Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.03 | 49.24 | 47.84 | 48.83 | 13,038,551 | +0.69(+1.43%) |
Mar 29, 2012 | 45.57 | 48.32 | 45.55 | 48.15 | 20,808,442 | +2.21(+4.82%) |
Mar 28, 2012 | 45.89 | 46.37 | 45.47 | 45.93 | 6,559,999 | +0.01(+0.02%) |
Mar 27, 2012 | 45.78 | 46.04 | 44.89 | 45.93 | 8,947,389 | +0.27(+0.60%) |
Mar 26, 2012 | 44.65 | 45.65 | 44.63 | 45.65 | 6,153,510 | +1.19(+2.68%) |
Mar 23, 2012 | 44.63 | 44.73 | 44.34 | 44.46 | 7,810,318 | -0.18(-0.41%) |
Mar 22, 2012 | 44.43 | 44.92 | 44.24 | 44.64 | 9,113,458 | -0.07(-0.17%) |
Mar 21, 2012 | 45.56 | 45.56 | 44.71 | 44.72 | 7,546,384 | -0.67(-1.48%) |
Mar 20, 2012 | 46.34 | 46.42 | 45.35 | 45.39 | 6,491,026 | -1.12(-2.41%) |
Mar 19, 2012 | 46.66 | 46.68 | 46.23 | 46.51 | 6,454,274 | +0.45(+0.97%) |
Mar 16, 2012 | 46.05 | 46.25 | 45.90 | 46.06 | 10,286,255 | -0.10(-0.22%) |
Mar 15, 2012 | 46.32 | 46.61 | 46.02 | 46.16 | 5,550,326 | -0.06(-0.13%) |
Mar 14, 2012 | 45.70 | 46.29 | 45.60 | 46.22 | 8,067,146 | +0.37(+0.81%) |
Mar 13, 2012 | 45.67 | 45.88 | 45.32 | 45.84 | 7,738,743 | +0.26(+0.56%) |
Mar 12, 2012 | 46.23 | 46.30 | 45.53 | 45.59 | 5,512,080 | -0.63(-1.36%) |
Mar 09, 2012 | 46.19 | 46.49 | 45.98 | 46.22 | 5,724,716 | +0.14(+0.31%) |
Mar 08, 2012 | 45.46 | 46.43 | 45.41 | 46.08 | 5,894,150 | +1.01(+2.24%) |
Mar 07, 2012 | 45.04 | 45.35 | 44.94 | 45.06 | 5,354,995 | -0.06(-0.13%) |
Mar 06, 2012 | 45.33 | 45.91 | 44.84 | 45.12 | 5,218,359 | -0.48(-1.05%) |
Mar 05, 2012 | 46.10 | 46.46 | 45.60 | 45.60 | 5,679,485 | -0.66(-1.43%) |
Mar 02, 2012 | 46.37 | 46.44 | 45.88 | 46.27 | 5,321,194 | -0.12(-0.27%) |
Mar 01, 2012 | 46.19 | 46.48 | 46.06 | 46.39 | 5,139,471 | +0.33(+0.72%) |
Feb 29, 2012 | 46.25 | 46.35 | 45.90 | 46.06 | 6,759,575 | -0.07(-0.16%) |
Feb 28, 2012 | 45.96 | 46.22 | 45.64 | 46.13 | 5,493,296 | +0.09(+0.20%) |
Feb 27, 2012 | 45.72 | 46.40 | 45.66 | 46.04 | 6,483,092 | +0.07(+0.14%) |
Feb 24, 2012 | 45.53 | 46.05 | 45.44 | 45.97 | 6,057,807 | +0.59(+1.29%) |
Feb 23, 2012 | 45.56 | 45.73 | 45.16 | 45.39 | 8,710,198 | -0.20(-0.44%) |
Feb 22, 2012 | 45.49 | 45.97 | 45.17 | 45.59 | 8,182,859 | -0.12(-0.25%) |
Feb 21, 2012 | 45.43 | 45.87 | 45.34 | 45.70 | 9,081,104 | +0.53(+1.17%) |
Feb 17, 2012 | 45.28 | 45.31 | 45.06 | 45.17 | 7,733,825 | -0.09(-0.20%) |
