Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.45 | 29.62 | 29.20 | 29.29 | 23,892,686 | -0.00(-0.01%) |
Feb 28, 2012 | 29.19 | 29.36 | 29.10 | 29.30 | 20,721,968 | +0.42(+1.46%) |
Feb 27, 2012 | 28.68 | 28.97 | 28.58 | 28.87 | 14,762,772 | -0.33(-1.12%) |
Feb 24, 2012 | 29.15 | 29.42 | 29.13 | 29.20 | 15,381,610 | +0.01(+0.05%) |
Feb 23, 2012 | 29.21 | 29.27 | 29.02 | 29.19 | 14,319,393 | -0.13(-0.45%) |
Feb 22, 2012 | 29.22 | 29.35 | 29.14 | 29.32 | 14,356,573 | +0.28(+0.98%) |
Feb 21, 2012 | 29.16 | 29.27 | 28.94 | 29.03 | 18,093,416 | -0.24(-0.82%) |
Feb 17, 2012 | 29.40 | 29.41 | 29.15 | 29.27 | 16,568,058 | -0.04(-0.14%) |
Feb 16, 2012 | 29.00 | 29.32 | 28.87 | 29.31 | 21,948,398 | +0.37(+1.27%) |
Feb 15, 2012 | 29.19 | 29.22 | 28.87 | 28.95 | 23,124,572 | +0.31(+1.07%) |
Feb 14, 2012 | 28.59 | 28.66 | 28.44 | 28.64 | 17,472,750 | -0.02(-0.08%) |
Feb 13, 2012 | 28.70 | 28.79 | 28.53 | 28.66 | 17,202,670 | +0.36(+1.26%) |
Feb 10, 2012 | 28.42 | 28.42 | 28.11 | 28.31 | 33,180,494 | -0.84(-2.89%) |
Feb 09, 2012 | 29.27 | 29.33 | 28.92 | 29.15 | 16,076,576 | -0.23(-0.77%) |
Feb 08, 2012 | 29.14 | 29.38 | 29.11 | 29.38 | 25,453,288 | +0.49(+1.71%) |
Feb 07, 2012 | 28.79 | 28.97 | 28.60 | 28.88 | 17,432,190 | -0.11(-0.38%) |
Feb 06, 2012 | 28.94 | 29.06 | 28.89 | 28.99 | 19,861,080 | -0.45(-1.53%) |
Feb 03, 2012 | 29.40 | 29.57 | 29.30 | 29.44 | 31,720,096 | +0.41(+1.40%) |
Feb 02, 2012 | 29.00 | 29.24 | 28.93 | 29.03 | 21,612,216 | +0.37(+1.29%) |
Feb 01, 2012 | 28.58 | 28.90 | 28.50 | 28.66 | 26,748,838 | +0.43(+1.52%) |
Jan 31, 2012 | 28.31 | 28.32 | 27.97 | 28.23 | 21,394,106 | +0.26(+0.94%) |
Jan 30, 2012 | 27.88 | 28.15 | 27.68 | 27.97 | 27,260,000 | -0.82(-2.85%) |
Jan 27, 2012 | 28.58 | 28.84 | 28.52 | 28.79 | 16,803,940 | +0.31(+1.07%) |
Jan 26, 2012 | 28.84 | 28.94 | 28.41 | 28.49 | 23,382,852 | -0.17(-0.58%) |
Jan 25, 2012 | 28.24 | 28.73 | 28.12 | 28.66 | 22,115,698 | +0.32(+1.14%) |
Jan 24, 2012 | 28.04 | 28.40 | 27.96 | 28.33 | 22,459,978 | +0.10(+0.35%) |
Jan 23, 2012 | 28.16 | 28.60 | 28.13 | 28.23 | 19,745,282 | +0.12(+0.41%) |
Jan 20, 2012 | 27.92 | 28.14 | 27.78 | 28.12 | 24,851,734 | +0.05(+0.18%) |
Jan 19, 2012 | 28.10 | 28.20 | 27.90 | 28.07 | 27,935,960 | +0.20(+0.73%) |
Jan 18, 2012 | 27.38 | 27.87 | 27.32 | 27.86 | 33,834,908 | +0.51(+1.86%) |
