Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.60 | 43.37 | 42.49 | 43.30 | 2,078,621 | +0.77(+1.81%) |
Jan 30, 2012 | 42.66 | 42.75 | 42.28 | 42.53 | 1,067,464 | -0.26(-0.60%) |
Jan 27, 2012 | 42.63 | 42.95 | 42.26 | 42.79 | 1,275,393 | +0.26(+0.62%) |
Jan 26, 2012 | 42.33 | 42.70 | 42.20 | 42.53 | 1,367,172 | +0.46(+1.09%) |
Jan 25, 2012 | 41.31 | 42.22 | 41.28 | 42.07 | 1,324,162 | +0.73(+1.76%) |
Jan 24, 2012 | 41.54 | 41.69 | 41.31 | 41.34 | 1,592,734 | -0.46(-1.10%) |
Jan 23, 2012 | 41.73 | 41.86 | 41.51 | 41.80 | 1,361,293 | +0.20(+0.47%) |
Jan 20, 2012 | 41.23 | 41.61 | 41.10 | 41.61 | 1,639,832 | +0.33(+0.80%) |
Jan 19, 2012 | 40.95 | 41.43 | 40.81 | 41.28 | 1,499,600 | +0.13(+0.33%) |
Jan 18, 2012 | 41.07 | 41.38 | 40.98 | 41.14 | 1,706,418 | +0.20(+0.48%) |
Jan 17, 2012 | 41.06 | 41.15 | 40.77 | 40.95 | 1,261,586 | +0.29(+0.71%) |
Jan 13, 2012 | 40.79 | 41.01 | 40.47 | 40.66 | 1,068,879 | -0.17(-0.42%) |
Jan 12, 2012 | 40.66 | 41.03 | 40.52 | 40.83 | 2,017,273 | -0.21(-0.52%) |
Jan 11, 2012 | 40.87 | 41.09 | 40.66 | 41.04 | 1,239,766 | +0.16(+0.39%) |
Jan 10, 2012 | 40.87 | 40.95 | 40.51 | 40.88 | 1,404,653 | +0.15(+0.36%) |
Jan 09, 2012 | 40.84 | 40.85 | 40.46 | 40.74 | 1,315,959 | -0.04(-0.09%) |
Jan 06, 2012 | 40.49 | 41.04 | 40.32 | 40.77 | 1,890,585 | +0.39(+0.95%) |
Jan 05, 2012 | 40.02 | 40.41 | 39.72 | 40.39 | 2,070,818 | +0.34(+0.85%) |
Jan 04, 2012 | 40.34 | 40.60 | 39.86 | 40.05 | 1,709,607 | -0.70(-1.71%) |
Dec 30, 2011 | 41.13 | 41.19 | 40.74 | 40.74 | 837,886 | -0.29(-0.70%) |
Dec 29, 2011 | 40.99 | 41.45 | 40.91 | 41.03 | 937,186 | +0.09(+0.21%) |
Dec 28, 2011 | 40.94 | 41.15 | 40.80 | 40.95 | 1,328,879 | -0.07(-0.18%) |
Dec 27, 2011 | 40.64 | 41.20 | 40.38 | 41.02 | 800,505 | +0.45(+1.10%) |
Dec 23, 2011 | 40.65 | 40.65 | 40.13 | 40.57 | 770,348 | +0.26(+0.65%) |
Dec 21, 2011 | 41.01 | 41.21 | 40.28 | 40.31 | 2,615,280 | -0.70(-1.71%) |
Dec 20, 2011 | 40.00 | 41.01 | 40.24 | 41.01 | 1,714,415 | +1.01(+2.52%) |
Dec 19, 2011 | 40.04 | 40.43 | 39.78 | 40.00 | 1,433,632 | -0.07(-0.17%) |
Dec 16, 2011 | 39.42 | 40.14 | 39.32 | 40.07 | 2,968,600 | +0.83(+2.10%) |
Dec 15, 2011 | 39.16 | 39.65 | 38.98 | 39.25 | 1,588,951 | +0.37(+0.94%) |
Dec 14, 2011 | 38.17 | 38.90 | 38.15 | 38.88 | 2,475,728 | +0.03(+0.08%) |