Feb 16, 2012 | 45.12 | 45.35 | 44.83 | 45.26 | 8,362,632 | +0.14(+0.31%) |
Feb 15, 2012 | 45.05 | 45.30 | 44.79 | 45.12 | 8,450,927 | +0.13(+0.29%) |
Feb 14, 2012 | 44.53 | 45.02 | 44.26 | 44.99 | 7,240,929 | +0.50(+1.13%) |
Feb 13, 2012 | 44.20 | 44.81 | 44.10 | 44.49 | 6,904,092 | +0.44(+0.99%) |
Feb 10, 2012 | 43.43 | 44.20 | 43.21 | 44.05 | 7,958,386 | +0.21(+0.49%) |
Feb 09, 2012 | 43.13 | 44.22 | 43.12 | 43.83 | 11,636,805 | +0.76(+1.76%) |
Feb 08, 2012 | 42.96 | 43.26 | 42.67 | 43.07 | 7,288,126 | +0.09(+0.21%) |
Feb 07, 2012 | 42.21 | 43.07 | 42.06 | 42.98 | 6,346,746 | +0.61(+1.44%) |
Feb 06, 2012 | 42.12 | 42.46 | 41.87 | 42.37 | 10,382,292 | -0.02(-0.04%) |
Feb 03, 2012 | 43.57 | 43.59 | 41.93 | 42.39 | 11,713,489 | -1.02(-2.34%) |
Feb 02, 2012 | 43.99 | 43.99 | 42.97 | 43.40 | 6,438,677 | -0.59(-1.35%) |
Feb 01, 2012 | 43.09 | 44.29 | 43.06 | 44.00 | 9,055,011 | +1.21(+2.84%) |
Jan 31, 2012 | 42.46 | 43.69 | 42.45 | 42.79 | 10,702,728 | +0.59(+1.41%) |
Jan 30, 2012 | 41.98 | 42.27 | 41.36 | 42.19 | 5,873,574 | +0.04(+0.10%) |
Jan 27, 2012 | 41.59 | 42.33 | 41.57 | 42.15 | 8,506,311 | +0.55(+1.33%) |
Jan 26, 2012 | 42.64 | 42.73 | 41.22 | 41.60 | 16,398,955 | -1.01(-2.37%) |
Jan 25, 2012 | 41.83 | 42.67 | 41.16 | 42.60 | 15,883,150 | +0.20(+0.47%) |
Jan 24, 2012 | 43.18 | 43.39 | 42.32 | 42.41 | 12,586,178 | -0.91(-2.10%) |
Jan 23, 2012 | 43.12 | 43.83 | 42.93 | 43.31 | 9,121,927 | +0.13(+0.31%) |
Jan 20, 2012 | 43.24 | 43.38 | 42.64 | 43.18 | 10,741,377 | -0.04(-0.10%) |
Jan 19, 2012 | 43.21 | 43.80 | 42.48 | 43.22 | 22,583,160 | -1.34(-3.00%) |
Jan 18, 2012 | 44.07 | 44.76 | 43.73 | 44.56 | 10,155,535 | +0.31(+0.69%) |
Jan 17, 2012 | 43.83 | 44.31 | 43.68 | 44.26 | 7,862,763 | +0.72(+1.65%) |
Jan 13, 2012 | 43.53 | 43.61 | 42.90 | 43.54 | 6,048,056 | -0.14(-0.32%) |
Jan 12, 2012 | 43.97 | 43.98 | 43.40 | 43.68 | 5,507,929 | -0.12(-0.26%) |
Jan 11, 2012 | 43.36 | 43.88 | 43.01 | 43.79 | 5,149,547 | +0.32(+0.74%) |
Jan 10, 2012 | 43.75 | 43.82 | 43.26 | 43.47 | 8,549,757 | -0.08(-0.19%) |
Jan 09, 2012 | 43.48 | 43.76 | 43.34 | 43.55 | 6,148,224 | -0.05(-0.11%) |
Jan 06, 2012 | 43.58 | 44.13 | 43.36 | 43.60 | 6,441,731 | +0.16(+0.36%) |
Jan 05, 2012 | 42.87 | 43.56 | 42.79 | 43.45 | 7,662,300 | +0.29(+0.67%) |
