Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.03 | 38.03 | 37.30 | 37.35 | 2,343,634 | -0.68(-1.78%) |
Dec 29, 2011 | 37.43 | 38.26 | 37.41 | 38.03 | 1,698,818 | +0.81(+2.16%) |
Dec 28, 2011 | 37.65 | 37.77 | 37.10 | 37.23 | 1,589,246 | -0.42(-1.12%) |
Dec 27, 2011 | 37.87 | 38.21 | 37.65 | 37.65 | 1,893,612 | -0.44(-1.15%) |
Dec 23, 2011 | 37.91 | 38.08 | 37.54 | 38.08 | 1,503,295 | +0.92(+2.47%) |
Dec 21, 2011 | 36.86 | 37.26 | 36.59 | 37.16 | 5,187,564 | +0.29(+0.80%) |
Dec 20, 2011 | 35.55 | 36.92 | 35.49 | 36.87 | 4,163,058 | +1.97(+5.65%) |
Dec 19, 2011 | 35.17 | 35.52 | 34.76 | 34.90 | 4,025,341 | -0.13(-0.37%) |
Dec 16, 2011 | 34.73 | 35.13 | 34.37 | 35.03 | 8,223,458 | +1.04(+3.06%) |
Dec 15, 2011 | 34.37 | 34.55 | 33.92 | 33.99 | 3,720,745 | +0.17(+0.49%) |
Dec 14, 2011 | 33.62 | 34.16 | 33.38 | 33.82 | 3,763,578 | -0.09(-0.27%) |
Dec 13, 2011 | 34.55 | 34.96 | 33.52 | 33.91 | 3,801,596 | -0.45(-1.31%) |
Dec 12, 2011 | 34.87 | 34.87 | 33.99 | 34.37 | 3,243,216 | -1.08(-3.04%) |
Dec 09, 2011 | 34.61 | 35.61 | 34.52 | 35.44 | 3,594,604 | +1.14(+3.33%) |
Dec 08, 2011 | 35.88 | 35.89 | 34.19 | 34.30 | 3,566,841 | -1.98(-5.46%) |
Dec 07, 2011 | 35.13 | 36.43 | 34.84 | 36.28 | 2,797,470 | +0.96(+2.71%) |
Dec 06, 2011 | 35.28 | 35.63 | 34.93 | 35.32 | 2,092,925 | -0.02(-0.06%) |
Dec 05, 2011 | 35.34 | 35.70 | 34.98 | 35.34 | 2,136,093 | +0.74(+2.15%) |
Dec 02, 2011 | 34.58 | 35.61 | 34.49 | 34.60 | 2,067,171 | +0.38(+1.10%) |
Dec 01, 2011 | 34.29 | 34.48 | 33.84 | 34.22 | 1,601,319 | -0.32(-0.94%) |
Nov 30, 2011 | 33.36 | 34.60 | 33.31 | 34.55 | 4,033,580 | +2.28(+7.07%) |
Nov 29, 2011 | 32.45 | 32.60 | 32.02 | 32.27 | 2,903,814 | -0.11(-0.35%) |
Nov 28, 2011 | 33.69 | 33.69 | 31.97 | 32.38 | 3,310,557 | +1.14(+3.66%) |
Nov 25, 2011 | 30.96 | 31.69 | 30.93 | 31.24 | 1,024,410 | +0.15(+0.48%) |
Nov 23, 2011 | 31.72 | 31.84 | 31.07 | 31.08 | 2,709,338 | -1.07(-3.32%) |
Nov 22, 2011 | 32.30 | 32.59 | 31.80 | 32.15 | 2,791,581 | -0.26(-0.81%) |
Nov 21, 2011 | 33.15 | 33.24 | 32.05 | 32.42 | 2,608,150 | -0.85(-2.56%) |
Nov 18, 2011 | 33.52 | 33.67 | 33.06 | 33.27 | 2,348,090 | +0.03(+0.09%) |
Nov 17, 2011 | 34.03 | 34.06 | 33.03 | 33.24 | 4,037,703 | -0.89(-2.60%) |
Nov 16, 2011 | 34.82 | 35.03 | 34.08 | 34.12 | 3,597,386 | -1.15(-3.26%) |
