Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.40 | 34.75 | 34.34 | 34.62 | 6,768,603 | +0.28(+0.83%) |
Dec 29, 2011 | 34.29 | 34.42 | 34.02 | 34.34 | 12,392,062 | +0.22(+0.65%) |
Dec 28, 2011 | 34.78 | 34.79 | 34.00 | 34.12 | 23,923,734 | -0.95(-2.70%) |
Dec 27, 2011 | 35.05 | 35.22 | 35.01 | 35.06 | 6,083,113 | -0.13(-0.36%) |
Dec 23, 2011 | 35.08 | 35.21 | 34.86 | 35.19 | 10,415,982 | +0.57(+1.66%) |
Dec 21, 2011 | 34.37 | 34.69 | 34.03 | 34.62 | 19,058,744 | -0.10(-0.28%) |
Dec 20, 2011 | 34.39 | 34.90 | 34.37 | 34.71 | 29,397,304 | +1.37(+4.11%) |
Dec 19, 2011 | 33.93 | 34.03 | 33.27 | 33.34 | 25,329,254 | -0.75(-2.20%) |
Dec 16, 2011 | 34.23 | 34.40 | 33.78 | 34.09 | 28,003,314 | +0.21(+0.62%) |
Dec 15, 2011 | 34.54 | 34.64 | 33.82 | 33.88 | 23,819,052 | +0.02(+0.07%) |
Dec 14, 2011 | 34.25 | 34.41 | 33.72 | 33.86 | 38,224,696 | -0.66(-1.91%) |
Dec 13, 2011 | 35.16 | 35.38 | 34.25 | 34.52 | 45,700,040 | -0.50(-1.42%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.57 | 35.01 | 30,520,868 | -1.09(-3.02%) |
Dec 09, 2011 | 35.44 | 36.21 | 35.40 | 36.10 | 29,161,882 | +0.86(+2.45%) |
Dec 08, 2011 | 35.92 | 36.14 | 35.10 | 35.24 | 37,437,604 | -1.35(-3.70%) |
Dec 07, 2011 | 36.60 | 36.78 | 36.27 | 36.60 | 24,468,558 | -0.14(-0.39%) |
Dec 06, 2011 | 36.47 | 37.01 | 36.27 | 36.74 | 21,094,174 | -0.07(-0.20%) |
Dec 05, 2011 | 36.78 | 36.96 | 36.54 | 36.81 | 29,586,804 | +0.88(+2.45%) |
Dec 02, 2011 | 36.55 | 36.58 | 35.84 | 35.93 | 24,273,396 | +0.08(+0.22%) |
Dec 01, 2011 | 35.80 | 36.32 | 35.78 | 35.85 | 27,153,440 | +0.51(+1.46%) |
Nov 30, 2011 | 35.38 | 35.54 | 34.82 | 35.34 | 36,202,380 | +1.93(+5.79%) |
Nov 29, 2011 | 33.49 | 34.15 | 33.28 | 33.40 | 31,891,336 | -0.36(-1.06%) |
Nov 28, 2011 | 33.60 | 33.84 | 33.45 | 33.76 | 34,454,612 | +1.25(+3.85%) |
Nov 25, 2011 | 32.57 | 33.04 | 32.34 | 32.51 | 18,146,052 | -0.41(-1.25%) |
Nov 23, 2011 | 33.52 | 33.52 | 32.75 | 32.92 | 23,713,756 | -1.29(-3.78%) |
Nov 22, 2011 | 34.43 | 34.72 | 33.83 | 34.22 | 21,811,508 | -0.38(-1.09%) |
Nov 21, 2011 | 34.55 | 34.80 | 33.92 | 34.60 | 28,647,934 | -0.76(-2.15%) |
Nov 18, 2011 | 35.70 | 35.70 | 35.03 | 35.36 | 22,249,734 | -0.08(-0.24%) |
Nov 17, 2011 | 36.42 | 36.60 | 35.21 | 35.44 | 31,955,618 | -0.74(-2.05%) |
Nov 16, 2011 | 36.21 | 36.90 | 36.10 | 36.18 | 17,522,370 | -0.55(-1.50%) |