Dec 13, 2011 | 38.51 | 39.19 | 38.51 | 38.85 | 2,211,534 | -0.07(-0.19%) |
Dec 12, 2011 | 38.80 | 39.01 | 38.37 | 38.92 | 1,413,464 | -0.30(-0.77%) |
Dec 09, 2011 | 38.97 | 39.41 | 38.69 | 39.23 | 1,650,755 | +0.31(+0.81%) |
Dec 08, 2011 | 39.33 | 39.40 | 38.69 | 38.91 | 1,807,386 | -0.68(-1.73%) |
Dec 07, 2011 | 39.14 | 39.65 | 38.91 | 39.59 | 1,315,089 | +0.34(+0.86%) |
Dec 06, 2011 | 39.12 | 39.30 | 38.83 | 39.26 | 1,050,191 | +0.11(+0.29%) |
Dec 05, 2011 | 38.78 | 39.24 | 38.47 | 39.14 | 1,545,530 | +0.90(+2.36%) |
Dec 02, 2011 | 38.14 | 38.71 | 38.02 | 38.24 | 1,666,380 | +0.27(+0.70%) |
Dec 01, 2011 | 38.49 | 38.53 | 37.84 | 37.97 | 1,844,682 | -0.42(-1.10%) |
Nov 30, 2011 | 39.47 | 39.61 | 38.12 | 38.40 | 8,770,080 | +0.22(+0.57%) |
Nov 29, 2011 | 38.48 | 38.68 | 37.97 | 38.18 | 2,068,340 | -0.12(-0.32%) |
Nov 28, 2011 | 38.71 | 38.71 | 37.93 | 38.30 | 2,508,004 | +0.68(+1.80%) |
Nov 25, 2011 | 37.21 | 38.12 | 37.10 | 37.62 | 695,434 | +0.47(+1.27%) |
Nov 23, 2011 | 37.86 | 37.91 | 37.10 | 37.15 | 1,509,977 | -0.99(-2.58%) |
Nov 22, 2011 | 38.30 | 38.66 | 38.01 | 38.14 | 2,915,259 | +0.02(+0.06%) |
Nov 21, 2011 | 38.52 | 38.59 | 37.94 | 38.11 | 2,029,744 | -1.10(-2.81%) |
Nov 18, 2011 | 39.34 | 39.37 | 38.80 | 39.21 | 3,007,422 | +0.36(+0.93%) |
Nov 17, 2011 | 38.81 | 39.36 | 38.57 | 38.85 | 3,903,604 | +0.04(+0.11%) |
Nov 16, 2011 | 39.31 | 39.44 | 38.79 | 38.81 | 3,049,329 | +0.11(+0.28%) |
Nov 15, 2011 | 37.83 | 38.98 | 37.77 | 38.70 | 1,201,029 | +0.74(+1.94%) |
Nov 14, 2011 | 38.75 | 39.30 | 37.91 | 37.96 | 1,532,421 | -0.86(-2.23%) |
Nov 11, 2011 | 38.25 | 38.89 | 38.01 | 38.83 | 764,104 | +0.86(+2.26%) |
Nov 10, 2011 | 38.18 | 38.34 | 37.59 | 37.97 | 1,229,898 | +0.28(+0.74%) |
Nov 09, 2011 | 38.11 | 38.83 | 37.60 | 37.69 | 1,577,293 | -1.34(-3.44%) |
Nov 08, 2011 | 38.81 | 39.14 | 38.20 | 39.03 | 1,558,539 | +0.42(+1.10%) |
Nov 07, 2011 | 38.49 | 38.71 | 37.97 | 38.61 | 852,960 | +0.15(+0.38%) |
Nov 04, 2011 | 37.71 | 38.48 | 37.51 | 38.46 | 1,437,130 | +0.58(+1.53%) |
Nov 03, 2011 | 38.35 | 38.35 | 37.11 | 37.88 | 1,978,419 | +0.11(+0.30%) |
Nov 02, 2011 | 37.74 | 38.25 | 37.36 | 37.77 | 3,172,007 | +0.57(+1.53%) |
Nov 01, 2011 | 36.81 | 37.70 | 36.74 | 37.20 | 2,914,523 | -0.49(-1.30%) |
