Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.04 | 29.21 | 29.04 | 29.06 | 43,651,436 | +0.02(+0.08%) |
Dec 29, 2011 | 28.85 | 29.07 | 28.82 | 29.04 | 42,083,388 | +0.33(+1.15%) |
Dec 28, 2011 | 29.05 | 29.09 | 28.67 | 28.71 | 51,342,720 | -0.49(-1.68%) |
Dec 27, 2011 | 29.24 | 29.34 | 29.14 | 29.20 | 34,202,600 | -0.28(-0.95%) |
Dec 23, 2011 | 29.35 | 29.49 | 29.23 | 29.48 | 28,098,250 | +0.49(+1.70%) |
Dec 21, 2011 | 28.82 | 28.99 | 28.49 | 28.98 | 62,097,208 | +0.09(+0.30%) |
Dec 20, 2011 | 28.46 | 28.95 | 28.44 | 28.89 | 93,202,584 | +1.17(+4.20%) |
Dec 19, 2011 | 28.25 | 28.28 | 27.68 | 27.73 | 73,956,520 | -0.74(-2.59%) |
Dec 16, 2011 | 28.54 | 28.71 | 28.35 | 28.47 | 84,865,584 | +0.21(+0.74%) |
Dec 15, 2011 | 28.63 | 28.64 | 28.16 | 28.26 | 108,220,832 | +0.19(+0.66%) |
Dec 14, 2011 | 28.37 | 28.53 | 28.06 | 28.07 | 87,836,768 | -0.41(-1.44%) |
Dec 13, 2011 | 29.01 | 29.17 | 28.39 | 28.48 | 77,311,688 | -0.27(-0.92%) |
Dec 12, 2011 | 29.01 | 29.05 | 28.57 | 28.75 | 108,399,304 | -1.12(-3.76%) |
Dec 09, 2011 | 29.37 | 29.95 | 29.36 | 29.87 | 68,365,632 | +0.59(+2.02%) |
Dec 08, 2011 | 29.91 | 30.01 | 29.19 | 29.28 | 113,769,256 | -1.09(-3.60%) |
Dec 07, 2011 | 30.17 | 30.47 | 29.97 | 30.37 | 96,585,960 | +0.12(+0.40%) |
Dec 06, 2011 | 30.24 | 30.48 | 30.04 | 30.25 | 57,218,120 | -0.42(-1.36%) |
Dec 05, 2011 | 30.73 | 30.79 | 30.44 | 30.67 | 78,494,640 | +0.49(+1.63%) |
Dec 02, 2011 | 30.64 | 30.67 | 30.16 | 30.17 | 62,183,272 | -0.09(-0.29%) |
Dec 01, 2011 | 30.37 | 30.61 | 30.20 | 30.26 | 60,934,192 | -0.09(-0.31%) |
Nov 30, 2011 | 29.97 | 30.40 | 29.81 | 30.35 | 121,759,856 | +1.78(+6.24%) |
Nov 29, 2011 | 28.62 | 29.00 | 28.54 | 28.57 | 69,400,560 | -0.13(-0.45%) |
Nov 28, 2011 | 28.62 | 28.72 | 28.42 | 28.70 | 104,628,480 | +1.31(+4.79%) |
Nov 25, 2011 | 27.49 | 27.87 | 27.39 | 27.39 | 39,643,512 | -0.09(-0.33%) |
Nov 23, 2011 | 27.91 | 27.93 | 27.48 | 27.48 | 86,601,464 | -0.92(-3.23%) |
Nov 22, 2011 | 28.41 | 28.57 | 28.06 | 28.40 | 61,092,712 | +0.10(+0.35%) |
Nov 21, 2011 | 28.46 | 28.57 | 27.98 | 28.30 | 78,947,504 | -0.94(-3.22%) |
Nov 18, 2011 | 29.55 | 29.56 | 29.07 | 29.24 | 67,540,992 | +0.12(+0.40%) |
Nov 17, 2011 | 30.04 | 30.12 | 28.97 | 29.12 | 135,693,248 | -0.76(-2.54%) |
Nov 16, 2011 | 30.16 | 30.48 | 29.88 | 29.88 | 85,438,480 | -0.83(-2.69%) |
