Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.07 | 35.15 | 34.65 | 34.92 | 1,396,756 | -0.01(-0.03%) |
Jan 30, 2012 | 34.90 | 35.05 | 34.67 | 34.93 | 1,454,514 | -0.29(-0.82%) |
Jan 27, 2012 | 35.33 | 35.44 | 35.14 | 35.22 | 1,407,226 | -0.30(-0.84%) |
Jan 26, 2012 | 35.84 | 35.92 | 35.32 | 35.52 | 1,482,720 | -0.22(-0.60%) |
Jan 25, 2012 | 35.89 | 35.92 | 35.31 | 35.74 | 1,883,944 | -0.24(-0.68%) |
Jan 24, 2012 | 36.11 | 36.20 | 35.89 | 35.98 | 1,123,794 | -0.47(-1.28%) |
Jan 23, 2012 | 36.08 | 36.53 | 35.95 | 36.45 | 1,330,282 | +0.36(+0.99%) |
Jan 20, 2012 | 36.04 | 36.16 | 35.89 | 36.09 | 1,544,402 | +0.03(+0.08%) |
Jan 19, 2012 | 36.01 | 36.12 | 35.84 | 36.06 | 996,902 | +0.14(+0.39%) |
Jan 18, 2012 | 35.42 | 35.92 | 35.37 | 35.92 | 1,343,552 | +0.33(+0.92%) |
Jan 17, 2012 | 36.41 | 36.41 | 35.55 | 35.60 | 1,506,882 | -0.19(-0.52%) |
Jan 13, 2012 | 35.70 | 35.93 | 35.33 | 35.78 | 1,122,577 | -0.27(-0.75%) |
Jan 12, 2012 | 35.91 | 36.08 | 35.73 | 36.05 | 1,069,045 | +0.17(+0.47%) |
Jan 11, 2012 | 35.84 | 36.00 | 35.75 | 35.89 | 939,533 | -0.13(-0.36%) |
Jan 10, 2012 | 35.90 | 36.05 | 35.78 | 36.02 | 1,313,829 | +0.60(+1.69%) |
Jan 09, 2012 | 35.49 | 35.61 | 35.27 | 35.42 | 1,299,946 | +0.11(+0.32%) |
Jan 06, 2012 | 35.69 | 35.69 | 35.22 | 35.31 | 992,326 | -0.31(-0.87%) |
Jan 05, 2012 | 35.44 | 35.76 | 34.93 | 35.61 | 1,164,457 | +0.05(+0.13%) |
Jan 04, 2012 | 35.77 | 35.97 | 35.57 | 35.57 | 1,764,687 | +0.33(+0.93%) |
Dec 30, 2011 | 35.49 | 35.49 | 35.24 | 35.24 | 661,629 | -0.25(-0.71%) |
Dec 29, 2011 | 35.25 | 35.53 | 35.12 | 35.49 | 753,114 | +0.35(+0.99%) |
Dec 28, 2011 | 35.56 | 35.64 | 35.07 | 35.15 | 1,082,488 | -0.51(-1.44%) |
Dec 27, 2011 | 35.62 | 35.89 | 35.62 | 35.66 | 759,318 | -0.11(-0.31%) |
Dec 23, 2011 | 35.57 | 35.77 | 35.38 | 35.77 | 927,518 | +0.45(+1.27%) |
Dec 21, 2011 | 35.11 | 35.37 | 34.90 | 35.32 | 1,720,068 | +0.26(+0.75%) |
Dec 20, 2011 | 34.66 | 35.13 | 34.66 | 35.06 | 2,563,100 | +0.87(+2.55%) |
Dec 19, 2011 | 34.62 | 34.76 | 34.09 | 34.19 | 1,518,439 | -0.40(-1.16%) |
Dec 16, 2011 | 34.98 | 35.10 | 34.40 | 34.59 | 2,637,380 | -0.22(-0.62%) |
Dec 15, 2011 | 35.34 | 35.45 | 34.76 | 34.81 | 1,783,050 | -0.09(-0.27%) |
Dec 14, 2011 | 34.81 | 35.31 | 34.71 | 34.90 | 2,129,387 | -0.09(-0.27%) |
