Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.25 | 38.41 | 38.08 | 38.33 | 3,331,458 | +0.19(+0.49%) |
Jan 30, 2012 | 38.25 | 38.25 | 37.95 | 38.14 | 3,791,778 | -0.29(-0.74%) |
Jan 27, 2012 | 38.30 | 38.54 | 38.11 | 38.43 | 2,411,832 | +0.01(+0.03%) |
Jan 26, 2012 | 38.34 | 38.59 | 38.23 | 38.41 | 2,609,126 | +0.27(+0.70%) |
Jan 25, 2012 | 37.64 | 38.18 | 37.49 | 38.15 | 2,413,601 | +0.48(+1.29%) |
Jan 24, 2012 | 37.26 | 37.66 | 37.13 | 37.66 | 2,931,007 | +0.29(+0.76%) |
Jan 23, 2012 | 37.31 | 37.52 | 37.13 | 37.38 | 1,994,149 | +0.18(+0.48%) |
Jan 20, 2012 | 37.00 | 37.23 | 36.75 | 37.20 | 2,178,658 | +0.23(+0.62%) |
Jan 19, 2012 | 36.97 | 37.10 | 36.78 | 36.97 | 2,056,116 | +0.14(+0.39%) |
Jan 18, 2012 | 36.63 | 36.95 | 36.54 | 36.82 | 2,450,071 | +0.25(+0.70%) |
Jan 17, 2012 | 36.63 | 36.83 | 36.43 | 36.57 | 2,334,567 | +0.30(+0.82%) |
Jan 13, 2012 | 36.03 | 36.28 | 35.82 | 36.27 | 2,470,476 | +0.08(+0.22%) |
Jan 12, 2012 | 36.43 | 36.51 | 35.97 | 36.19 | 2,792,089 | -0.27(-0.73%) |
Jan 11, 2012 | 36.15 | 36.53 | 36.04 | 36.46 | 2,264,917 | +0.25(+0.70%) |
Jan 10, 2012 | 36.22 | 36.43 | 36.15 | 36.20 | 2,508,503 | +0.40(+1.11%) |
Jan 09, 2012 | 36.04 | 36.10 | 35.71 | 35.81 | 2,474,587 | -0.12(-0.35%) |
Jan 06, 2012 | 36.14 | 36.24 | 35.76 | 35.93 | 2,153,452 | -0.12(-0.33%) |
Jan 05, 2012 | 35.71 | 36.12 | 35.43 | 36.05 | 2,905,575 | +0.34(+0.94%) |
Jan 04, 2012 | 36.09 | 36.18 | 35.61 | 35.71 | 3,853,588 | -0.32(-0.88%) |
Dec 30, 2011 | 36.21 | 36.45 | 36.02 | 36.03 | 3,170,167 | -0.16(-0.43%) |
Dec 29, 2011 | 35.97 | 36.27 | 35.86 | 36.18 | 1,526,859 | +0.32(+0.88%) |
Dec 28, 2011 | 36.38 | 36.42 | 35.85 | 35.87 | 2,188,209 | -0.43(-1.20%) |
Dec 27, 2011 | 36.09 | 36.56 | 35.89 | 36.30 | 1,888,563 | +0.16(+0.45%) |
Dec 23, 2011 | 36.22 | 36.24 | 35.89 | 36.14 | 3,714,854 | +0.67(+1.89%) |
Dec 21, 2011 | 35.46 | 35.59 | 35.18 | 35.47 | 4,267,461 | -0.01(-0.03%) |
Dec 20, 2011 | 34.92 | 35.52 | 34.82 | 35.48 | 2,032,292 | +1.04(+3.03%) |
Dec 19, 2011 | 34.80 | 34.93 | 34.34 | 34.44 | 2,224,050 | -0.30(-0.87%) |
Dec 16, 2011 | 34.50 | 35.02 | 34.44 | 34.74 | 2,848,408 | +0.38(+1.11%) |
Dec 15, 2011 | 34.10 | 34.50 | 34.01 | 34.36 | 2,064,925 | +0.57(+1.67%) |
Dec 14, 2011 | 33.47 | 34.15 | 33.36 | 33.79 | 3,603,095 | +0.20(+0.59%) |
