.35 | 16,630,365 | +0.16(+0.40%) |
Jul 29, 2011 | 41.35 | 41.87 | 40.58 | 41.19 | 20,144,318 | -0.84(-2.00%) |
Jul 28, 2011 | 42.27 | 42.73 | 42.00 | 42.03 | 15,042,079 | -0.32(-0.75%) |
Jul 27, 2011 | 43.27 | 43.80 | 42.20 | 42.35 | 17,642,536 | -1.27(-2.91%) |
Jul 26, 2011 | 43.61 | 44.16 | 43.11 | 43.62 | 20,471,154 | +0.48(+1.12%) |
Jul 25, 2011 | 42.91 | 43.52 | 42.67 | 43.13 | 12,207,289 | -0.16(-0.38%) |
Jul 22, 2011 | 43.17 | 43.41 | 43.17 | 43.30 | 14,941,107 | +0.26(+0.60%) |
Jul 21, 2011 | 43.51 | 44.08 | 42.60 | 43.04 | 23,757,262 | -0.45(-1.04%) |
Jul 20, 2011 | 43.91 | 43.94 | 43.14 | 43.49 | 18,073,294 | -0.30(-0.67%) |
Jul 19, 2011 | 43.55 | 43.85 | 43.28 | 43.79 | 16,492,083 | +0.97(+2.27%) |
Jul 18, 2011 | 42.92 | 43.52 | 42.49 | 42.82 | 18,918,670 | -0.23(-0.52%) |
Jul 15, 2011 | 42.59 | 43.09 | 42.44 | 43.04 | 17,616,408 | +0.85(+2.01%) |
Jul 14, 2011 | 43.01 | 43.17 | 42.00 | 42.19 | 21,269,840 | -0.50(-1.17%) |
Jul 13, 2011 | 42.47 | 43.47 | 42.29 | 42.69 | 22,664,314 | +0.82(+1.97%) |
Jul 12, 2011 | 41.11 | 42.64 | 41.07 | 41.87 | 23,694,050 | +0.60(+1.46%) |
Jul 11, 2011 | 41.71 | 41.97 | 41.05 | 41.26 | 25,749,816 | -1.41(-3.30%) |
Jul 08, 2011 | 42.28 | 42.76 | 41.93 | 42.67 | 23,073,892 | -0.29(-0.67%) |
Jul 07, 2011 | 42.41 | 43.45 | 42.16 | 42.96 | 30,446,360 | +1.53(+3.68%) |
Jul 06, 2011 | 41.03 | 41.66 | 40.84 | 41.43 | 17,615,782 | -0.08(-0.19%) |
Jul 05, 2011 | 41.43 | 41.79 | 41.15 | 41.51 | 20,253,526 | +0.09(+0.22%) |
Jul 01, 2011 | 40.91 | 41.42 | 40.23 | 41.42 | 22,060,518 | +0.46(+1.13%) |
Jun 30, 2011 | 40.21 | 41.36 | 40.16 | 40.95 | 31,325,364 | +0.99(+2.48%) |
Jun 29, 2011 | 39.54 | 40.74 | 39.37 | 39.96 | 31,639,676 | +0.91(+2.34%) |
Jun 28, 2011 | 37.86 | 39.06 | 37.70 | 39.05 | 24,620,700 | +1.35(+3.59%) |
Jun 27, 2011 | 37.26 | 37.80 | 36.70 | 37.69 | 18,205,812 | +0.20(+0.54%) |
Jun 24, 2011 | 38.28 | 38.44 | 37.31 | 37.49 | 22,942,536 | -0.39(-1.04%) |
Jun 23, 2011 | 37.04 | 37.98 | 36.47 | 37.89 | 27,963,982 | +0.06(+0.16%) |
Jun 22, 2011 | 38.09 | 38.63 | 37.80 | 37.83 | 19,749,084 | -0.29(-0.77%) |
Jun 21, 2011 | 37.20 | 38.23 | 37.14 | 38.12 | 22,248,146 | +1.42(+3.86%) |
Jun 20, 2011 | 36.75 | 37.07 | 36.67 | 36.70 | 23,734,878 | -0.40(-1.09%) |
Jun 17, 2011 | 37.64 | 37.78 | 36.77 | 37.11 | 22,415,940 | +0.06(+0.17%) |
Jun 16, 2011 | 37.13 | 37.67 | 36.43 | 37.04 | 28,983,062 | -0.53(-1.40%) |
Jun 15, 2011 | 38.41 | 38.58 | 37.23 | 37.57 | 30,474,862 | -1.05(-2.71%) |
Jun 14, 2011 | 38.10 | 39.00 | 37.90 | 38.62 | 25,620,348 | +1.20(+3.21%) |
