Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.32 | 44.20 | 43.13 | 43.69 | 14,558,400 | +0.49(+1.13%) |
Feb 28, 2012 | 43.02 | 43.54 | 42.87 | 43.20 | 11,092,500 | -0.32(-0.74%) |
Feb 27, 2012 | 43.22 | 43.70 | 42.96 | 43.52 | 11,685,600 | +0.19(+0.43%) |
Feb 24, 2012 | 42.97 | 43.34 | 42.91 | 43.34 | 32,701,500 | +0.38(+0.88%) |
Feb 23, 2012 | 43.08 | 43.12 | 42.24 | 42.96 | 44,762,400 | -0.03(-0.08%) |
Feb 22, 2012 | 43.15 | 43.38 | 42.92 | 42.99 | 13,055,400 | -0.03(-0.06%) |
Feb 21, 2012 | 42.75 | 43.22 | 42.60 | 43.02 | 13,562,100 | +0.67(+1.58%) |
Feb 20, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 3,852,465 | +0.00(+0.00%) |
Feb 17, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 11,555,100 | +0.35(+0.83%) |
Feb 16, 2012 | 41.43 | 42.31 | 41.43 | 42.00 | 11,089,800 | +0.72(+1.75%) |
Feb 15, 2012 | 40.90 | 41.85 | 40.76 | 41.28 | 9,973,800 | +0.36(+0.89%) |
Feb 14, 2012 | 40.77 | 40.91 | 40.51 | 40.91 | 20,238,300 | +0.09(+0.23%) |
Feb 13, 2012 | 41.12 | 41.14 | 40.38 | 40.82 | 16,994,700 | -0.04(-0.10%) |
Feb 10, 2012 | 40.68 | 41.09 | 40.02 | 40.86 | 16,055,100 | -0.60(-1.44%) |
Feb 09, 2012 | 39.60 | 42.56 | 39.03 | 41.46 | 35,286,300 | +3.67(+9.71%) |
Feb 08, 2012 | 37.66 | 37.91 | 37.61 | 37.79 | 10,693,800 | +0.12(+0.31%) |
Feb 07, 2012 | 37.43 | 38.04 | 37.41 | 37.67 | 8,932,500 | +0.27(+0.73%) |
Feb 06, 2012 | 37.09 | 37.50 | 37.02 | 37.40 | 8,684,100 | +0.21(+0.56%) |
Feb 03, 2012 | 36.63 | 37.23 | 36.57 | 37.19 | 10,844,100 | +0.66(+1.80%) |
Feb 02, 2012 | 35.98 | 36.61 | 35.98 | 36.53 | 10,145,700 | +0.70(+1.94%) |
Feb 01, 2012 | 35.92 | 36.20 | 35.66 | 35.84 | 15,685,200 | +0.04(+0.11%) |
Jan 31, 2012 | 36.54 | 36.63 | 35.61 | 35.80 | 22,145,400 | -0.73(-2.01%) |
Jan 30, 2012 | 35.69 | 36.66 | 35.63 | 36.53 | 12,229,200 | +0.70(+1.96%) |
Jan 27, 2012 | 37.10 | 37.16 | 35.80 | 35.83 | 21,653,100 | -1.30(-3.50%) |
Jan 26, 2012 | 38.32 | 38.40 | 36.93 | 37.13 | 17,687,700 | -1.01(-2.65%) |
Jan 25, 2012 | 37.28 | 38.21 | 37.06 | 38.14 | 12,051,900 | +0.78(+2.09%) |
Jan 24, 2012 | 36.69 | 37.38 | 36.67 | 37.36 | 11,617,200 | +0.60(+1.64%) |
Jan 23, 2012 | 36.60 | 36.85 | 36.40 | 36.75 | 11,859,300 | +0.19(+0.52%) |
Jan 20, 2012 | 36.83 | 36.94 | 36.48 | 36.56 | 14,051,700 | -0.22(-0.59%) |
Jan 19, 2012 | 37.62 | 37.67 | 36.74 | 36.78 | 8,380,800 | -0.88(-2.35%) |
Jan 18, 2012 | 38.02 | 38.06 | 37.38 | 37.66 | 7,200,000 | -0.34(-0.90%) |
Jan 17, 2012 | 37.95 | 38.28 | 37.52 | 38.01 | 8,189,100 | +0.31(+0.81%) |
