Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.19 | 34.40 | 33.87 | 33.96 | 94,136,000 | -0.02(-0.07%) |
Feb 28, 2012 | 33.73 | 33.99 | 33.64 | 33.98 | 53,494,928 | +0.47(+1.39%) |
Feb 27, 2012 | 33.38 | 33.64 | 33.23 | 33.51 | 56,134,128 | -0.34(-1.00%) |
Feb 24, 2012 | 33.67 | 42.17 | 33.65 | 33.85 | 49,447,132 | +0.34(+1.01%) |
Feb 23, 2012 | 33.57 | 33.59 | 33.31 | 33.51 | 47,576,044 | -0.06(-0.17%) |
Feb 22, 2012 | 33.56 | 33.62 | 33.44 | 33.57 | 52,453,084 | +0.06(+0.17%) |
Feb 21, 2012 | 33.74 | 33.77 | 33.46 | 33.51 | 60,464,036 | -0.14(-0.41%) |
Feb 17, 2012 | 33.71 | 33.78 | 33.54 | 33.65 | 66,179,784 | +0.07(+0.19%) |
Feb 16, 2012 | 33.10 | 33.61 | 33.00 | 33.59 | 68,462,888 | +0.36(+1.07%) |
Feb 15, 2012 | 33.54 | 33.54 | 33.15 | 33.23 | 67,611,904 | +0.09(+0.28%) |
Feb 14, 2012 | 33.18 | 33.28 | 32.92 | 33.14 | 55,681,308 | -0.27(-0.81%) |
Feb 13, 2012 | 33.42 | 33.45 | 33.16 | 33.41 | 61,935,728 | +0.54(+1.63%) |
Feb 10, 2012 | 32.89 | 32.94 | 32.74 | 32.87 | 81,272,312 | -0.75(-2.22%) |
Feb 09, 2012 | 33.68 | 33.70 | 33.41 | 33.62 | 57,446,280 | -0.02(-0.05%) |
Feb 08, 2012 | 33.60 | 33.78 | 33.48 | 33.64 | 69,408,544 | +0.24(+0.71%) |
Feb 07, 2012 | 33.18 | 33.46 | 32.97 | 33.40 | 61,670,244 | +0.07(+0.22%) |
Feb 06, 2012 | 33.16 | 33.33 | 33.09 | 33.33 | 52,490,552 | -0.29(-0.85%) |
Feb 03, 2012 | 33.50 | 33.66 | 33.31 | 33.61 | 93,995,224 | +0.55(+1.67%) |
Feb 02, 2012 | 33.13 | 33.36 | 33.05 | 33.06 | 93,370,632 | +0.09(+0.27%) |
Feb 01, 2012 | 32.75 | 33.13 | 32.69 | 32.97 | 108,091,608 | +0.72(+2.22%) |
Jan 31, 2012 | 32.38 | 32.59 | 32.04 | 32.26 | 91,456,432 | +0.28(+0.86%) |
Jan 30, 2012 | 31.80 | 32.09 | 31.67 | 31.98 | 56,252,452 | -0.47(-1.44%) |
Jan 27, 2012 | 32.30 | 32.56 | 32.28 | 32.45 | 67,863,512 | +0.17(+0.52%) |
Jan 26, 2012 | 32.64 | 32.75 | 32.16 | 32.28 | 88,898,424 | -0.13(-0.40%) |
Jan 25, 2012 | 31.80 | 32.49 | 31.71 | 32.41 | 84,775,888 | +0.36(+1.14%) |
Jan 24, 2012 | 31.71 | 32.05 | 31.58 | 32.05 | 52,001,628 | +0.04(+0.13%) |
Jan 23, 2012 | 31.85 | 32.16 | 31.80 | 32.00 | 81,231,136 | +0.31(+0.97%) |
Jan 20, 2012 | 31.64 | 31.78 | 31.50 | 31.70 | 56,659,036 | -0.02(-0.07%) |
Jan 19, 2012 | 31.61 | 31.77 | 31.51 | 31.72 | 89,394,736 | +0.28(+0.88%) |
Jan 18, 2012 | 30.83 | 31.46 | 30.76 | 31.44 | 94,873,536 | +0.77(+2.52%) |
