Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.05 | 38.42 | 37.55 | 37.85 | 2,784,750 | -0.14(-0.37%) |
Feb 28, 2012 | 38.02 | 38.29 | 37.59 | 37.99 | 2,298,710 | -0.03(-0.08%) |
Feb 27, 2012 | 37.22 | 38.15 | 36.94 | 38.02 | 2,453,849 | +0.40(+1.06%) |
Feb 24, 2012 | 38.23 | 38.30 | 37.13 | 37.62 | 5,322,947 | -0.58(-1.52%) |
Feb 23, 2012 | 37.69 | 38.61 | 37.40 | 38.20 | 4,318,081 | +0.44(+1.17%) |
Feb 22, 2012 | 38.01 | 38.35 | 37.61 | 37.76 | 3,232,529 | -0.35(-0.92%) |
Feb 21, 2012 | 39.00 | 39.01 | 37.87 | 38.11 | 3,253,497 | -0.80(-2.06%) |
Feb 17, 2012 | 39.51 | 39.58 | 38.88 | 38.91 | 2,182,324 | -0.62(-1.57%) |
Feb 16, 2012 | 38.71 | 39.65 | 38.63 | 39.53 | 2,398,368 | +0.88(+2.28%) |
Feb 15, 2012 | 39.02 | 39.18 | 38.48 | 38.65 | 1,997,805 | -0.14(-0.36%) |
Feb 14, 2012 | 38.19 | 38.84 | 38.14 | 38.79 | 1,431,260 | +0.42(+1.09%) |
Feb 13, 2012 | 37.99 | 38.50 | 37.82 | 38.37 | 1,865,775 | +0.84(+2.24%) |
Feb 10, 2012 | 37.76 | 38.12 | 37.28 | 37.53 | 1,943,992 | -0.87(-2.27%) |
Feb 09, 2012 | 38.35 | 38.61 | 37.98 | 38.40 | 2,500,633 | +0.04(+0.10%) |
Feb 08, 2012 | 38.26 | 38.85 | 38.15 | 38.36 | 2,203,299 | +0.02(+0.05%) |
Feb 07, 2012 | 37.74 | 38.56 | 37.41 | 38.34 | 3,189,365 | +0.59(+1.55%) |
Feb 06, 2012 | 37.53 | 37.80 | 37.20 | 37.76 | 2,239,031 | -0.09(-0.25%) |
Feb 03, 2012 | 37.37 | 37.95 | 37.37 | 37.85 | 2,680,965 | +1.03(+2.80%) |
Feb 02, 2012 | 37.00 | 37.90 | 36.78 | 36.82 | 2,775,949 | -0.18(-0.49%) |
Feb 01, 2012 | 36.33 | 37.26 | 36.05 | 37.00 | 4,174,953 | +1.00(+2.78%) |
Jan 31, 2012 | 36.19 | 36.23 | 35.68 | 36.00 | 1,908,277 | +0.09(+0.25%) |
Jan 30, 2012 | 36.21 | 36.22 | 35.41 | 35.91 | 2,039,367 | -0.69(-1.89%) |
Jan 27, 2012 | 36.38 | 36.70 | 35.86 | 36.60 | 2,539,897 | +0.05(+0.14%) |
Jan 26, 2012 | 36.45 | 37.97 | 36.25 | 36.55 | 5,665,068 | +0.32(+0.88%) |
Jan 25, 2012 | 35.71 | 36.26 | 35.50 | 36.23 | 5,190,845 | +0.42(+1.17%) |
Jan 24, 2012 | 34.62 | 35.94 | 34.61 | 35.81 | 4,452,196 | +1.15(+3.32%) |
Jan 23, 2012 | 35.01 | 35.53 | 34.35 | 34.66 | 2,621,170 | -0.38(-1.08%) |
Jan 20, 2012 | 35.33 | 35.88 | 34.97 | 35.04 | 2,711,838 | -0.39(-1.10%) |
Jan 19, 2012 | 34.43 | 36.12 | 34.38 | 35.43 | 6,584,248 | +1.09(+3.17%) |
Jan 18, 2012 | 32.13 | 34.57 | 32.05 | 34.34 | 4,580,425 | +2.18(+6.78%) |
Jan 17, 2012 | 32.50 | 32.91 | 32.07 | 32.16 | 1,916,767 | +0.24(+0.75%) |
