Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.42 | 41.69 | 41.39 | 41.62 | 7,862,881 | +0.35(+0.84%) |
Mar 29, 2012 | 41.04 | 41.31 | 40.78 | 41.27 | 6,334,661 | +0.04(+0.10%) |
Mar 28, 2012 | 41.32 | 41.35 | 40.88 | 41.23 | 5,487,985 | -0.09(-0.23%) |
Mar 27, 2012 | 41.36 | 41.59 | 41.26 | 41.33 | 6,609,117 | -0.02(-0.05%) |
Mar 26, 2012 | 41.25 | 41.43 | 41.09 | 41.35 | 5,937,435 | +0.42(+1.03%) |
Mar 23, 2012 | 40.68 | 41.10 | 40.55 | 40.92 | 7,415,539 | +0.17(+0.41%) |
Mar 22, 2012 | 41.00 | 41.01 | 40.49 | 40.76 | 11,140,349 | -0.49(-1.19%) |
Mar 21, 2012 | 41.41 | 41.47 | 41.25 | 41.25 | 5,283,217 | -0.09(-0.22%) |
Mar 20, 2012 | 41.23 | 41.46 | 41.17 | 41.34 | 10,671,468 | -0.10(-0.24%) |
Mar 19, 2012 | 41.15 | 41.60 | 41.04 | 41.44 | 10,627,347 | +0.25(+0.59%) |
Mar 16, 2012 | 41.06 | 41.21 | 40.96 | 41.19 | 11,568,943 | +0.25(+0.60%) |
Mar 15, 2012 | 41.06 | 41.09 | 40.81 | 40.95 | 8,263,623 | -0.03(-0.06%) |
Mar 14, 2012 | 41.12 | 41.29 | 40.76 | 40.98 | 13,189,913 | -0.10(-0.24%) |
Mar 13, 2012 | 40.59 | 41.16 | 40.50 | 41.08 | 14,575,033 | +0.72(+1.79%) |
Mar 12, 2012 | 40.10 | 40.43 | 40.10 | 40.35 | 12,254,288 | +0.28(+0.69%) |
Mar 09, 2012 | 39.87 | 40.19 | 39.80 | 40.08 | 7,814,593 | +0.19(+0.47%) |
Mar 08, 2012 | 40.06 | 40.15 | 39.76 | 39.89 | 9,674,361 | -0.09(-0.23%) |
Mar 07, 2012 | 39.93 | 40.03 | 39.58 | 39.98 | 7,436,874 | +0.17(+0.43%) |
Mar 06, 2012 | 39.96 | 40.19 | 39.74 | 39.81 | 9,424,064 | -0.54(-1.35%) |
Mar 05, 2012 | 39.98 | 40.37 | 39.86 | 40.35 | 7,179,701 | +0.32(+0.81%) |
Mar 02, 2012 | 39.89 | 40.20 | 39.89 | 40.03 | 6,325,924 | -0.01(-0.03%) |
Mar 01, 2012 | 39.94 | 40.10 | 39.82 | 40.04 | 9,230,186 | +0.21(+0.53%) |
Feb 29, 2012 | 39.94 | 40.19 | 39.72 | 39.83 | 11,301,588 | -0.05(-0.13%) |
Feb 28, 2012 | 40.20 | 40.27 | 39.79 | 39.88 | 7,406,825 | -0.30(-0.76%) |
Feb 27, 2012 | 39.94 | 40.25 | 39.67 | 40.19 | 9,687,652 | -0.05(-0.12%) |
Feb 24, 2012 | 40.23 | 40.33 | 39.97 | 40.23 | 5,092,730 | +0.11(+0.28%) |
Feb 23, 2012 | 39.70 | 40.47 | 39.62 | 40.12 | 8,575,407 | +0.46(+1.17%) |
Feb 22, 2012 | 39.87 | 40.08 | 39.61 | 39.66 | 11,723,223 | -0.32(-0.81%) |
Feb 21, 2012 | 40.56 | 40.56 | 39.84 | 39.98 | 10,010,173 | -0.50(-1.24%) |
Feb 17, 2012 | 40.55 | 40.62 | 40.23 | 40.49 | 9,501,423 | +0.07(+0.16%) |
Feb 16, 2012 | 40.04 | 40.51 | 40.04 | 40.42 | 7,409,032 | +0.33(+0.83%) |
Feb 15, 2012 | 40.39 | 40.42 | 39.94 | 40.09 | 8,575,368 | -0.20(-0.49%) |
Feb 14, 2012 | 40.66 | 40.67 | 40.05 | 40.29 | 7,344,773 | -0.40(-0.99%) |
Feb 13, 2012 | 40.58 | 40.75 | 40.41 | 40.69 | 6,577,501 | +0.46(+1.14%) |
Feb 10, 2012 | 40.17 | 40.46 | 40.11 | 40.23 | 5,569,629 | -0.34(-0.83%) |
Feb 09, 2012 | 40.82 | 40.94 | 40.34 | 40.57 | 6,507,592 | -0.30(-0.73%) |
Feb 08, 2012 | 40.84 | 40.96 | 40.53 | 40.87 | 6,539,531 | +0.03(+0.06%) |
Feb 07, 2012 | 40.81 | 40.94 | 40.68 | 40.84 | 4,869,119 | -0.03(-0.08%) |