Nov 15, 2011 | 30.48 | 30.88 | 30.24 | 30.71 | 60,438,108 | +0.19(+0.62%) |
Nov 14, 2011 | 30.73 | 30.80 | 30.35 | 30.52 | 62,309,948 | -0.42(-1.36%) |
Nov 11, 2011 | 30.63 | 31.03 | 30.63 | 30.94 | 64,435,944 | +0.72(+2.40%) |
Nov 10, 2011 | 30.49 | 30.57 | 30.01 | 30.22 | 63,842,568 | +0.20(+0.66%) |
Nov 09, 2011 | 30.65 | 30.78 | 29.95 | 30.02 | 146,734,672 | -1.87(-5.85%) |
Nov 08, 2011 | 31.57 | 31.92 | 31.18 | 31.89 | 92,631,384 | +0.37(+1.18%) |
Nov 07, 2011 | 31.20 | 31.58 | 31.08 | 31.52 | 58,589,464 | +0.27(+0.85%) |
Nov 04, 2011 | 31.19 | 31.30 | 30.76 | 31.25 | 66,016,868 | -0.20(-0.65%) |
Nov 03, 2011 | 31.33 | 31.58 | 30.86 | 31.45 | 77,652,136 | +0.32(+1.02%) |
Nov 02, 2011 | 31.06 | 31.21 | 30.67 | 31.14 | 85,188,312 | +0.93(+3.06%) |
Nov 01, 2011 | 29.81 | 30.58 | 29.69 | 30.21 | 120,756,848 | -0.75(-2.44%) |
Oct 31, 2011 | 32.17 | 31.62 | 30.92 | 30.96 | 91,829,152 | -1.20(-3.74%) |
Oct 28, 2011 | 31.88 | 32.36 | 31.82 | 32.17 | 78,882,248 | -0.27(-0.84%) |
Oct 27, 2011 | 31.93 | 32.79 | 31.66 | 32.44 | 204,407,568 | +1.86(+6.08%) |
Oct 26, 2011 | 30.64 | 30.73 | 29.98 | 30.58 | 82,960,976 | +0.55(+1.84%) |
Oct 25, 2011 | 30.27 | 30.36 | 29.91 | 30.03 | 101,190,768 | -0.61(-1.98%) |
Oct 24, 2011 | 29.85 | 30.73 | 29.82 | 30.64 | 115,906,192 | +1.16(+3.92%) |
Oct 21, 2011 | 28.66 | 29.51 | 29.11 | 29.48 | 91,836,352 | +0.82(+2.85%) |
Oct 20, 2011 | 28.99 | 29.00 | 28.17 | 28.66 | 110,260,608 | -0.56(-1.92%) |
Oct 19, 2011 | 29.60 | 29.74 | 29.18 | 29.22 | 69,019,880 | -0.57(-1.91%) |
Oct 18, 2011 | 29.07 | 29.94 | 28.62 | 29.79 | 112,521,080 | +0.77(+2.67%) |
Oct 17, 2011 | 29.72 | 29.79 | 28.99 | 29.02 | 83,963,024 | -1.02(-3.38%) |
Oct 14, 2011 | 29.89 | 30.05 | 29.71 | 30.04 | 96,179,496 | +0.59(+2.01%) |
Oct 13, 2011 | 29.47 | 29.60 | 29.05 | 29.44 | 75,249,360 | -0.27(-0.89%) |
Oct 12, 2011 | 29.50 | 30.13 | 29.49 | 29.71 | 134,181,136 | +0.81(+2.81%) |
Oct 11, 2011 | 28.51 | 29.04 | 28.45 | 28.90 | 95,016,768 | +0.02(+0.05%) |
Oct 10, 2011 | 28.42 | 28.93 | 28.40 | 28.88 | 91,805,072 | +1.24(+4.47%) |
Oct 07, 2011 | 28.15 | 28.25 | 27.46 | 27.65 | 100,841,792 | -0.33(-1.19%) |
Oct 06, 2011 | 27.51 | 28.00 | 27.49 | 27.98 | 185,296,368 | +0.90(+3.31%) |
Oct 05, 2011 | 26.37 | 27.12 | 26.17 | 27.08 | 106,784,088 | +0.61(+2.32%) |
Oct 04, 2011 | 25.74 | 26.51 | 25.35 | 26.47 | 147,074,080 | +0.40(+1.54%) |
