Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.85 | 42.45 | 40.79 | 41.12 | 1,804,717 | -0.62(-1.49%) |
Feb 28, 2012 | 41.35 | 42.01 | 41.23 | 41.74 | 1,382,625 | +0.44(+1.06%) |
Feb 27, 2012 | 41.73 | 41.80 | 40.97 | 41.31 | 1,318,320 | -0.65(-1.54%) |
Feb 24, 2012 | 41.89 | 42.53 | 41.80 | 41.95 | 1,553,220 | +0.33(+0.80%) |
Feb 23, 2012 | 41.86 | 41.98 | 40.51 | 41.62 | 1,651,449 | -0.33(-0.80%) |
Feb 22, 2012 | 42.35 | 43.01 | 41.84 | 41.95 | 1,908,200 | -0.66(-1.55%) |
Feb 21, 2012 | 41.03 | 42.67 | 40.95 | 42.61 | 2,076,341 | +1.70(+4.15%) |
Feb 17, 2012 | 41.13 | 41.27 | 40.58 | 40.92 | 1,295,629 | +0.14(+0.33%) |
Feb 16, 2012 | 40.67 | 41.04 | 40.30 | 40.78 | 1,901,338 | +0.11(+0.27%) |
Feb 15, 2012 | 41.85 | 41.85 | 40.33 | 40.67 | 2,403,117 | -1.08(-2.58%) |
Feb 14, 2012 | 41.67 | 42.29 | 41.20 | 41.74 | 1,743,720 | -0.33(-0.78%) |
Feb 13, 2012 | 41.32 | 42.09 | 40.93 | 42.07 | 1,918,216 | +1.24(+3.04%) |
Feb 10, 2012 | 41.36 | 41.36 | 40.28 | 40.83 | 1,730,876 | -1.14(-2.71%) |
Feb 09, 2012 | 42.62 | 42.66 | 41.83 | 41.97 | 1,696,151 | -0.41(-0.98%) |
Feb 08, 2012 | 42.04 | 42.65 | 42.02 | 42.38 | 1,505,714 | +0.61(+1.47%) |
Feb 07, 2012 | 42.53 | 42.77 | 40.63 | 41.77 | 3,128,825 | -1.03(-2.40%) |
Feb 06, 2012 | 41.97 | 42.85 | 41.77 | 42.80 | 1,833,992 | +0.71(+1.68%) |
Feb 03, 2012 | 41.55 | 42.61 | 41.55 | 42.09 | 1,574,929 | +1.09(+2.66%) |
Feb 02, 2012 | 41.29 | 41.47 | 40.91 | 41.00 | 1,605,501 | -0.06(-0.14%) |
Feb 01, 2012 | 41.14 | 41.34 | 40.67 | 41.05 | 2,035,085 | +0.49(+1.20%) |
Jan 31, 2012 | 41.54 | 41.75 | 39.92 | 40.57 | 2,360,497 | -0.58(-1.41%) |
Jan 30, 2012 | 41.36 | 41.36 | 40.72 | 41.15 | 2,308,395 | -0.74(-1.77%) |
Jan 27, 2012 | 41.43 | 42.17 | 41.39 | 41.89 | 1,075,402 | +0.28(+0.67%) |
Jan 26, 2012 | 42.57 | 42.76 | 41.51 | 41.61 | 1,554,247 | -0.56(-1.32%) |
Jan 25, 2012 | 40.82 | 42.25 | 40.62 | 42.17 | 1,674,588 | +1.33(+3.26%) |
Jan 24, 2012 | 40.55 | 40.92 | 40.07 | 40.84 | 1,420,145 | -0.18(-0.45%) |
Jan 23, 2012 | 40.40 | 41.30 | 40.32 | 41.02 | 1,428,648 | +0.79(+1.96%) |
Jan 20, 2012 | 41.01 | 41.01 | 40.17 | 40.23 | 1,599,294 | -0.77(-1.88%) |
Jan 19, 2012 | 40.71 | 41.12 | 40.33 | 41.00 | 1,078,281 | +0.57(+1.42%) |
Jan 18, 2012 | 39.83 | 40.48 | 39.46 | 40.43 | 1,833,725 | +0.45(+1.14%) |
