Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.86 | 30.93 | 29.68 | 29.81 | 20,452,914 | -0.89(-2.89%) |
Feb 28, 2012 | 30.94 | 30.94 | 30.45 | 30.70 | 12,475,912 | -0.06(-0.19%) |
Feb 27, 2012 | 31.21 | 31.25 | 30.41 | 30.75 | 15,152,178 | -0.62(-1.97%) |
Feb 24, 2012 | 31.50 | 31.93 | 31.22 | 31.37 | 14,287,375 | +0.24(+0.79%) |
Feb 23, 2012 | 31.55 | 31.61 | 30.91 | 31.13 | 16,849,888 | -0.02(-0.08%) |
Feb 22, 2012 | 30.25 | 31.28 | 30.19 | 31.15 | 20,609,092 | +0.99(+3.27%) |
Feb 21, 2012 | 29.84 | 30.63 | 29.62 | 30.17 | 22,270,288 | +0.60(+2.04%) |
Feb 17, 2012 | 29.42 | 29.73 | 28.92 | 29.57 | 16,077,268 | +0.53(+1.82%) |
Feb 16, 2012 | 28.68 | 29.17 | 28.38 | 29.04 | 18,858,634 | +0.33(+1.16%) |
Feb 15, 2012 | 29.08 | 29.46 | 28.62 | 28.70 | 20,580,992 | -0.38(-1.32%) |
Feb 14, 2012 | 29.39 | 29.49 | 28.78 | 29.08 | 12,044,221 | -0.36(-1.22%) |
Feb 13, 2012 | 29.84 | 29.88 | 29.15 | 29.44 | 14,125,772 | +0.07(+0.22%) |
Feb 10, 2012 | 29.66 | 29.74 | 29.18 | 29.38 | 15,796,837 | -0.58(-1.93%) |
Feb 09, 2012 | 30.33 | 30.33 | 29.74 | 29.96 | 16,725,836 | -0.20(-0.68%) |
Feb 08, 2012 | 30.36 | 30.55 | 29.83 | 30.16 | 15,447,407 | +0.02(+0.05%) |
Feb 07, 2012 | 30.51 | 30.55 | 29.67 | 30.14 | 20,596,388 | -0.33(-1.07%) |
Feb 06, 2012 | 29.93 | 30.47 | 29.66 | 30.47 | 15,653,857 | +0.46(+1.55%) |
Feb 03, 2012 | 30.32 | 30.32 | 29.79 | 30.01 | 15,972,781 | +0.24(+0.79%) |
Feb 02, 2012 | 29.99 | 30.07 | 29.43 | 29.77 | 14,765,198 | -0.08(-0.27%) |
Feb 01, 2012 | 30.36 | 30.45 | 29.83 | 29.85 | 17,591,628 | -0.11(-0.38%) |
Jan 31, 2012 | 30.27 | 30.92 | 29.57 | 29.96 | 28,336,564 | +0.09(+0.30%) |
Jan 30, 2012 | 29.85 | 29.98 | 29.33 | 29.88 | 16,642,101 | -0.35(-1.16%) |
Jan 27, 2012 | 30.46 | 30.75 | 30.12 | 30.23 | 30,108,048 | +0.77(+2.60%) |
Jan 26, 2012 | 30.02 | 30.45 | 29.33 | 29.46 | 23,272,398 | -0.20(-0.69%) |
Jan 25, 2012 | 29.48 | 29.74 | 28.76 | 29.66 | 27,419,664 | +0.04(+0.14%) |
Jan 24, 2012 | 28.64 | 29.89 | 28.37 | 29.62 | 30,623,098 | +0.75(+2.60%) |
Jan 23, 2012 | 28.82 | 28.92 | 28.19 | 28.87 | 41,043,640 | -0.62(-2.10%) |
Jan 20, 2012 | 29.94 | 30.14 | 29.00 | 29.49 | 28,689,918 | -0.04(-0.14%) |
Jan 19, 2012 | 28.74 | 29.93 | 28.72 | 29.53 | 29,146,708 | +1.03(+3.60%) |
Jan 18, 2012 | 27.63 | 28.54 | 27.53 | 28.51 | 17,716,738 | +0.92(+3.34%) |