Nov 15, 2011 | 36.35 | 37.04 | 36.18 | 36.73 | 14,163,969 | +0.20(+0.54%) |
Nov 14, 2011 | 36.69 | 36.77 | 36.28 | 36.54 | 19,102,892 | -0.44(-1.20%) |
Nov 11, 2011 | 36.71 | 37.26 | 36.64 | 36.98 | 17,142,246 | +0.81(+2.25%) |
Nov 10, 2011 | 36.71 | 36.79 | 35.84 | 36.16 | 21,962,974 | +0.25(+0.68%) |
Nov 09, 2011 | 36.55 | 36.69 | 35.71 | 35.92 | 29,608,922 | -1.95(-5.14%) |
Nov 08, 2011 | 37.52 | 37.89 | 37.12 | 37.86 | 20,364,922 | +0.45(+1.20%) |
Nov 07, 2011 | 37.36 | 37.65 | 37.18 | 37.42 | 20,002,042 | +0.28(+0.74%) |
Nov 04, 2011 | 36.88 | 37.26 | 36.36 | 37.14 | 17,768,160 | +0.04(+0.10%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.72 | 37.10 | 25,978,832 | +0.11(+0.29%) |
Nov 02, 2011 | 36.98 | 37.35 | 36.61 | 37.00 | 21,610,364 | +0.74(+2.03%) |
Nov 01, 2011 | 35.37 | 36.64 | 35.25 | 36.26 | 50,290,148 | -1.08(-2.90%) |
Oct 31, 2011 | 38.04 | 38.09 | 37.32 | 37.34 | 26,049,756 | -1.28(-3.32%) |
Oct 28, 2011 | 37.53 | 38.64 | 37.49 | 38.63 | 34,212,852 | +0.82(+2.17%) |
Oct 27, 2011 | 37.45 | 38.40 | 37.20 | 37.80 | 48,264,484 | +2.10(+5.87%) |
Oct 26, 2011 | 35.80 | 35.97 | 35.02 | 35.71 | 43,004,260 | +0.58(+1.65%) |
Oct 25, 2011 | 35.66 | 35.72 | 34.76 | 35.13 | 32,581,268 | -0.71(-1.99%) |
Oct 24, 2011 | 34.59 | 35.97 | 34.54 | 35.84 | 42,805,984 | +1.38(+4.01%) |
Oct 21, 2011 | 34.09 | 34.70 | 34.09 | 34.46 | 28,450,260 | +0.75(+2.24%) |
Oct 20, 2011 | 34.02 | 34.12 | 32.91 | 33.70 | 36,501,848 | -0.65(-1.90%) |
Oct 19, 2011 | 34.36 | 34.80 | 34.04 | 34.36 | 27,283,300 | -0.37(-1.07%) |
Oct 18, 2011 | 33.82 | 34.95 | 33.36 | 34.73 | 36,073,444 | +0.91(+2.69%) |
Oct 17, 2011 | 34.72 | 34.82 | 33.81 | 33.82 | 28,431,402 | -1.38(-3.93%) |
Oct 14, 2011 | 35.19 | 35.36 | 34.77 | 35.20 | 26,857,390 | +0.60(+1.73%) |
Oct 13, 2011 | 34.54 | 34.72 | 33.90 | 34.60 | 37,776,044 | -0.32(-0.91%) |
Oct 12, 2011 | 34.46 | 35.58 | 34.40 | 34.92 | 30,238,712 | +0.96(+2.82%) |
Oct 11, 2011 | 33.36 | 34.37 | 33.28 | 33.96 | 28,056,952 | +0.34(+1.02%) |
Oct 10, 2011 | 33.31 | 33.87 | 33.24 | 33.62 | 35,585,384 | +1.26(+3.90%) |
Oct 07, 2011 | 33.42 | 33.54 | 32.04 | 32.36 | 36,053,520 | -0.45(-1.38%) |
Oct 06, 2011 | 32.57 | 32.91 | 32.33 | 32.81 | 39,919,164 | +1.56(+4.99%) |
Oct 05, 2011 | 30.78 | 31.41 | 30.46 | 31.25 | 44,910,204 | +0.73(+2.39%) |