Jan 17, 2012 | 40.30 | 40.92 | 39.97 | 39.98 | 4,256,459 | +0.45(+1.15%) |
Jan 13, 2012 | 39.45 | 39.73 | 38.77 | 39.52 | 2,071,843 | -0.25(-0.62%) |
Jan 12, 2012 | 38.31 | 39.97 | 37.75 | 39.77 | 2,929,989 | -0.06(-0.14%) |
Jan 11, 2012 | 39.52 | 39.98 | 39.36 | 39.83 | 2,027,680 | +0.13(+0.32%) |
Jan 10, 2012 | 39.65 | 40.02 | 39.17 | 39.70 | 2,549,505 | +0.75(+1.92%) |
Jan 09, 2012 | 38.10 | 39.04 | 38.03 | 38.95 | 2,237,046 | +1.00(+2.64%) |
Jan 06, 2012 | 37.36 | 38.26 | 37.05 | 37.95 | 2,300,429 | +0.64(+1.71%) |
Jan 05, 2012 | 36.30 | 37.35 | 35.96 | 37.31 | 5,164,412 | +1.18(+3.26%) |
Jan 04, 2012 | 35.09 | 36.57 | 35.06 | 36.13 | 2,802,725 | +1.90(+5.56%) |
Dec 30, 2011 | 34.29 | 34.50 | 33.96 | 34.23 | 854,309 | +0.26(+0.77%) |
Dec 29, 2011 | 33.50 | 34.30 | 33.48 | 33.96 | 1,529,017 | +0.53(+1.60%) |
Dec 28, 2011 | 33.78 | 34.04 | 33.40 | 33.43 | 1,854,689 | -0.42(-1.25%) |
Dec 27, 2011 | 33.84 | 34.20 | 33.58 | 33.85 | 831,869 | +0.06(+0.16%) |
Dec 23, 2011 | 33.68 | 33.80 | 33.33 | 33.80 | 1,387,208 | +0.72(+2.19%) |
Dec 21, 2011 | 33.24 | 33.41 | 32.24 | 33.07 | 2,199,552 | -0.39(-1.17%) |
Dec 20, 2011 | 32.82 | 33.57 | 32.73 | 33.46 | 1,574,438 | +1.35(+4.19%) |
Dec 19, 2011 | 32.20 | 32.48 | 31.82 | 32.12 | 2,789,119 | +0.01(+0.02%) |
Dec 16, 2011 | 32.64 | 33.88 | 31.90 | 32.11 | 5,214,511 | -0.29(-0.89%) |
Dec 15, 2011 | 33.34 | 33.62 | 32.28 | 32.39 | 2,333,982 | -0.60(-1.81%) |
Dec 14, 2011 | 33.82 | 33.97 | 32.31 | 32.99 | 2,088,939 | -1.24(-3.63%) |
Dec 13, 2011 | 34.82 | 35.35 | 33.95 | 34.23 | 2,247,755 | -0.33(-0.95%) |
Dec 12, 2011 | 35.34 | 35.36 | 33.75 | 34.56 | 2,066,551 | -1.38(-3.83%) |
Dec 09, 2011 | 34.88 | 36.05 | 34.54 | 35.94 | 1,558,553 | +1.30(+3.75%) |
Dec 08, 2011 | 35.86 | 36.69 | 34.53 | 34.64 | 1,901,827 | -1.55(-4.29%) |
Dec 07, 2011 | 36.26 | 36.40 | 35.31 | 36.19 | 1,892,966 | -0.39(-1.07%) |
Dec 06, 2011 | 36.81 | 36.88 | 36.19 | 36.58 | 1,636,102 | -0.05(-0.13%) |
Dec 05, 2011 | 36.76 | 37.08 | 36.19 | 36.63 | 1,742,242 | +0.63(+1.75%) |
Dec 02, 2011 | 36.62 | 37.01 | 35.90 | 36.00 | 1,454,029 | -0.04(-0.11%) |
Dec 01, 2011 | 36.23 | 36.71 | 35.77 | 36.04 | 1,514,980 | -0.40(-1.09%) |
Nov 30, 2011 | 35.92 | 36.66 | 35.76 | 36.44 | 2,137,495 | +2.37(+6.97%) |
Nov 29, 2011 | 34.90 | 34.96 | 33.94 | 34.07 | 1,809,833 | -0.80(-2.28%) |
