Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.99 | 45.36 | 44.90 | 45.18 | 14,970,515 | +0.11(+0.25%) |
Feb 28, 2012 | 44.69 | 45.19 | 44.62 | 45.06 | 14,074,156 | +0.36(+0.80%) |
Feb 27, 2012 | 44.89 | 44.95 | 44.57 | 44.70 | 16,031,582 | -0.25(-0.56%) |
Feb 24, 2012 | 44.92 | 45.08 | 44.73 | 44.95 | 12,980,783 | +0.19(+0.43%) |
Feb 23, 2012 | 44.80 | 45.04 | 44.51 | 44.76 | 19,459,996 | -0.05(-0.10%) |
Feb 22, 2012 | 45.56 | 45.81 | 44.63 | 44.81 | 37,440,648 | -1.12(-2.45%) |
Feb 21, 2012 | 46.13 | 46.26 | 45.63 | 45.93 | 31,245,684 | -1.84(-3.86%) |
Feb 17, 2012 | 47.65 | 47.84 | 47.34 | 47.78 | 10,714,512 | +0.34(+0.71%) |
Feb 16, 2012 | 47.23 | 47.55 | 47.18 | 47.44 | 9,493,622 | +0.21(+0.45%) |
Feb 15, 2012 | 47.65 | 47.75 | 47.10 | 47.23 | 7,606,466 | -0.35(-0.74%) |
Feb 14, 2012 | 47.34 | 47.59 | 47.25 | 47.58 | 6,765,226 | +0.33(+0.70%) |
Feb 13, 2012 | 47.42 | 47.47 | 47.20 | 47.25 | 5,459,842 | -0.08(-0.18%) |
Feb 10, 2012 | 47.16 | 47.34 | 46.94 | 47.33 | 7,194,206 | -0.05(-0.10%) |
Feb 09, 2012 | 47.09 | 47.53 | 47.09 | 47.38 | 8,439,138 | +0.26(+0.55%) |
Feb 08, 2012 | 47.34 | 47.42 | 46.82 | 47.12 | 9,494,379 | -0.05(-0.11%) |
Feb 07, 2012 | 47.12 | 47.33 | 47.12 | 47.17 | 7,957,032 | -0.15(-0.31%) |
Feb 06, 2012 | 47.29 | 47.39 | 47.18 | 47.32 | 7,167,339 | -0.11(-0.24%) |
Feb 03, 2012 | 47.65 | 47.74 | 47.18 | 47.43 | 10,105,418 | +0.07(+0.15%) |
Feb 02, 2012 | 47.71 | 47.77 | 47.27 | 47.36 | 8,122,871 | -0.18(-0.39%) |
Feb 01, 2012 | 47.25 | 47.89 | 47.25 | 47.55 | 15,864,388 | +0.63(+1.34%) |
Jan 31, 2012 | 47.05 | 47.08 | 46.32 | 46.92 | 12,731,421 | +0.05(+0.10%) |
Jan 30, 2012 | 46.24 | 46.89 | 46.15 | 46.87 | 9,984,817 | +0.45(+0.97%) |
Jan 27, 2012 | 46.54 | 46.74 | 46.29 | 46.42 | 8,222,321 | -0.20(-0.43%) |
Jan 26, 2012 | 47.26 | 47.29 | 46.47 | 46.62 | 9,632,910 | -0.38(-0.81%) |
Jan 25, 2012 | 46.78 | 47.11 | 46.67 | 47.00 | 7,736,430 | +0.06(+0.13%) |
Jan 24, 2012 | 46.45 | 47.41 | 46.45 | 46.94 | 9,628,833 | +0.37(+0.79%) |
Jan 23, 2012 | 46.50 | 46.63 | 46.27 | 46.58 | 9,329,711 | -0.08(-0.16%) |
Jan 20, 2012 | 46.45 | 46.84 | 46.39 | 46.65 | 13,577,388 | +0.31(+0.66%) |
Jan 19, 2012 | 45.83 | 46.44 | 45.69 | 46.35 | 12,076,729 | +0.46(+1.00%) |
Jan 18, 2012 | 45.72 | 45.90 | 45.61 | 45.89 | 7,730,694 | +0.12(+0.27%) |
