Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 44.42 | 44.68 | 44.11 | 44.54 | 3,488,221 | +0.41(+0.94%) |
Mar 29, 2012 | 43.99 | 44.20 | 43.92 | 44.12 | 2,822,990 | -0.09(-0.20%) |
Mar 28, 2012 | 44.00 | 44.32 | 43.99 | 44.21 | 7,363,807 | +0.22(+0.50%) |
Mar 27, 2012 | 44.30 | 44.41 | 43.98 | 43.99 | 4,799,880 | -0.28(-0.63%) |
Mar 26, 2012 | 44.14 | 44.44 | 43.95 | 44.27 | 4,343,754 | +0.49(+1.12%) |
Mar 23, 2012 | 43.75 | 43.90 | 43.60 | 43.78 | 3,969,902 | +0.17(+0.40%) |
Mar 22, 2012 | 43.90 | 43.93 | 43.59 | 43.61 | 3,908,632 | -0.41(-0.92%) |
Mar 21, 2012 | 44.24 | 44.40 | 43.88 | 44.02 | 5,357,131 | -0.49(-1.10%) |
Mar 20, 2012 | 44.18 | 44.75 | 44.13 | 44.51 | 4,052,631 | +0.03(+0.07%) |
Mar 19, 2012 | 44.58 | 44.81 | 44.40 | 44.48 | 3,474,629 | -0.06(-0.13%) |
Mar 16, 2012 | 44.90 | 45.12 | 44.45 | 44.54 | 8,796,691 | +0.09(+0.20%) |
Mar 15, 2012 | 44.26 | 44.66 | 44.15 | 44.45 | 3,437,042 | +0.10(+0.22%) |
Mar 14, 2012 | 43.88 | 44.51 | 43.72 | 44.35 | 4,894,279 | +0.41(+0.92%) |
Mar 13, 2012 | 43.59 | 43.99 | 43.25 | 43.94 | 4,640,761 | +0.60(+1.39%) |
Mar 12, 2012 | 43.32 | 43.53 | 43.26 | 43.34 | 3,581,650 | +0.00(+0.00%) |
Mar 09, 2012 | 43.12 | 43.35 | 42.96 | 43.34 | 3,278,232 | +0.38(+0.89%) |
Mar 08, 2012 | 42.84 | 43.08 | 42.50 | 42.96 | 3,093,861 | +0.17(+0.40%) |
Mar 07, 2012 | 42.59 | 42.91 | 42.02 | 42.78 | 4,579,987 | +0.22(+0.51%) |
Mar 06, 2012 | 43.35 | 43.45 | 42.44 | 42.56 | 4,949,024 | -1.13(-2.58%) |
Mar 05, 2012 | 43.26 | 43.78 | 42.91 | 43.69 | 4,319,286 | +0.37(+0.84%) |
Mar 02, 2012 | 43.06 | 43.38 | 42.92 | 43.33 | 2,960,320 | -0.31(-0.70%) |
Mar 01, 2012 | 43.31 | 43.95 | 43.22 | 43.63 | 3,952,819 | +0.34(+0.78%) |
Feb 29, 2012 | 43.62 | 43.83 | 42.94 | 43.30 | 5,940,564 | -0.32(-0.74%) |
Feb 28, 2012 | 43.81 | 43.93 | 43.53 | 43.62 | 2,582,587 | -0.15(-0.34%) |
Feb 27, 2012 | 43.59 | 43.95 | 43.26 | 43.77 | 3,068,816 | +0.00(+0.00%) |
Feb 24, 2012 | 44.05 | 44.28 | 43.62 | 43.77 | 2,896,621 | -0.27(-0.61%) |
Feb 23, 2012 | 43.98 | 44.44 | 43.77 | 44.04 | 3,742,304 | +0.01(+0.03%) |
Feb 22, 2012 | 44.31 | 44.67 | 43.93 | 44.02 | 3,894,919 | -0.25(-0.56%) |
Feb 21, 2012 | 44.77 | 44.80 | 44.05 | 44.27 | 3,426,982 | -0.43(-0.97%) |
Feb 17, 2012 | 44.57 | 44.81 | 44.42 | 44.70 | 3,628,321 | +0.31(+0.69%) |