Nov 15, 2011 | 34.86 | 35.63 | 34.61 | 35.28 | 2,969,168 | +0.08(+0.21%) |
Nov 14, 2011 | 35.19 | 35.37 | 34.67 | 35.20 | 2,878,390 | -0.33(-0.93%) |
Nov 11, 2011 | 34.96 | 35.61 | 34.94 | 35.53 | 2,569,793 | +1.22(+3.55%) |
Nov 10, 2011 | 34.86 | 35.05 | 33.99 | 34.31 | 3,338,373 | +0.19(+0.55%) |
Nov 09, 2011 | 35.15 | 35.27 | 34.04 | 34.12 | 4,171,209 | -2.27(-6.22%) |
Nov 08, 2011 | 35.70 | 36.58 | 35.63 | 36.39 | 5,091,740 | +1.08(+3.05%) |
Nov 07, 2011 | 34.67 | 35.34 | 34.27 | 35.31 | 2,686,160 | +0.50(+1.45%) |
Nov 04, 2011 | 34.65 | 34.97 | 33.79 | 34.81 | 2,852,556 | -0.42(-1.20%) |
Nov 03, 2011 | 34.40 | 35.56 | 33.58 | 35.23 | 3,852,117 | +1.25(+3.68%) |
Nov 02, 2011 | 33.93 | 34.24 | 33.21 | 33.98 | 3,484,426 | +0.98(+2.96%) |
Nov 01, 2011 | 33.83 | 34.05 | 32.82 | 33.00 | 4,610,528 | -1.94(-5.55%) |
Oct 31, 2011 | 35.37 | 35.67 | 34.93 | 34.94 | 4,092,986 | -1.54(-4.23%) |
Oct 28, 2011 | 36.15 | 36.70 | 35.71 | 36.48 | 4,628,007 | +0.16(+0.43%) |
Oct 27, 2011 | 36.68 | 37.36 | 35.56 | 36.33 | 8,217,536 | +4.24(+13.23%) |
Oct 26, 2011 | 32.15 | 32.34 | 30.84 | 32.08 | 5,459,869 | +0.61(+1.93%) |
Oct 25, 2011 | 33.00 | 33.00 | 31.36 | 31.48 | 4,622,861 | -1.98(-5.93%) |
Oct 24, 2011 | 32.74 | 33.73 | 32.63 | 33.46 | 3,572,981 | +0.93(+2.85%) |
Oct 21, 2011 | 31.62 | 32.54 | 31.51 | 32.53 | 4,285,032 | +1.32(+4.22%) |
Oct 20, 2011 | 30.52 | 31.33 | 30.24 | 31.21 | 3,720,267 | +0.60(+1.96%) |
Oct 19, 2011 | 31.81 | 32.13 | 30.47 | 30.62 | 4,153,547 | -1.34(-4.19%) |
Oct 18, 2011 | 30.74 | 32.24 | 30.44 | 31.96 | 3,292,025 | +1.32(+4.30%) |
Oct 17, 2011 | 31.83 | 32.02 | 30.53 | 30.64 | 3,015,668 | -1.46(-4.55%) |
Oct 14, 2011 | 32.48 | 32.62 | 31.49 | 32.10 | 2,428,082 | +0.99(+3.18%) |
Oct 13, 2011 | 31.71 | 31.87 | 30.32 | 31.11 | 3,239,298 | -1.02(-3.17%) |
Oct 12, 2011 | 31.31 | 32.70 | 31.27 | 32.13 | 3,697,554 | +1.11(+3.57%) |
Oct 11, 2011 | 30.48 | 31.23 | 30.15 | 31.02 | 2,552,369 | +0.27(+0.88%) |
Oct 10, 2011 | 29.98 | 30.76 | 29.89 | 30.75 | 2,386,839 | +1.51(+5.17%) |
Oct 07, 2011 | 30.70 | 30.89 | 29.22 | 29.24 | 3,232,611 | -1.24(-4.05%) |
Oct 06, 2011 | 30.16 | 30.53 | 29.87 | 30.47 | 4,060,486 | +1.24(+4.25%) |
Oct 05, 2011 | 28.65 | 29.45 | 28.27 | 29.23 | 4,155,738 | +0.65(+2.28%) |
Oct 04, 2011 | 27.39 | 28.74 | 26.95 | 28.58 | 6,729,142 | +0.63(+2.25%) |