Dec 13, 2011 | 34.17 | 34.47 | 33.42 | 33.60 | 2,531,554 | -0.40(-1.17%) |
Dec 12, 2011 | 34.31 | 34.31 | 33.71 | 33.99 | 2,783,757 | -0.61(-1.77%) |
Dec 09, 2011 | 34.10 | 34.77 | 33.98 | 34.61 | 1,989,502 | +0.74(+2.19%) |
Dec 08, 2011 | 34.41 | 34.52 | 33.79 | 33.87 | 2,673,298 | -0.79(-2.27%) |
Dec 07, 2011 | 34.24 | 34.77 | 33.93 | 34.65 | 2,727,493 | +0.37(+1.09%) |
Dec 06, 2011 | 34.28 | 34.49 | 34.04 | 34.28 | 3,378,608 | -0.06(-0.16%) |
Dec 05, 2011 | 34.51 | 34.71 | 34.09 | 34.33 | 2,218,667 | +0.29(+0.85%) |
Dec 02, 2011 | 34.30 | 34.62 | 34.01 | 34.04 | 2,237,547 | -0.03(-0.09%) |
Dec 01, 2011 | 34.34 | 34.34 | 33.74 | 34.07 | 3,835,930 | -0.28(-0.82%) |
Nov 30, 2011 | 33.67 | 34.40 | 33.64 | 34.36 | 3,535,041 | +1.53(+4.66%) |
Nov 29, 2011 | 32.93 | 33.08 | 32.64 | 32.83 | 2,920,539 | -0.05(-0.15%) |
Nov 28, 2011 | 33.10 | 33.28 | 32.60 | 32.88 | 2,803,035 | +0.72(+2.23%) |
Nov 25, 2011 | 31.94 | 32.74 | 31.88 | 32.16 | 1,107,262 | +0.14(+0.44%) |
Nov 23, 2011 | 32.74 | 32.74 | 31.98 | 32.02 | 2,813,409 | -1.00(-3.01%) |
Nov 22, 2011 | 33.03 | 33.32 | 32.80 | 33.01 | 3,290,462 | -0.15(-0.46%) |
Nov 21, 2011 | 33.53 | 33.53 | 32.96 | 33.17 | 3,343,338 | -0.86(-2.53%) |
Nov 18, 2011 | 34.02 | 34.09 | 33.63 | 34.03 | 3,133,407 | +0.22(+0.64%) |
Nov 17, 2011 | 34.39 | 34.43 | 33.60 | 33.81 | 3,908,570 | -0.63(-1.84%) |
Nov 16, 2011 | 34.44 | 34.98 | 34.36 | 34.44 | 2,386,860 | -0.33(-0.95%) |
Nov 15, 2011 | 34.34 | 35.02 | 34.17 | 34.77 | 2,809,450 | +0.26(+0.75%) |
Nov 14, 2011 | 35.00 | 35.05 | 34.28 | 34.52 | 3,288,116 | -0.65(-1.85%) |
Nov 11, 2011 | 34.66 | 35.27 | 34.47 | 35.17 | 2,924,860 | +0.92(+2.69%) |
Nov 10, 2011 | 34.60 | 34.77 | 34.03 | 34.25 | 4,501,354 | -0.01(-0.02%) |
Nov 09, 2011 | 35.08 | 35.27 | 34.17 | 34.25 | 3,175,511 | -1.64(-4.57%) |
Nov 08, 2011 | 35.63 | 35.93 | 34.84 | 35.89 | 2,035,053 | +0.46(+1.30%) |
Nov 07, 2011 | 35.38 | 35.86 | 34.95 | 35.43 | 2,704,673 | +0.01(+0.02%) |
Nov 04, 2011 | 35.42 | 35.49 | 34.83 | 35.43 | 2,442,792 | -0.29(-0.81%) |
Nov 03, 2011 | 35.66 | 35.81 | 34.70 | 35.71 | 3,508,703 | +0.49(+1.38%) |
Nov 02, 2011 | 35.08 | 35.52 | 34.60 | 35.23 | 3,746,135 | +0.66(+1.92%) |
Nov 01, 2011 | 34.61 | 35.36 | 34.39 | 34.57 | 5,883,258 | -1.15(-3.22%) |
