Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.91 | 48.93 | 48.56 | 48.77 | 11,328,010 | +0.09(+0.19%) |
Mar 29, 2012 | 48.64 | 48.72 | 48.23 | 48.68 | 11,759,329 | -0.14(-0.28%) |
Mar 28, 2012 | 48.86 | 49.22 | 48.26 | 48.82 | 13,986,326 | -0.27(-0.54%) |
Mar 27, 2012 | 49.15 | 49.35 | 48.97 | 49.08 | 14,079,037 | -0.07(-0.15%) |
Mar 26, 2012 | 48.26 | 49.24 | 48.23 | 49.15 | 23,869,824 | +1.37(+2.86%) |
Mar 23, 2012 | 47.65 | 47.83 | 47.07 | 47.79 | 13,643,513 | +0.28(+0.60%) |
Mar 22, 2012 | 47.46 | 47.59 | 47.26 | 47.50 | 10,674,577 | -0.10(-0.21%) |
Mar 21, 2012 | 47.91 | 47.94 | 47.22 | 47.60 | 18,772,408 | -0.23(-0.48%) |
Mar 20, 2012 | 47.60 | 47.88 | 47.53 | 47.83 | 15,908,790 | +0.00(+0.00%) |
Mar 19, 2012 | 47.18 | 48.01 | 46.97 | 47.83 | 20,391,750 | +0.96(+2.05%) |
Mar 16, 2012 | 46.70 | 47.02 | 46.64 | 46.87 | 24,822,172 | +0.14(+0.31%) |
Mar 15, 2012 | 46.78 | 46.93 | 46.49 | 46.73 | 13,981,984 | +0.07(+0.15%) |
Mar 14, 2012 | 46.44 | 46.98 | 46.36 | 46.66 | 21,107,284 | +0.19(+0.40%) |
Mar 13, 2012 | 45.98 | 46.50 | 45.97 | 46.47 | 16,614,230 | +0.72(+1.57%) |
Mar 12, 2012 | 45.83 | 46.00 | 45.48 | 45.76 | 10,614,125 | -0.06(-0.13%) |
Mar 09, 2012 | 45.57 | 46.06 | 45.45 | 45.81 | 17,070,998 | +0.44(+0.96%) |
Mar 08, 2012 | 45.14 | 45.61 | 45.05 | 45.38 | 14,744,588 | +0.43(+0.96%) |
Mar 07, 2012 | 44.29 | 45.11 | 44.06 | 44.95 | 17,216,096 | +0.83(+1.88%) |
Mar 06, 2012 | 44.27 | 44.75 | 43.66 | 44.11 | 19,747,902 | -0.39(-0.89%) |
Mar 05, 2012 | 44.59 | 44.66 | 44.08 | 44.51 | 12,898,089 | -0.23(-0.51%) |
Mar 02, 2012 | 44.92 | 44.96 | 44.54 | 44.74 | 9,371,083 | -0.13(-0.29%) |
Mar 01, 2012 | 44.58 | 45.07 | 44.54 | 44.87 | 13,871,965 | +0.31(+0.69%) |
Feb 29, 2012 | 44.90 | 45.13 | 44.43 | 44.56 | 18,847,394 | -0.36(-0.80%) |
Feb 28, 2012 | 45.43 | 45.47 | 44.78 | 44.92 | 16,808,980 | -0.30(-0.66%) |
Feb 27, 2012 | 44.92 | 45.43 | 44.81 | 45.21 | 13,701,210 | -0.09(-0.20%) |
Feb 24, 2012 | 45.56 | 45.57 | 45.26 | 45.31 | 11,068,356 | -0.05(-0.11%) |
Feb 23, 2012 | 44.67 | 45.46 | 44.51 | 45.36 | 17,697,616 | +0.69(+1.53%) |
Feb 22, 2012 | 44.74 | 44.95 | 44.59 | 44.67 | 10,897,167 | -0.16(-0.37%) |
Feb 21, 2012 | 44.75 | 44.94 | 44.53 | 44.84 | 12,085,385 | +0.19(+0.42%) |
Feb 17, 2012 | 44.46 | 44.79 | 44.28 | 44.65 | 20,625,192 | +0.18(+0.40%) |