Feb 16, 2012 | 44.37 | 44.60 | 44.10 | 44.39 | 3,743,592 | +0.11(+0.25%) |
Feb 15, 2012 | 44.23 | 44.54 | 44.09 | 44.28 | 3,840,917 | +0.10(+0.22%) |
Feb 14, 2012 | 43.76 | 44.21 | 43.71 | 44.19 | 3,189,639 | +0.13(+0.29%) |
Feb 13, 2012 | 44.58 | 44.79 | 43.91 | 44.06 | 3,438,484 | -0.29(-0.66%) |
Feb 10, 2012 | 44.38 | 44.55 | 44.04 | 44.35 | 2,489,749 | -0.38(-0.85%) |
Feb 09, 2012 | 44.74 | 45.02 | 44.40 | 44.73 | 2,732,628 | +0.03(+0.07%) |
Feb 08, 2012 | 44.56 | 44.73 | 44.22 | 44.70 | 3,485,839 | +0.08(+0.18%) |
Feb 07, 2012 | 44.07 | 44.81 | 44.07 | 44.62 | 2,927,853 | +0.31(+0.69%) |
Feb 06, 2012 | 44.13 | 44.65 | 44.13 | 44.31 | 2,525,621 | -0.59(-1.31%) |
Feb 03, 2012 | 44.50 | 44.91 | 44.42 | 44.90 | 4,457,638 | +0.55(+1.23%) |
Feb 02, 2012 | 44.13 | 44.38 | 44.02 | 44.36 | 3,483,109 | +0.09(+0.20%) |
Feb 01, 2012 | 43.73 | 44.49 | 43.70 | 44.27 | 4,932,573 | +0.72(+1.66%) |
Jan 31, 2012 | 43.68 | 43.91 | 43.34 | 43.54 | 4,309,026 | +0.14(+0.33%) |
Jan 30, 2012 | 43.08 | 43.56 | 42.84 | 43.40 | 3,454,815 | +0.04(+0.10%) |
Jan 27, 2012 | 43.58 | 43.75 | 42.87 | 43.36 | 4,770,673 | -0.49(-1.11%) |
Jan 26, 2012 | 44.21 | 44.59 | 43.81 | 43.84 | 5,421,323 | -0.34(-0.76%) |
Jan 25, 2012 | 43.28 | 44.21 | 42.91 | 44.18 | 8,049,385 | +0.86(+1.98%) |
Jan 24, 2012 | 44.70 | 44.74 | 43.26 | 43.32 | 8,897,110 | -1.71(-3.80%) |
Jan 23, 2012 | 45.96 | 46.01 | 44.94 | 45.03 | 4,733,143 | -0.97(-2.11%) |
Jan 20, 2012 | 45.01 | 46.02 | 44.81 | 46.00 | 5,312,914 | +0.96(+2.14%) |
Jan 19, 2012 | 44.80 | 45.15 | 44.73 | 45.04 | 3,447,072 | +0.31(+0.68%) |
Jan 18, 2012 | 44.44 | 44.81 | 44.35 | 44.73 | 3,062,505 | +0.15(+0.34%) |
Jan 17, 2012 | 44.71 | 45.04 | 44.46 | 44.58 | 2,941,020 | +0.24(+0.54%) |
Jan 13, 2012 | 44.27 | 44.41 | 43.92 | 44.34 | 2,797,473 | -0.32(-0.72%) |
Jan 12, 2012 | 44.85 | 45.09 | 44.51 | 44.66 | 3,202,035 | -0.07(-0.17%) |
Jan 11, 2012 | 44.75 | 44.85 | 44.61 | 44.74 | 2,380,122 | -0.15(-0.33%) |
Jan 10, 2012 | 44.98 | 45.02 | 44.65 | 44.89 | 3,163,469 | +0.31(+0.69%) |
Jan 09, 2012 | 44.68 | 44.72 | 44.32 | 44.58 | 2,584,237 | +0.25(+0.57%) |
Jan 06, 2012 | 44.49 | 44.61 | 44.15 | 44.33 | 2,722,482 | +0.02(+0.03%) |
Jan 05, 2012 | 43.59 | 44.33 | 43.38 | 44.31 | 6,357,874 | +0.43(+0.99%) |