Jun 13, 2011 | 38.06 | 38.17 | 36.81 | 37.42 | 22,605,762 | -0.46(-1.23%) |
Jun 10, 2011 | 38.24 | 38.58 | 37.69 | 37.88 | 22,618,384 | -0.71(-1.85%) |
Jun 09, 2011 | 37.72 | 39.02 | 37.55 | 38.59 | 21,283,278 | +0.80(+2.11%) |
Jun 08, 2011 | 38.14 | 38.50 | 37.56 | 37.79 | 23,462,138 | -0.73(-1.89%) |
Jun 07, 2011 | 39.05 | 39.17 | 38.51 | 38.52 | 19,434,414 | -0.02(-0.06%) |
Jun 06, 2011 | 38.98 | 39.54 | 38.33 | 38.55 | 26,560,828 | -0.11(-0.28%) |
Jun 03, 2011 | 37.86 | 39.10 | 37.47 | 38.65 | 24,376,324 | +0.86(+2.27%) |
May 24, 2011 | 37.42 | 38.08 | 37.24 | 37.79 | 28,697,726 | +1.08(+2.95%) |
May 23, 2011 | 36.34 | 37.08 | 36.13 | 36.71 | 26,158,012 | -0.74(-1.98%) |
May 20, 2011 | 37.27 | 38.07 | 36.54 | 37.45 | 31,987,600 | +0.32(+0.85%) |
May 19, 2011 | 37.72 | 37.76 | 36.90 | 37.14 | 26,693,576 | -0.50(-1.34%) |
May 18, 2011 | 36.60 | 37.87 | 36.54 | 37.64 | 37,050,312 | +1.39(+3.82%) |
May 17, 2011 | 36.45 | 36.81 | 35.66 | 36.25 | 44,720,628 | -0.40(-1.10%) |
May 16, 2011 | 37.45 | 38.17 | 36.49 | 36.66 | 31,649,736 | -0.71(-1.91%) |
May 13, 2011 | 38.10 | 38.32 | 36.91 | 37.37 | 26,115,574 | -0.35(-0.92%) |
May 12, 2011 | 37.28 | 38.24 | 36.85 | 37.72 | 34,567,972 | +0.35(+0.93%) |
May 11, 2011 | 39.21 | 39.23 | 37.18 | 37.37 | 39,102,560 | -2.20(-5.56%) |
May 10, 2011 | 40.06 | 40.10 | 39.32 | 39.57 | 20,102,188 | -0.21(-0.52%) |
May 09, 2011 | 39.12 | 39.94 | 38.61 | 39.77 | 21,199,038 | +1.31(+3.41%) |
May 06, 2011 | 39.42 | 39.69 | 38.21 | 38.46 | 24,583,946 | +0.25(+0.64%) |
May 05, 2011 | 38.41 | 39.18 | 37.88 | 38.22 | 34,322,216 | -0.99(-2.52%) |
May 04, 2011 | 40.64 | 40.67 | 38.75 | 39.21 | 39,016,380 | -1.58(-3.87%) |
May 03, 2011 | 41.72 | 41.93 | 40.13 | 40.79 | 31,547,312 | -0.87(-2.10%) |
May 02, 2011 | 41.62 | 41.71 | 41.40 | 41.66 | 21,704,880 | -0.52(-1.24%) |
Apr 29, 2011 | 42.18 | 42.66 | 41.66 | 42.18 | 16,854,514 | +0.08(+0.18%) |
Apr 28, 2011 | 42.78 | 43.31 | 41.68 | 42.10 | 23,769,268 | -0.96(-2.23%) |
Apr 27, 2011 | 42.30 | 43.06 | 41.50 | 43.06 | 27,733,014 | +0.21(+0.50%) |
Apr 26, 2011 | 42.33 | 43.03 | 41.56 | 42.85 | 21,741,496 | +0.84(+2.01%) |
Apr 25, 2011 | 42.76 | 42.76 | 41.51 | 42.01 | 19,854,182 | -0.04(-0.09%) |
Apr 21, 2011 | 41.37 | 42.17 | 41.23 | 42.04 | 20,965,286 | +1.18(+2.89%) |
Apr 20, 2011 | 41.93 | 42.09 | 40.67 | 40.86 | 37,847,212 | +1.21(+3.06%) |
Apr 19, 2011 | 39.42 | 39.83 | 38.74 | 39.65 | 28,492,758 | +0.85(+2.19%) |
Apr 18, 2011 | 38.75 | 39.49 | 38.11 | 38.80 | 28,765,504 | -0.43(-1.09%) |