Feb 16, 2012 | 44.13 | 44.56 | 43.96 | 44.47 | 17,262,862 | +0.49(+1.12%) |
Feb 15, 2012 | 44.14 | 44.27 | 43.82 | 43.98 | 15,177,603 | -0.09(-0.21%) |
Feb 14, 2012 | 43.94 | 44.07 | 43.64 | 44.07 | 12,480,469 | -0.02(-0.05%) |
Feb 13, 2012 | 44.27 | 44.27 | 43.71 | 44.09 | 13,046,988 | +0.01(+0.02%) |
Feb 10, 2012 | 43.87 | 44.14 | 43.74 | 44.09 | 14,529,212 | -0.15(-0.34%) |
Feb 09, 2012 | 43.99 | 44.27 | 43.84 | 44.24 | 19,456,240 | +0.34(+0.76%) |
Feb 08, 2012 | 43.87 | 44.04 | 43.52 | 43.90 | 16,038,942 | -0.06(-0.13%) |
Feb 07, 2012 | 43.43 | 44.01 | 43.24 | 43.96 | 17,355,926 | +0.34(+0.79%) |
Feb 06, 2012 | 43.44 | 43.65 | 43.24 | 43.62 | 15,487,386 | +0.01(+0.02%) |
Feb 03, 2012 | 43.56 | 43.80 | 43.29 | 43.61 | 24,405,876 | +0.24(+0.54%) |
Feb 02, 2012 | 43.59 | 44.24 | 43.28 | 43.37 | 48,769,192 | +0.84(+1.96%) |
Feb 01, 2012 | 42.48 | 42.67 | 41.99 | 42.54 | 38,762,172 | +0.53(+1.26%) |
Jan 31, 2012 | 42.10 | 42.39 | 41.85 | 42.01 | 18,974,556 | +0.14(+0.32%) |
Jan 30, 2012 | 40.88 | 41.88 | 40.73 | 41.87 | 18,277,354 | +0.60(+1.45%) |
Jan 27, 2012 | 41.10 | 41.53 | 41.09 | 41.27 | 14,416,903 | -0.01(-0.03%) |
Jan 26, 2012 | 42.23 | 42.39 | 41.09 | 41.29 | 28,591,476 | -0.84(-2.00%) |
Jan 25, 2012 | 42.22 | 42.49 | 41.80 | 42.13 | 30,021,896 | +0.22(+0.53%) |
Jan 24, 2012 | 41.25 | 41.91 | 41.11 | 41.91 | 16,052,127 | +0.38(+0.91%) |
Jan 23, 2012 | 41.38 | 41.94 | 41.32 | 41.53 | 18,515,970 | +0.30(+0.73%) |
Jan 20, 2012 | 41.44 | 41.49 | 41.04 | 41.23 | 23,159,298 | -0.19(-0.47%) |
Jan 19, 2012 | 41.22 | 41.59 | 41.04 | 41.42 | 18,621,158 | +0.29(+0.71%) |
Jan 18, 2012 | 40.79 | 41.36 | 40.68 | 41.13 | 18,641,536 | +0.32(+0.79%) |
Jan 17, 2012 | 40.66 | 41.24 | 40.51 | 40.81 | 17,378,648 | +0.43(+1.06%) |
Jan 13, 2012 | 39.95 | 40.52 | 39.94 | 40.38 | 14,727,133 | +0.15(+0.37%) |
Jan 12, 2012 | 39.72 | 40.36 | 39.62 | 40.23 | 15,944,790 | +0.51(+1.28%) |
Jan 11, 2012 | 39.82 | 40.02 | 39.67 | 39.72 | 9,997,739 | -0.09(-0.23%) |
Jan 10, 2012 | 40.39 | 40.42 | 39.79 | 39.82 | 16,342,823 | -0.11(-0.29%) |
Jan 09, 2012 | 40.09 | 40.25 | 39.59 | 39.93 | 17,731,288 | -0.18(-0.45%) |
Jan 06, 2012 | 39.93 | 40.28 | 39.89 | 40.11 | 11,257,751 | +0.07(+0.18%) |
Jan 05, 2012 | 39.90 | 40.14 | 39.49 | 40.04 | 16,128,247 | +0.16(+0.41%) |