Oct 03, 2011 | 29.34 | 29.38 | 27.94 | 27.95 | 6,249,302 | -1.51(-5.13%) |
Sep 30, 2011 | 30.10 | 30.29 | 29.46 | 29.46 | 3,600,373 | -1.31(-4.26%) |
Sep 29, 2011 | 30.83 | 31.44 | 29.86 | 30.77 | 4,776,412 | +0.84(+2.80%) |
Sep 28, 2011 | 31.14 | 31.44 | 29.88 | 29.93 | 5,577,447 | -1.01(-3.27%) |
Sep 27, 2011 | 31.51 | 31.95 | 30.68 | 30.95 | 4,027,685 | +0.18(+0.58%) |
Sep 26, 2011 | 30.11 | 30.80 | 29.24 | 30.77 | 2,986,431 | +1.00(+3.34%) |
Sep 23, 2011 | 29.58 | 30.25 | 29.47 | 29.77 | 3,211,460 | -0.05(-0.18%) |
Sep 22, 2011 | 30.11 | 30.41 | 29.17 | 29.82 | 7,533,806 | -1.37(-4.39%) |
Sep 21, 2011 | 32.58 | 32.89 | 31.18 | 31.19 | 3,475,081 | -1.39(-4.27%) |
Sep 20, 2011 | 32.94 | 33.49 | 32.57 | 32.58 | 3,421,929 | -0.20(-0.62%) |
Sep 19, 2011 | 32.86 | 33.11 | 32.04 | 32.79 | 3,628,228 | -0.95(-2.82%) |
Sep 16, 2011 | 33.84 | 34.05 | 32.88 | 33.74 | 4,323,652 | +0.07(+0.22%) |
Sep 15, 2011 | 33.41 | 33.74 | 32.83 | 33.66 | 3,275,064 | +0.88(+2.67%) |
Sep 14, 2011 | 32.77 | 33.36 | 31.82 | 32.79 | 3,404,416 | +0.66(+2.05%) |
Sep 13, 2011 | 31.57 | 32.27 | 31.14 | 32.13 | 4,141,507 | +0.67(+2.14%) |
Sep 12, 2011 | 30.64 | 31.49 | 30.20 | 31.45 | 3,743,422 | +0.22(+0.70%) |
Sep 09, 2011 | 31.62 | 31.95 | 30.85 | 31.24 | 3,078,317 | -0.85(-2.66%) |
Sep 08, 2011 | 32.31 | 32.82 | 31.95 | 32.09 | 2,496,982 | -0.73(-2.21%) |
Sep 07, 2011 | 31.76 | 32.97 | 31.65 | 32.82 | 3,179,573 | +1.77(+5.72%) |
Sep 06, 2011 | 30.48 | 31.32 | 30.27 | 31.04 | 3,335,283 | -0.67(-2.12%) |
Sep 02, 2011 | 31.96 | 32.34 | 31.71 | 31.72 | 3,391,248 | -1.20(-3.64%) |
Sep 01, 2011 | 34.19 | 34.29 | 32.87 | 32.91 | 3,597,165 | -1.30(-3.79%) |
Aug 31, 2011 | 34.01 | 34.62 | 33.77 | 34.21 | 3,902,910 | +0.55(+1.65%) |
Aug 30, 2011 | 33.84 | 34.18 | 33.27 | 33.66 | 3,371,710 | -0.43(-1.27%) |
Aug 29, 2011 | 33.18 | 34.13 | 33.04 | 34.09 | 3,381,411 | +1.56(+4.81%) |
Aug 26, 2011 | 31.15 | 32.82 | 30.68 | 32.52 | 4,296,707 | +0.94(+2.99%) |
Aug 25, 2011 | 32.75 | 33.27 | 31.21 | 31.58 | 3,792,990 | -0.73(-2.25%) |
Aug 24, 2011 | 31.75 | 32.68 | 31.30 | 32.31 | 5,126,735 | +0.48(+1.51%) |
Aug 23, 2011 | 29.77 | 31.90 | 29.31 | 31.83 | 6,577,785 | +2.20(+7.43%) |
Aug 22, 2011 | 30.02 | 30.23 | 29.44 | 29.63 | 5,366,476 | +0.40(+1.38%) |
