Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.81 | 35.83 | 35.34 | 35.45 | 6,885,431 | -0.24(-0.67%) |
Feb 28, 2012 | 35.94 | 35.94 | 35.41 | 35.69 | 6,513,596 | -0.28(-0.78%) |
Feb 27, 2012 | 35.70 | 36.14 | 35.54 | 35.97 | 4,632,228 | +0.12(+0.33%) |
Feb 24, 2012 | 36.00 | 36.03 | 35.69 | 35.85 | 5,770,195 | -0.13(-0.37%) |
Feb 23, 2012 | 36.53 | 36.53 | 35.90 | 35.98 | 6,584,443 | -0.63(-1.71%) |
Feb 22, 2012 | 36.53 | 36.72 | 36.29 | 36.61 | 5,064,135 | +0.06(+0.15%) |
Feb 21, 2012 | 36.53 | 36.81 | 36.46 | 36.55 | 6,282,682 | +0.27(+0.74%) |
Feb 17, 2012 | 36.41 | 36.48 | 36.14 | 36.29 | 5,014,106 | +0.08(+0.23%) |
Feb 16, 2012 | 35.85 | 36.31 | 35.81 | 36.20 | 5,045,547 | +0.29(+0.80%) |
Feb 15, 2012 | 36.41 | 36.41 | 35.73 | 35.91 | 6,119,858 | -0.18(-0.49%) |
Feb 14, 2012 | 36.98 | 36.98 | 35.03 | 36.09 | 9,129,531 | -0.82(-2.23%) |
Feb 13, 2012 | 36.70 | 36.91 | 36.28 | 36.91 | 4,406,378 | +0.42(+1.15%) |
Feb 10, 2012 | 36.45 | 36.55 | 36.23 | 36.49 | 4,279,934 | -0.38(-1.02%) |
Feb 09, 2012 | 36.59 | 37.03 | 36.24 | 36.87 | 5,897,177 | +0.48(+1.31%) |
Feb 08, 2012 | 36.23 | 36.49 | 36.07 | 36.40 | 4,903,621 | +0.10(+0.27%) |
Feb 07, 2012 | 36.21 | 36.70 | 35.83 | 36.30 | 13,761,782 | -1.01(-2.72%) |
Feb 06, 2012 | 36.54 | 37.60 | 36.54 | 37.31 | 7,479,928 | +0.64(+1.73%) |
Feb 03, 2012 | 36.48 | 37.00 | 36.35 | 36.68 | 8,317,104 | +0.71(+1.96%) |
Feb 02, 2012 | 36.43 | 36.49 | 35.96 | 35.97 | 7,611,392 | -0.30(-0.83%) |
Feb 01, 2012 | 36.41 | 36.70 | 36.03 | 36.27 | 6,491,033 | +0.35(+0.97%) |
Jan 31, 2012 | 36.40 | 36.54 | 35.58 | 35.92 | 6,645,943 | -0.24(-0.66%) |
Jan 30, 2012 | 35.96 | 36.16 | 35.65 | 36.16 | 4,847,613 | +0.04(+0.10%) |
Jan 27, 2012 | 36.25 | 36.52 | 36.07 | 36.12 | 5,489,455 | -0.28(-0.77%) |
Jan 26, 2012 | 36.51 | 36.89 | 36.19 | 36.40 | 7,510,441 | -0.02(-0.06%) |
Jan 25, 2012 | 35.40 | 36.65 | 35.08 | 36.42 | 9,590,921 | +1.02(+2.88%) |
Jan 24, 2012 | 34.55 | 35.42 | 34.45 | 35.40 | 6,207,524 | +0.63(+1.81%) |
Jan 23, 2012 | 34.54 | 35.02 | 34.43 | 34.77 | 6,707,524 | +0.29(+0.83%) |
Jan 20, 2012 | 34.77 | 34.77 | 34.23 | 34.49 | 7,995,004 | -0.33(-0.94%) |
Jan 19, 2012 | 34.96 | 34.96 | 34.54 | 34.82 | 6,647,466 | -0.01(-0.02%) |
Jan 18, 2012 | 34.43 | 34.82 | 34.12 | 34.82 | 6,332,787 | +0.53(+1.55%) |
Jan 17, 2012 | 34.42 | 34.92 | 34.25 | 34.29 | 6,506,895 | +0.36(+1.05%) |
Jan 13, 2012 | 34.12 | 34.39 | 33.76 | 33.94 | 7,697,176 | -0.50(-1.44%) |
Jan 12, 2012 | 33.65 | 34.63 | 33.35 | 34.43 | 7,984,810 | +0.99(+2.97%) |
Jan 11, 2012 | 33.71 | 33.84 | 33.37 | 33.44 | 9,705,672 | -0.61(-1.79%) |