Jan 13, 2012 | 32.00 | 32.17 | 31.38 | 31.92 | 1,351,334 | -0.38(-1.18%) |
Jan 12, 2012 | 32.33 | 32.46 | 31.84 | 32.30 | 1,420,642 | +0.12(+0.37%) |
Jan 11, 2012 | 32.50 | 32.66 | 31.76 | 32.18 | 2,330,260 | -0.35(-1.08%) |
Jan 10, 2012 | 31.58 | 32.84 | 31.54 | 32.53 | 3,533,058 | +1.45(+4.67%) |
Jan 09, 2012 | 30.93 | 31.18 | 30.66 | 31.08 | 2,108,556 | +0.12(+0.39%) |
Jan 06, 2012 | 30.83 | 31.16 | 30.52 | 30.96 | 2,134,090 | +0.14(+0.45%) |
Jan 05, 2012 | 30.10 | 31.23 | 29.82 | 30.82 | 3,319,597 | +0.61(+2.02%) |
Jan 04, 2012 | 30.69 | 30.73 | 30.03 | 30.21 | 2,778,516 | -0.12(-0.40%) |
Dec 30, 2011 | 30.55 | 30.61 | 30.25 | 30.33 | 1,132,226 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.50 | 29.88 | 30.40 | 1,533,495 | +0.49(+1.64%) |
Dec 28, 2011 | 30.69 | 30.78 | 29.81 | 29.91 | 1,950,371 | -0.87(-2.83%) |
Dec 27, 2011 | 30.69 | 31.11 | 30.60 | 30.78 | 1,150,483 | -0.03(-0.10%) |
Dec 23, 2011 | 30.54 | 30.82 | 30.33 | 30.81 | 1,100,175 | +0.50(+1.65%) |
Dec 21, 2011 | 31.01 | 31.02 | 29.75 | 30.31 | 4,709,044 | -1.18(-3.75%) |
Dec 20, 2011 | 30.62 | 31.72 | 30.62 | 31.49 | 2,477,296 | +1.29(+4.27%) |
Dec 19, 2011 | 31.39 | 31.39 | 30.08 | 30.20 | 3,965,568 | -1.00(-3.21%) |
Dec 16, 2011 | 31.33 | 32.45 | 31.15 | 31.20 | 3,991,852 | +0.13(+0.42%) |
Dec 15, 2011 | 31.61 | 31.68 | 30.48 | 31.07 | 3,657,201 | -0.18(-0.58%) |
Dec 14, 2011 | 32.45 | 32.66 | 31.11 | 31.25 | 3,202,366 | -1.45(-4.43%) |
Dec 13, 2011 | 33.60 | 33.89 | 32.50 | 32.70 | 3,020,527 | -0.74(-2.21%) |
Dec 12, 2011 | 33.91 | 34.15 | 33.11 | 33.44 | 2,849,819 | -0.95(-2.76%) |
Dec 09, 2011 | 34.15 | 34.60 | 34.01 | 34.39 | 3,005,238 | +0.47(+1.39%) |
Dec 08, 2011 | 34.36 | 34.75 | 33.86 | 33.92 | 2,791,937 | -0.88(-2.53%) |
Dec 07, 2011 | 34.45 | 35.00 | 33.63 | 34.80 | 2,978,326 | +0.02(+0.06%) |
Dec 06, 2011 | 33.90 | 34.92 | 33.89 | 34.78 | 3,133,767 | +0.69(+2.02%) |
Dec 05, 2011 | 33.59 | 34.39 | 32.38 | 34.09 | 3,926,362 | +0.12(+0.35%) |
Dec 02, 2011 | 34.62 | 34.88 | 33.90 | 33.97 | 2,237,100 | -0.30(-0.88%) |
Dec 01, 2011 | 34.14 | 34.51 | 33.85 | 34.27 | 2,331,037 | +0.20(+0.59%) |
Nov 30, 2011 | 32.42 | 34.10 | 32.41 | 34.07 | 3,789,679 | +2.58(+8.19%) |
Nov 29, 2011 | 31.71 | 32.17 | 31.30 | 31.49 | 2,607,021 | -0.11(-0.35%) |
Nov 28, 2011 | 30.79 | 31.92 | 30.75 | 31.60 | 3,662,364 | +1.80(+6.04%) |