Jan 16, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 1,835,649 | +0.00(+0.00%) |
Jan 13, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 5,507,100 | +0.34(+0.92%) |
Jan 12, 2012 | 37.44 | 37.61 | 37.28 | 37.36 | 6,302,700 | +0.00(+0.00%) |
Jan 11, 2012 | 37.83 | 37.99 | 37.31 | 37.36 | 11,859,300 | -0.60(-1.57%) |
Jan 10, 2012 | 38.20 | 38.56 | 37.90 | 37.95 | 10,071,000 | -0.16(-0.42%) |
Jan 09, 2012 | 38.01 | 38.24 | 37.77 | 38.11 | 5,931,000 | +0.09(+0.25%) |
Jan 06, 2012 | 37.94 | 38.07 | 37.66 | 38.02 | 8,069,400 | -0.01(-0.03%) |
Jan 05, 2012 | 37.53 | 38.08 | 37.47 | 38.03 | 8,262,900 | +0.47(+1.25%) |
Jan 04, 2012 | 37.77 | 37.89 | 37.26 | 37.56 | 9,084,600 | -0.20(-0.52%) |
Jan 03, 2012 | 38.43 | 38.50 | 37.68 | 37.76 | 12,694,500 | -0.24(-0.64%) |
Jan 02, 2012 | 38.13 | 38.31 | 37.86 | 38.00 | 2,008,725 | +0.00(+0.00%) |
Dec 30, 2011 | 38.36 | 38.36 | 37.86 | 38.00 | 6,025,500 | -0.31(-0.82%) |
Dec 29, 2011 | 38.08 | 38.35 | 37.89 | 38.31 | 6,449,400 | +0.20(+0.53%) |
Dec 28, 2011 | 38.09 | 38.26 | 37.77 | 38.11 | 7,057,800 | +0.10(+0.27%) |
Dec 27, 2011 | 37.76 | 38.20 | 37.76 | 38.01 | 4,663,800 | +0.12(+0.31%) |
Dec 26, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 1,324,782 | +0.00(+0.00%) |
Dec 23, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 3,974,400 | +0.49(+1.32%) |
Dec 22, 2011 | 37.68 | 37.72 | 37.32 | 37.40 | 7,861,500 | -0.10(-0.28%) |
Dec 21, 2011 | 37.02 | 37.56 | 37.02 | 37.50 | 9,871,200 | +0.48(+1.30%) |
Dec 20, 2011 | 36.70 | 37.12 | 36.49 | 37.02 | 8,667,900 | +0.74(+2.04%) |
Dec 19, 2011 | 36.15 | 36.70 | 36.15 | 36.28 | 8,378,100 | +0.27(+0.75%) |
Dec 16, 2011 | 36.67 | 36.81 | 35.98 | 36.01 | 24,310,800 | -0.53(-1.46%) |
Dec 15, 2011 | 36.24 | 36.73 | 36.16 | 36.54 | 8,693,100 | +0.42(+1.16%) |
Dec 14, 2011 | 36.61 | 36.66 | 36.02 | 36.12 | 9,710,100 | -0.47(-1.28%) |
Dec 13, 2011 | 36.39 | 36.99 | 36.33 | 36.59 | 13,723,200 | +0.30(+0.83%) |
Dec 12, 2011 | 36.26 | 36.53 | 36.00 | 36.29 | 9,008,100 | -0.14(-0.38%) |
Dec 09, 2011 | 36.51 | 36.78 | 36.33 | 36.43 | 6,942,600 | +0.07(+0.19%) |
Dec 08, 2011 | 36.40 | 36.90 | 36.30 | 36.36 | 7,581,600 | -0.17(-0.46%) |
Dec 07, 2011 | 36.91 | 37.01 | 36.33 | 36.53 | 13,509,900 | -0.38(-1.02%) |
Dec 06, 2011 | 37.15 | 37.27 | 36.86 | 36.91 | 8,313,300 | -0.08(-0.22%) |
Dec 05, 2011 | 37.04 | 37.40 | 36.84 | 36.99 | 6,983,100 | +0.31(+0.85%) |
Dec 02, 2011 | 37.51 | 37.65 | 36.66 | 36.67 | 8,597,700 | -0.77(-2.05%) |
Dec 01, 2011 | 37.06 | 37.50 | 36.95 | 37.44 | 9,936,900 | +0.23(+0.63%) |