Jan 04, 2012 | 43.95 | 44.12 | 43.42 | 43.88 | 5,267,915 | -0.31(-0.71%) |
Dec 30, 2011 | 44.46 | 44.57 | 44.19 | 44.19 | 2,193,143 | -0.38(-0.85%) |
Dec 29, 2011 | 44.18 | 44.68 | 44.10 | 44.57 | 2,097,502 | +0.61(+1.39%) |
Dec 28, 2011 | 44.48 | 44.56 | 43.93 | 43.96 | 2,302,461 | -0.50(-1.13%) |
Dec 27, 2011 | 44.36 | 44.73 | 44.24 | 44.46 | 2,367,071 | +0.13(+0.30%) |
Dec 23, 2011 | 44.45 | 44.55 | 44.11 | 44.33 | 2,493,000 | +0.19(+0.44%) |
Dec 21, 2011 | 43.62 | 44.27 | 43.50 | 44.13 | 3,928,403 | +0.70(+1.62%) |
Dec 20, 2011 | 43.02 | 43.57 | 42.89 | 43.43 | 5,231,363 | +1.08(+2.54%) |
Dec 19, 2011 | 42.92 | 43.11 | 42.27 | 42.36 | 5,383,165 | -0.43(-1.00%) |
Dec 16, 2011 | 42.67 | 42.98 | 42.53 | 42.78 | 9,893,109 | +0.35(+0.83%) |
Dec 15, 2011 | 42.33 | 42.70 | 42.10 | 42.43 | 6,034,634 | +0.63(+1.50%) |
Dec 14, 2011 | 41.65 | 42.21 | 41.65 | 41.80 | 5,846,456 | +0.03(+0.07%) |
Dec 13, 2011 | 41.93 | 42.45 | 41.51 | 41.77 | 6,464,762 | +0.07(+0.18%) |
Dec 12, 2011 | 41.43 | 41.78 | 41.34 | 41.70 | 5,905,975 | -0.14(-0.34%) |
Dec 09, 2011 | 41.65 | 41.98 | 41.53 | 41.84 | 7,399,522 | +0.37(+0.88%) |
Dec 08, 2011 | 41.51 | 41.86 | 41.41 | 41.47 | 8,863,275 | -0.28(-0.66%) |
Dec 07, 2011 | 40.90 | 41.91 | 40.88 | 41.75 | 8,723,028 | +0.72(+1.75%) |
Dec 06, 2011 | 40.34 | 41.37 | 40.24 | 41.03 | 10,431,155 | +0.50(+1.24%) |
Dec 05, 2011 | 40.66 | 40.94 | 40.31 | 40.53 | 6,540,796 | +0.32(+0.79%) |
Dec 02, 2011 | 41.23 | 41.27 | 40.16 | 40.21 | 7,567,240 | -0.59(-1.45%) |
Dec 01, 2011 | 41.69 | 41.80 | 40.66 | 40.80 | 7,101,736 | -0.90(-2.15%) |
Nov 30, 2011 | 41.40 | 41.75 | 41.15 | 41.70 | 9,279,064 | +1.62(+4.03%) |
Nov 29, 2011 | 40.23 | 40.25 | 39.88 | 40.08 | 4,587,439 | -0.11(-0.28%) |
Nov 28, 2011 | 40.36 | 40.36 | 39.89 | 40.20 | 5,453,940 | +0.60(+1.52%) |
Nov 25, 2011 | 38.98 | 39.98 | 38.93 | 39.59 | 2,949,530 | +0.48(+1.23%) |
Nov 23, 2011 | 39.68 | 39.89 | 39.11 | 39.11 | 6,988,154 | -0.87(-2.19%) |
Nov 22, 2011 | 40.50 | 40.60 | 39.93 | 39.99 | 6,758,370 | -0.61(-1.50%) |
Nov 21, 2011 | 41.25 | 41.44 | 40.53 | 40.60 | 5,948,295 | -1.08(-2.60%) |
Nov 18, 2011 | 41.54 | 41.84 | 41.10 | 41.68 | 4,274,867 | +0.36(+0.88%) |
Nov 17, 2011 | 41.74 | 42.10 | 41.08 | 41.31 | 5,331,006 | -0.45(-1.08%) |
Nov 16, 2011 | 41.82 | 42.46 | 41.60 | 41.77 | 6,385,420 | -0.70(-1.66%) |