Oct 31, 2011 | 35.78 | 36.18 | 35.38 | 35.71 | 3,310,342 | -0.41(-1.12%) |
Oct 28, 2011 | 35.72 | 36.14 | 35.67 | 36.12 | 3,208,770 | +0.07(+0.20%) |
Oct 27, 2011 | 35.57 | 36.31 | 35.09 | 36.05 | 3,529,081 | +1.63(+4.75%) |
Oct 26, 2011 | 34.45 | 34.58 | 33.87 | 34.41 | 3,123,859 | +0.25(+0.74%) |
Oct 25, 2011 | 34.40 | 34.55 | 34.01 | 34.16 | 3,565,039 | -0.57(-1.63%) |
Oct 24, 2011 | 33.97 | 34.77 | 33.81 | 34.73 | 4,653,852 | +0.84(+2.48%) |
Oct 21, 2011 | 33.15 | 33.88 | 33.13 | 33.88 | 2,663,781 | +1.08(+3.30%) |
Oct 20, 2011 | 32.88 | 32.88 | 31.99 | 32.80 | 3,199,103 | +0.18(+0.57%) |
Oct 19, 2011 | 32.96 | 33.18 | 32.48 | 32.62 | 3,823,189 | -0.38(-1.15%) |
Oct 18, 2011 | 31.83 | 33.15 | 31.77 | 33.00 | 5,141,911 | +1.12(+3.53%) |
Oct 17, 2011 | 32.45 | 32.45 | 31.73 | 31.88 | 2,987,108 | -0.71(-2.17%) |
Oct 14, 2011 | 32.19 | 32.73 | 32.12 | 32.58 | 2,744,016 | +0.74(+2.32%) |
Oct 13, 2011 | 31.91 | 32.11 | 31.21 | 31.84 | 3,011,642 | -0.21(-0.65%) |
Oct 12, 2011 | 31.85 | 32.54 | 31.54 | 32.05 | 4,287,965 | +0.52(+1.64%) |
Oct 11, 2011 | 31.94 | 32.06 | 31.37 | 31.54 | 3,591,426 | -0.64(-1.99%) |
Oct 10, 2011 | 31.24 | 32.18 | 31.17 | 32.18 | 3,712,432 | +1.53(+4.99%) |
Oct 07, 2011 | 31.68 | 31.83 | 30.58 | 30.65 | 4,872,271 | -0.88(-2.79%) |
Oct 06, 2011 | 31.29 | 31.58 | 31.00 | 31.52 | 4,091,021 | +0.84(+2.74%) |
Oct 05, 2011 | 31.07 | 31.07 | 29.41 | 30.68 | 14,464,826 | -0.26(-0.85%) |
Oct 04, 2011 | 29.36 | 31.07 | 28.93 | 30.95 | 8,966,692 | +1.17(+3.94%) |
Oct 03, 2011 | 31.32 | 31.50 | 29.73 | 29.77 | 9,417,996 | -1.47(-4.72%) |
Sep 30, 2011 | 31.57 | 32.17 | 31.24 | 31.25 | 3,207,892 | -0.85(-2.66%) |
Sep 29, 2011 | 32.21 | 32.29 | 31.63 | 32.10 | 3,502,607 | +0.49(+1.55%) |
Sep 28, 2011 | 32.37 | 32.72 | 31.55 | 31.61 | 3,647,888 | -0.82(-2.54%) |
Sep 27, 2011 | 32.67 | 33.04 | 32.27 | 32.43 | 2,893,648 | +0.32(+0.99%) |
Sep 26, 2011 | 31.95 | 32.17 | 31.43 | 32.11 | 3,656,445 | +0.44(+1.40%) |
Sep 23, 2011 | 31.33 | 31.78 | 31.11 | 31.67 | 4,376,271 | +0.23(+0.74%) |
Sep 22, 2011 | 31.54 | 31.97 | 30.95 | 31.44 | 7,241,274 | -0.78(-2.44%) |
Sep 21, 2011 | 34.00 | 34.06 | 32.20 | 32.23 | 4,643,375 | -1.79(-5.28%) |
Sep 20, 2011 | 34.01 | 34.47 | 33.89 | 34.02 | 2,540,971 | -0.02(-0.05%) |
Sep 19, 2011 | 34.04 | 34.37 | 33.95 | 34.04 | 3,219,373 | -0.76(-2.19%) |