Oct 04, 2011 | 30.11 | 30.61 | 29.49 | 30.52 | 52,199,592 | +0.05(+0.16%) |
Oct 03, 2011 | 31.02 | 31.34 | 30.36 | 30.47 | 33,817,564 | -0.67(-2.15%) |
Sep 30, 2011 | 31.78 | 32.03 | 30.96 | 31.14 | 30,272,392 | -1.21(-3.74%) |
Sep 29, 2011 | 32.91 | 33.19 | 31.83 | 32.35 | 28,880,420 | -0.08(-0.26%) |
Sep 28, 2011 | 33.19 | 33.66 | 32.33 | 32.43 | 27,051,592 | -0.86(-2.57%) |
Sep 27, 2011 | 33.56 | 33.98 | 33.18 | 33.29 | 27,974,542 | +0.66(+2.04%) |
Sep 26, 2011 | 32.22 | 32.72 | 31.13 | 32.63 | 35,781,204 | +0.53(+1.66%) |
Sep 23, 2011 | 31.40 | 32.18 | 31.28 | 32.09 | 42,149,416 | +0.72(+2.31%) |
Sep 22, 2011 | 31.72 | 32.58 | 30.93 | 31.37 | 69,067,472 | -2.28(-6.78%) |
Sep 21, 2011 | 34.77 | 34.97 | 33.57 | 33.65 | 34,846,304 | -1.54(-4.37%) |
Sep 20, 2011 | 35.31 | 35.77 | 34.93 | 35.19 | 23,300,424 | -0.40(-1.13%) |
Sep 19, 2011 | 35.26 | 35.68 | 34.76 | 35.59 | 23,111,554 | -0.90(-2.48%) |
Sep 16, 2011 | 36.64 | 36.76 | 36.20 | 36.49 | 22,044,162 | +0.02(+0.05%) |
Sep 15, 2011 | 36.85 | 37.07 | 36.18 | 36.48 | 20,739,366 | +0.33(+0.91%) |
Sep 14, 2011 | 35.93 | 36.44 | 34.93 | 36.15 | 30,302,326 | +0.31(+0.85%) |
Sep 13, 2011 | 36.12 | 36.17 | 35.44 | 35.84 | 30,503,082 | -0.08(-0.22%) |
Sep 12, 2011 | 35.92 | 36.34 | 34.85 | 35.92 | 42,002,484 | -0.59(-1.61%) |
Sep 09, 2011 | 37.16 | 37.24 | 36.27 | 36.51 | 34,132,352 | -1.65(-4.32%) |
Sep 08, 2011 | 38.00 | 38.59 | 37.91 | 38.15 | 21,358,408 | -0.47(-1.22%) |
Sep 07, 2011 | 38.20 | 38.83 | 37.80 | 38.63 | 16,974,972 | +0.95(+2.51%) |
Sep 06, 2011 | 36.25 | 37.69 | 36.20 | 37.68 | 33,005,204 | -0.56(-1.46%) |
Sep 02, 2011 | 38.43 | 38.52 | 37.56 | 38.24 | 34,495,656 | -1.23(-3.11%) |
Sep 01, 2011 | 39.55 | 39.97 | 39.37 | 39.46 | 45,571,080 | +0.25(+0.63%) |
Aug 31, 2011 | 38.77 | 39.23 | 38.62 | 39.22 | 35,896,628 | +0.81(+2.12%) |
Aug 30, 2011 | 37.64 | 38.61 | 37.52 | 38.40 | 23,008,894 | +0.53(+1.41%) |
Aug 29, 2011 | 37.30 | 38.03 | 37.21 | 37.87 | 17,069,556 | +1.16(+3.15%) |
Aug 26, 2011 | 36.18 | 36.89 | 35.52 | 36.72 | 30,116,236 | +0.48(+1.34%) |
Aug 25, 2011 | 36.65 | 36.88 | 35.86 | 36.23 | 32,017,978 | -0.42(-1.14%) |
Aug 24, 2011 | 36.57 | 37.13 | 36.10 | 36.65 | 27,578,454 | -0.16(-0.43%) |
Aug 23, 2011 | 35.94 | 36.85 | 35.46 | 36.81 | 40,209,272 | +0.79(+2.21%) |
Aug 22, 2011 | 36.89 | 37.00 | 35.83 | 36.01 | 18,996,536 | -0.10(-0.27%) |