Jan 17, 2012 | 45.78 | 45.96 | 45.51 | 45.76 | 11,116,019 | +0.24(+0.52%) |
Jan 13, 2012 | 45.25 | 45.58 | 45.12 | 45.53 | 10,108,095 | +0.03(+0.07%) |
Jan 12, 2012 | 45.72 | 45.88 | 45.42 | 45.50 | 9,463,565 | +0.08(+0.17%) |
Jan 11, 2012 | 45.16 | 45.52 | 45.15 | 45.42 | 8,325,239 | +0.28(+0.61%) |
Jan 10, 2012 | 45.44 | 45.66 | 45.10 | 45.15 | 9,033,415 | -0.11(-0.24%) |
Jan 09, 2012 | 45.14 | 45.54 | 45.05 | 45.25 | 8,734,918 | +0.14(+0.31%) |
Jan 06, 2012 | 45.44 | 45.45 | 45.02 | 45.11 | 10,553,108 | -0.32(-0.71%) |
Jan 05, 2012 | 45.38 | 45.59 | 44.63 | 45.44 | 16,697,954 | -0.22(-0.49%) |
Jan 04, 2012 | 46.04 | 46.15 | 45.47 | 45.66 | 12,545,888 | -0.04(-0.08%) |
Dec 30, 2011 | 45.87 | 45.87 | 45.64 | 45.70 | 6,101,107 | -0.18(-0.38%) |
Dec 29, 2011 | 45.67 | 45.87 | 45.37 | 45.87 | 8,263,151 | +0.20(+0.44%) |
Dec 28, 2011 | 45.70 | 45.83 | 45.60 | 45.67 | 6,851,592 | -0.08(-0.17%) |
Dec 27, 2011 | 45.84 | 45.86 | 45.62 | 45.75 | 6,341,871 | -0.12(-0.27%) |
Dec 23, 2011 | 45.36 | 45.88 | 45.22 | 45.87 | 8,095,883 | +0.46(+1.01%) |
Dec 21, 2011 | 45.26 | 45.62 | 45.24 | 45.41 | 11,184,341 | +0.15(+0.34%) |
Dec 20, 2011 | 44.63 | 45.32 | 44.53 | 45.26 | 14,226,016 | +1.08(+2.44%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.05 | 44.18 | 9,413,420 | -0.37(-0.84%) |
Dec 16, 2011 | 44.58 | 44.72 | 44.42 | 44.56 | 19,531,600 | +0.24(+0.55%) |
Dec 15, 2011 | 44.22 | 44.66 | 44.22 | 44.31 | 11,176,778 | +0.23(+0.52%) |
Dec 14, 2011 | 44.14 | 44.44 | 43.98 | 44.08 | 11,749,217 | +0.04(+0.09%) |
Dec 13, 2011 | 44.45 | 44.62 | 43.91 | 44.04 | 14,348,937 | -0.37(-0.84%) |
Dec 12, 2011 | 44.25 | 44.69 | 44.16 | 44.42 | 13,126,266 | -0.18(-0.39%) |
Dec 09, 2011 | 44.47 | 44.72 | 43.94 | 44.59 | 13,154,737 | +0.26(+0.59%) |
Dec 08, 2011 | 44.65 | 44.77 | 44.25 | 44.33 | 13,532,579 | -0.41(-0.91%) |
Dec 07, 2011 | 44.62 | 45.27 | 44.55 | 44.74 | 20,603,420 | +0.07(+0.16%) |
Dec 06, 2011 | 44.51 | 44.84 | 44.38 | 44.67 | 15,003,853 | +0.33(+0.75%) |
Dec 05, 2011 | 44.27 | 44.46 | 44.07 | 44.33 | 13,837,412 | +0.19(+0.43%) |
Dec 02, 2011 | 44.74 | 44.81 | 44.11 | 44.14 | 14,737,305 | -0.40(-0.89%) |
Dec 01, 2011 | 44.56 | 44.95 | 44.42 | 44.54 | 11,563,539 | -0.22(-0.49%) |
Nov 30, 2011 | 44.65 | 44.83 | 44.31 | 44.76 | 19,530,972 | +0.55(+1.25%) |
Nov 29, 2011 | 43.57 | 44.30 | 43.57 | 44.20 | 14,234,798 | +0.70(+1.61%) |