Nov 30, 2011 | 36.83 | 37.21 | 36.65 | 37.21 | 13,301,100 | +1.03(+2.85%) |
Nov 29, 2011 | 35.97 | 36.44 | 35.92 | 36.18 | 10,651,500 | -0.25(-0.68%) |
Nov 28, 2011 | 36.83 | 36.83 | 36.27 | 36.42 | 10,884,600 | +0.21(+0.59%) |
Nov 25, 2011 | 36.17 | 36.50 | 36.00 | 36.21 | 4,210,200 | -0.02(-0.06%) |
Nov 24, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 2,765,820 | +0.00(+0.00%) |
Nov 23, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 8,298,000 | +0.24(+0.68%) |
Nov 22, 2011 | 36.12 | 36.39 | 35.77 | 35.99 | 8,028,000 | -0.16(-0.44%) |
Nov 21, 2011 | 36.22 | 36.39 | 35.85 | 36.15 | 41,734,800 | -0.35(-0.96%) |
Nov 18, 2011 | 36.68 | 36.78 | 35.83 | 36.50 | 42,299,100 | -0.06(-0.17%) |
Nov 17, 2011 | 36.58 | 37.04 | 36.40 | 36.56 | 27,596,700 | -0.13(-0.35%) |
Nov 16, 2011 | 36.71 | 37.19 | 36.09 | 36.69 | 15,985,800 | +0.33(+0.92%) |
Nov 15, 2011 | 35.90 | 36.43 | 35.85 | 36.35 | 8,774,100 | +0.25(+0.69%) |
Nov 14, 2011 | 36.35 | 36.46 | 35.98 | 36.10 | 5,530,500 | -0.39(-1.08%) |
Nov 11, 2011 | 36.17 | 36.57 | 36.09 | 36.50 | 6,957,000 | +0.59(+1.63%) |
Nov 10, 2011 | 35.95 | 36.25 | 35.49 | 35.91 | 10,658,700 | +0.22(+0.61%) |
Nov 09, 2011 | 36.04 | 36.35 | 35.58 | 35.69 | 9,838,800 | -0.92(-2.50%) |
Nov 08, 2011 | 36.88 | 36.90 | 36.17 | 36.61 | 8,490,600 | -0.17(-0.46%) |
Nov 07, 2011 | 36.97 | 37.00 | 36.33 | 36.78 | 13,147,200 | +0.32(+0.87%) |
Nov 04, 2011 | 36.39 | 36.56 | 36.09 | 36.46 | 6,325,200 | -0.18(-0.50%) |
Nov 03, 2011 | 36.63 | 37.16 | 36.42 | 36.65 | 10,497,600 | +0.39(+1.07%) |
Nov 02, 2011 | 36.42 | 36.43 | 35.74 | 36.26 | 10,224,900 | +0.23(+0.64%) |
Nov 01, 2011 | 36.26 | 36.42 | 35.81 | 36.03 | 17,600,400 | -0.86(-2.32%) |
Oct 31, 2011 | 38.19 | 38.19 | 36.86 | 36.89 | 14,960,700 | -1.32(-3.45%) |
Oct 28, 2011 | 37.81 | 38.33 | 37.35 | 38.20 | 12,714,300 | +0.48(+1.27%) |
Oct 27, 2011 | 37.84 | 37.84 | 37.21 | 37.72 | 13,203,000 | +0.40(+1.08%) |
Oct 26, 2011 | 38.21 | 38.21 | 37.03 | 37.32 | 13,597,200 | -0.50(-1.33%) |
Oct 25, 2011 | 37.91 | 38.31 | 37.70 | 37.82 | 12,939,300 | -0.50(-1.30%) |
Oct 24, 2011 | 37.33 | 38.88 | 36.40 | 38.32 | 30,726,900 | -0.22(-0.58%) |
Oct 21, 2011 | 38.38 | 38.82 | 38.18 | 38.55 | 14,738,400 | +0.43(+1.14%) |
Oct 20, 2011 | 38.77 | 39.16 | 37.99 | 38.11 | 11,740,500 | +0.11(+0.30%) |
Oct 19, 2011 | 37.49 | 38.50 | 37.23 | 38.00 | 16,287,300 | +0.79(+2.11%) |
Oct 18, 2011 | 38.78 | 38.92 | 37.13 | 37.21 | 22,342,500 | -1.65(-4.25%) |