Jan 17, 2012 | 27.42 | 27.46 | 27.22 | 27.35 | 36,152,644 | +0.64(+2.39%) |
Jan 13, 2012 | 26.53 | 26.78 | 26.38 | 26.71 | 21,637,862 | -0.07(-0.27%) |
Jan 12, 2012 | 26.77 | 26.86 | 26.54 | 26.79 | 15,109,021 | +0.07(+0.27%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.57 | 26.71 | 20,192,776 | +0.01(+0.03%) |
Jan 10, 2012 | 26.66 | 26.97 | 26.66 | 26.71 | 35,653,456 | +0.59(+2.26%) |
Jan 09, 2012 | 26.04 | 26.18 | 25.94 | 26.12 | 21,300,804 | +0.55(+2.13%) |
Jan 06, 2012 | 25.75 | 25.75 | 25.44 | 25.57 | 20,021,124 | -0.38(-1.46%) |
Jan 05, 2012 | 25.77 | 26.03 | 25.57 | 25.95 | 19,620,300 | +0.17(+0.68%) |
Jan 04, 2012 | 25.70 | 25.83 | 25.61 | 25.78 | 20,006,544 | +0.42(+1.66%) |
Dec 30, 2011 | 25.22 | 25.43 | 25.22 | 25.35 | 10,391,830 | +0.01(+0.06%) |
Dec 29, 2011 | 25.23 | 25.41 | 25.19 | 25.34 | 17,345,252 | +0.23(+0.93%) |
Dec 28, 2011 | 25.33 | 25.34 | 25.00 | 25.11 | 20,939,402 | -0.47(-1.85%) |
Dec 27, 2011 | 25.58 | 25.70 | 25.45 | 25.58 | 10,394,891 | -0.09(-0.37%) |
Dec 23, 2011 | 25.62 | 25.71 | 25.49 | 25.67 | 12,373,690 | +0.40(+1.60%) |
Dec 21, 2011 | 24.98 | 25.28 | 24.74 | 25.27 | 29,889,678 | -0.21(-0.81%) |
Dec 20, 2011 | 24.87 | 25.53 | 24.87 | 25.48 | 40,160,216 | +1.04(+4.25%) |
Dec 19, 2011 | 24.98 | 25.04 | 24.39 | 24.44 | 26,798,326 | -0.61(-2.44%) |
Dec 16, 2011 | 25.15 | 25.42 | 24.93 | 25.05 | 37,725,544 | +0.32(+1.29%) |
Dec 15, 2011 | 25.01 | 25.08 | 24.67 | 24.73 | 30,162,886 | -0.21(-0.84%) |
Dec 14, 2011 | 25.09 | 25.19 | 24.81 | 24.94 | 31,816,876 | -0.26(-1.04%) |
Dec 13, 2011 | 25.58 | 25.72 | 25.06 | 25.20 | 40,146,812 | -0.15(-0.57%) |
Dec 12, 2011 | 25.61 | 25.65 | 25.13 | 25.35 | 36,083,520 | -0.99(-3.75%) |
Dec 09, 2011 | 26.07 | 26.49 | 25.64 | 26.33 | 32,160,530 | +0.44(+1.68%) |
Dec 08, 2011 | 26.39 | 26.50 | 25.83 | 25.90 | 28,892,958 | -0.81(-3.04%) |
Dec 07, 2011 | 26.49 | 26.80 | 26.31 | 26.71 | 23,493,396 | +0.19(+0.71%) |
Dec 06, 2011 | 26.60 | 26.75 | 26.35 | 26.52 | 20,334,506 | -0.22(-0.84%) |
Dec 05, 2011 | 26.91 | 27.03 | 26.61 | 26.75 | 26,426,296 | +0.34(+1.29%) |
Dec 02, 2011 | 26.79 | 26.88 | 26.32 | 26.41 | 23,235,584 | -0.16(-0.60%) |
Dec 01, 2011 | 26.54 | 26.79 | 26.46 | 26.57 | 24,693,330 | +0.29(+1.10%) |
Nov 30, 2011 | 26.09 | 26.48 | 25.54 | 26.28 | 60,233,256 | +1.40(+5.63%) |
