Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.35 | 34.56 | 34.02 | 34.29 | 852,816 | +0.26(+0.77%) |
Dec 29, 2011 | 33.56 | 34.36 | 33.54 | 34.02 | 1,526,344 | +0.53(+1.60%) |
Dec 28, 2011 | 33.84 | 34.10 | 33.46 | 33.49 | 1,851,447 | -0.42(-1.25%) |
Dec 27, 2011 | 33.89 | 34.26 | 33.64 | 33.91 | 830,415 | +0.06(+0.17%) |
Dec 23, 2011 | 33.74 | 33.85 | 33.39 | 33.85 | 1,384,784 | +0.73(+2.19%) |
Dec 21, 2011 | 33.30 | 33.46 | 32.30 | 33.13 | 2,195,708 | -0.39(-1.17%) |
Dec 20, 2011 | 32.88 | 33.63 | 32.79 | 33.52 | 1,571,686 | +1.35(+4.19%) |
Dec 19, 2011 | 32.26 | 32.54 | 31.88 | 32.17 | 2,784,244 | +0.01(+0.02%) |
Dec 16, 2011 | 32.70 | 33.93 | 31.96 | 32.16 | 5,205,397 | -0.29(-0.89%) |
Dec 15, 2011 | 33.40 | 33.68 | 32.34 | 32.45 | 2,329,903 | -0.60(-1.81%) |
Dec 14, 2011 | 33.88 | 34.03 | 32.37 | 33.05 | 2,085,288 | -1.24(-3.63%) |
Dec 13, 2011 | 34.88 | 35.41 | 34.01 | 34.29 | 2,243,827 | -0.33(-0.94%) |
Dec 12, 2011 | 35.40 | 35.42 | 33.81 | 34.62 | 2,062,939 | -1.38(-3.83%) |
Dec 09, 2011 | 34.94 | 36.11 | 34.60 | 36.00 | 1,555,829 | +1.30(+3.75%) |
Dec 08, 2011 | 35.92 | 36.75 | 34.59 | 34.70 | 1,898,503 | -1.56(-4.29%) |
Dec 07, 2011 | 36.33 | 36.46 | 35.37 | 36.26 | 1,889,657 | -0.39(-1.07%) |
Dec 06, 2011 | 36.87 | 36.94 | 36.26 | 36.65 | 1,633,243 | -0.05(-0.13%) |
Dec 05, 2011 | 36.82 | 37.14 | 36.25 | 36.70 | 1,739,197 | +0.63(+1.75%) |
Dec 02, 2011 | 36.68 | 37.07 | 35.96 | 36.06 | 1,451,488 | -0.04(-0.11%) |
Dec 01, 2011 | 36.29 | 36.78 | 35.83 | 36.10 | 1,512,332 | -0.40(-1.09%) |
Nov 30, 2011 | 35.99 | 36.73 | 35.82 | 36.50 | 2,133,759 | +2.38(+6.97%) |
Nov 29, 2011 | 34.96 | 35.02 | 34.00 | 34.13 | 1,806,669 | -0.80(-2.28%) |
Nov 28, 2011 | 34.21 | 35.08 | 34.21 | 34.92 | 2,229,485 | +1.98(+6.01%) |
Nov 25, 2011 | 33.09 | 33.53 | 32.77 | 32.95 | 789,400 | -0.27(-0.82%) |
Nov 23, 2011 | 33.67 | 34.26 | 32.90 | 33.22 | 2,653,217 | -0.42(-1.26%) |
Nov 22, 2011 | 34.57 | 34.77 | 33.35 | 33.64 | 2,523,285 | -0.85(-2.45%) |
Nov 21, 2011 | 34.79 | 34.79 | 33.50 | 34.49 | 2,057,067 | -1.08(-3.03%) |
Nov 18, 2011 | 35.79 | 35.94 | 35.04 | 35.56 | 2,674,265 | +0.10(+0.27%) |
Nov 17, 2011 | 37.16 | 37.43 | 35.20 | 35.47 | 2,135,194 | -1.68(-4.51%) |
Nov 16, 2011 | 36.66 | 37.96 | 36.47 | 37.14 | 2,708,905 | +0.10(+0.28%) |