Nov 28, 2011 | 34.15 | 35.02 | 34.15 | 34.86 | 2,233,389 | +1.98(+6.01%) |
Nov 25, 2011 | 33.03 | 33.47 | 32.71 | 32.89 | 790,782 | -0.27(-0.82%) |
Nov 23, 2011 | 33.61 | 34.20 | 32.84 | 33.16 | 2,657,863 | -0.42(-1.26%) |
Nov 22, 2011 | 34.51 | 34.71 | 33.29 | 33.58 | 2,527,703 | -0.84(-2.45%) |
Nov 21, 2011 | 34.73 | 34.73 | 33.44 | 34.42 | 2,060,669 | -1.08(-3.03%) |
Nov 18, 2011 | 35.72 | 35.87 | 34.98 | 35.50 | 2,678,947 | +0.10(+0.27%) |
Nov 17, 2011 | 37.09 | 37.36 | 35.13 | 35.40 | 2,138,932 | -1.67(-4.51%) |
Nov 16, 2011 | 36.59 | 37.89 | 36.41 | 37.08 | 2,713,648 | +0.10(+0.28%) |
Nov 15, 2011 | 36.81 | 37.56 | 36.29 | 36.97 | 1,658,230 | +0.19(+0.52%) |
Nov 14, 2011 | 36.67 | 37.39 | 36.34 | 36.78 | 1,244,014 | -0.18(-0.50%) |
Nov 11, 2011 | 36.58 | 37.70 | 36.50 | 36.97 | 1,326,472 | +0.86(+2.38%) |
Nov 10, 2011 | 36.46 | 36.89 | 35.79 | 36.11 | 2,163,419 | +0.24(+0.67%) |
Nov 09, 2011 | 36.64 | 36.95 | 35.62 | 35.87 | 2,756,062 | -1.43(-3.82%) |
Nov 08, 2011 | 37.22 | 37.48 | 36.50 | 37.29 | 1,975,227 | +0.36(+0.97%) |
Nov 07, 2011 | 36.62 | 37.01 | 36.03 | 36.93 | 2,687,519 | +0.10(+0.28%) |
Nov 04, 2011 | 35.48 | 36.97 | 35.01 | 36.83 | 1,864,391 | +0.83(+2.30%) |
Nov 03, 2011 | 35.77 | 36.23 | 34.93 | 36.00 | 2,555,209 | +0.92(+2.61%) |
Nov 02, 2011 | 34.68 | 35.23 | 34.11 | 35.09 | 2,331,700 | +0.89(+2.61%) |
Nov 01, 2011 | 33.30 | 34.70 | 32.45 | 34.19 | 3,054,324 | -0.72(-2.05%) |
Oct 31, 2011 | 35.57 | 35.76 | 34.74 | 34.91 | 2,224,090 | -1.12(-3.10%) |
Oct 28, 2011 | 35.95 | 36.82 | 35.79 | 36.03 | 2,401,584 | +0.01(+0.02%) |
Oct 27, 2011 | 35.45 | 36.92 | 35.45 | 36.02 | 2,948,549 | +1.67(+4.87%) |
Oct 26, 2011 | 33.13 | 34.69 | 32.84 | 34.35 | 3,572,280 | +1.72(+5.27%) |
Oct 25, 2011 | 32.84 | 33.68 | 31.86 | 32.62 | 2,101,951 | -0.50(-1.51%) |
Oct 24, 2011 | 32.16 | 33.29 | 32.16 | 33.13 | 1,670,677 | +1.27(+3.97%) |
Oct 21, 2011 | 31.67 | 32.35 | 31.24 | 31.86 | 1,373,969 | +0.95(+3.07%) |
Oct 20, 2011 | 30.51 | 31.00 | 29.71 | 30.91 | 1,696,860 | +0.40(+1.30%) |
Oct 19, 2011 | 30.89 | 31.45 | 30.39 | 30.51 | 2,269,582 | -0.37(-1.21%) |
Oct 18, 2011 | 29.41 | 31.20 | 29.00 | 30.89 | 2,155,320 | +1.43(+4.84%) |
Oct 17, 2011 | 31.28 | 31.41 | 29.35 | 29.46 | 2,502,115 | -2.10(-6.66%) |