Oct 17, 2011 | 39.08 | 39.38 | 38.80 | 38.87 | 16,777,800 | -0.31(-0.79%) |
Oct 14, 2011 | 39.12 | 39.28 | 38.72 | 39.18 | 8,557,200 | +0.35(+0.89%) |
Oct 13, 2011 | 38.67 | 39.08 | 38.46 | 38.83 | 13,575,600 | +0.15(+0.38%) |
Oct 12, 2011 | 39.16 | 39.41 | 38.65 | 38.68 | 14,720,400 | -0.49(-1.26%) |
Oct 11, 2011 | 39.43 | 39.60 | 39.05 | 39.18 | 17,212,500 | -0.31(-0.79%) |
Oct 10, 2011 | 39.15 | 40.00 | 39.13 | 39.49 | 26,946,900 | +0.84(+2.17%) |
Oct 07, 2011 | 38.53 | 38.90 | 38.44 | 38.65 | 23,912,100 | +0.27(+0.71%) |
Oct 06, 2011 | 37.36 | 38.62 | 37.19 | 38.38 | 23,810,400 | +1.05(+2.81%) |
Oct 05, 2011 | 37.34 | 37.47 | 36.52 | 37.33 | 22,147,200 | -0.01(-0.03%) |
Oct 04, 2011 | 36.80 | 37.37 | 36.33 | 37.34 | 28,800,000 | -0.31(-0.83%) |
Oct 03, 2011 | 36.89 | 38.17 | 36.85 | 37.65 | 33,844,500 | +0.75(+2.03%) |
Sep 30, 2011 | 36.35 | 37.57 | 36.35 | 36.90 | 18,894,600 | +0.21(+0.57%) |
Sep 29, 2011 | 36.64 | 36.74 | 36.25 | 36.69 | 18,268,200 | +0.52(+1.44%) |
Sep 28, 2011 | 36.77 | 36.79 | 35.96 | 36.17 | 13,258,800 | -0.59(-1.61%) |
Sep 27, 2011 | 37.09 | 37.18 | 36.64 | 36.76 | 12,175,200 | +0.19(+0.51%) |
Sep 26, 2011 | 35.69 | 36.62 | 35.69 | 36.58 | 38,501,100 | +1.24(+3.52%) |
Sep 23, 2011 | 35.40 | 35.77 | 35.10 | 35.33 | 13,972,500 | -0.22(-0.61%) |
Sep 22, 2011 | 35.67 | 36.09 | 35.31 | 35.55 | 15,037,200 | -0.66(-1.81%) |
Sep 21, 2011 | 37.30 | 37.32 | 36.21 | 36.21 | 11,429,100 | -1.04(-2.80%) |
Sep 20, 2011 | 37.33 | 37.59 | 37.22 | 37.25 | 11,708,100 | +0.07(+0.18%) |
Sep 19, 2011 | 36.86 | 37.35 | 36.86 | 37.18 | 14,293,800 | -0.08(-0.22%) |
Sep 16, 2011 | 37.41 | 37.65 | 37.08 | 37.27 | 20,579,400 | -0.03(-0.08%) |
Sep 15, 2011 | 36.96 | 37.38 | 36.67 | 37.30 | 14,381,100 | +0.63(+1.71%) |
Sep 14, 2011 | 36.65 | 36.91 | 36.34 | 36.67 | 15,590,700 | +0.11(+0.30%) |
Sep 13, 2011 | 36.50 | 36.77 | 36.21 | 36.56 | 12,911,400 | +0.15(+0.41%) |
Sep 12, 2011 | 35.54 | 36.45 | 35.30 | 36.41 | 16,369,200 | +0.56(+1.57%) |
Sep 09, 2011 | 36.24 | 36.24 | 35.66 | 35.85 | 14,931,000 | -0.62(-1.70%) |
Sep 08, 2011 | 36.71 | 36.83 | 36.38 | 36.47 | 11,582,100 | -0.36(-0.97%) |
Sep 07, 2011 | 36.67 | 36.92 | 36.35 | 36.82 | 15,998,400 | +0.63(+1.73%) |
Sep 06, 2011 | 35.99 | 36.36 | 35.66 | 36.20 | 18,663,300 | -0.49(-1.34%) |
Sep 05, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 2,889,225 | +0.00(+0.00%) |
Sep 02, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 8,667,900 | -0.54(-1.46%) |
Sep 01, 2011 | 37.19 | 37.60 | 37.06 | 37.23 | 17,998,200 | +0.09(+0.25%) |