Dec 13, 2011 | 35.45 | 36.02 | 34.74 | 35.00 | 2,084,292 | -0.35(-0.98%) |
Dec 12, 2011 | 35.69 | 35.72 | 35.09 | 35.34 | 1,680,512 | -0.77(-2.13%) |
Dec 09, 2011 | 35.68 | 36.29 | 35.66 | 36.11 | 1,971,962 | +0.70(+1.98%) |
Dec 08, 2011 | 36.33 | 36.43 | 35.33 | 35.41 | 2,324,770 | -1.24(-3.37%) |
Dec 07, 2011 | 36.38 | 36.77 | 36.16 | 36.64 | 1,656,922 | +0.01(+0.03%) |
Dec 06, 2011 | 36.44 | 36.91 | 36.28 | 36.63 | 1,610,677 | +0.18(+0.49%) |
Dec 05, 2011 | 36.37 | 36.84 | 36.18 | 36.46 | 1,779,722 | +0.66(+1.83%) |
Dec 02, 2011 | 36.17 | 36.51 | 35.75 | 35.80 | 1,551,454 | -0.07(-0.21%) |
Dec 01, 2011 | 35.80 | 36.06 | 35.67 | 35.88 | 1,287,130 | -0.09(-0.26%) |
Nov 30, 2011 | 35.46 | 36.02 | 35.22 | 35.97 | 2,924,654 | +1.62(+4.71%) |
Nov 29, 2011 | 34.52 | 34.59 | 34.28 | 34.35 | 1,657,667 | +0.02(+0.05%) |
Nov 28, 2011 | 34.29 | 34.54 | 34.04 | 34.33 | 1,765,715 | +0.78(+2.32%) |
Nov 25, 2011 | 33.40 | 33.95 | 33.31 | 33.55 | 821,605 | +0.09(+0.26%) |
Nov 23, 2011 | 34.09 | 34.14 | 33.47 | 33.47 | 1,758,522 | -1.02(-2.95%) |
Nov 22, 2011 | 34.77 | 34.92 | 34.42 | 34.49 | 1,626,448 | -0.26(-0.75%) |
Nov 21, 2011 | 35.18 | 35.19 | 34.53 | 34.75 | 1,778,557 | -0.93(-2.59%) |
Nov 18, 2011 | 35.54 | 35.84 | 35.30 | 35.67 | 1,855,271 | +0.42(+1.19%) |
Nov 17, 2011 | 35.85 | 36.17 | 35.08 | 35.25 | 2,274,711 | -0.65(-1.82%) |
Nov 16, 2011 | 36.14 | 36.66 | 35.85 | 35.91 | 1,824,698 | -0.77(-2.09%) |
Nov 15, 2011 | 36.24 | 36.85 | 36.08 | 36.67 | 1,735,928 | +0.30(+0.82%) |
Nov 14, 2011 | 36.65 | 36.75 | 36.21 | 36.37 | 1,393,668 | -0.53(-1.44%) |
Nov 11, 2011 | 36.67 | 37.03 | 36.55 | 36.91 | 1,350,012 | +0.76(+2.09%) |
Nov 10, 2011 | 36.31 | 36.41 | 35.79 | 36.15 | 1,686,342 | +0.34(+0.94%) |
Nov 09, 2011 | 36.26 | 36.54 | 35.74 | 35.81 | 2,945,538 | -1.43(-3.84%) |
Nov 08, 2011 | 37.02 | 37.32 | 36.66 | 37.24 | 2,207,756 | +0.37(+1.01%) |
Nov 07, 2011 | 36.76 | 36.89 | 36.22 | 36.87 | 1,433,135 | +0.17(+0.46%) |
Nov 04, 2011 | 36.49 | 36.83 | 36.17 | 36.70 | 2,097,382 | -0.07(-0.20%) |
Nov 03, 2011 | 36.57 | 36.88 | 36.00 | 36.78 | 2,297,474 | +0.44(+1.21%) |
Nov 02, 2011 | 36.33 | 36.82 | 35.96 | 36.34 | 2,696,068 | +0.68(+1.91%) |
Nov 01, 2011 | 35.96 | 36.64 | 35.60 | 35.65 | 2,560,930 | -1.44(-3.88%) |