Oct 14, 2011 | 30.67 | 31.75 | 30.52 | 31.57 | 2,243,725 | +1.62(+5.40%) |
Oct 13, 2011 | 30.37 | 30.59 | 29.56 | 29.95 | 3,188,032 | -0.69(-2.26%) |
Oct 12, 2011 | 30.56 | 31.42 | 30.10 | 30.64 | 2,630,897 | +0.46(+1.53%) |
Oct 11, 2011 | 28.69 | 30.40 | 28.62 | 30.18 | 1,884,244 | +1.11(+3.81%) |
Oct 10, 2011 | 28.37 | 29.34 | 28.20 | 29.07 | 2,112,207 | +1.27(+4.58%) |
Oct 07, 2011 | 28.23 | 28.67 | 27.58 | 27.80 | 2,952,224 | -0.17(-0.60%) |
Oct 06, 2011 | 27.70 | 27.99 | 27.26 | 27.97 | 2,364,875 | +0.84(+3.08%) |
Oct 05, 2011 | 25.97 | 27.31 | 25.57 | 27.13 | 3,019,557 | +1.33(+5.16%) |
Oct 04, 2011 | 25.19 | 25.85 | 23.98 | 25.80 | 4,438,753 | +0.00(+0.00%) |
Oct 03, 2011 | 26.61 | 27.34 | 25.71 | 25.80 | 2,859,904 | -1.74(-6.31%) |
Sep 30, 2011 | 28.03 | 28.26 | 26.52 | 27.54 | 3,484,824 | -1.16(-4.03%) |
Sep 29, 2011 | 30.27 | 30.31 | 27.62 | 28.69 | 4,612,376 | -0.64(-2.17%) |
Sep 28, 2011 | 31.06 | 31.52 | 29.27 | 29.33 | 3,196,770 | -1.62(-5.25%) |
Sep 27, 2011 | 31.52 | 32.13 | 30.64 | 30.95 | 1,978,260 | +0.58(+1.91%) |
Sep 26, 2011 | 30.30 | 30.47 | 28.91 | 30.37 | 2,540,497 | +0.41(+1.38%) |
Sep 23, 2011 | 28.54 | 29.98 | 28.45 | 29.96 | 2,566,768 | +1.26(+4.39%) |
Sep 22, 2011 | 30.36 | 30.46 | 28.18 | 28.70 | 4,102,718 | -2.74(-8.72%) |
Sep 21, 2011 | 32.95 | 33.02 | 31.44 | 31.44 | 1,679,113 | -1.59(-4.82%) |
Sep 20, 2011 | 33.88 | 34.09 | 32.87 | 33.03 | 2,316,050 | -0.66(-1.96%) |
Sep 19, 2011 | 33.84 | 34.05 | 33.07 | 33.69 | 2,699,944 | -1.11(-3.18%) |
Sep 16, 2011 | 34.95 | 35.24 | 34.27 | 34.80 | 2,040,011 | -0.14(-0.39%) |
Sep 15, 2011 | 36.11 | 36.11 | 34.42 | 34.93 | 2,403,657 | -0.24(-0.68%) |
Sep 14, 2011 | 34.32 | 35.52 | 32.95 | 35.17 | 3,155,063 | +1.51(+4.50%) |
Sep 13, 2011 | 31.86 | 33.76 | 31.48 | 33.66 | 2,716,898 | +2.00(+6.31%) |
Sep 12, 2011 | 31.98 | 32.64 | 30.67 | 31.66 | 3,558,479 | -0.99(-3.03%) |
Sep 09, 2011 | 33.33 | 33.42 | 31.71 | 32.65 | 2,809,357 | -1.27(-3.76%) |
Sep 08, 2011 | 34.09 | 34.71 | 33.42 | 33.92 | 1,649,742 | -0.61(-1.78%) |
Sep 07, 2011 | 33.82 | 34.67 | 33.44 | 34.54 | 1,430,477 | +1.39(+4.21%) |
Sep 06, 2011 | 31.40 | 33.29 | 31.40 | 33.14 | 2,319,931 | +0.20(+0.60%) |
Sep 02, 2011 | 32.55 | 33.37 | 32.14 | 32.94 | 2,240,988 | -0.84(-2.50%) |
Sep 01, 2011 | 34.06 | 34.97 | 33.55 | 33.79 | 1,866,462 | -0.33(-0.98%) |
