Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,647 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.30 | 33.61 | 34.27 | 5,017,841 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,578 | -0.62(-1.81%) |
Dec 27, 2011 | 34.38 | 34.76 | 34.14 | 34.15 | 2,349,027 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.66 | 34.12 | 34.64 | 3,233,409 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,161,867 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.55 | 10,433,519 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.40 | 7,066,946 | -1.47(-4.22%) |
Dec 16, 2011 | 34.79 | 35.25 | 34.67 | 34.87 | 7,324,574 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.41 | 34.60 | 11,423,811 | -1.03(-2.89%) |
Dec 14, 2011 | 35.65 | 36.11 | 35.47 | 35.63 | 5,690,360 | -0.22(-0.61%) |
Dec 13, 2011 | 36.63 | 36.97 | 35.47 | 35.84 | 6,174,509 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.58 | 36.01 | 36.29 | 3,906,750 | -0.74(-2.00%) |
Dec 09, 2011 | 36.39 | 37.13 | 36.33 | 37.03 | 4,716,541 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.86 | 35.94 | 5,443,809 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,779,419 | +0.47(+1.27%) |
Dec 06, 2011 | 37.44 | 37.50 | 36.43 | 36.71 | 6,403,828 | -0.90(-2.39%) |
Dec 05, 2011 | 37.16 | 37.97 | 36.84 | 37.61 | 8,557,230 | +1.17(+3.22%) |
Dec 02, 2011 | 36.25 | 37.05 | 36.19 | 36.44 | 7,689,036 | +0.47(+1.32%) |
Dec 01, 2011 | 35.51 | 36.13 | 35.47 | 35.96 | 7,119,687 | +0.07(+0.20%) |
Nov 30, 2011 | 34.53 | 35.93 | 34.40 | 35.89 | 9,075,175 | +2.52(+7.54%) |
Nov 29, 2011 | 33.56 | 33.79 | 33.34 | 33.38 | 6,391,197 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.27 | 33.64 | 9,099,772 | +1.48(+4.60%) |
Nov 25, 2011 | 32.16 | 32.67 | 32.04 | 32.16 | 2,435,866 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.40 | 31.58 | 32.03 | 7,211,888 | -0.74(-2.26%) |
Nov 22, 2011 | 32.86 | 33.22 | 32.53 | 32.77 | 5,044,576 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.18 | 32.15 | 32.94 | 5,994,742 | -0.53(-1.58%) |
Nov 18, 2011 | 33.44 | 33.71 | 33.15 | 33.47 | 4,503,680 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.89 | 33.12 | 8,167,408 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.75 | 33.75 | 33.77 | 8,149,510 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.56 | 34.49 | 35.06 | 5,999,336 | -0.10(-0.30%) |
Nov 14, 2011 | 35.83 | 35.93 | 34.81 | 35.17 | 5,573,966 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.48 | 35.81 | 36.14 | 4,778,529 | +0.43(+1.19%) |
Nov 10, 2011 | 36.25 | 36.36 | 35.47 | 35.71 | 5,492,064 | +0.07(+0.20%) |
Nov 09, 2011 | 36.82 | 36.92 | 35.44 | 35.64 | 8,578,457 | -1.97(-5.23%) |
Nov 08, 2011 | 37.43 | 37.68 | 36.60 | 37.61 | 4,842,319 | +0.39(+1.04%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.22 | 3,200,608 | +0.17(+0.45%) |
Nov 04, 2011 | 37.27 | 37.27 | 36.67 | 37.05 | 4,334,962 | -0.47(-1.24%) |
