Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.23 | 29.30 | 28.63 | 29.16 | 5,327,470 | +0.31(+1.06%) |
Jan 30, 2012 | 28.89 | 29.30 | 28.59 | 28.85 | 10,230,066 | -0.26(-0.88%) |
Jan 27, 2012 | 28.77 | 29.48 | 28.67 | 29.11 | 5,407,939 | +0.09(+0.33%) |
Jan 26, 2012 | 29.81 | 29.95 | 28.85 | 29.02 | 6,786,794 | -0.48(-1.63%) |
Jan 25, 2012 | 29.62 | 29.62 | 28.92 | 29.50 | 6,844,593 | +0.15(+0.52%) |
Jan 24, 2012 | 28.68 | 29.42 | 28.62 | 29.34 | 7,873,347 | +0.69(+2.42%) |
Jan 23, 2012 | 28.52 | 29.24 | 28.24 | 28.65 | 9,111,054 | +0.14(+0.49%) |
Jan 20, 2012 | 28.33 | 28.78 | 28.11 | 28.51 | 9,375,367 | -0.08(-0.28%) |
Jan 19, 2012 | 27.80 | 28.93 | 27.80 | 28.59 | 20,452,686 | +1.70(+6.32%) |
Jan 18, 2012 | 25.81 | 27.03 | 25.53 | 26.89 | 11,449,024 | +1.06(+4.12%) |
Jan 17, 2012 | 26.02 | 26.46 | 25.69 | 25.83 | 7,577,333 | -0.11(-0.44%) |
Jan 13, 2012 | 26.12 | 26.18 | 25.63 | 25.94 | 8,554,552 | -0.44(-1.68%) |
Jan 12, 2012 | 26.36 | 26.56 | 26.09 | 26.39 | 6,800,728 | -0.04(-0.13%) |
Jan 11, 2012 | 26.34 | 26.89 | 26.22 | 26.42 | 14,222,498 | +0.26(+0.98%) |
Jan 10, 2012 | 25.66 | 26.17 | 25.38 | 26.16 | 17,711,394 | +1.01(+4.01%) |
Jan 09, 2012 | 25.17 | 25.43 | 24.85 | 25.15 | 13,779,452 | -0.08(-0.31%) |
Jan 06, 2012 | 24.71 | 25.28 | 24.18 | 25.23 | 17,487,818 | +0.57(+2.32%) |
Jan 05, 2012 | 24.20 | 24.95 | 23.76 | 24.66 | 15,008,227 | +0.32(+1.32%) |
Jan 04, 2012 | 24.72 | 24.84 | 24.04 | 24.34 | 19,814,032 | -0.99(-3.92%) |
Dec 30, 2011 | 25.51 | 25.59 | 25.29 | 25.33 | 8,154,726 | -0.18(-0.71%) |
Dec 29, 2011 | 24.99 | 25.58 | 24.85 | 25.51 | 8,973,406 | +0.51(+2.06%) |
Dec 28, 2011 | 24.97 | 25.20 | 24.65 | 25.00 | 8,107,456 | -0.04(-0.16%) |
Dec 27, 2011 | 24.46 | 25.41 | 24.46 | 25.04 | 15,984,529 | +0.57(+2.32%) |
Dec 23, 2011 | 25.01 | 25.23 | 24.31 | 24.47 | 10,006,674 | -0.25(-1.02%) |
Dec 21, 2011 | 24.88 | 24.96 | 23.49 | 24.73 | 39,497,904 | -1.32(-5.07%) |
Dec 20, 2011 | 26.48 | 26.48 | 25.56 | 26.05 | 14,522,169 | +0.21(+0.82%) |
Dec 19, 2011 | 26.73 | 26.88 | 25.71 | 25.83 | 9,180,360 | -0.90(-3.35%) |
Dec 16, 2011 | 26.91 | 27.29 | 26.62 | 26.73 | 12,292,332 | +0.09(+0.33%) |
Dec 15, 2011 | 27.51 | 27.58 | 26.20 | 26.64 | 13,314,966 | -0.41(-1.53%) |
Dec 14, 2011 | 28.00 | 28.00 | 26.79 | 27.06 | 15,561,020 | -1.24(-4.38%) |