Jan 10, 2012 | 33.95 | 34.17 | 33.69 | 34.05 | 6,722,006 | +0.57(+1.69%) |
Jan 09, 2012 | 33.12 | 33.79 | 33.09 | 33.48 | 6,076,233 | +0.52(+1.57%) |
Jan 06, 2012 | 33.52 | 33.70 | 32.87 | 32.96 | 7,001,209 | -0.40(-1.19%) |
Jan 05, 2012 | 33.26 | 33.54 | 32.86 | 33.36 | 8,596,447 | -0.22(-0.65%) |
Jan 04, 2012 | 33.35 | 33.63 | 33.16 | 33.58 | 5,031,762 | +1.01(+3.09%) |
Dec 30, 2011 | 32.60 | 32.93 | 32.56 | 32.57 | 4,049,412 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.96 | 32.60 | 5,133,013 | +0.69(+2.17%) |
Dec 28, 2011 | 32.50 | 32.54 | 31.78 | 31.91 | 4,398,594 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,229,387 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.36 | 7,317,096 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.35 | 32.84 | 15,054,140 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.12 | 34.73 | 5,424,035 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.42 | 33.37 | 33.50 | 6,772,683 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.98 | 34.17 | 34.35 | 9,614,754 | +0.18(+0.53%) |
Dec 15, 2011 | 34.75 | 34.86 | 34.08 | 34.17 | 5,616,300 | -0.06(-0.18%) |
Dec 14, 2011 | 34.61 | 34.77 | 34.08 | 34.23 | 6,255,075 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.73 | 34.61 | 34.83 | 5,603,604 | -0.39(-1.11%) |
Dec 12, 2011 | 35.70 | 35.82 | 34.82 | 35.22 | 4,836,282 | -0.81(-2.25%) |
Dec 09, 2011 | 35.65 | 36.20 | 35.35 | 36.03 | 5,124,365 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.17 | 35.00 | 35.32 | 6,397,334 | -1.02(-2.81%) |
Dec 07, 2011 | 36.24 | 36.57 | 35.70 | 36.34 | 5,622,564 | +0.01(+0.02%) |
Dec 06, 2011 | 36.56 | 36.64 | 36.00 | 36.33 | 4,458,653 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.44 | 4,836,991 | +0.54(+1.50%) |
Dec 02, 2011 | 36.52 | 36.80 | 35.83 | 35.91 | 5,622,733 | -0.34(-0.93%) |
Dec 01, 2011 | 36.35 | 36.57 | 35.94 | 36.24 | 5,084,245 | -0.29(-0.78%) |
Nov 30, 2011 | 35.59 | 36.55 | 35.52 | 36.53 | 7,789,975 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,938 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.35 | 6,952,481 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,797 | +0.03(+0.11%) |
Nov 23, 2011 | 33.49 | 33.73 | 32.90 | 32.90 | 6,009,593 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.77 | 6,074,280 | -0.41(-1.21%) |
Nov 21, 2011 | 34.01 | 34.36 | 33.53 | 34.19 | 6,044,508 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.15 | 34.56 | 34.75 | 4,752,135 | +0.10(+0.30%) |
Nov 17, 2011 | 35.14 | 35.36 | 34.35 | 34.65 | 7,286,639 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,815 | -0.67(-1.87%) |