Feb 06, 2012 | 40.98 | 41.06 | 40.73 | 40.88 | 5,993,292 | -0.20(-0.48%) |
Feb 03, 2012 | 40.93 | 41.09 | 40.70 | 41.08 | 11,441,999 | +0.58(+1.44%) |
Feb 02, 2012 | 40.45 | 40.52 | 40.30 | 40.49 | 5,288,794 | +0.09(+0.21%) |
Feb 01, 2012 | 40.41 | 40.48 | 40.22 | 40.41 | 6,815,316 | +0.30(+0.74%) |
Jan 31, 2012 | 40.09 | 40.15 | 39.82 | 40.11 | 7,509,480 | +0.21(+0.51%) |
Jan 30, 2012 | 39.91 | 39.98 | 39.72 | 39.90 | 6,927,822 | -0.35(-0.87%) |
Jan 27, 2012 | 40.04 | 40.35 | 39.90 | 40.25 | 7,392,556 | +0.10(+0.25%) |
Jan 26, 2012 | 40.10 | 40.41 | 40.03 | 40.15 | 15,792,204 | +0.23(+0.58%) |
Jan 25, 2012 | 39.37 | 39.98 | 39.25 | 39.92 | 10,175,050 | +0.50(+1.28%) |
Jan 24, 2012 | 38.98 | 39.46 | 38.94 | 39.42 | 6,024,358 | +0.22(+0.56%) |
Jan 23, 2012 | 39.15 | 39.37 | 38.98 | 39.20 | 7,407,622 | +0.12(+0.31%) |
Jan 20, 2012 | 38.86 | 39.11 | 38.70 | 39.08 | 7,300,250 | +0.19(+0.48%) |
Jan 19, 2012 | 38.76 | 39.02 | 38.65 | 38.90 | 7,049,762 | +0.25(+0.63%) |
Jan 18, 2012 | 38.45 | 38.79 | 38.35 | 38.65 | 7,203,198 | +0.25(+0.65%) |
Jan 17, 2012 | 38.56 | 38.69 | 38.30 | 38.40 | 6,012,525 | +0.20(+0.51%) |
Jan 13, 2012 | 37.86 | 38.21 | 37.72 | 38.21 | 7,956,516 | +0.17(+0.45%) |
Jan 12, 2012 | 38.27 | 38.33 | 37.83 | 38.04 | 9,013,200 | -0.25(-0.66%) |
Jan 11, 2012 | 37.85 | 38.34 | 37.80 | 38.29 | 5,760,886 | +0.34(+0.89%) |
Jan 10, 2012 | 37.92 | 38.14 | 37.89 | 37.95 | 7,510,322 | +0.42(+1.11%) |
Jan 09, 2012 | 37.70 | 37.78 | 37.44 | 37.53 | 7,157,141 | -0.11(-0.28%) |
Jan 06, 2012 | 37.82 | 37.92 | 37.47 | 37.64 | 6,375,049 | -0.07(-0.18%) |
Jan 05, 2012 | 37.31 | 37.78 | 37.13 | 37.70 | 9,712,756 | +0.27(+0.73%) |
Jan 04, 2012 | 37.74 | 37.78 | 37.28 | 37.43 | 19,386,050 | -0.19(-0.51%) |
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,365 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,168 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,095 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,181 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,873 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,273,990 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,434,855 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,333 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,203 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,114 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,528 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,290 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,949,913 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,955,996 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,644 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,723 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,236 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,307,927 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.42 | 35.78 | 35.83 | 6,666,445 | +0.06(+0.16%) |