Nov 29, 2011 | 25.02 | 25.27 | 24.84 | 24.88 | 24,757,566 | -0.23(-0.92%) |
Nov 28, 2011 | 25.15 | 25.30 | 24.87 | 25.11 | 30,815,894 | +0.93(+3.84%) |
Nov 25, 2011 | 24.23 | 24.55 | 24.18 | 24.18 | 16,373,976 | -0.04(-0.15%) |
Nov 23, 2011 | 24.53 | 24.60 | 24.17 | 24.22 | 24,632,134 | -0.68(-2.74%) |
Nov 22, 2011 | 24.91 | 25.11 | 24.57 | 24.90 | 31,381,744 | +0.06(+0.23%) |
Nov 21, 2011 | 25.01 | 25.04 | 24.51 | 24.84 | 32,446,452 | -0.78(-3.06%) |
Nov 18, 2011 | 25.83 | 25.87 | 25.52 | 25.62 | 24,437,668 | +0.03(+0.11%) |
Nov 17, 2011 | 26.36 | 26.50 | 25.46 | 25.59 | 47,190,092 | -0.66(-2.51%) |
Nov 16, 2011 | 26.55 | 26.86 | 26.22 | 26.25 | 51,371,352 | -1.16(-4.23%) |
Nov 15, 2011 | 27.12 | 27.58 | 27.08 | 27.41 | 21,183,986 | +0.35(+1.29%) |
Nov 14, 2011 | 27.28 | 27.34 | 26.78 | 27.07 | 27,198,160 | -0.36(-1.30%) |
Nov 11, 2011 | 27.15 | 27.59 | 27.11 | 27.42 | 22,336,828 | +0.59(+2.19%) |
Nov 10, 2011 | 27.06 | 27.17 | 26.65 | 26.83 | 22,942,926 | +0.11(+0.41%) |
Nov 09, 2011 | 27.19 | 27.34 | 26.46 | 26.73 | 71,483,424 | -1.53(-5.42%) |
Nov 08, 2011 | 27.88 | 28.30 | 27.44 | 28.26 | 52,986,656 | +0.54(+1.94%) |
Nov 07, 2011 | 27.45 | 27.75 | 27.18 | 27.72 | 26,817,262 | +0.36(+1.30%) |
Nov 04, 2011 | 27.40 | 27.47 | 26.78 | 27.36 | 56,180,676 | -0.25(-0.92%) |
Nov 03, 2011 | 27.23 | 27.84 | 26.95 | 27.62 | 52,707,924 | +0.46(+1.68%) |
Nov 02, 2011 | 26.73 | 27.20 | 26.52 | 27.16 | 43,845,092 | +1.40(+5.44%) |
Nov 01, 2011 | 25.36 | 26.01 | 25.12 | 25.76 | 49,194,660 | -0.40(-1.53%) |
Oct 31, 2011 | 26.78 | 26.86 | 26.09 | 26.16 | 38,601,608 | -1.25(-4.58%) |
Oct 28, 2011 | 27.27 | 27.69 | 27.21 | 27.41 | 33,626,740 | -0.30(-1.10%) |
Oct 27, 2011 | 27.36 | 28.12 | 26.96 | 27.72 | 77,100,944 | +1.51(+5.76%) |
Oct 26, 2011 | 26.03 | 26.29 | 25.51 | 26.21 | 54,071,212 | +1.02(+4.03%) |
Oct 25, 2011 | 25.43 | 25.54 | 25.13 | 25.19 | 30,145,032 | -0.40(-1.56%) |
Oct 24, 2011 | 24.90 | 25.81 | 24.82 | 25.59 | 43,914,120 | +1.32(+5.44%) |
Oct 21, 2011 | 23.93 | 24.35 | 23.92 | 24.27 | 25,108,916 | +0.65(+2.73%) |
Oct 20, 2011 | 23.83 | 23.83 | 23.19 | 23.63 | 41,254,232 | -0.40(-1.66%) |
Oct 19, 2011 | 24.39 | 24.59 | 24.00 | 24.03 | 30,406,324 | -0.74(-2.99%) |
Oct 18, 2011 | 24.19 | 24.87 | 23.73 | 24.77 | 38,564,420 | +0.41(+1.70%) |
Oct 17, 2011 | 24.93 | 25.01 | 24.31 | 24.35 | 43,549,404 | -0.80(-3.17%) |