Nov 15, 2011 | 35.49 | 36.18 | 35.19 | 35.93 | 5,314,241 | +0.30(+0.84%) |
Nov 14, 2011 | 35.87 | 36.10 | 35.39 | 35.63 | 4,231,544 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,666 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,614 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.03 | 9,278,078 | -1.41(-3.87%) |
Nov 08, 2011 | 36.03 | 36.69 | 35.77 | 36.44 | 8,824,505 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.69 | 35.30 | 6,396,884 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.90 | 35.02 | 35.55 | 6,895,781 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.94 | 11,497,218 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.17 | 34.54 | 10,951,348 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.10 | 31.33 | 33.51 | 13,818,958 | +0.13(+0.39%) |
Oct 31, 2011 | 33.83 | 34.23 | 33.38 | 33.38 | 10,518,026 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.12 | 34.09 | 34.41 | 8,807,566 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,706,428 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.70 | 11,170,620 | +0.44(+1.35%) |
Oct 25, 2011 | 32.77 | 32.82 | 32.07 | 32.27 | 7,482,525 | -0.79(-2.39%) |
Oct 24, 2011 | 32.77 | 33.15 | 32.51 | 33.06 | 9,038,550 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.91 | 32.43 | 32.89 | 7,872,266 | +0.65(+2.02%) |
Oct 20, 2011 | 32.27 | 32.55 | 31.67 | 32.24 | 8,060,245 | -0.11(-0.34%) |
Oct 19, 2011 | 33.02 | 33.18 | 32.20 | 32.35 | 7,192,200 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,356,515 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.77 | 31.85 | 6,448,398 | -1.10(-3.35%) |
Oct 14, 2011 | 32.63 | 33.03 | 32.39 | 32.95 | 4,786,139 | +0.78(+2.44%) |
Oct 13, 2011 | 32.07 | 32.28 | 31.80 | 32.17 | 5,554,749 | -0.10(-0.32%) |
Oct 12, 2011 | 31.80 | 32.63 | 31.80 | 32.27 | 8,332,308 | +0.60(+1.91%) |
Oct 11, 2011 | 31.16 | 31.78 | 31.14 | 31.67 | 5,261,822 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.48 | 5,835,805 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.28 | 30.53 | 8,533,188 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,871 | +0.85(+2.84%) |
Oct 05, 2011 | 29.33 | 30.11 | 28.99 | 30.01 | 7,465,811 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.22 | 12,197,134 | +1.00(+3.54%) |
Oct 03, 2011 | 28.54 | 29.27 | 28.21 | 28.22 | 11,630,683 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.65 | 28.65 | 11,052,600 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.37 | 8,232,382 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,982 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.25 | 30.35 | 30.57 | 10,212,651 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,697,064 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.83 | 28.88 | 29.36 | 10,417,736 | +0.24(+0.83%) |