Jan 17, 2012 | 30.75 | 30.83 | 30.55 | 30.67 | 92,006,024 | +0.57(+1.91%) |
Jan 13, 2012 | 30.15 | 30.17 | 29.83 | 30.10 | 74,683,288 | -0.28(-0.91%) |
Jan 12, 2012 | 30.40 | 30.45 | 30.17 | 30.37 | 56,562,396 | +0.12(+0.41%) |
Jan 11, 2012 | 30.05 | 30.27 | 29.97 | 30.25 | 62,332,120 | +0.02(+0.08%) |
Jan 10, 2012 | 30.26 | 30.40 | 30.15 | 30.23 | 77,831,784 | +0.65(+2.18%) |
Jan 09, 2012 | 29.55 | 29.64 | 29.39 | 29.58 | 59,809,600 | +0.30(+1.02%) |
Jan 06, 2012 | 29.62 | 29.62 | 29.26 | 29.28 | 65,708,092 | -0.37(-1.25%) |
Jan 05, 2012 | 29.60 | 29.74 | 29.36 | 29.65 | 70,995,096 | -0.13(-0.44%) |
Jan 04, 2012 | 29.68 | 29.85 | 29.57 | 29.78 | 60,345,856 | +0.72(+2.48%) |
Dec 30, 2011 | 29.04 | 29.22 | 29.04 | 29.06 | 43,647,356 | +0.02(+0.08%) |
Dec 29, 2011 | 28.86 | 29.08 | 28.82 | 29.04 | 42,079,452 | +0.33(+1.15%) |
Dec 28, 2011 | 29.05 | 29.09 | 28.67 | 28.71 | 51,337,920 | -0.49(-1.68%) |
Dec 27, 2011 | 29.25 | 29.34 | 29.14 | 29.20 | 34,199,404 | -0.28(-0.95%) |
Dec 23, 2011 | 29.35 | 29.49 | 29.23 | 29.48 | 28,095,622 | +0.49(+1.70%) |
Dec 21, 2011 | 28.82 | 28.99 | 28.50 | 28.99 | 62,091,400 | +0.09(+0.30%) |
Dec 20, 2011 | 28.46 | 28.95 | 28.44 | 28.90 | 93,193,872 | +1.17(+4.20%) |
Dec 19, 2011 | 28.25 | 28.29 | 27.68 | 27.73 | 73,949,600 | -0.74(-2.59%) |
Dec 16, 2011 | 28.54 | 28.71 | 28.35 | 28.47 | 84,857,640 | +0.21(+0.74%) |
Dec 15, 2011 | 28.63 | 28.64 | 28.16 | 28.26 | 108,210,704 | +0.19(+0.66%) |
Dec 14, 2011 | 28.38 | 28.53 | 28.06 | 28.07 | 87,828,552 | -0.41(-1.44%) |
Dec 13, 2011 | 29.01 | 29.17 | 28.39 | 28.48 | 77,304,456 | -0.27(-0.92%) |
Dec 12, 2011 | 29.01 | 29.05 | 28.57 | 28.75 | 108,389,160 | -1.12(-3.76%) |
Dec 09, 2011 | 29.37 | 29.95 | 29.36 | 29.87 | 68,359,232 | +0.59(+2.02%) |
Dec 08, 2011 | 29.92 | 30.02 | 29.20 | 29.28 | 113,758,616 | -1.09(-3.60%) |
Dec 07, 2011 | 30.18 | 30.47 | 29.98 | 30.37 | 96,576,928 | +0.12(+0.40%) |
Dec 06, 2011 | 30.24 | 30.48 | 30.04 | 30.25 | 57,212,764 | -0.42(-1.36%) |
Dec 05, 2011 | 30.73 | 30.80 | 30.44 | 30.67 | 78,487,296 | +0.49(+1.63%) |
Dec 02, 2011 | 30.65 | 30.68 | 30.16 | 30.18 | 62,177,456 | -0.09(-0.29%) |
Dec 01, 2011 | 30.37 | 30.62 | 30.21 | 30.26 | 60,928,492 | -0.09(-0.31%) |
Nov 30, 2011 | 29.97 | 30.40 | 29.81 | 30.36 | 121,748,464 | +1.78(+6.24%) |
Nov 29, 2011 | 28.62 | 29.00 | 28.54 | 28.57 | 69,394,072 | -0.13(-0.45%) |