Jan 17, 2012 | 28.16 | 28.41 | 27.41 | 27.59 | 22,632,430 | -0.07(-0.24%) |
Jan 13, 2012 | 27.90 | 28.09 | 27.41 | 27.65 | 18,542,084 | -0.64(-2.27%) |
Jan 12, 2012 | 28.98 | 29.22 | 28.11 | 28.29 | 22,810,854 | -0.53(-1.84%) |
Jan 11, 2012 | 29.43 | 29.57 | 28.51 | 28.82 | 16,044,247 | -0.77(-2.62%) |
Jan 10, 2012 | 29.47 | 29.91 | 29.37 | 29.60 | 17,612,748 | +0.77(+2.69%) |
Jan 09, 2012 | 28.63 | 29.12 | 28.53 | 28.82 | 15,319,740 | +0.33(+1.14%) |
Jan 06, 2012 | 28.35 | 28.61 | 27.94 | 28.50 | 15,123,214 | +0.34(+1.22%) |
Jan 05, 2012 | 28.38 | 28.39 | 27.81 | 28.16 | 20,424,864 | -0.46(-1.59%) |
Jan 04, 2012 | 27.63 | 28.73 | 27.51 | 28.61 | 21,877,290 | +0.50(+1.77%) |
Dec 30, 2011 | 27.53 | 28.40 | 27.53 | 28.12 | 11,722,028 | +0.59(+2.13%) |
Dec 29, 2011 | 27.11 | 27.68 | 27.11 | 27.53 | 9,649,892 | +0.44(+1.62%) |
Dec 28, 2011 | 27.95 | 28.07 | 27.01 | 27.09 | 10,908,429 | -0.73(-2.61%) |
Dec 27, 2011 | 27.49 | 28.03 | 27.46 | 27.81 | 9,250,975 | +0.28(+1.01%) |
Dec 23, 2011 | 27.49 | 27.56 | 27.14 | 27.54 | 7,453,847 | +0.06(+0.21%) |
Dec 21, 2011 | 27.11 | 27.59 | 26.58 | 27.48 | 19,431,984 | +0.42(+1.57%) |
Dec 20, 2011 | 25.86 | 27.27 | 25.79 | 27.06 | 28,980,784 | +1.96(+7.82%) |
Dec 19, 2011 | 26.09 | 26.09 | 24.98 | 25.09 | 19,349,344 | -0.78(-3.02%) |
Dec 16, 2011 | 25.74 | 26.19 | 25.35 | 25.87 | 22,353,446 | +0.41(+1.60%) |
Dec 15, 2011 | 25.88 | 26.06 | 25.26 | 25.47 | 29,909,546 | +0.21(+0.84%) |
Dec 14, 2011 | 25.47 | 25.56 | 24.70 | 25.26 | 36,457,984 | -0.70(-2.70%) |
Dec 13, 2011 | 26.82 | 27.37 | 25.62 | 25.96 | 23,660,056 | -0.57(-2.15%) |
Dec 12, 2011 | 27.15 | 27.15 | 26.09 | 26.53 | 20,407,402 | -1.24(-4.46%) |
Dec 09, 2011 | 27.28 | 27.92 | 27.11 | 27.76 | 20,120,526 | +0.77(+2.87%) |
Dec 08, 2011 | 27.69 | 27.99 | 26.89 | 26.99 | 34,167,224 | -0.22(-0.81%) |
Dec 07, 2011 | 28.95 | 28.95 | 27.11 | 27.21 | 42,876,116 | -1.77(-6.10%) |
Dec 06, 2011 | 29.79 | 29.92 | 28.40 | 28.98 | 43,161,404 | -1.18(-3.92%) |
Dec 05, 2011 | 30.32 | 30.88 | 29.89 | 30.16 | 18,731,554 | +0.36(+1.20%) |
Dec 02, 2011 | 30.27 | 30.46 | 29.72 | 29.80 | 18,364,490 | +0.14(+0.47%) |
Dec 01, 2011 | 29.74 | 30.20 | 29.34 | 29.66 | 19,409,058 | -0.32(-1.06%) |
Nov 30, 2011 | 28.52 | 30.02 | 28.51 | 29.98 | 28,634,096 | +2.66(+9.72%) |
Nov 29, 2011 | 26.80 | 27.71 | 26.49 | 27.32 | 20,381,022 | +0.70(+2.62%) |