Nov 15, 2011 | 36.88 | 37.62 | 36.35 | 37.04 | 1,655,332 | +0.19(+0.52%) |
Nov 14, 2011 | 36.74 | 37.45 | 36.41 | 36.85 | 1,241,839 | -0.18(-0.50%) |
Nov 11, 2011 | 36.65 | 37.76 | 36.56 | 37.03 | 1,324,153 | +0.86(+2.38%) |
Nov 10, 2011 | 36.52 | 36.95 | 35.86 | 36.17 | 2,159,638 | +0.24(+0.67%) |
Nov 09, 2011 | 36.70 | 37.01 | 35.68 | 35.93 | 2,751,245 | -1.43(-3.82%) |
Nov 08, 2011 | 37.29 | 37.55 | 36.56 | 37.36 | 1,971,774 | +0.36(+0.97%) |
Nov 07, 2011 | 36.69 | 37.08 | 36.09 | 37.00 | 2,682,821 | +0.10(+0.28%) |
Nov 04, 2011 | 35.54 | 37.04 | 35.07 | 36.89 | 1,861,132 | +0.83(+2.30%) |
Nov 03, 2011 | 35.83 | 36.30 | 35.00 | 36.06 | 2,550,743 | +0.92(+2.61%) |
Nov 02, 2011 | 34.74 | 35.29 | 34.17 | 35.15 | 2,327,624 | +0.89(+2.61%) |
Nov 01, 2011 | 33.36 | 34.76 | 32.51 | 34.25 | 3,048,986 | -0.72(-2.05%) |
Oct 31, 2011 | 35.63 | 35.82 | 34.80 | 34.97 | 2,220,202 | -1.12(-3.10%) |
Oct 28, 2011 | 36.01 | 36.89 | 35.86 | 36.09 | 2,397,386 | +0.01(+0.02%) |
Oct 27, 2011 | 35.51 | 36.98 | 35.51 | 36.08 | 2,943,396 | +1.68(+4.87%) |
Oct 26, 2011 | 33.19 | 34.75 | 32.90 | 34.41 | 3,566,036 | +1.72(+5.27%) |
Oct 25, 2011 | 32.90 | 33.74 | 31.92 | 32.68 | 2,098,277 | -0.50(-1.51%) |
Oct 24, 2011 | 32.22 | 33.35 | 32.22 | 33.18 | 1,667,757 | +1.27(+3.98%) |
Oct 21, 2011 | 31.72 | 32.41 | 31.29 | 31.92 | 1,371,568 | +0.95(+3.07%) |
Oct 20, 2011 | 30.57 | 31.05 | 29.76 | 30.97 | 1,693,894 | +0.40(+1.30%) |
Oct 19, 2011 | 30.94 | 31.50 | 30.44 | 30.57 | 2,265,615 | -0.38(-1.21%) |
Oct 18, 2011 | 29.46 | 31.25 | 29.05 | 30.94 | 2,151,553 | +1.43(+4.84%) |
Oct 17, 2011 | 31.33 | 31.46 | 29.40 | 29.51 | 2,497,741 | -2.11(-6.66%) |
Oct 14, 2011 | 30.72 | 31.80 | 30.58 | 31.62 | 2,239,804 | +1.62(+5.40%) |
Oct 13, 2011 | 30.42 | 30.64 | 29.61 | 30.00 | 3,182,460 | -0.69(-2.26%) |
Oct 12, 2011 | 30.62 | 31.48 | 30.15 | 30.70 | 2,626,299 | +0.46(+1.53%) |
Oct 11, 2011 | 28.74 | 30.46 | 28.67 | 30.23 | 1,880,951 | +1.11(+3.81%) |
Oct 10, 2011 | 28.42 | 29.39 | 28.25 | 29.12 | 2,108,515 | +1.28(+4.58%) |
Oct 07, 2011 | 28.28 | 28.72 | 27.63 | 27.85 | 2,947,064 | -0.17(-0.60%) |
Oct 06, 2011 | 27.75 | 28.04 | 27.31 | 28.01 | 2,360,741 | +0.84(+3.08%) |
Oct 05, 2011 | 26.01 | 27.36 | 25.61 | 27.18 | 3,014,279 | +1.33(+5.16%) |
Oct 04, 2011 | 25.24 | 25.89 | 24.02 | 25.84 | 4,430,995 | +0.00(+0.00%) |