Oct 14, 2011 | 24.88 | 25.15 | 24.79 | 25.15 | 29,544,780 | +0.26(+1.05%) |
Oct 13, 2011 | 24.98 | 25.05 | 24.46 | 24.89 | 36,342,976 | -0.30(-1.18%) |
Oct 12, 2011 | 24.74 | 25.47 | 24.72 | 25.19 | 58,227,420 | +0.96(+3.95%) |
Oct 11, 2011 | 23.74 | 24.51 | 23.66 | 24.23 | 35,949,292 | +0.52(+2.17%) |
Oct 10, 2011 | 23.05 | 23.74 | 23.03 | 23.71 | 41,368,064 | +1.20(+5.32%) |
Oct 07, 2011 | 23.00 | 23.07 | 22.45 | 22.52 | 25,921,044 | -0.29(-1.27%) |
Oct 06, 2011 | 22.50 | 22.84 | 22.50 | 22.81 | 55,064,332 | +0.32(+1.42%) |
Oct 05, 2011 | 21.58 | 22.52 | 21.55 | 22.49 | 63,227,908 | +0.88(+4.06%) |
Oct 04, 2011 | 20.97 | 21.68 | 20.75 | 21.61 | 49,838,228 | +0.03(+0.13%) |
Oct 03, 2011 | 21.91 | 22.34 | 21.55 | 21.58 | 40,812,756 | -0.78(-3.50%) |
Sep 30, 2011 | 22.93 | 23.25 | 22.36 | 22.37 | 42,005,944 | -1.51(-6.32%) |
Sep 29, 2011 | 24.10 | 24.15 | 23.63 | 23.87 | 59,702,176 | +0.30(+1.29%) |
Sep 28, 2011 | 24.06 | 24.22 | 23.53 | 23.57 | 36,336,448 | -0.92(-3.76%) |
Sep 27, 2011 | 24.31 | 24.84 | 24.19 | 24.49 | 38,791,316 | +1.18(+5.07%) |
Sep 26, 2011 | 22.94 | 23.56 | 22.72 | 23.31 | 43,783,224 | -0.10(-0.43%) |
Sep 23, 2011 | 23.07 | 23.56 | 22.97 | 23.41 | 38,847,976 | +0.54(+2.35%) |
Sep 22, 2011 | 23.40 | 23.65 | 22.74 | 22.87 | 64,699,000 | -1.55(-6.36%) |
Sep 21, 2011 | 25.29 | 25.40 | 24.38 | 24.43 | 43,720,104 | -1.12(-4.40%) |
Sep 20, 2011 | 25.78 | 25.98 | 25.47 | 25.55 | 17,600,664 | -0.14(-0.54%) |
Sep 19, 2011 | 25.59 | 25.83 | 25.31 | 25.69 | 24,651,144 | -0.88(-3.30%) |
Sep 16, 2011 | 26.61 | 26.73 | 26.31 | 26.57 | 14,848,589 | +0.19(+0.72%) |
Sep 15, 2011 | 26.23 | 26.43 | 25.91 | 26.38 | 16,161,169 | +0.28(+1.08%) |
Sep 14, 2011 | 25.97 | 26.25 | 25.54 | 26.09 | 24,202,628 | +0.07(+0.25%) |
Sep 13, 2011 | 25.93 | 26.09 | 25.77 | 26.03 | 19,420,004 | +0.07(+0.25%) |
Sep 12, 2011 | 25.73 | 26.07 | 25.48 | 25.96 | 22,256,626 | -0.12(-0.45%) |
Sep 09, 2011 | 26.58 | 26.66 | 26.01 | 26.08 | 28,521,362 | -0.73(-2.71%) |
Sep 08, 2011 | 26.96 | 27.26 | 26.75 | 26.81 | 25,413,240 | -0.65(-2.38%) |
Sep 07, 2011 | 27.30 | 27.53 | 27.18 | 27.46 | 19,609,196 | +0.49(+1.83%) |
Sep 06, 2011 | 26.29 | 26.98 | 26.28 | 26.96 | 23,344,284 | +0.04(+0.13%) |
Sep 02, 2011 | 27.04 | 27.23 | 26.86 | 26.93 | 19,206,658 | -0.70(-2.55%) |
Sep 01, 2011 | 27.94 | 28.11 | 27.61 | 27.63 | 18,090,886 | -0.39(-1.40%) |