Jan 04, 2012 | 39.44 | 40.14 | 38.97 | 39.87 | 24,628,302 | +0.81(+2.07%) |
Dec 30, 2011 | 39.17 | 39.27 | 39.04 | 39.07 | 6,777,654 | -0.11(-0.27%) |
Dec 29, 2011 | 38.89 | 39.24 | 38.87 | 39.17 | 8,189,558 | +0.36(+0.94%) |
Dec 28, 2011 | 39.14 | 39.24 | 38.62 | 38.81 | 9,880,229 | -0.38(-0.97%) |
Dec 27, 2011 | 38.78 | 39.27 | 38.57 | 39.19 | 9,101,985 | +0.17(+0.44%) |
Dec 23, 2011 | 38.99 | 39.09 | 38.53 | 39.02 | 7,939,642 | +0.81(+2.13%) |
Dec 21, 2011 | 38.70 | 38.85 | 37.71 | 38.20 | 13,849,901 | -0.44(-1.14%) |
Dec 20, 2011 | 37.76 | 38.81 | 37.70 | 38.64 | 20,052,232 | +1.56(+4.21%) |
Dec 19, 2011 | 37.85 | 37.90 | 36.97 | 37.08 | 16,364,555 | -0.49(-1.31%) |
Dec 16, 2011 | 37.78 | 38.44 | 37.44 | 37.57 | 27,784,996 | +0.04(+0.11%) |
Dec 15, 2011 | 38.39 | 38.40 | 37.27 | 37.53 | 16,378,657 | -0.39(-1.04%) |
Dec 14, 2011 | 38.69 | 38.79 | 37.63 | 37.92 | 18,016,272 | -0.78(-2.01%) |
Dec 13, 2011 | 39.56 | 39.80 | 38.42 | 38.70 | 19,483,828 | -0.42(-1.08%) |
Dec 12, 2011 | 38.86 | 39.18 | 38.57 | 39.12 | 13,885,558 | -0.29(-0.72%) |
Dec 09, 2011 | 38.56 | 39.57 | 38.39 | 39.41 | 16,276,753 | +0.79(+2.05%) |
Dec 08, 2011 | 38.60 | 39.27 | 38.48 | 38.62 | 21,790,774 | -0.27(-0.70%) |
Dec 07, 2011 | 38.94 | 39.09 | 38.24 | 38.89 | 18,627,786 | -0.27(-0.69%) |
Dec 06, 2011 | 39.00 | 39.39 | 38.60 | 39.16 | 15,389,841 | +0.24(+0.62%) |
Dec 05, 2011 | 39.40 | 39.41 | 38.34 | 38.92 | 20,530,022 | +0.11(+0.28%) |
Dec 02, 2011 | 39.57 | 39.78 | 38.77 | 38.81 | 17,870,600 | -0.28(-0.71%) |
Dec 01, 2011 | 39.07 | 39.34 | 38.82 | 39.09 | 13,769,826 | -0.05(-0.13%) |
Nov 30, 2011 | 39.14 | 39.37 | 38.62 | 39.14 | 25,509,628 | +1.21(+3.18%) |
Nov 29, 2011 | 38.56 | 38.98 | 37.74 | 37.93 | 18,908,120 | -0.59(-1.54%) |
Nov 28, 2011 | 38.15 | 38.59 | 37.99 | 38.52 | 17,539,762 | +1.49(+4.01%) |
Nov 25, 2011 | 36.91 | 37.85 | 36.91 | 37.04 | 11,647,871 | -0.12(-0.33%) |
Nov 23, 2011 | 38.15 | 38.19 | 36.85 | 37.16 | 33,791,868 | -1.75(-4.50%) |
Nov 22, 2011 | 38.52 | 39.29 | 38.52 | 38.91 | 18,525,038 | +0.15(+0.39%) |
Nov 21, 2011 | 38.84 | 39.11 | 38.42 | 38.76 | 21,765,124 | -0.85(-2.14%) |
Nov 18, 2011 | 40.23 | 40.24 | 39.44 | 39.60 | 20,207,184 | -0.51(-1.26%) |
Nov 17, 2011 | 40.29 | 40.67 | 39.42 | 40.11 | 27,315,950 | -0.36(-0.88%) |
Nov 16, 2011 | 40.35 | 41.24 | 40.06 | 40.47 | 21,793,644 | -0.37(-0.91%) |