Nov 28, 2011 | 28.62 | 28.73 | 28.42 | 28.70 | 104,618,688 | +1.31(+4.79%) |
Nov 25, 2011 | 27.49 | 27.87 | 27.39 | 27.39 | 39,639,800 | -0.09(-0.33%) |
Nov 23, 2011 | 27.91 | 27.94 | 27.48 | 27.48 | 86,593,360 | -0.92(-3.23%) |
Nov 22, 2011 | 28.41 | 28.57 | 28.07 | 28.40 | 61,086,996 | +0.10(+0.35%) |
Nov 21, 2011 | 28.46 | 28.57 | 27.98 | 28.30 | 78,940,120 | -0.94(-3.22%) |
Nov 18, 2011 | 29.55 | 29.56 | 29.07 | 29.24 | 67,534,680 | +0.12(+0.40%) |
Nov 17, 2011 | 30.05 | 30.12 | 28.97 | 29.13 | 135,680,544 | -0.76(-2.54%) |
Nov 16, 2011 | 30.16 | 30.48 | 29.89 | 29.89 | 85,430,480 | -0.83(-2.69%) |
Nov 15, 2011 | 30.49 | 30.88 | 30.24 | 30.71 | 60,432,452 | +0.19(+0.62%) |
Nov 14, 2011 | 30.73 | 30.80 | 30.35 | 30.52 | 62,304,120 | -0.42(-1.36%) |
Nov 11, 2011 | 30.63 | 31.03 | 30.63 | 30.95 | 64,429,916 | +0.72(+2.40%) |
Nov 10, 2011 | 30.49 | 30.58 | 30.01 | 30.22 | 63,836,596 | +0.20(+0.66%) |
Nov 09, 2011 | 30.65 | 30.78 | 29.95 | 30.02 | 146,720,944 | -1.87(-5.85%) |
Nov 08, 2011 | 31.57 | 31.93 | 31.18 | 31.89 | 92,622,720 | +0.37(+1.18%) |
Nov 07, 2011 | 31.21 | 31.59 | 31.09 | 31.52 | 58,583,984 | +0.27(+0.85%) |
Nov 04, 2011 | 31.19 | 31.31 | 30.77 | 31.25 | 66,010,692 | -0.20(-0.65%) |
Nov 03, 2011 | 31.33 | 31.59 | 30.86 | 31.46 | 77,644,864 | +0.32(+1.02%) |
Nov 02, 2011 | 31.06 | 31.21 | 30.67 | 31.14 | 85,180,344 | +0.93(+3.06%) |
Nov 01, 2011 | 29.81 | 30.58 | 29.70 | 30.21 | 120,745,552 | -0.75(-2.44%) |
Oct 31, 2011 | 32.17 | 31.62 | 30.93 | 30.97 | 91,820,560 | -1.20(-3.74%) |
Oct 28, 2011 | 31.88 | 32.37 | 31.82 | 32.17 | 78,874,864 | -0.27(-0.84%) |
Oct 27, 2011 | 31.94 | 32.79 | 31.66 | 32.44 | 204,388,448 | +1.86(+6.08%) |
Oct 26, 2011 | 30.65 | 30.74 | 29.99 | 30.58 | 82,953,216 | +0.55(+1.84%) |
Oct 25, 2011 | 30.27 | 30.36 | 29.92 | 30.03 | 101,181,296 | -0.61(-1.98%) |
Oct 24, 2011 | 29.85 | 30.73 | 29.82 | 30.64 | 115,895,352 | +1.16(+3.92%) |
Oct 21, 2011 | 28.67 | 29.51 | 29.11 | 29.48 | 91,827,760 | +0.82(+2.85%) |
Oct 20, 2011 | 28.99 | 29.00 | 28.17 | 28.67 | 110,250,296 | -0.56(-1.92%) |
Oct 19, 2011 | 29.61 | 29.75 | 29.18 | 29.23 | 69,013,424 | -0.57(-1.91%) |
Oct 18, 2011 | 29.07 | 29.94 | 28.63 | 29.80 | 112,510,552 | +0.77(+2.67%) |
Oct 17, 2011 | 29.72 | 29.79 | 28.99 | 29.02 | 83,955,168 | -1.02(-3.38%) |