Nov 28, 2011 | 27.00 | 27.31 | 26.24 | 26.63 | 21,795,168 | +0.79(+3.05%) |
Nov 25, 2011 | 26.05 | 26.67 | 25.84 | 25.84 | 8,267,633 | -0.33(-1.24%) |
Nov 23, 2011 | 26.96 | 27.05 | 25.96 | 26.16 | 21,459,118 | -1.22(-4.45%) |
Nov 22, 2011 | 28.22 | 28.26 | 27.30 | 27.38 | 23,172,814 | -0.94(-3.33%) |
Nov 21, 2011 | 28.34 | 28.52 | 27.58 | 28.32 | 18,421,216 | -0.89(-3.06%) |
Nov 18, 2011 | 30.43 | 30.43 | 28.91 | 29.22 | 25,212,092 | -0.88(-2.92%) |
Nov 17, 2011 | 31.71 | 31.75 | 29.72 | 30.10 | 27,590,252 | -1.59(-5.03%) |
Nov 16, 2011 | 31.46 | 32.85 | 31.35 | 31.69 | 25,852,794 | +0.07(+0.23%) |
Nov 15, 2011 | 31.13 | 31.94 | 30.66 | 31.61 | 18,441,188 | +0.31(+0.99%) |
Nov 14, 2011 | 31.24 | 31.48 | 30.88 | 31.31 | 15,540,585 | -0.05(-0.16%) |
Nov 11, 2011 | 30.85 | 31.41 | 30.55 | 31.36 | 18,129,646 | +1.06(+3.49%) |
Nov 10, 2011 | 30.46 | 30.74 | 29.49 | 30.30 | 17,293,988 | +0.70(+2.36%) |
Nov 09, 2011 | 30.48 | 30.52 | 29.49 | 29.60 | 21,670,022 | -1.95(-6.18%) |
Nov 08, 2011 | 31.44 | 31.64 | 30.60 | 31.55 | 22,098,198 | +0.66(+2.13%) |
Nov 07, 2011 | 30.25 | 30.96 | 29.85 | 30.89 | 17,122,988 | +0.70(+2.31%) |
Nov 04, 2011 | 30.49 | 31.02 | 29.88 | 30.19 | 15,581,542 | -0.56(-1.82%) |
Nov 03, 2011 | 30.34 | 30.91 | 29.54 | 30.75 | 23,119,816 | +1.03(+3.47%) |
Nov 02, 2011 | 29.94 | 30.04 | 28.90 | 29.72 | 17,111,004 | +1.08(+3.77%) |
Nov 01, 2011 | 28.21 | 29.60 | 27.56 | 28.64 | 35,433,552 | -1.71(-5.65%) |
Oct 31, 2011 | 31.03 | 31.23 | 30.32 | 30.36 | 21,517,332 | -1.44(-4.52%) |
Oct 28, 2011 | 31.19 | 32.04 | 31.15 | 31.79 | 18,350,822 | +0.15(+0.46%) |
Oct 27, 2011 | 30.66 | 32.19 | 30.66 | 31.65 | 33,200,564 | +2.50(+8.59%) |
Oct 26, 2011 | 29.09 | 29.36 | 28.01 | 29.14 | 20,133,646 | +0.61(+2.14%) |
Oct 25, 2011 | 28.89 | 29.14 | 28.06 | 28.54 | 25,041,570 | -0.16(-0.57%) |
Oct 24, 2011 | 27.79 | 28.89 | 27.48 | 28.70 | 25,207,724 | +1.48(+5.43%) |
Oct 21, 2011 | 28.36 | 28.75 | 26.82 | 27.22 | 41,079,268 | -0.79(-2.81%) |
Oct 20, 2011 | 27.71 | 28.12 | 27.00 | 28.01 | 25,869,194 | +0.48(+1.74%) |
Oct 19, 2011 | 28.65 | 28.65 | 27.33 | 27.53 | 32,042,612 | -1.15(-4.00%) |
Oct 18, 2011 | 28.06 | 28.88 | 26.94 | 28.67 | 42,612,200 | +0.66(+2.35%) |
Oct 17, 2011 | 29.76 | 29.93 | 27.98 | 28.02 | 38,593,240 | -2.40(-7.88%) |