Aug 31, 2011 | 37.30 | 37.38 | 36.93 | 37.14 | 12,402,900 | +0.07(+0.19%) |
Aug 30, 2011 | 37.08 | 37.20 | 36.79 | 37.07 | 11,753,100 | -0.53(-1.41%) |
Aug 29, 2011 | 37.11 | 37.77 | 37.05 | 37.60 | 11,710,800 | +0.90(+2.44%) |
Aug 26, 2011 | 36.26 | 36.84 | 35.57 | 36.70 | 9,671,400 | +0.33(+0.92%) |
Aug 25, 2011 | 37.37 | 37.37 | 36.21 | 36.37 | 11,971,800 | -0.72(-1.95%) |
Aug 24, 2011 | 36.94 | 37.25 | 36.66 | 37.09 | 15,126,300 | +0.01(+0.02%) |
Aug 23, 2011 | 36.21 | 37.19 | 36.21 | 37.09 | 17,899,200 | +0.81(+2.22%) |
Aug 22, 2011 | 36.67 | 36.92 | 36.05 | 36.28 | 21,607,200 | +0.07(+0.20%) |
Aug 19, 2011 | 35.43 | 37.14 | 35.43 | 36.21 | 20,789,100 | +0.36(+0.99%) |
Aug 18, 2011 | 35.50 | 36.10 | 35.33 | 35.85 | 14,862,600 | -0.28(-0.77%) |
Aug 17, 2011 | 33.59 | 36.49 | 33.59 | 36.13 | 16,701,300 | +1.07(+3.06%) |
Aug 16, 2011 | 34.97 | 35.42 | 34.75 | 35.05 | 8,949,600 | -0.22(-0.62%) |
Aug 15, 2011 | 34.19 | 35.30 | 34.02 | 35.27 | 16,340,400 | +1.40(+4.13%) |
Aug 12, 2011 | 33.78 | 33.99 | 33.54 | 33.87 | 16,652,700 | +0.35(+1.03%) |
Aug 11, 2011 | 33.40 | 33.82 | 33.01 | 33.53 | 26,586,000 | +0.27(+0.82%) |
Aug 10, 2011 | 33.34 | 33.89 | 33.14 | 33.25 | 26,316,000 | -0.55(-1.62%) |
Aug 09, 2011 | 33.71 | 33.86 | 32.46 | 33.80 | 46,854,000 | +0.44(+1.31%) |
Aug 08, 2011 | 34.14 | 34.65 | 33.33 | 33.36 | 20,467,800 | -1.72(-4.90%) |
Aug 05, 2011 | 34.79 | 35.24 | 33.56 | 35.08 | 17,759,700 | +0.61(+1.76%) |
Aug 04, 2011 | 35.37 | 35.74 | 34.44 | 34.48 | 20,988,000 | -1.18(-3.31%) |
Aug 03, 2011 | 34.86 | 35.86 | 34.86 | 35.66 | 16,452,900 | +0.79(+2.28%) |
Aug 02, 2011 | 34.62 | 35.40 | 34.61 | 34.86 | 10,649,700 | -0.09(-0.27%) |
Aug 01, 2011 | 35.62 | 35.66 | 34.32 | 34.96 | 10,565,100 | -0.45(-1.27%) |
Jul 29, 2011 | 35.17 | 35.89 | 34.89 | 35.41 | 13,014,000 | +0.20(+0.57%) |
Jul 28, 2011 | 35.09 | 35.58 | 34.92 | 35.21 | 10,187,100 | +0.28(+0.80%) |
Jul 27, 2011 | 35.35 | 35.47 | 34.81 | 34.93 | 10,526,400 | -0.54(-1.51%) |
Jul 26, 2011 | 35.80 | 35.85 | 35.28 | 35.46 | 12,095,100 | -0.30(-0.84%) |
Jul 25, 2011 | 37.33 | 37.33 | 35.41 | 35.76 | 28,200,600 | -1.67(-4.45%) |
Jul 22, 2011 | 37.65 | 37.84 | 37.32 | 37.43 | 9,885,600 | -0.31(-0.82%) |
Jul 21, 2011 | 36.85 | 37.89 | 36.85 | 37.74 | 13,354,200 | +1.14(+3.12%) |
Jul 20, 2011 | 36.90 | 36.90 | 36.17 | 36.60 | 8,892,000 | -0.25(-0.69%) |
Jul 19, 2011 | 36.59 | 37.05 | 36.58 | 36.85 | 10,176,300 | +0.29(+0.78%) |
Jul 18, 2011 | 36.66 | 36.70 | 36.36 | 36.56 | 9,684,900 | -0.09(-0.25%) |