Aug 31, 2011 | 34.58 | 35.37 | 33.61 | 34.12 | 2,687,894 | -0.13(-0.37%) |
Aug 30, 2011 | 33.24 | 34.58 | 33.02 | 34.25 | 2,770,995 | +0.87(+2.60%) |
Aug 29, 2011 | 31.73 | 33.40 | 31.73 | 33.38 | 2,373,002 | +2.37(+7.65%) |
Aug 26, 2011 | 29.38 | 31.01 | 28.76 | 31.01 | 1,375,802 | +1.19(+4.01%) |
Aug 25, 2011 | 30.83 | 31.11 | 29.59 | 29.81 | 1,644,340 | -0.77(-2.53%) |
Aug 24, 2011 | 29.75 | 30.79 | 29.34 | 30.59 | 2,221,230 | +0.73(+2.45%) |
Aug 23, 2011 | 28.31 | 29.85 | 28.05 | 29.85 | 1,942,865 | +1.72(+6.12%) |
Aug 22, 2011 | 28.96 | 29.08 | 27.99 | 28.13 | 2,035,553 | +0.14(+0.51%) |
Aug 19, 2011 | 28.33 | 29.77 | 27.95 | 27.99 | 1,941,070 | -0.92(-3.17%) |
Aug 18, 2011 | 29.91 | 29.94 | 28.64 | 28.91 | 1,959,862 | -2.32(-7.42%) |
Aug 17, 2011 | 32.24 | 32.47 | 31.00 | 31.22 | 1,492,198 | -1.04(-3.23%) |
Aug 16, 2011 | 32.15 | 32.77 | 31.90 | 32.27 | 2,705,802 | -0.26(-0.81%) |
Aug 15, 2011 | 32.38 | 32.77 | 32.00 | 32.53 | 1,072,050 | +0.47(+1.47%) |
Aug 12, 2011 | 31.51 | 32.46 | 31.45 | 32.06 | 2,487,858 | +0.90(+2.89%) |
Aug 11, 2011 | 29.41 | 31.70 | 29.37 | 31.16 | 3,478,518 | +2.36(+8.19%) |
Aug 10, 2011 | 30.47 | 30.77 | 28.76 | 28.80 | 4,383,219 | -2.60(-8.29%) |
Aug 09, 2011 | 30.04 | 31.41 | 28.79 | 31.41 | 3,603,340 | +2.89(+10.14%) |
Aug 08, 2011 | 30.04 | 30.67 | 28.35 | 28.51 | 2,896,470 | -3.14(-9.91%) |
Aug 05, 2011 | 33.11 | 33.25 | 30.76 | 31.65 | 4,547,054 | -0.81(-2.50%) |
Aug 04, 2011 | 34.74 | 34.85 | 32.46 | 32.47 | 4,397,381 | -2.92(-8.26%) |
Aug 03, 2011 | 35.60 | 36.01 | 34.35 | 35.39 | 2,836,680 | -0.14(-0.40%) |
Aug 02, 2011 | 37.43 | 37.90 | 35.51 | 35.53 | 2,748,014 | -2.29(-6.04%) |
Aug 01, 2011 | 38.61 | 38.89 | 37.31 | 37.82 | 2,258,882 | +0.05(+0.13%) |
Jul 29, 2011 | 36.19 | 38.43 | 36.19 | 37.77 | 2,652,493 | +0.85(+2.31%) |
Jul 28, 2011 | 39.99 | 40.30 | 36.73 | 36.92 | 4,262,105 | -2.53(-6.42%) |
Jul 27, 2011 | 40.42 | 41.03 | 39.16 | 39.45 | 3,444,581 | -1.22(-3.00%) |
Jul 26, 2011 | 40.65 | 40.67 | 39.87 | 40.67 | 2,437,693 | +0.18(+0.43%) |
Jul 25, 2011 | 38.55 | 40.92 | 38.55 | 40.49 | 3,558,406 | +1.51(+3.88%) |
Jul 22, 2011 | 38.69 | 39.02 | 38.65 | 38.98 | 1,947,738 | +0.09(+0.23%) |
Jul 21, 2011 | 38.21 | 38.95 | 37.81 | 38.89 | 1,752,043 | +0.75(+1.96%) |