Oct 31, 2011 | 37.90 | 38.42 | 37.24 | 37.69 | 2,721,998 | -0.08(-0.22%) |
Oct 28, 2011 | 37.72 | 38.29 | 37.34 | 37.77 | 1,960,189 | -0.34(-0.89%) |
Oct 27, 2011 | 39.31 | 39.31 | 36.88 | 38.11 | 3,447,996 | +1.35(+3.67%) |
Oct 26, 2011 | 37.62 | 38.03 | 36.40 | 36.76 | 3,287,164 | -0.60(-1.62%) |
Oct 25, 2011 | 38.31 | 38.31 | 37.31 | 37.37 | 1,807,314 | -0.99(-2.59%) |
Oct 24, 2011 | 36.89 | 38.45 | 36.67 | 38.36 | 2,313,013 | +1.61(+4.38%) |
Oct 21, 2011 | 36.37 | 36.79 | 36.08 | 36.75 | 1,765,971 | +0.82(+2.29%) |
Oct 20, 2011 | 35.56 | 36.01 | 35.27 | 35.93 | 1,703,583 | +0.37(+1.04%) |
Oct 19, 2011 | 35.54 | 35.86 | 35.36 | 35.56 | 2,345,272 | -0.07(-0.19%) |
Oct 18, 2011 | 34.24 | 35.81 | 34.24 | 35.63 | 1,960,669 | +1.50(+4.39%) |
Oct 17, 2011 | 34.42 | 34.42 | 33.98 | 34.13 | 1,923,712 | -0.42(-1.22%) |
Oct 14, 2011 | 34.21 | 34.61 | 34.04 | 34.55 | 2,046,420 | +0.63(+1.87%) |
Oct 13, 2011 | 34.22 | 34.23 | 33.46 | 33.92 | 2,024,379 | -0.36(-1.04%) |
Oct 12, 2011 | 33.88 | 34.77 | 33.71 | 34.27 | 1,697,557 | +0.70(+2.07%) |
Oct 11, 2011 | 34.98 | 34.98 | 33.54 | 33.58 | 2,615,968 | -1.69(-4.78%) |
Oct 10, 2011 | 33.76 | 35.31 | 33.69 | 35.26 | 1,876,876 | +2.00(+6.00%) |
Oct 07, 2011 | 34.47 | 34.51 | 33.24 | 33.27 | 1,928,752 | -1.03(-3.00%) |
Oct 06, 2011 | 33.85 | 34.37 | 33.58 | 34.30 | 1,929,778 | +0.96(+2.87%) |
Oct 05, 2011 | 33.58 | 33.58 | 31.88 | 33.34 | 2,583,059 | -0.30(-0.90%) |
Oct 04, 2011 | 31.89 | 33.67 | 31.29 | 33.64 | 3,496,181 | +1.25(+3.86%) |
Oct 03, 2011 | 33.46 | 33.62 | 32.17 | 32.39 | 2,933,801 | -0.96(-2.88%) |
Sep 30, 2011 | 32.93 | 33.69 | 32.76 | 33.35 | 3,084,555 | -0.02(-0.07%) |
Sep 29, 2011 | 33.21 | 33.40 | 32.69 | 33.38 | 1,723,961 | +0.66(+2.01%) |
Sep 28, 2011 | 33.77 | 33.90 | 32.66 | 32.72 | 1,855,291 | -0.84(-2.50%) |
Sep 27, 2011 | 34.01 | 34.27 | 33.35 | 33.56 | 1,838,894 | +0.18(+0.53%) |
Sep 26, 2011 | 32.62 | 33.42 | 32.11 | 33.38 | 2,074,932 | +1.05(+3.23%) |
Sep 23, 2011 | 31.90 | 32.36 | 31.62 | 32.34 | 1,772,657 | +0.47(+1.48%) |
Sep 22, 2011 | 31.93 | 32.42 | 31.29 | 31.87 | 2,535,614 | -0.53(-1.64%) |
Sep 21, 2011 | 33.70 | 33.77 | 32.37 | 32.40 | 2,203,093 | -1.24(-3.69%) |
Sep 20, 2011 | 33.74 | 34.03 | 33.45 | 33.64 | 2,535,906 | -0.13(-0.39%) |
Sep 19, 2011 | 34.01 | 34.19 | 33.73 | 33.77 | 2,298,390 | -0.82(-2.36%) |