Oct 03, 2011 | 26.66 | 27.39 | 25.76 | 25.84 | 2,854,906 | -1.74(-6.31%) |
Sep 30, 2011 | 28.08 | 28.31 | 26.57 | 27.58 | 3,478,733 | -1.16(-4.03%) |
Sep 29, 2011 | 30.32 | 30.36 | 27.67 | 28.74 | 4,604,314 | -0.64(-2.17%) |
Sep 28, 2011 | 31.11 | 31.57 | 29.32 | 29.38 | 3,191,183 | -1.63(-5.25%) |
Sep 27, 2011 | 31.57 | 32.19 | 30.70 | 31.01 | 1,974,802 | +0.58(+1.91%) |
Sep 26, 2011 | 30.35 | 30.52 | 28.96 | 30.42 | 2,536,057 | +0.41(+1.38%) |
Sep 23, 2011 | 28.59 | 30.03 | 28.50 | 30.01 | 2,562,282 | +1.26(+4.39%) |
Sep 22, 2011 | 30.42 | 30.51 | 28.23 | 28.75 | 4,095,547 | -2.74(-8.72%) |
Sep 21, 2011 | 33.01 | 33.07 | 31.49 | 31.49 | 1,676,178 | -1.60(-4.82%) |
Sep 20, 2011 | 33.93 | 34.15 | 32.93 | 33.09 | 2,312,002 | -0.66(-1.96%) |
Sep 19, 2011 | 33.90 | 34.11 | 33.13 | 33.75 | 2,695,225 | -1.11(-3.18%) |
Sep 16, 2011 | 35.01 | 35.30 | 34.33 | 34.86 | 2,036,446 | -0.14(-0.39%) |
Sep 15, 2011 | 36.18 | 36.18 | 34.49 | 35.00 | 2,399,455 | -0.24(-0.68%) |
Sep 14, 2011 | 34.38 | 35.59 | 33.01 | 35.24 | 3,149,548 | +1.52(+4.50%) |
Sep 13, 2011 | 31.92 | 33.82 | 31.53 | 33.72 | 2,712,149 | +2.00(+6.31%) |
Sep 12, 2011 | 32.04 | 32.70 | 30.73 | 31.72 | 3,552,259 | -0.99(-3.03%) |
Sep 09, 2011 | 33.39 | 33.48 | 31.77 | 32.71 | 2,804,447 | -1.28(-3.76%) |
Sep 08, 2011 | 34.15 | 34.77 | 33.48 | 33.98 | 1,646,858 | -0.61(-1.78%) |
Sep 07, 2011 | 33.88 | 34.73 | 33.50 | 34.60 | 1,427,977 | +1.40(+4.21%) |
Sep 06, 2011 | 31.45 | 33.35 | 31.45 | 33.20 | 2,315,876 | +0.20(+0.60%) |
Sep 02, 2011 | 32.61 | 33.42 | 32.20 | 33.00 | 2,237,071 | -0.85(-2.50%) |
Sep 01, 2011 | 34.12 | 35.04 | 33.61 | 33.85 | 1,863,199 | -0.34(-0.98%) |
Aug 31, 2011 | 34.64 | 35.43 | 33.67 | 34.18 | 2,683,196 | -0.13(-0.37%) |
Aug 30, 2011 | 33.30 | 34.64 | 33.08 | 34.31 | 2,766,151 | +0.87(+2.60%) |
Aug 29, 2011 | 31.79 | 33.46 | 31.79 | 33.44 | 2,368,854 | +2.38(+7.65%) |
Aug 26, 2011 | 29.43 | 31.06 | 28.81 | 31.06 | 1,373,397 | +1.20(+4.01%) |
Aug 25, 2011 | 30.89 | 31.17 | 29.64 | 29.87 | 1,641,465 | -0.77(-2.53%) |
Aug 24, 2011 | 29.80 | 30.85 | 29.39 | 30.64 | 2,217,347 | +0.73(+2.45%) |
Aug 23, 2011 | 28.36 | 29.91 | 28.10 | 29.91 | 1,939,470 | +1.72(+6.12%) |
Aug 22, 2011 | 29.01 | 29.13 | 28.04 | 28.18 | 2,031,995 | +0.14(+0.51%) |