Oct 03, 2011 | 26.67 | 27.00 | 26.01 | 26.07 | 141,098,992 | -0.56(-2.09%) |
Sep 30, 2011 | 27.32 | 27.59 | 26.58 | 26.63 | 135,601,680 | -1.41(-5.02%) |
Sep 29, 2011 | 28.39 | 28.48 | 27.61 | 28.03 | 98,132,728 | +0.38(+1.37%) |
Sep 28, 2011 | 28.37 | 28.57 | 27.62 | 27.65 | 105,506,056 | -0.86(-3.01%) |
Sep 27, 2011 | 28.53 | 29.01 | 28.37 | 28.51 | 148,294,176 | +0.88(+3.18%) |
Sep 26, 2011 | 26.99 | 27.67 | 26.62 | 27.63 | 124,311,464 | +0.41(+1.51%) |
Sep 23, 2011 | 26.85 | 27.26 | 26.65 | 27.22 | 135,442,432 | +0.71(+2.66%) |
Sep 22, 2011 | 27.17 | 27.39 | 26.33 | 26.52 | 210,772,336 | -2.00(-7.02%) |
Sep 21, 2011 | 29.44 | 29.63 | 28.50 | 28.52 | 139,085,616 | -1.10(-3.71%) |
Sep 20, 2011 | 29.95 | 30.16 | 29.60 | 29.62 | 70,493,608 | -0.22(-0.74%) |
Sep 19, 2011 | 29.66 | 29.99 | 29.53 | 29.84 | 89,529,856 | -0.91(-2.96%) |
Sep 16, 2011 | 30.84 | 30.97 | 30.46 | 30.75 | 60,895,268 | +0.05(+0.17%) |
Sep 15, 2011 | 30.64 | 30.70 | 30.20 | 30.70 | 82,825,296 | +0.44(+1.45%) |
Sep 14, 2011 | 30.13 | 30.51 | 29.50 | 30.26 | 108,395,872 | -0.08(-0.28%) |
Sep 13, 2011 | 30.14 | 30.38 | 29.89 | 30.34 | 89,747,328 | +0.05(+0.15%) |
Sep 12, 2011 | 29.79 | 30.32 | 29.57 | 30.29 | 91,435,776 | -0.06(-0.20%) |
Sep 09, 2011 | 30.93 | 31.74 | 30.23 | 30.35 | 101,242,064 | -1.06(-3.38%) |
Sep 08, 2011 | 31.58 | 31.95 | 31.33 | 31.42 | 77,913,016 | -0.71(-2.22%) |
Sep 07, 2011 | 31.73 | 32.15 | 31.56 | 32.13 | 65,701,332 | +0.93(+2.97%) |
Sep 06, 2011 | 30.49 | 31.23 | 30.48 | 31.20 | 87,090,768 | -0.33(-1.03%) |
Sep 02, 2011 | 31.76 | 31.92 | 31.37 | 31.53 | 91,287,296 | -0.73(-2.26%) |
Sep 01, 2011 | 32.52 | 32.83 | 32.24 | 32.26 | 100,693,136 | -0.17(-0.54%) |
Aug 31, 2011 | 32.36 | 32.57 | 32.18 | 32.43 | 98,560,704 | +0.65(+2.05%) |
Aug 30, 2011 | 31.55 | 31.98 | 31.39 | 31.78 | 68,384,800 | +0.05(+0.14%) |
Aug 29, 2011 | 31.32 | 31.74 | 31.30 | 31.73 | 61,634,644 | +0.99(+3.23%) |
Aug 26, 2011 | 30.26 | 30.76 | 29.76 | 30.74 | 98,062,936 | +0.52(+1.71%) |
Aug 25, 2011 | 30.82 | 30.94 | 30.06 | 30.23 | 75,297,232 | -0.60(-1.94%) |
Aug 24, 2011 | 30.64 | 31.01 | 30.33 | 30.82 | 63,428,256 | -0.30(-0.98%) |
Aug 23, 2011 | 30.47 | 31.16 | 30.15 | 31.13 | 96,544,080 | +1.05(+3.51%) |
Aug 22, 2011 | 30.60 | 30.73 | 29.97 | 30.07 | 68,420,216 | -0.03(-0.10%) |