Dec 13, 2011 | 29.39 | 29.62 | 28.11 | 28.30 | 11,349,690 | -0.68(-2.36%) |
Dec 12, 2011 | 29.65 | 29.96 | 28.52 | 28.98 | 14,993,344 | -1.95(-6.30%) |
Dec 09, 2011 | 30.19 | 31.01 | 29.96 | 30.93 | 8,010,129 | +0.81(+2.69%) |
Dec 08, 2011 | 30.33 | 30.96 | 30.04 | 30.12 | 7,993,920 | -0.49(-1.60%) |
Dec 07, 2011 | 30.61 | 30.77 | 30.13 | 30.61 | 7,639,983 | -0.18(-0.59%) |
Dec 06, 2011 | 31.17 | 31.46 | 30.69 | 30.79 | 12,826,693 | -0.42(-1.35%) |
Dec 05, 2011 | 30.69 | 32.07 | 30.52 | 31.21 | 20,805,266 | +1.34(+4.49%) |
Dec 02, 2011 | 29.71 | 30.12 | 29.47 | 29.87 | 9,856,026 | +0.31(+1.06%) |
Dec 01, 2011 | 28.97 | 29.80 | 28.84 | 29.56 | 12,682,866 | -0.01(-0.03%) |
Nov 30, 2011 | 28.71 | 29.58 | 28.46 | 29.57 | 17,124,444 | +1.96(+7.08%) |
Nov 29, 2011 | 27.79 | 28.18 | 27.49 | 27.61 | 12,265,177 | -0.15(-0.53%) |
Nov 28, 2011 | 27.25 | 28.32 | 27.25 | 27.76 | 17,585,294 | +1.56(+5.96%) |
Nov 25, 2011 | 25.84 | 26.69 | 25.81 | 26.20 | 7,444,548 | -0.21(-0.81%) |
Nov 23, 2011 | 26.68 | 26.89 | 25.97 | 26.41 | 16,048,540 | -0.61(-2.27%) |
Nov 22, 2011 | 27.76 | 28.12 | 26.71 | 27.03 | 16,088,452 | -0.93(-3.33%) |
Nov 21, 2011 | 27.95 | 28.57 | 26.23 | 27.96 | 28,468,366 | -0.36(-1.28%) |
Nov 18, 2011 | 29.82 | 29.96 | 27.73 | 28.32 | 48,774,948 | -3.16(-10.04%) |
Nov 17, 2011 | 33.37 | 33.37 | 31.03 | 31.48 | 26,360,542 | -1.42(-4.30%) |
Nov 16, 2011 | 33.82 | 34.05 | 32.66 | 32.90 | 10,661,004 | -1.21(-3.54%) |
Nov 15, 2011 | 33.72 | 34.30 | 33.21 | 34.11 | 10,656,110 | +0.77(+2.31%) |
Nov 14, 2011 | 33.39 | 34.01 | 32.97 | 33.34 | 12,723,158 | +0.91(+2.81%) |
Nov 11, 2011 | 32.46 | 32.83 | 32.16 | 32.43 | 7,117,869 | +0.51(+1.61%) |
Nov 10, 2011 | 32.62 | 32.69 | 31.22 | 31.91 | 7,628,063 | -0.23(-0.73%) |
Nov 09, 2011 | 32.69 | 33.30 | 32.03 | 32.15 | 8,183,087 | -1.34(-4.01%) |
Nov 08, 2011 | 33.68 | 33.77 | 32.99 | 33.49 | 6,377,688 | +0.20(+0.59%) |
Nov 07, 2011 | 32.65 | 33.63 | 32.48 | 33.29 | 7,210,490 | +0.50(+1.53%) |
Nov 04, 2011 | 32.97 | 33.19 | 32.46 | 32.79 | 4,988,980 | -0.43(-1.29%) |
Nov 03, 2011 | 32.90 | 33.31 | 32.07 | 33.22 | 8,067,965 | +0.80(+2.47%) |
Nov 02, 2011 | 33.10 | 33.11 | 31.89 | 32.42 | 11,005,013 | -0.13(-0.39%) |
Nov 01, 2011 | 32.31 | 32.90 | 31.64 | 32.55 | 13,014,326 | -0.70(-2.12%) |