Dec 01, 2011 | 36.04 | 36.11 | 35.52 | 35.77 | 7,867,444 | -0.37(-1.02%) |
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,207,731 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,773 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,033 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,070 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,940,953 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,566,997 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,247 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,681 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,523 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,796,968 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,534,972 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,817,927 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.01 | 36.21 | 36.93 | 11,363,918 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,767,944 | +0.03(+0.09%) |
Nov 09, 2011 | 36.82 | 37.02 | 35.91 | 35.97 | 16,948,452 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,108,912 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.22 | 8,209,130 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,210,919 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.41 | 15,730,501 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.99 | 12,500,205 | +0.73(+2.02%) |
Nov 01, 2011 | 36.52 | 37.16 | 36.23 | 36.25 | 29,262,564 | -1.26(-3.37%) |
Oct 31, 2011 | 37.46 | 38.06 | 37.31 | 37.52 | 14,702,712 | -0.50(-1.31%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.01 | 14,680,508 | +0.12(+0.31%) |
Oct 27, 2011 | 37.41 | 38.13 | 36.93 | 37.90 | 19,941,870 | +1.55(+4.27%) |
Oct 26, 2011 | 36.34 | 36.45 | 35.75 | 36.34 | 12,464,257 | +0.33(+0.93%) |
Oct 25, 2011 | 36.35 | 36.37 | 35.86 | 36.01 | 10,853,231 | -0.56(-1.54%) |
Oct 24, 2011 | 35.75 | 36.61 | 35.55 | 36.57 | 17,853,272 | +0.94(+2.65%) |
Oct 21, 2011 | 35.01 | 35.65 | 34.94 | 35.63 | 15,528,654 | +1.02(+2.95%) |
Oct 20, 2011 | 34.48 | 34.66 | 33.83 | 34.61 | 13,452,248 | +0.21(+0.61%) |
Oct 19, 2011 | 34.77 | 35.03 | 34.29 | 34.40 | 13,530,611 | -0.43(-1.24%) |
Oct 18, 2011 | 33.70 | 34.98 | 33.60 | 34.83 | 21,573,260 | +1.11(+3.30%) |
Oct 17, 2011 | 34.36 | 34.36 | 33.60 | 33.72 | 14,214,422 | -0.79(-2.30%) |
Oct 14, 2011 | 34.09 | 34.63 | 33.98 | 34.51 | 12,591,451 | +0.78(+2.31%) |
Oct 13, 2011 | 33.79 | 34.00 | 33.09 | 33.73 | 12,439,725 | -0.24(-0.69%) |
Oct 12, 2011 | 33.73 | 34.42 | 33.43 | 33.96 | 16,468,181 | +0.54(+1.63%) |
Oct 11, 2011 | 33.78 | 33.94 | 33.28 | 33.42 | 18,042,530 | -0.63(-1.85%) |
Oct 10, 2011 | 33.18 | 34.05 | 33.05 | 34.05 | 15,994,580 | +1.57(+4.82%) |
Oct 07, 2011 | 33.62 | 33.69 | 32.41 | 32.48 | 19,463,530 | -0.94(-2.82%) |
Oct 06, 2011 | 33.16 | 33.47 | 32.88 | 33.43 | 21,881,260 | +0.90(+2.76%) |
Oct 05, 2011 | 32.78 | 32.87 | 31.25 | 32.53 | 27,131,074 | -0.25(-0.76%) |
