Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.15 | 38.32 | 37.86 | 37.90 | 1,676,433 | -0.27(-0.71%) |
Dec 29, 2011 | 37.67 | 38.24 | 37.54 | 38.17 | 1,547,430 | +0.71(+1.90%) |
Dec 28, 2011 | 38.25 | 38.31 | 37.42 | 37.46 | 1,973,639 | -0.75(-1.97%) |
Dec 27, 2011 | 38.24 | 38.60 | 37.94 | 38.21 | 1,267,957 | -0.05(-0.12%) |
Dec 23, 2011 | 37.93 | 38.27 | 37.56 | 38.26 | 1,799,039 | +0.62(+1.64%) |
Dec 21, 2011 | 37.60 | 38.00 | 36.68 | 37.64 | 3,107,096 | +0.07(+0.19%) |
Dec 20, 2011 | 36.53 | 37.64 | 36.45 | 37.57 | 2,901,193 | +1.84(+5.16%) |
Dec 19, 2011 | 36.25 | 36.42 | 35.65 | 35.72 | 3,725,817 | -0.40(-1.11%) |
Dec 16, 2011 | 36.26 | 36.61 | 35.81 | 36.12 | 4,692,630 | +0.19(+0.52%) |
Dec 15, 2011 | 36.49 | 36.60 | 35.88 | 35.94 | 2,567,760 | -0.09(-0.24%) |
Dec 14, 2011 | 36.51 | 36.70 | 35.86 | 36.02 | 4,264,185 | -0.60(-1.64%) |
Dec 13, 2011 | 37.50 | 37.78 | 36.25 | 36.62 | 3,233,833 | -0.80(-2.13%) |
Dec 12, 2011 | 37.67 | 37.77 | 36.89 | 37.42 | 3,061,727 | -0.95(-2.46%) |
Dec 09, 2011 | 37.49 | 38.50 | 37.25 | 38.36 | 4,178,743 | +0.64(+1.70%) |
Dec 08, 2011 | 39.01 | 39.05 | 37.60 | 37.72 | 4,816,199 | -1.56(-3.98%) |
Dec 07, 2011 | 38.19 | 39.42 | 37.71 | 39.28 | 9,902,346 | +1.00(+2.61%) |
Dec 06, 2011 | 38.40 | 38.58 | 37.95 | 38.28 | 3,151,214 | -0.11(-0.29%) |
Dec 05, 2011 | 38.95 | 39.26 | 38.02 | 38.40 | 3,801,374 | +0.34(+0.89%) |
Dec 02, 2011 | 38.00 | 39.11 | 37.93 | 38.06 | 2,859,733 | +0.61(+1.63%) |
Dec 01, 2011 | 37.34 | 37.63 | 36.76 | 37.45 | 2,490,896 | -0.12(-0.32%) |
Nov 30, 2011 | 36.85 | 37.66 | 36.75 | 37.57 | 4,821,159 | +2.35(+6.67%) |
Nov 29, 2011 | 35.12 | 35.47 | 34.78 | 35.22 | 2,876,805 | +0.26(+0.74%) |
Nov 28, 2011 | 34.41 | 34.96 | 34.32 | 34.96 | 3,177,600 | +2.12(+6.47%) |
Nov 25, 2011 | 32.76 | 33.47 | 32.69 | 32.84 | 1,378,167 | +0.11(+0.34%) |
Nov 23, 2011 | 33.34 | 33.41 | 32.67 | 32.72 | 3,557,463 | -1.01(-3.00%) |
Nov 22, 2011 | 33.80 | 34.12 | 33.34 | 33.74 | 3,109,124 | -0.19(-0.57%) |
Nov 21, 2011 | 34.15 | 34.22 | 33.59 | 33.93 | 3,203,777 | -0.82(-2.36%) |
Nov 18, 2011 | 35.07 | 35.11 | 34.51 | 34.75 | 2,608,372 | -0.01(-0.04%) |
Nov 17, 2011 | 35.31 | 35.57 | 34.60 | 34.76 | 3,915,228 | -0.63(-1.78%) |
Nov 16, 2011 | 35.65 | 36.33 | 35.27 | 35.39 | 3,005,975 | -0.83(-2.28%) |