Nov 25, 2011 | 29.94 | 30.52 | 29.76 | 29.80 | 1,570,304 | -0.24(-0.80%) |
Nov 23, 2011 | 30.98 | 30.98 | 29.96 | 30.04 | 3,302,800 | -1.34(-4.27%) |
Nov 22, 2011 | 32.28 | 32.41 | 31.08 | 31.38 | 3,941,606 | -1.02(-3.15%) |
Nov 21, 2011 | 33.23 | 33.24 | 32.12 | 32.40 | 3,474,811 | -1.10(-3.28%) |
Nov 18, 2011 | 34.41 | 34.68 | 33.39 | 33.50 | 2,936,169 | -0.95(-2.76%) |
Nov 17, 2011 | 35.82 | 35.89 | 33.86 | 34.45 | 5,292,233 | -1.13(-3.18%) |
Nov 16, 2011 | 35.38 | 36.85 | 34.81 | 35.58 | 7,614,428 | +1.54(+4.52%) |
Nov 15, 2011 | 33.40 | 34.49 | 32.91 | 34.04 | 3,577,319 | +0.43(+1.28%) |
Nov 14, 2011 | 34.10 | 34.20 | 33.34 | 33.61 | 2,248,032 | -0.59(-1.73%) |
Nov 11, 2011 | 33.34 | 34.47 | 33.32 | 34.20 | 2,584,252 | +1.48(+4.52%) |
Nov 10, 2011 | 33.09 | 33.42 | 32.43 | 32.72 | 3,023,320 | +0.18(+0.55%) |
Nov 09, 2011 | 34.20 | 34.20 | 32.41 | 32.54 | 4,898,518 | -3.01(-8.47%) |
Nov 08, 2011 | 35.05 | 35.60 | 34.40 | 35.55 | 2,305,041 | +0.85(+2.45%) |
Nov 07, 2011 | 35.02 | 35.25 | 33.70 | 34.70 | 2,917,518 | -0.32(-0.91%) |
Nov 04, 2011 | 34.78 | 35.19 | 34.38 | 35.02 | 1,716,686 | -0.14(-0.40%) |
Nov 03, 2011 | 34.00 | 35.32 | 33.28 | 35.16 | 2,817,559 | +1.61(+4.80%) |
Nov 02, 2011 | 33.39 | 34.23 | 33.21 | 33.55 | 3,321,518 | +0.58(+1.76%) |
Nov 01, 2011 | 33.45 | 33.73 | 32.74 | 32.97 | 4,712,820 | -1.63(-4.71%) |
Oct 31, 2011 | 35.25 | 35.31 | 34.45 | 34.60 | 3,459,834 | -1.23(-3.43%) |
Oct 28, 2011 | 35.23 | 36.03 | 34.98 | 35.83 | 3,387,257 | +0.21(+0.59%) |
Oct 27, 2011 | 33.54 | 36.35 | 33.49 | 35.62 | 7,256,201 | +2.88(+8.80%) |
Oct 26, 2011 | 32.81 | 32.90 | 31.69 | 32.74 | 3,196,031 | +0.37(+1.14%) |
Oct 25, 2011 | 32.95 | 33.02 | 32.18 | 32.37 | 3,258,586 | -0.68(-2.06%) |
Oct 24, 2011 | 31.96 | 33.17 | 31.96 | 33.05 | 2,681,749 | +1.27(+4.00%) |
Oct 21, 2011 | 31.61 | 32.56 | 31.53 | 31.78 | 4,511,497 | +0.51(+1.63%) |
Oct 20, 2011 | 31.07 | 31.37 | 30.05 | 31.27 | 3,090,296 | +0.31(+1.00%) |
Oct 19, 2011 | 31.68 | 31.77 | 30.88 | 30.96 | 3,417,479 | -0.93(-2.92%) |
Oct 18, 2011 | 31.21 | 32.05 | 30.63 | 31.89 | 2,835,694 | +0.64(+2.05%) |
Oct 17, 2011 | 32.16 | 32.40 | 31.16 | 31.25 | 3,062,981 | -1.17(-3.61%) |
Oct 14, 2011 | 31.46 | 32.43 | 31.12 | 32.42 | 3,221,414 | +1.43(+4.61%) |
Oct 13, 2011 | 30.84 | 31.03 | 30.36 | 30.99 | 3,003,204 | -0.03(-0.10%) |