Jan 04, 2012 | 42.35 | 43.17 | 42.34 | 43.16 | 6,544,152 | +1.29(+3.08%) |
Dec 30, 2011 | 42.18 | 42.28 | 41.87 | 41.87 | 2,669,533 | -0.41(-0.98%) |
Dec 29, 2011 | 42.07 | 42.60 | 42.04 | 42.28 | 4,533,131 | +0.39(+0.93%) |
Dec 28, 2011 | 42.42 | 42.55 | 41.85 | 41.89 | 3,550,333 | -0.53(-1.25%) |
Dec 27, 2011 | 42.42 | 42.72 | 42.21 | 42.42 | 3,559,728 | +0.00(+0.00%) |
Dec 23, 2011 | 42.09 | 42.55 | 41.88 | 42.42 | 4,718,308 | +1.12(+2.72%) |
Dec 21, 2011 | 41.17 | 41.31 | 40.93 | 41.30 | 8,094,339 | +0.14(+0.34%) |
Dec 20, 2011 | 40.83 | 41.26 | 40.78 | 41.16 | 7,321,277 | +0.70(+1.74%) |
Dec 19, 2011 | 40.41 | 40.94 | 40.35 | 40.46 | 7,083,536 | -0.02(-0.06%) |
Dec 16, 2011 | 40.50 | 40.89 | 40.24 | 40.48 | 12,363,841 | +0.40(+0.99%) |
Dec 15, 2011 | 39.55 | 40.31 | 39.55 | 40.08 | 11,311,320 | +0.63(+1.59%) |
Dec 14, 2011 | 39.54 | 39.90 | 39.35 | 39.46 | 9,094,809 | -0.14(-0.35%) |
Dec 13, 2011 | 40.02 | 40.73 | 39.41 | 39.60 | 6,376,325 | -0.22(-0.56%) |
Dec 12, 2011 | 40.24 | 40.48 | 39.61 | 39.82 | 5,988,964 | -0.59(-1.45%) |
Dec 09, 2011 | 39.83 | 40.55 | 39.75 | 40.41 | 6,915,926 | +0.62(+1.56%) |
Dec 08, 2011 | 40.67 | 40.93 | 39.64 | 39.79 | 10,454,568 | -0.97(-2.39%) |
Dec 07, 2011 | 39.65 | 41.06 | 39.51 | 40.76 | 12,347,320 | +0.87(+2.17%) |
Dec 06, 2011 | 39.95 | 40.21 | 39.72 | 39.89 | 10,054,253 | +0.02(+0.04%) |
Dec 05, 2011 | 40.35 | 40.89 | 39.58 | 39.88 | 9,847,631 | +0.17(+0.42%) |
Dec 02, 2011 | 39.92 | 40.34 | 39.55 | 39.71 | 9,278,074 | -0.24(-0.60%) |
Dec 01, 2011 | 40.01 | 40.39 | 39.85 | 39.95 | 8,527,957 | -0.21(-0.51%) |
Nov 30, 2011 | 38.99 | 40.24 | 38.69 | 40.15 | 14,212,548 | +2.38(+6.30%) |
Nov 29, 2011 | 37.31 | 38.03 | 37.12 | 37.77 | 7,842,709 | +0.70(+1.89%) |
Nov 28, 2011 | 36.61 | 37.45 | 36.55 | 37.08 | 10,720,092 | +1.12(+3.11%) |
Nov 25, 2011 | 35.86 | 36.42 | 35.79 | 35.96 | 3,625,471 | +0.09(+0.25%) |
Nov 23, 2011 | 36.19 | 36.31 | 35.75 | 35.86 | 6,699,170 | -0.71(-1.94%) |
Nov 22, 2011 | 36.50 | 37.04 | 36.21 | 36.57 | 5,779,785 | -0.02(-0.05%) |
Nov 21, 2011 | 36.01 | 36.84 | 36.01 | 36.59 | 8,084,395 | -0.09(-0.25%) |
Nov 18, 2011 | 36.73 | 36.84 | 36.34 | 36.68 | 7,253,676 | +0.02(+0.07%) |
Nov 17, 2011 | 37.04 | 37.27 | 36.27 | 36.66 | 9,896,041 | -0.32(-0.87%) |
Nov 16, 2011 | 37.87 | 38.11 | 36.92 | 36.98 | 9,781,797 | -1.35(-3.52%) |