Sep 16, 2011 | 34.16 | 34.61 | 33.96 | 34.59 | 2,916,845 | +0.21(+0.62%) |
Sep 15, 2011 | 34.47 | 34.59 | 34.16 | 34.38 | 2,119,615 | +0.08(+0.25%) |
Sep 14, 2011 | 34.56 | 34.56 | 34.00 | 34.29 | 2,461,083 | +0.00(+0.00%) |
Sep 13, 2011 | 33.93 | 34.40 | 33.75 | 34.29 | 2,230,394 | +0.26(+0.76%) |
Sep 12, 2011 | 33.91 | 34.31 | 33.38 | 34.03 | 2,380,986 | -0.14(-0.42%) |
Sep 09, 2011 | 35.01 | 35.40 | 33.97 | 34.17 | 1,762,265 | -1.33(-3.74%) |
Sep 08, 2011 | 35.47 | 35.93 | 35.29 | 35.50 | 2,082,084 | -0.16(-0.44%) |
Sep 07, 2011 | 34.79 | 35.69 | 34.31 | 35.66 | 1,504,224 | +1.41(+4.12%) |
Sep 06, 2011 | 33.78 | 34.60 | 33.62 | 34.25 | 1,478,201 | -0.32(-0.92%) |
Sep 02, 2011 | 34.65 | 35.21 | 34.53 | 34.56 | 2,230,440 | -0.82(-2.31%) |
Sep 01, 2011 | 35.81 | 35.91 | 35.02 | 35.38 | 2,545,801 | -0.32(-0.89%) |
Aug 31, 2011 | 35.98 | 35.98 | 35.50 | 35.70 | 3,615,936 | -0.10(-0.27%) |
Aug 30, 2011 | 35.22 | 35.98 | 34.77 | 35.79 | 2,156,546 | +0.54(+1.53%) |
Aug 29, 2011 | 34.62 | 35.29 | 34.56 | 35.26 | 1,405,491 | +0.96(+2.80%) |
Aug 26, 2011 | 33.63 | 34.39 | 33.25 | 34.29 | 2,262,345 | +0.47(+1.40%) |
Aug 25, 2011 | 34.58 | 34.94 | 33.49 | 33.82 | 1,645,871 | -0.57(-1.65%) |
Aug 24, 2011 | 33.92 | 34.45 | 33.56 | 34.39 | 1,793,333 | +0.36(+1.07%) |
Aug 23, 2011 | 32.86 | 34.04 | 32.53 | 34.03 | 2,036,004 | +1.48(+4.53%) |
Aug 22, 2011 | 33.01 | 33.10 | 32.09 | 32.55 | 1,523,682 | +0.18(+0.55%) |
Aug 19, 2011 | 32.82 | 33.68 | 32.28 | 32.37 | 2,451,763 | -0.73(-2.22%) |
Aug 18, 2011 | 33.62 | 33.85 | 32.75 | 33.11 | 2,874,100 | -1.30(-3.79%) |
Aug 17, 2011 | 34.95 | 35.30 | 34.02 | 34.41 | 2,793,485 | -0.34(-0.98%) |
Aug 16, 2011 | 34.72 | 35.08 | 34.54 | 34.75 | 2,674,251 | -0.38(-1.09%) |
Aug 15, 2011 | 34.01 | 35.20 | 33.97 | 35.13 | 2,018,719 | +1.47(+4.37%) |
Aug 12, 2011 | 34.35 | 34.62 | 33.56 | 33.66 | 1,824,530 | -0.26(-0.77%) |
Aug 11, 2011 | 32.54 | 34.50 | 32.11 | 33.92 | 3,233,215 | +1.55(+4.78%) |
Aug 10, 2011 | 32.38 | 33.79 | 32.29 | 32.38 | 2,348,276 | -0.79(-2.40%) |
Aug 09, 2011 | 31.74 | 33.20 | 30.58 | 33.17 | 4,647,335 | +2.92(+9.66%) |
Aug 08, 2011 | 31.74 | 31.98 | 30.25 | 30.25 | 3,086,713 | -2.26(-6.96%) |
Aug 05, 2011 | 33.85 | 33.97 | 32.04 | 32.51 | 2,491,500 | -1.19(-3.53%) |