Oct 14, 2011 | 29.89 | 30.05 | 29.71 | 30.04 | 96,170,496 | +0.59(+2.01%) |
Oct 13, 2011 | 29.47 | 29.60 | 29.05 | 29.45 | 75,242,320 | -0.27(-0.89%) |
Oct 12, 2011 | 29.51 | 30.14 | 29.49 | 29.71 | 134,168,584 | +0.81(+2.81%) |
Oct 11, 2011 | 28.51 | 29.04 | 28.45 | 28.90 | 95,007,880 | +0.02(+0.05%) |
Oct 10, 2011 | 28.42 | 28.93 | 28.40 | 28.89 | 91,796,488 | +1.24(+4.47%) |
Oct 07, 2011 | 28.15 | 28.25 | 27.47 | 27.65 | 100,832,360 | -0.33(-1.19%) |
Oct 06, 2011 | 27.51 | 28.00 | 27.49 | 27.98 | 185,279,040 | +0.90(+3.31%) |
Oct 05, 2011 | 26.37 | 27.12 | 26.17 | 27.09 | 106,774,096 | +0.61(+2.32%) |
Oct 04, 2011 | 25.74 | 26.51 | 25.36 | 26.47 | 147,060,320 | +0.40(+1.54%) |
Oct 03, 2011 | 26.67 | 27.00 | 26.02 | 26.07 | 141,085,776 | -0.56(-2.09%) |
Sep 30, 2011 | 27.32 | 27.59 | 26.58 | 26.63 | 135,588,992 | -1.41(-5.02%) |
Sep 29, 2011 | 28.39 | 28.49 | 27.61 | 28.04 | 98,123,544 | +0.38(+1.37%) |
Sep 28, 2011 | 28.38 | 28.57 | 27.63 | 27.66 | 105,496,192 | -0.86(-3.01%) |
Sep 27, 2011 | 28.54 | 29.01 | 28.37 | 28.51 | 148,280,304 | +0.88(+3.19%) |
Sep 26, 2011 | 26.99 | 27.67 | 26.62 | 27.63 | 124,299,832 | +0.41(+1.50%) |
Sep 23, 2011 | 26.85 | 27.26 | 26.65 | 27.22 | 135,429,760 | +0.71(+2.66%) |
Sep 22, 2011 | 27.17 | 27.39 | 26.33 | 26.52 | 210,752,608 | -2.00(-7.02%) |
Sep 21, 2011 | 29.45 | 29.63 | 28.50 | 28.52 | 139,072,592 | -1.10(-3.71%) |
Sep 20, 2011 | 29.95 | 30.17 | 29.61 | 29.62 | 70,487,008 | -0.22(-0.74%) |
Sep 19, 2011 | 29.67 | 29.99 | 29.53 | 29.84 | 89,521,480 | -0.91(-2.96%) |
Sep 16, 2011 | 30.84 | 30.97 | 30.46 | 30.75 | 60,889,568 | +0.05(+0.17%) |
Sep 15, 2011 | 30.65 | 30.71 | 30.20 | 30.70 | 82,817,552 | +0.44(+1.45%) |
Sep 14, 2011 | 30.13 | 30.52 | 29.51 | 30.26 | 108,385,736 | -0.08(-0.27%) |
Sep 13, 2011 | 30.14 | 30.38 | 29.89 | 30.34 | 89,738,928 | +0.05(+0.15%) |
Sep 12, 2011 | 29.80 | 30.33 | 29.58 | 30.30 | 91,427,216 | -0.06(-0.20%) |
Sep 09, 2011 | 30.93 | 31.74 | 30.24 | 30.36 | 101,232,592 | -1.06(-3.38%) |
Sep 08, 2011 | 31.58 | 31.95 | 31.34 | 31.42 | 77,905,728 | -0.71(-2.22%) |
Sep 07, 2011 | 31.74 | 32.16 | 31.56 | 32.13 | 65,695,184 | +0.93(+2.97%) |
Sep 06, 2011 | 30.49 | 31.23 | 30.48 | 31.21 | 87,082,616 | -0.33(-1.03%) |
Sep 02, 2011 | 31.76 | 31.92 | 31.37 | 31.53 | 91,278,752 | -0.73(-2.26%) |
Sep 01, 2011 | 32.53 | 32.83 | 32.25 | 32.26 | 100,683,712 | -0.17(-0.54%) |