Nov 15, 2011 | 38.53 | 38.67 | 38.00 | 38.33 | 5,965,387 | -0.32(-0.83%) |
Nov 14, 2011 | 38.64 | 38.95 | 38.42 | 38.65 | 5,749,884 | -0.16(-0.40%) |
Nov 11, 2011 | 38.38 | 39.12 | 38.28 | 38.80 | 6,199,660 | +0.82(+2.17%) |
Nov 10, 2011 | 37.92 | 38.12 | 37.41 | 37.98 | 6,655,340 | +0.49(+1.30%) |
Nov 09, 2011 | 37.23 | 37.96 | 37.16 | 37.50 | 7,801,360 | -0.50(-1.32%) |
Nov 08, 2011 | 37.29 | 38.10 | 37.11 | 38.00 | 8,606,855 | +0.81(+2.17%) |
Nov 07, 2011 | 37.42 | 37.66 | 36.89 | 37.19 | 9,618,098 | -0.34(-0.90%) |
Nov 04, 2011 | 37.93 | 37.96 | 37.12 | 37.53 | 9,729,012 | -0.49(-1.30%) |
Nov 03, 2011 | 38.53 | 38.60 | 37.71 | 38.02 | 8,163,421 | -0.15(-0.39%) |
Nov 02, 2011 | 38.70 | 38.70 | 37.93 | 38.17 | 9,544,082 | +0.12(+0.30%) |
Nov 01, 2011 | 38.54 | 38.78 | 37.83 | 38.05 | 13,516,534 | -1.46(-3.69%) |
Oct 31, 2011 | 39.83 | 40.30 | 39.49 | 39.51 | 7,487,257 | -0.71(-1.76%) |
Oct 28, 2011 | 40.48 | 40.63 | 39.68 | 40.22 | 7,745,606 | -0.27(-0.67%) |
Oct 27, 2011 | 41.10 | 41.17 | 40.19 | 40.49 | 12,177,758 | +0.35(+0.86%) |
Oct 26, 2011 | 40.70 | 40.74 | 39.63 | 40.15 | 12,616,328 | +0.00(+0.00%) |
Oct 25, 2011 | 39.25 | 40.59 | 39.25 | 40.15 | 9,081,350 | -0.22(-0.55%) |
Oct 24, 2011 | 39.69 | 40.54 | 39.52 | 40.37 | 8,679,477 | +0.91(+2.32%) |
Oct 21, 2011 | 39.05 | 39.93 | 38.95 | 39.45 | 11,196,687 | +0.86(+2.22%) |
Oct 20, 2011 | 38.43 | 38.69 | 37.82 | 38.60 | 9,661,728 | +0.35(+0.93%) |
Oct 19, 2011 | 37.38 | 39.04 | 37.22 | 38.24 | 14,879,059 | +0.91(+2.45%) |
Oct 18, 2011 | 36.42 | 37.80 | 35.29 | 37.33 | 29,060,604 | -1.04(-2.70%) |
Oct 17, 2011 | 38.59 | 39.20 | 38.25 | 38.37 | 7,220,035 | -0.51(-1.31%) |
Oct 14, 2011 | 38.88 | 38.99 | 38.31 | 38.88 | 7,377,251 | +0.57(+1.48%) |
Oct 13, 2011 | 37.89 | 38.38 | 37.60 | 38.31 | 6,114,790 | +0.12(+0.32%) |
Oct 12, 2011 | 38.87 | 39.24 | 38.18 | 38.19 | 8,826,626 | -0.21(-0.56%) |
Oct 11, 2011 | 38.19 | 38.55 | 37.78 | 38.40 | 5,634,171 | +0.10(+0.26%) |
Oct 10, 2011 | 37.48 | 38.30 | 37.47 | 38.30 | 5,728,821 | +1.34(+3.63%) |
Oct 07, 2011 | 37.05 | 37.42 | 36.60 | 36.96 | 7,242,265 | -0.04(-0.11%) |
Oct 06, 2011 | 36.44 | 37.03 | 36.44 | 37.00 | 7,050,185 | +0.40(+1.10%) |
Oct 05, 2011 | 35.85 | 36.79 | 35.27 | 36.60 | 10,270,045 | +1.38(+3.90%) |