Aug 19, 2011 | 30.06 | 30.91 | 30.05 | 30.10 | 95,442,024 | -0.38(-1.24%) |
Aug 18, 2011 | 30.82 | 33.42 | 30.07 | 30.48 | 140,830,224 | -1.51(-4.72%) |
Aug 17, 2011 | 31.98 | 32.23 | 31.68 | 31.99 | 59,487,292 | +0.23(+0.72%) |
Aug 16, 2011 | 31.70 | 31.99 | 31.36 | 31.77 | 81,166,160 | -0.27(-0.85%) |
Aug 15, 2011 | 31.80 | 32.11 | 31.79 | 32.04 | 86,950,136 | +0.73(+2.33%) |
Aug 12, 2011 | 31.35 | 31.53 | 30.98 | 31.31 | 85,351,600 | -0.02(-0.05%) |
Aug 11, 2011 | 30.38 | 31.71 | 30.16 | 31.33 | 159,693,008 | +1.64(+5.53%) |
Aug 10, 2011 | 30.39 | 30.76 | 29.68 | 29.69 | 161,585,584 | -1.66(-5.30%) |
Aug 09, 2011 | 32.08 | 31.36 | 29.44 | 31.35 | 252,293,344 | +1.74(+5.87%) |
Aug 08, 2011 | 30.90 | 31.29 | 29.37 | 29.61 | 231,063,008 | -2.69(-8.34%) |
Aug 05, 2011 | 32.74 | 32.82 | 31.35 | 32.30 | 203,486,752 | -0.21(-0.65%) |
Aug 04, 2011 | 33.56 | 33.65 | 32.46 | 32.52 | 183,679,328 | -1.97(-5.72%) |
Aug 03, 2011 | 34.60 | 34.62 | 33.88 | 34.49 | 98,152,040 | -0.12(-0.35%) |
Aug 02, 2011 | 35.41 | 35.48 | 34.59 | 34.61 | 97,151,416 | -1.10(-3.08%) |
Aug 01, 2011 | 36.17 | 36.18 | 35.38 | 35.71 | 63,887,152 | -0.03(-0.08%) |
Jul 29, 2011 | 35.32 | 35.85 | 35.22 | 35.74 | 63,838,588 | +0.15(+0.43%) |
Jul 28, 2011 | 35.73 | 35.86 | 35.46 | 35.59 | 58,964,260 | +0.03(+0.09%) |
Jul 27, 2011 | 36.07 | 36.07 | 35.47 | 35.56 | 71,805,984 | -0.64(-1.76%) |
Jul 26, 2011 | 36.29 | 36.40 | 36.07 | 36.20 | 38,380,792 | +0.12(+0.34%) |
Jul 25, 2011 | 35.92 | 36.22 | 35.84 | 36.07 | 42,845,524 | -0.08(-0.21%) |
Jul 22, 2011 | 36.19 | 36.25 | 36.09 | 36.15 | 42,117,052 | -0.02(-0.06%) |
Jul 21, 2011 | 35.79 | 36.24 | 35.68 | 36.17 | 60,561,872 | +0.57(+1.60%) |
Jul 20, 2011 | 35.68 | 35.73 | 35.51 | 35.60 | 39,021,136 | +0.11(+0.30%) |
Jul 19, 2011 | 35.28 | 35.54 | 35.17 | 35.50 | 49,315,232 | +0.51(+1.45%) |
Jul 18, 2011 | 35.07 | 35.15 | 34.75 | 34.99 | 61,277,280 | -0.41(-1.16%) |
Jul 15, 2011 | 35.52 | 35.54 | 35.17 | 35.40 | 46,361,036 | +0.22(+0.63%) |
Jul 14, 2011 | 35.75 | 35.79 | 35.10 | 35.18 | 70,227,920 | -0.38(-1.07%) |
Jul 13, 2011 | 35.31 | 35.86 | 35.22 | 35.56 | 78,334,496 | +0.57(+1.63%) |
Jul 12, 2011 | 35.09 | 35.35 | 34.96 | 34.99 | 61,906,292 | -0.36(-1.01%) |
Jul 11, 2011 | 35.73 | 35.79 | 35.29 | 35.35 | 76,710,408 | -1.02(-2.80%) |
Jul 08, 2011 | 36.36 | 36.42 | 36.00 | 36.36 | 66,262,172 | -0.42(-1.13%) |