Oct 31, 2011 | 33.69 | 34.19 | 33.25 | 33.25 | 7,866,150 | -1.49(-4.29%) |
Oct 28, 2011 | 32.90 | 34.89 | 32.72 | 34.74 | 15,332,030 | +1.44(+4.33%) |
Oct 27, 2011 | 31.95 | 33.69 | 31.72 | 33.30 | 21,854,434 | +2.45(+7.93%) |
Oct 26, 2011 | 32.42 | 32.49 | 30.02 | 30.85 | 21,862,882 | -1.50(-4.63%) |
Oct 25, 2011 | 32.60 | 32.92 | 32.11 | 32.35 | 8,313,686 | -0.74(-2.24%) |
Oct 24, 2011 | 31.69 | 33.19 | 31.69 | 33.09 | 8,063,487 | +0.81(+2.51%) |
Oct 21, 2011 | 32.23 | 32.41 | 31.64 | 32.28 | 6,842,002 | +0.40(+1.26%) |
Oct 20, 2011 | 31.66 | 32.32 | 31.10 | 31.88 | 6,082,411 | +0.08(+0.24%) |
Oct 19, 2011 | 32.10 | 32.86 | 31.64 | 31.80 | 7,766,095 | -0.54(-1.68%) |
Oct 18, 2011 | 31.49 | 32.67 | 30.71 | 32.34 | 9,144,718 | +0.70(+2.23%) |
Oct 17, 2011 | 32.40 | 32.86 | 31.53 | 31.64 | 7,911,657 | -1.27(-3.85%) |
Oct 14, 2011 | 32.91 | 33.08 | 32.24 | 32.91 | 7,874,416 | +0.56(+1.74%) |
Oct 13, 2011 | 31.59 | 32.45 | 31.47 | 32.35 | 6,351,962 | +0.57(+1.80%) |
Oct 12, 2011 | 32.04 | 32.76 | 31.73 | 31.77 | 8,675,922 | -0.08(-0.26%) |
Oct 11, 2011 | 30.91 | 32.46 | 30.84 | 31.86 | 9,533,177 | +0.46(+1.48%) |
Oct 10, 2011 | 30.69 | 31.53 | 30.65 | 31.39 | 8,028,774 | +1.19(+3.94%) |
Oct 07, 2011 | 30.59 | 30.81 | 29.95 | 30.20 | 8,639,250 | -0.26(-0.85%) |
Oct 06, 2011 | 30.48 | 30.63 | 29.93 | 30.46 | 13,037,080 | +1.19(+4.05%) |
Oct 05, 2011 | 28.70 | 29.46 | 28.21 | 29.27 | 12,997,236 | -0.09(-0.30%) |
Oct 04, 2011 | 27.42 | 29.45 | 27.28 | 29.36 | 13,186,022 | +1.42(+5.08%) |
Oct 03, 2011 | 28.49 | 28.84 | 27.84 | 27.94 | 10,701,649 | -0.59(-2.07%) |
Sep 30, 2011 | 28.95 | 29.54 | 28.23 | 28.53 | 12,318,871 | -1.32(-4.41%) |
Sep 29, 2011 | 30.93 | 31.08 | 28.97 | 29.85 | 9,761,082 | -0.31(-1.04%) |
Sep 28, 2011 | 31.14 | 31.42 | 30.06 | 30.16 | 9,191,134 | -0.98(-3.16%) |
Sep 27, 2011 | 31.11 | 31.77 | 30.96 | 31.15 | 11,316,800 | +0.89(+2.95%) |
Sep 26, 2011 | 30.09 | 30.35 | 28.59 | 30.26 | 13,454,797 | +0.22(+0.73%) |
Sep 23, 2011 | 29.33 | 30.17 | 29.25 | 30.04 | 10,149,072 | +0.74(+2.52%) |
Sep 22, 2011 | 30.09 | 30.09 | 28.66 | 29.30 | 19,280,024 | -2.33(-7.37%) |
Sep 21, 2011 | 32.36 | 33.02 | 31.34 | 31.63 | 13,849,335 | -0.43(-1.35%) |
Sep 20, 2011 | 33.81 | 33.93 | 31.95 | 32.06 | 14,581,899 | -1.91(-5.64%) |
Sep 19, 2011 | 33.38 | 34.20 | 32.98 | 33.98 | 10,099,031 | -0.12(-0.35%) |