Aug 19, 2011 | 29.87 | 31.27 | 29.14 | 29.22 | 7,823,700 | -1.44(-4.71%) |
Aug 18, 2011 | 31.72 | 31.75 | 30.41 | 30.67 | 6,457,299 | -2.31(-7.01%) |
Aug 17, 2011 | 33.92 | 34.07 | 32.67 | 32.98 | 5,293,138 | -0.79(-2.35%) |
Aug 16, 2011 | 33.32 | 34.00 | 33.18 | 33.77 | 5,752,807 | -0.13(-0.40%) |
Aug 15, 2011 | 33.40 | 34.12 | 33.33 | 33.91 | 4,877,020 | +0.82(+2.47%) |
Aug 12, 2011 | 33.61 | 34.27 | 32.91 | 33.09 | 6,709,528 | -0.03(-0.09%) |
Aug 11, 2011 | 30.87 | 33.67 | 30.17 | 33.12 | 7,277,188 | +2.29(+7.43%) |
Aug 10, 2011 | 32.58 | 32.58 | 30.78 | 30.83 | 7,566,462 | -2.50(-7.50%) |
Aug 09, 2011 | 34.21 | 33.39 | 30.02 | 33.33 | 10,469,395 | +2.39(+7.72%) |
Aug 08, 2011 | 34.21 | 34.87 | 30.95 | 30.95 | 9,722,431 | -4.37(-12.38%) |
Aug 05, 2011 | 36.36 | 36.59 | 34.56 | 35.32 | 6,880,252 | -0.55(-1.54%) |
Aug 04, 2011 | 37.20 | 37.52 | 35.77 | 35.87 | 6,647,893 | -1.99(-5.26%) |
Aug 03, 2011 | 38.05 | 38.42 | 37.55 | 37.86 | 5,830,351 | -0.15(-0.39%) |
Aug 02, 2011 | 38.94 | 39.47 | 38.01 | 38.01 | 4,923,379 | -1.25(-3.19%) |
Aug 01, 2011 | 40.93 | 41.04 | 38.86 | 39.26 | 4,545,555 | -1.05(-2.61%) |
Jul 29, 2011 | 39.64 | 40.63 | 38.91 | 40.31 | 4,589,303 | +0.24(+0.59%) |
Jul 28, 2011 | 40.22 | 41.10 | 39.42 | 40.08 | 5,607,355 | +1.65(+4.29%) |
Jul 27, 2011 | 40.05 | 40.05 | 38.25 | 38.43 | 4,488,910 | -1.92(-4.75%) |
Jul 26, 2011 | 40.32 | 40.82 | 40.00 | 40.34 | 2,435,611 | +0.03(+0.07%) |
Jul 25, 2011 | 40.69 | 40.71 | 40.24 | 40.31 | 3,021,097 | -0.95(-2.31%) |
Jul 22, 2011 | 41.39 | 41.43 | 41.21 | 41.27 | 1,768,589 | +0.05(+0.13%) |
Jul 21, 2011 | 40.47 | 41.45 | 40.47 | 41.22 | 3,496,252 | +0.94(+2.33%) |
Jul 20, 2011 | 40.05 | 40.33 | 39.38 | 40.28 | 5,244,916 | +0.48(+1.20%) |
Jul 19, 2011 | 40.01 | 40.13 | 39.55 | 39.80 | 2,714,063 | +0.19(+0.49%) |
Jul 18, 2011 | 39.99 | 40.09 | 38.88 | 39.61 | 3,490,194 | -0.67(-1.67%) |
Jul 15, 2011 | 40.98 | 41.04 | 39.91 | 40.28 | 3,303,737 | -0.52(-1.28%) |
Jul 14, 2011 | 41.89 | 41.99 | 40.72 | 40.80 | 2,804,150 | -0.83(-2.00%) |
Jul 13, 2011 | 41.78 | 42.31 | 41.51 | 41.63 | 2,623,546 | +0.16(+0.38%) |
Jul 12, 2011 | 40.69 | 42.29 | 40.67 | 41.48 | 4,206,636 | +0.52(+1.27%) |
Jul 11, 2011 | 42.48 | 42.61 | 40.82 | 40.95 | 3,531,512 | -2.37(-5.47%) |
Jul 08, 2011 | 43.41 | 43.49 | 42.80 | 43.32 | 2,966,170 | -0.80(-1.82%) |