Jul 07, 2011 | 36.70 | 36.89 | 36.62 | 36.78 | 65,301,656 | +0.50(+1.38%) |
Jul 06, 2011 | 36.36 | 36.43 | 36.12 | 36.28 | 73,969,704 | -0.24(-0.66%) |
Jul 05, 2011 | 36.63 | 36.66 | 36.40 | 36.52 | 67,717,096 | -0.02(-0.04%) |
Jul 01, 2011 | 36.10 | 36.64 | 35.47 | 36.54 | 58,833,856 | +0.42(+1.18%) |
Jun 30, 2011 | 35.92 | 36.13 | 35.81 | 36.11 | 60,880,972 | +0.39(+1.08%) |
Jun 29, 2011 | 35.49 | 35.80 | 35.28 | 35.73 | 72,876,568 | +0.33(+0.92%) |
Jun 28, 2011 | 34.95 | 35.41 | 34.85 | 35.40 | 60,102,992 | +0.48(+1.37%) |
Jun 27, 2011 | 34.50 | 35.00 | 34.45 | 34.92 | 70,457,936 | +0.40(+1.16%) |
Jun 24, 2011 | 34.81 | 34.82 | 34.45 | 34.52 | 58,294,080 | -0.06(-0.18%) |
Jun 23, 2011 | 34.16 | 34.60 | 33.97 | 34.58 | 83,774,224 | -0.05(-0.13%) |
Jun 22, 2011 | 34.72 | 34.96 | 34.59 | 34.63 | 53,487,792 | -0.35(-1.00%) |
Jun 21, 2011 | 34.65 | 35.02 | 34.58 | 34.97 | 64,597,564 | +0.63(+1.84%) |
Jun 20, 2011 | 34.29 | 34.39 | 34.27 | 34.34 | 53,284,780 | -0.05(-0.15%) |
Jun 17, 2011 | 34.61 | 34.62 | 34.32 | 34.40 | 81,565,176 | +0.05(+0.13%) |
Jun 16, 2011 | 34.40 | 34.66 | 34.08 | 34.35 | 87,974,432 | -0.26(-0.76%) |
Jun 15, 2011 | 34.91 | 35.09 | 34.53 | 34.61 | 89,047,344 | -0.76(-2.14%) |
Jun 14, 2011 | 35.32 | 35.51 | 35.28 | 35.37 | 61,761,416 | +0.53(+1.51%) |
Jun 13, 2011 | 35.07 | 35.16 | 34.74 | 34.85 | 50,153,596 | -0.06(-0.17%) |
Jun 10, 2011 | 35.28 | 35.28 | 34.84 | 34.91 | 82,468,840 | -0.77(-2.17%) |
Jun 09, 2011 | 35.39 | 35.79 | 35.28 | 35.68 | 54,341,460 | +0.28(+0.79%) |
Jun 08, 2011 | 35.53 | 35.63 | 35.29 | 35.40 | 85,009,976 | -0.26(-0.72%) |
Jun 07, 2011 | 35.84 | 35.95 | 35.64 | 35.66 | 77,274,200 | +0.28(+0.79%) |
Jun 06, 2011 | 35.92 | 35.92 | 35.33 | 35.38 | 68,528,576 | -0.58(-1.61%) |
Jun 03, 2011 | 35.72 | 36.15 | 35.70 | 35.96 | 57,185,872 | +0.99(+2.84%) |
May 24, 2011 | 34.94 | 35.07 | 34.82 | 34.97 | 62,036,176 | +0.35(+1.00%) |
May 23, 2011 | 34.50 | 34.70 | 34.38 | 34.62 | 79,599,728 | -0.74(-2.08%) |
May 20, 2011 | 35.56 | 35.59 | 35.17 | 35.36 | 80,060,664 | -0.29(-0.80%) |
May 19, 2011 | 35.79 | 35.83 | 35.44 | 35.64 | 50,385,148 | -0.23(-0.65%) |
May 18, 2011 | 35.54 | 35.94 | 35.39 | 35.88 | 65,834,404 | +0.57(+1.62%) |
May 17, 2011 | 34.99 | 35.33 | 34.85 | 35.30 | 80,029,960 | +0.11(+0.32%) |