Aug 19, 2011 | 36.30 | 37.18 | 36.00 | 36.11 | 33,580,612 | -0.53(-1.45%) |
Aug 18, 2011 | 36.69 | 36.77 | 35.86 | 36.64 | 46,489,944 | -1.62(-4.24%) |
Aug 17, 2011 | 37.93 | 38.29 | 37.54 | 38.27 | 21,553,800 | +0.75(+2.00%) |
Aug 16, 2011 | 37.34 | 37.74 | 36.97 | 37.52 | 27,880,838 | -0.28(-0.73%) |
Aug 15, 2011 | 37.37 | 38.01 | 37.36 | 37.79 | 26,142,714 | +1.06(+2.88%) |
Aug 12, 2011 | 36.56 | 36.96 | 36.07 | 36.73 | 25,230,048 | +0.43(+1.19%) |
Aug 11, 2011 | 35.58 | 36.74 | 34.75 | 36.30 | 41,141,988 | +1.67(+4.82%) |
Aug 10, 2011 | 34.79 | 35.97 | 34.17 | 34.63 | 57,560,280 | -1.04(-2.90%) |
Aug 09, 2011 | 36.74 | 35.77 | 33.50 | 35.67 | 59,175,444 | +1.54(+4.51%) |
Aug 08, 2011 | 35.61 | 36.09 | 33.51 | 34.13 | 65,556,740 | -3.49(-9.28%) |
Aug 05, 2011 | 38.00 | 38.31 | 36.07 | 37.62 | 62,096,516 | +0.22(+0.58%) |
Aug 04, 2011 | 38.88 | 39.24 | 37.36 | 37.40 | 71,505,328 | -2.69(-6.71%) |
Aug 03, 2011 | 40.56 | 40.70 | 39.36 | 40.09 | 37,722,692 | -0.69(-1.70%) |
Aug 02, 2011 | 41.61 | 41.70 | 40.68 | 40.79 | 28,513,934 | -1.19(-2.82%) |
Aug 01, 2011 | 42.79 | 42.79 | 41.49 | 41.97 | 24,019,014 | -0.28(-0.67%) |
Jul 29, 2011 | 41.68 | 42.27 | 41.39 | 42.25 | 18,997,108 | +0.50(+1.19%) |
Jul 28, 2011 | 41.85 | 42.21 | 41.64 | 41.76 | 24,987,578 | -0.26(-0.63%) |
Jul 27, 2011 | 42.16 | 42.35 | 41.55 | 42.02 | 44,719,024 | -0.94(-2.19%) |
Jul 26, 2011 | 42.94 | 43.22 | 42.62 | 42.96 | 23,754,464 | +0.11(+0.25%) |
Jul 25, 2011 | 42.49 | 43.10 | 42.40 | 42.85 | 24,457,562 | +0.14(+0.32%) |
Jul 22, 2011 | 42.82 | 42.85 | 42.60 | 42.71 | 17,160,534 | +0.19(+0.45%) |
Jul 21, 2011 | 42.11 | 42.77 | 42.07 | 42.52 | 28,638,116 | +0.80(+1.92%) |
Jul 20, 2011 | 41.94 | 42.01 | 41.54 | 41.72 | 15,329,392 | +0.07(+0.16%) |
Jul 19, 2011 | 41.56 | 41.85 | 41.28 | 41.65 | 17,193,104 | +0.47(+1.13%) |
Jul 18, 2011 | 41.16 | 41.36 | 40.85 | 41.19 | 18,589,398 | -0.48(-1.16%) |
Jul 15, 2011 | 41.91 | 41.98 | 41.34 | 41.67 | 17,342,140 | +0.04(+0.09%) |
Jul 14, 2011 | 42.42 | 42.42 | 41.45 | 41.64 | 23,969,584 | -0.65(-1.54%) |
Jul 13, 2011 | 41.95 | 42.64 | 41.72 | 42.29 | 28,125,064 | +0.71(+1.70%) |
Jul 12, 2011 | 42.00 | 42.34 | 41.56 | 41.58 | 25,923,600 | -0.36(-0.86%) |
Jul 11, 2011 | 42.36 | 42.48 | 41.89 | 41.94 | 23,875,170 | -1.26(-2.91%) |
Jul 08, 2011 | 43.51 | 43.62 | 42.95 | 43.20 | 38,799,564 | -0.81(-1.84%) |