Sep 22, 2011 | 29.37 | 29.37 | 28.69 | 29.12 | 14,769,777 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,865,114 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.09 | 31.37 | 31.59 | 8,037,880 | +0.08(+0.24%) |
Sep 19, 2011 | 31.12 | 31.70 | 30.68 | 31.52 | 6,258,864 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.48 | 31.73 | 9,690,307 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.84 | 31.25 | 31.84 | 8,673,285 | +0.63(+2.02%) |
Sep 14, 2011 | 31.14 | 31.69 | 30.31 | 31.21 | 11,539,163 | +0.24(+0.78%) |
Sep 13, 2011 | 30.51 | 31.14 | 30.37 | 30.97 | 8,506,427 | +0.59(+1.94%) |
Sep 12, 2011 | 29.96 | 30.58 | 29.54 | 30.38 | 12,605,300 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.10 | 17,135,438 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.30 | 30.59 | 30.78 | 9,825,573 | -0.25(-0.80%) |
Sep 07, 2011 | 30.66 | 31.07 | 30.47 | 31.03 | 6,795,697 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,976 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,184,665 | -1.09(-3.44%) |
Sep 01, 2011 | 32.25 | 32.42 | 31.56 | 31.63 | 10,008,648 | -0.66(-2.04%) |
Aug 31, 2011 | 32.57 | 33.00 | 32.00 | 32.29 | 10,780,690 | +0.06(+0.19%) |
Aug 30, 2011 | 32.00 | 32.49 | 31.59 | 32.23 | 11,636,222 | -0.29(-0.90%) |
Aug 29, 2011 | 32.04 | 32.52 | 31.91 | 32.52 | 7,204,952 | +1.02(+3.24%) |
Aug 26, 2011 | 30.57 | 31.77 | 30.08 | 31.50 | 10,753,772 | +0.66(+2.14%) |
Aug 25, 2011 | 31.93 | 32.20 | 30.73 | 30.84 | 7,957,652 | -0.92(-2.90%) |
Aug 24, 2011 | 30.66 | 31.82 | 30.53 | 31.76 | 8,463,023 | +0.97(+3.15%) |
Aug 23, 2011 | 29.81 | 30.79 | 29.48 | 30.79 | 8,844,225 | +1.24(+4.20%) |
Aug 22, 2011 | 30.23 | 30.30 | 29.49 | 29.55 | 7,958,468 | +0.10(+0.33%) |
Aug 19, 2011 | 29.35 | 30.41 | 29.28 | 29.45 | 9,697,795 | -0.34(-1.14%) |
Aug 18, 2011 | 30.82 | 30.89 | 29.52 | 29.79 | 12,794,101 | -2.04(-6.41%) |
Aug 17, 2011 | 32.20 | 32.38 | 31.50 | 31.83 | 5,955,989 | -0.12(-0.39%) |
Aug 16, 2011 | 32.14 | 32.47 | 31.65 | 31.95 | 8,797,993 | -0.58(-1.79%) |
Aug 15, 2011 | 32.34 | 32.93 | 32.19 | 32.54 | 7,902,920 | +0.42(+1.32%) |
Aug 12, 2011 | 32.02 | 32.45 | 31.64 | 32.11 | 11,788,395 | +0.43(+1.36%) |
Aug 11, 2011 | 29.38 | 32.10 | 29.28 | 31.68 | 19,601,558 | +2.63(+9.05%) |
Aug 10, 2011 | 30.44 | 30.48 | 28.97 | 29.06 | 23,529,472 | -1.73(-5.62%) |
Aug 09, 2011 | 30.60 | 30.84 | 28.47 | 30.79 | 21,163,026 | +1.51(+5.17%) |
Aug 08, 2011 | 30.60 | 30.81 | 29.22 | 29.27 | 21,785,512 | -1.97(-6.30%) |