Sep 16, 2011 | 34.48 | 34.81 | 34.03 | 34.80 | 3,319,516 | +0.33(+0.97%) |
Sep 15, 2011 | 34.34 | 34.50 | 33.97 | 34.46 | 4,682,482 | +0.56(+1.65%) |
Sep 14, 2011 | 33.76 | 34.14 | 33.27 | 33.90 | 3,476,656 | +0.22(+0.65%) |
Sep 13, 2011 | 33.82 | 33.83 | 33.30 | 33.69 | 3,560,701 | +0.08(+0.24%) |
Sep 12, 2011 | 32.97 | 33.63 | 32.87 | 33.61 | 6,978,824 | +0.11(+0.33%) |
Sep 09, 2011 | 34.26 | 34.43 | 33.19 | 33.50 | 4,005,448 | -1.08(-3.13%) |
Sep 08, 2011 | 34.60 | 35.04 | 34.42 | 34.58 | 3,936,697 | -0.27(-0.77%) |
Sep 07, 2011 | 34.01 | 34.89 | 33.62 | 34.85 | 3,126,281 | +1.27(+3.77%) |
Sep 06, 2011 | 32.69 | 33.73 | 32.65 | 33.58 | 5,200,461 | -0.15(-0.43%) |
Sep 02, 2011 | 33.85 | 34.34 | 33.63 | 33.73 | 5,687,852 | -0.82(-2.36%) |
Sep 01, 2011 | 34.98 | 35.26 | 34.39 | 34.54 | 7,018,534 | -0.50(-1.44%) |
Aug 31, 2011 | 34.93 | 35.22 | 34.57 | 35.05 | 5,009,268 | +0.39(+1.12%) |
Aug 30, 2011 | 34.49 | 34.91 | 33.95 | 34.66 | 4,447,599 | +0.10(+0.28%) |
Aug 29, 2011 | 33.84 | 34.59 | 33.84 | 34.56 | 3,249,414 | +1.14(+3.42%) |
Aug 26, 2011 | 32.84 | 33.54 | 32.09 | 33.42 | 4,651,511 | +0.40(+1.22%) |
Aug 25, 2011 | 33.81 | 34.22 | 32.66 | 33.02 | 3,896,604 | -0.63(-1.86%) |
Aug 24, 2011 | 33.13 | 33.75 | 32.83 | 33.64 | 5,087,167 | +0.44(+1.32%) |
Aug 23, 2011 | 32.45 | 33.24 | 32.24 | 33.21 | 4,400,050 | +0.80(+2.46%) |
Aug 22, 2011 | 33.10 | 33.21 | 31.95 | 32.41 | 3,638,521 | +0.04(+0.11%) |
Aug 19, 2011 | 32.37 | 33.27 | 32.29 | 32.37 | 5,377,231 | -0.63(-1.92%) |
Aug 18, 2011 | 33.38 | 33.73 | 32.64 | 33.00 | 5,734,251 | -1.54(-4.46%) |
Aug 17, 2011 | 34.65 | 34.98 | 34.23 | 34.54 | 3,666,349 | +0.10(+0.28%) |
Aug 16, 2011 | 34.19 | 34.67 | 33.87 | 34.45 | 4,419,526 | -0.10(-0.30%) |
Aug 15, 2011 | 33.59 | 34.58 | 33.53 | 34.55 | 4,323,737 | +1.22(+3.65%) |
Aug 12, 2011 | 33.75 | 34.26 | 33.15 | 33.33 | 6,606,264 | -0.01(-0.02%) |
Aug 11, 2011 | 31.93 | 33.98 | 31.71 | 33.34 | 7,335,992 | +1.64(+5.18%) |
Aug 10, 2011 | 31.85 | 33.27 | 31.43 | 31.70 | 12,372,984 | -0.75(-2.31%) |
Aug 09, 2011 | 32.53 | 32.51 | 29.79 | 32.44 | 13,214,523 | +2.71(+9.10%) |
Aug 08, 2011 | 31.46 | 31.90 | 29.64 | 29.74 | 14,889,368 | -2.83(-8.69%) |
Aug 05, 2011 | 33.74 | 33.82 | 32.06 | 32.57 | 11,534,842 | -0.83(-2.50%) |