Nov 28, 2011 | 43.72 | 44.07 | 43.31 | 43.50 | 12,222,604 | +0.27(+0.63%) |
Nov 25, 2011 | 43.08 | 43.57 | 43.08 | 43.23 | 5,604,353 | +0.19(+0.44%) |
Nov 23, 2011 | 43.05 | 43.31 | 42.80 | 43.04 | 10,872,224 | -0.16(-0.37%) |
Nov 22, 2011 | 42.98 | 43.41 | 42.93 | 43.20 | 9,865,963 | +0.14(+0.34%) |
Nov 21, 2011 | 43.26 | 43.54 | 42.84 | 43.06 | 13,070,231 | -0.43(-1.00%) |
Nov 18, 2011 | 43.34 | 43.58 | 43.02 | 43.49 | 11,820,188 | +0.38(+0.88%) |
Nov 17, 2011 | 42.97 | 43.46 | 42.75 | 43.11 | 13,453,949 | +0.04(+0.09%) |
Nov 16, 2011 | 43.39 | 43.63 | 43.04 | 43.07 | 15,502,811 | -0.59(-1.36%) |
Nov 15, 2011 | 44.05 | 44.11 | 43.49 | 43.66 | 21,062,828 | -1.09(-2.43%) |
Nov 14, 2011 | 44.69 | 44.82 | 44.35 | 44.75 | 13,885,980 | -0.24(-0.52%) |
Nov 11, 2011 | 44.46 | 45.02 | 44.36 | 44.99 | 11,051,963 | +0.81(+1.84%) |
Nov 10, 2011 | 44.33 | 44.45 | 43.70 | 44.17 | 12,382,961 | +0.06(+0.14%) |
Nov 09, 2011 | 44.48 | 44.78 | 43.77 | 44.11 | 18,353,214 | -0.97(-2.14%) |
Nov 08, 2011 | 44.09 | 45.13 | 43.96 | 45.08 | 26,455,942 | +1.05(+2.38%) |
Nov 07, 2011 | 43.57 | 44.04 | 43.35 | 44.03 | 11,211,794 | +0.33(+0.77%) |
Nov 04, 2011 | 43.38 | 43.69 | 43.24 | 43.69 | 9,220,420 | +0.06(+0.14%) |
Nov 03, 2011 | 43.35 | 43.72 | 43.01 | 43.63 | 12,600,975 | +0.43(+0.98%) |
Nov 02, 2011 | 43.14 | 43.46 | 42.97 | 43.21 | 11,738,574 | +0.48(+1.12%) |
Nov 01, 2011 | 42.42 | 43.12 | 42.31 | 42.73 | 18,147,108 | -0.37(-0.86%) |
Oct 31, 2011 | 43.00 | 43.54 | 43.00 | 43.10 | 12,476,047 | -0.33(-0.75%) |
Oct 28, 2011 | 43.96 | 43.98 | 43.28 | 43.43 | 14,860,721 | -0.50(-1.14%) |
Oct 27, 2011 | 43.92 | 44.04 | 43.66 | 43.93 | 20,168,708 | +0.33(+0.77%) |
Oct 26, 2011 | 43.39 | 43.65 | 43.01 | 43.60 | 16,744,987 | +0.50(+1.16%) |
Oct 25, 2011 | 43.06 | 43.43 | 42.97 | 43.09 | 13,296,556 | -0.05(-0.12%) |
Oct 24, 2011 | 43.22 | 43.31 | 43.01 | 43.15 | 12,208,624 | -0.11(-0.25%) |
Oct 21, 2011 | 43.12 | 43.63 | 43.05 | 43.25 | 19,079,782 | +0.42(+0.98%) |
Oct 20, 2011 | 42.71 | 43.22 | 42.59 | 42.84 | 16,640,792 | +0.09(+0.21%) |
Oct 19, 2011 | 42.33 | 42.88 | 42.33 | 42.74 | 17,087,844 | +0.27(+0.64%) |
Oct 18, 2011 | 41.75 | 42.70 | 41.65 | 42.47 | 18,515,872 | +0.84(+2.03%) |
Oct 17, 2011 | 41.64 | 42.14 | 41.40 | 41.63 | 11,800,657 | -0.52(-1.23%) |