Aug 05, 2011 | 32.29 | 32.47 | 30.64 | 31.24 | 25,755,348 | -0.43(-1.35%) |
Aug 04, 2011 | 32.86 | 32.98 | 31.67 | 31.67 | 13,225,754 | -1.69(-5.06%) |
Aug 03, 2011 | 32.51 | 33.45 | 32.16 | 33.35 | 12,763,095 | +0.96(+2.97%) |
Aug 02, 2011 | 33.37 | 33.64 | 32.35 | 32.39 | 14,976,415 | -1.38(-4.08%) |
Aug 01, 2011 | 33.79 | 34.43 | 32.97 | 33.77 | 12,935,990 | -0.02(-0.06%) |
Jul 29, 2011 | 33.61 | 34.45 | 33.45 | 33.79 | 14,456,637 | -0.36(-1.07%) |
Jul 28, 2011 | 34.52 | 34.69 | 33.95 | 34.15 | 17,776,952 | -0.56(-1.61%) |
Jul 27, 2011 | 35.47 | 35.89 | 34.43 | 34.71 | 21,228,678 | -2.49(-6.70%) |
Jul 26, 2011 | 37.91 | 37.92 | 37.13 | 37.20 | 8,236,605 | -0.85(-2.22%) |
Jul 25, 2011 | 37.59 | 38.30 | 37.43 | 38.05 | 5,446,182 | +0.12(+0.33%) |
Jul 22, 2011 | 38.47 | 38.55 | 37.83 | 37.92 | 8,789,131 | -0.60(-1.55%) |
Jul 21, 2011 | 38.57 | 38.91 | 38.32 | 38.52 | 6,325,008 | +0.16(+0.41%) |
Jul 20, 2011 | 38.50 | 38.52 | 38.03 | 38.36 | 4,844,650 | +0.19(+0.49%) |
Jul 19, 2011 | 37.84 | 38.27 | 37.83 | 38.18 | 5,979,749 | +0.42(+1.11%) |
Jul 18, 2011 | 38.10 | 38.10 | 37.57 | 37.76 | 5,312,709 | -0.35(-0.92%) |
Jul 15, 2011 | 38.43 | 38.43 | 37.63 | 38.11 | 7,591,605 | -0.16(-0.41%) |
Jul 14, 2011 | 38.65 | 38.76 | 38.03 | 38.27 | 7,669,843 | -0.32(-0.82%) |
Jul 13, 2011 | 38.87 | 39.09 | 38.44 | 38.58 | 6,318,131 | -0.08(-0.21%) |
Jul 12, 2011 | 38.74 | 38.85 | 38.49 | 38.67 | 6,999,659 | -0.12(-0.32%) |
Jul 11, 2011 | 38.80 | 39.02 | 38.68 | 38.79 | 6,418,643 | -0.57(-1.45%) |
Jul 08, 2011 | 39.55 | 39.69 | 39.16 | 39.36 | 8,769,866 | -0.66(-1.65%) |
Jul 07, 2011 | 40.11 | 40.24 | 39.80 | 40.02 | 5,810,927 | +0.35(+0.89%) |
Jul 06, 2011 | 39.34 | 39.81 | 39.21 | 39.67 | 7,445,876 | +0.33(+0.84%) |
Jul 05, 2011 | 39.65 | 39.66 | 39.22 | 39.34 | 8,478,810 | +0.05(+0.12%) |
Jul 01, 2011 | 38.46 | 39.38 | 38.33 | 39.29 | 6,229,888 | +0.58(+1.49%) |
Jun 30, 2011 | 37.92 | 38.73 | 37.92 | 38.72 | 8,256,785 | +0.91(+2.40%) |
Jun 29, 2011 | 37.90 | 38.01 | 37.61 | 37.81 | 6,186,869 | +0.10(+0.27%) |
Jun 28, 2011 | 37.18 | 37.70 | 36.89 | 37.70 | 7,698,592 | +0.63(+1.69%) |
Jun 27, 2011 | 36.93 | 37.28 | 36.65 | 37.08 | 6,049,831 | +0.21(+0.56%) |
Jun 24, 2011 | 37.13 | 37.34 | 36.78 | 36.87 | 6,618,438 | -0.25(-0.69%) |
Jun 23, 2011 | 36.07 | 37.15 | 36.07 | 37.13 | 8,247,293 | +0.37(+1.01%) |
Jun 22, 2011 | 36.88 | 37.15 | 36.73 | 36.75 | 5,071,860 | -0.36(-0.96%) |
Jun 21, 2011 | 36.59 | 37.17 | 36.59 | 37.11 | 7,566,786 | +0.75(+2.06%) |
Jun 20, 2011 | 36.26 | 36.46 | 36.22 | 36.36 | 6,541,141 | +0.53(+1.48%) |
Jun 17, 2011 | 36.22 | 36.50 | 35.70 | 35.83 | 10,422,397 | -0.30(-0.84%) |