Nov 15, 2011 | 35.72 | 36.43 | 35.52 | 36.22 | 2,761,164 | +0.30(+0.83%) |
Nov 14, 2011 | 35.84 | 36.07 | 35.75 | 35.92 | 3,656,616 | -0.04(-0.11%) |
Nov 11, 2011 | 35.19 | 36.09 | 35.03 | 35.96 | 3,208,991 | +1.44(+4.18%) |
Nov 10, 2011 | 34.79 | 34.94 | 34.23 | 34.52 | 2,968,434 | +0.48(+1.42%) |
Nov 09, 2011 | 34.76 | 34.91 | 34.00 | 34.04 | 4,599,843 | -1.93(-5.36%) |
Nov 08, 2011 | 35.31 | 36.07 | 35.17 | 35.96 | 3,492,279 | +0.87(+2.49%) |
Nov 07, 2011 | 35.02 | 35.21 | 34.46 | 35.09 | 3,568,929 | +0.17(+0.47%) |
Nov 04, 2011 | 34.44 | 35.03 | 34.00 | 34.92 | 4,086,348 | -0.03(-0.09%) |
Nov 03, 2011 | 34.42 | 35.24 | 33.35 | 34.96 | 3,883,869 | +1.09(+3.20%) |
Nov 02, 2011 | 33.73 | 34.24 | 33.27 | 33.87 | 4,296,311 | +1.01(+3.08%) |
Nov 01, 2011 | 33.39 | 34.11 | 32.78 | 32.86 | 7,173,844 | -2.12(-6.06%) |
Oct 31, 2011 | 36.62 | 36.78 | 34.88 | 34.98 | 5,178,580 | -2.45(-6.54%) |
Oct 28, 2011 | 37.34 | 37.73 | 36.97 | 37.42 | 3,001,240 | -0.18(-0.48%) |
Oct 27, 2011 | 35.98 | 37.88 | 35.98 | 37.60 | 5,844,061 | +3.83(+11.35%) |
Oct 26, 2011 | 34.25 | 34.28 | 32.96 | 33.77 | 4,901,021 | -0.04(-0.12%) |
Oct 25, 2011 | 33.55 | 34.88 | 33.35 | 33.81 | 6,297,295 | -3.25(-8.77%) |
Oct 24, 2011 | 36.25 | 37.17 | 36.10 | 37.06 | 3,565,717 | +0.75(+2.06%) |
Oct 21, 2011 | 35.48 | 36.35 | 35.40 | 36.31 | 3,662,614 | +1.38(+3.94%) |
Oct 20, 2011 | 34.85 | 35.24 | 34.24 | 34.94 | 5,089,974 | +0.06(+0.17%) |
Oct 19, 2011 | 35.64 | 35.88 | 34.77 | 34.88 | 5,151,739 | -0.83(-2.32%) |
Oct 18, 2011 | 34.50 | 35.98 | 34.12 | 35.70 | 4,264,618 | +1.45(+4.23%) |
Oct 17, 2011 | 35.23 | 35.34 | 34.14 | 34.25 | 3,170,661 | -1.21(-3.42%) |
Oct 14, 2011 | 35.37 | 36.13 | 34.92 | 35.47 | 3,827,611 | +0.82(+2.37%) |
Oct 13, 2011 | 34.96 | 35.13 | 33.84 | 34.64 | 4,327,027 | -0.75(-2.11%) |
Oct 12, 2011 | 34.52 | 36.03 | 34.43 | 35.39 | 6,259,696 | +1.13(+3.30%) |
Oct 11, 2011 | 34.03 | 34.53 | 33.78 | 34.26 | 3,446,220 | -0.02(-0.06%) |
Oct 10, 2011 | 33.21 | 34.31 | 33.18 | 34.28 | 3,301,800 | +1.81(+5.56%) |
Oct 07, 2011 | 33.61 | 33.72 | 32.40 | 32.47 | 4,121,189 | -0.89(-2.66%) |
Oct 06, 2011 | 32.88 | 33.40 | 31.60 | 33.36 | 3,878,234 | +0.90(+2.77%) |
Oct 05, 2011 | 32.00 | 32.72 | 31.59 | 32.46 | 4,018,026 | +0.38(+1.20%) |
Oct 04, 2011 | 29.93 | 32.10 | 29.57 | 32.08 | 5,696,517 | +1.70(+5.60%) |