Oct 04, 2011 | 34.67 | 35.27 | 34.02 | 35.22 | 16,725,436 | -0.12(-0.33%) |
Oct 03, 2011 | 37.54 | 38.05 | 35.30 | 35.34 | 15,393,508 | -2.63(-6.94%) |
Sep 30, 2011 | 37.94 | 38.89 | 37.55 | 37.97 | 12,735,083 | -0.38(-0.99%) |
Sep 29, 2011 | 39.81 | 40.13 | 37.70 | 38.35 | 11,078,091 | -0.87(-2.23%) |
Sep 28, 2011 | 40.57 | 40.77 | 39.16 | 39.22 | 8,913,490 | -1.49(-3.66%) |
Sep 27, 2011 | 40.85 | 41.49 | 40.23 | 40.71 | 9,753,624 | +0.53(+1.31%) |
Sep 26, 2011 | 39.63 | 40.21 | 39.17 | 40.19 | 8,680,837 | +1.00(+2.54%) |
Sep 23, 2011 | 38.53 | 39.42 | 38.27 | 39.19 | 8,659,697 | +0.42(+1.08%) |
Sep 22, 2011 | 38.49 | 39.25 | 38.15 | 38.77 | 12,224,772 | -0.76(-1.92%) |
Sep 21, 2011 | 41.10 | 41.50 | 39.50 | 39.53 | 8,505,171 | -1.50(-3.65%) |
Sep 20, 2011 | 41.20 | 42.19 | 40.62 | 41.03 | 10,250,794 | -0.10(-0.24%) |
Sep 19, 2011 | 40.80 | 41.32 | 40.66 | 41.13 | 10,877,862 | -0.67(-1.60%) |
Sep 16, 2011 | 42.05 | 42.14 | 40.62 | 41.79 | 14,320,699 | +0.18(+0.44%) |
Sep 15, 2011 | 40.43 | 41.78 | 40.01 | 41.61 | 13,755,744 | +1.53(+3.82%) |
Sep 14, 2011 | 39.78 | 40.69 | 38.70 | 40.08 | 12,266,936 | +0.57(+1.44%) |
Sep 13, 2011 | 38.19 | 39.70 | 38.14 | 39.51 | 14,492,030 | +1.42(+3.74%) |
Sep 12, 2011 | 36.63 | 38.15 | 36.59 | 38.09 | 9,978,920 | +0.61(+1.63%) |
Sep 09, 2011 | 38.37 | 38.65 | 37.28 | 37.48 | 11,023,248 | -1.38(-3.56%) |
Sep 08, 2011 | 38.49 | 39.52 | 38.41 | 38.86 | 9,012,898 | -0.01(-0.02%) |
Sep 07, 2011 | 38.26 | 39.07 | 38.03 | 38.87 | 8,274,289 | +1.23(+3.28%) |
Sep 06, 2011 | 36.74 | 37.72 | 36.30 | 37.63 | 8,252,430 | -0.02(-0.04%) |
Sep 02, 2011 | 37.70 | 38.50 | 37.62 | 37.65 | 6,197,611 | -1.06(-2.74%) |
Sep 01, 2011 | 39.04 | 39.70 | 38.66 | 38.71 | 7,914,318 | -0.28(-0.72%) |
Aug 31, 2011 | 39.17 | 39.79 | 38.57 | 38.99 | 7,941,319 | +0.20(+0.51%) |
Aug 30, 2011 | 38.19 | 39.06 | 37.91 | 38.79 | 7,315,670 | +0.43(+1.11%) |
Aug 29, 2011 | 37.94 | 38.42 | 37.72 | 38.37 | 4,929,126 | +0.85(+2.27%) |
Aug 26, 2011 | 36.39 | 37.81 | 35.70 | 37.51 | 7,324,540 | +0.52(+1.40%) |
Aug 25, 2011 | 37.96 | 38.07 | 36.78 | 37.00 | 7,164,882 | -0.67(-1.79%) |
Aug 24, 2011 | 36.62 | 37.74 | 36.42 | 37.67 | 7,661,223 | +0.85(+2.32%) |
Aug 23, 2011 | 35.94 | 36.91 | 35.38 | 36.82 | 11,066,334 | +1.03(+2.89%) |
Aug 22, 2011 | 36.24 | 36.35 | 35.52 | 35.78 | 8,731,257 | +0.24(+0.67%) |