Aug 04, 2011 | 34.74 | 34.84 | 33.31 | 33.40 | 7,608,999 | -1.72(-4.89%) |
Aug 03, 2011 | 35.46 | 35.47 | 34.20 | 35.12 | 7,849,811 | -0.29(-0.82%) |
Aug 02, 2011 | 36.34 | 36.53 | 35.36 | 35.41 | 5,420,991 | -1.17(-3.19%) |
Aug 01, 2011 | 37.58 | 37.72 | 36.28 | 36.58 | 4,386,851 | -0.56(-1.51%) |
Jul 29, 2011 | 36.80 | 37.20 | 36.48 | 37.14 | 3,258,320 | +0.01(+0.02%) |
Jul 28, 2011 | 37.08 | 37.49 | 36.73 | 37.13 | 3,879,537 | +0.04(+0.10%) |
Jul 27, 2011 | 37.95 | 38.04 | 37.06 | 37.09 | 2,949,109 | -1.07(-2.81%) |
Jul 26, 2011 | 38.05 | 38.30 | 37.85 | 38.16 | 2,983,568 | +0.09(+0.22%) |
Jul 25, 2011 | 38.01 | 38.32 | 37.90 | 38.08 | 4,313,526 | -0.36(-0.93%) |
Jul 22, 2011 | 38.49 | 38.50 | 38.39 | 38.44 | 1,949,718 | +0.19(+0.49%) |
Jul 21, 2011 | 38.15 | 38.47 | 38.15 | 38.25 | 2,257,837 | +0.30(+0.80%) |
Jul 20, 2011 | 37.82 | 38.01 | 37.60 | 37.94 | 2,479,416 | +0.27(+0.73%) |
Jul 19, 2011 | 37.30 | 37.69 | 37.17 | 37.67 | 2,240,560 | +0.60(+1.61%) |
Jul 18, 2011 | 37.23 | 37.29 | 36.75 | 37.07 | 2,091,398 | -0.26(-0.70%) |
Jul 15, 2011 | 37.07 | 37.34 | 36.82 | 37.34 | 2,508,534 | +0.41(+1.10%) |
Jul 14, 2011 | 37.37 | 37.42 | 36.76 | 36.93 | 2,820,140 | -0.35(-0.93%) |
Jul 13, 2011 | 37.75 | 37.84 | 37.24 | 37.28 | 3,046,773 | -0.37(-0.99%) |
Jul 12, 2011 | 37.40 | 38.17 | 37.33 | 37.65 | 3,416,222 | +0.13(+0.34%) |
Jul 11, 2011 | 37.64 | 37.83 | 37.43 | 37.52 | 3,087,871 | -0.66(-1.74%) |
Jul 08, 2011 | 37.80 | 38.19 | 37.69 | 38.18 | 3,214,962 | -0.05(-0.13%) |
Jul 07, 2011 | 38.04 | 38.32 | 37.99 | 38.23 | 2,516,273 | +0.47(+1.26%) |
Jul 06, 2011 | 37.37 | 37.81 | 37.32 | 37.76 | 2,720,574 | +0.28(+0.75%) |
Jul 05, 2011 | 37.30 | 37.59 | 37.01 | 37.48 | 2,783,121 | +0.29(+0.77%) |
Jul 01, 2011 | 36.67 | 37.29 | 36.58 | 37.19 | 2,953,197 | +0.63(+1.71%) |
Jun 30, 2011 | 36.59 | 36.75 | 36.40 | 36.56 | 3,223,037 | +0.10(+0.27%) |
Jun 29, 2011 | 36.28 | 36.56 | 36.09 | 36.47 | 3,367,943 | +0.38(+1.05%) |
Jun 28, 2011 | 35.91 | 36.12 | 35.68 | 36.09 | 2,101,713 | +0.30(+0.83%) |
Jun 27, 2011 | 35.66 | 35.92 | 35.61 | 35.79 | 4,141,104 | +0.15(+0.43%) |
Jun 24, 2011 | 35.72 | 35.92 | 35.41 | 35.64 | 3,425,084 | +0.01(+0.02%) |
Jun 23, 2011 | 35.87 | 35.93 | 35.31 | 35.63 | 4,341,775 | -0.74(-2.02%) |
Jun 22, 2011 | 36.40 | 36.73 | 36.33 | 36.37 | 5,749,214 | -0.11(-0.30%) |