Oct 14, 2011 | 42.01 | 42.15 | 41.51 | 42.14 | 14,088,515 | +0.33(+0.80%) |
Oct 13, 2011 | 41.83 | 42.03 | 41.58 | 41.81 | 13,818,776 | -0.14(-0.33%) |
Oct 12, 2011 | 41.83 | 42.85 | 41.80 | 41.95 | 29,078,778 | +0.36(+0.88%) |
Oct 11, 2011 | 41.63 | 41.64 | 41.33 | 41.58 | 13,438,897 | -0.07(-0.16%) |
Oct 10, 2011 | 41.18 | 41.93 | 41.18 | 41.65 | 16,039,286 | +0.84(+2.07%) |
Oct 07, 2011 | 40.34 | 41.06 | 40.20 | 40.81 | 18,308,660 | +0.72(+1.80%) |
Oct 06, 2011 | 39.89 | 40.12 | 39.77 | 40.09 | 13,187,267 | +0.08(+0.19%) |
Oct 05, 2011 | 40.05 | 40.47 | 39.61 | 40.01 | 17,902,702 | -0.17(-0.43%) |
Oct 04, 2011 | 39.32 | 40.26 | 39.23 | 40.18 | 24,604,878 | +0.70(+1.77%) |
Oct 03, 2011 | 39.70 | 40.21 | 39.44 | 39.48 | 20,393,756 | +0.05(+0.12%) |
Sep 30, 2011 | 39.40 | 39.96 | 39.29 | 39.44 | 17,925,026 | -0.02(-0.06%) |
Sep 29, 2011 | 39.37 | 39.82 | 39.00 | 39.46 | 13,612,659 | +0.47(+1.21%) |
Sep 28, 2011 | 39.61 | 39.83 | 38.98 | 38.99 | 15,081,016 | -0.55(-1.38%) |
Sep 27, 2011 | 39.79 | 40.17 | 39.36 | 39.54 | 15,123,455 | +0.15(+0.39%) |
Sep 26, 2011 | 38.71 | 39.40 | 38.60 | 39.39 | 14,949,845 | +0.78(+2.03%) |
Sep 23, 2011 | 38.13 | 38.72 | 38.02 | 38.60 | 16,717,633 | +0.40(+1.03%) |
Sep 22, 2011 | 38.49 | 38.93 | 37.95 | 38.21 | 28,056,312 | -0.79(-2.03%) |
Sep 21, 2011 | 39.79 | 39.96 | 38.98 | 39.00 | 13,783,062 | -0.74(-1.86%) |
Sep 20, 2011 | 39.85 | 40.21 | 39.64 | 39.74 | 11,081,785 | -0.12(-0.31%) |
Sep 19, 2011 | 39.65 | 39.99 | 39.55 | 39.86 | 11,881,465 | -0.15(-0.38%) |
Sep 16, 2011 | 40.09 | 40.39 | 39.93 | 40.01 | 46,959,760 | +0.11(+0.27%) |
Sep 15, 2011 | 39.68 | 39.90 | 39.47 | 39.90 | 14,474,251 | +0.24(+0.59%) |
Sep 14, 2011 | 39.29 | 40.12 | 39.20 | 39.67 | 16,454,034 | +0.46(+1.18%) |
Sep 13, 2011 | 39.36 | 39.36 | 38.92 | 39.20 | 14,173,790 | -0.17(-0.44%) |
Sep 12, 2011 | 38.64 | 39.39 | 38.62 | 39.38 | 14,777,067 | +0.35(+0.90%) |
Sep 09, 2011 | 39.44 | 39.65 | 38.91 | 39.03 | 15,827,857 | -0.65(-1.63%) |
Sep 08, 2011 | 39.58 | 40.09 | 39.56 | 39.67 | 15,268,167 | -0.16(-0.40%) |
Sep 07, 2011 | 39.55 | 39.94 | 39.40 | 39.83 | 13,690,412 | +0.56(+1.43%) |
Sep 06, 2011 | 39.12 | 39.36 | 38.66 | 39.27 | 22,518,936 | -0.27(-0.67%) |
Sep 02, 2011 | 39.71 | 40.00 | 39.49 | 39.54 | 14,224,665 | -0.47(-1.18%) |
Sep 01, 2011 | 40.43 | 40.69 | 40.01 | 40.01 | 16,440,252 | -0.41(-1.02%) |