Oct 14, 2011 | 29.51 | 30.42 | 29.12 | 30.41 | 21,712,488 | +1.96(+6.88%) |
Oct 13, 2011 | 28.50 | 28.77 | 27.81 | 28.45 | 18,817,898 | -0.04(-0.14%) |
Oct 12, 2011 | 29.32 | 29.79 | 28.41 | 28.50 | 25,203,104 | -0.33(-1.16%) |
Oct 11, 2011 | 27.97 | 29.13 | 27.97 | 28.83 | 25,026,468 | +0.52(+1.84%) |
Oct 10, 2011 | 28.06 | 28.93 | 27.71 | 28.31 | 21,722,984 | +1.23(+4.56%) |
Oct 07, 2011 | 28.25 | 28.31 | 26.68 | 27.07 | 21,185,878 | -0.92(-3.28%) |
Oct 06, 2011 | 28.00 | 28.30 | 27.46 | 27.99 | 33,640,832 | +1.68(+6.39%) |
Oct 05, 2011 | 25.28 | 26.50 | 24.38 | 26.31 | 26,487,964 | +1.52(+6.13%) |
Oct 04, 2011 | 22.74 | 24.81 | 22.11 | 24.79 | 33,696,628 | +1.49(+6.38%) |
Oct 03, 2011 | 24.38 | 24.63 | 23.27 | 23.30 | 26,927,636 | -1.49(-6.03%) |
Sep 30, 2011 | 25.42 | 25.55 | 24.77 | 24.80 | 24,020,144 | -1.41(-5.36%) |
Sep 29, 2011 | 27.20 | 27.47 | 25.63 | 26.20 | 19,470,896 | -0.18(-0.68%) |
Sep 28, 2011 | 27.99 | 28.45 | 26.31 | 26.38 | 19,610,988 | -1.62(-5.77%) |
Sep 27, 2011 | 28.70 | 29.17 | 27.72 | 28.00 | 27,073,218 | +0.59(+2.13%) |
Sep 26, 2011 | 25.99 | 27.49 | 25.25 | 27.41 | 25,571,420 | +1.68(+6.54%) |
Sep 23, 2011 | 26.37 | 26.70 | 25.60 | 25.73 | 28,372,832 | -0.85(-3.21%) |
Sep 22, 2011 | 26.89 | 27.53 | 26.06 | 26.59 | 32,808,324 | -1.93(-6.75%) |
Sep 21, 2011 | 30.84 | 31.21 | 28.41 | 28.51 | 37,100,364 | -2.35(-7.61%) |
Sep 20, 2011 | 31.31 | 31.44 | 30.64 | 30.86 | 22,228,100 | -0.23(-0.73%) |
Sep 19, 2011 | 31.61 | 31.64 | 30.88 | 31.09 | 16,016,163 | -1.32(-4.06%) |
Sep 16, 2011 | 32.89 | 32.99 | 31.96 | 32.40 | 15,934,233 | -0.25(-0.77%) |
Sep 15, 2011 | 32.52 | 32.88 | 32.18 | 32.66 | 15,302,099 | +0.67(+2.11%) |
Sep 14, 2011 | 31.86 | 32.50 | 30.47 | 31.98 | 39,031,692 | -0.11(-0.33%) |
Sep 13, 2011 | 32.19 | 32.81 | 31.25 | 32.09 | 22,710,990 | -0.06(-0.18%) |
Sep 12, 2011 | 31.41 | 32.53 | 31.22 | 32.14 | 19,865,132 | -0.08(-0.25%) |
Sep 09, 2011 | 33.35 | 33.40 | 31.92 | 32.22 | 19,099,294 | -1.58(-4.69%) |
Sep 08, 2011 | 34.42 | 35.00 | 33.58 | 33.81 | 14,887,320 | -0.54(-1.58%) |
Sep 07, 2011 | 34.03 | 34.38 | 33.40 | 34.35 | 15,621,292 | +1.15(+3.45%) |
Sep 06, 2011 | 32.03 | 33.29 | 31.91 | 33.21 | 18,864,094 | -0.54(-1.61%) |
Sep 02, 2011 | 34.39 | 34.52 | 33.42 | 33.75 | 13,339,034 | -1.20(-3.44%) |
Sep 01, 2011 | 36.30 | 36.43 | 34.94 | 34.95 | 16,988,966 | -1.10(-3.04%) |