Nov 03, 2011 | 36.70 | 37.67 | 35.86 | 37.52 | 11,276,136 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.60 | 35.79 | 36.28 | 7,394,979 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.16 | 35.04 | 35.14 | 7,468,865 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.65 | 36.65 | 5,952,396 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.88 | 37.05 | 37.65 | 4,591,427 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.78 | 11,901,892 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.91 | 35.80 | 6,505,884 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,819,087 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.97 | 34.91 | 36.48 | 10,221,122 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.91 | 33.17 | 34.75 | 16,306,229 | +2.25(+6.92%) |
Oct 20, 2011 | 32.06 | 32.58 | 31.42 | 32.50 | 9,145,917 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.84 | 31.91 | 8,097,154 | -1.15(-3.47%) |
Oct 18, 2011 | 32.54 | 33.32 | 32.14 | 33.06 | 9,639,731 | +0.72(+2.23%) |
Oct 17, 2011 | 33.55 | 33.59 | 32.22 | 32.33 | 6,700,086 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.76 | 5,962,024 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,804,636 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.08 | 34.87 | 6,933,121 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.13 | 6,693,466 | +0.50(+1.48%) |
Oct 10, 2011 | 32.75 | 33.66 | 32.71 | 33.63 | 4,460,871 | +1.68(+5.25%) |
Oct 07, 2011 | 32.78 | 33.45 | 31.67 | 31.96 | 7,771,547 | -0.65(-1.99%) |
Oct 06, 2011 | 32.26 | 32.66 | 31.94 | 32.61 | 5,450,061 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.84 | 30.39 | 31.64 | 6,404,244 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.16 | 31.15 | 10,995,917 | +0.84(+2.78%) |
Oct 03, 2011 | 32.18 | 32.29 | 30.30 | 30.30 | 8,385,692 | -1.51(-4.74%) |
Sep 30, 2011 | 32.41 | 32.82 | 31.80 | 31.81 | 6,726,089 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.06 | 32.94 | 8,830,582 | +0.07(+0.22%) |
Sep 28, 2011 | 34.09 | 34.40 | 32.86 | 32.86 | 7,227,010 | -1.20(-3.51%) |
Sep 27, 2011 | 36.04 | 36.28 | 33.79 | 34.06 | 8,957,429 | -0.35(-1.03%) |
Sep 26, 2011 | 33.20 | 34.51 | 32.79 | 34.41 | 6,833,012 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.06 | 32.24 | 32.86 | 8,226,626 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.75 | 13,980,096 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.69 | 33.21 | 33.22 | 8,565,828 | -0.83(-2.43%) |
Sep 20, 2011 | 34.57 | 34.93 | 34.01 | 34.05 | 5,320,137 | -0.24(-0.70%) |
Sep 19, 2011 | 33.67 | 34.56 | 33.37 | 34.29 | 5,717,043 | -0.20(-0.58%) |
Sep 16, 2011 | 34.98 | 35.35 | 34.05 | 34.49 | 8,204,331 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,198,073 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.93 | 7,318,081 | +0.69(+2.02%) |
Sep 13, 2011 | 34.29 | 34.98 | 34.00 | 34.24 | 6,290,481 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.28 | 32.69 | 34.18 | 7,688,292 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.54 | 33.35 | 33.54 | 7,538,939 | -1.06(-3.06%) |
Sep 08, 2011 | 35.10 | 35.54 | 34.54 | 34.60 | 6,360,752 | -0.76(-2.16%) |
Sep 07, 2011 | 34.38 | 35.54 | 34.23 | 35.36 | 8,671,828 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,481,079 | -0.44(-1.30%) |
Sep 02, 2011 | 35.27 | 35.35 | 33.63 | 33.94 | 10,154,305 | -2.42(-6.67%) |