Aug 31, 2011 | 40.28 | 40.56 | 40.17 | 40.42 | 17,409,242 | +0.28(+0.70%) |
Aug 30, 2011 | 40.17 | 40.37 | 39.83 | 40.14 | 17,744,416 | -0.28(-0.70%) |
Aug 29, 2011 | 40.36 | 40.61 | 40.28 | 40.42 | 11,155,161 | +0.22(+0.55%) |
Aug 26, 2011 | 40.12 | 40.46 | 39.48 | 40.20 | 13,765,281 | +0.15(+0.38%) |
Aug 25, 2011 | 40.56 | 40.65 | 39.93 | 40.05 | 14,436,894 | -0.51(-1.26%) |
Aug 24, 2011 | 40.29 | 40.59 | 40.13 | 40.56 | 14,996,067 | +0.12(+0.30%) |
Aug 23, 2011 | 39.64 | 40.43 | 39.61 | 40.43 | 22,594,814 | +0.78(+1.95%) |
Aug 22, 2011 | 39.70 | 40.00 | 39.58 | 39.66 | 18,122,646 | -0.08(-0.21%) |
Aug 19, 2011 | 39.13 | 40.08 | 39.12 | 39.74 | 30,313,844 | +0.39(+0.98%) |
Aug 18, 2011 | 38.38 | 39.48 | 38.23 | 39.36 | 32,958,798 | +0.18(+0.47%) |
Aug 17, 2011 | 39.30 | 39.65 | 38.88 | 39.17 | 19,957,962 | -0.28(-0.71%) |
Aug 16, 2011 | 39.09 | 39.88 | 38.85 | 39.45 | 33,682,264 | +1.47(+3.88%) |
Aug 15, 2011 | 37.90 | 38.06 | 37.46 | 37.98 | 19,515,074 | +0.17(+0.46%) |
Aug 12, 2011 | 38.07 | 38.23 | 37.45 | 37.81 | 19,950,320 | +0.02(+0.04%) |
Aug 11, 2011 | 37.12 | 38.30 | 37.12 | 37.79 | 28,423,794 | +1.00(+2.73%) |
Aug 10, 2011 | 38.01 | 38.04 | 36.71 | 36.79 | 35,534,268 | -1.55(-4.05%) |
Aug 09, 2011 | 38.33 | 38.41 | 36.72 | 38.34 | 31,796,120 | +1.43(+3.88%) |
Aug 08, 2011 | 38.33 | 38.73 | 36.79 | 36.91 | 43,794,056 | -1.46(-3.80%) |
Aug 05, 2011 | 38.17 | 38.42 | 37.41 | 38.36 | 36,184,152 | +0.57(+1.50%) |
Aug 04, 2011 | 38.47 | 38.47 | 37.78 | 37.80 | 34,522,404 | -0.89(-2.30%) |
Aug 03, 2011 | 39.05 | 39.27 | 38.48 | 38.69 | 28,438,344 | -0.30(-0.77%) |
Aug 02, 2011 | 39.41 | 39.65 | 38.98 | 38.99 | 20,203,854 | -0.71(-1.79%) |
Aug 01, 2011 | 39.77 | 39.98 | 39.28 | 39.70 | 14,166,570 | -0.07(-0.17%) |
Jul 29, 2011 | 39.82 | 40.10 | 39.73 | 39.77 | 17,495,128 | -0.21(-0.53%) |
Jul 28, 2011 | 40.22 | 40.40 | 39.96 | 39.98 | 11,808,020 | -0.20(-0.49%) |
Jul 27, 2011 | 40.32 | 40.55 | 40.11 | 40.17 | 16,170,748 | -0.26(-0.63%) |
Jul 26, 2011 | 40.76 | 40.81 | 40.37 | 40.43 | 14,489,214 | -0.29(-0.70%) |
Jul 25, 2011 | 40.76 | 41.04 | 40.70 | 40.72 | 10,839,047 | -0.41(-1.01%) |
Jul 22, 2011 | 41.18 | 41.28 | 40.93 | 41.13 | 9,016,388 | +0.04(+0.09%) |
Jul 21, 2011 | 40.74 | 41.26 | 40.67 | 41.09 | 14,069,703 | +0.44(+1.08%) |