Nov 15, 2011 | 42.38 | 42.80 | 42.33 | 42.47 | 4,712,131 | -0.18(-0.42%) |
Nov 14, 2011 | 43.12 | 43.35 | 42.54 | 42.65 | 4,675,501 | -0.67(-1.54%) |
Nov 11, 2011 | 42.99 | 43.42 | 42.92 | 43.32 | 4,374,751 | +0.76(+1.78%) |
Nov 10, 2011 | 42.47 | 42.70 | 42.17 | 42.56 | 4,471,164 | +0.36(+0.86%) |
Nov 09, 2011 | 42.86 | 43.02 | 42.08 | 42.20 | 6,625,678 | -1.56(-3.57%) |
Nov 08, 2011 | 43.55 | 43.90 | 43.27 | 43.76 | 5,843,668 | +0.30(+0.70%) |
Nov 07, 2011 | 42.86 | 43.46 | 42.66 | 43.46 | 3,215,650 | +0.36(+0.83%) |
Nov 04, 2011 | 42.88 | 43.41 | 42.72 | 43.10 | 4,035,263 | -0.33(-0.75%) |
Nov 03, 2011 | 43.09 | 43.49 | 42.71 | 43.43 | 5,789,774 | +0.65(+1.51%) |
Nov 02, 2011 | 42.29 | 42.81 | 42.18 | 42.78 | 5,478,539 | +0.95(+2.27%) |
Nov 01, 2011 | 42.52 | 43.17 | 41.78 | 41.83 | 8,185,416 | -1.42(-3.29%) |
Oct 31, 2011 | 43.67 | 43.81 | 43.24 | 43.26 | 5,659,283 | -0.84(-1.90%) |
Oct 28, 2011 | 44.01 | 44.20 | 43.75 | 44.09 | 4,847,222 | +0.06(+0.13%) |
Oct 27, 2011 | 43.58 | 44.21 | 43.01 | 44.04 | 6,707,766 | +1.41(+3.30%) |
Oct 26, 2011 | 42.46 | 42.78 | 42.02 | 42.63 | 6,379,057 | +0.86(+2.06%) |
Oct 25, 2011 | 42.32 | 42.55 | 41.62 | 41.77 | 7,364,753 | -0.95(-2.22%) |
Oct 24, 2011 | 42.38 | 43.00 | 42.26 | 42.72 | 6,265,666 | +0.20(+0.47%) |
Oct 21, 2011 | 40.89 | 42.52 | 40.74 | 42.52 | 9,982,757 | +2.09(+5.17%) |
Oct 20, 2011 | 40.14 | 40.60 | 39.58 | 40.43 | 9,265,393 | +0.10(+0.26%) |
Oct 19, 2011 | 38.72 | 40.84 | 38.55 | 40.32 | 10,698,485 | +2.17(+5.69%) |
Oct 18, 2011 | 37.11 | 38.38 | 36.71 | 38.15 | 6,598,373 | +1.39(+3.79%) |
Oct 17, 2011 | 37.59 | 37.64 | 36.76 | 36.76 | 4,317,812 | -1.25(-3.30%) |
Oct 14, 2011 | 38.02 | 38.05 | 37.33 | 38.01 | 3,381,802 | +0.61(+1.63%) |
Oct 13, 2011 | 37.68 | 37.76 | 37.04 | 37.40 | 3,970,971 | -0.73(-1.92%) |
Oct 12, 2011 | 37.67 | 38.51 | 37.59 | 38.13 | 5,349,186 | +0.76(+2.02%) |
Oct 11, 2011 | 37.83 | 37.93 | 37.30 | 37.38 | 3,135,641 | -0.50(-1.33%) |
Oct 10, 2011 | 37.07 | 37.88 | 36.99 | 37.88 | 4,044,232 | +1.56(+4.29%) |
Oct 07, 2011 | 37.48 | 37.56 | 36.30 | 36.33 | 5,558,636 | -0.88(-2.37%) |
Oct 06, 2011 | 36.93 | 37.24 | 36.57 | 37.21 | 5,901,014 | +0.46(+1.25%) |
Oct 05, 2011 | 35.47 | 36.81 | 34.98 | 36.75 | 7,587,844 | +1.10(+3.10%) |