Jul 07, 2011 | 44.08 | 44.33 | 44.00 | 44.13 | 2,841,935 | +0.53(+1.21%) |
Jul 06, 2011 | 42.66 | 43.60 | 42.42 | 43.60 | 3,684,933 | +0.77(+1.81%) |
Jul 05, 2011 | 43.33 | 43.38 | 42.77 | 42.83 | 2,176,086 | -0.69(-1.58%) |
Jul 01, 2011 | 42.94 | 43.66 | 42.91 | 43.51 | 2,043,911 | +0.53(+1.23%) |
Jun 30, 2011 | 42.78 | 43.22 | 42.50 | 42.98 | 2,824,189 | +0.37(+0.86%) |
Jun 29, 2011 | 42.16 | 42.72 | 42.16 | 42.62 | 3,063,735 | +0.80(+1.91%) |
Jun 28, 2011 | 41.72 | 41.97 | 41.60 | 41.82 | 1,532,590 | +0.23(+0.56%) |
Jun 27, 2011 | 41.14 | 41.79 | 41.08 | 41.59 | 2,260,218 | +0.31(+0.74%) |
Jun 24, 2011 | 41.82 | 42.07 | 40.78 | 41.28 | 4,755,709 | -0.54(-1.30%) |
Jun 23, 2011 | 41.28 | 41.89 | 40.89 | 41.83 | 2,593,416 | +0.01(+0.04%) |
Jun 22, 2011 | 42.50 | 42.68 | 41.75 | 41.81 | 2,340,156 | -0.92(-2.15%) |
Jun 21, 2011 | 42.29 | 42.94 | 42.29 | 42.73 | 1,785,970 | +0.59(+1.40%) |
Jun 20, 2011 | 42.29 | 42.37 | 42.10 | 42.14 | 1,744,685 | -0.08(-0.19%) |
Jun 17, 2011 | 42.15 | 42.48 | 41.95 | 42.22 | 2,974,857 | +0.51(+1.21%) |
Jun 16, 2011 | 41.55 | 42.04 | 41.29 | 41.72 | 2,186,552 | +0.16(+0.39%) |
Jun 15, 2011 | 42.18 | 42.44 | 41.45 | 41.55 | 2,485,211 | -0.91(-2.14%) |
Jun 14, 2011 | 42.36 | 42.82 | 42.24 | 42.46 | 2,031,491 | +0.72(+1.73%) |
Jun 13, 2011 | 41.80 | 41.90 | 41.22 | 41.74 | 2,806,732 | -0.02(-0.05%) |
Jun 10, 2011 | 42.37 | 42.41 | 41.51 | 41.76 | 2,439,434 | -0.93(-2.18%) |
Jun 09, 2011 | 41.61 | 42.95 | 41.54 | 42.69 | 3,100,225 | +1.16(+2.78%) |
Jun 08, 2011 | 42.03 | 42.18 | 41.49 | 41.54 | 2,259,512 | -0.52(-1.24%) |
Jun 07, 2011 | 42.68 | 42.88 | 42.02 | 42.06 | 3,348,589 | -0.36(-0.84%) |
Jun 06, 2011 | 43.20 | 43.44 | 42.39 | 42.42 | 2,073,971 | -0.98(-2.25%) |
Jun 03, 2011 | 43.38 | 44.14 | 43.03 | 43.39 | 2,127,216 | -1.68(-3.72%) |
May 24, 2011 | 45.55 | 45.70 | 44.93 | 45.07 | 2,223,132 | -0.39(-0.87%) |
May 23, 2011 | 45.76 | 45.90 | 45.40 | 45.46 | 1,943,292 | -0.86(-1.87%) |
May 20, 2011 | 47.12 | 47.32 | 46.25 | 46.33 | 1,747,196 | -0.94(-1.99%) |
May 19, 2011 | 46.94 | 47.45 | 46.51 | 47.27 | 3,434,752 | +0.40(+0.86%) |
May 18, 2011 | 45.89 | 46.94 | 45.59 | 46.86 | 2,279,744 | +1.04(+2.26%) |
May 17, 2011 | 46.09 | 46.11 | 45.20 | 45.83 | 2,438,362 | -0.35(-0.76%) |
