Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.98 | 38.06 | 37.91 | 37.91 | 524,942 | -0.07(-0.18%) |
Dec 29, 2011 | 37.79 | 38.03 | 37.55 | 37.98 | 550,410 | +0.30(+0.80%) |
Dec 28, 2011 | 38.28 | 38.36 | 37.60 | 37.67 | 457,700 | -0.54(-1.40%) |
Dec 27, 2011 | 38.23 | 38.45 | 37.99 | 38.21 | 482,484 | -0.03(-0.09%) |
Dec 23, 2011 | 38.05 | 38.25 | 37.77 | 38.24 | 636,374 | +0.77(+2.05%) |
Dec 21, 2011 | 37.37 | 37.74 | 37.09 | 37.48 | 954,370 | +0.13(+0.36%) |
Dec 20, 2011 | 37.18 | 37.41 | 37.01 | 37.34 | 1,042,420 | +0.78(+2.13%) |
Dec 19, 2011 | 37.10 | 37.34 | 36.44 | 36.56 | 926,654 | -0.52(-1.39%) |
Dec 16, 2011 | 37.26 | 37.49 | 36.85 | 37.08 | 1,411,972 | +0.16(+0.42%) |
Dec 15, 2011 | 36.68 | 37.20 | 36.59 | 36.92 | 1,345,354 | +0.62(+1.69%) |
Dec 14, 2011 | 36.38 | 36.52 | 36.23 | 36.30 | 1,168,458 | -0.08(-0.21%) |
Dec 13, 2011 | 36.88 | 37.22 | 36.25 | 36.38 | 1,524,288 | -0.26(-0.71%) |
Dec 12, 2011 | 37.09 | 37.26 | 36.49 | 36.64 | 889,840 | -0.66(-1.78%) |
Dec 09, 2011 | 37.15 | 37.35 | 36.92 | 37.30 | 1,584,686 | +0.34(+0.93%) |
Dec 08, 2011 | 37.59 | 37.84 | 36.90 | 36.96 | 844,156 | -0.75(-1.99%) |
Dec 07, 2011 | 37.56 | 37.91 | 37.18 | 37.71 | 1,058,862 | -0.12(-0.30%) |
Dec 06, 2011 | 38.02 | 38.23 | 37.62 | 37.83 | 1,128,018 | -0.38(-0.99%) |
Dec 05, 2011 | 38.93 | 39.07 | 37.68 | 38.20 | 2,030,792 | -0.20(-0.52%) |
Dec 02, 2011 | 38.62 | 38.87 | 38.32 | 38.41 | 1,965,288 | +0.09(+0.25%) |
Dec 01, 2011 | 38.19 | 38.66 | 37.98 | 38.31 | 2,093,602 | +0.22(+0.58%) |
Nov 30, 2011 | 37.85 | 38.13 | 37.47 | 38.09 | 2,620,712 | +1.01(+2.71%) |
Nov 29, 2011 | 37.26 | 37.77 | 36.93 | 37.09 | 1,679,792 | -0.14(-0.39%) |
Nov 28, 2011 | 37.04 | 37.66 | 36.94 | 37.23 | 1,855,498 | +0.80(+2.21%) |
Nov 25, 2011 | 35.95 | 36.91 | 35.90 | 36.42 | 907,756 | +0.24(+0.68%) |
Nov 23, 2011 | 36.16 | 36.41 | 35.90 | 36.18 | 1,842,142 | -0.34(-0.92%) |
Nov 22, 2011 | 36.38 | 36.69 | 35.92 | 36.52 | 2,719,968 | +0.17(+0.48%) |
Nov 21, 2011 | 35.99 | 36.47 | 35.62 | 36.34 | 2,348,722 | -0.34(-0.94%) |
Nov 18, 2011 | 35.87 | 36.80 | 35.76 | 36.69 | 2,872,318 | +1.05(+2.96%) |