Oct 04, 2011 | 34.28 | 35.74 | 34.08 | 35.64 | 7,233,376 | +0.95(+2.73%) |
Oct 03, 2011 | 36.24 | 36.33 | 34.67 | 34.69 | 5,722,515 | -1.43(-3.96%) |
Sep 30, 2011 | 36.50 | 36.87 | 36.13 | 36.13 | 5,069,551 | -0.71(-1.93%) |
Sep 29, 2011 | 36.51 | 37.06 | 36.14 | 36.84 | 5,593,950 | +1.13(+3.16%) |
Sep 28, 2011 | 36.73 | 37.01 | 35.70 | 35.71 | 5,038,165 | -0.79(-2.17%) |
Sep 27, 2011 | 36.71 | 37.40 | 36.27 | 36.50 | 6,699,931 | +0.67(+1.86%) |
Sep 26, 2011 | 35.23 | 35.85 | 34.95 | 35.84 | 5,367,571 | +0.90(+2.59%) |
Sep 23, 2011 | 34.86 | 35.17 | 34.58 | 34.93 | 6,059,637 | -0.19(-0.55%) |
Sep 22, 2011 | 34.67 | 35.68 | 34.64 | 35.12 | 11,032,134 | -0.60(-1.68%) |
Sep 21, 2011 | 37.30 | 37.37 | 35.72 | 35.73 | 8,119,200 | -1.65(-4.42%) |
Sep 20, 2011 | 38.02 | 38.21 | 37.32 | 37.38 | 8,692,550 | +0.39(+1.04%) |
Sep 19, 2011 | 37.11 | 37.24 | 36.70 | 36.99 | 5,739,890 | -0.53(-1.40%) |
Sep 16, 2011 | 37.00 | 37.59 | 36.90 | 37.52 | 7,929,978 | +0.57(+1.54%) |
Sep 15, 2011 | 36.47 | 36.95 | 36.16 | 36.95 | 5,747,952 | +0.67(+1.84%) |
Sep 14, 2011 | 36.35 | 36.61 | 35.76 | 36.28 | 5,909,378 | +0.00(+0.00%) |
Sep 13, 2011 | 36.47 | 36.47 | 35.85 | 36.28 | 5,652,524 | -0.01(-0.04%) |
Sep 12, 2011 | 35.15 | 36.30 | 35.06 | 36.30 | 6,642,491 | +0.61(+1.70%) |
Sep 09, 2011 | 36.29 | 36.32 | 35.50 | 35.69 | 6,148,148 | -0.89(-2.43%) |
Sep 08, 2011 | 36.93 | 37.09 | 36.44 | 36.58 | 4,698,420 | -0.65(-1.75%) |
Sep 07, 2011 | 36.20 | 37.24 | 36.10 | 37.23 | 6,614,194 | +1.56(+4.36%) |
Sep 06, 2011 | 34.98 | 35.75 | 34.98 | 35.67 | 6,581,311 | -0.25(-0.70%) |
Sep 02, 2011 | 36.38 | 36.50 | 35.92 | 35.92 | 5,999,397 | -0.98(-2.67%) |
Sep 01, 2011 | 37.05 | 37.28 | 36.81 | 36.91 | 6,406,113 | -0.18(-0.50%) |
Aug 31, 2011 | 37.03 | 37.47 | 36.80 | 37.09 | 6,492,058 | +0.18(+0.50%) |
Aug 30, 2011 | 37.04 | 37.17 | 36.64 | 36.91 | 5,668,669 | -0.40(-1.06%) |
Aug 29, 2011 | 36.59 | 37.45 | 36.40 | 37.31 | 15,164,621 | +1.80(+5.07%) |
Aug 26, 2011 | 35.04 | 35.71 | 34.27 | 35.50 | 15,171,125 | +0.23(+0.65%) |
Aug 25, 2011 | 36.40 | 36.58 | 35.07 | 35.28 | 17,426,748 | -1.12(-3.07%) |
Aug 24, 2011 | 35.97 | 36.69 | 35.73 | 36.39 | 6,927,216 | +0.12(+0.32%) |
Aug 23, 2011 | 36.14 | 36.33 | 35.64 | 36.28 | 8,731,160 | +0.17(+0.47%) |
Aug 22, 2011 | 37.12 | 37.13 | 36.02 | 36.11 | 4,620,905 | -0.25(-0.69%) |