Jun 16, 2011 | 35.76 | 36.20 | 35.60 | 36.13 | 8,777,406 | +0.43(+1.19%) |
Jun 15, 2011 | 35.85 | 36.31 | 35.65 | 35.71 | 10,004,274 | -0.54(-1.48%) |
Jun 14, 2011 | 35.65 | 36.42 | 35.63 | 36.24 | 8,607,729 | +1.00(+2.83%) |
Jun 13, 2011 | 35.43 | 35.69 | 35.10 | 35.25 | 6,327,180 | -0.11(-0.31%) |
Jun 10, 2011 | 35.49 | 35.58 | 35.08 | 35.36 | 7,661,002 | -0.22(-0.62%) |
Jun 09, 2011 | 35.39 | 35.82 | 35.28 | 35.58 | 6,679,520 | +0.18(+0.51%) |
Jun 08, 2011 | 35.31 | 35.65 | 35.10 | 35.40 | 9,295,353 | -0.01(-0.02%) |
Jun 07, 2011 | 35.53 | 35.68 | 35.36 | 35.40 | 6,561,982 | +0.06(+0.18%) |
Jun 06, 2011 | 35.16 | 35.54 | 35.16 | 35.34 | 6,508,362 | +0.09(+0.25%) |
Jun 03, 2011 | 35.19 | 35.50 | 34.99 | 35.25 | 8,789,360 | -1.47(-3.99%) |
May 24, 2011 | 37.26 | 37.30 | 36.62 | 36.72 | 7,918,650 | -0.38(-1.02%) |
May 23, 2011 | 36.75 | 37.35 | 36.62 | 37.10 | 7,682,658 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,966 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.85 | 37.10 | 37.59 | 8,897,604 | +0.37(+1.00%) |
May 18, 2011 | 36.35 | 37.32 | 36.11 | 37.21 | 11,039,744 | +0.86(+2.37%) |
May 17, 2011 | 36.49 | 36.69 | 36.19 | 36.35 | 11,254,734 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.97 | 36.55 | 36.60 | 8,540,289 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.53 | 36.56 | 36.84 | 12,064,862 | -0.49(-1.31%) |
May 12, 2011 | 37.24 | 37.55 | 36.82 | 37.33 | 9,488,184 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.03 | 37.43 | 37.50 | 9,926,575 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.85 | 37.87 | 11,271,751 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.69 | 38.43 | 6,367,314 | +0.36(+0.93%) |
May 06, 2011 | 38.38 | 38.64 | 37.89 | 38.07 | 9,896,297 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.33 | 37.64 | 11,792,755 | -0.55(-1.45%) |
May 04, 2011 | 38.91 | 39.27 | 38.10 | 38.19 | 13,084,974 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.35 | 38.83 | 38.91 | 18,974,984 | -2.68(-6.45%) |
May 02, 2011 | 41.50 | 41.62 | 41.50 | 41.59 | 7,250,792 | +0.03(+0.07%) |
Apr 29, 2011 | 41.18 | 41.61 | 41.16 | 41.57 | 5,734,284 | +0.49(+1.20%) |
Apr 28, 2011 | 41.11 | 41.23 | 40.85 | 41.07 | 4,015,062 | +0.01(+0.03%) |
Apr 27, 2011 | 41.18 | 41.24 | 40.27 | 41.06 | 6,152,442 | +0.31(+0.76%) |
Apr 26, 2011 | 40.29 | 41.14 | 40.29 | 40.75 | 5,019,884 | +0.70(+1.76%) |
Apr 25, 2011 | 40.27 | 40.32 | 39.90 | 40.05 | 4,693,007 | -0.40(-1.00%) |
Apr 21, 2011 | 40.15 | 40.48 | 39.90 | 40.45 | 6,816,181 | +0.58(+1.46%) |
Apr 20, 2011 | 39.79 | 39.92 | 39.27 | 39.87 | 7,931,631 | +1.07(+2.75%) |