Oct 04, 2011 | 31.20 | 32.82 | 30.61 | 32.78 | 33,897,828 | +1.19(+3.78%) |
Oct 03, 2011 | 33.19 | 33.37 | 31.58 | 31.58 | 21,639,894 | -1.56(-4.71%) |
Sep 30, 2011 | 33.49 | 34.04 | 33.11 | 33.14 | 13,761,320 | -0.90(-2.64%) |
Sep 29, 2011 | 34.20 | 34.24 | 33.52 | 34.04 | 10,904,666 | +0.50(+1.48%) |
Sep 28, 2011 | 34.40 | 34.63 | 33.48 | 33.54 | 11,923,599 | -0.86(-2.50%) |
Sep 27, 2011 | 34.75 | 34.97 | 34.17 | 34.40 | 14,677,035 | +0.36(+1.06%) |
Sep 26, 2011 | 33.83 | 34.11 | 33.37 | 34.04 | 12,529,812 | +0.43(+1.27%) |
Sep 23, 2011 | 33.34 | 33.75 | 33.05 | 33.62 | 21,915,722 | +0.27(+0.80%) |
Sep 22, 2011 | 33.21 | 33.96 | 32.86 | 33.35 | 23,645,500 | -0.86(-2.52%) |
Sep 21, 2011 | 35.92 | 35.99 | 34.16 | 34.21 | 22,311,636 | -1.72(-4.78%) |
Sep 20, 2011 | 36.03 | 36.46 | 35.88 | 35.93 | 13,928,480 | -0.10(-0.29%) |
Sep 19, 2011 | 36.05 | 36.36 | 35.91 | 36.03 | 15,743,540 | -0.73(-1.98%) |
Sep 16, 2011 | 36.54 | 36.80 | 36.03 | 36.76 | 16,985,516 | +0.30(+0.82%) |
Sep 15, 2011 | 36.22 | 36.50 | 35.97 | 36.46 | 15,846,342 | +0.69(+1.94%) |
Sep 14, 2011 | 35.80 | 36.14 | 35.24 | 35.77 | 19,929,540 | +0.20(+0.57%) |
Sep 13, 2011 | 35.66 | 35.77 | 35.21 | 35.57 | 17,409,376 | +0.03(+0.09%) |
Sep 12, 2011 | 34.85 | 35.57 | 34.77 | 35.53 | 19,426,036 | +0.11(+0.31%) |
Sep 09, 2011 | 36.08 | 36.32 | 35.14 | 35.42 | 20,471,586 | -1.02(-2.81%) |
Sep 08, 2011 | 36.47 | 36.97 | 36.31 | 36.45 | 16,557,488 | -0.27(-0.72%) |
Sep 07, 2011 | 36.09 | 36.80 | 35.55 | 36.71 | 16,691,988 | +1.19(+3.36%) |
Sep 06, 2011 | 34.48 | 35.66 | 34.46 | 35.52 | 18,096,284 | -0.08(-0.22%) |
Sep 02, 2011 | 35.64 | 36.25 | 35.53 | 35.60 | 14,621,597 | -0.88(-2.42%) |
Sep 01, 2011 | 37.00 | 37.21 | 36.33 | 36.48 | 19,022,578 | -0.62(-1.68%) |
Aug 31, 2011 | 36.99 | 37.26 | 36.61 | 37.10 | 18,365,032 | +0.40(+1.08%) |
Aug 30, 2011 | 36.44 | 36.94 | 35.96 | 36.71 | 16,159,428 | +0.14(+0.39%) |
Aug 29, 2011 | 35.94 | 36.58 | 35.84 | 36.56 | 12,371,771 | +1.13(+3.18%) |
Aug 26, 2011 | 34.71 | 35.53 | 34.04 | 35.44 | 26,003,470 | +0.52(+1.49%) |
Aug 25, 2011 | 35.88 | 36.23 | 34.60 | 34.92 | 19,893,002 | -0.75(-2.11%) |
Aug 24, 2011 | 35.25 | 35.77 | 34.87 | 35.67 | 18,083,286 | +0.40(+1.12%) |
Aug 23, 2011 | 34.52 | 35.31 | 34.25 | 35.27 | 24,018,570 | +0.85(+2.47%) |
Aug 22, 2011 | 35.09 | 35.18 | 33.96 | 34.42 | 20,062,104 | +0.06(+0.19%) |
Aug 19, 2011 | 34.52 | 35.33 | 34.28 | 34.36 | 26,207,848 | -0.70(-2.00%) |
Aug 18, 2011 | 35.45 | 35.75 | 34.68 | 35.06 | 35,805,156 | -1.58(-4.30%) |
Aug 17, 2011 | 36.78 | 37.08 | 36.34 | 36.64 | 16,164,155 | +0.05(+0.12%) |
Aug 16, 2011 | 36.30 | 36.82 | 36.01 | 36.59 | 16,811,850 | -0.14(-0.37%) |
Aug 15, 2011 | 35.74 | 36.74 | 35.66 | 36.73 | 20,916,712 | +1.27(+3.57%) |
Aug 12, 2011 | 35.99 | 36.31 | 35.30 | 35.46 | 22,823,640 | -0.05(-0.15%) |
Aug 11, 2011 | 34.13 | 36.19 | 33.93 | 35.51 | 41,208,364 | +1.58(+4.66%) |