Sep 16, 2011 | 33.07 | 34.11 | 33.06 | 34.10 | 22,414,004 | +1.08(+3.28%) |
Sep 15, 2011 | 32.55 | 33.40 | 32.25 | 33.01 | 12,314,910 | +0.46(+1.43%) |
Sep 14, 2011 | 31.69 | 33.00 | 31.15 | 32.55 | 10,779,651 | +0.94(+2.99%) |
Sep 13, 2011 | 30.90 | 31.71 | 30.55 | 31.60 | 8,604,774 | +0.71(+2.30%) |
Sep 12, 2011 | 30.28 | 30.96 | 29.89 | 30.89 | 9,347,975 | +0.13(+0.41%) |
Sep 09, 2011 | 30.80 | 31.29 | 30.49 | 30.77 | 12,562,012 | -0.41(-1.33%) |
Sep 08, 2011 | 31.08 | 31.79 | 30.93 | 31.18 | 8,774,571 | -0.14(-0.45%) |
Sep 07, 2011 | 31.05 | 31.50 | 30.59 | 31.32 | 8,550,379 | +1.13(+3.75%) |
Sep 06, 2011 | 29.85 | 30.46 | 29.14 | 30.19 | 14,440,214 | -0.67(-2.17%) |
Sep 02, 2011 | 30.97 | 31.34 | 30.36 | 30.86 | 11,570,643 | -0.85(-2.67%) |
Sep 01, 2011 | 32.14 | 32.46 | 31.57 | 31.71 | 12,241,914 | -0.44(-1.36%) |
Aug 31, 2011 | 31.40 | 32.46 | 31.35 | 32.15 | 19,396,076 | +1.32(+4.28%) |
Aug 30, 2011 | 31.27 | 31.28 | 30.05 | 30.82 | 14,585,636 | -0.78(-2.46%) |
Aug 29, 2011 | 29.67 | 31.76 | 29.52 | 31.60 | 16,198,656 | +2.27(+7.73%) |
Aug 26, 2011 | 27.83 | 29.47 | 27.73 | 29.34 | 13,396,917 | +1.26(+4.47%) |
Aug 25, 2011 | 28.87 | 29.30 | 27.87 | 28.08 | 12,787,606 | -0.99(-3.39%) |
Aug 24, 2011 | 29.34 | 29.59 | 28.59 | 29.07 | 15,238,952 | -0.56(-1.89%) |
Aug 23, 2011 | 28.08 | 29.63 | 27.75 | 29.63 | 14,482,265 | +1.95(+7.04%) |
Aug 22, 2011 | 28.53 | 29.01 | 27.27 | 27.68 | 20,077,800 | -0.04(-0.13%) |
Aug 19, 2011 | 29.39 | 30.92 | 27.65 | 27.71 | 38,554,260 | -0.76(-2.68%) |
Aug 18, 2011 | 30.67 | 30.75 | 28.12 | 28.48 | 30,531,530 | -3.06(-9.70%) |
Aug 17, 2011 | 33.19 | 33.39 | 30.93 | 31.54 | 18,508,110 | -1.71(-5.15%) |
Aug 16, 2011 | 34.45 | 34.54 | 32.46 | 33.25 | 13,116,748 | -1.05(-3.06%) |
Aug 15, 2011 | 34.06 | 34.44 | 33.48 | 34.30 | 7,341,561 | +0.82(+2.45%) |
Aug 12, 2011 | 33.93 | 34.08 | 33.20 | 33.48 | 8,336,447 | -0.12(-0.35%) |
Aug 11, 2011 | 32.37 | 34.14 | 32.01 | 33.59 | 10,671,197 | +1.58(+4.93%) |
Aug 10, 2011 | 32.36 | 33.02 | 31.74 | 32.02 | 12,778,006 | -1.07(-3.23%) |
Aug 09, 2011 | 33.03 | 33.11 | 30.77 | 33.08 | 13,787,098 | +1.89(+6.07%) |
Aug 08, 2011 | 33.03 | 33.44 | 30.91 | 31.19 | 13,339,438 | -2.69(-7.93%) |
Aug 05, 2011 | 34.77 | 35.05 | 32.45 | 33.88 | 13,001,654 | +0.06(+0.19%) |