Aug 19, 2011 | 35.40 | 36.30 | 35.27 | 35.54 | 10,826,316 | -0.47(-1.30%) |
Aug 18, 2011 | 36.41 | 36.64 | 35.60 | 36.01 | 12,067,273 | -1.35(-3.60%) |
Aug 17, 2011 | 37.48 | 37.92 | 37.03 | 37.36 | 5,638,608 | +0.02(+0.07%) |
Aug 16, 2011 | 37.56 | 37.65 | 36.64 | 37.33 | 12,241,768 | -0.36(-0.96%) |
Aug 15, 2011 | 37.08 | 37.76 | 36.91 | 37.69 | 10,133,486 | +0.93(+2.52%) |
Aug 12, 2011 | 35.93 | 37.20 | 35.93 | 36.77 | 11,578,811 | +0.72(+2.00%) |
Aug 11, 2011 | 34.09 | 36.45 | 33.86 | 36.04 | 16,959,948 | +1.71(+4.97%) |
Aug 10, 2011 | 36.16 | 36.32 | 34.19 | 34.34 | 15,466,320 | -2.36(-6.44%) |
Aug 09, 2011 | 35.53 | 36.76 | 34.31 | 36.70 | 24,326,076 | +2.30(+6.68%) |
Aug 08, 2011 | 35.53 | 36.45 | 34.25 | 34.40 | 20,398,774 | -2.98(-7.97%) |
Aug 05, 2011 | 37.40 | 37.82 | 36.31 | 37.38 | 17,444,880 | +0.40(+1.09%) |
Aug 04, 2011 | 38.23 | 38.33 | 36.94 | 36.98 | 12,375,823 | -1.73(-4.47%) |
Aug 03, 2011 | 38.56 | 38.80 | 37.72 | 38.71 | 10,120,911 | +0.16(+0.43%) |
Aug 02, 2011 | 39.13 | 39.75 | 38.37 | 38.55 | 12,261,248 | -0.85(-2.17%) |
Aug 01, 2011 | 41.26 | 41.32 | 37.49 | 39.40 | 28,310,340 | -1.32(-3.24%) |
Jul 29, 2011 | 40.29 | 41.10 | 39.47 | 40.72 | 13,116,057 | -0.24(-0.58%) |
Jul 28, 2011 | 40.89 | 41.76 | 40.85 | 40.96 | 9,388,812 | +0.02(+0.06%) |
Jul 27, 2011 | 41.49 | 41.80 | 40.79 | 40.94 | 12,895,547 | -1.12(-2.67%) |
Jul 26, 2011 | 42.58 | 42.81 | 41.98 | 42.06 | 6,910,367 | -0.30(-0.72%) |
Jul 25, 2011 | 43.06 | 43.35 | 42.26 | 42.36 | 7,962,478 | -0.92(-2.12%) |
Jul 22, 2011 | 43.09 | 43.38 | 42.77 | 43.28 | 6,971,548 | +0.49(+1.15%) |
Jul 21, 2011 | 42.60 | 43.40 | 42.41 | 42.79 | 9,546,973 | +0.53(+1.24%) |
Jul 20, 2011 | 42.47 | 42.57 | 41.82 | 42.26 | 9,444,029 | +0.05(+0.12%) |
Jul 19, 2011 | 42.15 | 42.47 | 40.98 | 42.22 | 16,997,124 | -0.41(-0.96%) |
Jul 18, 2011 | 42.34 | 42.83 | 41.89 | 42.63 | 8,845,348 | -0.02(-0.04%) |
Jul 15, 2011 | 43.05 | 43.15 | 42.40 | 42.64 | 8,568,835 | -0.25(-0.57%) |
Jul 14, 2011 | 42.49 | 43.13 | 42.49 | 42.89 | 8,735,486 | +0.44(+1.04%) |
Jul 13, 2011 | 42.30 | 43.18 | 42.30 | 42.44 | 5,934,542 | +0.26(+0.62%) |
Jul 12, 2011 | 41.63 | 42.69 | 41.62 | 42.18 | 8,082,341 | +0.39(+0.92%) |
Jul 11, 2011 | 42.16 | 42.29 | 41.63 | 41.80 | 7,358,247 | -0.94(-2.19%) |