Aug 31, 2011 | 32.36 | 32.57 | 32.18 | 32.44 | 98,551,480 | +0.65(+2.05%) |
Aug 30, 2011 | 31.56 | 31.98 | 31.39 | 31.78 | 68,378,400 | +0.05(+0.14%) |
Aug 29, 2011 | 31.32 | 31.75 | 31.30 | 31.74 | 61,628,876 | +0.99(+3.23%) |
Aug 26, 2011 | 30.26 | 30.76 | 29.77 | 30.74 | 98,053,760 | +0.52(+1.71%) |
Aug 25, 2011 | 30.82 | 30.94 | 30.06 | 30.23 | 75,290,184 | -0.60(-1.94%) |
Aug 24, 2011 | 30.65 | 31.01 | 30.33 | 30.83 | 63,422,324 | -0.30(-0.97%) |
Aug 23, 2011 | 30.47 | 31.16 | 30.15 | 31.13 | 96,535,048 | +1.05(+3.51%) |
Aug 22, 2011 | 30.61 | 30.74 | 29.98 | 30.08 | 68,413,816 | -0.03(-0.10%) |
Aug 19, 2011 | 30.06 | 30.91 | 30.05 | 30.11 | 95,433,088 | -0.38(-1.24%) |
Aug 18, 2011 | 30.83 | 33.42 | 30.08 | 30.49 | 140,817,040 | -1.51(-4.72%) |
Aug 17, 2011 | 31.98 | 32.23 | 31.68 | 32.00 | 59,481,728 | +0.23(+0.72%) |
Aug 16, 2011 | 31.70 | 32.00 | 31.37 | 31.77 | 81,158,568 | -0.27(-0.85%) |
Aug 15, 2011 | 31.80 | 32.12 | 31.79 | 32.04 | 86,942,000 | +0.73(+2.33%) |
Aug 12, 2011 | 31.35 | 31.53 | 30.98 | 31.31 | 85,343,616 | -0.02(-0.05%) |
Aug 11, 2011 | 30.39 | 31.72 | 30.16 | 31.33 | 159,678,080 | +1.64(+5.53%) |
Aug 10, 2011 | 30.40 | 30.76 | 29.68 | 29.69 | 161,570,464 | -1.66(-5.30%) |
Aug 09, 2011 | 32.09 | 31.37 | 29.45 | 31.35 | 252,269,728 | +1.74(+5.87%) |
Aug 08, 2011 | 30.90 | 31.29 | 29.37 | 29.61 | 231,041,392 | -2.69(-8.34%) |
Aug 05, 2011 | 32.74 | 32.82 | 31.35 | 32.31 | 203,467,712 | -0.21(-0.65%) |
Aug 04, 2011 | 33.57 | 33.66 | 32.47 | 32.52 | 183,662,144 | -1.97(-5.72%) |
Aug 03, 2011 | 34.60 | 34.62 | 33.89 | 34.49 | 98,142,856 | -0.12(-0.35%) |
Aug 02, 2011 | 35.42 | 35.48 | 34.59 | 34.61 | 97,142,328 | -1.10(-3.08%) |
Aug 01, 2011 | 36.17 | 36.18 | 35.38 | 35.71 | 63,881,172 | -0.03(-0.09%) |
Jul 29, 2011 | 35.32 | 35.85 | 35.22 | 35.74 | 63,832,612 | +0.15(+0.43%) |
Jul 28, 2011 | 35.73 | 35.87 | 35.46 | 35.59 | 58,958,744 | +0.03(+0.09%) |
Jul 27, 2011 | 36.07 | 36.07 | 35.47 | 35.56 | 71,799,264 | -0.64(-1.76%) |
Jul 26, 2011 | 36.30 | 36.40 | 36.08 | 36.20 | 38,377,204 | +0.12(+0.34%) |
Jul 25, 2011 | 35.92 | 36.22 | 35.84 | 36.08 | 42,841,516 | -0.08(-0.21%) |
Jul 22, 2011 | 36.19 | 36.25 | 36.09 | 36.15 | 42,113,112 | -0.02(-0.06%) |
Jul 21, 2011 | 35.79 | 36.24 | 35.68 | 36.18 | 60,556,204 | +0.57(+1.60%) |