Oct 12, 2011 | 30.31 | 31.55 | 30.05 | 31.02 | 4,322,644 | +1.01(+3.37%) |
Oct 11, 2011 | 29.19 | 30.05 | 28.92 | 30.01 | 3,303,947 | +0.74(+2.53%) |
Oct 10, 2011 | 28.87 | 29.28 | 28.50 | 29.27 | 3,060,298 | +0.98(+3.46%) |
Oct 07, 2011 | 27.98 | 28.66 | 27.62 | 28.29 | 3,897,189 | +0.30(+1.07%) |
Oct 06, 2011 | 27.44 | 28.01 | 26.41 | 27.99 | 3,313,730 | +0.78(+2.87%) |
Oct 05, 2011 | 26.10 | 27.30 | 25.73 | 27.21 | 3,913,883 | +1.13(+4.33%) |
Oct 04, 2011 | 25.05 | 26.13 | 24.63 | 26.08 | 6,117,796 | +0.63(+2.48%) |
Oct 03, 2011 | 27.08 | 27.44 | 25.43 | 25.45 | 6,750,284 | -2.34(-8.42%) |
Sep 30, 2011 | 28.87 | 29.05 | 27.75 | 27.79 | 4,830,563 | -1.50(-5.12%) |
Sep 29, 2011 | 29.23 | 29.57 | 28.65 | 29.29 | 4,346,237 | +0.59(+2.06%) |
Sep 28, 2011 | 30.19 | 30.22 | 28.62 | 28.70 | 3,418,039 | -0.77(-2.61%) |
Sep 27, 2011 | 29.00 | 30.27 | 28.82 | 29.47 | 5,057,734 | +1.17(+4.13%) |
Sep 26, 2011 | 28.46 | 28.56 | 27.33 | 28.30 | 3,751,933 | -0.04(-0.14%) |
Sep 23, 2011 | 27.16 | 28.45 | 27.12 | 28.34 | 4,047,118 | +0.68(+2.46%) |
Sep 22, 2011 | 27.48 | 28.13 | 27.00 | 27.66 | 6,212,279 | -0.90(-3.15%) |
Sep 21, 2011 | 28.90 | 30.32 | 28.56 | 28.56 | 6,730,744 | +0.45(+1.60%) |
Sep 20, 2011 | 28.85 | 29.20 | 28.05 | 28.11 | 3,285,619 | -0.68(-2.36%) |
Sep 19, 2011 | 28.98 | 29.04 | 28.32 | 28.79 | 3,067,173 | -0.66(-2.24%) |
Sep 16, 2011 | 29.49 | 29.68 | 29.06 | 29.45 | 3,913,164 | +0.04(+0.14%) |
Sep 15, 2011 | 28.73 | 29.43 | 28.54 | 29.41 | 4,070,259 | +0.95(+3.34%) |
Sep 14, 2011 | 27.95 | 28.85 | 27.35 | 28.46 | 4,286,753 | +0.77(+2.78%) |
Sep 13, 2011 | 26.71 | 27.78 | 26.71 | 27.69 | 6,385,818 | +0.97(+3.63%) |
Sep 12, 2011 | 25.07 | 26.75 | 25.00 | 26.72 | 5,531,403 | +1.31(+5.16%) |
Sep 09, 2011 | 26.12 | 26.38 | 25.22 | 25.41 | 11,132,164 | -0.87(-3.31%) |
Sep 08, 2011 | 27.11 | 27.12 | 26.19 | 26.28 | 3,537,480 | -0.72(-2.67%) |
Sep 07, 2011 | 26.56 | 27.03 | 26.55 | 27.00 | 4,117,935 | +0.87(+3.33%) |
Sep 06, 2011 | 25.56 | 26.23 | 25.25 | 26.13 | 3,360,682 | -0.25(-0.95%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.02 | 26.38 | 4,488,975 | -0.85(-3.12%) |
Sep 01, 2011 | 28.39 | 28.53 | 27.04 | 27.23 | 3,794,354 | -0.97(-3.44%) |
Aug 31, 2011 | 27.89 | 28.92 | 27.84 | 28.20 | 3,951,870 | +0.50(+1.81%) |
Aug 30, 2011 | 27.79 | 28.08 | 27.39 | 27.70 | 4,142,791 | -0.35(-1.25%) |