Aug 31, 2011 | 27.96 | 28.09 | 27.73 | 28.02 | 26,764,364 | +0.50(+1.82%) |
Aug 30, 2011 | 27.38 | 27.71 | 27.23 | 27.52 | 27,306,144 | -0.02(-0.08%) |
Aug 29, 2011 | 27.00 | 27.56 | 26.98 | 27.55 | 31,204,942 | +0.73(+2.73%) |
Aug 26, 2011 | 26.57 | 26.83 | 25.88 | 26.81 | 34,648,408 | +0.24(+0.90%) |
Aug 25, 2011 | 26.92 | 27.05 | 26.38 | 26.57 | 21,180,244 | -0.18(-0.68%) |
Aug 24, 2011 | 26.51 | 26.85 | 26.41 | 26.75 | 21,948,130 | -0.31(-1.15%) |
Aug 23, 2011 | 26.38 | 27.12 | 26.14 | 27.07 | 35,966,360 | +1.19(+4.60%) |
Aug 22, 2011 | 26.25 | 26.30 | 25.75 | 25.88 | 22,440,040 | -0.15(-0.59%) |
Aug 19, 2011 | 25.97 | 26.59 | 25.93 | 26.03 | 25,993,286 | -0.23(-0.88%) |
Aug 18, 2011 | 26.52 | 26.57 | 25.93 | 26.26 | 38,349,876 | -1.07(-3.90%) |
Aug 17, 2011 | 27.53 | 27.73 | 27.18 | 27.33 | 26,807,112 | -0.11(-0.40%) |
Aug 16, 2011 | 27.33 | 27.61 | 27.14 | 27.44 | 22,151,380 | -0.19(-0.68%) |
Aug 15, 2011 | 27.38 | 27.62 | 27.10 | 27.62 | 29,253,356 | +0.99(+3.73%) |
Aug 12, 2011 | 26.80 | 26.91 | 26.41 | 26.63 | 22,891,534 | -0.22(-0.84%) |
Aug 11, 2011 | 25.92 | 26.95 | 25.89 | 26.86 | 40,611,484 | +1.38(+5.41%) |
Aug 10, 2011 | 26.07 | 26.39 | 25.41 | 25.48 | 61,512,996 | -1.70(-6.25%) |
Aug 09, 2011 | 27.88 | 27.19 | 25.72 | 27.18 | 75,543,496 | +1.07(+4.08%) |
Aug 08, 2011 | 27.06 | 27.70 | 25.99 | 26.11 | 64,550,300 | -2.01(-7.15%) |
Aug 05, 2011 | 28.42 | 28.58 | 27.24 | 28.12 | 48,654,964 | -0.35(-1.22%) |
Aug 04, 2011 | 28.98 | 29.12 | 28.41 | 28.47 | 41,590,436 | -1.23(-4.13%) |
Aug 03, 2011 | 29.65 | 29.76 | 29.07 | 29.69 | 33,241,856 | -0.16(-0.53%) |
Aug 02, 2011 | 30.31 | 30.38 | 29.79 | 29.85 | 24,799,538 | -0.78(-2.53%) |
Aug 01, 2011 | 30.97 | 31.01 | 30.31 | 30.63 | 29,822,280 | -0.10(-0.33%) |
Jul 29, 2011 | 30.37 | 30.86 | 30.35 | 30.73 | 17,114,176 | +0.00(+0.00%) |
Jul 28, 2011 | 30.77 | 30.91 | 30.60 | 30.73 | 21,411,282 | +0.22(+0.71%) |
Jul 27, 2011 | 30.85 | 30.88 | 30.40 | 30.51 | 27,969,334 | -0.44(-1.41%) |
Jul 26, 2011 | 30.89 | 31.03 | 30.75 | 30.95 | 15,477,071 | +0.35(+1.14%) |
Jul 25, 2011 | 30.51 | 30.67 | 30.45 | 30.60 | 13,522,695 | -0.19(-0.61%) |
Jul 22, 2011 | 30.72 | 30.83 | 30.59 | 30.79 | 11,828,088 | +0.19(+0.62%) |
Jul 21, 2011 | 30.40 | 30.67 | 30.32 | 30.60 | 26,578,332 | +0.17(+0.57%) |