Sep 01, 2011 | 36.85 | 37.15 | 36.32 | 36.36 | 8,597,917 | -0.60(-1.63%) |
Aug 31, 2011 | 36.55 | 37.29 | 36.44 | 36.97 | 6,054,843 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.63 | 36.42 | 6,392,510 | -0.02(-0.04%) |
Aug 29, 2011 | 36.08 | 36.44 | 35.88 | 36.44 | 5,411,189 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.75 | 33.99 | 35.50 | 6,172,035 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.57 | 34.62 | 34.82 | 8,265,296 | -0.32(-0.91%) |
Aug 24, 2011 | 34.32 | 35.87 | 34.10 | 35.14 | 7,638,888 | +0.79(+2.29%) |
Aug 23, 2011 | 33.32 | 34.36 | 32.78 | 34.36 | 7,861,796 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.28 | 32.77 | 33.02 | 6,245,589 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.15 | 6,845,747 | -0.51(-1.50%) |
Aug 18, 2011 | 34.32 | 34.48 | 33.23 | 33.66 | 11,186,750 | -2.04(-5.71%) |
Aug 17, 2011 | 36.07 | 36.42 | 35.24 | 35.70 | 6,057,574 | -0.06(-0.18%) |
Aug 16, 2011 | 35.99 | 36.27 | 35.48 | 35.76 | 7,068,933 | -0.68(-1.87%) |
Aug 15, 2011 | 35.54 | 37.05 | 35.41 | 36.44 | 8,866,901 | +1.30(+3.70%) |
Aug 12, 2011 | 35.88 | 37.02 | 34.81 | 35.14 | 12,663,679 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.43 | 16,015,974 | +2.48(+7.53%) |
Aug 10, 2011 | 33.23 | 34.97 | 32.10 | 32.95 | 24,978,108 | +0.22(+0.69%) |
Aug 09, 2011 | 33.63 | 32.78 | 29.80 | 32.73 | 16,405,183 | +2.56(+8.48%) |
Aug 08, 2011 | 33.63 | 34.12 | 28.81 | 30.17 | 22,742,846 | -4.15(-12.08%) |
Aug 05, 2011 | 34.92 | 35.25 | 32.87 | 34.31 | 15,877,552 | -0.24(-0.70%) |
Aug 04, 2011 | 36.31 | 36.33 | 34.56 | 34.56 | 10,457,665 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.00 | 35.55 | 36.85 | 7,686,449 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.13 | 36.14 | 9,560,832 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.77 | 37.62 | 37.78 | 6,418,342 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.32 | 6,752,947 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.92 | 38.11 | 38.19 | 4,317,691 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.12 | 38.17 | 6,236,647 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.49 | 38.66 | 39.16 | 6,180,790 | -0.03(-0.08%) |
Jul 25, 2011 | 39.50 | 39.74 | 39.09 | 39.19 | 5,296,851 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.67 | 39.80 | 4,908,881 | -0.29(-0.72%) |
Jul 21, 2011 | 39.49 | 40.41 | 39.41 | 40.09 | 10,024,799 | +0.84(+2.15%) |
Jul 20, 2011 | 39.14 | 39.55 | 38.80 | 39.25 | 7,138,470 | +0.31(+0.80%) |
Jul 19, 2011 | 38.90 | 39.45 | 38.36 | 38.93 | 8,365,185 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.12 | 38.76 | 9,397,388 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.44 | 38.88 | 16,072,985 | -0.20(-0.51%) |
Jul 14, 2011 | 40.50 | 40.65 | 38.99 | 39.09 | 50,120,844 | -1.70(-4.17%) |
Jul 13, 2011 | 41.88 | 41.78 | 40.62 | 40.78 | 12,631,159 | -1.10(-2.62%) |
Jul 12, 2011 | 41.73 | 42.45 | 41.68 | 41.88 | 3,539,898 | +0.14(+0.33%) |
Jul 11, 2011 | 42.36 | 42.79 | 41.60 | 41.75 | 4,978,005 | -1.31(-3.05%) |
Jul 08, 2011 | 42.89 | 43.50 | 42.87 | 43.06 | 4,140,573 | -0.48(-1.10%) |