Aug 31, 2011 | 35.97 | 36.95 | 35.61 | 36.05 | 21,078,084 | +0.76(+2.16%) |
Aug 30, 2011 | 34.52 | 35.65 | 34.22 | 35.29 | 18,017,484 | +0.58(+1.66%) |
Aug 29, 2011 | 34.54 | 34.79 | 33.89 | 34.71 | 15,662,403 | +1.09(+3.26%) |
Aug 26, 2011 | 31.91 | 34.08 | 31.86 | 33.62 | 19,786,810 | +1.28(+3.96%) |
Aug 25, 2011 | 33.41 | 33.48 | 32.20 | 32.34 | 25,163,768 | -0.59(-1.80%) |
Aug 24, 2011 | 32.68 | 33.00 | 31.74 | 32.93 | 17,504,758 | +0.33(+1.02%) |
Aug 23, 2011 | 30.44 | 32.61 | 29.83 | 32.59 | 23,225,228 | +2.36(+7.80%) |
Aug 22, 2011 | 32.20 | 32.23 | 30.13 | 30.24 | 25,573,286 | -0.61(-1.97%) |
Aug 19, 2011 | 32.46 | 33.75 | 30.65 | 30.84 | 31,944,092 | -2.28(-6.88%) |
Aug 18, 2011 | 35.44 | 35.45 | 32.65 | 33.12 | 33,927,352 | -3.73(-10.12%) |
Aug 17, 2011 | 37.84 | 38.10 | 36.52 | 36.85 | 15,147,495 | -0.38(-1.02%) |
Aug 16, 2011 | 38.13 | 38.38 | 36.66 | 37.23 | 16,891,728 | -1.39(-3.59%) |
Aug 15, 2011 | 37.34 | 38.84 | 37.34 | 38.62 | 17,144,404 | +1.74(+4.73%) |
Aug 12, 2011 | 37.44 | 37.52 | 36.49 | 36.88 | 14,030,709 | +0.20(+0.55%) |
Aug 11, 2011 | 35.55 | 37.30 | 34.86 | 36.67 | 20,640,976 | +1.56(+4.46%) |
Aug 10, 2011 | 35.74 | 36.74 | 34.52 | 35.11 | 27,418,380 | -1.18(-3.24%) |
Aug 09, 2011 | 36.52 | 36.52 | 33.91 | 36.28 | 26,308,454 | +1.88(+5.47%) |
Aug 08, 2011 | 36.52 | 36.96 | 33.94 | 34.40 | 29,573,742 | -3.78(-9.90%) |
Aug 05, 2011 | 39.32 | 39.79 | 36.36 | 38.18 | 31,700,036 | -0.76(-1.96%) |
Aug 04, 2011 | 42.10 | 42.15 | 38.84 | 38.94 | 28,794,434 | -4.08(-9.48%) |
Aug 03, 2011 | 42.78 | 43.06 | 40.99 | 43.02 | 20,967,844 | +0.32(+0.76%) |
Aug 02, 2011 | 43.72 | 44.63 | 42.68 | 42.70 | 15,302,034 | -1.44(-3.25%) |
Aug 01, 2011 | 45.32 | 45.41 | 43.48 | 44.13 | 11,092,943 | -0.24(-0.55%) |
Jul 29, 2011 | 43.76 | 44.74 | 43.42 | 44.38 | 11,161,563 | -0.11(-0.26%) |
Jul 28, 2011 | 44.69 | 45.60 | 44.48 | 44.49 | 14,024,530 | -0.11(-0.25%) |
Jul 27, 2011 | 45.45 | 45.97 | 44.51 | 44.60 | 13,864,485 | -1.25(-2.72%) |
Jul 26, 2011 | 46.62 | 46.65 | 45.49 | 45.85 | 14,156,632 | -0.58(-1.26%) |
Jul 25, 2011 | 45.86 | 46.84 | 45.82 | 46.44 | 11,605,701 | +0.06(+0.12%) |
Jul 22, 2011 | 46.38 | 46.72 | 45.70 | 46.38 | 15,006,506 | +0.22(+0.47%) |
Jul 21, 2011 | 45.04 | 46.22 | 44.94 | 46.16 | 23,697,974 | +1.35(+3.00%) |