Nov 15, 2011 | 40.39 | 41.08 | 40.18 | 40.84 | 18,594,618 | +0.21(+0.53%) |
Nov 14, 2011 | 40.25 | 40.91 | 40.15 | 40.62 | 23,418,118 | +0.34(+0.85%) |
Nov 11, 2011 | 39.78 | 40.54 | 39.60 | 40.28 | 17,913,404 | +1.00(+2.55%) |
Nov 10, 2011 | 39.94 | 40.00 | 38.88 | 39.28 | 16,399,803 | -0.14(-0.36%) |
Nov 09, 2011 | 39.61 | 40.20 | 39.09 | 39.42 | 22,468,348 | -1.15(-2.84%) |
Nov 08, 2011 | 40.65 | 40.76 | 40.02 | 40.57 | 18,212,602 | +0.08(+0.19%) |
Nov 07, 2011 | 39.70 | 40.54 | 39.70 | 40.49 | 20,873,566 | +0.30(+0.74%) |
Nov 04, 2011 | 39.23 | 40.32 | 39.21 | 40.20 | 30,723,800 | +0.28(+0.70%) |
Nov 03, 2011 | 40.04 | 40.52 | 38.96 | 39.92 | 62,851,348 | +2.80(+7.53%) |
Nov 02, 2011 | 36.35 | 37.22 | 36.33 | 37.12 | 37,588,356 | +1.45(+4.07%) |
Nov 01, 2011 | 35.51 | 36.15 | 35.41 | 35.67 | 31,852,286 | -1.04(-2.83%) |
Oct 31, 2011 | 37.48 | 37.78 | 36.71 | 36.71 | 30,077,926 | -1.16(-3.06%) |
Oct 28, 2011 | 38.00 | 38.06 | 37.50 | 37.87 | 16,088,148 | -0.21(-0.54%) |
Oct 27, 2011 | 37.77 | 38.42 | 37.35 | 38.08 | 24,100,670 | +1.37(+3.72%) |
Oct 26, 2011 | 37.58 | 37.58 | 36.13 | 36.71 | 28,311,028 | -0.51(-1.38%) |
Oct 25, 2011 | 38.00 | 38.20 | 37.14 | 37.22 | 18,058,992 | -0.92(-2.41%) |
Oct 24, 2011 | 37.28 | 38.27 | 37.25 | 38.14 | 15,791,770 | +1.13(+3.06%) |
Oct 21, 2011 | 37.53 | 37.59 | 36.62 | 37.01 | 25,580,030 | +0.01(+0.02%) |
Oct 20, 2011 | 37.57 | 37.89 | 36.79 | 37.00 | 24,000,808 | -0.42(-1.12%) |
Oct 19, 2011 | 38.27 | 38.72 | 37.25 | 37.42 | 21,210,728 | -1.39(-3.59%) |
Oct 18, 2011 | 38.13 | 39.09 | 37.76 | 38.82 | 18,468,434 | +0.65(+1.72%) |
Oct 17, 2011 | 38.91 | 39.06 | 37.95 | 38.16 | 15,104,490 | -0.95(-2.44%) |
Oct 14, 2011 | 38.45 | 39.15 | 38.30 | 39.11 | 22,853,862 | +1.19(+3.13%) |
Oct 13, 2011 | 36.95 | 38.00 | 36.92 | 37.93 | 17,626,370 | +0.90(+2.44%) |
Oct 12, 2011 | 37.21 | 37.66 | 37.01 | 37.02 | 15,659,899 | +0.28(+0.75%) |
Oct 11, 2011 | 37.01 | 37.07 | 36.65 | 36.74 | 14,423,159 | -0.31(-0.84%) |
Oct 10, 2011 | 36.29 | 37.09 | 35.99 | 37.06 | 16,111,726 | +1.32(+3.70%) |
Oct 07, 2011 | 36.24 | 36.28 | 35.31 | 35.73 | 21,039,362 | -0.46(-1.26%) |
Oct 06, 2011 | 36.06 | 36.25 | 35.57 | 36.19 | 20,765,150 | +0.07(+0.20%) |
Oct 05, 2011 | 35.31 | 36.21 | 35.09 | 36.12 | 26,129,740 | +0.95(+2.71%) |