Jul 20, 2011 | 35.68 | 35.74 | 35.52 | 35.61 | 39,017,484 | +0.11(+0.30%) |
Jul 19, 2011 | 35.28 | 35.54 | 35.18 | 35.50 | 49,310,620 | +0.51(+1.45%) |
Jul 18, 2011 | 35.08 | 35.15 | 34.75 | 34.99 | 61,271,544 | -0.41(-1.16%) |
Jul 15, 2011 | 35.52 | 35.54 | 35.18 | 35.40 | 46,356,700 | +0.22(+0.63%) |
Jul 14, 2011 | 35.75 | 35.79 | 35.11 | 35.18 | 70,221,352 | -0.38(-1.07%) |
Jul 13, 2011 | 35.31 | 35.87 | 35.23 | 35.56 | 78,327,160 | +0.57(+1.63%) |
Jul 12, 2011 | 35.09 | 35.36 | 34.96 | 34.99 | 61,900,500 | -0.36(-1.01%) |
Jul 11, 2011 | 35.74 | 35.80 | 35.30 | 35.35 | 76,703,232 | -1.02(-2.80%) |
Jul 08, 2011 | 36.37 | 36.43 | 36.00 | 36.37 | 66,255,976 | -0.42(-1.13%) |
Jul 07, 2011 | 36.70 | 36.90 | 36.63 | 36.78 | 65,295,548 | +0.50(+1.38%) |
Jul 06, 2011 | 36.37 | 36.43 | 36.12 | 36.28 | 73,962,784 | -0.24(-0.66%) |
Jul 05, 2011 | 36.63 | 36.66 | 36.40 | 36.53 | 67,710,760 | -0.02(-0.04%) |
Jul 01, 2011 | 36.10 | 36.64 | 35.47 | 36.54 | 58,828,352 | +0.42(+1.18%) |
Jun 30, 2011 | 35.92 | 36.13 | 35.81 | 36.12 | 60,875,276 | +0.39(+1.08%) |
Jun 29, 2011 | 35.49 | 35.80 | 35.28 | 35.73 | 72,869,752 | +0.33(+0.92%) |
Jun 28, 2011 | 34.96 | 35.41 | 34.86 | 35.40 | 60,097,372 | +0.48(+1.37%) |
Jun 27, 2011 | 34.51 | 35.00 | 34.45 | 34.92 | 70,451,336 | +0.40(+1.16%) |
Jun 24, 2011 | 34.81 | 34.83 | 34.45 | 34.52 | 58,288,624 | -0.06(-0.18%) |
Jun 23, 2011 | 34.17 | 34.60 | 33.97 | 34.58 | 83,766,384 | -0.05(-0.13%) |
Jun 22, 2011 | 34.72 | 34.96 | 34.59 | 34.63 | 53,482,788 | -0.35(-1.00%) |
Jun 21, 2011 | 34.65 | 35.02 | 34.58 | 34.98 | 64,591,528 | +0.63(+1.84%) |
Jun 20, 2011 | 34.30 | 34.39 | 34.27 | 34.35 | 53,279,800 | -0.05(-0.15%) |
Jun 17, 2011 | 34.61 | 34.62 | 34.32 | 34.40 | 81,557,552 | +0.05(+0.13%) |
Jun 16, 2011 | 34.40 | 34.66 | 34.08 | 34.35 | 87,966,208 | -0.26(-0.76%) |
Jun 15, 2011 | 34.92 | 35.10 | 34.53 | 34.62 | 89,039,024 | -0.76(-2.14%) |
Jun 14, 2011 | 35.32 | 35.51 | 35.29 | 35.38 | 61,755,644 | +0.53(+1.51%) |
Jun 13, 2011 | 35.07 | 35.16 | 34.74 | 34.85 | 50,148,908 | -0.06(-0.17%) |
Jun 10, 2011 | 35.29 | 35.29 | 34.84 | 34.91 | 82,461,136 | -0.77(-2.17%) |
Jun 09, 2011 | 35.39 | 35.79 | 35.29 | 35.68 | 54,336,380 | +0.28(+0.79%) |
Jun 08, 2011 | 35.53 | 35.63 | 35.30 | 35.41 | 85,002,032 | -0.26(-0.72%) |
Jun 07, 2011 | 35.84 | 35.95 | 35.65 | 35.66 | 77,266,976 | +0.28(+0.79%) |