Nov 17, 2011 | 36.53 | 36.57 | 35.42 | 35.63 | 1,951,230 | -1.04(-2.85%) |
Nov 16, 2011 | 36.20 | 37.40 | 35.91 | 36.67 | 2,168,786 | -0.16(-0.42%) |
Nov 15, 2011 | 36.90 | 37.11 | 36.40 | 36.83 | 1,183,018 | -0.09(-0.23%) |
Nov 14, 2011 | 36.98 | 37.18 | 36.59 | 36.91 | 942,992 | -0.26(-0.69%) |
Nov 11, 2011 | 37.06 | 37.38 | 36.96 | 37.17 | 1,490,038 | +0.48(+1.29%) |
Nov 10, 2011 | 36.63 | 36.95 | 36.27 | 36.70 | 1,371,982 | +0.35(+0.98%) |
Nov 09, 2011 | 36.22 | 36.85 | 36.16 | 36.34 | 1,899,506 | -0.89(-2.39%) |
Nov 08, 2011 | 37.30 | 37.53 | 36.65 | 37.23 | 1,577,956 | +0.18(+0.49%) |
Nov 07, 2011 | 36.90 | 37.58 | 36.38 | 37.05 | 1,462,648 | +0.06(+0.18%) |
Nov 04, 2011 | 36.35 | 37.47 | 35.38 | 36.98 | 2,748,554 | +0.23(+0.61%) |
Nov 03, 2011 | 35.65 | 37.44 | 35.52 | 36.76 | 4,903,330 | +1.69(+4.82%) |
Nov 02, 2011 | 34.60 | 35.37 | 34.34 | 35.07 | 1,807,744 | +0.96(+2.81%) |
Nov 01, 2011 | 34.05 | 34.34 | 33.45 | 34.11 | 2,299,516 | -0.89(-2.54%) |
Oct 31, 2011 | 36.20 | 36.20 | 34.99 | 35.00 | 1,677,942 | -1.35(-3.71%) |
Oct 28, 2011 | 35.77 | 36.46 | 35.58 | 36.35 | 2,282,180 | +0.34(+0.94%) |
Oct 27, 2011 | 35.15 | 36.20 | 35.01 | 36.01 | 2,912,922 | +1.60(+4.67%) |
Oct 26, 2011 | 34.52 | 34.69 | 33.85 | 34.41 | 2,390,324 | +0.41(+1.21%) |
Oct 25, 2011 | 33.59 | 34.49 | 33.28 | 33.99 | 3,037,370 | -0.41(-1.18%) |
Oct 24, 2011 | 34.51 | 34.83 | 33.96 | 34.40 | 2,783,386 | -0.20(-0.59%) |
Oct 21, 2011 | 33.97 | 34.73 | 33.67 | 34.60 | 2,540,690 | +1.11(+3.31%) |
Oct 20, 2011 | 33.23 | 33.69 | 33.05 | 33.49 | 3,376,662 | +0.12(+0.36%) |
Oct 19, 2011 | 32.72 | 34.00 | 32.72 | 33.38 | 4,747,688 | +0.68(+2.08%) |
Oct 18, 2011 | 32.50 | 33.27 | 31.77 | 32.70 | 6,061,820 | +1.88(+6.08%) |
Oct 17, 2011 | 31.20 | 31.60 | 30.75 | 30.82 | 1,602,150 | -0.71(-2.25%) |
Oct 14, 2011 | 31.95 | 32.01 | 31.32 | 31.53 | 1,992,922 | +0.08(+0.25%) |
Oct 13, 2011 | 31.72 | 31.98 | 30.96 | 31.45 | 2,102,804 | -0.33(-1.04%) |
Oct 12, 2011 | 32.13 | 32.49 | 31.76 | 31.78 | 1,843,554 | -0.13(-0.41%) |
Oct 11, 2011 | 31.45 | 32.08 | 31.38 | 31.91 | 1,851,482 | +0.39(+1.22%) |