Oct 04, 2011 | 33.48 | 35.26 | 33.01 | 35.17 | 36,662,984 | +1.27(+3.74%) |
Oct 03, 2011 | 34.30 | 35.11 | 33.71 | 33.90 | 39,317,272 | -0.70(-2.02%) |
Sep 30, 2011 | 35.19 | 35.78 | 34.60 | 34.60 | 26,401,106 | -1.07(-2.99%) |
Sep 29, 2011 | 36.92 | 37.15 | 34.72 | 35.66 | 24,786,414 | -0.66(-1.82%) |
Sep 28, 2011 | 37.07 | 37.36 | 36.26 | 36.33 | 16,190,189 | -0.51(-1.39%) |
Sep 27, 2011 | 36.67 | 37.55 | 36.10 | 36.84 | 23,538,758 | +0.85(+2.37%) |
Sep 26, 2011 | 35.85 | 36.20 | 35.03 | 35.98 | 28,419,492 | +0.21(+0.58%) |
Sep 23, 2011 | 35.41 | 36.07 | 35.04 | 35.78 | 25,680,902 | +0.19(+0.52%) |
Sep 22, 2011 | 35.56 | 36.47 | 34.83 | 35.59 | 34,244,444 | -1.16(-3.16%) |
Sep 21, 2011 | 37.62 | 38.20 | 36.74 | 36.75 | 21,304,886 | -1.03(-2.73%) |
Sep 20, 2011 | 38.36 | 38.63 | 37.73 | 37.78 | 20,746,072 | -0.40(-1.04%) |
Sep 19, 2011 | 37.75 | 38.35 | 37.29 | 38.18 | 16,906,018 | -0.14(-0.37%) |
Sep 16, 2011 | 38.27 | 38.37 | 37.79 | 38.32 | 27,204,044 | +0.17(+0.45%) |
Sep 15, 2011 | 38.23 | 38.36 | 37.31 | 38.15 | 22,626,078 | +0.40(+1.06%) |
Sep 14, 2011 | 37.42 | 38.24 | 36.91 | 37.76 | 21,779,788 | +0.53(+1.43%) |
Sep 13, 2011 | 36.62 | 37.36 | 36.57 | 37.22 | 25,864,436 | +0.66(+1.81%) |
Sep 12, 2011 | 35.29 | 36.59 | 35.29 | 36.56 | 23,065,216 | +0.70(+1.95%) |
Sep 09, 2011 | 36.33 | 36.47 | 35.43 | 35.86 | 27,867,912 | -0.81(-2.22%) |
Sep 08, 2011 | 36.69 | 37.90 | 36.49 | 36.67 | 25,907,796 | -0.10(-0.27%) |
Sep 07, 2011 | 35.81 | 36.77 | 35.76 | 36.77 | 26,615,494 | +1.59(+4.53%) |
Sep 06, 2011 | 34.43 | 35.26 | 33.86 | 35.18 | 20,284,822 | -0.16(-0.46%) |
Sep 02, 2011 | 35.56 | 35.89 | 35.04 | 35.34 | 20,654,092 | -0.98(-2.70%) |
Sep 01, 2011 | 36.94 | 37.61 | 36.30 | 36.33 | 19,200,790 | -0.28(-0.78%) |
Aug 31, 2011 | 36.88 | 37.11 | 36.21 | 36.61 | 22,344,556 | +0.16(+0.43%) |
Aug 30, 2011 | 35.96 | 36.78 | 35.69 | 36.45 | 22,210,510 | +0.23(+0.63%) |
Aug 29, 2011 | 35.32 | 36.33 | 35.17 | 36.23 | 20,494,600 | +1.41(+4.05%) |
Aug 26, 2011 | 33.43 | 35.29 | 32.93 | 34.82 | 29,218,956 | +1.42(+4.24%) |
Aug 25, 2011 | 34.26 | 34.54 | 33.28 | 33.40 | 19,570,148 | -0.70(-2.04%) |
Aug 24, 2011 | 34.30 | 34.38 | 33.35 | 34.10 | 21,377,740 | +0.06(+0.18%) |
Aug 23, 2011 | 33.10 | 34.04 | 32.98 | 34.04 | 21,599,632 | +1.18(+3.58%) |
Aug 22, 2011 | 33.78 | 33.86 | 32.56 | 32.86 | 22,133,820 | -0.09(-0.26%) |