Jul 20, 2011 | 30.29 | 30.53 | 30.28 | 30.43 | 16,507,125 | +0.12(+0.41%) |
Jul 19, 2011 | 30.08 | 30.30 | 30.06 | 30.30 | 17,951,058 | +0.41(+1.36%) |
Jul 18, 2011 | 29.92 | 29.95 | 29.65 | 29.90 | 15,732,144 | -0.09(-0.29%) |
Jul 15, 2011 | 30.11 | 30.16 | 29.86 | 29.98 | 11,413,708 | +0.09(+0.32%) |
Jul 14, 2011 | 30.13 | 30.23 | 29.81 | 29.89 | 28,283,784 | -0.22(-0.72%) |
Jul 13, 2011 | 29.95 | 30.36 | 29.92 | 30.11 | 23,334,178 | +0.44(+1.49%) |
Jul 12, 2011 | 29.71 | 29.87 | 29.54 | 29.66 | 22,212,206 | -0.28(-0.94%) |
Jul 11, 2011 | 30.32 | 30.32 | 29.84 | 29.95 | 30,789,868 | -0.72(-2.34%) |
Jul 08, 2011 | 30.84 | 30.93 | 30.55 | 30.66 | 27,826,268 | -0.38(-1.24%) |
Jul 07, 2011 | 30.98 | 31.16 | 30.93 | 31.05 | 18,330,582 | +0.28(+0.90%) |
Jul 06, 2011 | 30.73 | 30.79 | 30.43 | 30.77 | 26,562,318 | -0.40(-1.28%) |
Jul 05, 2011 | 31.32 | 31.34 | 31.04 | 31.17 | 19,660,862 | -0.24(-0.76%) |
Jul 01, 2011 | 31.17 | 31.49 | 31.08 | 31.41 | 17,310,774 | +0.25(+0.81%) |
Jun 30, 2011 | 30.98 | 31.19 | 30.88 | 31.16 | 17,010,354 | +0.36(+1.18%) |
Jun 29, 2011 | 30.65 | 30.87 | 30.48 | 30.80 | 29,068,112 | -0.11(-0.35%) |
Jun 28, 2011 | 30.61 | 30.93 | 30.50 | 30.90 | 15,977,617 | +0.18(+0.59%) |
Jun 27, 2011 | 30.48 | 30.82 | 30.38 | 30.72 | 24,967,562 | +0.52(+1.70%) |
Jun 24, 2011 | 30.54 | 30.58 | 30.13 | 30.21 | 28,015,928 | +0.27(+0.90%) |
Jun 23, 2011 | 29.51 | 29.95 | 29.27 | 29.94 | 24,859,148 | +0.12(+0.39%) |
Jun 22, 2011 | 29.96 | 30.16 | 29.76 | 29.82 | 24,062,850 | -0.57(-1.89%) |
Jun 21, 2011 | 30.07 | 30.43 | 30.05 | 30.40 | 23,171,618 | +0.86(+2.89%) |
Jun 20, 2011 | 29.52 | 29.60 | 29.50 | 29.54 | 16,074,113 | -0.09(-0.31%) |
Jun 17, 2011 | 29.65 | 29.75 | 29.53 | 29.63 | 26,888,352 | +0.00(+0.00%) |
Jun 16, 2011 | 29.55 | 29.86 | 29.42 | 29.63 | 34,963,172 | -0.18(-0.61%) |
Jun 15, 2011 | 29.99 | 30.12 | 29.65 | 29.82 | 25,039,266 | -0.56(-1.83%) |
Jun 14, 2011 | 30.41 | 30.53 | 30.32 | 30.37 | 19,835,058 | +0.36(+1.20%) |
Jun 13, 2011 | 30.25 | 30.27 | 29.84 | 30.01 | 24,780,442 | +0.21(+0.71%) |
Jun 10, 2011 | 30.11 | 30.20 | 29.71 | 29.80 | 36,269,956 | -0.75(-2.47%) |
Jun 09, 2011 | 30.32 | 30.64 | 30.19 | 30.55 | 20,724,354 | +0.05(+0.16%) |
Jun 08, 2011 | 30.53 | 30.70 | 30.36 | 30.51 | 21,160,372 | -0.16(-0.53%) |
Jun 07, 2011 | 30.81 | 30.99 | 30.65 | 30.67 | 24,564,000 | +0.19(+0.62%) |