Jun 06, 2011 | 35.92 | 35.92 | 35.34 | 35.38 | 68,522,176 | -0.58(-1.61%) |
Jun 03, 2011 | 35.72 | 36.15 | 35.71 | 35.96 | 57,180,528 | +0.99(+2.84%) |
May 24, 2011 | 34.94 | 35.07 | 34.83 | 34.97 | 62,030,380 | +0.35(+1.00%) |
May 23, 2011 | 34.50 | 34.71 | 34.38 | 34.62 | 79,592,288 | -0.74(-2.08%) |
May 20, 2011 | 35.56 | 35.59 | 35.17 | 35.36 | 80,053,184 | -0.29(-0.80%) |
May 19, 2011 | 35.80 | 35.84 | 35.44 | 35.65 | 50,380,440 | -0.23(-0.65%) |
May 18, 2011 | 35.54 | 35.94 | 35.40 | 35.88 | 65,828,252 | +0.57(+1.62%) |
May 17, 2011 | 34.99 | 35.33 | 34.86 | 35.31 | 80,022,480 | +0.11(+0.32%) |
May 16, 2011 | 35.13 | 35.62 | 35.07 | 35.20 | 96,385,720 | -0.05(-0.15%) |
May 13, 2011 | 35.86 | 35.94 | 35.02 | 35.25 | 110,754,328 | -0.79(-2.19%) |
May 12, 2011 | 35.64 | 36.10 | 35.42 | 36.04 | 94,282,008 | +0.11(+0.29%) |
May 11, 2011 | 36.48 | 36.49 | 35.71 | 35.93 | 110,658,240 | -0.81(-2.21%) |
May 10, 2011 | 36.41 | 36.74 | 36.38 | 36.74 | 73,222,088 | +0.43(+1.18%) |
May 09, 2011 | 36.24 | 36.40 | 36.01 | 36.31 | 64,386,860 | +0.07(+0.19%) |
May 06, 2011 | 36.34 | 36.70 | 35.97 | 36.25 | 123,378,280 | +0.47(+1.30%) |
May 05, 2011 | 35.83 | 36.13 | 35.51 | 35.78 | 106,252,120 | -0.35(-0.96%) |
May 04, 2011 | 36.58 | 36.61 | 35.96 | 36.13 | 110,403,000 | -0.60(-1.65%) |
May 03, 2011 | 37.05 | 37.07 | 36.49 | 36.73 | 112,085,624 | -0.84(-2.23%) |
May 02, 2011 | 37.52 | 37.59 | 37.44 | 37.57 | 67,826,656 | +0.01(+0.02%) |
Apr 29, 2011 | 37.37 | 37.67 | 37.31 | 37.56 | 50,959,092 | +0.23(+0.60%) |
Apr 28, 2011 | 37.31 | 37.39 | 37.10 | 37.34 | 61,020,868 | -0.31(-0.82%) |
Apr 27, 2011 | 37.66 | 37.69 | 37.09 | 37.64 | 81,115,832 | -0.07(-0.18%) |
Apr 26, 2011 | 37.50 | 37.73 | 37.31 | 37.71 | 52,900,216 | +0.32(+0.86%) |
Apr 25, 2011 | 37.63 | 37.65 | 37.28 | 37.39 | 44,556,188 | -0.30(-0.81%) |
Apr 21, 2011 | 37.59 | 37.70 | 37.40 | 37.69 | 40,333,544 | +0.33(+0.87%) |
Apr 20, 2011 | 37.31 | 37.38 | 37.14 | 37.37 | 66,464,728 | +0.86(+2.37%) |
Apr 19, 2011 | 36.28 | 36.52 | 36.25 | 36.50 | 67,635,312 | +0.52(+1.44%) |
Apr 18, 2011 | 36.17 | 36.20 | 35.73 | 35.98 | 124,615,016 | -0.93(-2.51%) |
Apr 15, 2011 | 36.86 | 36.92 | 36.63 | 36.91 | 72,507,192 | +0.05(+0.13%) |
Apr 14, 2011 | 36.67 | 36.93 | 36.54 | 36.86 | 76,051,936 | +0.11(+0.31%) |
Apr 13, 2011 | 37.08 | 37.15 | 36.56 | 36.75 | 71,217,200 | +0.30(+0.82%) |