Jul 07, 2011 | 43.34 | 44.07 | 43.19 | 43.54 | 6,086,260 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.72 | 42.60 | 4,489,210 | +0.06(+0.13%) |
Jul 05, 2011 | 42.14 | 42.63 | 41.60 | 42.54 | 4,785,984 | +0.33(+0.78%) |
Jul 01, 2011 | 41.48 | 42.36 | 41.31 | 42.21 | 3,870,033 | +0.79(+1.90%) |
Jun 30, 2011 | 42.00 | 42.17 | 41.11 | 41.43 | 6,813,578 | -0.47(-1.13%) |
Jun 29, 2011 | 41.50 | 41.97 | 40.89 | 41.90 | 6,461,510 | +0.67(+1.63%) |
Jun 28, 2011 | 40.82 | 41.35 | 40.44 | 41.23 | 4,478,113 | +0.53(+1.30%) |
Jun 27, 2011 | 39.76 | 40.80 | 39.52 | 40.70 | 4,518,780 | +1.00(+2.52%) |
Jun 24, 2011 | 40.35 | 40.49 | 39.46 | 39.69 | 5,521,713 | -0.68(-1.69%) |
Jun 23, 2011 | 39.86 | 40.62 | 39.80 | 40.38 | 5,298,781 | +0.00(+0.00%) |
Jun 22, 2011 | 40.38 | 41.09 | 40.26 | 40.38 | 4,245,604 | -0.24(-0.59%) |
Jun 21, 2011 | 40.10 | 40.85 | 39.94 | 40.62 | 5,714,914 | +0.86(+2.16%) |
Jun 20, 2011 | 39.89 | 39.94 | 39.68 | 39.76 | 7,330,932 | +0.60(+1.54%) |
Jun 17, 2011 | 39.53 | 39.93 | 38.68 | 39.16 | 7,586,035 | -0.13(-0.33%) |
Jun 16, 2011 | 38.36 | 40.02 | 38.30 | 39.29 | 11,360,527 | +0.91(+2.36%) |
Jun 15, 2011 | 38.56 | 39.15 | 37.95 | 38.38 | 8,357,572 | -0.45(-1.16%) |
Jun 14, 2011 | 40.50 | 40.59 | 38.68 | 38.83 | 12,851,814 | -1.31(-3.26%) |
Jun 13, 2011 | 39.93 | 40.34 | 39.84 | 40.14 | 4,259,838 | +0.42(+1.05%) |
Jun 10, 2011 | 40.06 | 40.14 | 39.17 | 39.72 | 5,239,703 | -0.49(-1.22%) |
Jun 09, 2011 | 40.07 | 40.66 | 40.04 | 40.21 | 3,128,840 | +0.36(+0.91%) |
Jun 08, 2011 | 40.13 | 40.82 | 39.70 | 39.85 | 4,804,729 | -0.37(-0.92%) |
Jun 07, 2011 | 40.73 | 40.80 | 40.06 | 40.22 | 4,561,631 | -0.46(-1.12%) |
Jun 06, 2011 | 41.23 | 41.38 | 40.35 | 40.67 | 5,391,055 | -0.66(-1.59%) |
Jun 03, 2011 | 41.57 | 41.94 | 41.29 | 41.33 | 4,080,191 | -1.19(-2.79%) |
May 24, 2011 | 43.49 | 43.49 | 42.35 | 42.52 | 5,014,260 | -0.85(-1.96%) |
May 23, 2011 | 43.57 | 43.82 | 43.32 | 43.37 | 3,182,560 | -0.79(-1.78%) |
May 20, 2011 | 44.91 | 45.03 | 44.08 | 44.15 | 5,731,531 | -0.91(-2.03%) |
May 19, 2011 | 44.64 | 45.11 | 44.39 | 45.07 | 4,500,657 | +0.71(+1.61%) |
May 18, 2011 | 44.04 | 44.38 | 43.48 | 44.35 | 4,808,280 | +0.40(+0.91%) |
May 17, 2011 | 42.58 | 43.95 | 42.45 | 43.95 | 6,000,090 | +1.11(+2.60%) |
May 16, 2011 | 41.77 | 43.27 | 41.55 | 42.84 | 5,860,086 | +0.91(+2.18%) |
May 13, 2011 | 42.41 | 42.55 | 41.77 | 41.93 | 4,224,110 | -0.49(-1.15%) |
May 12, 2011 | 42.47 | 42.58 | 41.73 | 42.41 | 4,523,177 | -0.06(-0.15%) |
May 11, 2011 | 43.00 | 43.15 | 42.39 | 42.48 | 3,564,659 | -0.74(-1.71%) |
May 10, 2011 | 42.97 | 43.30 | 42.75 | 43.22 | 2,655,644 | +0.46(+1.09%) |
May 09, 2011 | 42.88 | 43.13 | 42.58 | 42.75 | 2,885,844 | -0.34(-0.78%) |
May 06, 2011 | 43.20 | 43.76 | 42.81 | 43.09 | 5,108,025 | +0.52(+1.22%) |
May 05, 2011 | 42.51 | 43.00 | 42.11 | 42.57 | 4,956,871 | -0.02(-0.06%) |
May 04, 2011 | 43.36 | 43.45 | 42.29 | 42.59 | 6,034,607 | -0.70(-1.61%) |
May 03, 2011 | 43.84 | 44.02 | 43.29 | 43.29 | 5,563,682 | -0.59(-1.35%) |
May 02, 2011 | 44.02 | 44.02 | 43.83 | 43.88 | 4,457,813 | +0.04(+0.09%) |
Apr 29, 2011 | 44.24 | 44.41 | 43.73 | 43.84 | 3,859,846 | -0.38(-0.85%) |