Aug 04, 2011 | 34.71 | 34.72 | 33.59 | 33.70 | 2,537,572 | -1.14(-3.26%) |
Aug 03, 2011 | 35.38 | 35.47 | 33.95 | 34.84 | 2,219,177 | -0.54(-1.54%) |
Aug 02, 2011 | 36.02 | 36.20 | 35.38 | 35.38 | 1,516,763 | -0.81(-2.24%) |
Aug 01, 2011 | 36.74 | 37.05 | 35.95 | 36.19 | 1,601,934 | -0.38(-1.03%) |
Jul 29, 2011 | 36.21 | 36.61 | 35.85 | 36.57 | 1,062,753 | +0.01(+0.02%) |
Jul 28, 2011 | 36.52 | 37.43 | 35.72 | 36.56 | 1,800,994 | -0.06(-0.16%) |
Jul 27, 2011 | 37.48 | 37.58 | 36.62 | 36.62 | 1,361,998 | -1.12(-2.96%) |
Jul 26, 2011 | 37.43 | 37.96 | 37.43 | 37.74 | 1,665,501 | +0.17(+0.45%) |
Jul 25, 2011 | 37.51 | 37.76 | 37.24 | 37.57 | 822,325 | -0.36(-0.95%) |
Jul 22, 2011 | 37.78 | 37.97 | 37.77 | 37.93 | 830,256 | +0.43(+1.15%) |
Jul 21, 2011 | 37.90 | 38.05 | 37.38 | 37.50 | 1,273,915 | -0.20(-0.54%) |
Jul 20, 2011 | 37.99 | 38.22 | 37.50 | 37.71 | 1,955,039 | -0.07(-0.17%) |
Jul 19, 2011 | 37.52 | 37.92 | 37.52 | 37.77 | 1,240,511 | +0.53(+1.41%) |
Jul 18, 2011 | 36.71 | 37.35 | 36.46 | 37.25 | 1,481,744 | +0.27(+0.73%) |
Jul 15, 2011 | 37.04 | 37.13 | 36.69 | 36.98 | 1,431,084 | +0.16(+0.42%) |
Jul 14, 2011 | 36.80 | 37.23 | 36.62 | 36.82 | 2,065,386 | +0.16(+0.42%) |
Jul 13, 2011 | 37.48 | 37.63 | 36.64 | 36.67 | 1,633,281 | -0.78(-2.07%) |
Jul 12, 2011 | 37.31 | 38.23 | 37.28 | 37.44 | 1,647,882 | +0.05(+0.13%) |
Jul 11, 2011 | 37.41 | 37.55 | 37.23 | 37.39 | 990,980 | -0.25(-0.65%) |
Jul 08, 2011 | 37.72 | 37.86 | 37.47 | 37.64 | 1,115,314 | -0.36(-0.94%) |
Jul 07, 2011 | 38.15 | 38.29 | 37.91 | 38.00 | 1,211,385 | -0.05(-0.14%) |
Jul 06, 2011 | 37.42 | 38.05 | 37.42 | 38.05 | 1,068,444 | +0.54(+1.43%) |
Jul 05, 2011 | 37.28 | 37.60 | 37.06 | 37.51 | 1,455,980 | +0.29(+0.77%) |
Jul 01, 2011 | 37.02 | 37.31 | 36.96 | 37.23 | 1,507,165 | +0.32(+0.86%) |
Jun 30, 2011 | 37.07 | 37.20 | 36.70 | 36.91 | 1,458,527 | -0.14(-0.39%) |
Jun 29, 2011 | 36.77 | 37.12 | 36.59 | 37.05 | 1,584,788 | +0.43(+1.17%) |
Jun 28, 2011 | 36.50 | 36.70 | 35.93 | 36.62 | 1,094,832 | +0.30(+0.82%) |
Jun 27, 2011 | 36.29 | 36.68 | 36.11 | 36.33 | 899,660 | +0.10(+0.26%) |
Jun 24, 2011 | 36.56 | 36.64 | 36.19 | 36.23 | 1,287,469 | -0.15(-0.41%) |
Jun 23, 2011 | 37.14 | 37.15 | 36.09 | 36.38 | 2,256,711 | -1.10(-2.93%) |
Jun 22, 2011 | 37.38 | 37.76 | 37.27 | 37.48 | 1,362,621 | +0.10(+0.27%) |