Jul 08, 2011 | 42.67 | 42.93 | 42.29 | 42.73 | 8,442,618 | -0.45(-1.05%) |
Jul 07, 2011 | 43.72 | 43.90 | 42.64 | 43.18 | 9,212,641 | -0.41(-0.94%) |
Jul 06, 2011 | 43.36 | 43.67 | 43.12 | 43.59 | 6,480,550 | +0.23(+0.53%) |
Jul 05, 2011 | 43.55 | 43.58 | 42.89 | 43.36 | 5,877,164 | -0.23(-0.53%) |
Jul 01, 2011 | 42.54 | 43.71 | 42.31 | 43.59 | 9,937,119 | +1.27(+3.01%) |
Jun 30, 2011 | 42.46 | 42.70 | 42.19 | 42.32 | 7,792,729 | +0.03(+0.08%) |
Jun 29, 2011 | 42.51 | 42.57 | 41.90 | 42.29 | 6,861,659 | -0.19(-0.44%) |
Jun 28, 2011 | 42.12 | 42.65 | 41.86 | 42.48 | 7,260,160 | +0.61(+1.45%) |
Jun 27, 2011 | 41.29 | 42.05 | 41.12 | 41.87 | 5,539,275 | +0.47(+1.13%) |
Jun 24, 2011 | 42.05 | 42.17 | 41.21 | 41.40 | 9,017,082 | -0.57(-1.35%) |
Jun 23, 2011 | 41.85 | 42.09 | 41.06 | 41.97 | 12,163,153 | -0.52(-1.22%) |
Jun 22, 2011 | 42.65 | 43.19 | 42.44 | 42.49 | 8,531,947 | -0.36(-0.84%) |
Jun 21, 2011 | 42.35 | 42.87 | 42.07 | 42.85 | 11,921,010 | +0.78(+1.85%) |
Jun 20, 2011 | 42.29 | 42.30 | 41.85 | 42.07 | 10,953,597 | +1.07(+2.62%) |
Jun 17, 2011 | 41.11 | 41.35 | 40.80 | 40.99 | 11,794,590 | +0.25(+0.60%) |
Jun 16, 2011 | 40.43 | 40.90 | 39.96 | 40.75 | 11,092,106 | +0.25(+0.63%) |
Jun 15, 2011 | 40.39 | 40.98 | 40.15 | 40.49 | 10,958,162 | -0.21(-0.50%) |
Jun 14, 2011 | 40.53 | 41.03 | 40.39 | 40.70 | 8,514,604 | +0.40(+1.00%) |
Jun 13, 2011 | 40.71 | 40.99 | 40.26 | 40.30 | 7,753,882 | -0.25(-0.61%) |
Jun 10, 2011 | 41.30 | 41.32 | 40.34 | 40.54 | 10,414,685 | -0.98(-2.35%) |
Jun 09, 2011 | 39.84 | 41.53 | 39.68 | 41.52 | 14,052,204 | +1.97(+4.98%) |
Jun 08, 2011 | 39.37 | 39.79 | 39.03 | 39.55 | 8,000,099 | +0.19(+0.48%) |
Jun 07, 2011 | 39.84 | 40.07 | 39.36 | 39.36 | 5,529,858 | -0.15(-0.37%) |
Jun 06, 2011 | 39.95 | 40.05 | 39.39 | 39.51 | 6,322,138 | -0.57(-1.43%) |
Jun 03, 2011 | 39.88 | 40.46 | 39.76 | 40.08 | 9,688,166 | +0.86(+2.20%) |
May 24, 2011 | 40.20 | 40.22 | 39.09 | 39.22 | 11,706,946 | -0.98(-2.44%) |
May 23, 2011 | 40.43 | 40.45 | 39.78 | 40.20 | 8,247,048 | -0.47(-1.17%) |
May 20, 2011 | 41.27 | 41.50 | 40.67 | 40.67 | 13,243,969 | -0.66(-1.60%) |
May 19, 2011 | 41.50 | 41.52 | 41.03 | 41.34 | 7,462,852 | -0.05(-0.12%) |
May 18, 2011 | 40.77 | 41.45 | 40.68 | 41.39 | 8,737,054 | +0.51(+1.24%) |
May 17, 2011 | 40.77 | 41.46 | 40.64 | 40.88 | 8,841,732 | -0.15(-0.36%) |