Aug 10, 2011 | 33.92 | 35.51 | 33.66 | 33.93 | 63,144,916 | -0.82(-2.35%) |
Aug 09, 2011 | 34.74 | 34.75 | 32.00 | 34.75 | 59,216,792 | +2.94(+9.26%) |
Aug 08, 2011 | 33.63 | 34.07 | 31.81 | 31.81 | 51,449,236 | -2.96(-8.51%) |
Aug 05, 2011 | 35.92 | 35.99 | 34.21 | 34.76 | 40,271,928 | -0.73(-2.06%) |
Aug 04, 2011 | 36.88 | 37.00 | 35.20 | 35.49 | 30,390,842 | -1.80(-4.83%) |
Aug 03, 2011 | 37.52 | 37.60 | 36.36 | 37.30 | 28,284,848 | -0.23(-0.62%) |
Aug 02, 2011 | 38.38 | 38.67 | 37.49 | 37.53 | 20,534,876 | -1.13(-2.93%) |
Aug 01, 2011 | 39.18 | 39.62 | 38.40 | 38.67 | 16,836,996 | -0.52(-1.32%) |
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,194 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,584,726 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,330,910 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,773 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,268 | -0.46(-1.13%) |
Jul 22, 2011 | 40.79 | 40.80 | 40.70 | 40.77 | 8,862,970 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,403 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,114 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,445 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.04 | 39.32 | 11,805,505 | -0.36(-0.90%) |
Jul 15, 2011 | 39.37 | 39.69 | 39.17 | 39.68 | 11,984,675 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,407 | -0.44(-1.11%) |
Jul 13, 2011 | 40.20 | 40.22 | 39.66 | 39.69 | 18,357,494 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,406,802 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,676,814 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,180 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,043 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,454 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,677 | +0.25(+0.62%) |
Jul 01, 2011 | 39.15 | 39.88 | 39.14 | 39.80 | 13,848,532 | +0.70(+1.79%) |
Jun 30, 2011 | 39.13 | 39.32 | 38.96 | 39.10 | 11,826,787 | +0.05(+0.13%) |
Jun 29, 2011 | 38.74 | 39.11 | 38.61 | 39.05 | 14,424,485 | +0.43(+1.11%) |
Jun 28, 2011 | 38.37 | 38.63 | 38.17 | 38.62 | 14,181,491 | +0.32(+0.83%) |
Jun 27, 2011 | 38.13 | 38.42 | 38.07 | 38.30 | 10,689,736 | +0.20(+0.53%) |
Jun 24, 2011 | 38.27 | 38.43 | 37.89 | 38.10 | 10,550,249 | -0.04(-0.11%) |
Jun 23, 2011 | 38.32 | 38.36 | 37.76 | 38.14 | 25,573,848 | -0.71(-1.84%) |
Jun 22, 2011 | 38.84 | 39.21 | 38.80 | 38.86 | 10,975,315 | -0.08(-0.21%) |
Jun 21, 2011 | 38.82 | 39.00 | 38.60 | 38.94 | 16,842,716 | +0.34(+0.88%) |
Jun 20, 2011 | 38.59 | 38.70 | 38.52 | 38.60 | 15,051,711 | +0.40(+1.06%) |
Jun 17, 2011 | 38.25 | 38.31 | 37.87 | 38.19 | 16,249,356 | +0.32(+0.85%) |
Jun 16, 2011 | 37.64 | 38.04 | 37.34 | 37.87 | 25,134,594 | +0.26(+0.70%) |
Jun 15, 2011 | 37.98 | 38.11 | 37.34 | 37.61 | 21,470,506 | -0.63(-1.65%) |
Jun 14, 2011 | 38.02 | 38.33 | 37.92 | 38.24 | 14,744,828 | +0.59(+1.57%) |