Apr 28, 2011 | 44.32 | 44.57 | 44.14 | 44.22 | 3,655,100 | -0.19(-0.43%) |
Apr 27, 2011 | 43.90 | 44.57 | 43.72 | 44.41 | 6,103,102 | +0.66(+1.52%) |
Apr 26, 2011 | 43.89 | 43.89 | 43.09 | 43.74 | 5,009,462 | +0.13(+0.29%) |
Apr 25, 2011 | 42.85 | 43.65 | 42.73 | 43.62 | 6,256,911 | +0.95(+2.23%) |
Apr 21, 2011 | 41.20 | 43.12 | 41.19 | 42.66 | 11,032,064 | +2.19(+5.40%) |
Apr 20, 2011 | 40.71 | 40.76 | 40.20 | 40.48 | 3,964,024 | +0.25(+0.62%) |
Apr 19, 2011 | 39.63 | 40.43 | 39.60 | 40.23 | 4,312,964 | +0.62(+1.58%) |
Apr 18, 2011 | 39.60 | 39.79 | 39.11 | 39.60 | 3,764,215 | -0.47(-1.18%) |
Apr 15, 2011 | 40.30 | 40.69 | 39.51 | 40.08 | 5,521,010 | -0.18(-0.44%) |
Apr 14, 2011 | 41.04 | 41.09 | 40.24 | 40.25 | 4,202,622 | -1.03(-2.48%) |
Apr 13, 2011 | 41.65 | 41.68 | 40.90 | 41.28 | 4,663,629 | -0.07(-0.17%) |
Apr 12, 2011 | 41.04 | 41.50 | 40.74 | 41.35 | 3,807,777 | +0.10(+0.23%) |
Apr 11, 2011 | 41.40 | 41.68 | 41.13 | 41.25 | 3,308,111 | -0.12(-0.29%) |
Apr 08, 2011 | 41.69 | 41.74 | 41.32 | 41.37 | 3,120,673 | -0.24(-0.58%) |
Apr 07, 2011 | 41.73 | 42.02 | 41.42 | 41.61 | 3,366,730 | -0.16(-0.38%) |
Apr 06, 2011 | 41.52 | 41.85 | 41.28 | 41.77 | 3,130,607 | +0.38(+0.93%) |
Apr 05, 2011 | 41.42 | 41.69 | 41.04 | 41.39 | 3,660,171 | -0.12(-0.29%) |
Apr 04, 2011 | 41.73 | 41.78 | 41.33 | 41.51 | 2,726,737 | -0.22(-0.52%) |
Apr 01, 2011 | 42.08 | 42.21 | 41.47 | 41.73 | 3,906,870 | +0.10(+0.25%) |
Mar 31, 2011 | 41.56 | 41.96 | 41.14 | 41.62 | 3,801,299 | -0.12(-0.29%) |
Mar 30, 2011 | 41.74 | 41.74 | 41.74 | 41.74 | 4,288,810 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.98 | 41.66 | 2,946,371 | +0.34(+0.83%) |
Mar 28, 2011 | 42.02 | 42.02 | 41.31 | 41.32 | 3,114,619 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.41 | 41.84 | 3,950,710 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.54 | 8,501,387 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.29 | 41.18 | 4,447,485 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.14 | 40.49 | 40.50 | 4,401,828 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.12 | 40.71 | 41.04 | 4,636,577 | +0.15(+0.37%) |
Mar 18, 2011 | 41.29 | 41.88 | 40.68 | 40.89 | 7,903,192 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.12 | 40.27 | 40.68 | 5,122,631 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.21 | 40.16 | 40.21 | 8,871,465 | -0.72(-1.76%) |
Mar 15, 2011 | 40.64 | 41.21 | 39.62 | 40.93 | 10,488,038 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.55 | 39.62 | 4,856,926 | -0.09(-0.22%) |
Mar 11, 2011 | 38.47 | 39.95 | 38.45 | 39.71 | 4,846,795 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.95 | 38.27 | 38.67 | 4,164,252 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.79 | 39.19 | 39.51 | 3,444,214 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.67 | 38.83 | 39.47 | 6,300,453 | +0.78(+2.03%) |
Mar 07, 2011 | 38.96 | 39.06 | 38.53 | 38.69 | 6,426,879 | -0.18(-0.47%) |
Mar 04, 2011 | 39.83 | 40.04 | 38.45 | 38.87 | 7,421,140 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.36 | 38.56 | 39.23 | 6,262,088 | +0.85(+2.21%) |