Aug 04, 2011 | 35.58 | 35.70 | 33.76 | 33.81 | 10,855,966 | -2.13(-5.94%) |
Aug 03, 2011 | 36.23 | 36.54 | 34.25 | 35.95 | 10,407,201 | +0.18(+0.50%) |
Aug 02, 2011 | 36.10 | 37.09 | 35.75 | 35.77 | 7,231,926 | -0.60(-1.65%) |
Aug 01, 2011 | 37.09 | 37.19 | 35.58 | 36.37 | 7,658,078 | +0.24(+0.66%) |
Jul 29, 2011 | 36.12 | 36.45 | 35.35 | 36.13 | 7,023,358 | -0.35(-0.95%) |
Jul 28, 2011 | 36.53 | 36.85 | 36.02 | 36.48 | 8,052,929 | +0.18(+0.49%) |
Jul 27, 2011 | 37.74 | 37.75 | 36.21 | 36.30 | 9,359,282 | -1.59(-4.19%) |
Jul 26, 2011 | 37.45 | 38.10 | 36.97 | 37.89 | 7,120,565 | +0.53(+1.42%) |
Jul 25, 2011 | 37.13 | 37.86 | 37.08 | 37.36 | 4,986,473 | -0.19(-0.52%) |
Jul 22, 2011 | 37.62 | 37.93 | 37.46 | 37.55 | 8,109,419 | +0.83(+2.26%) |
Jul 21, 2011 | 38.42 | 38.56 | 36.52 | 36.72 | 13,650,067 | -1.94(-5.01%) |
Jul 20, 2011 | 39.97 | 39.97 | 38.30 | 38.66 | 7,643,267 | -1.12(-2.81%) |
Jul 19, 2011 | 38.37 | 39.98 | 38.34 | 39.78 | 8,370,508 | +1.67(+4.38%) |
Jul 18, 2011 | 38.39 | 38.45 | 37.68 | 38.11 | 4,462,726 | -0.44(-1.15%) |
Jul 15, 2011 | 38.03 | 38.58 | 37.73 | 38.55 | 6,172,400 | +0.98(+2.60%) |
Jul 14, 2011 | 38.16 | 38.63 | 37.46 | 37.57 | 6,661,694 | -0.60(-1.57%) |
Jul 13, 2011 | 38.06 | 38.59 | 38.04 | 38.17 | 5,304,011 | +0.49(+1.31%) |
Jul 12, 2011 | 38.23 | 38.32 | 37.58 | 37.68 | 5,370,546 | -0.38(-1.00%) |
Jul 11, 2011 | 38.60 | 39.04 | 37.87 | 38.06 | 8,070,276 | -1.06(-2.71%) |
Jul 08, 2011 | 38.56 | 39.19 | 38.45 | 39.12 | 7,127,658 | -0.36(-0.92%) |
Jul 07, 2011 | 39.32 | 39.95 | 39.22 | 39.48 | 9,966,794 | +0.46(+1.18%) |
Jul 06, 2011 | 38.38 | 39.06 | 37.94 | 39.02 | 10,222,544 | +0.58(+1.52%) |
Jul 05, 2011 | 37.35 | 38.51 | 37.07 | 38.44 | 8,179,026 | +1.14(+3.05%) |
Jul 01, 2011 | 37.28 | 37.58 | 36.78 | 37.30 | 6,390,909 | +0.10(+0.28%) |
Jun 30, 2011 | 36.74 | 37.35 | 36.68 | 37.20 | 7,054,214 | +0.68(+1.87%) |
Jun 29, 2011 | 36.88 | 36.88 | 36.24 | 36.51 | 4,940,305 | -0.28(-0.76%) |
Jun 28, 2011 | 36.30 | 36.95 | 36.16 | 36.79 | 5,738,294 | +0.57(+1.57%) |
Jun 27, 2011 | 35.52 | 36.38 | 35.22 | 36.23 | 5,844,544 | +0.51(+1.43%) |
Jun 24, 2011 | 36.00 | 36.35 | 35.32 | 35.71 | 11,164,601 | -0.36(-1.00%) |
Jun 23, 2011 | 34.96 | 36.16 | 34.96 | 36.07 | 8,488,017 | +0.58(+1.64%) |
Jun 22, 2011 | 35.75 | 36.15 | 35.23 | 35.49 | 7,712,093 | -0.44(-1.23%) |