Jul 07, 2011 | 44.26 | 44.44 | 43.89 | 44.01 | 22,797,198 | +0.16(+0.35%) |
Jul 06, 2011 | 43.91 | 44.08 | 43.61 | 43.85 | 20,135,960 | -0.39(-0.88%) |
Jul 05, 2011 | 44.50 | 44.58 | 44.10 | 44.24 | 18,372,098 | -0.16(-0.36%) |
Jul 01, 2011 | 43.86 | 44.70 | 43.65 | 44.40 | 24,744,008 | +0.48(+1.10%) |
Jun 30, 2011 | 43.92 | 43.98 | 43.66 | 43.92 | 17,379,296 | +0.30(+0.69%) |
Jun 29, 2011 | 43.27 | 43.68 | 42.98 | 43.62 | 19,472,830 | +0.35(+0.80%) |
Jun 28, 2011 | 42.23 | 43.27 | 42.21 | 43.27 | 21,644,312 | +1.10(+2.61%) |
Jun 27, 2011 | 41.58 | 42.27 | 41.51 | 42.17 | 13,890,675 | +0.51(+1.23%) |
Jun 24, 2011 | 42.24 | 42.27 | 41.65 | 41.65 | 16,870,168 | -0.15(-0.36%) |
Jun 23, 2011 | 41.68 | 42.06 | 41.34 | 41.80 | 25,096,718 | -0.56(-1.31%) |
Jun 22, 2011 | 42.27 | 42.82 | 42.27 | 42.36 | 21,926,512 | +0.06(+0.15%) |
Jun 21, 2011 | 42.12 | 42.48 | 42.05 | 42.30 | 20,440,080 | +0.28(+0.67%) |
Jun 20, 2011 | 42.09 | 42.16 | 41.94 | 42.02 | 21,801,994 | +0.21(+0.51%) |
Jun 17, 2011 | 42.03 | 42.09 | 41.49 | 41.80 | 29,960,390 | +0.19(+0.45%) |
Jun 16, 2011 | 41.86 | 42.29 | 41.20 | 41.62 | 30,421,818 | -0.52(-1.23%) |
Jun 15, 2011 | 42.30 | 42.56 | 41.94 | 42.13 | 32,565,424 | -0.73(-1.69%) |
Jun 14, 2011 | 42.69 | 43.10 | 42.66 | 42.86 | 22,882,512 | +0.45(+1.07%) |
Jun 13, 2011 | 42.70 | 42.95 | 42.28 | 42.41 | 27,081,494 | -0.15(-0.36%) |
Jun 10, 2011 | 43.10 | 43.10 | 42.40 | 42.56 | 20,088,810 | -0.73(-1.68%) |
Jun 09, 2011 | 43.02 | 43.56 | 42.83 | 43.28 | 19,036,798 | +0.23(+0.53%) |
Jun 08, 2011 | 43.22 | 43.41 | 42.80 | 43.05 | 19,586,394 | -0.18(-0.41%) |
Jun 07, 2011 | 43.43 | 43.73 | 43.18 | 43.23 | 21,000,844 | +0.13(+0.30%) |
Jun 06, 2011 | 43.93 | 44.05 | 42.92 | 43.10 | 29,636,008 | -1.07(-2.42%) |
Jun 03, 2011 | 43.67 | 44.60 | 43.61 | 44.17 | 23,223,922 | +1.61(+3.78%) |
May 24, 2011 | 42.37 | 42.70 | 42.27 | 42.56 | 15,569,128 | +0.73(+1.73%) |
May 23, 2011 | 41.48 | 42.07 | 41.39 | 41.83 | 27,363,790 | -0.58(-1.38%) |
May 20, 2011 | 42.45 | 42.86 | 42.08 | 42.42 | 23,871,010 | +0.01(+0.03%) |
May 19, 2011 | 42.97 | 43.12 | 42.27 | 42.41 | 23,681,748 | -0.50(-1.15%) |
May 18, 2011 | 43.02 | 43.41 | 42.69 | 42.90 | 25,519,406 | +0.01(+0.01%) |
May 17, 2011 | 41.93 | 42.92 | 41.77 | 42.89 | 34,720,136 | +0.70(+1.65%) |