May 16, 2011 | 46.34 | 46.82 | 46.11 | 46.18 | 1,507,383 | -0.32(-0.69%) |
May 13, 2011 | 47.16 | 47.29 | 46.14 | 46.50 | 2,572,216 | -0.72(-1.52%) |
May 12, 2011 | 46.52 | 47.24 | 46.21 | 47.21 | 2,540,908 | +0.63(+1.36%) |
May 11, 2011 | 46.76 | 47.45 | 46.37 | 46.58 | 2,332,365 | -0.39(-0.83%) |
May 10, 2011 | 46.24 | 47.19 | 46.19 | 46.97 | 3,046,472 | +0.83(+1.79%) |
May 09, 2011 | 45.84 | 46.21 | 45.60 | 46.14 | 2,258,700 | +0.54(+1.18%) |
May 06, 2011 | 45.13 | 45.98 | 45.13 | 45.60 | 3,631,384 | +0.85(+1.90%) |
May 05, 2011 | 44.70 | 45.17 | 44.52 | 44.76 | 2,521,752 | -0.32(-0.71%) |
May 04, 2011 | 45.60 | 45.78 | 44.57 | 45.08 | 3,101,017 | -0.74(-1.61%) |
May 03, 2011 | 45.49 | 45.85 | 45.18 | 45.81 | 1,804,171 | -0.01(-0.03%) |
May 02, 2011 | 45.81 | 45.87 | 45.77 | 45.83 | 1,856,428 | -0.24(-0.53%) |
Apr 29, 2011 | 46.18 | 46.32 | 45.81 | 46.07 | 2,140,174 | -0.08(-0.18%) |
Apr 28, 2011 | 45.36 | 46.33 | 45.29 | 46.16 | 2,621,395 | +0.84(+1.85%) |
Apr 27, 2011 | 45.38 | 45.46 | 44.42 | 45.32 | 3,546,563 | +0.12(+0.26%) |
Apr 26, 2011 | 45.08 | 46.10 | 44.84 | 45.20 | 5,547,923 | -1.29(-2.78%) |
Apr 25, 2011 | 47.02 | 47.03 | 46.16 | 46.49 | 1,808,953 | -0.67(-1.42%) |
Apr 21, 2011 | 46.35 | 47.22 | 46.14 | 47.16 | 1,862,355 | +0.91(+1.96%) |
Apr 20, 2011 | 46.14 | 46.41 | 45.86 | 46.25 | 1,590,537 | +0.81(+1.78%) |
Apr 19, 2011 | 45.58 | 45.89 | 45.22 | 45.44 | 1,570,624 | -0.10(-0.21%) |
Apr 18, 2011 | 45.12 | 45.76 | 44.89 | 45.54 | 2,934,674 | -0.20(-0.44%) |
Apr 15, 2011 | 45.84 | 45.98 | 45.37 | 45.74 | 1,766,436 | +0.14(+0.31%) |
Apr 14, 2011 | 45.68 | 45.83 | 45.43 | 45.60 | 1,445,456 | -0.31(-0.68%) |
Apr 13, 2011 | 46.38 | 46.71 | 45.64 | 45.91 | 1,421,465 | -0.16(-0.34%) |
Apr 12, 2011 | 46.10 | 46.59 | 45.85 | 46.07 | 2,071,906 | -0.27(-0.58%) |
Apr 11, 2011 | 46.65 | 47.11 | 46.12 | 46.33 | 1,573,713 | -0.39(-0.83%) |
Apr 08, 2011 | 47.14 | 47.35 | 46.55 | 46.72 | 1,637,886 | -0.10(-0.22%) |
Apr 07, 2011 | 45.71 | 47.26 | 45.68 | 46.82 | 3,934,211 | +1.15(+2.52%) |
Apr 06, 2011 | 46.30 | 46.43 | 45.57 | 45.67 | 2,011,389 | -0.37(-0.81%) |
Apr 05, 2011 | 46.30 | 46.39 | 45.79 | 46.04 | 1,445,734 | -0.45(-0.96%) |
Apr 04, 2011 | 46.34 | 46.73 | 46.30 | 46.49 | 1,598,576 | +0.10(+0.22%) |
Apr 01, 2011 | 45.75 | 46.42 | 45.64 | 46.39 | 2,259,899 | +1.04(+2.29%) |