Jul 20, 2011 | 40.67 | 40.72 | 40.44 | 40.66 | 11,740,783 | -0.06(-0.15%) |
Jul 19, 2011 | 40.29 | 40.76 | 40.24 | 40.72 | 11,380,010 | +0.49(+1.22%) |
Jul 18, 2011 | 40.30 | 40.39 | 40.12 | 40.23 | 10,894,454 | -0.23(-0.58%) |
Jul 15, 2011 | 40.54 | 40.72 | 40.33 | 40.46 | 13,504,612 | +0.00(+0.00%) |
Jul 14, 2011 | 40.38 | 40.51 | 40.27 | 40.46 | 20,573,914 | -0.29(-0.72%) |
Jul 13, 2011 | 40.79 | 40.94 | 40.62 | 40.76 | 13,457,908 | +0.06(+0.15%) |
Jul 12, 2011 | 40.63 | 41.06 | 40.56 | 40.70 | 12,572,958 | +0.05(+0.13%) |
Jul 11, 2011 | 40.60 | 40.80 | 40.51 | 40.64 | 10,005,119 | -0.16(-0.39%) |
Jul 08, 2011 | 40.93 | 40.98 | 40.57 | 40.80 | 12,106,133 | -0.31(-0.75%) |
Jul 07, 2011 | 41.17 | 41.35 | 40.88 | 41.11 | 16,992,824 | +0.58(+1.43%) |
Jul 06, 2011 | 40.31 | 40.70 | 40.31 | 40.53 | 10,706,687 | +0.25(+0.62%) |
Jul 05, 2011 | 40.24 | 40.40 | 40.00 | 40.28 | 12,210,829 | -0.09(-0.22%) |
Jul 01, 2011 | 40.13 | 40.47 | 39.99 | 40.37 | 12,565,560 | +0.28(+0.70%) |
Jun 30, 2011 | 39.73 | 40.11 | 39.65 | 40.09 | 13,233,850 | +0.38(+0.95%) |
Jun 29, 2011 | 39.70 | 39.83 | 39.56 | 39.71 | 11,752,608 | +0.08(+0.21%) |
Jun 28, 2011 | 39.56 | 39.63 | 39.34 | 39.63 | 14,563,808 | +0.18(+0.46%) |
Jun 27, 2011 | 39.47 | 39.80 | 39.44 | 39.45 | 13,475,924 | -0.09(-0.23%) |
Jun 24, 2011 | 40.13 | 40.30 | 39.50 | 39.54 | 27,526,656 | -0.66(-1.65%) |
Jun 23, 2011 | 40.26 | 40.51 | 39.73 | 40.20 | 24,066,008 | +0.21(+0.53%) |
Jun 22, 2011 | 40.06 | 40.20 | 39.86 | 39.99 | 14,034,055 | -0.21(-0.53%) |
Jun 21, 2011 | 40.06 | 40.20 | 39.80 | 40.20 | 14,435,612 | +0.19(+0.47%) |
Jun 20, 2011 | 39.96 | 40.05 | 39.86 | 40.02 | 20,144,552 | +0.17(+0.42%) |
Jun 17, 2011 | 40.03 | 40.20 | 39.85 | 39.85 | 27,284,026 | -0.01(-0.02%) |
Jun 16, 2011 | 39.58 | 39.96 | 39.38 | 39.86 | 15,566,340 | +0.38(+0.97%) |
Jun 15, 2011 | 39.71 | 39.71 | 39.08 | 39.47 | 20,311,390 | -0.45(-1.12%) |
Jun 14, 2011 | 39.88 | 40.18 | 39.81 | 39.92 | 11,660,665 | +0.22(+0.55%) |
Jun 13, 2011 | 39.92 | 40.17 | 39.67 | 39.70 | 16,628,047 | -0.08(-0.19%) |
Jun 10, 2011 | 40.49 | 40.62 | 39.75 | 39.77 | 19,335,796 | -0.68(-1.68%) |
Jun 09, 2011 | 40.54 | 40.91 | 40.45 | 40.45 | 15,031,755 | -0.05(-0.13%) |
Jun 08, 2011 | 40.45 | 40.68 | 40.31 | 40.51 | 15,455,725 | -0.11(-0.26%) |