Aug 29, 2011 | 27.00 | 28.07 | 27.00 | 28.05 | 3,092,814 | +1.42(+5.33%) |
Aug 26, 2011 | 25.50 | 26.80 | 25.29 | 26.63 | 3,700,131 | +1.07(+4.19%) |
Aug 25, 2011 | 26.55 | 26.66 | 25.45 | 25.56 | 3,691,043 | -0.91(-3.44%) |
Aug 24, 2011 | 25.20 | 26.52 | 24.89 | 26.47 | 5,137,861 | +1.19(+4.71%) |
Aug 23, 2011 | 24.50 | 25.51 | 24.00 | 25.28 | 5,753,643 | +0.99(+4.08%) |
Aug 22, 2011 | 24.21 | 24.83 | 24.15 | 24.29 | 7,662,656 | +0.88(+3.76%) |
Aug 19, 2011 | 27.30 | 27.40 | 22.99 | 23.41 | 19,673,520 | -3.10(-11.69%) |
Aug 18, 2011 | 27.49 | 27.90 | 26.16 | 26.51 | 8,952,262 | -2.34(-8.11%) |
Aug 17, 2011 | 29.50 | 29.92 | 28.63 | 28.85 | 2,879,726 | -0.60(-2.04%) |
Aug 16, 2011 | 29.80 | 29.88 | 28.94 | 29.45 | 3,388,053 | -0.64(-2.13%) |
Aug 15, 2011 | 29.24 | 30.11 | 29.14 | 30.09 | 3,052,449 | +0.91(+3.12%) |
Aug 12, 2011 | 28.90 | 29.49 | 28.41 | 29.18 | 5,358,431 | +0.43(+1.50%) |
Aug 11, 2011 | 28.41 | 29.16 | 28.19 | 28.75 | 6,257,568 | +0.59(+2.10%) |
Aug 10, 2011 | 29.32 | 29.45 | 28.09 | 28.16 | 6,816,904 | -1.80(-6.01%) |
Aug 09, 2011 | 29.34 | 29.97 | 27.82 | 29.96 | 7,179,577 | +1.90(+6.77%) |
Aug 08, 2011 | 29.93 | 30.24 | 28.05 | 28.06 | 9,971,304 | -2.86(-9.25%) |
Aug 05, 2011 | 31.91 | 32.06 | 29.86 | 30.92 | 6,257,685 | -0.65(-2.06%) |
Aug 04, 2011 | 33.45 | 33.62 | 31.54 | 31.57 | 4,456,548 | -2.38(-7.01%) |
Aug 03, 2011 | 33.38 | 34.01 | 32.86 | 33.95 | 5,072,435 | +0.51(+1.53%) |
Aug 02, 2011 | 34.08 | 34.48 | 33.44 | 33.44 | 3,981,545 | -0.97(-2.80%) |
Aug 01, 2011 | 34.65 | 34.80 | 33.58 | 34.41 | 4,635,111 | +0.01(+0.01%) |
Jul 29, 2011 | 34.03 | 34.79 | 33.67 | 34.40 | 2,910,449 | +0.06(+0.17%) |
Jul 28, 2011 | 34.91 | 35.11 | 34.29 | 34.34 | 3,121,142 | -0.56(-1.60%) |
Jul 27, 2011 | 36.21 | 36.33 | 34.84 | 34.90 | 3,995,688 | -1.67(-4.57%) |
Jul 26, 2011 | 36.48 | 36.77 | 36.22 | 36.57 | 1,859,511 | +0.09(+0.25%) |
Jul 25, 2011 | 36.64 | 36.96 | 36.37 | 36.48 | 2,357,161 | -0.59(-1.59%) |
Jul 22, 2011 | 36.81 | 37.59 | 36.50 | 37.07 | 2,728,076 | +0.87(+2.40%) |
Jul 21, 2011 | 35.94 | 36.43 | 35.50 | 36.20 | 3,605,387 | +0.33(+0.92%) |
Jul 20, 2011 | 36.27 | 36.29 | 35.46 | 35.87 | 2,984,313 | -0.46(-1.27%) |
Jul 19, 2011 | 35.59 | 36.57 | 35.58 | 36.33 | 4,378,236 | +1.00(+2.83%) |
Jul 18, 2011 | 36.03 | 36.04 | 34.99 | 35.33 | 3,074,650 | -0.82(-2.27%) |