Aug 19, 2011 | 33.45 | 34.12 | 32.89 | 32.95 | 34,671,548 | -1.01(-2.98%) |
Aug 18, 2011 | 34.73 | 34.81 | 33.54 | 33.96 | 33,595,468 | -2.17(-6.00%) |
Aug 17, 2011 | 36.11 | 36.44 | 35.39 | 36.13 | 19,930,214 | -0.04(-0.12%) |
Aug 16, 2011 | 35.75 | 36.45 | 35.38 | 36.17 | 25,108,488 | -0.13(-0.37%) |
Aug 15, 2011 | 35.94 | 36.41 | 35.56 | 36.30 | 18,438,138 | +0.54(+1.51%) |
Aug 12, 2011 | 35.34 | 36.29 | 34.83 | 35.77 | 27,423,310 | +0.67(+1.92%) |
Aug 11, 2011 | 33.80 | 35.44 | 33.68 | 35.09 | 35,411,448 | +1.62(+4.85%) |
Aug 10, 2011 | 34.28 | 34.72 | 33.38 | 33.47 | 45,410,816 | -1.86(-5.27%) |
Aug 09, 2011 | 34.86 | 35.33 | 33.07 | 35.33 | 45,344,952 | +1.84(+5.50%) |
Aug 08, 2011 | 34.89 | 35.41 | 33.20 | 33.49 | 47,184,924 | -2.64(-7.31%) |
Aug 05, 2011 | 36.69 | 36.81 | 34.68 | 36.13 | 39,664,044 | -0.16(-0.45%) |
Aug 04, 2011 | 37.43 | 37.60 | 36.26 | 36.30 | 27,612,242 | -1.76(-4.62%) |
Aug 03, 2011 | 37.69 | 38.11 | 37.32 | 38.05 | 21,566,536 | +0.51(+1.36%) |
Aug 02, 2011 | 37.98 | 38.26 | 37.50 | 37.54 | 23,552,340 | -0.79(-2.05%) |
Aug 01, 2011 | 39.19 | 39.26 | 37.83 | 38.33 | 23,852,650 | -0.47(-1.20%) |
Jul 29, 2011 | 38.52 | 39.22 | 38.29 | 38.80 | 21,540,886 | -0.15(-0.38%) |
Jul 28, 2011 | 38.75 | 39.39 | 38.57 | 38.95 | 16,572,638 | +0.28(+0.73%) |
Jul 27, 2011 | 39.66 | 39.77 | 38.52 | 38.66 | 22,080,008 | -1.38(-3.45%) |
Jul 26, 2011 | 40.26 | 40.36 | 39.87 | 40.04 | 14,236,279 | -0.19(-0.48%) |
Jul 25, 2011 | 40.31 | 40.73 | 40.13 | 40.24 | 16,021,143 | -0.46(-1.13%) |
Jul 22, 2011 | 40.45 | 40.87 | 40.20 | 40.70 | 19,186,076 | +0.37(+0.92%) |
Jul 21, 2011 | 39.66 | 40.55 | 39.57 | 40.32 | 34,064,492 | -0.26(-0.64%) |
Jul 20, 2011 | 41.57 | 42.07 | 40.44 | 40.58 | 38,808,844 | +0.23(+0.56%) |
Jul 19, 2011 | 39.65 | 40.54 | 39.57 | 40.36 | 21,146,738 | +1.20(+3.08%) |
Jul 18, 2011 | 38.86 | 39.17 | 38.62 | 39.15 | 22,845,882 | +0.23(+0.58%) |
Jul 15, 2011 | 38.99 | 39.31 | 38.70 | 38.92 | 24,971,114 | +0.03(+0.07%) |
Jul 14, 2011 | 39.73 | 39.97 | 38.45 | 38.90 | 27,046,016 | -0.83(-2.09%) |
Jul 13, 2011 | 40.41 | 40.43 | 39.67 | 39.73 | 25,546,846 | -0.30(-0.76%) |
Jul 12, 2011 | 41.26 | 41.50 | 39.81 | 40.03 | 32,673,202 | -1.22(-2.95%) |
Jul 11, 2011 | 41.59 | 41.74 | 40.91 | 41.25 | 18,338,832 | -0.79(-1.89%) |