Jul 15, 2011 | 36.72 | 36.84 | 36.22 | 36.65 | 11,480,400 | +0.12(+0.33%) |
Jul 14, 2011 | 36.45 | 36.75 | 36.40 | 36.53 | 9,458,100 | +0.09(+0.25%) |
Jul 13, 2011 | 36.47 | 36.96 | 36.30 | 36.44 | 9,938,700 | +0.10(+0.28%) |
Jul 12, 2011 | 36.46 | 36.72 | 36.13 | 36.34 | 12,135,600 | -0.20(-0.54%) |
Jul 11, 2011 | 36.71 | 36.97 | 36.46 | 36.54 | 7,644,600 | -0.44(-1.19%) |
Jul 08, 2011 | 36.68 | 37.10 | 36.61 | 36.98 | 10,514,700 | +0.04(+0.10%) |
Jul 07, 2011 | 36.93 | 37.12 | 36.67 | 36.94 | 19,499,400 | +0.33(+0.90%) |
Jul 06, 2011 | 36.42 | 36.80 | 36.30 | 36.61 | 13,612,500 | +0.29(+0.81%) |
Jul 05, 2011 | 36.79 | 37.28 | 36.30 | 36.32 | 11,715,300 | -0.47(-1.29%) |
Jul 04, 2011 | 36.45 | 37.25 | 36.29 | 36.79 | 10,576,662 | +0.00(+0.00%) |
Jul 01, 2011 | 36.45 | 37.25 | 36.29 | 36.79 | 31,730,400 | +0.50(+1.39%) |
Jun 30, 2011 | 36.50 | 36.50 | 36.17 | 36.29 | 11,322,000 | -0.08(-0.23%) |
Jun 29, 2011 | 36.54 | 36.89 | 36.24 | 36.37 | 11,845,800 | -0.00(-0.01%) |
Jun 28, 2011 | 37.07 | 37.07 | 36.08 | 36.38 | 14,103,000 | -0.69(-1.85%) |
Jun 27, 2011 | 36.70 | 37.19 | 36.33 | 37.06 | 18,398,700 | +0.23(+0.63%) |
Jun 24, 2011 | 36.56 | 37.32 | 36.42 | 36.83 | 11,888,100 | +0.35(+0.95%) |
Jun 23, 2011 | 36.28 | 36.53 | 35.92 | 36.48 | 32,816,700 | -0.19(-0.51%) |
Jun 22, 2011 | 37.23 | 37.27 | 36.42 | 36.67 | 11,311,200 | -0.63(-1.68%) |
Jun 21, 2011 | 37.16 | 37.34 | 36.46 | 37.30 | 45,171,000 | +0.26(+0.71%) |
Jun 20, 2011 | 37.20 | 37.59 | 36.95 | 37.03 | 34,039,800 | -0.08(-0.22%) |
Jun 17, 2011 | 37.21 | 37.36 | 36.90 | 37.11 | 20,943,900 | +0.50(+1.36%) |
Jun 16, 2011 | 36.65 | 37.21 | 36.20 | 36.62 | 18,882,900 | +0.04(+0.11%) |
Jun 15, 2011 | 37.47 | 37.63 | 36.34 | 36.58 | 25,156,800 | -1.29(-3.40%) |
Jun 14, 2011 | 34.01 | 37.96 | 33.94 | 37.86 | 54,226,800 | +4.01(+11.83%) |
Jun 13, 2011 | 33.26 | 34.06 | 33.24 | 33.86 | 14,930,100 | +0.57(+1.72%) |
Jun 10, 2011 | 33.69 | 34.08 | 33.28 | 33.28 | 16,460,100 | -0.60(-1.78%) |
Jun 09, 2011 | 33.37 | 34.45 | 33.18 | 33.89 | 25,068,600 | +0.74(+2.22%) |
Jun 08, 2011 | 32.33 | 33.33 | 32.17 | 33.15 | 25,963,200 | +0.75(+2.31%) |
Jun 07, 2011 | 33.39 | 33.42 | 32.17 | 32.40 | 35,496,000 | -0.90(-2.70%) |
Jun 06, 2011 | 34.37 | 34.52 | 33.20 | 33.30 | 46,551,600 | -2.61(-7.27%) |
Jun 03, 2011 | 36.78 | 37.06 | 35.76 | 35.91 | 22,781,700 | -1.17(-3.16%) |
Jun 02, 2011 | 38.42 | 38.42 | 36.96 | 37.08 | 20,271,600 | -1.33(-3.47%) |
Jun 01, 2011 | 38.41 | 38.70 | 38.29 | 38.41 | 11,011,500 | -0.01(-0.03%) |