Oct 31, 2011 | 37.84 | 37.99 | 36.51 | 37.09 | 1,887,081 | -1.48(-3.83%) |
Oct 28, 2011 | 38.64 | 38.68 | 38.25 | 38.57 | 1,936,105 | -0.13(-0.34%) |
Oct 27, 2011 | 37.98 | 38.92 | 37.72 | 38.70 | 2,545,588 | +1.81(+4.91%) |
Oct 26, 2011 | 36.66 | 37.04 | 36.08 | 36.89 | 1,910,769 | +0.68(+1.88%) |
Oct 25, 2011 | 36.50 | 36.90 | 35.96 | 36.21 | 2,327,756 | -0.58(-1.57%) |
Oct 24, 2011 | 36.27 | 36.90 | 36.16 | 36.79 | 2,423,405 | +0.66(+1.84%) |
Oct 21, 2011 | 35.37 | 36.12 | 35.35 | 36.12 | 2,756,982 | +1.07(+3.04%) |
Oct 20, 2011 | 34.11 | 35.09 | 33.99 | 35.06 | 3,164,700 | +1.01(+2.96%) |
Oct 19, 2011 | 34.40 | 34.89 | 33.98 | 34.05 | 1,814,901 | -0.37(-1.09%) |
Oct 18, 2011 | 33.26 | 34.59 | 33.05 | 34.42 | 2,265,022 | +1.22(+3.69%) |
Oct 17, 2011 | 33.99 | 33.99 | 33.15 | 33.20 | 1,708,578 | -0.96(-2.82%) |
Oct 14, 2011 | 33.96 | 34.23 | 33.65 | 34.16 | 1,306,427 | +0.55(+1.64%) |
Oct 13, 2011 | 33.41 | 33.78 | 32.97 | 33.61 | 1,778,592 | -0.10(-0.30%) |
Oct 12, 2011 | 33.84 | 34.00 | 33.68 | 33.71 | 2,613,583 | +0.07(+0.19%) |
Oct 11, 2011 | 33.52 | 33.92 | 33.30 | 33.65 | 1,151,700 | -0.07(-0.22%) |
Oct 10, 2011 | 33.02 | 33.72 | 33.02 | 33.72 | 1,813,693 | +1.33(+4.10%) |
Oct 07, 2011 | 33.33 | 33.33 | 32.36 | 32.39 | 2,462,073 | -0.69(-2.09%) |
Oct 06, 2011 | 32.95 | 33.09 | 32.61 | 33.09 | 2,197,850 | +0.39(+1.20%) |
Oct 05, 2011 | 31.96 | 32.85 | 31.68 | 32.69 | 2,681,918 | +0.82(+2.58%) |
Oct 04, 2011 | 30.89 | 31.95 | 30.74 | 31.87 | 4,635,047 | +0.57(+1.82%) |
Oct 03, 2011 | 32.44 | 32.59 | 31.29 | 31.30 | 3,067,931 | -0.98(-3.04%) |
Sep 30, 2011 | 32.52 | 32.96 | 32.28 | 32.28 | 2,413,245 | -0.64(-1.93%) |
Sep 29, 2011 | 33.04 | 33.24 | 32.23 | 32.92 | 2,301,620 | +0.57(+1.76%) |
Sep 28, 2011 | 33.19 | 33.54 | 32.35 | 32.35 | 2,331,453 | -0.83(-2.51%) |
Sep 27, 2011 | 33.84 | 34.06 | 32.99 | 33.18 | 2,144,446 | +0.07(+0.20%) |
Sep 26, 2011 | 32.45 | 33.14 | 31.81 | 33.11 | 2,042,814 | +0.97(+3.02%) |
Sep 23, 2011 | 31.85 | 32.18 | 31.57 | 32.14 | 2,050,007 | +0.13(+0.41%) |
Sep 22, 2011 | 31.99 | 32.43 | 31.64 | 32.01 | 3,699,188 | -0.95(-2.89%) |
Sep 21, 2011 | 34.60 | 34.65 | 32.96 | 32.96 | 2,185,794 | -1.58(-4.57%) |
Sep 20, 2011 | 34.72 | 35.15 | 34.51 | 34.54 | 1,879,736 | -0.04(-0.11%) |
Sep 19, 2011 | 34.47 | 34.81 | 34.09 | 34.58 | 1,733,262 | -0.52(-1.49%) |