Jul 08, 2011 | 41.64 | 42.05 | 41.13 | 42.04 | 17,492,438 | +0.07(+0.17%) |
Jul 07, 2011 | 41.72 | 42.13 | 41.69 | 41.97 | 17,853,720 | +0.40(+0.95%) |
Jul 06, 2011 | 40.99 | 41.61 | 40.99 | 41.57 | 15,770,801 | +0.40(+0.96%) |
Jul 05, 2011 | 40.90 | 41.26 | 40.73 | 41.18 | 15,333,265 | +0.18(+0.45%) |
Jul 01, 2011 | 40.22 | 41.06 | 39.97 | 40.99 | 17,143,916 | +0.77(+1.92%) |
Jun 30, 2011 | 39.42 | 40.26 | 39.31 | 40.22 | 17,597,098 | +0.96(+2.45%) |
Jun 29, 2011 | 39.38 | 39.61 | 39.13 | 39.26 | 16,829,486 | -0.01(-0.04%) |
Jun 28, 2011 | 38.83 | 39.43 | 38.74 | 39.27 | 13,492,602 | +0.50(+1.28%) |
Jun 27, 2011 | 38.30 | 39.03 | 37.99 | 38.78 | 13,834,123 | +0.40(+1.03%) |
Jun 24, 2011 | 38.79 | 38.92 | 38.31 | 38.38 | 13,405,522 | -0.55(-1.40%) |
Jun 23, 2011 | 37.62 | 38.94 | 37.58 | 38.92 | 21,986,222 | +0.68(+1.79%) |
Jun 22, 2011 | 38.34 | 38.54 | 38.01 | 38.24 | 12,863,175 | -0.31(-0.80%) |
Jun 21, 2011 | 38.00 | 38.95 | 37.64 | 38.55 | 16,957,612 | +0.67(+1.78%) |
Jun 20, 2011 | 37.64 | 37.91 | 36.92 | 37.88 | 20,820,556 | +0.56(+1.50%) |
Jun 17, 2011 | 38.19 | 38.46 | 37.25 | 37.32 | 35,648,140 | -0.21(-0.57%) |
Jun 16, 2011 | 38.33 | 38.39 | 37.13 | 37.53 | 27,482,800 | -0.79(-2.05%) |
Jun 15, 2011 | 39.12 | 39.35 | 38.10 | 38.32 | 23,707,056 | -1.05(-2.66%) |
Jun 14, 2011 | 38.86 | 39.57 | 38.78 | 39.36 | 16,951,930 | +0.84(+2.17%) |
Jun 13, 2011 | 38.80 | 38.88 | 38.41 | 38.53 | 15,066,597 | -0.14(-0.37%) |
Jun 10, 2011 | 39.45 | 39.48 | 38.50 | 38.67 | 20,535,464 | -0.90(-2.27%) |
Jun 09, 2011 | 39.75 | 39.99 | 39.43 | 39.57 | 12,935,607 | -0.30(-0.76%) |
Jun 08, 2011 | 39.83 | 40.03 | 39.32 | 39.87 | 17,166,434 | -0.15(-0.37%) |
Jun 07, 2011 | 40.10 | 40.42 | 39.99 | 40.02 | 14,437,482 | +0.02(+0.05%) |
Jun 06, 2011 | 40.53 | 40.72 | 39.96 | 40.00 | 14,290,952 | -0.40(-0.98%) |
Jun 03, 2011 | 40.45 | 41.19 | 40.33 | 40.40 | 17,613,734 | +0.67(+1.68%) |
May 24, 2011 | 39.87 | 40.22 | 39.47 | 39.73 | 14,530,393 | -0.05(-0.12%) |
May 23, 2011 | 39.86 | 40.00 | 39.45 | 39.78 | 17,716,386 | -0.71(-1.74%) |
May 20, 2011 | 40.37 | 40.74 | 40.24 | 40.48 | 21,653,140 | +0.06(+0.14%) |
May 19, 2011 | 39.95 | 40.69 | 39.95 | 40.43 | 16,874,252 | +0.60(+1.51%) |
May 18, 2011 | 39.67 | 40.06 | 39.35 | 39.83 | 17,616,364 | +0.07(+0.18%) |
May 17, 2011 | 39.78 | 39.86 | 39.27 | 39.76 | 19,828,532 | -0.25(-0.62%) |