Jun 21, 2011 | 36.41 | 36.51 | 36.19 | 36.48 | 2,279,881 | +0.28(+0.78%) |
Jun 20, 2011 | 36.17 | 36.28 | 36.10 | 36.19 | 3,262,659 | +0.43(+1.21%) |
Jun 17, 2011 | 35.81 | 35.86 | 35.43 | 35.76 | 3,170,737 | +0.34(+0.95%) |
Jun 16, 2011 | 35.15 | 35.59 | 34.92 | 35.42 | 3,443,292 | +0.28(+0.79%) |
Jun 15, 2011 | 35.40 | 35.60 | 34.88 | 35.14 | 2,920,297 | -0.57(-1.60%) |
Jun 14, 2011 | 35.54 | 35.81 | 35.43 | 35.72 | 1,929,340 | +0.52(+1.49%) |
Jun 13, 2011 | 35.14 | 35.45 | 34.98 | 35.19 | 2,952,011 | +0.14(+0.41%) |
Jun 10, 2011 | 35.79 | 35.85 | 34.99 | 35.05 | 3,334,616 | -0.90(-2.52%) |
Jun 09, 2011 | 36.45 | 36.47 | 35.79 | 35.95 | 2,290,290 | -0.39(-1.08%) |
Jun 08, 2011 | 36.29 | 36.68 | 36.26 | 36.34 | 2,502,162 | -0.10(-0.28%) |
Jun 07, 2011 | 36.27 | 36.77 | 36.16 | 36.45 | 2,080,992 | +0.38(+1.05%) |
Jun 06, 2011 | 36.54 | 36.66 | 36.05 | 36.07 | 1,943,987 | -0.54(-1.47%) |
Jun 03, 2011 | 36.10 | 36.77 | 36.00 | 36.60 | 3,145,980 | +0.25(+0.70%) |
May 24, 2011 | 36.31 | 36.49 | 36.22 | 36.35 | 2,154,104 | +0.11(+0.30%) |
May 23, 2011 | 36.24 | 36.41 | 36.15 | 36.24 | 3,000,528 | -0.37(-1.02%) |
May 20, 2011 | 36.89 | 37.04 | 36.58 | 36.62 | 2,298,118 | -0.45(-1.22%) |
May 19, 2011 | 37.07 | 37.23 | 36.78 | 37.07 | 2,197,089 | +0.16(+0.42%) |
May 18, 2011 | 36.55 | 36.95 | 36.40 | 36.91 | 2,194,445 | +0.36(+0.97%) |
May 17, 2011 | 36.46 | 36.65 | 36.33 | 36.56 | 3,622,426 | -0.01(-0.03%) |
May 16, 2011 | 36.35 | 36.80 | 36.33 | 36.57 | 3,575,737 | +0.05(+0.15%) |
May 13, 2011 | 37.00 | 37.00 | 36.42 | 36.51 | 2,457,195 | -0.39(-1.06%) |
May 12, 2011 | 36.74 | 36.96 | 36.43 | 36.91 | 2,372,344 | +0.06(+0.16%) |
May 11, 2011 | 37.21 | 37.23 | 36.73 | 36.85 | 2,879,852 | -0.39(-1.05%) |
May 10, 2011 | 36.81 | 37.29 | 36.78 | 37.24 | 2,818,551 | +0.58(+1.58%) |
May 09, 2011 | 36.49 | 36.75 | 36.33 | 36.66 | 1,630,752 | +0.19(+0.51%) |
May 06, 2011 | 37.06 | 37.13 | 36.37 | 36.47 | 3,779,389 | -0.33(-0.89%) |
May 05, 2011 | 36.62 | 37.07 | 36.51 | 36.80 | 3,231,738 | -0.02(-0.07%) |
May 04, 2011 | 36.97 | 37.09 | 36.65 | 36.82 | 2,738,905 | -0.21(-0.57%) |
May 03, 2011 | 37.24 | 37.52 | 36.61 | 37.03 | 3,403,912 | -0.32(-0.86%) |
May 02, 2011 | 37.26 | 37.36 | 37.24 | 37.35 | 4,035,690 | +0.05(+0.15%) |