Jun 21, 2011 | 37.12 | 37.39 | 36.97 | 37.38 | 1,478,037 | +0.44(+1.18%) |
Jun 20, 2011 | 36.84 | 37.11 | 36.82 | 36.94 | 1,917,642 | +0.80(+2.22%) |
Jun 17, 2011 | 36.35 | 36.52 | 35.95 | 36.14 | 2,489,523 | +0.03(+0.08%) |
Jun 16, 2011 | 36.19 | 36.56 | 35.59 | 36.11 | 2,151,805 | -0.05(-0.13%) |
Jun 15, 2011 | 36.88 | 37.13 | 35.94 | 36.16 | 1,794,214 | -0.94(-2.54%) |
Jun 14, 2011 | 37.18 | 37.26 | 36.90 | 37.10 | 2,407,269 | +0.19(+0.52%) |
Jun 13, 2011 | 37.14 | 37.30 | 36.64 | 36.91 | 1,424,763 | -0.07(-0.18%) |
Jun 10, 2011 | 37.69 | 37.97 | 36.94 | 36.98 | 3,162,914 | -0.83(-2.19%) |
Jun 09, 2011 | 37.49 | 37.89 | 37.45 | 37.80 | 2,557,359 | +0.26(+0.69%) |
Jun 08, 2011 | 37.37 | 37.92 | 37.31 | 37.54 | 2,520,675 | +0.17(+0.46%) |
Jun 07, 2011 | 36.70 | 37.55 | 36.63 | 37.37 | 2,411,985 | +0.75(+2.05%) |
Jun 06, 2011 | 36.59 | 36.94 | 36.57 | 36.62 | 1,972,573 | +0.11(+0.29%) |
Jun 03, 2011 | 36.07 | 36.94 | 36.05 | 36.52 | 1,702,132 | +0.27(+0.73%) |
May 24, 2011 | 35.88 | 36.36 | 35.88 | 36.25 | 1,146,999 | +0.43(+1.20%) |
May 23, 2011 | 35.82 | 36.05 | 35.66 | 35.82 | 1,066,191 | -0.23(-0.64%) |
May 20, 2011 | 36.43 | 36.56 | 36.00 | 36.05 | 1,300,802 | -0.51(-1.39%) |
May 19, 2011 | 36.48 | 37.16 | 36.36 | 36.56 | 1,468,253 | +0.17(+0.45%) |
May 18, 2011 | 35.90 | 36.47 | 35.84 | 36.39 | 1,783,761 | +0.52(+1.45%) |
May 17, 2011 | 35.58 | 35.88 | 35.45 | 35.87 | 1,494,928 | +0.24(+0.66%) |
May 16, 2011 | 35.38 | 35.82 | 35.23 | 35.64 | 1,341,316 | +0.26(+0.73%) |
May 13, 2011 | 35.81 | 35.81 | 35.36 | 35.38 | 1,114,710 | -0.40(-1.12%) |
May 12, 2011 | 35.48 | 35.83 | 35.30 | 35.78 | 1,433,910 | +0.18(+0.51%) |
May 11, 2011 | 36.05 | 36.09 | 35.57 | 35.59 | 1,803,114 | -0.63(-1.75%) |
May 10, 2011 | 35.86 | 36.33 | 35.69 | 36.23 | 1,093,453 | +0.44(+1.24%) |
May 09, 2011 | 35.33 | 35.81 | 35.12 | 35.78 | 1,237,007 | +0.34(+0.97%) |
May 06, 2011 | 36.05 | 36.36 | 35.32 | 35.44 | 1,467,759 | -0.32(-0.89%) |
May 05, 2011 | 35.42 | 35.84 | 35.30 | 35.76 | 1,618,203 | +0.12(+0.35%) |
May 04, 2011 | 35.60 | 35.83 | 34.93 | 35.64 | 1,596,315 | -0.03(-0.08%) |
May 03, 2011 | 35.88 | 36.05 | 35.31 | 35.66 | 1,507,201 | -0.30(-0.82%) |
May 02, 2011 | 35.97 | 35.99 | 35.91 | 35.96 | 1,534,978 | +0.30(+0.85%) |