Jul 15, 2011 | 36.53 | 36.80 | 35.82 | 36.15 | 2,663,416 | -0.20(-0.55%) |
Jul 14, 2011 | 37.43 | 37.69 | 36.24 | 36.35 | 2,917,955 | -0.91(-2.44%) |
Jul 13, 2011 | 37.54 | 38.21 | 37.20 | 37.26 | 2,475,418 | +0.03(+0.08%) |
Jul 12, 2011 | 39.03 | 39.19 | 37.14 | 37.23 | 3,825,904 | -1.76(-4.51%) |
Jul 11, 2011 | 39.73 | 39.91 | 38.91 | 38.99 | 2,373,495 | -1.13(-2.82%) |
Jul 08, 2011 | 39.90 | 40.24 | 39.73 | 40.12 | 2,257,593 | -0.27(-0.67%) |
Jul 07, 2011 | 39.57 | 40.45 | 39.55 | 40.39 | 2,627,087 | +1.02(+2.59%) |
Jul 06, 2011 | 38.92 | 39.43 | 38.69 | 39.37 | 2,238,355 | +0.50(+1.29%) |
Jul 05, 2011 | 38.83 | 38.93 | 38.44 | 38.87 | 2,222,084 | +0.17(+0.44%) |
Jul 01, 2011 | 38.60 | 38.89 | 38.44 | 38.70 | 3,290,774 | +0.10(+0.26%) |
Jun 30, 2011 | 38.76 | 39.15 | 38.49 | 38.60 | 2,808,447 | +0.06(+0.16%) |
Jun 29, 2011 | 38.26 | 38.72 | 37.59 | 38.54 | 4,308,987 | +0.36(+0.94%) |
Jun 28, 2011 | 37.46 | 38.24 | 37.41 | 38.18 | 3,463,526 | +0.75(+2.00%) |
Jun 27, 2011 | 36.79 | 37.72 | 36.50 | 37.43 | 2,693,089 | +0.74(+2.02%) |
Jun 24, 2011 | 37.35 | 37.35 | 36.32 | 36.69 | 4,203,888 | -0.48(-1.29%) |
Jun 23, 2011 | 36.05 | 37.23 | 35.87 | 37.17 | 3,687,767 | +0.70(+1.92%) |
Jun 22, 2011 | 36.66 | 36.79 | 36.01 | 36.47 | 2,966,868 | -0.57(-1.54%) |
Jun 21, 2011 | 35.88 | 37.11 | 35.75 | 37.04 | 4,803,928 | +1.34(+3.75%) |
Jun 20, 2011 | 35.69 | 35.91 | 35.53 | 35.70 | 3,395,233 | +0.02(+0.04%) |
Jun 17, 2011 | 36.74 | 36.90 | 35.65 | 35.69 | 4,274,398 | -0.75(-2.07%) |
Jun 16, 2011 | 36.63 | 36.85 | 36.00 | 36.44 | 2,379,663 | -0.13(-0.36%) |
Jun 15, 2011 | 37.46 | 37.57 | 36.34 | 36.57 | 5,115,403 | -1.35(-3.56%) |
Jun 14, 2011 | 37.88 | 38.22 | 37.84 | 37.92 | 2,028,914 | +0.36(+0.96%) |
Jun 13, 2011 | 37.99 | 38.27 | 37.48 | 37.56 | 3,437,777 | -0.34(-0.90%) |
Jun 10, 2011 | 37.97 | 38.22 | 37.61 | 37.90 | 2,996,813 | -0.18(-0.47%) |
Jun 09, 2011 | 38.41 | 38.42 | 37.97 | 38.08 | 3,628,116 | -0.16(-0.42%) |
Jun 08, 2011 | 39.50 | 39.50 | 37.65 | 38.24 | 6,155,120 | -1.30(-3.29%) |
Jun 07, 2011 | 39.92 | 40.17 | 39.39 | 39.54 | 4,456,684 | -0.74(-1.84%) |
Jun 06, 2011 | 40.71 | 40.80 | 40.19 | 40.28 | 1,939,151 | -0.56(-1.37%) |
Jun 03, 2011 | 40.93 | 41.09 | 40.54 | 40.84 | 2,271,567 | -1.25(-2.97%) |
May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3,800,905 | -0.18(-0.43%) |