Jul 20, 2011 | 45.13 | 45.36 | 44.43 | 44.81 | 14,392,040 | -0.09(-0.20%) |
Jul 19, 2011 | 43.72 | 44.93 | 43.70 | 44.90 | 18,002,442 | +1.83(+4.25%) |
Jul 18, 2011 | 43.39 | 43.94 | 42.57 | 43.07 | 22,370,946 | +0.03(+0.08%) |
Jul 15, 2011 | 42.44 | 43.13 | 42.37 | 43.04 | 15,607,466 | +1.01(+2.41%) |
Jul 14, 2011 | 43.02 | 43.03 | 41.85 | 42.02 | 16,713,194 | -0.64(-1.50%) |
Jul 13, 2011 | 42.55 | 43.58 | 42.52 | 42.66 | 14,612,324 | +0.32(+0.77%) |
Jul 12, 2011 | 42.36 | 42.97 | 42.09 | 42.34 | 11,179,588 | -0.22(-0.51%) |
Jul 11, 2011 | 42.85 | 43.45 | 42.22 | 42.56 | 14,017,880 | -1.26(-2.87%) |
Jul 08, 2011 | 42.66 | 43.82 | 42.59 | 43.82 | 12,718,018 | -0.21(-0.48%) |
Jul 07, 2011 | 43.07 | 44.23 | 43.05 | 44.03 | 19,253,214 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.79 | 42.70 | 12,913,343 | +0.41(+0.98%) |
Jul 05, 2011 | 41.51 | 42.57 | 41.33 | 42.28 | 13,173,066 | +0.70(+1.68%) |
Jul 01, 2011 | 41.34 | 41.66 | 40.62 | 41.59 | 10,460,285 | +0.24(+0.57%) |
Jun 30, 2011 | 40.65 | 41.67 | 40.60 | 41.35 | 14,989,372 | +0.96(+2.37%) |
Jun 29, 2011 | 39.78 | 41.25 | 39.71 | 40.39 | 22,672,742 | +0.92(+2.32%) |
Jun 28, 2011 | 38.16 | 39.79 | 38.10 | 39.48 | 17,673,230 | +1.99(+5.32%) |
Jun 27, 2011 | 36.97 | 37.73 | 36.64 | 37.48 | 7,825,803 | +0.29(+0.78%) |
Jun 24, 2011 | 38.24 | 38.33 | 37.10 | 37.19 | 12,564,261 | -0.97(-2.55%) |
Jun 23, 2011 | 37.51 | 38.29 | 36.76 | 38.16 | 14,154,778 | -0.03(-0.08%) |
Jun 22, 2011 | 38.20 | 38.73 | 38.06 | 38.20 | 10,587,006 | -0.02(-0.04%) |
Jun 21, 2011 | 38.18 | 38.54 | 37.84 | 38.21 | 11,287,173 | +0.57(+1.51%) |
Jun 20, 2011 | 37.31 | 37.74 | 37.31 | 37.65 | 14,447,263 | +0.33(+0.89%) |
Jun 17, 2011 | 38.04 | 38.05 | 36.95 | 37.31 | 22,547,054 | -0.30(-0.80%) |
Jun 16, 2011 | 37.95 | 38.49 | 37.34 | 37.61 | 16,691,225 | -0.31(-0.81%) |
Jun 15, 2011 | 38.43 | 39.07 | 37.56 | 37.92 | 17,476,544 | -0.91(-2.34%) |
Jun 14, 2011 | 38.48 | 39.15 | 38.29 | 38.83 | 14,372,637 | +0.84(+2.20%) |
Jun 13, 2011 | 38.97 | 39.14 | 37.33 | 37.99 | 13,527,057 | -0.92(-2.37%) |
Jun 10, 2011 | 39.48 | 39.48 | 38.87 | 38.92 | 11,325,840 | -0.79(-2.00%) |
Jun 09, 2011 | 38.89 | 39.93 | 38.72 | 39.71 | 13,691,809 | +1.05(+2.70%) |
Jun 08, 2011 | 38.99 | 39.30 | 38.40 | 38.67 | 14,384,987 | -0.33(-0.85%) |
Jun 07, 2011 | 39.17 | 39.87 | 38.94 | 39.00 | 11,205,825 | +0.05(+0.12%) |