Mar 02, 2011 | 38.55 | 39.25 | 38.28 | 38.38 | 4,891,249 | -0.28(-0.73%) |
Mar 01, 2011 | 39.95 | 39.95 | 38.60 | 38.66 | 7,865,510 | -1.21(-3.03%) |
Feb 28, 2011 | 40.25 | 40.45 | 39.71 | 39.87 | 5,895,814 | -0.18(-0.44%) |
Feb 25, 2011 | 40.74 | 40.88 | 40.03 | 40.04 | 5,841,217 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.08 | 40.00 | 40.56 | 5,504,188 | +0.23(+0.58%) |
Feb 23, 2011 | 40.69 | 40.94 | 39.56 | 40.32 | 5,867,021 | -0.31(-0.77%) |
Feb 22, 2011 | 41.58 | 41.97 | 40.41 | 40.64 | 7,856,742 | -1.57(-3.72%) |
Feb 18, 2011 | 41.89 | 42.44 | 41.39 | 42.21 | 4,735,764 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.97 | 41.47 | 41.76 | 3,329,959 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.97 | 41.44 | 41.74 | 4,646,868 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.37 | 41.52 | 41.74 | 5,117,721 | -0.52(-1.23%) |
Feb 14, 2011 | 41.62 | 42.39 | 41.62 | 42.26 | 4,758,395 | +0.56(+1.34%) |
Feb 11, 2011 | 41.29 | 41.97 | 41.27 | 41.70 | 5,275,138 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.48 | 40.67 | 41.41 | 4,770,079 | +0.54(+1.31%) |
Feb 09, 2011 | 41.06 | 41.35 | 40.40 | 40.88 | 6,013,761 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.57 | 41.28 | 9,535,420 | +1.64(+4.14%) |
Feb 07, 2011 | 39.20 | 39.97 | 39.07 | 39.64 | 3,309,790 | +0.62(+1.58%) |
Feb 04, 2011 | 39.36 | 39.36 | 38.76 | 39.02 | 3,802,908 | -0.23(-0.59%) |
Feb 03, 2011 | 39.52 | 39.58 | 38.84 | 39.25 | 3,368,734 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.94 | 39.19 | 39.58 | 4,776,225 | -0.32(-0.80%) |
Feb 01, 2011 | 38.84 | 40.01 | 38.66 | 39.90 | 6,443,116 | +1.36(+3.53%) |
Jan 31, 2011 | 38.81 | 38.89 | 38.39 | 38.54 | 5,015,126 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.25 | 38.40 | 38.60 | 7,155,658 | -0.13(-0.33%) |
Jan 27, 2011 | 38.84 | 39.12 | 38.18 | 38.73 | 4,613,490 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.32 | 38.60 | 38.64 | 3,697,818 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.73 | 38.04 | 38.58 | 4,946,774 | -0.21(-0.54%) |
Jan 24, 2011 | 39.26 | 39.45 | 38.64 | 38.79 | 5,023,468 | -0.56(-1.42%) |
Jan 21, 2011 | 38.28 | 39.76 | 38.09 | 39.35 | 10,105,773 | +1.54(+4.06%) |
Jan 20, 2011 | 37.77 | 38.00 | 37.01 | 37.81 | 6,852,698 | -0.06(-0.15%) |
Jan 19, 2011 | 38.08 | 38.33 | 37.65 | 37.87 | 6,169,333 | -0.55(-1.44%) |
Jan 18, 2011 | 39.26 | 39.26 | 37.98 | 38.42 | 6,127,752 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,305,467 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.77 | 37.00 | 37.60 | 5,095,588 | -0.15(-0.40%) |
Jan 12, 2011 | 37.37 | 37.92 | 37.28 | 37.75 | 6,940,357 | +0.78(+2.10%) |
Jan 11, 2011 | 36.70 | 37.31 | 36.61 | 36.97 | 4,216,615 | +0.50(+1.38%) |
Jan 10, 2011 | 36.00 | 36.90 | 35.91 | 36.47 | 4,557,320 | +0.13(+0.35%) |
Jan 07, 2011 | 36.48 | 36.56 | 35.42 | 36.34 | 7,023,141 | +0.07(+0.20%) |
Jan 06, 2011 | 36.56 | 36.69 | 36.15 | 36.27 | 6,492,144 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.24 | 8,386,024 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.29 | 34.58 | 34.95 | 4,173,707 | -0.01(-0.02%) |