Aug 19, 2011 | 28.38 | 29.83 | 28.00 | 28.04 | 1,937,677 | -0.92(-3.17%) |
Aug 18, 2011 | 29.96 | 29.99 | 28.69 | 28.96 | 1,956,437 | -2.32(-7.42%) |
Aug 17, 2011 | 32.30 | 32.52 | 31.05 | 31.28 | 1,489,590 | -1.05(-3.23%) |
Aug 16, 2011 | 32.20 | 32.83 | 31.96 | 32.32 | 2,701,073 | -0.26(-0.81%) |
Aug 15, 2011 | 32.43 | 32.83 | 32.05 | 32.59 | 1,070,176 | +0.47(+1.47%) |
Aug 12, 2011 | 31.56 | 32.51 | 31.50 | 32.12 | 2,483,510 | +0.90(+2.89%) |
Aug 11, 2011 | 29.46 | 31.76 | 29.42 | 31.21 | 3,472,438 | +2.36(+8.19%) |
Aug 10, 2011 | 30.52 | 30.82 | 28.81 | 28.85 | 4,375,558 | -2.61(-8.29%) |
Aug 09, 2011 | 30.09 | 31.46 | 28.84 | 31.46 | 3,597,042 | +2.90(+10.14%) |
Aug 08, 2011 | 30.09 | 30.72 | 28.40 | 28.56 | 2,891,408 | -3.14(-9.91%) |
Aug 05, 2011 | 33.17 | 33.31 | 30.81 | 31.71 | 4,539,106 | -0.81(-2.50%) |
Aug 04, 2011 | 34.80 | 34.92 | 32.51 | 32.52 | 4,389,695 | -2.93(-8.26%) |
Aug 03, 2011 | 35.67 | 36.07 | 34.41 | 35.45 | 2,831,722 | -0.14(-0.40%) |
Aug 02, 2011 | 37.49 | 37.96 | 35.57 | 35.59 | 2,743,211 | -2.29(-6.04%) |
Aug 01, 2011 | 38.68 | 38.96 | 37.38 | 37.88 | 2,254,933 | +0.05(+0.13%) |
Jul 29, 2011 | 36.26 | 38.50 | 36.26 | 37.84 | 2,647,857 | +0.85(+2.31%) |
Jul 28, 2011 | 40.06 | 40.37 | 36.79 | 36.98 | 4,254,655 | -2.54(-6.42%) |
Jul 27, 2011 | 40.49 | 41.10 | 39.22 | 39.52 | 3,438,560 | -1.22(-3.00%) |
Jul 26, 2011 | 40.72 | 40.74 | 39.94 | 40.74 | 2,433,432 | +0.18(+0.43%) |
Jul 25, 2011 | 38.62 | 40.99 | 38.62 | 40.57 | 3,552,186 | +1.52(+3.88%) |
Jul 22, 2011 | 38.75 | 39.09 | 38.72 | 39.05 | 1,944,334 | +0.09(+0.23%) |
Jul 21, 2011 | 38.28 | 39.02 | 37.88 | 38.96 | 1,748,980 | +0.75(+1.96%) |
Jul 20, 2011 | 38.71 | 38.89 | 37.82 | 38.21 | 1,663,770 | -0.20(-0.52%) |
Jul 19, 2011 | 38.79 | 38.93 | 37.95 | 38.41 | 2,025,706 | +0.79(+2.10%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.26 | 37.62 | 2,026,897 | -0.98(-2.54%) |
Jul 15, 2011 | 39.14 | 39.23 | 38.23 | 38.60 | 2,034,215 | -0.28(-0.72%) |
Jul 14, 2011 | 40.21 | 40.53 | 38.66 | 38.88 | 2,009,635 | -1.11(-2.77%) |
Jul 13, 2011 | 39.43 | 40.33 | 39.40 | 39.99 | 2,527,825 | +0.75(+1.91%) |
Jul 12, 2011 | 39.58 | 40.05 | 38.75 | 39.24 | 3,051,451 | -0.89(-2.23%) |
Jul 11, 2011 | 41.45 | 41.51 | 39.90 | 40.13 | 2,630,842 | -2.06(-4.88%) |
Jul 08, 2011 | 40.34 | 42.27 | 40.04 | 42.19 | 3,463,190 | +1.20(+2.92%) |