Apr 29, 2011 | 35.58 | 35.84 | 35.22 | 35.66 | 1,356,808 | -0.01(-0.03%) |
Apr 28, 2011 | 34.85 | 35.75 | 34.73 | 35.67 | 3,322,108 | +1.08(+3.13%) |
Apr 27, 2011 | 35.05 | 35.18 | 34.42 | 34.59 | 2,354,287 | -0.36(-1.03%) |
Apr 26, 2011 | 34.68 | 35.01 | 34.44 | 34.95 | 1,292,350 | +0.30(+0.87%) |
Apr 25, 2011 | 34.48 | 34.77 | 34.43 | 34.65 | 1,223,185 | -0.04(-0.12%) |
Apr 21, 2011 | 34.84 | 34.89 | 34.35 | 34.69 | 1,340,164 | -0.05(-0.14%) |
Apr 20, 2011 | 34.70 | 35.09 | 34.51 | 34.74 | 1,185,959 | +0.14(+0.41%) |
Apr 19, 2011 | 34.24 | 34.59 | 34.19 | 34.59 | 926,473 | +0.44(+1.30%) |
Apr 18, 2011 | 34.23 | 34.46 | 33.86 | 34.15 | 1,236,374 | -0.22(-0.64%) |
Apr 15, 2011 | 34.26 | 34.63 | 34.04 | 34.37 | 1,323,531 | +0.09(+0.28%) |
Apr 14, 2011 | 33.53 | 34.31 | 33.53 | 34.28 | 1,545,855 | +0.72(+2.15%) |
Apr 13, 2011 | 33.88 | 34.00 | 33.48 | 33.55 | 2,112,211 | -0.14(-0.40%) |
Apr 12, 2011 | 33.38 | 33.84 | 33.35 | 33.69 | 1,150,446 | +0.16(+0.48%) |
Apr 11, 2011 | 33.64 | 34.22 | 33.51 | 33.53 | 1,645,908 | +0.05(+0.14%) |
Apr 08, 2011 | 34.13 | 34.39 | 33.29 | 33.48 | 1,333,986 | -0.63(-1.84%) |
Apr 07, 2011 | 34.23 | 34.41 | 33.81 | 34.11 | 1,433,069 | -0.24(-0.69%) |
Apr 06, 2011 | 34.80 | 34.82 | 34.26 | 34.35 | 1,192,581 | -0.47(-1.34%) |
Apr 05, 2011 | 34.84 | 34.94 | 34.62 | 34.81 | 1,518,516 | +0.20(+0.56%) |
Apr 04, 2011 | 34.36 | 34.63 | 34.20 | 34.62 | 1,238,975 | +0.25(+0.74%) |
Apr 01, 2011 | 34.33 | 34.57 | 34.10 | 34.36 | 1,830,881 | +0.01(+0.02%) |
Mar 31, 2011 | 34.00 | 34.41 | 33.90 | 34.36 | 1,984,224 | +0.35(+1.04%) |
Mar 30, 2011 | 33.67 | 34.09 | 33.30 | 34.00 | 2,482,490 | +0.71(+2.15%) |
Mar 29, 2011 | 33.08 | 33.53 | 33.04 | 33.29 | 984,661 | +0.15(+0.46%) |
Mar 28, 2011 | 33.21 | 33.33 | 33.09 | 33.14 | 1,051,240 | +0.02(+0.07%) |
Mar 25, 2011 | 32.90 | 33.24 | 32.68 | 33.11 | 1,358,679 | +0.35(+1.06%) |
Mar 24, 2011 | 32.64 | 33.00 | 32.40 | 32.76 | 1,266,910 | +0.31(+0.95%) |
Mar 23, 2011 | 32.85 | 33.01 | 32.30 | 32.46 | 1,346,953 | -0.37(-1.13%) |
Mar 22, 2011 | 33.14 | 33.24 | 32.81 | 32.83 | 938,575 | -0.18(-0.55%) |
Mar 21, 2011 | 33.12 | 33.22 | 32.97 | 33.01 | 1,175,964 | +0.24(+0.74%) |
Mar 18, 2011 | 32.99 | 32.99 | 32.66 | 32.77 | 1,409,342 | -0.02(-0.07%) |
Mar 17, 2011 | 33.55 | 33.63 | 32.60 | 32.79 | 1,604,036 | -0.45(-1.37%) |