Apr 12, 2011 | 36.86 | 36.92 | 36.40 | 36.45 | 97,020,024 | -0.70(-1.88%) |
Apr 11, 2011 | 37.49 | 37.55 | 37.07 | 37.15 | 70,546,344 | -0.44(-1.18%) |
Apr 08, 2011 | 37.76 | 37.77 | 37.41 | 37.59 | 72,755,608 | +0.04(+0.10%) |
Apr 07, 2011 | 37.61 | 37.79 | 37.34 | 37.55 | 64,955,552 | -0.04(-0.10%) |
Apr 06, 2011 | 37.72 | 37.79 | 37.52 | 37.59 | 92,252,152 | +0.20(+0.54%) |
Apr 05, 2011 | 37.30 | 37.58 | 37.22 | 37.39 | 92,573,072 | -0.08(-0.20%) |
Apr 04, 2011 | 37.32 | 37.48 | 37.19 | 37.46 | 61,052,508 | +0.32(+0.85%) |
Apr 01, 2011 | 36.99 | 37.23 | 36.81 | 37.15 | 109,393,656 | +0.59(+1.60%) |
Mar 31, 2011 | 36.46 | 36.62 | 36.41 | 36.56 | 97,365,600 | +0.32(+0.87%) |
Mar 30, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 93,242,176 | +0.46(+1.28%) |
Mar 29, 2011 | 35.54 | 35.80 | 35.41 | 35.79 | 75,829,056 | +0.41(+1.16%) |
Mar 28, 2011 | 35.53 | 35.62 | 35.36 | 35.38 | 48,714,832 | -0.18(-0.52%) |
Mar 25, 2011 | 35.61 | 35.79 | 35.48 | 35.56 | 59,621,700 | -0.04(-0.11%) |
Mar 24, 2011 | 35.37 | 35.65 | 35.21 | 35.60 | 71,581,104 | +0.40(+1.13%) |
Mar 23, 2011 | 34.81 | 35.27 | 34.70 | 35.20 | 71,203,584 | +0.47(+1.34%) |
Mar 22, 2011 | 34.72 | 34.77 | 34.58 | 34.74 | 51,747,632 | +0.11(+0.31%) |
Mar 21, 2011 | 34.63 | 34.74 | 34.58 | 34.63 | 65,799,264 | +0.65(+1.92%) |
Mar 18, 2011 | 34.29 | 34.32 | 33.96 | 33.98 | 108,127,480 | +0.06(+0.18%) |
Mar 17, 2011 | 34.00 | 34.09 | 33.72 | 33.92 | 91,308,816 | +0.35(+1.05%) |
Mar 16, 2011 | 34.20 | 34.69 | 33.24 | 33.56 | 141,607,984 | -0.64(-1.87%) |
Mar 15, 2011 | 34.02 | 34.38 | 34.00 | 34.20 | 137,240,912 | -0.58(-1.66%) |
Mar 14, 2011 | 34.44 | 34.80 | 34.34 | 34.78 | 79,757,112 | +0.20(+0.59%) |
Mar 11, 2011 | 34.02 | 34.69 | 34.01 | 34.58 | 100,019,192 | +0.35(+1.03%) |
Mar 10, 2011 | 34.59 | 34.65 | 34.19 | 34.23 | 121,269,904 | -1.04(-2.96%) |
Mar 09, 2011 | 35.23 | 35.37 | 35.04 | 35.27 | 62,583,576 | +0.07(+0.19%) |
Mar 08, 2011 | 35.04 | 35.41 | 34.78 | 35.20 | 85,186,864 | +0.50(+1.43%) |
Mar 07, 2011 | 35.28 | 35.32 | 34.60 | 34.71 | 63,627,636 | -0.52(-1.48%) |
Mar 04, 2011 | 35.24 | 35.42 | 34.91 | 35.23 | 88,857,536 | +0.03(+0.09%) |
Mar 03, 2011 | 34.94 | 35.26 | 34.88 | 35.20 | 81,613,224 | +0.69(+1.99%) |
Mar 02, 2011 | 34.14 | 34.57 | 34.14 | 34.51 | 80,033,368 | +0.47(+1.37%) |