Aug 19, 2011 | 36.51 | 37.22 | 36.31 | 36.36 | 6,363,491 | -0.24(-0.66%) |
Aug 18, 2011 | 37.25 | 37.51 | 36.36 | 36.60 | 8,117,719 | -1.77(-4.62%) |
Aug 17, 2011 | 38.54 | 38.65 | 38.14 | 38.37 | 3,250,699 | +0.16(+0.42%) |
Aug 16, 2011 | 38.03 | 38.61 | 37.89 | 38.21 | 6,569,248 | -0.21(-0.55%) |
Aug 15, 2011 | 37.67 | 38.42 | 37.64 | 38.42 | 5,266,353 | +0.84(+2.23%) |
Aug 12, 2011 | 37.57 | 38.17 | 37.24 | 37.58 | 6,497,433 | -0.19(-0.51%) |
Aug 11, 2011 | 35.95 | 38.25 | 35.95 | 37.78 | 11,078,490 | +1.73(+4.79%) |
Aug 10, 2011 | 36.50 | 37.47 | 35.97 | 36.05 | 15,579,870 | -1.95(-5.13%) |
Aug 09, 2011 | 37.91 | 38.00 | 35.68 | 38.00 | 12,418,870 | +2.29(+6.40%) |
Aug 08, 2011 | 37.91 | 38.30 | 35.69 | 35.71 | 13,507,676 | -2.93(-7.59%) |
Aug 05, 2011 | 39.70 | 39.80 | 38.28 | 38.64 | 14,289,548 | -0.54(-1.39%) |
Aug 04, 2011 | 39.28 | 39.74 | 39.05 | 39.19 | 12,352,065 | -0.67(-1.68%) |
Aug 03, 2011 | 39.76 | 39.88 | 39.15 | 39.86 | 6,802,477 | +0.04(+0.11%) |
Aug 02, 2011 | 39.78 | 40.48 | 39.78 | 39.81 | 6,304,138 | -0.33(-0.82%) |
Aug 01, 2011 | 40.50 | 40.86 | 39.96 | 40.14 | 6,245,830 | -0.38(-0.94%) |
Jul 29, 2011 | 40.49 | 40.85 | 40.34 | 40.52 | 6,359,723 | -0.27(-0.67%) |
Jul 28, 2011 | 41.39 | 41.51 | 40.72 | 40.80 | 4,231,560 | -0.57(-1.37%) |
Jul 27, 2011 | 41.72 | 41.72 | 41.32 | 41.36 | 5,999,806 | -0.39(-0.93%) |
Jul 26, 2011 | 41.60 | 42.02 | 41.39 | 41.75 | 4,412,181 | +0.11(+0.26%) |
Jul 25, 2011 | 41.80 | 41.93 | 41.46 | 41.64 | 8,088,057 | -0.68(-1.62%) |
Jul 22, 2011 | 42.56 | 42.67 | 42.16 | 42.33 | 4,820,583 | -0.08(-0.19%) |
Jul 21, 2011 | 41.75 | 42.49 | 41.49 | 42.41 | 7,006,136 | +0.46(+1.10%) |
Jul 20, 2011 | 42.06 | 42.14 | 41.68 | 41.94 | 4,117,452 | +0.02(+0.05%) |
Jul 19, 2011 | 41.77 | 42.08 | 41.68 | 41.92 | 4,836,924 | +0.37(+0.90%) |
Jul 18, 2011 | 42.28 | 42.30 | 41.44 | 41.55 | 5,833,815 | -1.01(-2.38%) |
Jul 15, 2011 | 42.74 | 42.86 | 42.34 | 42.56 | 4,012,258 | +0.12(+0.29%) |
Jul 14, 2011 | 43.14 | 43.24 | 42.39 | 42.44 | 4,491,181 | -0.54(-1.27%) |
Jul 13, 2011 | 42.99 | 43.41 | 42.85 | 42.98 | 4,005,734 | +0.10(+0.24%) |
Jul 12, 2011 | 42.89 | 43.38 | 42.83 | 42.88 | 4,097,705 | +0.06(+0.14%) |
Jul 11, 2011 | 42.85 | 43.19 | 42.72 | 42.82 | 4,821,953 | -0.30(-0.70%) |