Mar 16, 2011 | 32.88 | 33.51 | 32.62 | 33.25 | 2,150,865 | +0.27(+0.81%) |
Mar 15, 2011 | 33.02 | 33.27 | 32.86 | 32.98 | 1,395,460 | +0.12(+0.36%) |
Mar 14, 2011 | 32.97 | 33.06 | 32.77 | 32.86 | 1,258,368 | -0.27(-0.80%) |
Mar 11, 2011 | 33.03 | 33.24 | 32.86 | 33.13 | 1,331,557 | +0.25(+0.75%) |
Mar 10, 2011 | 33.34 | 33.34 | 32.64 | 32.88 | 1,349,462 | -0.31(-0.93%) |
Mar 09, 2011 | 33.51 | 33.56 | 33.13 | 33.19 | 831,496 | -0.21(-0.63%) |
Mar 08, 2011 | 33.40 | 33.70 | 33.28 | 33.40 | 1,202,460 | +0.07(+0.21%) |
Mar 07, 2011 | 33.54 | 33.68 | 33.17 | 33.33 | 1,405,607 | +0.04(+0.11%) |
Mar 04, 2011 | 33.91 | 34.15 | 33.24 | 33.30 | 1,564,097 | -0.61(-1.81%) |
Mar 03, 2011 | 33.96 | 34.45 | 33.65 | 33.91 | 2,203,196 | +0.44(+1.33%) |
Mar 02, 2011 | 34.08 | 34.39 | 33.44 | 33.47 | 1,985,819 | -0.62(-1.82%) |
Mar 01, 2011 | 34.19 | 34.64 | 33.93 | 34.08 | 2,264,865 | -0.26(-0.75%) |
Feb 28, 2011 | 33.84 | 34.35 | 33.72 | 34.34 | 2,226,011 | +0.49(+1.45%) |
Feb 25, 2011 | 33.12 | 33.86 | 32.96 | 33.85 | 1,456,925 | +1.02(+3.11%) |
Feb 24, 2011 | 32.89 | 33.13 | 32.66 | 32.83 | 1,785,018 | +0.08(+0.25%) |
Feb 23, 2011 | 33.17 | 33.50 | 32.69 | 32.75 | 1,695,391 | -0.47(-1.41%) |
Feb 22, 2011 | 33.28 | 33.80 | 33.00 | 33.21 | 1,314,857 | -0.37(-1.10%) |
Feb 18, 2011 | 34.02 | 34.15 | 33.10 | 33.58 | 3,391,737 | +0.88(+2.68%) |
Feb 17, 2011 | 32.75 | 32.97 | 32.53 | 32.71 | 3,417,596 | +0.13(+0.39%) |
Feb 16, 2011 | 32.81 | 33.11 | 32.44 | 32.58 | 1,855,359 | +0.01(+0.04%) |
Feb 15, 2011 | 33.13 | 33.37 | 32.44 | 32.57 | 2,363,627 | -0.68(-2.05%) |
Feb 14, 2011 | 33.37 | 33.42 | 33.04 | 33.25 | 1,739,974 | -0.12(-0.35%) |
Feb 11, 2011 | 32.60 | 34.05 | 32.60 | 33.37 | 3,579,452 | +1.07(+3.31%) |
Feb 10, 2011 | 31.77 | 32.36 | 31.77 | 32.30 | 2,334,839 | +0.27(+0.84%) |
Feb 09, 2011 | 32.01 | 32.10 | 31.16 | 32.03 | 2,474,110 | +0.22(+0.68%) |
Feb 08, 2011 | 32.01 | 32.16 | 31.80 | 31.81 | 1,688,255 | -0.27(-0.86%) |
Feb 07, 2011 | 31.85 | 32.38 | 31.61 | 32.09 | 1,297,667 | +0.31(+0.97%) |
Feb 04, 2011 | 32.29 | 32.30 | 31.78 | 31.78 | 1,915,603 | -0.36(-1.13%) |
Feb 03, 2011 | 31.92 | 32.26 | 31.87 | 32.14 | 1,740,998 | +0.07(+0.22%) |
Feb 02, 2011 | 31.75 | 32.31 | 31.74 | 32.07 | 2,434,706 | +0.30(+0.96%) |