May 16, 2011 | 35.12 | 35.62 | 35.06 | 35.19 | 96,394,728 | -0.05(-0.15%) |
May 13, 2011 | 35.86 | 35.94 | 35.02 | 35.24 | 110,764,680 | -0.79(-2.19%) |
May 12, 2011 | 35.63 | 36.10 | 35.42 | 36.03 | 94,290,816 | +0.11(+0.29%) |
May 11, 2011 | 36.48 | 36.49 | 35.70 | 35.93 | 110,668,584 | -0.81(-2.21%) |
May 10, 2011 | 36.41 | 36.74 | 36.38 | 36.74 | 73,228,936 | +0.43(+1.18%) |
May 09, 2011 | 36.24 | 36.40 | 36.00 | 36.31 | 64,392,876 | +0.07(+0.19%) |
May 06, 2011 | 36.33 | 36.70 | 35.97 | 36.24 | 123,389,816 | +0.47(+1.30%) |
May 05, 2011 | 35.83 | 36.12 | 35.51 | 35.78 | 106,262,048 | -0.35(-0.96%) |
May 04, 2011 | 36.58 | 36.61 | 35.96 | 36.12 | 110,413,320 | -0.60(-1.65%) |
May 03, 2011 | 37.05 | 37.07 | 36.49 | 36.73 | 112,096,096 | -0.84(-2.23%) |
May 02, 2011 | 37.52 | 37.59 | 37.44 | 37.57 | 67,832,992 | +0.01(+0.02%) |
Apr 29, 2011 | 37.36 | 37.66 | 37.30 | 37.56 | 50,963,856 | +0.23(+0.60%) |
Apr 28, 2011 | 37.30 | 37.39 | 37.10 | 37.33 | 61,026,572 | -0.31(-0.82%) |
Apr 27, 2011 | 37.66 | 37.69 | 37.08 | 37.64 | 81,123,416 | -0.07(-0.18%) |
Apr 26, 2011 | 37.50 | 37.73 | 37.30 | 37.71 | 52,905,160 | +0.32(+0.86%) |
Apr 25, 2011 | 37.63 | 37.65 | 37.28 | 37.39 | 44,560,352 | -0.30(-0.81%) |
Apr 21, 2011 | 37.59 | 37.70 | 37.40 | 37.69 | 40,337,316 | +0.33(+0.87%) |
Apr 20, 2011 | 37.30 | 37.38 | 37.14 | 37.36 | 66,470,940 | +0.86(+2.37%) |
Apr 19, 2011 | 36.28 | 36.51 | 36.24 | 36.50 | 67,641,632 | +0.52(+1.44%) |
Apr 18, 2011 | 36.17 | 36.20 | 35.73 | 35.98 | 124,626,664 | -0.93(-2.51%) |
Apr 15, 2011 | 36.85 | 36.92 | 36.63 | 36.91 | 72,513,968 | +0.05(+0.13%) |
Apr 14, 2011 | 36.67 | 36.93 | 36.53 | 36.86 | 76,059,040 | +0.11(+0.31%) |
Apr 13, 2011 | 37.08 | 37.14 | 36.56 | 36.75 | 71,223,864 | +0.30(+0.82%) |
Apr 12, 2011 | 36.85 | 36.91 | 36.39 | 36.45 | 97,029,088 | -0.70(-1.88%) |
Apr 11, 2011 | 37.49 | 37.54 | 37.07 | 37.14 | 70,552,936 | -0.44(-1.18%) |
Apr 08, 2011 | 37.76 | 37.77 | 37.41 | 37.59 | 72,762,408 | +0.04(+0.10%) |
Apr 07, 2011 | 37.61 | 37.78 | 37.33 | 37.55 | 64,961,620 | -0.04(-0.10%) |
Apr 06, 2011 | 37.72 | 37.78 | 37.51 | 37.59 | 92,260,776 | +0.20(+0.54%) |
Apr 05, 2011 | 37.29 | 37.58 | 37.21 | 37.39 | 92,581,720 | -0.08(-0.20%) |
Apr 04, 2011 | 37.32 | 37.48 | 37.19 | 37.46 | 61,058,216 | +0.32(+0.85%) |
Apr 01, 2011 | 36.99 | 37.23 | 36.81 | 37.14 | 109,403,880 | +0.59(+1.60%) |