Oct 10, 2011 | 31.45 | 31.76 | 31.20 | 31.52 | 3,100,230 | +0.68(+2.20%) |
Oct 07, 2011 | 32.23 | 32.27 | 30.75 | 30.84 | 3,367,504 | -1.39(-4.31%) |
Oct 06, 2011 | 31.04 | 32.28 | 30.66 | 32.23 | 2,633,572 | +0.91(+2.89%) |
Oct 05, 2011 | 30.73 | 31.48 | 30.23 | 31.33 | 2,751,082 | +0.84(+2.77%) |
Oct 04, 2011 | 29.87 | 30.64 | 29.57 | 30.48 | 3,163,148 | +0.16(+0.54%) |
Oct 03, 2011 | 31.11 | 31.42 | 30.25 | 30.32 | 4,184,068 | -1.02(-3.24%) |
Sep 30, 2011 | 30.95 | 32.61 | 30.90 | 31.34 | 4,864,874 | -0.13(-0.41%) |
Sep 29, 2011 | 33.99 | 34.02 | 29.80 | 31.46 | 12,025,664 | -3.03(-8.77%) |
Sep 28, 2011 | 35.73 | 35.77 | 34.45 | 34.49 | 2,178,920 | -1.27(-3.54%) |
Sep 27, 2011 | 35.37 | 36.41 | 34.95 | 35.76 | 3,219,000 | +1.09(+3.13%) |
Sep 26, 2011 | 34.14 | 34.72 | 33.65 | 34.67 | 2,273,782 | +0.70(+2.06%) |
Sep 23, 2011 | 34.38 | 34.65 | 33.78 | 33.97 | 3,196,270 | -0.61(-1.76%) |
Sep 22, 2011 | 35.48 | 35.65 | 34.34 | 34.58 | 3,509,632 | -1.61(-4.44%) |
Sep 21, 2011 | 36.77 | 37.23 | 36.17 | 36.19 | 2,592,628 | -0.52(-1.43%) |
Sep 20, 2011 | 36.66 | 37.38 | 36.42 | 36.71 | 1,983,878 | +0.23(+0.62%) |
Sep 19, 2011 | 36.05 | 36.73 | 35.62 | 36.48 | 2,263,992 | +0.01(+0.03%) |
Sep 16, 2011 | 37.17 | 37.24 | 36.28 | 36.48 | 3,160,530 | -0.53(-1.43%) |
Sep 15, 2011 | 36.90 | 37.05 | 36.09 | 37.01 | 2,901,006 | +0.50(+1.36%) |
Sep 14, 2011 | 36.16 | 37.09 | 35.45 | 36.51 | 1,731,036 | +0.57(+1.60%) |
Sep 13, 2011 | 35.90 | 36.05 | 35.42 | 35.94 | 2,107,008 | +0.05(+0.13%) |
Sep 12, 2011 | 35.27 | 35.95 | 35.09 | 35.89 | 1,923,808 | +0.21(+0.59%) |
Sep 09, 2011 | 36.45 | 36.49 | 35.45 | 35.68 | 2,243,694 | -1.00(-2.73%) |
Sep 08, 2011 | 37.10 | 37.49 | 36.64 | 36.68 | 1,724,568 | -0.70(-1.86%) |
Sep 07, 2011 | 36.27 | 37.52 | 36.27 | 37.38 | 2,265,258 | +1.35(+3.76%) |
Sep 06, 2011 | 34.76 | 36.20 | 34.60 | 36.02 | 1,892,242 | +0.34(+0.95%) |
Sep 02, 2011 | 36.12 | 36.55 | 35.60 | 35.68 | 1,981,792 | -0.97(-2.65%) |
Sep 01, 2011 | 36.87 | 37.67 | 36.60 | 36.65 | 1,603,144 | -0.14(-0.38%) |