Oct 03, 2011 | 31.32 | 31.79 | 30.24 | 30.38 | 5,408,272 | -1.24(-3.94%) |
Sep 30, 2011 | 32.18 | 32.57 | 31.62 | 31.62 | 5,223,350 | -1.27(-3.86%) |
Sep 29, 2011 | 32.86 | 33.10 | 31.88 | 32.89 | 4,461,903 | +0.84(+2.62%) |
Sep 28, 2011 | 32.76 | 33.14 | 31.95 | 32.05 | 4,622,173 | -0.72(-2.20%) |
Sep 27, 2011 | 32.49 | 33.80 | 32.25 | 32.77 | 5,489,775 | +0.82(+2.57%) |
Sep 26, 2011 | 31.47 | 31.98 | 30.63 | 31.95 | 5,454,047 | +0.90(+2.90%) |
Sep 23, 2011 | 31.10 | 31.72 | 30.71 | 31.05 | 6,120,176 | -0.04(-0.13%) |
Sep 22, 2011 | 31.29 | 31.43 | 30.28 | 31.09 | 9,214,037 | -1.23(-3.81%) |
Sep 21, 2011 | 33.94 | 34.19 | 32.31 | 32.32 | 4,715,743 | -1.64(-4.83%) |
Sep 20, 2011 | 34.25 | 34.74 | 33.94 | 33.96 | 2,762,564 | -0.10(-0.29%) |
Sep 19, 2011 | 34.43 | 34.55 | 33.47 | 34.06 | 4,122,755 | -1.04(-2.96%) |
Sep 16, 2011 | 35.21 | 35.32 | 34.37 | 35.10 | 4,189,653 | +0.02(+0.06%) |
Sep 15, 2011 | 34.08 | 35.09 | 33.98 | 35.08 | 3,695,296 | +1.34(+3.96%) |
Sep 14, 2011 | 33.53 | 34.23 | 32.70 | 33.74 | 3,943,814 | +0.41(+1.23%) |
Sep 13, 2011 | 33.11 | 33.61 | 32.60 | 33.33 | 3,499,652 | +0.39(+1.18%) |
Sep 12, 2011 | 31.90 | 32.98 | 31.82 | 32.95 | 4,010,740 | +0.43(+1.33%) |
Sep 09, 2011 | 32.82 | 33.37 | 32.29 | 32.51 | 4,891,925 | -0.74(-2.22%) |
Sep 08, 2011 | 33.49 | 33.98 | 33.17 | 33.25 | 3,425,842 | -0.72(-2.13%) |
Sep 07, 2011 | 33.15 | 34.06 | 33.00 | 33.97 | 3,642,449 | +1.49(+4.60%) |
Sep 06, 2011 | 31.86 | 32.52 | 31.55 | 32.48 | 3,908,776 | -0.52(-1.57%) |
Sep 02, 2011 | 33.49 | 33.77 | 32.85 | 33.00 | 2,933,599 | -1.32(-3.85%) |
Sep 01, 2011 | 35.08 | 35.33 | 34.32 | 34.32 | 3,095,806 | -0.86(-2.43%) |
Aug 31, 2011 | 35.18 | 35.66 | 34.93 | 35.18 | 3,743,380 | +0.37(+1.06%) |
Aug 30, 2011 | 34.47 | 35.07 | 34.09 | 34.81 | 2,943,922 | -0.05(-0.13%) |
Aug 29, 2011 | 33.97 | 34.86 | 33.83 | 34.85 | 2,959,485 | +1.51(+4.54%) |
Aug 26, 2011 | 32.14 | 33.77 | 31.43 | 33.34 | 4,648,825 | +0.82(+2.53%) |
Aug 25, 2011 | 33.31 | 34.38 | 32.24 | 32.52 | 4,074,076 | -0.59(-1.79%) |
Aug 24, 2011 | 32.42 | 33.50 | 32.06 | 33.11 | 4,568,218 | +0.62(+1.92%) |
Aug 23, 2011 | 30.98 | 32.49 | 30.71 | 32.49 | 4,951,152 | +1.64(+5.33%) |
Aug 22, 2011 | 31.32 | 31.73 | 30.65 | 30.84 | 5,785,355 | +0.30(+0.97%) |