Sep 16, 2011 | 35.09 | 35.44 | 34.74 | 35.10 | 1,898,729 | +0.12(+0.35%) |
Sep 15, 2011 | 34.66 | 34.98 | 34.35 | 34.98 | 1,497,706 | +0.58(+1.68%) |
Sep 14, 2011 | 34.24 | 34.74 | 33.68 | 34.40 | 2,031,910 | +0.33(+0.96%) |
Sep 13, 2011 | 34.08 | 34.23 | 33.60 | 34.08 | 2,074,894 | +0.12(+0.36%) |
Sep 12, 2011 | 33.15 | 33.95 | 33.02 | 33.95 | 2,658,511 | +0.36(+1.06%) |
Sep 09, 2011 | 33.79 | 34.23 | 33.46 | 33.60 | 3,480,611 | -0.46(-1.34%) |
Sep 08, 2011 | 34.24 | 34.53 | 33.97 | 34.06 | 1,742,118 | -0.45(-1.30%) |
Sep 07, 2011 | 33.93 | 34.52 | 33.74 | 34.51 | 2,270,779 | +1.28(+3.85%) |
Sep 06, 2011 | 32.80 | 33.26 | 32.67 | 33.23 | 2,403,230 | -0.48(-1.41%) |
Sep 02, 2011 | 33.73 | 34.09 | 33.61 | 33.70 | 2,360,846 | -0.76(-2.20%) |
Sep 01, 2011 | 35.13 | 35.21 | 34.44 | 34.46 | 1,842,801 | -0.69(-1.97%) |
Aug 31, 2011 | 34.84 | 35.28 | 34.68 | 35.15 | 2,067,840 | +0.51(+1.48%) |
Aug 30, 2011 | 34.49 | 34.85 | 34.05 | 34.64 | 2,163,999 | -0.03(-0.07%) |
Aug 29, 2011 | 33.92 | 34.68 | 33.91 | 34.66 | 2,598,798 | +1.19(+3.57%) |
Aug 26, 2011 | 32.85 | 33.79 | 32.50 | 33.47 | 2,309,589 | +0.30(+0.90%) |
Aug 25, 2011 | 33.87 | 34.18 | 33.05 | 33.17 | 3,207,599 | -0.54(-1.60%) |
Aug 24, 2011 | 33.20 | 33.74 | 32.98 | 33.71 | 2,270,676 | +0.38(+1.15%) |
Aug 23, 2011 | 32.84 | 33.33 | 32.70 | 33.33 | 3,061,288 | +0.55(+1.68%) |
Aug 22, 2011 | 33.58 | 33.58 | 32.70 | 32.78 | 2,183,057 | -0.10(-0.31%) |
Aug 19, 2011 | 32.80 | 33.62 | 32.74 | 32.88 | 3,159,825 | -0.29(-0.87%) |
Aug 18, 2011 | 33.51 | 33.72 | 32.91 | 33.17 | 4,544,106 | -1.28(-3.71%) |
Aug 17, 2011 | 34.34 | 34.70 | 33.92 | 34.45 | 2,606,143 | +0.08(+0.24%) |
Aug 16, 2011 | 34.17 | 34.66 | 33.97 | 34.36 | 3,235,457 | -0.23(-0.67%) |
Aug 15, 2011 | 34.06 | 34.60 | 34.06 | 34.60 | 2,170,984 | +0.77(+2.29%) |
Aug 12, 2011 | 34.37 | 34.67 | 33.66 | 33.82 | 2,095,377 | -0.23(-0.68%) |
Aug 11, 2011 | 32.40 | 34.50 | 32.35 | 34.06 | 5,056,214 | +1.84(+5.70%) |
Aug 10, 2011 | 33.36 | 33.85 | 32.18 | 32.22 | 5,143,657 | -1.79(-5.27%) |
Aug 09, 2011 | 34.18 | 34.05 | 31.99 | 34.01 | 7,040,097 | +1.03(+3.11%) |
Aug 08, 2011 | 34.18 | 34.89 | 32.98 | 32.98 | 8,238,250 | -2.07(-5.91%) |
Aug 05, 2011 | 35.35 | 35.65 | 34.57 | 35.05 | 7,096,773 | +0.07(+0.19%) |