Jul 20, 2011 | 38.65 | 38.82 | 37.75 | 38.14 | 1,666,683 | -0.20(-0.52%) |
Jul 19, 2011 | 38.72 | 38.86 | 37.88 | 38.34 | 2,029,253 | +0.79(+2.10%) |
Jul 18, 2011 | 38.40 | 38.40 | 37.20 | 37.56 | 2,030,446 | -0.98(-2.54%) |
Jul 15, 2011 | 39.08 | 39.16 | 38.16 | 38.53 | 2,037,776 | -0.28(-0.72%) |
Jul 14, 2011 | 40.14 | 40.45 | 38.59 | 38.81 | 2,013,154 | -1.11(-2.77%) |
Jul 13, 2011 | 39.36 | 40.26 | 39.33 | 39.92 | 2,532,251 | +0.75(+1.91%) |
Jul 12, 2011 | 39.51 | 39.98 | 38.68 | 39.17 | 3,056,794 | -0.89(-2.23%) |
Jul 11, 2011 | 41.38 | 41.44 | 39.83 | 40.06 | 2,635,449 | -2.05(-4.88%) |
Jul 08, 2011 | 40.27 | 42.20 | 39.97 | 42.12 | 3,469,254 | +1.19(+2.92%) |
Jul 07, 2011 | 40.51 | 41.05 | 40.28 | 40.92 | 2,123,804 | +1.00(+2.49%) |
Jul 06, 2011 | 39.65 | 39.93 | 38.94 | 39.93 | 1,901,063 | +0.05(+0.12%) |
Jul 05, 2011 | 39.87 | 40.19 | 39.41 | 39.88 | 1,409,702 | -0.19(-0.48%) |
Jul 01, 2011 | 39.45 | 40.23 | 38.85 | 40.07 | 1,401,699 | +0.76(+1.92%) |
Jun 30, 2011 | 38.57 | 39.44 | 38.23 | 39.32 | 2,210,567 | +0.41(+1.04%) |
Jun 29, 2011 | 38.06 | 39.20 | 37.90 | 38.91 | 1,922,845 | +1.14(+3.02%) |
Jun 28, 2011 | 37.23 | 37.79 | 37.12 | 37.77 | 1,139,070 | +0.69(+1.87%) |
Jun 27, 2011 | 36.46 | 37.37 | 36.02 | 37.08 | 1,354,136 | +0.63(+1.73%) |
Jun 24, 2011 | 37.04 | 37.28 | 36.40 | 36.45 | 1,234,668 | -0.47(-1.27%) |
Jun 23, 2011 | 37.12 | 37.12 | 36.07 | 36.92 | 2,495,483 | -0.86(-2.28%) |
Jun 22, 2011 | 37.44 | 38.63 | 37.44 | 37.78 | 1,742,640 | +0.18(+0.49%) |
Jun 21, 2011 | 36.85 | 37.87 | 36.73 | 37.59 | 1,852,018 | +0.97(+2.65%) |
Jun 20, 2011 | 36.47 | 36.70 | 36.41 | 36.62 | 1,216,560 | +0.49(+1.37%) |
Jun 17, 2011 | 36.62 | 36.90 | 35.90 | 36.13 | 2,071,069 | +0.04(+0.11%) |
Jun 16, 2011 | 36.89 | 37.59 | 35.49 | 36.09 | 2,232,565 | -0.84(-2.26%) |
Jun 15, 2011 | 37.31 | 37.91 | 36.80 | 36.93 | 1,713,094 | -0.85(-2.26%) |
Jun 14, 2011 | 37.74 | 38.21 | 37.45 | 37.78 | 1,296,748 | +0.55(+1.48%) |
Jun 13, 2011 | 37.90 | 38.14 | 36.83 | 37.23 | 1,383,835 | -0.50(-1.33%) |
Jun 10, 2011 | 38.22 | 38.24 | 37.31 | 37.73 | 1,613,399 | -0.69(-1.80%) |
Jun 09, 2011 | 37.58 | 38.70 | 37.58 | 38.42 | 2,717,994 | +0.95(+2.53%) |
Jun 08, 2011 | 38.30 | 38.49 | 37.35 | 37.48 | 1,728,859 | -0.92(-2.39%) |
Jun 07, 2011 | 39.00 | 39.10 | 38.19 | 38.39 | 1,283,569 | -0.42(-1.09%) |