Jun 21, 2011 | 34.98 | 36.03 | 34.87 | 35.93 | 8,956,649 | +1.12(+3.21%) |
Jun 20, 2011 | 34.73 | 34.92 | 34.65 | 34.82 | 5,283,112 | -0.02(-0.06%) |
Jun 17, 2011 | 34.81 | 35.05 | 34.51 | 34.84 | 13,333,358 | +0.56(+1.64%) |
Jun 16, 2011 | 34.79 | 35.06 | 33.63 | 34.28 | 11,215,423 | -0.54(-1.56%) |
Jun 15, 2011 | 34.70 | 35.30 | 34.32 | 34.82 | 12,731,653 | -0.29(-0.82%) |
Jun 14, 2011 | 34.84 | 35.53 | 34.49 | 35.11 | 9,140,785 | +0.88(+2.57%) |
Jun 13, 2011 | 35.10 | 35.18 | 34.15 | 34.23 | 9,596,752 | -0.80(-2.28%) |
Jun 10, 2011 | 35.44 | 35.82 | 34.80 | 35.03 | 6,964,165 | -0.38(-1.07%) |
Jun 09, 2011 | 35.40 | 35.64 | 34.96 | 35.41 | 7,756,018 | +0.38(+1.10%) |
Jun 08, 2011 | 35.39 | 35.57 | 34.58 | 35.02 | 7,907,824 | -0.44(-1.24%) |
Jun 07, 2011 | 35.78 | 35.90 | 35.18 | 35.46 | 7,674,283 | -0.20(-0.55%) |
Jun 06, 2011 | 36.07 | 36.30 | 35.44 | 35.66 | 7,255,870 | -0.54(-1.49%) |
Jun 03, 2011 | 36.07 | 36.69 | 35.92 | 36.20 | 7,060,030 | -1.40(-3.73%) |
May 24, 2011 | 36.90 | 38.04 | 36.83 | 37.60 | 22,749,790 | +1.32(+3.65%) |
May 23, 2011 | 36.01 | 36.65 | 35.76 | 36.28 | 15,816,109 | -0.33(-0.89%) |
May 20, 2011 | 36.26 | 37.38 | 35.58 | 36.60 | 42,265,696 | +2.70(+7.95%) |
May 19, 2011 | 33.93 | 34.31 | 33.34 | 33.91 | 16,919,496 | +0.39(+1.16%) |
May 18, 2011 | 32.51 | 33.68 | 32.48 | 33.52 | 10,487,766 | +1.04(+3.21%) |
May 17, 2011 | 32.12 | 32.66 | 31.77 | 32.48 | 11,967,116 | +0.28(+0.87%) |
May 16, 2011 | 33.18 | 33.43 | 31.96 | 32.20 | 11,225,100 | -1.49(-4.41%) |
May 13, 2011 | 33.90 | 34.35 | 33.64 | 33.68 | 5,557,694 | -0.14(-0.43%) |
May 12, 2011 | 33.58 | 33.96 | 32.89 | 33.83 | 5,317,949 | +0.28(+0.83%) |
May 11, 2011 | 33.85 | 34.20 | 33.21 | 33.55 | 4,801,139 | -0.25(-0.73%) |
May 10, 2011 | 33.35 | 33.86 | 33.15 | 33.80 | 5,551,891 | +0.66(+2.00%) |
May 09, 2011 | 33.10 | 33.30 | 32.63 | 33.13 | 4,020,681 | +0.10(+0.29%) |
May 06, 2011 | 33.36 | 33.64 | 32.63 | 33.04 | 6,822,929 | +0.34(+1.03%) |
May 05, 2011 | 32.45 | 33.16 | 32.42 | 32.70 | 7,014,106 | -0.17(-0.53%) |
May 04, 2011 | 33.27 | 33.34 | 32.25 | 32.87 | 8,627,788 | -0.50(-1.49%) |
May 03, 2011 | 33.96 | 34.03 | 32.90 | 33.37 | 7,602,085 | -0.63(-1.86%) |
May 02, 2011 | 33.99 | 34.08 | 33.92 | 34.00 | 7,446,058 | -0.60(-1.74%) |