May 31, 2011 | 38.59 | 38.85 | 38.24 | 38.43 | 11,410,200 | +0.11(+0.28%) |
May 30, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 3,472,977 | +0.00(+0.00%) |
May 27, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 10,419,300 | +0.00(+0.00%) |
May 26, 2011 | 37.95 | 38.49 | 37.89 | 38.32 | 10,528,200 | +0.36(+0.96%) |
May 25, 2011 | 37.92 | 38.13 | 37.54 | 37.96 | 14,840,100 | +0.00(+0.00%) |
May 24, 2011 | 38.83 | 38.91 | 37.54 | 37.96 | 23,791,500 | -0.79(-2.04%) |
May 23, 2011 | 38.53 | 38.97 | 38.47 | 38.75 | 10,791,000 | -0.04(-0.11%) |
May 20, 2011 | 38.77 | 38.95 | 38.60 | 38.79 | 10,467,000 | +0.07(+0.17%) |
May 19, 2011 | 37.77 | 38.75 | 37.68 | 38.72 | 18,894,600 | +1.09(+2.90%) |
May 18, 2011 | 37.44 | 37.65 | 37.21 | 37.63 | 7,474,500 | +0.28(+0.75%) |
May 17, 2011 | 37.14 | 37.43 | 36.95 | 37.35 | 11,216,700 | +0.13(+0.35%) |
May 16, 2011 | 37.19 | 37.38 | 37.01 | 37.22 | 9,141,300 | +0.05(+0.14%) |
May 13, 2011 | 36.95 | 37.27 | 36.76 | 37.17 | 9,805,500 | +0.21(+0.56%) |
May 12, 2011 | 36.35 | 37.16 | 36.22 | 36.96 | 21,600,000 | +0.62(+1.72%) |
May 11, 2011 | 36.41 | 36.85 | 36.12 | 36.34 | 8,979,300 | -0.08(-0.23%) |
May 10, 2011 | 36.39 | 36.49 | 35.98 | 36.42 | 7,452,000 | +0.08(+0.22%) |
May 09, 2011 | 36.11 | 36.39 | 35.95 | 36.34 | 5,281,200 | +0.14(+0.38%) |
May 06, 2011 | 36.02 | 36.35 | 35.86 | 36.21 | 9,693,000 | +0.46(+1.29%) |
May 05, 2011 | 35.43 | 36.06 | 35.17 | 35.75 | 11,385,000 | +0.21(+0.58%) |
May 04, 2011 | 35.81 | 35.86 | 35.27 | 35.54 | 30,989,700 | -0.32(-0.88%) |
May 03, 2011 | 35.64 | 35.88 | 34.96 | 35.86 | 33,771,600 | +0.10(+0.28%) |
May 02, 2011 | 35.66 | 35.84 | 35.58 | 35.76 | 14,008,500 | +0.26(+0.72%) |
Apr 29, 2011 | 35.02 | 35.58 | 34.91 | 35.50 | 13,641,300 | +0.57(+1.62%) |
Apr 28, 2011 | 34.65 | 34.96 | 34.55 | 34.93 | 8,437,500 | +0.19(+0.54%) |
Apr 27, 2011 | 34.92 | 35.00 | 34.32 | 34.75 | 11,856,600 | +0.17(+0.49%) |
Apr 26, 2011 | 34.17 | 34.99 | 34.00 | 34.58 | 24,300,000 | +1.38(+4.15%) |
Apr 25, 2011 | 33.09 | 33.33 | 32.99 | 33.20 | 7,203,600 | +0.13(+0.39%) |
Apr 22, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 2,407,080 | +0.00(+0.00%) |
Apr 21, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 7,139,700 | +0.01(+0.04%) |
Apr 20, 2011 | 33.20 | 33.24 | 32.81 | 33.06 | 8,085,600 | +0.05(+0.14%) |
Apr 19, 2011 | 33.22 | 33.29 | 32.45 | 33.01 | 11,815,200 | +0.40(+1.23%) |
Apr 18, 2011 | 32.82 | 32.91 | 32.37 | 32.61 | 8,742,600 | -0.37(-1.11%) |