Aug 19, 2011 | 30.68 | 32.00 | 30.44 | 30.55 | 6,723,190 | -0.42(-1.36%) |
Aug 18, 2011 | 32.36 | 32.36 | 30.59 | 30.97 | 8,846,802 | -2.57(-7.65%) |
Aug 17, 2011 | 33.81 | 34.05 | 33.32 | 33.53 | 4,335,933 | -0.14(-0.43%) |
Aug 16, 2011 | 33.62 | 34.11 | 33.10 | 33.68 | 5,489,330 | -0.48(-1.42%) |
Aug 15, 2011 | 33.86 | 34.30 | 33.48 | 34.16 | 3,874,320 | +0.64(+1.91%) |
Aug 12, 2011 | 34.34 | 34.95 | 33.37 | 33.52 | 5,922,358 | -0.47(-1.39%) |
Aug 11, 2011 | 32.26 | 34.53 | 32.02 | 33.99 | 6,934,583 | +1.74(+5.38%) |
Aug 10, 2011 | 33.17 | 33.75 | 31.97 | 32.26 | 8,728,972 | -1.94(-5.67%) |
Aug 09, 2011 | 33.16 | 34.31 | 31.45 | 34.20 | 10,429,777 | +3.13(+10.08%) |
Aug 08, 2011 | 32.94 | 33.74 | 30.88 | 31.07 | 10,225,727 | -2.82(-8.31%) |
Aug 05, 2011 | 34.79 | 34.99 | 33.13 | 33.88 | 5,416,627 | -0.40(-1.17%) |
Aug 04, 2011 | 35.91 | 36.20 | 34.23 | 34.28 | 5,728,468 | -2.12(-5.82%) |
Aug 03, 2011 | 36.14 | 36.58 | 35.31 | 36.40 | 4,526,874 | +0.30(+0.84%) |
Aug 02, 2011 | 36.87 | 37.35 | 36.09 | 36.10 | 3,199,104 | -1.18(-3.16%) |
Aug 01, 2011 | 37.79 | 38.12 | 36.89 | 37.28 | 3,608,119 | -0.09(-0.23%) |
Jul 29, 2011 | 36.66 | 37.89 | 36.45 | 37.36 | 3,938,678 | +0.26(+0.69%) |
Jul 28, 2011 | 36.76 | 37.93 | 36.71 | 37.10 | 4,015,031 | +0.29(+0.79%) |
Jul 27, 2011 | 39.23 | 39.45 | 36.48 | 36.81 | 7,332,920 | -2.69(-6.81%) |
Jul 26, 2011 | 39.58 | 40.16 | 39.21 | 39.51 | 3,694,383 | +0.06(+0.15%) |
Jul 25, 2011 | 39.27 | 39.84 | 39.02 | 39.45 | 2,786,168 | -0.23(-0.58%) |
Jul 22, 2011 | 39.90 | 39.98 | 39.46 | 39.68 | 2,187,543 | +0.07(+0.17%) |
Jul 21, 2011 | 37.99 | 40.06 | 37.99 | 39.61 | 4,335,471 | +1.60(+4.21%) |
Jul 20, 2011 | 38.36 | 38.54 | 37.88 | 38.01 | 1,945,062 | -0.34(-0.89%) |
Jul 19, 2011 | 37.78 | 38.39 | 37.67 | 38.35 | 1,964,112 | +0.70(+1.85%) |
Jul 18, 2011 | 38.14 | 38.23 | 37.26 | 37.66 | 2,704,463 | -0.72(-1.87%) |
Jul 15, 2011 | 38.62 | 38.77 | 37.78 | 38.37 | 3,211,997 | -0.07(-0.17%) |
Jul 14, 2011 | 38.91 | 38.99 | 38.17 | 38.44 | 3,340,986 | -0.30(-0.78%) |
Jul 13, 2011 | 38.89 | 39.72 | 38.58 | 38.74 | 2,975,351 | +0.11(+0.27%) |
Jul 12, 2011 | 38.48 | 39.28 | 38.48 | 38.64 | 2,755,596 | +0.13(+0.34%) |
Jul 11, 2011 | 39.49 | 39.62 | 38.38 | 38.51 | 2,638,308 | -1.56(-3.89%) |
Jul 08, 2011 | 39.99 | 40.22 | 39.56 | 40.06 | 2,510,848 | -0.63(-1.55%) |