May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 4,938,498 | -0.08(-0.19%) |
May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 6,938,486 | -2.04(-4.60%) |
May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 2,440,727 | +0.11(+0.25%) |
May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 2,460,951 | +0.79(+1.82%) |
May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3,167,099 | -0.90(-2.03%) |
May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 2,114,526 | -1.18(-2.59%) |
May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3,268,619 | -0.42(-0.91%) |
May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3,020,298 | +0.79(+1.75%) |
May 11, 2011 | 45.06 | 45.49 | 44.52 | 45.20 | 2,384,142 | +0.05(+0.11%) |
May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 2,126,482 | +0.86(+1.94%) |
May 09, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 1,196,737 | -0.02(-0.05%) |
May 06, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 2,853,741 | +0.88(+2.03%) |
May 05, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 2,726,644 | -0.32(-0.73%) |
May 04, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 1,447,100 | -0.47(-1.06%) |
May 03, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 1,258,163 | -0.44(-0.99%) |
May 02, 2011 | 44.62 | 45.37 | 44.28 | 44.66 | 1,989,480 | -0.32(-0.71%) |
Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 2,960,506 | -0.02(-0.04%) |
Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 1,812,342 | -0.11(-0.24%) |
Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 1,982,003 | +0.12(+0.27%) |
Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 2,014,372 | -0.56(-1.23%) |
Apr 25, 2011 | 44.99 | 45.58 | 44.57 | 45.55 | 3,424,606 | +0.67(+1.49%) |
Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 1,812,300 | +0.53(+1.20%) |
Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3,989,715 | +1.92(+4.53%) |
Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 1,709,891 | -0.04(-0.09%) |
Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 1,886,213 | -0.62(-1.44%) |
Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 2,237,842 | +0.39(+0.91%) |
Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 1,505,954 | +0.07(+0.16%) |
Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 2,091,552 | +0.27(+0.64%) |
Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 1,867,602 | -0.49(-1.14%) |
Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 1,748,226 | +0.06(+0.14%) |
Apr 08, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 1,791,046 | -0.37(-0.86%) |
Apr 07, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 2,501,983 | -0.31(-0.71%) |
Apr 06, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 2,318,458 | -0.49(-1.11%) |
Apr 05, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 1,867,595 | -0.04(-0.09%) |
Apr 04, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 2,532,461 | +0.17(+0.39%) |
Apr 01, 2011 | 43.07 | 44.00 | 42.92 | 43.83 | 3,207,563 | -0.28(-0.63%) |
Mar 31, 2011 | 43.59 | 44.43 | 43.54 | 44.11 | 3,407,551 | +0.51(+1.17%) |
Mar 30, 2011 | 43.62 | 43.82 | 43.38 | 43.60 | 1,309,590 | +0.20(+0.46%) |
Mar 29, 2011 | 42.85 | 43.69 | 42.53 | 43.40 | 1,542,628 | +0.43(+1.00%) |
Mar 28, 2011 | 43.02 | 43.56 | 42.80 | 42.97 | 1,616,919 | -0.30(-0.69%) |
Mar 25, 2011 | 43.68 | 44.00 | 43.11 | 43.27 | 2,266,345 | -0.54(-1.23%) |
Mar 24, 2011 | 42.00 | 44.00 | 41.98 | 43.81 | 3,705,282 | +2.19(+5.26%) |
Mar 23, 2011 | 41.31 | 41.87 | 40.58 | 41.62 | 2,666,940 | +0.11(+0.26%) |
Mar 22, 2011 | 41.12 | 41.66 | 40.93 | 41.51 | 2,904,549 | +0.54(+1.31%) |
Mar 21, 2011 | 40.81 | 41.45 | 40.11 | 40.97 | 2,886,462 | +1.57(+3.99%) |
Mar 18, 2011 | 39.10 | 39.83 | 39.02 | 39.40 | 3,364,928 | +0.84(+2.18%) |
Mar 17, 2011 | 39.06 | 39.42 | 38.36 | 38.56 | 2,682,343 | +0.09(+0.23%) |
Mar 16, 2011 | 38.89 | 39.40 | 38.14 | 38.47 | 3,806,127 | -0.78(-1.99%) |
Mar 15, 2011 | 38.88 | 39.57 | 38.67 | 39.25 | 3,043,807 | -1.13(-2.80%) |
Mar 14, 2011 | 39.58 | 40.69 | 39.49 | 40.38 | 2,292,945 | +0.27(+0.67%) |
Mar 11, 2011 | 39.53 | 40.40 | 39.51 | 40.11 | 2,603,399 | +0.21(+0.53%) |
Mar 10, 2011 | 39.70 | 40.17 | 38.51 | 39.90 | 3,099,074 | -0.44(-1.09%) |
Mar 09, 2011 | 40.53 | 40.70 | 39.91 | 40.34 | 2,697,502 | -0.34(-0.84%) |
Mar 08, 2011 | 40.21 | 40.94 | 39.98 | 40.68 | 2,420,811 | +0.57(+1.42%) |
Mar 07, 2011 | 41.00 | 41.29 | 39.72 | 40.11 | 2,650,750 | -0.60(-1.47%) |
Mar 04, 2011 | 41.16 | 41.35 | 40.46 | 40.71 | 2,012,665 | -0.46(-1.12%) |
Mar 03, 2011 | 40.79 | 41.93 | 40.71 | 41.17 | 1,989,748 | +0.82(+2.03%) |
Mar 02, 2011 | 41.09 | 41.37 | 40.26 | 40.35 | 4,221,490 | -0.86(-2.09%) |