May 16, 2011 | 40.53 | 41.48 | 40.38 | 41.03 | 7,362,486 | +0.18(+0.44%) |
May 13, 2011 | 41.63 | 42.08 | 40.69 | 40.85 | 13,574,270 | -0.11(-0.26%) |
May 12, 2011 | 40.72 | 41.18 | 40.13 | 40.95 | 6,423,383 | +0.05(+0.12%) |
May 11, 2011 | 41.30 | 41.38 | 40.49 | 40.90 | 7,579,938 | -0.40(-0.97%) |
May 10, 2011 | 41.48 | 41.69 | 41.04 | 41.30 | 6,897,477 | +0.03(+0.08%) |
May 09, 2011 | 40.68 | 41.63 | 40.68 | 41.27 | 6,928,635 | +0.29(+0.70%) |
May 06, 2011 | 40.94 | 41.09 | 40.60 | 40.98 | 7,751,088 | +0.44(+1.09%) |
May 05, 2011 | 40.43 | 41.01 | 40.09 | 40.54 | 9,047,646 | +0.02(+0.04%) |
May 04, 2011 | 40.52 | 40.69 | 40.04 | 40.53 | 9,239,628 | -0.10(-0.24%) |
May 03, 2011 | 40.62 | 40.89 | 40.40 | 40.62 | 7,191,126 | -0.16(-0.40%) |
May 02, 2011 | 40.84 | 40.86 | 40.72 | 40.79 | 12,058,061 | +0.53(+1.32%) |
Apr 29, 2011 | 40.03 | 40.39 | 39.80 | 40.26 | 11,675,414 | +0.11(+0.26%) |
Apr 28, 2011 | 39.41 | 40.15 | 39.30 | 40.15 | 9,681,618 | +0.73(+1.85%) |
Apr 27, 2011 | 38.86 | 39.50 | 38.34 | 39.42 | 12,858,356 | +0.70(+1.82%) |
Apr 26, 2011 | 39.35 | 39.86 | 38.38 | 38.72 | 12,863,866 | -0.29(-0.75%) |
Apr 25, 2011 | 39.29 | 39.37 | 38.84 | 39.01 | 8,134,690 | -0.08(-0.21%) |
Apr 21, 2011 | 39.32 | 39.99 | 38.89 | 39.10 | 22,468,618 | +2.92(+8.07%) |
Apr 20, 2011 | 36.62 | 36.62 | 36.13 | 36.18 | 6,328,986 | +0.23(+0.64%) |
Apr 19, 2011 | 35.65 | 35.96 | 35.41 | 35.95 | 7,010,048 | +0.34(+0.94%) |
Apr 18, 2011 | 36.41 | 36.48 | 35.45 | 35.61 | 8,225,327 | -1.17(-3.18%) |
Apr 15, 2011 | 36.80 | 36.86 | 36.45 | 36.78 | 7,074,161 | +0.13(+0.36%) |
Apr 14, 2011 | 36.14 | 36.78 | 35.87 | 36.65 | 5,772,230 | +0.40(+1.11%) |
Apr 13, 2011 | 36.70 | 36.94 | 36.05 | 36.25 | 5,832,257 | -0.39(-1.07%) |
Apr 12, 2011 | 36.14 | 36.72 | 36.00 | 36.64 | 4,841,677 | +0.40(+1.11%) |
Apr 11, 2011 | 36.25 | 36.38 | 35.85 | 36.24 | 7,397,434 | -0.05(-0.14%) |
Apr 08, 2011 | 36.49 | 36.99 | 36.09 | 36.29 | 5,779,098 | -0.04(-0.11%) |
Apr 07, 2011 | 36.61 | 39.73 | 36.32 | 36.33 | 9,427,108 | -0.43(-1.18%) |
Apr 06, 2011 | 36.95 | 37.01 | 36.66 | 36.77 | 6,310,596 | -0.11(-0.29%) |
Apr 05, 2011 | 36.68 | 37.02 | 36.62 | 36.87 | 6,057,761 | -0.42(-1.12%) |
Apr 04, 2011 | 37.57 | 37.69 | 37.22 | 37.29 | 4,280,665 | -0.01(-0.02%) |