Jul 07, 2011 | 40.58 | 41.12 | 40.35 | 41.00 | 2,120,092 | +1.00(+2.49%) |
Jul 06, 2011 | 39.72 | 40.00 | 39.01 | 40.00 | 1,897,740 | +0.05(+0.12%) |
Jul 05, 2011 | 39.94 | 40.26 | 39.48 | 39.95 | 1,407,238 | -0.19(-0.48%) |
Jul 01, 2011 | 39.52 | 40.30 | 38.92 | 40.14 | 1,399,249 | +0.76(+1.92%) |
Jun 30, 2011 | 38.63 | 39.51 | 38.30 | 39.38 | 2,206,703 | +0.41(+1.04%) |
Jun 29, 2011 | 38.12 | 39.27 | 37.96 | 38.98 | 1,919,485 | +1.14(+3.02%) |
Jun 28, 2011 | 37.29 | 37.86 | 37.19 | 37.84 | 1,137,079 | +0.69(+1.87%) |
Jun 27, 2011 | 36.53 | 37.44 | 36.08 | 37.14 | 1,351,769 | +0.63(+1.73%) |
Jun 24, 2011 | 37.10 | 37.35 | 36.46 | 36.51 | 1,232,510 | -0.47(-1.27%) |
Jun 23, 2011 | 37.19 | 37.19 | 36.14 | 36.98 | 2,491,121 | -0.86(-2.28%) |
Jun 22, 2011 | 37.50 | 38.70 | 37.50 | 37.84 | 1,739,594 | +0.18(+0.49%) |
Jun 21, 2011 | 36.91 | 37.94 | 36.79 | 37.66 | 1,848,781 | +0.97(+2.65%) |
Jun 20, 2011 | 36.54 | 36.77 | 36.47 | 36.69 | 1,214,434 | +0.49(+1.37%) |
Jun 17, 2011 | 36.68 | 36.97 | 35.96 | 36.19 | 2,067,449 | +0.04(+0.11%) |
Jun 16, 2011 | 36.96 | 37.66 | 35.55 | 36.15 | 2,228,663 | -0.84(-2.26%) |
Jun 15, 2011 | 37.37 | 37.98 | 36.86 | 36.99 | 1,710,099 | -0.85(-2.26%) |
Jun 14, 2011 | 37.80 | 38.28 | 37.52 | 37.84 | 1,294,481 | +0.55(+1.48%) |
Jun 13, 2011 | 37.96 | 38.21 | 36.89 | 37.29 | 1,381,416 | -0.50(-1.33%) |
Jun 10, 2011 | 38.29 | 38.31 | 37.37 | 37.80 | 1,610,579 | -0.69(-1.80%) |
Jun 09, 2011 | 37.64 | 38.77 | 37.64 | 38.49 | 2,713,244 | +0.95(+2.53%) |
Jun 08, 2011 | 38.37 | 38.55 | 37.41 | 37.54 | 1,725,837 | -0.92(-2.39%) |
Jun 07, 2011 | 39.07 | 39.17 | 38.26 | 38.46 | 1,281,326 | -0.42(-1.09%) |
Jun 06, 2011 | 39.26 | 39.54 | 38.70 | 38.88 | 1,266,546 | -0.39(-1.00%) |
Jun 03, 2011 | 39.50 | 40.22 | 39.11 | 39.27 | 1,501,478 | +0.81(+2.10%) |
May 24, 2011 | 38.54 | 38.90 | 37.90 | 38.47 | 1,944,872 | +0.30(+0.79%) |
May 23, 2011 | 39.34 | 39.34 | 38.13 | 38.16 | 2,440,527 | -1.75(-4.38%) |
May 20, 2011 | 40.53 | 40.54 | 39.55 | 39.91 | 1,206,862 | -0.84(-2.06%) |
May 19, 2011 | 41.22 | 41.55 | 40.41 | 40.75 | 1,647,964 | -0.20(-0.49%) |
May 18, 2011 | 39.56 | 41.05 | 38.95 | 40.95 | 2,421,615 | +1.36(+3.43%) |
May 17, 2011 | 40.21 | 40.21 | 38.71 | 39.59 | 2,699,922 | -0.89(-2.21%) |