Jun 06, 2011 | 39.20 | 39.47 | 38.63 | 38.81 | 1,268,763 | -0.39(-1.00%) |
Jun 03, 2011 | 39.43 | 40.15 | 39.04 | 39.20 | 1,504,107 | +0.80(+2.10%) |
May 24, 2011 | 38.47 | 38.83 | 37.83 | 38.40 | 1,948,278 | +0.30(+0.79%) |
May 23, 2011 | 39.28 | 39.28 | 38.06 | 38.10 | 2,444,800 | -1.74(-4.38%) |
May 20, 2011 | 40.46 | 40.47 | 39.48 | 39.84 | 1,208,976 | -0.84(-2.06%) |
May 19, 2011 | 41.15 | 41.48 | 40.33 | 40.68 | 1,650,849 | -0.20(-0.49%) |
May 18, 2011 | 39.49 | 40.98 | 38.88 | 40.88 | 2,425,855 | +1.35(+3.43%) |
May 17, 2011 | 40.14 | 40.14 | 38.64 | 39.52 | 2,704,650 | -0.89(-2.21%) |
May 16, 2011 | 40.41 | 41.39 | 40.10 | 40.41 | 1,466,275 | -0.20(-0.49%) |
May 13, 2011 | 41.61 | 41.96 | 40.46 | 40.61 | 2,320,630 | -0.89(-2.15%) |
May 12, 2011 | 43.20 | 43.36 | 41.39 | 41.51 | 3,027,167 | -1.74(-4.02%) |
May 11, 2011 | 44.81 | 45.00 | 43.02 | 43.24 | 1,337,060 | -1.54(-3.43%) |
May 10, 2011 | 44.49 | 44.96 | 44.30 | 44.78 | 1,028,811 | +0.52(+1.17%) |
May 09, 2011 | 43.79 | 44.64 | 43.53 | 44.26 | 1,047,737 | +0.51(+1.16%) |
May 06, 2011 | 44.11 | 44.60 | 43.47 | 43.75 | 1,505,699 | +0.52(+1.20%) |
May 05, 2011 | 43.07 | 43.83 | 42.61 | 43.23 | 1,288,842 | -0.32(-0.73%) |
May 04, 2011 | 44.87 | 44.94 | 43.02 | 43.55 | 1,782,420 | -1.23(-2.76%) |
May 03, 2011 | 46.13 | 46.16 | 44.64 | 44.79 | 1,886,181 | -1.51(-3.27%) |
May 02, 2011 | 46.35 | 46.41 | 46.19 | 46.30 | 1,972,192 | +0.44(+0.96%) |
Apr 29, 2011 | 45.61 | 46.12 | 45.53 | 45.86 | 1,677,772 | +0.48(+1.05%) |
Apr 28, 2011 | 45.96 | 46.36 | 45.00 | 45.38 | 1,424,113 | -0.61(-1.32%) |
Apr 27, 2011 | 45.93 | 46.05 | 43.97 | 45.99 | 2,769,521 | +0.59(+1.30%) |
Apr 26, 2011 | 47.58 | 47.64 | 45.03 | 45.40 | 5,276,523 | +1.66(+3.81%) |
Apr 25, 2011 | 43.57 | 43.94 | 43.03 | 43.74 | 1,660,823 | +0.47(+1.09%) |
Apr 21, 2011 | 42.75 | 43.30 | 42.45 | 43.27 | 2,509,371 | +0.65(+1.53%) |
Apr 20, 2011 | 42.05 | 42.76 | 41.72 | 42.61 | 1,891,911 | +1.34(+3.24%) |
Apr 19, 2011 | 40.20 | 41.35 | 40.20 | 41.27 | 1,131,351 | +1.20(+3.00%) |
Apr 18, 2011 | 40.62 | 40.81 | 39.39 | 40.07 | 1,620,765 | -1.28(-3.10%) |
Apr 15, 2011 | 41.11 | 41.42 | 40.46 | 41.35 | 1,869,049 | +0.39(+0.95%) |
Apr 14, 2011 | 39.90 | 41.35 | 39.76 | 40.96 | 2,844,820 | +0.82(+2.04%) |