Aug 31, 2011 | 37.16 | 37.53 | 36.45 | 36.79 | 1,900,742 | -0.20(-0.54%) |
Aug 30, 2011 | 36.84 | 37.26 | 36.56 | 36.99 | 1,259,096 | -0.09(-0.24%) |
Aug 29, 2011 | 36.25 | 37.15 | 36.16 | 37.08 | 1,854,822 | +1.11(+3.09%) |
Aug 26, 2011 | 34.55 | 35.98 | 33.86 | 35.97 | 2,273,018 | +1.20(+3.45%) |
Aug 25, 2011 | 36.00 | 36.06 | 34.63 | 34.77 | 2,822,658 | -1.02(-2.85%) |
Aug 24, 2011 | 35.72 | 35.95 | 35.12 | 35.79 | 1,988,138 | -0.06(-0.17%) |
Aug 23, 2011 | 34.79 | 35.87 | 34.40 | 35.85 | 3,441,928 | +1.20(+3.48%) |
Aug 22, 2011 | 35.45 | 35.45 | 34.52 | 34.65 | 1,847,996 | -0.17(-0.50%) |
Aug 19, 2011 | 34.85 | 35.66 | 34.63 | 34.82 | 3,144,024 | -0.48(-1.35%) |
Aug 18, 2011 | 36.17 | 36.18 | 34.99 | 35.30 | 2,537,460 | -1.42(-3.88%) |
Aug 17, 2011 | 37.19 | 37.57 | 36.59 | 36.72 | 1,436,592 | -0.33(-0.88%) |
Aug 16, 2011 | 37.15 | 37.68 | 36.81 | 37.05 | 2,663,496 | -0.28(-0.76%) |
Aug 15, 2011 | 36.62 | 37.49 | 36.53 | 37.33 | 2,469,560 | +0.95(+2.60%) |
Aug 12, 2011 | 36.37 | 36.84 | 36.08 | 36.38 | 3,338,010 | +0.18(+0.51%) |
Aug 11, 2011 | 35.51 | 36.63 | 35.37 | 36.20 | 4,927,104 | +0.77(+2.16%) |
Aug 10, 2011 | 36.72 | 37.08 | 35.37 | 35.44 | 2,904,150 | -1.75(-4.71%) |
Aug 09, 2011 | 38.15 | 37.20 | 35.19 | 37.19 | 3,708,412 | +1.40(+3.90%) |
Aug 08, 2011 | 38.15 | 39.01 | 35.40 | 35.79 | 6,293,484 | -3.35(-8.56%) |
Aug 05, 2011 | 39.18 | 39.70 | 38.31 | 39.14 | 4,900,716 | +0.23(+0.60%) |
Aug 04, 2011 | 41.39 | 41.95 | 38.70 | 38.91 | 7,628,974 | -0.31(-0.79%) |
Aug 03, 2011 | 39.85 | 40.37 | 38.91 | 39.22 | 3,681,158 | -0.64(-1.62%) |
Aug 02, 2011 | 39.52 | 40.56 | 39.50 | 39.86 | 3,153,914 | +0.02(+0.06%) |
Aug 01, 2011 | 41.94 | 41.94 | 39.38 | 39.84 | 4,685,860 | -1.94(-4.63%) |
Jul 29, 2011 | 41.49 | 42.12 | 41.09 | 41.77 | 2,736,510 | +0.24(+0.58%) |
Jul 28, 2011 | 41.50 | 41.73 | 41.17 | 41.53 | 1,967,480 | +0.20(+0.50%) |
Jul 27, 2011 | 41.90 | 41.90 | 41.27 | 41.33 | 1,185,886 | -0.76(-1.81%) |
Jul 26, 2011 | 42.23 | 42.42 | 41.94 | 42.09 | 1,028,744 | -0.37(-0.86%) |
Jul 25, 2011 | 42.71 | 42.86 | 42.44 | 42.45 | 938,752 | -0.49(-1.15%) |