Aug 04, 2011 | 35.31 | 35.34 | 34.72 | 34.99 | 5,620,287 | -0.76(-2.14%) |
Aug 03, 2011 | 35.72 | 35.77 | 35.19 | 35.75 | 2,711,281 | +0.09(+0.26%) |
Aug 02, 2011 | 36.15 | 36.45 | 35.65 | 35.66 | 3,229,110 | -0.82(-2.25%) |
Aug 01, 2011 | 36.58 | 37.40 | 36.29 | 36.48 | 3,105,377 | -0.71(-1.91%) |
Jul 29, 2011 | 36.92 | 37.47 | 36.92 | 37.19 | 1,771,891 | -0.15(-0.40%) |
Jul 28, 2011 | 37.45 | 37.59 | 37.32 | 37.34 | 1,433,338 | -0.08(-0.22%) |
Jul 27, 2011 | 37.59 | 37.63 | 37.39 | 37.42 | 2,059,833 | -0.27(-0.72%) |
Jul 26, 2011 | 37.79 | 37.94 | 37.66 | 37.69 | 1,151,860 | -0.20(-0.52%) |
Jul 25, 2011 | 37.81 | 38.11 | 37.74 | 37.89 | 1,010,924 | -0.26(-0.68%) |
Jul 22, 2011 | 38.35 | 38.35 | 38.02 | 38.15 | 1,048,279 | -0.15(-0.39%) |
Jul 21, 2011 | 38.01 | 38.46 | 37.87 | 38.30 | 2,088,714 | +0.55(+1.46%) |
Jul 20, 2011 | 37.73 | 37.91 | 37.66 | 37.75 | 1,465,332 | -0.13(-0.34%) |
Jul 19, 2011 | 37.55 | 37.88 | 37.48 | 37.88 | 1,520,538 | +0.47(+1.25%) |
Jul 18, 2011 | 37.83 | 37.93 | 37.31 | 37.41 | 1,836,455 | -0.62(-1.62%) |
Jul 15, 2011 | 38.28 | 38.28 | 37.78 | 38.03 | 1,725,958 | -0.04(-0.10%) |
Jul 14, 2011 | 38.59 | 38.66 | 38.04 | 38.07 | 1,428,047 | -0.44(-1.14%) |
Jul 13, 2011 | 38.71 | 38.92 | 38.41 | 38.51 | 980,497 | -0.04(-0.10%) |
Jul 12, 2011 | 38.39 | 38.86 | 38.36 | 38.54 | 1,398,416 | +0.06(+0.15%) |
Jul 11, 2011 | 39.06 | 39.09 | 38.42 | 38.49 | 1,265,717 | -1.03(-2.60%) |
Jul 08, 2011 | 39.27 | 39.53 | 39.22 | 39.51 | 1,374,859 | -0.25(-0.63%) |
Jul 07, 2011 | 39.63 | 39.77 | 39.52 | 39.76 | 1,135,272 | +0.45(+1.14%) |
Jul 06, 2011 | 39.02 | 39.38 | 38.98 | 39.32 | 1,203,863 | +0.20(+0.50%) |
Jul 05, 2011 | 39.25 | 39.29 | 38.97 | 39.12 | 1,380,162 | -0.17(-0.43%) |
Jul 01, 2011 | 39.34 | 39.45 | 39.12 | 39.29 | 1,658,145 | +0.03(+0.07%) |
Jun 30, 2011 | 39.46 | 39.58 | 39.16 | 39.26 | 1,700,327 | -0.05(-0.12%) |
Jun 29, 2011 | 39.02 | 39.36 | 39.02 | 39.31 | 2,966,200 | +0.38(+0.98%) |
Jun 28, 2011 | 38.55 | 38.94 | 38.43 | 38.92 | 1,378,664 | +0.48(+1.26%) |
Jun 27, 2011 | 38.14 | 38.62 | 38.03 | 38.44 | 1,299,620 | +0.39(+1.03%) |
Jun 24, 2011 | 38.51 | 38.59 | 38.03 | 38.05 | 1,486,973 | -0.52(-1.35%) |
Jun 23, 2011 | 38.12 | 38.63 | 37.81 | 38.57 | 2,626,662 | -0.06(-0.14%) |
Jun 22, 2011 | 38.56 | 38.91 | 38.40 | 38.63 | 1,654,032 | +0.01(+0.02%) |