Jul 07, 2011 | 40.62 | 40.95 | 40.47 | 40.70 | 2,261,379 | +0.57(+1.43%) |
Jul 06, 2011 | 39.83 | 40.16 | 39.41 | 40.12 | 2,525,329 | +0.15(+0.38%) |
Jul 05, 2011 | 40.13 | 40.29 | 39.59 | 39.97 | 2,645,031 | -0.15(-0.38%) |
Jul 01, 2011 | 39.72 | 40.22 | 39.41 | 40.12 | 2,633,236 | +0.43(+1.09%) |
Jun 30, 2011 | 39.51 | 39.75 | 38.92 | 39.69 | 3,348,108 | +0.70(+1.79%) |
Jun 29, 2011 | 38.76 | 39.06 | 38.55 | 38.99 | 2,911,913 | +0.49(+1.28%) |
Jun 28, 2011 | 38.04 | 38.63 | 37.97 | 38.50 | 2,299,243 | +0.56(+1.47%) |
Jun 27, 2011 | 36.99 | 38.05 | 36.99 | 37.94 | 2,655,132 | +0.77(+2.07%) |
Jun 24, 2011 | 37.60 | 37.65 | 36.91 | 37.17 | 3,139,466 | -0.37(-1.00%) |
Jun 23, 2011 | 37.40 | 37.60 | 36.80 | 37.54 | 3,635,436 | -0.29(-0.77%) |
Jun 22, 2011 | 38.41 | 38.70 | 37.83 | 37.84 | 2,616,601 | -0.79(-2.05%) |
Jun 21, 2011 | 38.14 | 38.97 | 38.12 | 38.63 | 3,162,794 | +0.70(+1.84%) |
Jun 20, 2011 | 37.89 | 38.00 | 37.48 | 37.93 | 1,771,664 | +0.29(+0.77%) |
Jun 17, 2011 | 37.90 | 38.04 | 37.50 | 37.64 | 2,474,491 | +0.29(+0.77%) |
Jun 16, 2011 | 37.13 | 37.55 | 36.87 | 37.35 | 4,212,239 | +0.09(+0.23%) |
Jun 15, 2011 | 37.62 | 37.87 | 37.03 | 37.27 | 3,527,989 | -0.73(-1.92%) |
Jun 14, 2011 | 37.78 | 38.24 | 37.62 | 38.00 | 2,810,321 | +0.72(+1.92%) |
Jun 13, 2011 | 37.47 | 37.67 | 37.09 | 37.28 | 3,278,315 | -0.02(-0.05%) |
Jun 10, 2011 | 37.81 | 37.93 | 37.13 | 37.30 | 4,240,497 | -0.73(-1.92%) |
Jun 09, 2011 | 37.59 | 38.17 | 37.31 | 38.03 | 4,016,614 | +0.68(+1.82%) |
Jun 08, 2011 | 38.02 | 38.27 | 37.32 | 37.35 | 4,544,163 | -0.90(-2.36%) |
Jun 07, 2011 | 38.28 | 38.78 | 38.10 | 38.25 | 2,494,471 | +0.28(+0.74%) |
Jun 06, 2011 | 38.38 | 38.60 | 37.88 | 37.97 | 3,855,305 | -0.61(-1.58%) |
Jun 03, 2011 | 38.83 | 39.08 | 38.37 | 38.58 | 3,759,683 | -2.13(-5.22%) |
May 24, 2011 | 40.62 | 40.89 | 40.37 | 40.71 | 2,273,110 | +0.19(+0.47%) |
May 23, 2011 | 40.62 | 40.73 | 40.25 | 40.52 | 2,262,851 | -0.64(-1.56%) |
May 20, 2011 | 41.53 | 41.68 | 41.00 | 41.16 | 2,463,642 | -0.54(-1.29%) |
May 19, 2011 | 41.61 | 41.94 | 41.49 | 41.70 | 2,196,694 | +0.29(+0.71%) |
May 18, 2011 | 40.75 | 41.58 | 40.52 | 41.40 | 2,739,057 | +0.72(+1.77%) |
May 17, 2011 | 40.28 | 40.79 | 40.13 | 40.68 | 2,898,535 | +0.20(+0.50%) |