Jun 07, 2011 | 40.68 | 40.97 | 40.57 | 40.61 | 13,141,966 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.88 | 40.36 | 40.56 | 14,935,359 | +0.08(+0.19%) |
Jun 03, 2011 | 40.10 | 40.63 | 40.02 | 40.48 | 17,612,394 | -0.84(-2.04%) |
May 24, 2011 | 41.68 | 41.73 | 41.20 | 41.33 | 16,224,473 | -0.33(-0.80%) |
May 23, 2011 | 41.49 | 41.87 | 41.49 | 41.66 | 9,733,019 | -0.05(-0.13%) |
May 20, 2011 | 41.91 | 42.02 | 41.63 | 41.71 | 11,669,011 | -0.14(-0.34%) |
May 19, 2011 | 41.67 | 41.95 | 41.52 | 41.86 | 10,189,977 | +0.23(+0.54%) |
May 18, 2011 | 41.87 | 41.90 | 41.46 | 41.63 | 15,132,202 | -0.27(-0.65%) |
May 17, 2011 | 41.92 | 42.47 | 41.68 | 41.90 | 19,346,564 | -0.39(-0.93%) |
May 16, 2011 | 41.95 | 42.60 | 41.86 | 42.29 | 18,792,392 | +0.26(+0.61%) |
May 13, 2011 | 42.08 | 42.27 | 41.75 | 42.04 | 11,888,939 | +0.00(+0.00%) |
May 12, 2011 | 41.68 | 42.12 | 41.43 | 42.04 | 11,852,732 | +0.41(+1.00%) |
May 11, 2011 | 41.58 | 41.95 | 41.52 | 41.62 | 12,498,101 | +0.00(+0.01%) |
May 10, 2011 | 41.33 | 41.67 | 41.30 | 41.62 | 11,691,265 | +0.32(+0.78%) |
May 09, 2011 | 41.20 | 41.49 | 41.00 | 41.30 | 8,757,777 | +0.06(+0.15%) |
May 06, 2011 | 41.45 | 41.63 | 41.12 | 41.24 | 10,746,809 | -0.04(-0.09%) |
May 05, 2011 | 41.33 | 41.67 | 41.14 | 41.27 | 14,859,703 | -0.22(-0.54%) |
May 04, 2011 | 41.45 | 41.81 | 41.37 | 41.50 | 10,897,858 | -0.07(-0.16%) |
May 03, 2011 | 41.28 | 41.80 | 41.19 | 41.57 | 14,843,101 | +0.31(+0.76%) |
May 02, 2011 | 41.08 | 41.27 | 41.08 | 41.25 | 10,912,094 | +0.04(+0.11%) |
Apr 29, 2011 | 40.78 | 41.34 | 40.72 | 41.21 | 13,095,131 | +0.22(+0.53%) |
Apr 28, 2011 | 40.69 | 41.07 | 40.68 | 40.99 | 13,110,531 | +0.20(+0.50%) |
Apr 27, 2011 | 40.38 | 40.93 | 40.38 | 40.79 | 12,976,919 | +0.38(+0.95%) |
Apr 26, 2011 | 40.02 | 40.64 | 39.93 | 40.41 | 16,000,986 | +0.40(+1.01%) |
Apr 25, 2011 | 40.08 | 40.09 | 39.90 | 40.00 | 7,758,922 | -0.16(-0.39%) |
Apr 21, 2011 | 40.34 | 40.42 | 40.04 | 40.16 | 7,836,000 | -0.08(-0.20%) |
Apr 20, 2011 | 40.29 | 40.44 | 40.20 | 40.24 | 9,896,942 | +0.25(+0.64%) |
Apr 19, 2011 | 39.92 | 40.08 | 39.80 | 39.99 | 8,208,213 | +0.03(+0.08%) |
Apr 18, 2011 | 39.78 | 40.21 | 39.66 | 39.96 | 12,693,172 | -0.18(-0.45%) |
Apr 15, 2011 | 40.14 | 40.24 | 39.95 | 40.14 | 11,635,553 | +0.04(+0.09%) |
Apr 14, 2011 | 40.08 | 40.28 | 39.88 | 40.10 | 9,912,349 | -0.10(-0.24%) |