May 16, 2011 | 40.34 | 40.75 | 39.85 | 40.00 | 18,893,716 | -0.30(-0.74%) |
May 13, 2011 | 40.46 | 40.80 | 40.05 | 40.30 | 15,887,567 | -0.16(-0.38%) |
May 12, 2011 | 39.69 | 40.67 | 39.61 | 40.46 | 15,472,163 | +0.53(+1.33%) |
May 11, 2011 | 40.09 | 40.72 | 39.64 | 39.93 | 15,604,034 | -0.23(-0.56%) |
May 10, 2011 | 40.17 | 40.29 | 39.75 | 40.15 | 12,968,425 | +0.18(+0.44%) |
May 09, 2011 | 40.04 | 40.16 | 39.50 | 39.98 | 11,418,405 | +0.06(+0.16%) |
May 06, 2011 | 40.04 | 40.60 | 39.74 | 39.91 | 15,206,736 | +0.31(+0.78%) |
May 05, 2011 | 39.26 | 40.09 | 39.22 | 39.60 | 15,621,092 | +0.04(+0.09%) |
May 04, 2011 | 39.74 | 40.22 | 39.10 | 39.57 | 18,087,078 | -0.29(-0.73%) |
May 03, 2011 | 40.43 | 40.60 | 39.48 | 39.86 | 16,610,895 | -0.53(-1.31%) |
May 02, 2011 | 40.39 | 40.85 | 40.20 | 40.38 | 17,039,470 | +0.11(+0.26%) |
Apr 29, 2011 | 40.62 | 40.91 | 40.10 | 40.28 | 45,408,784 | -0.35(-0.85%) |
Apr 28, 2011 | 40.75 | 40.92 | 40.32 | 40.62 | 17,501,684 | -0.42(-1.03%) |
Apr 27, 2011 | 40.80 | 41.25 | 40.29 | 41.05 | 22,605,982 | +0.68(+1.68%) |
Apr 26, 2011 | 40.30 | 40.58 | 40.17 | 40.37 | 17,246,522 | +0.28(+0.70%) |
Apr 25, 2011 | 40.22 | 40.34 | 39.66 | 40.09 | 14,081,124 | -0.08(-0.21%) |
Apr 21, 2011 | 40.39 | 40.65 | 39.91 | 40.17 | 32,790,484 | +1.18(+3.02%) |
Apr 20, 2011 | 38.59 | 39.09 | 38.45 | 38.99 | 28,022,720 | +1.31(+3.46%) |
Apr 19, 2011 | 37.60 | 37.88 | 37.31 | 37.69 | 17,017,382 | +0.09(+0.24%) |
Apr 18, 2011 | 36.83 | 37.63 | 36.72 | 37.60 | 20,895,250 | +0.11(+0.28%) |
Apr 15, 2011 | 37.28 | 37.71 | 36.77 | 37.49 | 24,329,206 | +0.38(+1.03%) |
Apr 14, 2011 | 36.68 | 37.29 | 36.30 | 37.11 | 16,520,136 | -0.06(-0.15%) |
Apr 13, 2011 | 37.29 | 37.34 | 36.69 | 37.17 | 13,458,924 | +0.30(+0.82%) |
Apr 12, 2011 | 37.25 | 37.37 | 36.50 | 36.86 | 17,032,610 | -0.81(-2.15%) |
Apr 11, 2011 | 38.01 | 38.43 | 37.63 | 37.68 | 16,583,569 | -0.16(-0.43%) |
Apr 08, 2011 | 38.10 | 38.35 | 37.62 | 37.84 | 14,674,906 | +0.28(+0.75%) |
Apr 07, 2011 | 37.65 | 38.32 | 37.43 | 37.56 | 17,704,944 | -0.22(-0.58%) |
Apr 06, 2011 | 37.47 | 38.02 | 37.39 | 37.77 | 18,965,546 | +0.68(+1.83%) |
Apr 05, 2011 | 37.41 | 37.84 | 36.97 | 37.10 | 19,157,540 | -0.37(-1.00%) |
Apr 04, 2011 | 38.48 | 38.60 | 37.03 | 37.47 | 25,848,228 | -0.96(-2.50%) |