Jun 13, 2011 | 37.64 | 37.97 | 37.44 | 37.65 | 17,867,108 | +0.07(+0.19%) |
Jun 10, 2011 | 38.34 | 38.41 | 37.51 | 37.58 | 30,781,542 | -0.91(-2.37%) |
Jun 09, 2011 | 38.94 | 39.01 | 38.32 | 38.49 | 22,958,844 | -0.36(-0.93%) |
Jun 08, 2011 | 38.85 | 39.22 | 38.79 | 38.85 | 15,672,042 | -0.19(-0.48%) |
Jun 07, 2011 | 38.82 | 39.36 | 38.71 | 39.04 | 16,505,458 | +0.46(+1.20%) |
Jun 06, 2011 | 39.03 | 39.21 | 38.56 | 38.57 | 14,896,408 | -0.56(-1.43%) |
Jun 03, 2011 | 38.61 | 39.31 | 38.55 | 39.13 | 13,436,471 | +0.21(+0.54%) |
May 24, 2011 | 38.86 | 39.06 | 38.78 | 38.92 | 9,262,852 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,632 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,928,834 | -0.40(-1.02%) |
May 19, 2011 | 39.60 | 39.83 | 39.36 | 39.62 | 7,964,672 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,553 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,082 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.88 | 39.16 | 7,613,081 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,010 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,901,885 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.87 | 39.34 | 39.44 | 10,585,440 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,155 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.42 | 38.98 | 39.34 | 6,494,848 | +0.15(+0.39%) |
May 06, 2011 | 39.69 | 39.78 | 39.02 | 39.18 | 15,013,130 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,148,779 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,065 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,636 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,366 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,509 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.69 | 40.14 | 10,797,094 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,962,823 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,734,900 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,710 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,191 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,718 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.27 | 37.94 | 38.24 | 8,025,422 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.73 | 37.94 | 10,466,900 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.36 | 37.94 | 38.32 | 15,823,460 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,115 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,482 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,597 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,618 | -0.04(-0.10%) |
Apr 08, 2011 | 38.00 | 38.12 | 37.44 | 37.56 | 9,607,764 | -0.28(-0.75%) |
Apr 07, 2011 | 38.18 | 38.29 | 37.67 | 37.84 | 9,280,048 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.43 | 38.15 | 38.24 | 6,484,785 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,324 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,854 | -0.03(-0.08%) |