Jun 21, 2011 | 38.23 | 38.70 | 38.17 | 38.62 | 1,125,918 | +0.52(+1.37%) |
Jun 20, 2011 | 38.07 | 38.14 | 37.98 | 38.09 | 1,127,260 | +0.26(+0.69%) |
Jun 17, 2011 | 37.82 | 38.08 | 37.61 | 37.83 | 3,012,467 | +0.30(+0.80%) |
Jun 16, 2011 | 37.67 | 37.86 | 37.30 | 37.53 | 2,257,088 | -0.06(-0.15%) |
Jun 15, 2011 | 37.98 | 38.10 | 37.58 | 37.59 | 2,585,748 | -0.68(-1.78%) |
Jun 14, 2011 | 38.35 | 38.51 | 38.18 | 38.27 | 1,195,197 | +0.30(+0.79%) |
Jun 13, 2011 | 38.10 | 38.20 | 37.75 | 37.97 | 1,535,047 | +0.01(+0.02%) |
Jun 10, 2011 | 38.19 | 38.27 | 37.76 | 37.96 | 1,935,264 | -0.44(-1.14%) |
Jun 09, 2011 | 38.19 | 38.49 | 38.01 | 38.40 | 1,078,392 | +0.33(+0.86%) |
Jun 08, 2011 | 38.10 | 38.29 | 38.04 | 38.08 | 1,376,572 | -0.06(-0.15%) |
Jun 07, 2011 | 38.28 | 38.47 | 38.13 | 38.13 | 1,306,843 | -0.06(-0.15%) |
Jun 06, 2011 | 38.52 | 38.66 | 38.11 | 38.19 | 1,209,410 | -0.35(-0.90%) |
Jun 03, 2011 | 38.26 | 38.91 | 38.26 | 38.53 | 1,447,347 | -0.18(-0.48%) |
May 24, 2011 | 38.75 | 38.87 | 38.57 | 38.72 | 1,261,955 | +0.00(+0.00%) |
May 23, 2011 | 38.49 | 38.78 | 38.48 | 38.72 | 1,774,050 | -0.16(-0.41%) |
May 20, 2011 | 39.16 | 39.21 | 38.75 | 38.88 | 999,420 | -0.32(-0.81%) |
May 19, 2011 | 39.36 | 39.36 | 38.83 | 39.19 | 858,577 | +0.13(+0.33%) |
May 18, 2011 | 38.82 | 39.08 | 38.65 | 39.06 | 927,129 | +0.30(+0.77%) |
May 17, 2011 | 38.61 | 38.79 | 38.46 | 38.76 | 1,566,644 | +0.09(+0.24%) |
May 16, 2011 | 38.62 | 39.05 | 38.54 | 38.67 | 1,195,942 | -0.12(-0.31%) |
May 13, 2011 | 39.12 | 39.15 | 38.61 | 38.79 | 1,282,689 | -0.26(-0.67%) |
May 12, 2011 | 38.56 | 39.11 | 38.44 | 39.05 | 1,368,343 | +0.34(+0.89%) |
May 11, 2011 | 39.18 | 39.21 | 38.56 | 38.71 | 1,280,129 | -0.57(-1.45%) |
May 10, 2011 | 39.04 | 39.37 | 38.95 | 39.28 | 1,001,481 | +0.34(+0.86%) |
May 09, 2011 | 38.90 | 39.02 | 38.62 | 38.94 | 815,356 | +0.08(+0.22%) |
May 06, 2011 | 39.09 | 39.34 | 38.65 | 38.86 | 1,230,864 | +0.13(+0.34%) |
May 05, 2011 | 39.24 | 39.34 | 38.61 | 38.73 | 1,843,637 | -0.63(-1.61%) |
May 04, 2011 | 39.52 | 39.52 | 39.12 | 39.36 | 1,398,891 | -0.20(-0.52%) |
May 03, 2011 | 40.10 | 40.24 | 39.18 | 39.56 | 1,693,679 | -0.51(-1.28%) |
May 02, 2011 | 40.12 | 40.15 | 40.05 | 40.08 | 2,155,005 | -1.15(-2.78%) |