Jul 08, 2011 | 43.10 | 43.17 | 42.69 | 43.12 | 4,057,411 | -0.18(-0.41%) |
Jul 07, 2011 | 43.38 | 43.63 | 43.05 | 43.30 | 3,922,504 | +0.21(+0.49%) |
Jul 06, 2011 | 43.05 | 43.38 | 42.80 | 43.08 | 3,741,979 | +0.06(+0.14%) |
Jul 05, 2011 | 43.43 | 43.74 | 42.97 | 43.02 | 4,097,490 | -0.43(-0.98%) |
Jul 01, 2011 | 43.01 | 43.57 | 42.97 | 43.45 | 4,947,959 | +0.54(+1.25%) |
Jun 30, 2011 | 43.10 | 43.13 | 42.83 | 42.91 | 4,898,649 | -0.14(-0.32%) |
Jun 29, 2011 | 42.28 | 43.14 | 42.22 | 43.05 | 5,426,159 | +0.75(+1.77%) |
Jun 28, 2011 | 42.11 | 42.37 | 41.99 | 42.30 | 3,758,691 | +0.24(+0.58%) |
Jun 27, 2011 | 41.77 | 42.30 | 41.66 | 42.06 | 4,480,390 | +0.40(+0.95%) |
Jun 24, 2011 | 41.91 | 41.99 | 41.36 | 41.66 | 6,064,558 | -0.35(-0.84%) |
Jun 23, 2011 | 41.83 | 42.11 | 41.25 | 42.02 | 7,204,778 | -0.12(-0.28%) |
Jun 22, 2011 | 42.53 | 42.82 | 42.11 | 42.13 | 5,293,621 | -0.56(-1.31%) |
Jun 21, 2011 | 42.35 | 42.84 | 42.17 | 42.69 | 4,872,447 | +0.37(+0.89%) |
Jun 20, 2011 | 42.29 | 42.35 | 42.20 | 42.32 | 5,077,875 | -0.26(-0.60%) |
Jun 17, 2011 | 42.70 | 42.78 | 42.41 | 42.58 | 8,683,052 | +0.12(+0.28%) |
Jun 16, 2011 | 42.30 | 42.69 | 42.16 | 42.46 | 4,266,919 | +0.16(+0.38%) |
Jun 15, 2011 | 42.83 | 42.85 | 42.26 | 42.30 | 5,829,249 | -0.82(-1.89%) |
Jun 14, 2011 | 43.49 | 43.50 | 42.91 | 43.11 | 4,841,569 | -0.08(-0.19%) |
Jun 13, 2011 | 43.46 | 43.60 | 43.13 | 43.19 | 4,468,225 | -0.33(-0.76%) |
Jun 10, 2011 | 44.44 | 44.44 | 43.16 | 43.52 | 9,495,827 | -1.37(-3.06%) |
Jun 09, 2011 | 44.74 | 45.09 | 44.42 | 44.90 | 3,725,039 | +0.29(+0.64%) |
Jun 08, 2011 | 44.69 | 44.81 | 44.42 | 44.61 | 4,169,145 | -0.10(-0.21%) |
Jun 07, 2011 | 44.72 | 45.04 | 44.66 | 44.71 | 3,413,871 | +0.12(+0.28%) |
Jun 06, 2011 | 44.80 | 45.01 | 44.46 | 44.58 | 3,856,791 | -0.09(-0.20%) |
Jun 03, 2011 | 44.67 | 45.09 | 44.24 | 44.67 | 3,545,655 | +0.12(+0.26%) |
May 24, 2011 | 44.99 | 45.03 | 44.54 | 44.55 | 3,981,034 | -0.31(-0.68%) |
May 23, 2011 | 45.08 | 45.27 | 44.82 | 44.86 | 3,313,065 | -0.59(-1.30%) |
May 20, 2011 | 45.74 | 46.08 | 45.40 | 45.45 | 3,217,444 | -0.41(-0.89%) |
May 19, 2011 | 46.00 | 46.00 | 45.53 | 45.86 | 2,786,727 | -0.14(-0.30%) |
May 18, 2011 | 45.61 | 46.03 | 45.36 | 46.00 | 2,954,061 | +0.31(+0.69%) |
May 17, 2011 | 45.83 | 46.02 | 45.36 | 45.69 | 3,940,789 | -0.27(-0.59%) |