May 16, 2011 | 42.03 | 42.95 | 41.96 | 42.20 | 21,262,954 | -0.01(-0.03%) |
May 13, 2011 | 43.02 | 43.04 | 41.91 | 42.21 | 28,183,108 | -0.90(-2.09%) |
May 12, 2011 | 42.72 | 43.41 | 42.38 | 43.11 | 28,279,858 | +0.04(+0.08%) |
May 11, 2011 | 43.66 | 43.66 | 42.88 | 43.08 | 28,409,966 | -1.14(-2.59%) |
May 10, 2011 | 43.97 | 44.32 | 43.83 | 44.22 | 16,178,196 | +0.41(+0.93%) |
May 09, 2011 | 43.70 | 43.89 | 43.14 | 43.81 | 20,384,128 | +0.17(+0.38%) |
May 06, 2011 | 43.84 | 44.17 | 43.12 | 43.65 | 34,772,644 | +0.69(+1.61%) |
May 05, 2011 | 43.26 | 43.69 | 42.51 | 42.96 | 37,288,204 | -0.31(-0.72%) |
May 04, 2011 | 44.55 | 44.56 | 43.20 | 43.27 | 34,627,648 | -1.09(-2.46%) |
May 03, 2011 | 44.73 | 44.96 | 44.19 | 44.36 | 26,308,120 | -0.91(-2.02%) |
May 02, 2011 | 45.19 | 45.32 | 45.14 | 45.28 | 18,039,146 | -0.55(-1.21%) |
Apr 29, 2011 | 45.35 | 46.47 | 45.35 | 45.83 | 16,274,270 | +0.52(+1.15%) |
Apr 28, 2011 | 45.05 | 45.38 | 44.82 | 45.31 | 32,345,946 | -0.62(-1.35%) |
Apr 27, 2011 | 46.55 | 46.56 | 45.47 | 45.93 | 22,177,672 | -0.55(-1.19%) |
Apr 26, 2011 | 46.11 | 46.57 | 45.98 | 46.49 | 15,270,521 | +0.39(+0.84%) |
Apr 25, 2011 | 46.31 | 46.33 | 45.82 | 46.10 | 14,074,746 | -0.25(-0.55%) |
Apr 21, 2011 | 46.43 | 46.51 | 45.97 | 46.35 | 7,375,181 | +0.33(+0.72%) |
Apr 20, 2011 | 46.01 | 46.11 | 45.61 | 46.02 | 19,748,694 | +0.82(+1.81%) |
Apr 19, 2011 | 45.00 | 45.45 | 44.94 | 45.20 | 20,699,914 | +0.61(+1.36%) |
Apr 18, 2011 | 44.65 | 44.72 | 43.96 | 44.59 | 26,744,576 | -0.88(-1.93%) |
Apr 15, 2011 | 45.38 | 45.57 | 44.91 | 45.47 | 19,722,512 | +0.36(+0.80%) |
Apr 14, 2011 | 44.91 | 45.52 | 44.83 | 45.11 | 20,075,804 | +0.14(+0.30%) |
Apr 13, 2011 | 45.62 | 45.67 | 44.55 | 44.98 | 32,695,022 | -0.24(-0.53%) |
Apr 12, 2011 | 45.89 | 45.95 | 45.01 | 45.22 | 31,663,188 | -1.06(-2.28%) |
Apr 11, 2011 | 46.86 | 47.00 | 46.18 | 46.27 | 14,336,500 | -0.67(-1.43%) |
Apr 08, 2011 | 47.23 | 47.31 | 46.67 | 46.95 | 19,238,944 | +0.14(+0.29%) |
Apr 07, 2011 | 46.83 | 47.12 | 46.57 | 46.81 | 23,813,118 | +0.42(+0.92%) |
Apr 06, 2011 | 47.23 | 47.23 | 46.31 | 46.39 | 21,083,352 | -0.50(-1.07%) |
Apr 05, 2011 | 46.85 | 47.22 | 46.72 | 46.89 | 20,179,904 | -0.16(-0.34%) |
Apr 04, 2011 | 46.90 | 47.07 | 46.60 | 47.05 | 18,996,514 | +0.33(+0.71%) |
Apr 01, 2011 | 46.29 | 46.80 | 46.04 | 46.72 | 27,256,462 | +1.01(+2.21%) |