Apr 29, 2011 | 37.57 | 37.61 | 36.85 | 37.30 | 2,947,295 | -0.22(-0.58%) |
Apr 28, 2011 | 37.07 | 37.63 | 37.03 | 37.52 | 3,893,099 | +0.49(+1.34%) |
Apr 27, 2011 | 36.82 | 37.06 | 36.70 | 37.02 | 3,087,509 | +0.27(+0.74%) |
Apr 26, 2011 | 36.56 | 36.88 | 36.36 | 36.75 | 4,446,677 | +0.32(+0.88%) |
Apr 25, 2011 | 36.16 | 36.56 | 36.10 | 36.43 | 2,356,131 | +0.24(+0.67%) |
Apr 21, 2011 | 36.04 | 36.21 | 35.79 | 36.19 | 2,897,545 | +0.24(+0.67%) |
Apr 20, 2011 | 35.84 | 36.00 | 35.59 | 35.95 | 2,379,502 | +0.42(+1.17%) |
Apr 19, 2011 | 35.33 | 35.59 | 35.30 | 35.53 | 1,818,103 | +0.28(+0.79%) |
Apr 18, 2011 | 35.31 | 35.31 | 35.02 | 35.25 | 2,835,311 | -0.32(-0.90%) |
Apr 15, 2011 | 35.22 | 35.59 | 35.14 | 35.57 | 2,336,603 | +0.45(+1.29%) |
Apr 14, 2011 | 34.52 | 35.19 | 34.44 | 35.12 | 2,360,334 | +0.50(+1.45%) |
Apr 13, 2011 | 34.84 | 34.85 | 34.56 | 34.62 | 2,010,911 | -0.05(-0.16%) |
Apr 12, 2011 | 34.62 | 34.84 | 34.58 | 34.67 | 3,310,312 | -0.06(-0.17%) |
Apr 11, 2011 | 34.78 | 35.01 | 34.62 | 34.73 | 2,214,623 | +0.02(+0.07%) |
Apr 08, 2011 | 35.06 | 35.20 | 34.61 | 34.71 | 3,752,453 | -0.25(-0.72%) |
Apr 07, 2011 | 35.39 | 35.40 | 34.80 | 34.96 | 2,941,233 | -0.39(-1.11%) |
Apr 06, 2011 | 35.49 | 35.49 | 35.25 | 35.36 | 2,132,723 | +0.02(+0.05%) |
Apr 05, 2011 | 35.27 | 35.48 | 35.22 | 35.34 | 2,069,552 | +0.04(+0.10%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.23 | 35.30 | 1,778,168 | -0.02(-0.07%) |
Apr 01, 2011 | 35.46 | 35.56 | 35.14 | 35.33 | 6,878,519 | +0.05(+0.15%) |
Mar 31, 2011 | 34.96 | 35.33 | 34.93 | 35.27 | 5,312,196 | +0.28(+0.81%) |
Mar 30, 2011 | 34.68 | 35.03 | 34.53 | 34.99 | 3,038,869 | +0.50(+1.45%) |
Mar 29, 2011 | 34.38 | 34.56 | 34.01 | 34.49 | 3,803,055 | +0.14(+0.40%) |
Mar 28, 2011 | 34.43 | 34.55 | 34.26 | 34.35 | 3,055,636 | -0.04(-0.12%) |
Mar 25, 2011 | 34.26 | 34.54 | 34.12 | 34.39 | 4,047,566 | +0.27(+0.78%) |
Mar 24, 2011 | 34.18 | 34.23 | 33.76 | 34.12 | 2,450,732 | +0.14(+0.42%) |
Mar 23, 2011 | 34.30 | 34.30 | 33.75 | 33.98 | 2,837,531 | -0.38(-1.10%) |
Mar 22, 2011 | 34.59 | 34.66 | 34.26 | 34.36 | 4,665,837 | -0.22(-0.64%) |
Mar 21, 2011 | 34.60 | 34.73 | 34.56 | 34.58 | 2,238,627 | +0.37(+1.08%) |
Mar 18, 2011 | 34.15 | 34.35 | 34.05 | 34.21 | 3,153,255 | +0.34(+1.01%) |
Mar 17, 2011 | 34.01 | 34.11 | 33.59 | 33.87 | 3,071,731 | +0.26(+0.77%) |