Apr 29, 2011 | 34.33 | 34.83 | 34.02 | 34.60 | 5,425,458 | +0.19(+0.54%) |
Apr 28, 2011 | 34.48 | 34.70 | 33.73 | 34.42 | 6,941,171 | -0.29(-0.84%) |
Apr 27, 2011 | 34.28 | 34.77 | 33.40 | 34.71 | 7,550,882 | +0.35(+1.02%) |
Apr 26, 2011 | 34.73 | 35.09 | 34.02 | 34.36 | 7,537,889 | -0.30(-0.86%) |
Apr 25, 2011 | 34.70 | 34.85 | 34.38 | 34.66 | 7,119,103 | -0.26(-0.76%) |
Apr 21, 2011 | 35.18 | 35.45 | 34.70 | 34.92 | 9,545,917 | -0.55(-1.56%) |
Apr 20, 2011 | 33.66 | 35.57 | 33.48 | 35.47 | 22,258,414 | +2.88(+8.85%) |
Apr 19, 2011 | 32.89 | 33.10 | 32.01 | 32.59 | 10,579,618 | -0.41(-1.26%) |
Apr 18, 2011 | 33.08 | 33.21 | 32.59 | 33.00 | 8,351,439 | -0.38(-1.15%) |
Apr 15, 2011 | 33.28 | 33.53 | 32.84 | 33.39 | 7,841,854 | +0.18(+0.53%) |
Apr 14, 2011 | 33.24 | 33.56 | 32.96 | 33.21 | 7,075,446 | -0.34(-1.01%) |
Apr 13, 2011 | 33.51 | 33.75 | 33.16 | 33.55 | 8,239,320 | +0.39(+1.17%) |
Apr 12, 2011 | 33.16 | 33.31 | 32.66 | 33.16 | 9,817,508 | -0.45(-1.34%) |
Apr 11, 2011 | 33.60 | 34.23 | 33.46 | 33.61 | 9,442,382 | -0.01(-0.02%) |
Apr 08, 2011 | 33.59 | 33.90 | 33.33 | 33.62 | 9,218,090 | +0.17(+0.52%) |
Apr 07, 2011 | 33.30 | 33.63 | 32.96 | 33.45 | 10,441,458 | +0.63(+1.93%) |
Apr 06, 2011 | 33.51 | 33.69 | 32.31 | 32.81 | 10,203,063 | -0.54(-1.63%) |
Apr 05, 2011 | 33.24 | 33.55 | 32.82 | 33.36 | 9,109,949 | -0.12(-0.37%) |
Apr 04, 2011 | 33.61 | 33.67 | 32.99 | 33.48 | 6,003,111 | -0.00(-0.01%) |
Apr 01, 2011 | 33.70 | 34.13 | 33.28 | 33.49 | 11,577,540 | +0.13(+0.40%) |
Mar 31, 2011 | 33.07 | 33.45 | 32.88 | 33.35 | 10,969,991 | -0.23(-0.68%) |
Mar 30, 2011 | 31.94 | 33.65 | 31.83 | 33.58 | 16,535,728 | +1.77(+5.56%) |
Mar 29, 2011 | 31.73 | 32.32 | 31.49 | 31.81 | 8,312,768 | -0.15(-0.46%) |
Mar 28, 2011 | 31.94 | 32.20 | 31.37 | 31.96 | 6,450,014 | +0.13(+0.42%) |
Mar 25, 2011 | 32.30 | 32.52 | 31.77 | 31.82 | 11,260,947 | -0.45(-1.39%) |
Mar 24, 2011 | 31.38 | 32.31 | 31.11 | 32.27 | 17,228,200 | +1.78(+5.84%) |
Mar 23, 2011 | 30.19 | 30.66 | 29.71 | 30.49 | 10,324,096 | +0.16(+0.52%) |
Mar 22, 2011 | 30.92 | 31.01 | 30.15 | 30.33 | 12,408,496 | -0.73(-2.35%) |
Mar 21, 2011 | 31.19 | 31.21 | 30.88 | 31.06 | 13,922,519 | +1.10(+3.67%) |
Mar 18, 2011 | 31.00 | 31.02 | 29.38 | 29.96 | 18,707,858 | -0.58(-1.90%) |
Mar 17, 2011 | 31.43 | 31.52 | 30.48 | 30.54 | 12,223,026 | -0.47(-1.51%) |