Jul 22, 2011 | 43.07 | 43.07 | 42.90 | 42.95 | 726,224 | -0.41(-0.93%) |
Jul 21, 2011 | 43.40 | 43.89 | 43.30 | 43.35 | 1,309,600 | +0.18(+0.42%) |
Jul 20, 2011 | 43.19 | 43.44 | 42.90 | 43.17 | 652,106 | -0.13(-0.31%) |
Jul 19, 2011 | 43.52 | 43.88 | 43.10 | 43.30 | 1,252,678 | +0.38(+0.89%) |
Jul 18, 2011 | 43.48 | 43.59 | 42.67 | 42.92 | 1,272,452 | -0.62(-1.44%) |
Jul 15, 2011 | 43.64 | 43.78 | 43.30 | 43.55 | 914,242 | +0.05(+0.11%) |
Jul 14, 2011 | 43.60 | 43.90 | 43.40 | 43.50 | 737,028 | -0.09(-0.22%) |
Jul 13, 2011 | 43.87 | 44.13 | 43.45 | 43.59 | 707,996 | -0.16(-0.38%) |
Jul 12, 2011 | 43.56 | 44.06 | 43.56 | 43.76 | 876,014 | +0.26(+0.60%) |
Jul 11, 2011 | 43.98 | 44.09 | 43.38 | 43.50 | 1,135,224 | -0.84(-1.88%) |
Jul 08, 2011 | 44.50 | 44.50 | 43.95 | 44.34 | 904,554 | -0.34(-0.77%) |
Jul 07, 2011 | 44.47 | 44.88 | 44.29 | 44.68 | 1,064,734 | +0.43(+0.97%) |
Jul 06, 2011 | 44.04 | 44.35 | 43.81 | 44.25 | 918,908 | +0.23(+0.51%) |
Jul 05, 2011 | 43.76 | 44.51 | 43.76 | 44.02 | 1,959,464 | +0.42(+0.97%) |
Jul 01, 2011 | 43.34 | 43.73 | 43.10 | 43.60 | 1,688,320 | +0.30(+0.68%) |
Jun 30, 2011 | 42.86 | 43.37 | 42.86 | 43.30 | 1,034,512 | +0.53(+1.25%) |
Jun 29, 2011 | 42.90 | 42.90 | 42.51 | 42.77 | 1,177,256 | +0.02(+0.04%) |
Jun 28, 2011 | 42.45 | 43.05 | 42.44 | 42.76 | 1,528,042 | +0.31(+0.73%) |
Jun 27, 2011 | 41.89 | 42.51 | 41.69 | 42.45 | 1,773,830 | +0.47(+1.11%) |
Jun 24, 2011 | 42.17 | 43.09 | 41.45 | 41.98 | 3,662,720 | -0.22(-0.51%) |
Jun 23, 2011 | 42.12 | 42.35 | 41.50 | 42.20 | 1,515,676 | -0.31(-0.74%) |
Jun 22, 2011 | 42.19 | 42.71 | 42.16 | 42.51 | 1,832,440 | +0.14(+0.33%) |
Jun 21, 2011 | 42.67 | 42.75 | 42.27 | 42.37 | 1,511,058 | -0.10(-0.24%) |
Jun 20, 2011 | 42.51 | 42.52 | 42.38 | 42.47 | 1,819,780 | +0.44(+1.03%) |
Jun 17, 2011 | 42.35 | 42.55 | 41.97 | 42.03 | 1,729,236 | -0.08(-0.19%) |
Jun 16, 2011 | 41.77 | 42.35 | 41.68 | 42.12 | 1,878,940 | +0.51(+1.23%) |
Jun 15, 2011 | 41.69 | 42.03 | 41.48 | 41.60 | 1,057,706 | -0.31(-0.74%) |
Jun 14, 2011 | 41.85 | 41.96 | 41.52 | 41.91 | 1,128,554 | +0.32(+0.77%) |
Jun 13, 2011 | 41.62 | 41.90 | 41.56 | 41.59 | 937,232 | +0.08(+0.19%) |