Jun 06, 2011 | 30.69 | 30.79 | 30.47 | 30.48 | 18,051,764 | -0.30(-0.98%) |
Jun 03, 2011 | 30.70 | 30.99 | 30.67 | 30.78 | 18,386,156 | +0.30(+0.99%) |
May 24, 2011 | 30.49 | 30.58 | 30.32 | 30.48 | 11,747,028 | +0.24(+0.79%) |
May 23, 2011 | 30.27 | 30.32 | 30.05 | 30.24 | 24,886,472 | -0.76(-2.45%) |
May 20, 2011 | 30.98 | 31.10 | 30.81 | 31.00 | 27,412,798 | -0.07(-0.23%) |
May 19, 2011 | 31.10 | 31.12 | 30.87 | 31.07 | 14,105,708 | -0.01(-0.05%) |
May 18, 2011 | 30.63 | 31.10 | 30.53 | 31.08 | 35,922,460 | +0.70(+2.29%) |
May 17, 2011 | 30.18 | 30.49 | 30.15 | 30.39 | 30,506,286 | +0.04(+0.12%) |
May 16, 2011 | 30.25 | 30.62 | 30.19 | 30.35 | 18,127,902 | -0.07(-0.23%) |
May 13, 2011 | 30.84 | 30.85 | 30.28 | 30.42 | 28,542,402 | -0.36(-1.17%) |
May 12, 2011 | 30.65 | 30.90 | 30.35 | 30.78 | 16,107,368 | +0.06(+0.18%) |
May 11, 2011 | 30.98 | 31.07 | 30.46 | 30.72 | 26,770,812 | -0.46(-1.49%) |
May 10, 2011 | 31.03 | 31.27 | 31.01 | 31.19 | 19,199,522 | +0.30(+0.98%) |
May 09, 2011 | 30.89 | 31.05 | 30.70 | 30.89 | 16,456,996 | +0.06(+0.18%) |
May 06, 2011 | 31.01 | 31.30 | 30.66 | 30.83 | 29,478,206 | +0.30(+0.99%) |
May 05, 2011 | 30.60 | 30.93 | 30.42 | 30.53 | 30,500,064 | -0.25(-0.82%) |
May 04, 2011 | 30.95 | 30.95 | 30.56 | 30.78 | 24,948,422 | -0.56(-1.80%) |
May 03, 2011 | 31.43 | 31.49 | 31.13 | 31.34 | 25,797,792 | -0.39(-1.24%) |
May 02, 2011 | 31.78 | 31.78 | 31.70 | 31.74 | 13,372,912 | -0.10(-0.31%) |
Apr 29, 2011 | 31.70 | 31.86 | 31.56 | 31.84 | 17,461,024 | -0.01(-0.02%) |
Apr 28, 2011 | 31.85 | 31.90 | 31.69 | 31.84 | 15,375,733 | -0.25(-0.77%) |
Apr 27, 2011 | 32.40 | 32.17 | 31.67 | 32.09 | 25,427,892 | -0.31(-0.96%) |
Apr 26, 2011 | 32.38 | 32.53 | 32.19 | 32.40 | 15,756,174 | +0.10(+0.31%) |
Apr 25, 2011 | 32.55 | 32.55 | 32.24 | 32.30 | 10,780,713 | -0.35(-1.08%) |
Apr 21, 2011 | 32.59 | 32.67 | 32.48 | 32.65 | 9,612,956 | +0.27(+0.83%) |
Apr 20, 2011 | 32.28 | 32.45 | 32.15 | 32.39 | 23,515,472 | +0.81(+2.56%) |
Apr 19, 2011 | 31.55 | 31.70 | 31.53 | 31.58 | 12,012,693 | -0.04(-0.11%) |
Apr 18, 2011 | 31.55 | 31.73 | 31.35 | 31.61 | 19,418,382 | -0.63(-1.97%) |
Apr 15, 2011 | 32.25 | 32.32 | 32.04 | 32.24 | 15,272,218 | +0.17(+0.53%) |
Apr 14, 2011 | 31.90 | 32.14 | 31.86 | 32.08 | 18,976,178 | +0.05(+0.15%) |