Apr 19, 2011 | 38.85 | 38.91 | 38.43 | 38.80 | 6,584,166 | +0.12(+0.30%) |
Apr 18, 2011 | 38.95 | 38.95 | 38.11 | 38.69 | 5,953,580 | -0.68(-1.72%) |
Apr 15, 2011 | 39.51 | 39.79 | 39.34 | 39.36 | 6,542,127 | +0.10(+0.24%) |
Apr 14, 2011 | 38.89 | 39.34 | 38.60 | 39.27 | 4,539,444 | +0.12(+0.30%) |
Apr 13, 2011 | 39.36 | 39.36 | 38.88 | 39.15 | 3,985,531 | +0.05(+0.14%) |
Apr 12, 2011 | 39.11 | 39.20 | 38.80 | 39.10 | 6,168,908 | -0.33(-0.83%) |
Apr 11, 2011 | 39.51 | 39.73 | 39.23 | 39.42 | 3,968,735 | -0.08(-0.19%) |
Apr 08, 2011 | 40.06 | 40.20 | 39.29 | 39.50 | 3,648,058 | -0.36(-0.91%) |
Apr 07, 2011 | 39.94 | 40.19 | 39.68 | 39.86 | 4,666,540 | -0.19(-0.48%) |
Apr 06, 2011 | 40.48 | 40.53 | 39.86 | 40.05 | 5,658,558 | -0.26(-0.64%) |
Apr 05, 2011 | 40.12 | 40.53 | 39.92 | 40.31 | 5,861,229 | +0.10(+0.24%) |
Apr 04, 2011 | 40.42 | 40.65 | 40.16 | 40.22 | 5,998,390 | -0.14(-0.34%) |
Apr 01, 2011 | 40.26 | 40.53 | 40.01 | 40.35 | 6,346,259 | +0.39(+0.98%) |
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,532,040 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,754,925 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.10 | 38.45 | 39.06 | 10,843,813 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,825,098 | -0.42(-1.06%) |
Mar 25, 2011 | 39.56 | 39.67 | 39.36 | 39.55 | 4,399,017 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,824 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.29 | 38.79 | 39.17 | 5,985,954 | -0.10(-0.26%) |
Mar 22, 2011 | 39.69 | 39.75 | 39.04 | 39.27 | 6,281,773 | -0.49(-1.24%) |
Mar 21, 2011 | 39.86 | 39.96 | 39.68 | 39.77 | 4,099,483 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.08 | 11,343,510 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.14 | 5,393,608 | +0.60(+1.56%) |
Mar 16, 2011 | 39.66 | 39.75 | 38.21 | 38.54 | 11,112,758 | -1.25(-3.15%) |
Mar 15, 2011 | 39.40 | 40.05 | 39.34 | 39.79 | 5,550,901 | -0.51(-1.26%) |
Mar 14, 2011 | 40.38 | 40.68 | 39.86 | 40.30 | 4,608,655 | -0.34(-0.82%) |
Mar 11, 2011 | 40.18 | 40.83 | 40.03 | 40.64 | 3,688,636 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,605 | -0.81(-1.98%) |
Mar 09, 2011 | 41.05 | 41.33 | 40.73 | 41.09 | 3,179,477 | -0.05(-0.12%) |
Mar 08, 2011 | 40.38 | 41.29 | 40.11 | 41.14 | 5,402,937 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.24 | 40.21 | 40.41 | 3,914,008 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.86 | 4,120,356 | -0.54(-1.31%) |
Mar 03, 2011 | 40.81 | 41.48 | 40.69 | 41.40 | 4,094,101 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.77 | 40.35 | 6,491,873 | +0.57(+1.44%) |