May 16, 2011 | 45.65 | 46.08 | 45.55 | 45.96 | 3,262,075 | +0.45(+0.98%) |
May 13, 2011 | 46.54 | 46.64 | 45.40 | 45.51 | 5,577,549 | -1.11(-2.38%) |
May 12, 2011 | 46.17 | 46.67 | 45.59 | 46.62 | 3,817,926 | +0.44(+0.95%) |
May 11, 2011 | 46.56 | 46.80 | 46.01 | 46.18 | 2,899,348 | -0.45(-0.96%) |
May 10, 2011 | 46.27 | 46.66 | 46.04 | 46.63 | 4,109,552 | +0.34(+0.74%) |
May 09, 2011 | 46.17 | 46.39 | 45.89 | 46.28 | 3,280,243 | -0.03(-0.06%) |
May 06, 2011 | 46.42 | 46.85 | 46.05 | 46.31 | 3,264,691 | +0.31(+0.68%) |
May 05, 2011 | 46.50 | 46.72 | 45.90 | 46.00 | 4,207,578 | -0.39(-0.85%) |
May 04, 2011 | 46.60 | 46.67 | 46.04 | 46.39 | 4,269,103 | -0.37(-0.80%) |
May 03, 2011 | 46.46 | 46.82 | 46.31 | 46.77 | 3,887,273 | +0.39(+0.83%) |
May 02, 2011 | 46.34 | 46.42 | 46.33 | 46.38 | 4,005,396 | +0.18(+0.38%) |
Apr 29, 2011 | 45.97 | 46.23 | 45.72 | 46.20 | 3,447,729 | +0.16(+0.35%) |
Apr 28, 2011 | 45.21 | 46.27 | 45.20 | 46.04 | 4,028,765 | +0.59(+1.30%) |
Apr 27, 2011 | 44.77 | 45.47 | 44.77 | 45.45 | 4,279,048 | +0.63(+1.40%) |
Apr 26, 2011 | 45.12 | 45.16 | 44.47 | 44.82 | 5,605,254 | -0.28(-0.63%) |
Apr 25, 2011 | 44.94 | 45.33 | 44.92 | 45.11 | 4,615,890 | +0.34(+0.75%) |
Apr 21, 2011 | 44.35 | 44.80 | 44.19 | 44.77 | 6,801,502 | +1.60(+3.70%) |
Apr 20, 2011 | 43.03 | 43.48 | 42.99 | 43.17 | 4,513,209 | +0.69(+1.63%) |
Apr 19, 2011 | 43.12 | 43.15 | 42.40 | 42.48 | 4,451,659 | -0.61(-1.41%) |
Apr 18, 2011 | 43.31 | 43.32 | 42.71 | 43.09 | 4,916,751 | -0.58(-1.32%) |
Apr 15, 2011 | 43.63 | 43.79 | 43.35 | 43.66 | 4,605,110 | +0.12(+0.29%) |
Apr 14, 2011 | 43.59 | 43.65 | 43.08 | 43.54 | 4,202,275 | -0.22(-0.50%) |
Apr 13, 2011 | 43.90 | 44.15 | 43.57 | 43.76 | 3,256,923 | +0.18(+0.40%) |
Apr 12, 2011 | 43.92 | 44.17 | 43.32 | 43.58 | 4,077,618 | -0.53(-1.21%) |
Apr 11, 2011 | 43.70 | 44.43 | 43.66 | 44.12 | 5,024,854 | +0.61(+1.41%) |
Apr 08, 2011 | 43.69 | 43.77 | 43.33 | 43.50 | 2,669,441 | -0.15(-0.35%) |
Apr 07, 2011 | 43.73 | 43.81 | 43.46 | 43.66 | 3,237,123 | -0.11(-0.25%) |
Apr 06, 2011 | 43.41 | 43.81 | 43.31 | 43.77 | 3,860,946 | +0.59(+1.37%) |
Apr 05, 2011 | 43.55 | 43.58 | 43.16 | 43.17 | 3,535,907 | -0.37(-0.84%) |
Apr 04, 2011 | 43.69 | 43.81 | 43.46 | 43.54 | 3,552,139 | -0.06(-0.13%) |