Apr 13, 2011 | 32.29 | 32.34 | 31.85 | 32.03 | 20,690,072 | +0.31(+0.98%) |
Apr 12, 2011 | 31.90 | 32.02 | 31.57 | 31.72 | 19,769,308 | -0.37(-1.16%) |
Apr 11, 2011 | 32.56 | 32.60 | 31.99 | 32.09 | 23,473,406 | -0.32(-0.98%) |
Apr 08, 2011 | 32.54 | 32.65 | 32.24 | 32.41 | 12,821,767 | +0.02(+0.07%) |
Apr 07, 2011 | 32.44 | 32.61 | 32.22 | 32.39 | 21,342,426 | -0.06(-0.17%) |
Apr 06, 2011 | 32.55 | 32.66 | 32.42 | 32.44 | 16,078,027 | +0.05(+0.15%) |
Apr 05, 2011 | 32.39 | 32.57 | 32.36 | 32.39 | 28,020,118 | -0.25(-0.76%) |
Apr 04, 2011 | 32.34 | 32.65 | 32.25 | 32.64 | 26,970,924 | +0.61(+1.89%) |
Apr 01, 2011 | 32.08 | 32.19 | 31.94 | 32.03 | 25,083,970 | +0.41(+1.29%) |
Mar 31, 2011 | 31.33 | 31.69 | 31.33 | 31.63 | 26,856,686 | +0.36(+1.15%) |
Mar 30, 2011 | 31.27 | 31.27 | 31.27 | 31.27 | 18,682,444 | +0.48(+1.56%) |
Mar 29, 2011 | 30.64 | 30.88 | 30.55 | 30.79 | 18,537,530 | +0.27(+0.90%) |
Mar 28, 2011 | 30.52 | 30.66 | 30.48 | 30.51 | 16,775,839 | -0.24(-0.78%) |
Mar 25, 2011 | 30.72 | 30.92 | 30.67 | 30.75 | 11,411,179 | +0.03(+0.09%) |
Mar 24, 2011 | 30.60 | 30.82 | 30.35 | 30.72 | 25,288,736 | +0.31(+1.02%) |
Mar 23, 2011 | 30.25 | 30.51 | 30.10 | 30.41 | 24,247,036 | +0.25(+0.84%) |
Mar 22, 2011 | 30.20 | 30.32 | 30.08 | 30.16 | 15,684,749 | +0.06(+0.19%) |
Mar 21, 2011 | 30.05 | 30.18 | 30.03 | 30.10 | 21,954,858 | +0.75(+2.57%) |
Mar 18, 2011 | 29.55 | 29.61 | 29.34 | 29.35 | 17,890,410 | -0.21(-0.71%) |
Mar 17, 2011 | 29.72 | 29.78 | 29.40 | 29.56 | 24,395,102 | +0.15(+0.50%) |
Mar 16, 2011 | 29.89 | 30.09 | 29.23 | 29.41 | 46,558,424 | -0.73(-2.43%) |
Mar 15, 2011 | 29.98 | 30.36 | 29.95 | 30.15 | 44,108,716 | -0.54(-1.74%) |
Mar 14, 2011 | 30.47 | 30.74 | 30.46 | 30.68 | 32,782,660 | +0.03(+0.09%) |
Mar 11, 2011 | 30.42 | 30.74 | 30.34 | 30.65 | 28,403,430 | -0.08(-0.25%) |
Mar 10, 2011 | 30.97 | 30.99 | 30.67 | 30.73 | 44,224,128 | -0.56(-1.78%) |
Mar 09, 2011 | 31.15 | 31.35 | 31.01 | 31.29 | 26,292,358 | +0.20(+0.66%) |
Mar 08, 2011 | 30.89 | 31.24 | 30.63 | 31.08 | 49,676,848 | +0.73(+2.41%) |
Mar 07, 2011 | 30.66 | 30.88 | 30.29 | 30.35 | 20,968,892 | -0.24(-0.78%) |
Mar 04, 2011 | 30.58 | 30.65 | 30.26 | 30.59 | 23,919,416 | +0.18(+0.60%) |
Mar 03, 2011 | 30.20 | 30.53 | 30.20 | 30.41 | 21,816,904 | +0.44(+1.46%) |
Mar 02, 2011 | 29.78 | 30.13 | 29.77 | 29.97 | 20,896,740 | +0.27(+0.92%) |