May 16, 2011 | 40.48 | 41.46 | 40.17 | 40.49 | 1,463,712 | -0.20(-0.49%) |
May 13, 2011 | 41.68 | 42.03 | 40.53 | 40.68 | 2,316,574 | -0.89(-2.15%) |
May 12, 2011 | 43.28 | 43.44 | 41.46 | 41.58 | 3,021,876 | -1.74(-4.02%) |
May 11, 2011 | 44.89 | 45.08 | 43.09 | 43.32 | 1,334,723 | -1.54(-3.43%) |
May 10, 2011 | 44.57 | 45.04 | 44.38 | 44.86 | 1,027,012 | +0.52(+1.17%) |
May 09, 2011 | 43.87 | 44.72 | 43.61 | 44.34 | 1,045,906 | +0.51(+1.16%) |
May 06, 2011 | 44.19 | 44.68 | 43.55 | 43.83 | 1,503,067 | +0.52(+1.20%) |
May 05, 2011 | 43.14 | 43.91 | 42.69 | 43.31 | 1,286,589 | -0.32(-0.73%) |
May 04, 2011 | 44.95 | 45.02 | 43.09 | 43.63 | 1,779,305 | -1.24(-2.76%) |
May 03, 2011 | 46.21 | 46.24 | 44.72 | 44.87 | 1,882,885 | -1.52(-3.27%) |
May 02, 2011 | 46.43 | 46.49 | 46.27 | 46.38 | 1,968,745 | +0.44(+0.96%) |
Apr 29, 2011 | 45.69 | 46.20 | 45.61 | 45.94 | 1,674,839 | +0.48(+1.05%) |
Apr 28, 2011 | 46.04 | 46.45 | 45.08 | 45.46 | 1,421,624 | -0.61(-1.32%) |
Apr 27, 2011 | 46.01 | 46.13 | 44.04 | 46.07 | 2,764,680 | +0.59(+1.30%) |
Apr 26, 2011 | 47.67 | 47.72 | 45.11 | 45.48 | 5,267,301 | +1.67(+3.81%) |
Apr 25, 2011 | 43.65 | 44.01 | 43.10 | 43.81 | 1,657,920 | +0.47(+1.09%) |
Apr 21, 2011 | 42.82 | 43.37 | 42.53 | 43.34 | 2,504,985 | +0.65(+1.53%) |
Apr 20, 2011 | 42.12 | 42.84 | 41.79 | 42.69 | 1,888,605 | +1.34(+3.24%) |
Apr 19, 2011 | 40.27 | 41.43 | 40.27 | 41.35 | 1,129,374 | +1.20(+3.00%) |
Apr 18, 2011 | 40.69 | 40.88 | 39.46 | 40.14 | 1,617,932 | -1.28(-3.10%) |
Apr 15, 2011 | 41.18 | 41.49 | 40.53 | 41.43 | 1,865,782 | +0.39(+0.95%) |
Apr 14, 2011 | 39.97 | 41.42 | 39.83 | 41.04 | 2,839,847 | +0.82(+2.04%) |
Apr 13, 2011 | 40.89 | 41.17 | 39.92 | 40.21 | 1,764,360 | -0.38(-0.94%) |
Apr 12, 2011 | 41.42 | 41.51 | 40.35 | 40.60 | 1,344,386 | -1.18(-2.83%) |
Apr 11, 2011 | 42.54 | 42.71 | 41.52 | 41.78 | 1,128,955 | -0.52(-1.23%) |
Apr 08, 2011 | 43.19 | 43.45 | 41.95 | 42.30 | 1,128,757 | -0.65(-1.52%) |
Apr 07, 2011 | 43.01 | 43.76 | 42.84 | 42.95 | 1,365,232 | -0.05(-0.11%) |
Apr 06, 2011 | 43.65 | 43.71 | 42.59 | 43.00 | 1,052,340 | -0.35(-0.81%) |
Apr 05, 2011 | 43.88 | 44.03 | 43.30 | 43.35 | 1,332,692 | -0.62(-1.42%) |
Apr 04, 2011 | 43.93 | 44.14 | 43.68 | 43.97 | 1,099,454 | +0.13(+0.29%) |
Apr 01, 2011 | 44.58 | 44.58 | 43.69 | 43.84 | 1,927,785 | -0.02(-0.04%) |