Mar 31, 2011 | 45.53 | 45.64 | 45.26 | 45.35 | 1,984,863 | -0.24(-0.52%) |
Mar 30, 2011 | 45.74 | 45.92 | 45.49 | 45.58 | 2,096,217 | +0.15(+0.33%) |
Mar 29, 2011 | 45.12 | 45.46 | 45.03 | 45.43 | 2,403,254 | +0.19(+0.43%) |
Mar 28, 2011 | 45.12 | 45.58 | 45.02 | 45.24 | 2,048,894 | +0.06(+0.13%) |
Mar 25, 2011 | 44.74 | 45.38 | 44.55 | 45.18 | 2,526,197 | +0.45(+1.00%) |
Mar 24, 2011 | 44.57 | 44.77 | 43.96 | 44.74 | 2,587,142 | +0.39(+0.87%) |
Mar 23, 2011 | 43.88 | 44.63 | 43.53 | 44.35 | 3,748,240 | +0.18(+0.40%) |
Mar 22, 2011 | 45.32 | 45.38 | 44.16 | 44.17 | 4,429,166 | -1.25(-2.75%) |
Mar 21, 2011 | 45.42 | 45.70 | 45.35 | 45.42 | 3,050,511 | -0.03(-0.07%) |
Mar 18, 2011 | 45.18 | 45.72 | 44.85 | 45.45 | 3,266,317 | +1.03(+2.32%) |
Mar 17, 2011 | 44.40 | 44.83 | 44.08 | 44.42 | 2,673,845 | +0.89(+2.05%) |
Mar 16, 2011 | 44.41 | 44.60 | 43.04 | 43.53 | 3,556,898 | -0.98(-2.20%) |
Mar 15, 2011 | 44.05 | 44.75 | 43.98 | 44.51 | 4,140,058 | -1.20(-2.62%) |
Mar 14, 2011 | 45.79 | 45.87 | 44.77 | 45.70 | 2,592,445 | -0.46(-1.00%) |
Mar 11, 2011 | 45.67 | 46.30 | 45.34 | 46.16 | 1,970,096 | +0.36(+0.78%) |
Mar 10, 2011 | 45.58 | 46.34 | 44.98 | 45.81 | 3,095,441 | -0.38(-0.82%) |
Mar 09, 2011 | 47.02 | 47.28 | 46.08 | 46.18 | 2,929,857 | -0.95(-2.02%) |
Mar 08, 2011 | 46.57 | 47.40 | 46.33 | 47.13 | 2,393,112 | +0.59(+1.28%) |
Mar 07, 2011 | 47.17 | 47.62 | 46.38 | 46.54 | 2,156,195 | -0.43(-0.92%) |
Mar 04, 2011 | 47.26 | 47.38 | 46.36 | 46.97 | 2,684,433 | +0.20(+0.43%) |
Mar 03, 2011 | 46.35 | 47.66 | 46.35 | 46.77 | 2,596,933 | +0.89(+1.94%) |
Mar 02, 2011 | 46.53 | 46.70 | 45.70 | 45.88 | 2,315,690 | -0.70(-1.50%) |
Mar 01, 2011 | 47.25 | 47.51 | 46.11 | 46.58 | 2,293,547 | -0.43(-0.92%) |
Feb 28, 2011 | 47.39 | 47.51 | 46.66 | 47.01 | 2,000,500 | -0.15(-0.31%) |
Feb 25, 2011 | 47.34 | 47.51 | 46.75 | 47.16 | 1,927,643 | +0.16(+0.35%) |
Feb 24, 2011 | 46.88 | 47.40 | 46.10 | 46.99 | 2,619,205 | -0.01(-0.02%) |
Feb 23, 2011 | 46.89 | 47.33 | 46.23 | 47.00 | 2,950,445 | +0.13(+0.29%) |
Feb 22, 2011 | 47.30 | 47.67 | 46.52 | 46.87 | 2,495,925 | -1.19(-2.47%) |
Feb 18, 2011 | 47.79 | 48.35 | 47.52 | 48.06 | 2,013,538 | +0.33(+0.68%) |
Feb 17, 2011 | 47.71 | 47.87 | 47.22 | 47.73 | 2,125,934 | -0.05(-0.11%) |