Mar 16, 2011 | 31.31 | 32.02 | 30.75 | 31.01 | 16,601,830 | -0.34(-1.07%) |
Mar 15, 2011 | 31.04 | 31.65 | 30.96 | 31.35 | 11,569,317 | +0.15(+0.49%) |
Mar 14, 2011 | 31.36 | 32.03 | 31.00 | 31.19 | 12,091,194 | -0.73(-2.29%) |
Mar 11, 2011 | 31.21 | 32.28 | 31.21 | 31.93 | 8,267,337 | +0.17(+0.53%) |
Mar 10, 2011 | 31.39 | 31.94 | 30.90 | 31.76 | 12,675,608 | -0.13(-0.40%) |
Mar 09, 2011 | 31.60 | 31.98 | 31.25 | 31.89 | 8,782,165 | +0.10(+0.31%) |
Mar 08, 2011 | 31.82 | 32.25 | 31.51 | 31.79 | 9,312,929 | -0.17(-0.55%) |
Mar 07, 2011 | 32.20 | 32.70 | 31.26 | 31.96 | 14,698,984 | -0.49(-1.50%) |
Mar 04, 2011 | 32.87 | 32.94 | 32.04 | 32.45 | 15,916,020 | -0.02(-0.08%) |
Mar 03, 2011 | 32.44 | 32.88 | 31.98 | 32.48 | 13,329,689 | +0.51(+1.61%) |
Mar 02, 2011 | 32.08 | 33.01 | 31.71 | 31.96 | 15,552,790 | -0.01(-0.03%) |
Mar 01, 2011 | 33.12 | 33.18 | 31.77 | 31.97 | 18,300,482 | -1.05(-3.19%) |
Feb 28, 2011 | 34.17 | 34.31 | 32.05 | 33.02 | 27,602,084 | -1.64(-4.73%) |
Feb 25, 2011 | 33.54 | 36.95 | 34.28 | 34.66 | 31,832,052 | +1.13(+3.36%) |
Feb 24, 2011 | 33.62 | 34.00 | 32.98 | 33.54 | 17,243,146 | +0.24(+0.71%) |
Feb 23, 2011 | 34.12 | 34.63 | 32.54 | 33.30 | 13,064,900 | -0.84(-2.47%) |
Feb 22, 2011 | 35.16 | 35.38 | 33.77 | 34.14 | 10,100,977 | -1.58(-4.42%) |
Feb 18, 2011 | 35.33 | 35.82 | 35.11 | 35.72 | 7,955,883 | +0.53(+1.52%) |
Feb 17, 2011 | 35.47 | 35.58 | 35.01 | 35.19 | 8,738,143 | -0.45(-1.27%) |
Feb 16, 2011 | 35.64 | 35.85 | 35.34 | 35.64 | 6,039,346 | +0.06(+0.18%) |
Feb 15, 2011 | 36.23 | 36.58 | 35.33 | 35.58 | 9,982,571 | +0.07(+0.19%) |
Feb 14, 2011 | 35.16 | 36.02 | 35.16 | 35.51 | 7,196,256 | +0.18(+0.50%) |
Feb 11, 2011 | 34.33 | 35.47 | 33.98 | 35.33 | 8,588,228 | +0.89(+2.57%) |
Feb 10, 2011 | 33.25 | 34.54 | 33.03 | 34.45 | 8,631,068 | +0.88(+2.61%) |
Feb 09, 2011 | 34.03 | 34.03 | 33.27 | 33.57 | 6,101,680 | -0.46(-1.36%) |
Feb 08, 2011 | 34.21 | 34.42 | 33.64 | 34.03 | 8,441,909 | -0.15(-0.44%) |
Feb 07, 2011 | 34.48 | 34.63 | 34.00 | 34.18 | 9,064,337 | -0.26(-0.76%) |
Feb 04, 2011 | 33.78 | 34.63 | 33.55 | 34.44 | 9,108,350 | +0.94(+2.82%) |
Feb 03, 2011 | 33.71 | 34.08 | 33.18 | 33.50 | 7,944,163 | -0.23(-0.67%) |
Feb 02, 2011 | 32.85 | 34.20 | 32.84 | 33.73 | 10,096,411 | +0.86(+2.61%) |