Mar 31, 2011 | 43.49 | 44.71 | 43.49 | 43.86 | 2,185,122 | +0.65(+1.51%) |
Mar 30, 2011 | 43.16 | 43.39 | 42.75 | 43.21 | 1,103,991 | +0.30(+0.69%) |
Mar 29, 2011 | 43.17 | 43.23 | 42.59 | 42.91 | 977,830 | -0.37(-0.85%) |
Mar 28, 2011 | 43.49 | 43.88 | 43.25 | 43.28 | 1,249,789 | -0.12(-0.28%) |
Mar 25, 2011 | 43.08 | 43.66 | 42.70 | 43.40 | 1,549,050 | +0.38(+0.89%) |
Mar 24, 2011 | 42.72 | 43.05 | 42.02 | 43.01 | 883,823 | +0.67(+1.58%) |
Mar 23, 2011 | 41.83 | 42.50 | 41.66 | 42.34 | 1,034,631 | +0.52(+1.24%) |
Mar 22, 2011 | 42.00 | 42.08 | 41.34 | 41.83 | 1,090,326 | -0.04(-0.10%) |
Mar 21, 2011 | 41.62 | 42.00 | 41.47 | 41.87 | 1,374,777 | +0.91(+2.22%) |
Mar 18, 2011 | 41.28 | 41.75 | 40.88 | 40.96 | 1,776,394 | +0.33(+0.81%) |
Mar 17, 2011 | 40.84 | 40.92 | 40.20 | 40.63 | 1,410,346 | +0.93(+2.35%) |
Mar 16, 2011 | 39.75 | 40.82 | 39.21 | 39.70 | 1,485,281 | -0.34(-0.86%) |
Mar 15, 2011 | 39.81 | 40.50 | 38.71 | 40.04 | 2,835,696 | -0.82(-2.01%) |
Mar 14, 2011 | 40.58 | 41.47 | 40.22 | 40.86 | 1,468,215 | -0.04(-0.10%) |
Mar 11, 2011 | 40.49 | 41.25 | 39.79 | 40.90 | 2,007,343 | +0.06(+0.14%) |
Mar 10, 2011 | 41.97 | 41.97 | 40.69 | 40.84 | 2,394,907 | -1.82(-4.26%) |
Mar 09, 2011 | 43.85 | 43.96 | 42.54 | 42.66 | 1,845,084 | -1.22(-2.78%) |
Mar 08, 2011 | 43.33 | 44.32 | 42.69 | 43.88 | 1,559,751 | +0.65(+1.49%) |
Mar 07, 2011 | 44.78 | 44.78 | 42.98 | 43.24 | 1,297,835 | -0.97(-2.20%) |
Mar 04, 2011 | 44.60 | 44.71 | 43.44 | 44.21 | 1,044,824 | -0.25(-0.56%) |
Mar 03, 2011 | 43.13 | 44.98 | 43.13 | 44.46 | 1,833,629 | +1.80(+4.21%) |
Mar 02, 2011 | 42.53 | 43.14 | 41.94 | 42.66 | 1,503,925 | -0.14(-0.34%) |
Mar 01, 2011 | 43.92 | 44.00 | 42.36 | 42.81 | 1,711,999 | -0.90(-2.06%) |
Feb 28, 2011 | 43.60 | 43.83 | 43.09 | 43.71 | 2,169,930 | +0.68(+1.58%) |
Feb 25, 2011 | 42.30 | 43.14 | 42.27 | 43.03 | 1,320,468 | +0.88(+2.08%) |
Feb 24, 2011 | 42.30 | 42.74 | 40.92 | 42.15 | 1,805,296 | -0.08(-0.19%) |
Feb 23, 2011 | 42.84 | 42.91 | 41.00 | 42.23 | 2,110,951 | -0.57(-1.34%) |
Feb 22, 2011 | 44.69 | 44.92 | 42.58 | 42.81 | 2,026,155 | -2.39(-5.30%) |
Feb 18, 2011 | 45.53 | 45.53 | 44.47 | 45.20 | 1,786,099 | -0.10(-0.21%) |
Feb 17, 2011 | 44.54 | 45.64 | 44.24 | 45.30 | 2,621,193 | +0.66(+1.48%) |