May 16, 2011 | 40.41 | 41.09 | 40.37 | 40.48 | 2,105,640 | -0.09(-0.21%) |
May 13, 2011 | 41.09 | 41.17 | 40.43 | 40.56 | 2,304,197 | -0.51(-1.24%) |
May 12, 2011 | 40.54 | 41.12 | 40.24 | 41.07 | 2,018,366 | +0.40(+0.98%) |
May 11, 2011 | 41.32 | 41.41 | 40.45 | 40.67 | 2,075,179 | -0.73(-1.75%) |
May 10, 2011 | 41.15 | 41.51 | 41.02 | 41.40 | 1,791,011 | +0.43(+1.04%) |
May 09, 2011 | 40.79 | 41.02 | 40.48 | 40.98 | 2,058,525 | +0.07(+0.18%) |
May 06, 2011 | 41.44 | 41.82 | 40.88 | 40.90 | 2,620,654 | +0.03(+0.08%) |
May 05, 2011 | 40.82 | 41.62 | 40.67 | 40.87 | 2,653,284 | -0.20(-0.49%) |
May 04, 2011 | 41.22 | 41.34 | 40.60 | 41.07 | 3,098,464 | -0.14(-0.33%) |
May 03, 2011 | 41.74 | 41.74 | 40.97 | 41.21 | 3,164,136 | -0.61(-1.46%) |
May 02, 2011 | 41.78 | 42.30 | 41.68 | 41.82 | 2,116,870 | -0.22(-0.51%) |
Apr 29, 2011 | 42.18 | 42.32 | 41.87 | 42.04 | 1,709,723 | -0.24(-0.57%) |
Apr 28, 2011 | 42.47 | 42.51 | 41.91 | 42.28 | 2,600,402 | -0.21(-0.49%) |
Apr 27, 2011 | 41.75 | 42.51 | 41.57 | 42.49 | 4,057,263 | +0.81(+1.95%) |
Apr 26, 2011 | 41.48 | 41.90 | 41.46 | 41.68 | 5,403,650 | +0.26(+0.62%) |
Apr 25, 2011 | 41.75 | 41.96 | 41.24 | 41.42 | 3,924,517 | -0.50(-1.20%) |
Apr 21, 2011 | 42.03 | 42.35 | 41.44 | 41.92 | 4,564,558 | -1.50(-3.45%) |
Apr 20, 2011 | 43.34 | 43.82 | 43.15 | 43.42 | 3,297,166 | +0.22(+0.50%) |
Apr 19, 2011 | 43.14 | 43.30 | 42.81 | 43.21 | 1,675,129 | +0.25(+0.57%) |
Apr 18, 2011 | 43.15 | 43.25 | 42.47 | 42.96 | 1,990,355 | -0.88(-2.01%) |
Apr 15, 2011 | 43.66 | 43.91 | 43.34 | 43.84 | 1,525,873 | +0.29(+0.68%) |
Apr 14, 2011 | 43.72 | 43.75 | 43.36 | 43.55 | 1,208,034 | -0.34(-0.78%) |
Apr 13, 2011 | 43.84 | 44.16 | 43.49 | 43.89 | 1,940,534 | +0.37(+0.84%) |
Apr 12, 2011 | 43.76 | 43.86 | 43.21 | 43.52 | 1,346,911 | -0.51(-1.16%) |
Apr 11, 2011 | 44.65 | 44.69 | 43.78 | 44.03 | 1,532,894 | -0.36(-0.81%) |
Apr 08, 2011 | 44.81 | 44.88 | 44.21 | 44.39 | 1,778,787 | -0.05(-0.10%) |
Apr 07, 2011 | 44.29 | 44.66 | 43.99 | 44.44 | 1,526,295 | +0.00(+0.00%) |
Apr 06, 2011 | 44.25 | 44.53 | 44.11 | 44.44 | 1,469,666 | +0.37(+0.85%) |
Apr 05, 2011 | 43.76 | 44.12 | 43.49 | 44.06 | 1,535,863 | +0.03(+0.06%) |
Apr 04, 2011 | 44.52 | 44.60 | 43.93 | 44.04 | 1,368,158 | -0.38(-0.85%) |
Apr 01, 2011 | 43.88 | 44.45 | 43.87 | 44.42 | 2,764,993 | +0.96(+2.21%) |