Jun 10, 2011 | 41.86 | 41.94 | 41.41 | 41.52 | 1,046,278 | -0.49(-1.18%) |
Jun 09, 2011 | 41.58 | 42.23 | 41.54 | 42.01 | 1,145,616 | +0.38(+0.91%) |
Jun 08, 2011 | 41.40 | 41.75 | 41.26 | 41.63 | 1,540,462 | +0.28(+0.68%) |
Jun 07, 2011 | 41.54 | 41.73 | 41.35 | 41.35 | 1,219,118 | -0.12(-0.28%) |
Jun 06, 2011 | 41.70 | 41.72 | 41.36 | 41.47 | 1,157,294 | -0.38(-0.92%) |
Jun 03, 2011 | 41.84 | 42.06 | 41.52 | 41.85 | 1,775,890 | +0.02(+0.06%) |
May 24, 2011 | 42.33 | 42.35 | 41.83 | 41.83 | 1,044,460 | -0.42(-0.99%) |
May 23, 2011 | 42.46 | 42.48 | 41.69 | 42.24 | 1,429,676 | -0.57(-1.32%) |
May 20, 2011 | 43.44 | 43.44 | 42.64 | 42.81 | 1,357,974 | -0.53(-1.23%) |
May 19, 2011 | 43.41 | 43.55 | 43.15 | 43.34 | 879,558 | +0.02(+0.05%) |
May 18, 2011 | 43.02 | 43.48 | 43.00 | 43.33 | 1,110,636 | +0.30(+0.71%) |
May 17, 2011 | 42.59 | 43.08 | 42.42 | 43.02 | 1,435,140 | +0.33(+0.76%) |
May 16, 2011 | 42.70 | 43.02 | 42.31 | 42.70 | 1,002,018 | -0.10(-0.23%) |
May 13, 2011 | 43.30 | 43.34 | 42.66 | 42.80 | 1,433,934 | -0.52(-1.19%) |
May 12, 2011 | 42.78 | 43.41 | 42.67 | 43.31 | 2,450,986 | +0.44(+1.01%) |
May 11, 2011 | 42.73 | 42.97 | 42.49 | 42.88 | 1,382,260 | +0.16(+0.36%) |
May 10, 2011 | 42.09 | 42.88 | 41.98 | 42.72 | 2,966,782 | +0.82(+1.96%) |
May 09, 2011 | 42.15 | 42.28 | 41.67 | 41.90 | 2,532,090 | -0.28(-0.66%) |
May 06, 2011 | 42.30 | 42.75 | 41.85 | 42.18 | 2,187,106 | -0.05(-0.13%) |
May 05, 2011 | 42.60 | 42.85 | 41.94 | 42.23 | 2,733,286 | -0.47(-1.09%) |
May 04, 2011 | 42.98 | 43.13 | 42.59 | 42.70 | 1,994,034 | -0.25(-0.58%) |
May 03, 2011 | 44.49 | 44.50 | 42.30 | 42.95 | 6,721,216 | -1.63(-3.67%) |
May 02, 2011 | 44.69 | 44.71 | 44.47 | 44.59 | 3,609,436 | +0.54(+1.23%) |
Apr 29, 2011 | 44.07 | 44.18 | 43.91 | 44.05 | 1,890,874 | -0.05(-0.10%) |
Apr 28, 2011 | 43.92 | 44.10 | 43.71 | 44.09 | 1,974,660 | +0.17(+0.38%) |
Apr 27, 2011 | 44.02 | 44.08 | 43.65 | 43.92 | 2,242,966 | +0.02(+0.03%) |
Apr 26, 2011 | 44.05 | 44.49 | 43.84 | 43.91 | 1,549,892 | -0.08(-0.17%) |