Apr 13, 2011 | 40.82 | 41.10 | 39.85 | 40.14 | 1,767,449 | -0.38(-0.94%) |
Apr 12, 2011 | 41.35 | 41.44 | 40.28 | 40.53 | 1,346,740 | -1.18(-2.83%) |
Apr 11, 2011 | 42.46 | 42.64 | 41.45 | 41.70 | 1,130,932 | -0.52(-1.23%) |
Apr 08, 2011 | 43.11 | 43.38 | 41.88 | 42.22 | 1,130,734 | -0.65(-1.52%) |
Apr 07, 2011 | 42.93 | 43.69 | 42.76 | 42.88 | 1,367,623 | -0.05(-0.11%) |
Apr 06, 2011 | 43.57 | 43.63 | 42.52 | 42.92 | 1,054,183 | -0.35(-0.81%) |
Apr 05, 2011 | 43.81 | 43.95 | 43.23 | 43.27 | 1,335,025 | -0.62(-1.42%) |
Apr 04, 2011 | 43.86 | 44.06 | 43.60 | 43.90 | 1,101,379 | +0.13(+0.29%) |
Apr 01, 2011 | 44.50 | 44.50 | 43.62 | 43.77 | 1,931,161 | -0.02(-0.04%) |
Mar 31, 2011 | 43.42 | 44.63 | 43.42 | 43.78 | 2,188,948 | +0.65(+1.51%) |
Mar 30, 2011 | 43.08 | 43.31 | 42.68 | 43.13 | 1,105,924 | +0.29(+0.69%) |
Mar 29, 2011 | 43.10 | 43.15 | 42.52 | 42.84 | 979,542 | -0.37(-0.85%) |
Mar 28, 2011 | 43.42 | 43.80 | 43.17 | 43.20 | 1,251,977 | -0.12(-0.28%) |
Mar 25, 2011 | 43.00 | 43.58 | 42.62 | 43.32 | 1,551,762 | +0.38(+0.89%) |
Mar 24, 2011 | 42.64 | 42.97 | 41.94 | 42.94 | 885,370 | +0.67(+1.58%) |
Mar 23, 2011 | 41.75 | 42.42 | 41.59 | 42.27 | 1,036,443 | +0.52(+1.24%) |
Mar 22, 2011 | 41.93 | 42.00 | 41.27 | 41.75 | 1,092,235 | -0.04(-0.10%) |
Mar 21, 2011 | 41.55 | 41.93 | 41.39 | 41.79 | 1,377,184 | +0.91(+2.22%) |
Mar 18, 2011 | 41.20 | 41.67 | 40.81 | 40.88 | 1,779,504 | +0.33(+0.81%) |
Mar 17, 2011 | 40.77 | 40.85 | 40.13 | 40.56 | 1,412,815 | +0.93(+2.35%) |
Mar 16, 2011 | 39.68 | 40.75 | 39.14 | 39.63 | 1,487,882 | -0.34(-0.86%) |
Mar 15, 2011 | 39.74 | 40.43 | 38.65 | 39.97 | 2,840,662 | -0.82(-2.01%) |
Mar 14, 2011 | 40.51 | 41.40 | 40.15 | 40.79 | 1,470,786 | -0.04(-0.10%) |
Mar 11, 2011 | 40.41 | 41.18 | 39.72 | 40.83 | 2,010,858 | +0.06(+0.14%) |
Mar 10, 2011 | 41.90 | 41.90 | 40.62 | 40.77 | 2,399,101 | -1.82(-4.26%) |
Mar 09, 2011 | 43.78 | 43.88 | 42.47 | 42.59 | 1,848,315 | -1.22(-2.78%) |
Mar 08, 2011 | 43.26 | 44.24 | 42.61 | 43.81 | 1,562,482 | +0.65(+1.49%) |
Mar 07, 2011 | 44.70 | 44.70 | 42.91 | 43.16 | 1,300,108 | -0.97(-2.20%) |
Mar 04, 2011 | 44.52 | 44.63 | 43.36 | 44.13 | 1,046,654 | -0.25(-0.56%) |
Mar 03, 2011 | 43.06 | 44.90 | 43.06 | 44.38 | 1,836,840 | +1.79(+4.21%) |
Mar 02, 2011 | 42.45 | 43.07 | 41.86 | 42.59 | 1,506,559 | -0.14(-0.34%) |