Apr 13, 2011 | 40.26 | 40.44 | 40.10 | 40.20 | 11,477,882 | +0.08(+0.21%) |
Apr 12, 2011 | 39.49 | 40.29 | 39.48 | 40.11 | 17,945,000 | +0.52(+1.33%) |
Apr 11, 2011 | 39.38 | 39.66 | 39.27 | 39.59 | 9,965,214 | +0.21(+0.53%) |
Apr 08, 2011 | 39.73 | 39.84 | 39.18 | 39.38 | 12,990,255 | -0.34(-0.87%) |
Apr 07, 2011 | 39.61 | 39.91 | 39.54 | 39.72 | 16,252,640 | +0.02(+0.04%) |
Apr 06, 2011 | 39.48 | 39.88 | 39.48 | 39.71 | 11,162,153 | +0.18(+0.46%) |
Apr 05, 2011 | 39.50 | 39.87 | 39.48 | 39.53 | 11,839,111 | +0.07(+0.17%) |
Apr 04, 2011 | 39.21 | 39.60 | 39.02 | 39.46 | 12,308,074 | +0.39(+1.00%) |
Apr 01, 2011 | 39.16 | 39.24 | 38.91 | 39.07 | 10,630,538 | +0.06(+0.15%) |
Mar 31, 2011 | 39.09 | 39.21 | 38.89 | 39.01 | 14,563,618 | -0.23(-0.59%) |
Mar 30, 2011 | 39.24 | 39.24 | 39.24 | 39.24 | 11,429,437 | +0.08(+0.19%) |
Mar 29, 2011 | 39.01 | 39.26 | 39.00 | 39.17 | 11,624,979 | +0.05(+0.13%) |
Mar 28, 2011 | 39.21 | 39.35 | 38.98 | 39.12 | 11,149,737 | -0.12(-0.31%) |
Mar 25, 2011 | 39.39 | 39.48 | 39.18 | 39.24 | 10,163,810 | -0.18(-0.46%) |
Mar 24, 2011 | 38.85 | 39.69 | 38.80 | 39.42 | 20,108,992 | +0.71(+1.84%) |
Mar 23, 2011 | 38.86 | 38.88 | 38.51 | 38.70 | 18,054,970 | -0.27(-0.69%) |
Mar 22, 2011 | 38.95 | 39.08 | 38.82 | 38.97 | 11,252,750 | +0.06(+0.15%) |
Mar 21, 2011 | 38.89 | 38.95 | 38.78 | 38.91 | 11,639,175 | +0.30(+0.78%) |
Mar 18, 2011 | 38.70 | 38.89 | 38.41 | 38.61 | 15,765,310 | +0.11(+0.29%) |
Mar 17, 2011 | 38.78 | 38.88 | 38.25 | 38.50 | 14,526,751 | -0.01(-0.02%) |
Mar 16, 2011 | 38.61 | 38.88 | 38.20 | 38.51 | 21,958,106 | -0.51(-1.31%) |
Mar 15, 2011 | 39.03 | 39.24 | 39.00 | 39.02 | 18,491,862 | -0.19(-0.50%) |
Mar 14, 2011 | 39.24 | 39.36 | 39.02 | 39.21 | 13,637,066 | -0.20(-0.51%) |
Mar 11, 2011 | 39.45 | 39.69 | 39.08 | 39.42 | 19,403,666 | -0.04(-0.11%) |
Mar 10, 2011 | 39.24 | 40.38 | 39.17 | 39.46 | 24,432,218 | -0.02(-0.04%) |
Mar 09, 2011 | 39.18 | 39.60 | 39.14 | 39.48 | 15,188,961 | +0.45(+1.14%) |
Mar 08, 2011 | 38.78 | 39.10 | 38.71 | 39.03 | 16,019,422 | +0.31(+0.81%) |
Mar 07, 2011 | 38.90 | 38.92 | 38.52 | 38.72 | 17,512,746 | -0.04(-0.10%) |
Mar 04, 2011 | 39.00 | 39.07 | 38.50 | 38.75 | 21,141,510 | +0.04(+0.12%) |
Mar 03, 2011 | 38.84 | 38.90 | 38.48 | 38.71 | 16,815,248 | +0.19(+0.48%) |
Mar 02, 2011 | 38.90 | 38.98 | 38.49 | 38.52 | 14,977,671 | -0.23(-0.60%) |