Jun 06, 2011 | 40.62 | 40.82 | 38.72 | 38.95 | 19,112,448 | -1.82(-4.46%) |
Jun 03, 2011 | 39.89 | 41.55 | 39.83 | 40.77 | 14,502,070 | +2.33(+6.05%) |
May 24, 2011 | 38.00 | 38.84 | 37.92 | 38.44 | 13,960,259 | +1.08(+2.90%) |
May 23, 2011 | 37.33 | 37.75 | 37.11 | 37.36 | 11,119,698 | -0.83(-2.16%) |
May 20, 2011 | 37.98 | 38.58 | 37.49 | 38.18 | 13,642,780 | +0.23(+0.60%) |
May 19, 2011 | 38.01 | 38.28 | 37.47 | 37.95 | 9,227,571 | -0.05(-0.13%) |
May 18, 2011 | 36.91 | 38.43 | 36.80 | 38.00 | 15,057,632 | +1.32(+3.60%) |
May 17, 2011 | 36.53 | 36.98 | 35.99 | 36.68 | 15,374,827 | -0.08(-0.22%) |
May 16, 2011 | 37.10 | 37.68 | 36.66 | 36.77 | 14,763,984 | -0.46(-1.24%) |
May 13, 2011 | 37.85 | 38.13 | 36.96 | 37.23 | 14,373,636 | -0.52(-1.37%) |
May 12, 2011 | 37.46 | 38.26 | 36.72 | 37.74 | 14,876,232 | +0.17(+0.45%) |
May 11, 2011 | 38.91 | 38.91 | 37.31 | 37.57 | 17,239,780 | -1.59(-4.05%) |
May 10, 2011 | 39.03 | 39.44 | 38.59 | 39.16 | 9,799,503 | +0.27(+0.69%) |
May 09, 2011 | 38.10 | 39.07 | 38.10 | 38.89 | 9,823,150 | +1.12(+2.98%) |
May 06, 2011 | 38.34 | 38.87 | 37.39 | 37.77 | 13,103,746 | -0.15(-0.38%) |
May 05, 2011 | 37.91 | 38.44 | 37.37 | 37.91 | 19,144,658 | -0.40(-1.06%) |
May 04, 2011 | 38.78 | 38.78 | 37.74 | 38.32 | 14,133,639 | -0.44(-1.13%) |
May 03, 2011 | 39.27 | 39.37 | 38.39 | 38.76 | 14,212,251 | -0.83(-2.11%) |
May 02, 2011 | 39.50 | 39.66 | 39.22 | 39.59 | 11,836,125 | -1.26(-3.09%) |
Apr 29, 2011 | 40.72 | 41.08 | 40.41 | 40.85 | 9,023,871 | +0.18(+0.44%) |
Apr 28, 2011 | 40.59 | 41.22 | 40.17 | 40.67 | 10,842,571 | -0.19(-0.48%) |
Apr 27, 2011 | 41.56 | 41.64 | 39.90 | 40.87 | 15,484,567 | -0.37(-0.90%) |
Apr 26, 2011 | 40.71 | 41.47 | 40.59 | 41.24 | 12,424,934 | +0.27(+0.65%) |
Apr 25, 2011 | 40.92 | 41.02 | 40.22 | 40.97 | 9,840,435 | +0.12(+0.30%) |
Apr 21, 2011 | 39.69 | 41.14 | 39.21 | 40.85 | 22,362,408 | +0.65(+1.61%) |
Apr 20, 2011 | 40.20 | 40.42 | 39.95 | 40.20 | 14,419,046 | +0.54(+1.37%) |
Apr 19, 2011 | 38.05 | 39.68 | 38.01 | 39.66 | 21,950,470 | +1.51(+3.97%) |
Apr 18, 2011 | 37.99 | 38.68 | 36.93 | 38.15 | 25,662,520 | +0.26(+0.68%) |
Apr 15, 2011 | 37.44 | 37.93 | 36.96 | 37.89 | 17,877,142 | +0.55(+1.47%) |
Apr 14, 2011 | 36.61 | 37.44 | 36.42 | 37.34 | 15,697,450 | +0.51(+1.38%) |