Apr 29, 2011 | 41.03 | 41.41 | 40.98 | 41.22 | 1,113,245 | +0.19(+0.45%) |
Apr 28, 2011 | 40.33 | 41.10 | 40.22 | 41.04 | 1,449,759 | +0.72(+1.78%) |
Apr 27, 2011 | 40.40 | 40.43 | 40.16 | 40.32 | 2,928,033 | +0.07(+0.16%) |
Apr 26, 2011 | 40.35 | 40.43 | 40.21 | 40.25 | 1,366,825 | +0.08(+0.21%) |
Apr 25, 2011 | 40.34 | 40.37 | 40.13 | 40.17 | 797,595 | -0.14(-0.35%) |
Apr 21, 2011 | 40.01 | 40.34 | 39.83 | 40.31 | 1,276,905 | +0.42(+1.05%) |
Apr 20, 2011 | 39.64 | 39.95 | 39.50 | 39.89 | 1,625,486 | +0.66(+1.69%) |
Apr 19, 2011 | 39.26 | 39.36 | 39.02 | 39.23 | 775,552 | +0.01(+0.02%) |
Apr 18, 2011 | 39.12 | 39.37 | 38.91 | 39.22 | 1,249,726 | -0.34(-0.87%) |
Apr 15, 2011 | 39.45 | 39.58 | 39.27 | 39.56 | 1,011,113 | +0.25(+0.64%) |
Apr 14, 2011 | 39.16 | 39.43 | 39.06 | 39.31 | 883,698 | -0.16(-0.40%) |
Apr 13, 2011 | 39.70 | 39.83 | 39.44 | 39.47 | 945,920 | -0.12(-0.31%) |
Apr 12, 2011 | 39.86 | 39.96 | 39.50 | 39.59 | 900,719 | -0.48(-1.19%) |
Apr 11, 2011 | 40.05 | 40.31 | 39.85 | 40.07 | 710,357 | +0.02(+0.05%) |
Apr 08, 2011 | 40.45 | 40.60 | 40.00 | 40.05 | 857,258 | -0.32(-0.78%) |
Apr 07, 2011 | 40.56 | 40.67 | 40.12 | 40.37 | 1,161,093 | -0.31(-0.76%) |
Apr 06, 2011 | 40.53 | 40.75 | 40.49 | 40.67 | 1,309,975 | +0.25(+0.62%) |
Apr 05, 2011 | 40.59 | 40.78 | 40.42 | 40.42 | 2,081,580 | -0.25(-0.62%) |
Apr 04, 2011 | 40.40 | 40.83 | 40.36 | 40.67 | 1,251,050 | +0.15(+0.37%) |
Apr 01, 2011 | 40.16 | 40.54 | 39.97 | 40.52 | 1,706,783 | +0.39(+0.97%) |
Mar 31, 2011 | 39.95 | 40.32 | 39.92 | 40.13 | 1,807,158 | +0.06(+0.14%) |
Mar 30, 2011 | 40.08 | 40.08 | 40.08 | 40.08 | 1,623,219 | +0.03(+0.07%) |
Mar 29, 2011 | 39.69 | 40.06 | 39.60 | 40.05 | 832,920 | +0.31(+0.77%) |
Mar 28, 2011 | 40.13 | 40.30 | 39.74 | 39.74 | 1,057,147 | -0.34(-0.86%) |
Mar 25, 2011 | 40.09 | 40.22 | 39.95 | 40.09 | 1,608,969 | +0.04(+0.09%) |
Mar 24, 2011 | 40.14 | 40.14 | 39.82 | 40.05 | 1,313,024 | +0.05(+0.12%) |
Mar 23, 2011 | 39.97 | 40.12 | 39.70 | 40.00 | 2,426,293 | -0.05(-0.12%) |
Mar 22, 2011 | 40.00 | 40.13 | 39.87 | 40.05 | 979,285 | +0.06(+0.14%) |
Mar 21, 2011 | 39.83 | 39.99 | 39.81 | 39.99 | 1,183,043 | +0.75(+1.90%) |
Mar 18, 2011 | 39.49 | 39.78 | 39.19 | 39.25 | 1,607,665 | +0.27(+0.69%) |
Mar 17, 2011 | 39.02 | 39.11 | 38.64 | 38.98 | 1,313,242 | +0.48(+1.26%) |