Mar 31, 2011 | 45.57 | 45.93 | 45.55 | 45.71 | 19,063,244 | +0.47(+1.03%) |
Mar 30, 2011 | 44.84 | 45.38 | 44.75 | 45.24 | 20,803,526 | +0.88(+1.98%) |
Mar 29, 2011 | 44.12 | 44.61 | 43.87 | 44.36 | 18,851,118 | +0.47(+1.06%) |
Mar 28, 2011 | 44.23 | 44.68 | 43.86 | 43.90 | 19,145,510 | -0.48(-1.09%) |
Mar 25, 2011 | 44.36 | 44.81 | 44.22 | 44.38 | 20,618,622 | +0.04(+0.08%) |
Mar 24, 2011 | 44.50 | 44.60 | 44.10 | 44.35 | 17,092,418 | -0.02(-0.04%) |
Mar 23, 2011 | 44.10 | 44.46 | 43.90 | 44.36 | 24,589,102 | +0.31(+0.70%) |
Mar 22, 2011 | 43.54 | 44.17 | 43.41 | 44.06 | 19,021,312 | +0.66(+1.52%) |
Mar 21, 2011 | 43.41 | 43.75 | 43.33 | 43.40 | 18,214,928 | +0.17(+0.40%) |
Mar 18, 2011 | 43.07 | 43.31 | 42.92 | 43.23 | 29,312,922 | +0.81(+1.90%) |
Mar 17, 2011 | 42.81 | 42.95 | 42.09 | 42.42 | 29,989,914 | +0.09(+0.22%) |
Mar 16, 2011 | 43.33 | 43.50 | 41.85 | 42.32 | 42,289,500 | -0.86(-1.98%) |
Mar 15, 2011 | 42.96 | 43.41 | 42.95 | 43.18 | 35,442,796 | -0.45(-1.04%) |
Mar 14, 2011 | 42.94 | 43.71 | 42.88 | 43.63 | 16,920,082 | +0.50(+1.16%) |
Mar 11, 2011 | 42.56 | 43.53 | 42.47 | 43.13 | 30,202,518 | +0.35(+0.83%) |
Mar 10, 2011 | 43.25 | 43.34 | 42.61 | 42.78 | 24,212,122 | -1.14(-2.60%) |
Mar 09, 2011 | 44.00 | 44.36 | 43.84 | 43.92 | 14,479,895 | -0.21(-0.48%) |
Mar 08, 2011 | 44.09 | 44.41 | 43.46 | 44.13 | 12,384,961 | +0.03(+0.07%) |
Mar 07, 2011 | 44.73 | 44.81 | 43.64 | 44.10 | 19,945,560 | -0.54(-1.21%) |
Mar 04, 2011 | 44.58 | 44.83 | 44.21 | 44.65 | 21,928,928 | +0.14(+0.31%) |
Mar 03, 2011 | 44.34 | 44.57 | 43.94 | 44.51 | 21,788,558 | +0.67(+1.53%) |
Mar 02, 2011 | 43.11 | 44.12 | 43.11 | 43.84 | 25,406,434 | +0.71(+1.66%) |
Mar 01, 2011 | 44.00 | 44.05 | 43.10 | 43.12 | 16,398,289 | -0.67(-1.54%) |
Feb 28, 2011 | 43.72 | 44.03 | 43.38 | 43.80 | 18,018,122 | +0.22(+0.51%) |
Feb 25, 2011 | 43.73 | 43.87 | 43.18 | 43.57 | 24,487,728 | +0.05(+0.12%) |
Feb 24, 2011 | 43.61 | 43.62 | 43.11 | 43.52 | 25,877,406 | +0.35(+0.82%) |
Feb 23, 2011 | 42.72 | 43.42 | 42.52 | 43.17 | 29,046,912 | +0.38(+0.88%) |
Feb 22, 2011 | 43.22 | 43.77 | 42.71 | 42.79 | 32,090,480 | -1.33(-3.02%) |
Feb 18, 2011 | 43.73 | 44.16 | 43.64 | 44.12 | 20,273,408 | +0.32(+0.74%) |
Feb 17, 2011 | 43.40 | 43.96 | 43.28 | 43.80 | 21,626,396 | +0.24(+0.54%) |