Feb 16, 2011 | 47.37 | 47.89 | 47.34 | 47.78 | 2,371,514 | +0.71(+1.51%) |
Feb 15, 2011 | 47.37 | 47.86 | 46.96 | 47.07 | 3,163,177 | -0.66(-1.38%) |
Feb 14, 2011 | 47.39 | 48.11 | 47.25 | 47.73 | 5,248,729 | +0.31(+0.66%) |
Feb 11, 2011 | 46.39 | 47.52 | 46.27 | 47.42 | 4,355,389 | +1.47(+3.20%) |
Feb 10, 2011 | 44.93 | 45.97 | 44.43 | 45.95 | 2,793,884 | +0.50(+1.11%) |
Feb 09, 2011 | 44.51 | 45.95 | 44.36 | 45.44 | 5,062,512 | +0.93(+2.08%) |
Feb 08, 2011 | 43.30 | 44.62 | 43.30 | 44.51 | 5,081,378 | +1.07(+2.45%) |
Feb 07, 2011 | 43.03 | 43.60 | 42.99 | 43.45 | 4,118,701 | +0.46(+1.07%) |
Feb 04, 2011 | 42.90 | 43.15 | 42.76 | 42.99 | 4,757,775 | -0.07(-0.17%) |
Feb 03, 2011 | 43.52 | 43.87 | 42.40 | 43.06 | 10,916,174 | -3.18(-6.87%) |
Feb 02, 2011 | 45.81 | 46.45 | 45.68 | 46.24 | 2,773,188 | -0.33(-0.72%) |
Feb 01, 2011 | 46.02 | 46.64 | 46.00 | 46.57 | 2,149,653 | +0.94(+2.06%) |
Jan 31, 2011 | 44.92 | 45.96 | 44.75 | 45.63 | 2,351,056 | +0.99(+2.22%) |
Jan 28, 2011 | 46.13 | 46.44 | 44.62 | 44.64 | 2,230,789 | -1.61(-3.49%) |
Jan 27, 2011 | 45.40 | 46.31 | 45.34 | 46.25 | 1,831,065 | +1.05(+2.33%) |
Jan 26, 2011 | 45.34 | 45.74 | 45.08 | 45.20 | 1,742,766 | -0.03(-0.07%) |
Jan 25, 2011 | 44.95 | 45.25 | 44.50 | 45.23 | 2,057,143 | +0.08(+0.18%) |
Jan 24, 2011 | 44.57 | 45.34 | 44.40 | 45.15 | 1,610,548 | +0.47(+1.06%) |
Jan 21, 2011 | 44.39 | 45.00 | 44.39 | 44.68 | 1,645,387 | +0.55(+1.24%) |
Jan 20, 2011 | 44.36 | 44.67 | 43.77 | 44.13 | 1,598,665 | -0.21(-0.48%) |
Jan 19, 2011 | 44.94 | 45.06 | 44.23 | 44.34 | 1,808,440 | -0.81(-1.79%) |
Jan 18, 2011 | 45.13 | 45.24 | 44.89 | 45.15 | 2,260,568 | +0.09(+0.20%) |
Jan 14, 2011 | 44.79 | 45.11 | 44.39 | 45.06 | 2,950,156 | +0.26(+0.58%) |
Jan 13, 2011 | 45.31 | 45.59 | 44.53 | 44.80 | 2,712,661 | -0.42(-0.93%) |
Jan 12, 2011 | 45.44 | 45.76 | 45.04 | 45.22 | 2,453,062 | +0.18(+0.39%) |
Jan 11, 2011 | 44.57 | 45.09 | 44.42 | 45.05 | 3,016,852 | +0.63(+1.42%) |
Jan 10, 2011 | 44.30 | 44.58 | 43.78 | 44.42 | 1,996,469 | -0.19(-0.41%) |
Jan 07, 2011 | 44.63 | 44.88 | 43.97 | 44.60 | 2,474,627 | +0.13(+0.30%) |
Jan 06, 2011 | 44.28 | 44.65 | 44.13 | 44.47 | 1,991,772 | +0.14(+0.32%) |
Jan 05, 2011 | 43.48 | 44.38 | 43.36 | 44.33 | 2,522,623 | +0.70(+1.61%) |
Jan 04, 2011 | 43.97 | 44.09 | 43.32 | 43.63 | 3,115,809 | -0.30(-0.67%) |