Mar 31, 2011 | 36.46 | 36.62 | 36.41 | 36.56 | 97,374,704 | +0.32(+0.87%) |
Mar 30, 2011 | 36.24 | 36.24 | 36.24 | 36.24 | 93,250,888 | +0.46(+1.28%) |
Mar 29, 2011 | 35.54 | 35.79 | 35.40 | 35.79 | 75,836,144 | +0.41(+1.16%) |
Mar 28, 2011 | 35.52 | 35.61 | 35.36 | 35.38 | 48,719,388 | -0.18(-0.52%) |
Mar 25, 2011 | 35.60 | 35.79 | 35.48 | 35.56 | 59,627,276 | -0.04(-0.11%) |
Mar 24, 2011 | 35.36 | 35.64 | 35.20 | 35.60 | 71,587,792 | +0.40(+1.13%) |
Mar 23, 2011 | 34.81 | 35.27 | 34.70 | 35.20 | 71,210,240 | +0.47(+1.34%) |
Mar 22, 2011 | 34.72 | 34.76 | 34.58 | 34.73 | 51,752,468 | +0.11(+0.31%) |
Mar 21, 2011 | 34.63 | 34.74 | 34.58 | 34.63 | 65,805,412 | +0.65(+1.92%) |
Mar 18, 2011 | 34.28 | 34.32 | 33.96 | 33.97 | 108,137,584 | +0.06(+0.18%) |
Mar 17, 2011 | 34.00 | 34.09 | 33.72 | 33.91 | 91,317,352 | +0.35(+1.05%) |
Mar 16, 2011 | 34.19 | 34.69 | 33.24 | 33.56 | 141,621,216 | -0.64(-1.87%) |
Mar 15, 2011 | 34.01 | 34.38 | 34.00 | 34.20 | 137,253,744 | -0.58(-1.66%) |
Mar 14, 2011 | 34.44 | 34.79 | 34.34 | 34.78 | 79,764,568 | +0.20(+0.59%) |
Mar 11, 2011 | 34.01 | 34.69 | 34.00 | 34.58 | 100,028,536 | +0.35(+1.03%) |
Mar 10, 2011 | 34.59 | 34.64 | 34.19 | 34.22 | 121,281,240 | -1.04(-2.96%) |
Mar 09, 2011 | 35.22 | 35.36 | 35.04 | 35.27 | 62,589,424 | +0.07(+0.19%) |
Mar 08, 2011 | 35.04 | 35.40 | 34.78 | 35.20 | 85,194,824 | +0.50(+1.43%) |
Mar 07, 2011 | 35.27 | 35.31 | 34.60 | 34.70 | 63,633,584 | -0.52(-1.48%) |
Mar 04, 2011 | 35.24 | 35.42 | 34.91 | 35.23 | 88,865,848 | +0.03(+0.09%) |
Mar 03, 2011 | 34.94 | 35.25 | 34.88 | 35.19 | 81,620,848 | +0.69(+1.99%) |
Mar 02, 2011 | 34.13 | 34.57 | 34.13 | 34.51 | 80,040,848 | +0.47(+1.37%) |
Mar 01, 2011 | 34.62 | 34.66 | 33.97 | 34.04 | 92,835,048 | -0.35(-1.03%) |
Feb 28, 2011 | 34.33 | 34.51 | 34.19 | 34.40 | 71,994,104 | +0.20(+0.59%) |
Feb 25, 2011 | 34.09 | 34.25 | 33.94 | 34.19 | 83,497,952 | +0.41(+1.20%) |
Feb 24, 2011 | 33.69 | 33.85 | 33.47 | 33.79 | 95,281,136 | +0.08(+0.24%) |
Feb 23, 2011 | 33.77 | 33.94 | 33.32 | 33.71 | 122,254,392 | +0.05(+0.16%) |
Feb 22, 2011 | 34.05 | 34.31 | 33.57 | 33.65 | 142,680,912 | -1.13(-3.26%) |
Feb 18, 2011 | 34.69 | 34.88 | 34.58 | 34.79 | 67,111,776 | +0.21(+0.61%) |
Feb 17, 2011 | 34.35 | 34.61 | 34.31 | 34.58 | 71,350,656 | +0.12(+0.35%) |