Feb 16, 2011 | 43.12 | 43.57 | 42.92 | 43.56 | 26,777,300 | +0.68(+1.58%) |
Feb 15, 2011 | 42.67 | 43.16 | 42.67 | 42.88 | 16,450,580 | +0.05(+0.12%) |
Feb 14, 2011 | 42.19 | 42.98 | 42.18 | 42.83 | 20,271,514 | +0.43(+1.02%) |
Feb 11, 2011 | 41.58 | 42.52 | 41.35 | 42.40 | 31,273,908 | +0.99(+2.39%) |
Feb 10, 2011 | 41.47 | 45.19 | 41.34 | 41.41 | 27,735,364 | -0.09(-0.23%) |
Feb 09, 2011 | 42.12 | 42.28 | 41.36 | 41.50 | 30,752,998 | -1.17(-2.74%) |
Feb 08, 2011 | 42.67 | 42.75 | 42.22 | 42.67 | 26,456,744 | +0.61(+1.46%) |
Feb 07, 2011 | 42.11 | 42.64 | 42.05 | 42.06 | 26,079,332 | -0.43(-1.01%) |
Feb 04, 2011 | 42.87 | 42.92 | 42.02 | 42.49 | 28,822,224 | -0.74(-1.71%) |
Feb 03, 2011 | 43.25 | 43.39 | 42.79 | 43.23 | 22,386,550 | -0.05(-0.11%) |
Feb 02, 2011 | 43.94 | 44.19 | 43.14 | 43.27 | 26,271,396 | -0.77(-1.74%) |
Feb 01, 2011 | 43.64 | 44.20 | 43.58 | 44.04 | 22,678,850 | +0.87(+2.02%) |
Jan 31, 2011 | 43.05 | 43.43 | 42.89 | 43.17 | 28,255,242 | +0.38(+0.90%) |
Jan 28, 2011 | 43.70 | 43.70 | 42.04 | 42.78 | 44,397,440 | -0.94(-2.14%) |
Jan 27, 2011 | 44.40 | 44.56 | 43.64 | 43.72 | 25,187,500 | -0.67(-1.50%) |
Jan 26, 2011 | 44.80 | 44.81 | 44.20 | 44.39 | 19,286,026 | +0.01(+0.03%) |
Jan 25, 2011 | 44.66 | 44.66 | 43.97 | 44.37 | 16,356,831 | -0.44(-0.97%) |
Jan 24, 2011 | 44.27 | 44.81 | 44.16 | 44.81 | 18,667,988 | +0.59(+1.33%) |
Jan 21, 2011 | 45.05 | 45.08 | 44.18 | 44.22 | 26,275,342 | -0.51(-1.13%) |
Jan 20, 2011 | 45.01 | 45.06 | 44.33 | 44.73 | 24,724,940 | -0.61(-1.34%) |
Jan 19, 2011 | 45.90 | 45.93 | 45.03 | 45.34 | 22,676,154 | -0.57(-1.23%) |
Jan 18, 2011 | 45.87 | 46.01 | 45.65 | 45.90 | 15,009,620 | +0.26(+0.57%) |
Jan 14, 2011 | 45.38 | 45.77 | 45.33 | 45.64 | 12,778,643 | +0.00(+0.00%) |
Jan 13, 2011 | 46.43 | 46.57 | 45.45 | 45.64 | 18,156,666 | -0.73(-1.58%) |
Jan 12, 2011 | 45.76 | 46.64 | 45.74 | 46.37 | 35,049,220 | +1.01(+2.22%) |
Jan 11, 2011 | 44.94 | 45.46 | 44.82 | 45.37 | 28,556,760 | +0.96(+2.15%) |
Jan 10, 2011 | 44.61 | 44.69 | 44.34 | 44.41 | 29,322,378 | -0.45(-1.01%) |
Jan 07, 2011 | 45.50 | 45.55 | 44.56 | 44.86 | 26,345,200 | -0.41(-0.91%) |
Jan 06, 2011 | 45.68 | 45.80 | 45.16 | 45.28 | 23,592,748 | -0.45(-0.99%) |
Jan 05, 2011 | 45.77 | 46.37 | 45.73 | 45.73 | 39,283,860 | -0.54(-1.17%) |
Jan 04, 2011 | 45.97 | 46.28 | 45.30 | 46.27 | 26,434,152 | +0.21(+0.45%) |