Feb 16, 2011 | 43.66 | 45.13 | 43.51 | 44.63 | 3,929,771 | +1.85(+4.33%) |
Feb 15, 2011 | 42.80 | 43.31 | 42.60 | 42.78 | 2,876,319 | -0.14(-0.33%) |
Feb 14, 2011 | 43.06 | 43.18 | 42.40 | 42.93 | 1,758,389 | -0.16(-0.37%) |
Feb 11, 2011 | 42.38 | 43.13 | 41.96 | 43.09 | 1,888,250 | +0.93(+2.20%) |
Feb 10, 2011 | 41.68 | 42.30 | 41.40 | 42.16 | 2,166,801 | +0.81(+1.95%) |
Feb 09, 2011 | 41.87 | 42.58 | 41.17 | 41.36 | 2,715,133 | -0.38(-0.92%) |
Feb 08, 2011 | 41.51 | 43.12 | 41.17 | 41.74 | 4,203,347 | -0.92(-2.15%) |
Feb 07, 2011 | 41.79 | 42.82 | 41.76 | 42.66 | 1,959,477 | +0.99(+2.37%) |
Feb 04, 2011 | 40.95 | 41.75 | 40.88 | 41.67 | 959,834 | +0.75(+1.83%) |
Feb 03, 2011 | 40.69 | 41.25 | 40.23 | 40.92 | 1,231,363 | +0.25(+0.61%) |
Feb 02, 2011 | 40.74 | 41.40 | 40.55 | 40.67 | 1,973,267 | -0.19(-0.47%) |
Feb 01, 2011 | 40.88 | 41.28 | 40.67 | 40.86 | 2,738,263 | +0.41(+1.01%) |
Jan 31, 2011 | 39.97 | 40.70 | 39.97 | 40.45 | 1,470,528 | +0.55(+1.38%) |
Jan 28, 2011 | 41.09 | 41.44 | 39.75 | 39.90 | 1,944,642 | -1.13(-2.76%) |
Jan 27, 2011 | 41.79 | 42.19 | 40.64 | 41.04 | 2,102,053 | -0.69(-1.64%) |
Jan 26, 2011 | 41.09 | 42.20 | 41.01 | 41.72 | 1,465,783 | +0.78(+1.91%) |
Jan 25, 2011 | 41.40 | 41.46 | 40.12 | 40.94 | 1,188,180 | -0.44(-1.06%) |
Jan 24, 2011 | 41.03 | 41.83 | 40.97 | 41.38 | 1,133,926 | +0.42(+1.03%) |
Jan 21, 2011 | 41.00 | 41.41 | 40.62 | 40.96 | 1,208,477 | +0.35(+0.86%) |
Jan 20, 2011 | 41.48 | 41.59 | 39.97 | 40.60 | 3,131,337 | -1.03(-2.47%) |
Jan 19, 2011 | 42.82 | 42.85 | 41.28 | 41.63 | 2,215,466 | -1.17(-2.74%) |
Jan 18, 2011 | 42.90 | 43.26 | 42.24 | 42.81 | 4,989,950 | -0.07(-0.17%) |
Jan 14, 2011 | 44.01 | 44.01 | 42.38 | 42.88 | 3,107,988 | -1.31(-2.96%) |
Jan 13, 2011 | 44.16 | 44.83 | 43.65 | 44.19 | 2,207,056 | +0.22(+0.49%) |
Jan 12, 2011 | 43.28 | 44.16 | 43.26 | 43.97 | 2,492,519 | +1.13(+2.63%) |
Jan 11, 2011 | 41.93 | 43.01 | 41.83 | 42.85 | 1,545,313 | +1.20(+2.89%) |
Jan 10, 2011 | 41.31 | 41.94 | 40.81 | 41.64 | 1,900,497 | +0.17(+0.40%) |
Jan 07, 2011 | 41.88 | 42.11 | 40.52 | 41.47 | 1,911,771 | -0.29(-0.69%) |
Jan 06, 2011 | 42.31 | 42.84 | 41.37 | 41.76 | 1,956,508 | -0.44(-1.04%) |
Jan 05, 2011 | 41.54 | 42.43 | 41.17 | 42.20 | 1,661,022 | +0.53(+1.28%) |
Jan 04, 2011 | 42.40 | 42.46 | 40.83 | 41.67 | 1,474,862 | -0.53(-1.27%) |