Apr 15, 2011 | 33.48 | 33.48 | 32.84 | 32.98 | 14,159,700 | -0.48(-1.44%) |
Apr 14, 2011 | 32.80 | 33.58 | 32.75 | 33.46 | 12,660,300 | +0.60(+1.82%) |
Apr 13, 2011 | 32.53 | 32.95 | 32.50 | 32.86 | 14,088,600 | +0.39(+1.19%) |
Apr 12, 2011 | 32.18 | 32.63 | 32.15 | 32.48 | 12,753,900 | +0.24(+0.74%) |
Apr 11, 2011 | 32.06 | 32.73 | 32.06 | 32.24 | 12,087,000 | +0.15(+0.48%) |
Apr 08, 2011 | 31.78 | 32.18 | 31.72 | 32.08 | 10,492,200 | +0.25(+0.80%) |
Apr 07, 2011 | 31.82 | 32.04 | 31.70 | 31.83 | 16,538,400 | -0.03(-0.09%) |
Apr 06, 2011 | 32.07 | 32.25 | 31.80 | 31.86 | 7,337,700 | -0.14(-0.45%) |
Apr 05, 2011 | 31.48 | 32.15 | 31.48 | 32.00 | 10,683,900 | +0.31(+0.99%) |
Apr 04, 2011 | 31.67 | 31.81 | 31.57 | 31.69 | 8,597,700 | +0.10(+0.31%) |
Apr 01, 2011 | 31.72 | 31.89 | 31.57 | 31.59 | 11,943,900 | -0.08(-0.24%) |
Mar 31, 2011 | 31.87 | 32.06 | 31.64 | 31.67 | 14,881,500 | -0.26(-0.81%) |
Mar 30, 2011 | 32.27 | 32.35 | 31.82 | 31.93 | 18,451,800 | -0.22(-0.67%) |
Mar 29, 2011 | 32.01 | 32.15 | 31.91 | 32.15 | 20,383,200 | +0.19(+0.61%) |
Mar 28, 2011 | 31.58 | 32.25 | 31.43 | 31.95 | 15,397,200 | +0.37(+1.18%) |
Mar 25, 2011 | 31.38 | 31.66 | 31.18 | 31.58 | 25,015,500 | +0.34(+1.08%) |
Mar 24, 2011 | 31.30 | 31.66 | 31.11 | 31.24 | 30,727,800 | -0.28(-0.90%) |
Mar 23, 2011 | 30.18 | 31.56 | 29.92 | 31.53 | 71,687,696 | +1.11(+3.65%) |
Mar 22, 2011 | 29.61 | 30.74 | 29.50 | 30.42 | 53,366,400 | +0.70(+2.36%) |
Mar 21, 2011 | 29.11 | 30.03 | 29.05 | 29.72 | 39,796,200 | +0.68(+2.34%) |
Mar 18, 2011 | 26.67 | 29.39 | 26.43 | 29.04 | 133,142,400 | +2.78(+10.57%) |
Mar 17, 2011 | 26.41 | 27.75 | 26.11 | 26.26 | 43,102,800 | +0.15(+0.56%) |
Mar 16, 2011 | 26.01 | 26.27 | 25.88 | 26.11 | 20,020,500 | +0.03(+0.10%) |
Mar 15, 2011 | 25.94 | 26.22 | 25.75 | 26.09 | 14,943,600 | -0.19(-0.74%) |
Mar 14, 2011 | 26.00 | 26.65 | 26.00 | 26.28 | 27,108,000 | -0.17(-0.64%) |
Mar 11, 2011 | 26.38 | 26.55 | 26.31 | 26.45 | 11,040,300 | -0.00(-0.01%) |
Mar 10, 2011 | 26.31 | 26.60 | 26.22 | 26.45 | 16,446,600 | -0.00(-0.01%) |
Mar 09, 2011 | 26.17 | 26.46 | 26.12 | 26.46 | 13,310,100 | +0.25(+0.97%) |
Mar 08, 2011 | 25.83 | 26.36 | 25.79 | 26.20 | 15,699,600 | +0.36(+1.38%) |
Mar 07, 2011 | 25.97 | 26.11 | 25.83 | 25.85 | 19,154,700 | -0.07(-0.26%) |
Mar 04, 2011 | 25.84 | 26.01 | 25.76 | 25.91 | 13,274,100 | +0.16(+0.61%) |
Mar 03, 2011 | 25.91 | 26.07 | 25.70 | 25.76 | 18,612,000 | -0.01(-0.03%) |
Mar 02, 2011 | 25.98 | 26.12 | 25.64 | 25.76 | 46,832,400 | -0.23(-0.88%) |