Mar 16, 2011 | 38.58 | 38.91 | 38.24 | 38.49 | 3,230,533 | -0.20(-0.51%) |
Mar 15, 2011 | 38.57 | 38.91 | 38.52 | 38.69 | 2,409,072 | -0.21(-0.55%) |
Mar 14, 2011 | 38.84 | 38.91 | 38.58 | 38.90 | 1,551,897 | -0.19(-0.48%) |
Mar 11, 2011 | 38.71 | 39.15 | 38.45 | 39.09 | 1,600,645 | +0.15(+0.38%) |
Mar 10, 2011 | 39.39 | 39.56 | 38.84 | 38.94 | 1,418,257 | -0.88(-2.22%) |
Mar 09, 2011 | 39.83 | 40.09 | 39.51 | 39.83 | 1,289,400 | -0.17(-0.42%) |
Mar 08, 2011 | 39.53 | 40.14 | 39.44 | 39.99 | 1,534,899 | +0.52(+1.32%) |
Mar 07, 2011 | 39.93 | 40.14 | 39.37 | 39.47 | 1,224,039 | -0.36(-0.91%) |
Mar 04, 2011 | 40.01 | 40.10 | 39.63 | 39.83 | 1,074,182 | -0.24(-0.60%) |
Mar 03, 2011 | 39.87 | 40.24 | 39.87 | 40.08 | 1,264,597 | +0.47(+1.18%) |
Mar 02, 2011 | 39.59 | 39.78 | 39.44 | 39.61 | 1,579,708 | -0.12(-0.30%) |
Mar 01, 2011 | 40.37 | 40.38 | 39.69 | 39.73 | 1,857,717 | -0.55(-1.36%) |
Feb 28, 2011 | 40.20 | 40.28 | 40.00 | 40.28 | 1,742,135 | +0.32(+0.79%) |
Feb 25, 2011 | 39.98 | 40.23 | 39.83 | 39.97 | 1,524,293 | +0.13(+0.33%) |
Feb 24, 2011 | 39.80 | 40.00 | 39.56 | 39.83 | 1,739,852 | -0.05(-0.12%) |
Feb 23, 2011 | 39.92 | 40.11 | 39.76 | 39.88 | 1,591,761 | +0.01(+0.02%) |
Feb 22, 2011 | 39.67 | 40.11 | 39.60 | 39.87 | 1,853,115 | -0.30(-0.74%) |
Feb 18, 2011 | 40.16 | 40.27 | 40.11 | 40.17 | 1,584,812 | -0.05(-0.12%) |
Feb 17, 2011 | 39.99 | 40.28 | 39.80 | 40.21 | 1,141,825 | +0.09(+0.23%) |
Feb 16, 2011 | 40.06 | 40.25 | 39.91 | 40.12 | 1,515,618 | +0.13(+0.33%) |
Feb 15, 2011 | 39.83 | 40.10 | 39.80 | 39.99 | 1,319,196 | -0.07(-0.16%) |
Feb 14, 2011 | 40.01 | 40.16 | 39.86 | 40.06 | 819,556 | +0.04(+0.09%) |
Feb 11, 2011 | 39.75 | 40.28 | 39.75 | 40.02 | 1,609,311 | +0.03(+0.07%) |
Feb 10, 2011 | 39.85 | 40.16 | 39.82 | 39.99 | 1,420,045 | +0.00(+0.00%) |
Feb 09, 2011 | 39.93 | 40.17 | 39.71 | 39.99 | 1,162,318 | -0.03(-0.07%) |
Feb 08, 2011 | 40.32 | 40.32 | 39.79 | 40.02 | 1,581,027 | -0.22(-0.55%) |
Feb 07, 2011 | 40.91 | 42.14 | 39.83 | 40.24 | 2,718,983 | +1.74(+4.52%) |
Feb 04, 2011 | 38.34 | 38.50 | 38.15 | 38.50 | 735,081 | +0.11(+0.29%) |
Feb 03, 2011 | 38.34 | 38.53 | 38.07 | 38.39 | 853,522 | -0.01(-0.02%) |
Feb 02, 2011 | 38.20 | 38.46 | 38.14 | 38.40 | 1,731,677 | +0.02(+0.05%) |