Mar 31, 2011 | 43.12 | 43.50 | 42.93 | 43.46 | 1,707,806 | +0.15(+0.35%) |
Mar 30, 2011 | 42.68 | 43.81 | 42.68 | 43.30 | 2,409,214 | +0.67(+1.57%) |
Mar 29, 2011 | 42.13 | 42.64 | 41.78 | 42.64 | 2,287,911 | +0.48(+1.15%) |
Mar 28, 2011 | 42.70 | 42.70 | 42.10 | 42.15 | 1,458,293 | -0.42(-0.98%) |
Mar 25, 2011 | 42.29 | 42.95 | 42.14 | 42.57 | 2,087,149 | +0.37(+0.88%) |
Mar 24, 2011 | 42.16 | 42.26 | 41.66 | 42.20 | 1,871,005 | +0.48(+1.16%) |
Mar 23, 2011 | 41.01 | 41.81 | 40.63 | 41.72 | 2,051,769 | +0.48(+1.16%) |
Mar 22, 2011 | 41.59 | 41.59 | 41.07 | 41.24 | 3,275,731 | -0.43(-1.02%) |
Mar 21, 2011 | 41.47 | 41.74 | 41.13 | 41.66 | 2,340,650 | +0.94(+2.31%) |
Mar 18, 2011 | 41.13 | 41.48 | 40.66 | 40.72 | 3,150,340 | +0.16(+0.40%) |
Mar 17, 2011 | 40.60 | 41.00 | 40.14 | 40.56 | 2,041,098 | +0.76(+1.91%) |
Mar 16, 2011 | 40.52 | 41.00 | 39.63 | 39.80 | 3,293,526 | -0.74(-1.82%) |
Mar 15, 2011 | 40.16 | 40.94 | 39.93 | 40.54 | 5,056,182 | -1.13(-2.72%) |
Mar 14, 2011 | 41.92 | 42.15 | 41.39 | 41.67 | 3,197,588 | -0.67(-1.59%) |
Mar 11, 2011 | 41.95 | 42.40 | 41.75 | 42.34 | 1,712,436 | +0.43(+1.01%) |
Mar 10, 2011 | 42.65 | 42.74 | 41.82 | 41.92 | 3,014,020 | -1.50(-3.46%) |
Mar 09, 2011 | 43.90 | 44.03 | 43.28 | 43.42 | 2,841,515 | -0.58(-1.32%) |
Mar 08, 2011 | 43.12 | 44.07 | 42.89 | 44.00 | 2,040,463 | +1.07(+2.49%) |
Mar 07, 2011 | 43.64 | 44.03 | 42.80 | 42.93 | 1,503,776 | -0.52(-1.20%) |
Mar 04, 2011 | 43.94 | 43.99 | 42.87 | 43.45 | 1,970,197 | -0.57(-1.30%) |
Mar 03, 2011 | 43.23 | 44.17 | 43.06 | 44.03 | 1,853,011 | +1.37(+3.21%) |
Mar 02, 2011 | 42.58 | 42.88 | 42.15 | 42.66 | 1,532,724 | +0.11(+0.26%) |
Mar 01, 2011 | 43.73 | 43.85 | 42.41 | 42.55 | 2,793,593 | -1.06(-2.43%) |
Feb 28, 2011 | 43.88 | 44.14 | 43.28 | 43.61 | 2,869,918 | -0.09(-0.21%) |
Feb 25, 2011 | 43.36 | 43.79 | 43.23 | 43.70 | 3,060,859 | +0.53(+1.24%) |
Feb 24, 2011 | 43.26 | 43.72 | 42.63 | 43.17 | 2,966,777 | +0.03(+0.08%) |
Feb 23, 2011 | 44.05 | 44.34 | 42.67 | 43.14 | 3,171,438 | -0.90(-2.04%) |
Feb 22, 2011 | 45.63 | 45.99 | 43.92 | 44.03 | 2,836,548 | -2.26(-4.88%) |
Feb 18, 2011 | 45.90 | 46.42 | 45.64 | 46.29 | 1,864,733 | +0.50(+1.09%) |
Feb 17, 2011 | 45.91 | 45.92 | 45.50 | 45.79 | 1,355,172 | -0.10(-0.23%) |