Feb 16, 2011 | 34.25 | 34.51 | 34.19 | 34.46 | 86,090,688 | +0.29(+0.84%) |
Feb 15, 2011 | 34.13 | 34.29 | 34.03 | 34.17 | 75,974,432 | +0.07(+0.20%) |
Feb 14, 2011 | 34.33 | 34.34 | 34.09 | 34.10 | 105,239,416 | -0.17(-0.49%) |
Feb 11, 2011 | 33.64 | 34.32 | 33.64 | 34.27 | 168,462,832 | +0.41(+1.21%) |
Feb 10, 2011 | 33.69 | 34.03 | 33.58 | 33.86 | 152,223,152 | -0.32(-0.94%) |
Feb 09, 2011 | 34.51 | 34.58 | 34.03 | 34.19 | 140,689,792 | -0.80(-2.30%) |
Feb 08, 2011 | 34.87 | 35.01 | 34.70 | 34.99 | 98,840,296 | +0.02(+0.04%) |
Feb 07, 2011 | 34.85 | 35.12 | 34.82 | 34.97 | 79,981,048 | +0.05(+0.13%) |
Feb 04, 2011 | 34.99 | 35.05 | 34.65 | 34.93 | 102,106,504 | -0.01(-0.03%) |
Feb 03, 2011 | 35.05 | 35.12 | 34.75 | 34.94 | 75,729,672 | -0.05(-0.13%) |
Feb 02, 2011 | 35.12 | 35.41 | 34.94 | 34.98 | 91,699,232 | -0.26(-0.75%) |
Feb 01, 2011 | 34.71 | 35.29 | 34.67 | 35.24 | 140,950,464 | +0.83(+2.42%) |
Jan 31, 2011 | 34.34 | 34.54 | 34.23 | 34.41 | 130,059,312 | +0.36(+1.06%) |
Jan 28, 2011 | 35.01 | 35.02 | 33.99 | 34.05 | 246,373,056 | -1.10(-3.12%) |
Jan 27, 2011 | 35.36 | 35.42 | 35.12 | 35.15 | 107,192,472 | -0.14(-0.38%) |
Jan 26, 2011 | 35.30 | 35.42 | 35.17 | 35.28 | 88,648,664 | +0.31(+0.89%) |
Jan 25, 2011 | 35.00 | 35.08 | 34.73 | 34.97 | 84,613,088 | -0.22(-0.61%) |
Jan 24, 2011 | 34.91 | 35.19 | 34.86 | 35.19 | 82,325,288 | +0.27(+0.78%) |
Jan 21, 2011 | 35.30 | 35.36 | 34.88 | 34.91 | 116,245,776 | -0.37(-1.04%) |
Jan 20, 2011 | 35.40 | 35.41 | 34.95 | 35.28 | 100,907,656 | -0.39(-1.09%) |
Jan 19, 2011 | 36.06 | 36.06 | 35.54 | 35.67 | 86,453,808 | -0.28(-0.77%) |
Jan 18, 2011 | 35.94 | 36.02 | 35.87 | 35.95 | 40,691,552 | -0.05(-0.15%) |
Jan 14, 2011 | 35.78 | 36.01 | 35.76 | 36.00 | 51,502,136 | +0.11(+0.29%) |
Jan 13, 2011 | 36.13 | 36.14 | 35.81 | 35.90 | 70,949,920 | -0.32(-0.87%) |
Jan 12, 2011 | 35.98 | 36.21 | 35.94 | 36.21 | 89,533,888 | +0.72(+2.02%) |
Jan 11, 2011 | 35.51 | 35.60 | 35.36 | 35.50 | 71,006,584 | +0.37(+1.06%) |
Jan 10, 2011 | 35.15 | 35.19 | 34.94 | 35.12 | 83,280,120 | -0.37(-1.04%) |
Jan 07, 2011 | 35.69 | 35.77 | 35.25 | 35.49 | 76,053,056 | -0.33(-0.91%) |
Jan 06, 2011 | 36.06 | 36.09 | 35.74 | 35.82 | 58,546,152 | -0.39(-1.07%) |
Jan 05, 2011 | 35.98 | 36.28 | 35.97 | 36.21 | 63,271,740 | -0.09(-0.25%) |
Jan 04, 2011 | 36.25 | 36.30 | 35.87 | 36.30 | 60,142,260 | +0.17(+0.46%) |