Apr 15, 2011 | 39.65 | 39.95 | 38.99 | 39.23 | 30,254,498 | -0.58(-1.46%) |
Apr 14, 2011 | 39.97 | 40.69 | 39.72 | 39.81 | 24,935,252 | -0.29(-0.73%) |
Apr 13, 2011 | 41.28 | 41.38 | 39.84 | 40.10 | 27,891,296 | -0.87(-2.13%) |
Apr 12, 2011 | 41.40 | 41.57 | 40.46 | 40.98 | 26,579,002 | -1.33(-3.14%) |
Apr 11, 2011 | 43.67 | 43.95 | 42.02 | 42.31 | 24,039,530 | -1.37(-3.13%) |
Apr 08, 2011 | 44.69 | 44.83 | 43.49 | 43.67 | 22,175,170 | -0.16(-0.37%) |
Apr 07, 2011 | 42.92 | 44.02 | 42.96 | 43.83 | 22,817,070 | +0.91(+2.12%) |
Apr 06, 2011 | 44.15 | 44.43 | 42.84 | 42.92 | 24,635,532 | -0.27(-0.64%) |
Apr 05, 2011 | 42.18 | 43.75 | 42.05 | 43.20 | 22,845,108 | +0.64(+1.51%) |
Apr 04, 2011 | 42.70 | 43.04 | 42.19 | 42.56 | 17,418,026 | +0.53(+1.25%) |
Apr 01, 2011 | 42.32 | 42.49 | 41.52 | 42.03 | 20,009,768 | -0.36(-0.85%) |
Mar 31, 2011 | 41.98 | 42.94 | 41.97 | 42.39 | 20,921,368 | +0.24(+0.56%) |
Mar 30, 2011 | 42.08 | 42.21 | 41.02 | 42.15 | 24,178,754 | +0.72(+1.73%) |
Mar 29, 2011 | 41.17 | 41.62 | 40.79 | 41.44 | 22,926,336 | +0.17(+0.41%) |
Mar 28, 2011 | 41.95 | 42.47 | 41.07 | 41.27 | 23,217,752 | -0.36(-0.86%) |
Mar 25, 2011 | 41.52 | 42.11 | 41.24 | 41.63 | 19,206,648 | +0.16(+0.39%) |
Mar 24, 2011 | 42.16 | 42.16 | 40.78 | 41.47 | 27,947,802 | -0.41(-0.98%) |
Mar 23, 2011 | 40.44 | 42.12 | 40.12 | 41.88 | 35,589,732 | +1.98(+4.97%) |
Mar 22, 2011 | 39.99 | 40.18 | 39.08 | 39.89 | 20,911,268 | -0.11(-0.29%) |
Mar 21, 2011 | 39.96 | 40.12 | 39.68 | 40.01 | 21,375,364 | +0.50(+1.26%) |
Mar 18, 2011 | 40.52 | 40.67 | 39.38 | 39.51 | 26,977,526 | -0.17(-0.42%) |
Mar 17, 2011 | 39.63 | 40.18 | 38.97 | 39.68 | 29,420,078 | +1.27(+3.30%) |
Mar 16, 2011 | 39.98 | 40.04 | 37.44 | 38.41 | 41,575,508 | -0.83(-2.12%) |
Mar 15, 2011 | 38.34 | 39.58 | 35.51 | 39.25 | 58,355,800 | +1.91(+5.11%) |
Mar 14, 2011 | 37.44 | 37.77 | 36.76 | 37.34 | 26,927,602 | -0.42(-1.11%) |
Mar 11, 2011 | 36.20 | 38.05 | 36.08 | 37.76 | 29,106,186 | +1.29(+3.54%) |
Mar 10, 2011 | 35.96 | 37.45 | 35.25 | 36.47 | 47,047,476 | -0.50(-1.36%) |
Mar 09, 2011 | 38.52 | 38.54 | 36.75 | 36.97 | 38,065,120 | -1.27(-3.31%) |
Mar 08, 2011 | 38.31 | 38.88 | 37.09 | 38.24 | 27,906,606 | -0.02(-0.06%) |
Mar 07, 2011 | 39.67 | 39.92 | 37.85 | 38.26 | 24,620,678 | -1.20(-3.04%) |
Mar 04, 2011 | 40.25 | 40.41 | 38.96 | 39.46 | 21,110,618 | -0.53(-1.32%) |
Mar 03, 2011 | 40.38 | 40.53 | 39.55 | 39.99 | 19,248,616 | +0.24(+0.59%) |
Mar 02, 2011 | 39.15 | 40.01 | 38.93 | 39.75 | 15,548,008 | +0.36(+0.91%) |