Feb 16, 2011 | 45.19 | 46.06 | 45.11 | 45.90 | 2,304,636 | +0.85(+1.88%) |
Feb 15, 2011 | 44.88 | 45.29 | 44.84 | 45.05 | 1,464,208 | -0.08(-0.19%) |
Feb 14, 2011 | 44.78 | 45.24 | 44.67 | 45.13 | 1,388,651 | +0.22(+0.49%) |
Feb 11, 2011 | 44.16 | 45.09 | 44.02 | 44.91 | 1,638,486 | +0.59(+1.34%) |
Feb 10, 2011 | 43.43 | 44.41 | 43.43 | 44.32 | 1,593,040 | +0.62(+1.41%) |
Feb 09, 2011 | 43.75 | 43.94 | 43.48 | 43.71 | 1,315,151 | -0.08(-0.19%) |
Feb 08, 2011 | 43.79 | 43.95 | 43.49 | 43.79 | 1,554,109 | +0.16(+0.36%) |
Feb 07, 2011 | 43.15 | 43.99 | 43.10 | 43.63 | 2,321,415 | +0.61(+1.41%) |
Feb 04, 2011 | 43.16 | 43.54 | 42.93 | 43.02 | 2,206,951 | -0.03(-0.06%) |
Feb 03, 2011 | 43.25 | 43.46 | 42.65 | 43.05 | 1,798,053 | -0.26(-0.60%) |
Feb 02, 2011 | 43.46 | 43.64 | 43.17 | 43.31 | 2,014,866 | -0.45(-1.03%) |
Feb 01, 2011 | 42.97 | 44.01 | 42.95 | 43.76 | 2,678,231 | +0.84(+1.96%) |
Jan 31, 2011 | 42.91 | 43.19 | 42.30 | 42.92 | 3,325,732 | +0.05(+0.11%) |
Jan 28, 2011 | 44.86 | 44.91 | 42.30 | 42.87 | 4,332,154 | -1.45(-3.26%) |
Jan 27, 2011 | 43.86 | 44.42 | 43.71 | 44.32 | 2,361,385 | +0.51(+1.16%) |
Jan 26, 2011 | 43.74 | 43.96 | 43.36 | 43.81 | 1,964,545 | +0.30(+0.69%) |
Jan 25, 2011 | 43.30 | 43.53 | 42.87 | 43.51 | 2,230,489 | +0.20(+0.47%) |
Jan 24, 2011 | 42.54 | 43.32 | 42.52 | 43.31 | 1,953,383 | +0.18(+0.41%) |
Jan 21, 2011 | 43.08 | 43.46 | 42.89 | 43.14 | 1,826,350 | +0.40(+0.94%) |
Jan 20, 2011 | 43.14 | 43.60 | 42.59 | 42.73 | 1,906,058 | -0.25(-0.59%) |
Jan 19, 2011 | 43.91 | 44.01 | 42.90 | 42.99 | 2,371,769 | -1.20(-2.71%) |
Jan 18, 2011 | 43.99 | 44.22 | 43.58 | 44.18 | 2,034,211 | +0.10(+0.24%) |
Jan 14, 2011 | 43.30 | 44.12 | 43.03 | 44.08 | 2,893,424 | +0.63(+1.44%) |
Jan 13, 2011 | 43.29 | 43.93 | 43.17 | 43.45 | 2,355,375 | +0.08(+0.20%) |
Jan 12, 2011 | 42.71 | 43.40 | 42.67 | 43.37 | 2,218,731 | +0.91(+2.15%) |
Jan 11, 2011 | 42.31 | 42.98 | 42.26 | 42.46 | 1,670,088 | +0.31(+0.74%) |
Jan 10, 2011 | 41.82 | 42.29 | 41.46 | 42.15 | 1,968,344 | +0.07(+0.15%) |
Jan 07, 2011 | 42.51 | 42.85 | 41.65 | 42.08 | 2,230,374 | -0.35(-0.81%) |
Jan 06, 2011 | 42.48 | 43.03 | 42.29 | 42.43 | 2,401,862 | +0.00(+0.00%) |
Jan 05, 2011 | 41.90 | 42.43 | 41.89 | 42.43 | 2,878,787 | +0.57(+1.37%) |
Jan 04, 2011 | 42.09 | 42.56 | 41.77 | 41.85 | 3,192,655 | -0.98(-2.28%) |