Mar 16, 2011 | 34.11 | 34.14 | 33.38 | 33.61 | 5,309,400 | -0.50(-1.47%) |
Mar 15, 2011 | 34.06 | 34.35 | 34.02 | 34.11 | 4,076,299 | -0.18(-0.52%) |
Mar 14, 2011 | 34.44 | 34.50 | 34.15 | 34.29 | 2,796,391 | -0.35(-1.00%) |
Mar 11, 2011 | 34.17 | 34.70 | 34.15 | 34.64 | 2,256,252 | +0.35(+1.01%) |
Mar 10, 2011 | 34.54 | 34.58 | 34.26 | 34.29 | 2,847,014 | -0.53(-1.53%) |
Mar 09, 2011 | 34.86 | 35.02 | 34.57 | 34.82 | 2,269,313 | -0.04(-0.10%) |
Mar 08, 2011 | 34.44 | 35.05 | 34.38 | 34.86 | 3,722,028 | +0.49(+1.41%) |
Mar 07, 2011 | 34.75 | 34.85 | 34.17 | 34.38 | 2,776,253 | -0.25(-0.73%) |
Mar 04, 2011 | 34.94 | 35.00 | 34.45 | 34.63 | 2,809,023 | -0.34(-0.96%) |
Mar 03, 2011 | 34.81 | 34.97 | 34.70 | 34.96 | 2,655,064 | +0.50(+1.44%) |
Mar 02, 2011 | 34.73 | 34.83 | 34.34 | 34.47 | 4,007,478 | -0.32(-0.91%) |
Mar 01, 2011 | 35.83 | 35.93 | 34.78 | 34.78 | 5,209,508 | -1.07(-2.97%) |
Feb 28, 2011 | 35.27 | 35.85 | 35.21 | 35.85 | 2,881,719 | +0.87(+2.48%) |
Feb 25, 2011 | 34.46 | 35.03 | 34.46 | 34.98 | 1,896,974 | +0.67(+1.95%) |
Feb 24, 2011 | 34.53 | 34.64 | 34.03 | 34.31 | 2,649,844 | -0.26(-0.76%) |
Feb 23, 2011 | 34.85 | 34.99 | 34.36 | 34.57 | 3,284,078 | -0.29(-0.84%) |
Feb 22, 2011 | 34.90 | 35.26 | 34.79 | 34.87 | 3,605,187 | -0.31(-0.87%) |
Feb 18, 2011 | 35.09 | 35.27 | 35.03 | 35.17 | 2,151,038 | +0.14(+0.39%) |
Feb 17, 2011 | 35.00 | 35.17 | 34.96 | 35.03 | 1,688,148 | +0.04(+0.10%) |
Feb 16, 2011 | 35.02 | 35.27 | 34.84 | 35.00 | 1,810,626 | +0.08(+0.22%) |
Feb 15, 2011 | 34.92 | 35.04 | 34.73 | 34.92 | 2,001,195 | -0.13(-0.38%) |
Feb 14, 2011 | 35.09 | 35.16 | 34.81 | 35.05 | 1,773,763 | +0.01(+0.02%) |
Feb 11, 2011 | 34.78 | 35.07 | 34.64 | 35.05 | 2,263,058 | +0.23(+0.65%) |
Feb 10, 2011 | 34.57 | 34.90 | 34.57 | 34.82 | 2,278,885 | +0.14(+0.41%) |
Feb 09, 2011 | 34.60 | 34.70 | 34.50 | 34.67 | 2,842,763 | +0.02(+0.07%) |
Feb 08, 2011 | 34.53 | 34.70 | 34.48 | 34.65 | 2,265,568 | +0.15(+0.43%) |
Feb 07, 2011 | 34.21 | 34.55 | 34.15 | 34.50 | 2,273,358 | +0.34(+0.98%) |
Feb 04, 2011 | 34.46 | 34.50 | 34.02 | 34.17 | 3,076,797 | -0.25(-0.73%) |
Feb 03, 2011 | 34.20 | 34.50 | 34.14 | 34.42 | 2,161,129 | +0.10(+0.28%) |
Feb 02, 2011 | 34.30 | 34.54 | 34.27 | 34.32 | 2,835,768 | +0.00(+0.00%) |