Apr 13, 2011 | 37.00 | 37.29 | 36.36 | 36.83 | 13,424,985 | +0.14(+0.38%) |
Apr 12, 2011 | 37.57 | 37.66 | 36.09 | 36.69 | 23,929,656 | -1.29(-3.39%) |
Apr 11, 2011 | 39.17 | 39.33 | 37.72 | 37.98 | 14,869,260 | -0.97(-2.49%) |
Apr 08, 2011 | 39.14 | 39.76 | 38.80 | 38.95 | 11,886,721 | -0.08(-0.21%) |
Apr 07, 2011 | 39.06 | 39.35 | 38.68 | 39.03 | 12,273,451 | -0.15(-0.37%) |
Apr 06, 2011 | 40.47 | 40.61 | 38.82 | 39.18 | 14,474,920 | -1.07(-2.65%) |
Apr 05, 2011 | 39.97 | 40.44 | 39.76 | 40.25 | 11,678,247 | +0.19(+0.46%) |
Apr 04, 2011 | 40.26 | 40.91 | 39.99 | 40.06 | 12,708,916 | +0.13(+0.32%) |
Apr 01, 2011 | 40.64 | 41.06 | 39.76 | 39.93 | 17,253,478 | -0.40(-1.00%) |
Mar 31, 2011 | 40.40 | 40.84 | 39.98 | 40.33 | 17,072,786 | +0.28(+0.69%) |
Mar 30, 2011 | 40.06 | 40.06 | 40.06 | 40.06 | 20,003,574 | +0.40(+1.02%) |
Mar 29, 2011 | 38.41 | 39.79 | 38.34 | 39.65 | 23,547,362 | +0.89(+2.30%) |
Mar 28, 2011 | 37.27 | 39.47 | 37.16 | 38.76 | 23,425,304 | +1.51(+4.04%) |
Mar 25, 2011 | 37.26 | 37.74 | 36.98 | 37.26 | 12,064,028 | +0.06(+0.15%) |
Mar 24, 2011 | 37.72 | 37.75 | 36.62 | 37.20 | 14,934,635 | -0.34(-0.91%) |
Mar 23, 2011 | 37.01 | 37.67 | 36.81 | 37.54 | 11,548,404 | +0.56(+1.51%) |
Mar 22, 2011 | 37.01 | 37.17 | 36.34 | 36.98 | 11,376,043 | -0.02(-0.07%) |
Mar 21, 2011 | 36.68 | 37.02 | 36.53 | 37.01 | 10,759,074 | +1.25(+3.48%) |
Mar 18, 2011 | 36.40 | 36.40 | 35.45 | 35.76 | 13,270,536 | -0.14(-0.38%) |
Mar 17, 2011 | 35.30 | 36.08 | 35.30 | 35.90 | 12,923,837 | +1.15(+3.31%) |
Mar 16, 2011 | 35.75 | 35.96 | 34.41 | 34.75 | 19,559,284 | -0.87(-2.43%) |
Mar 15, 2011 | 35.37 | 36.01 | 35.37 | 35.62 | 17,669,444 | -0.85(-2.33%) |
Mar 14, 2011 | 35.74 | 36.55 | 35.30 | 36.47 | 13,646,776 | +0.49(+1.35%) |
Mar 11, 2011 | 34.63 | 36.20 | 34.39 | 35.98 | 17,960,578 | +0.57(+1.62%) |
Mar 10, 2011 | 35.97 | 36.07 | 35.13 | 35.41 | 14,867,075 | -1.23(-3.36%) |
Mar 09, 2011 | 36.89 | 37.42 | 36.48 | 36.64 | 8,677,952 | -0.36(-0.98%) |
Mar 08, 2011 | 37.76 | 37.80 | 36.50 | 37.00 | 12,890,392 | -0.58(-1.55%) |
Mar 07, 2011 | 38.01 | 38.34 | 37.23 | 37.58 | 11,021,127 | -0.32(-0.85%) |
Mar 04, 2011 | 38.30 | 38.52 | 37.38 | 37.91 | 11,748,278 | -0.49(-1.26%) |
Mar 03, 2011 | 37.91 | 38.46 | 37.48 | 38.39 | 11,134,111 | +0.97(+2.60%) |
Mar 02, 2011 | 37.47 | 37.66 | 36.29 | 37.42 | 15,654,558 | -0.07(-0.19%) |