Apr 25, 2011 | 44.02 | 44.05 | 43.60 | 43.98 | 1,052,856 | +0.12(+0.28%) |
Apr 21, 2011 | 43.80 | 44.06 | 43.67 | 43.86 | 3,080,328 | +0.16(+0.38%) |
Apr 20, 2011 | 43.75 | 44.09 | 43.51 | 43.70 | 1,355,664 | +0.31(+0.71%) |
Apr 19, 2011 | 43.08 | 43.42 | 42.84 | 43.38 | 1,500,586 | +0.32(+0.75%) |
Apr 18, 2011 | 43.18 | 43.25 | 42.66 | 43.06 | 1,202,748 | -0.46(-1.06%) |
Apr 15, 2011 | 43.60 | 43.88 | 43.37 | 43.52 | 1,700,610 | +0.05(+0.10%) |
Apr 14, 2011 | 43.17 | 43.55 | 42.97 | 43.48 | 1,389,076 | +0.12(+0.29%) |
Apr 13, 2011 | 43.31 | 43.49 | 43.08 | 43.35 | 1,399,914 | +0.13(+0.30%) |
Apr 12, 2011 | 43.28 | 43.74 | 43.08 | 43.22 | 1,251,456 | -0.09(-0.22%) |
Apr 11, 2011 | 43.24 | 43.45 | 42.95 | 43.31 | 1,339,268 | -0.02(-0.05%) |
Apr 08, 2011 | 43.73 | 43.89 | 43.17 | 43.34 | 1,121,852 | -0.14(-0.33%) |
Apr 07, 2011 | 43.40 | 43.77 | 43.25 | 43.48 | 1,045,822 | +0.01(+0.03%) |
Apr 06, 2011 | 43.25 | 43.53 | 43.25 | 43.47 | 1,266,408 | +0.33(+0.77%) |
Apr 05, 2011 | 43.38 | 43.42 | 43.10 | 43.13 | 1,519,204 | -0.25(-0.58%) |
Apr 04, 2011 | 43.47 | 44.04 | 43.10 | 43.38 | 2,014,526 | +0.12(+0.28%) |
Apr 01, 2011 | 43.03 | 43.67 | 42.80 | 43.27 | 2,270,398 | +0.51(+1.19%) |
Mar 31, 2011 | 41.98 | 42.95 | 41.98 | 42.76 | 2,098,448 | +0.69(+1.64%) |
Mar 30, 2011 | 41.67 | 42.16 | 41.49 | 42.06 | 1,080,146 | +0.56(+1.35%) |
Mar 29, 2011 | 41.34 | 41.51 | 41.17 | 41.51 | 1,244,348 | +0.00(+0.00%) |
Mar 28, 2011 | 41.65 | 41.88 | 41.49 | 41.51 | 878,044 | -0.09(-0.20%) |
Mar 25, 2011 | 41.50 | 41.85 | 41.42 | 41.59 | 834,212 | +0.17(+0.41%) |
Mar 24, 2011 | 41.52 | 41.52 | 41.07 | 41.42 | 1,351,282 | -0.02(-0.04%) |
Mar 23, 2011 | 40.67 | 41.69 | 40.62 | 41.44 | 2,071,474 | +0.62(+1.53%) |
Mar 22, 2011 | 40.15 | 41.01 | 39.88 | 40.81 | 2,016,462 | +0.95(+2.38%) |
Mar 21, 2011 | 39.76 | 39.86 | 39.59 | 39.86 | 1,422,834 | -0.02(-0.06%) |
Mar 18, 2011 | 40.58 | 40.65 | 39.79 | 39.88 | 2,127,810 | -0.40(-0.98%) |
Mar 17, 2011 | 40.27 | 40.47 | 39.88 | 40.28 | 1,850,190 | +0.62(+1.55%) |
Mar 16, 2011 | 40.17 | 40.35 | 39.50 | 39.66 | 2,031,960 | -0.60(-1.49%) |
Mar 15, 2011 | 40.03 | 40.51 | 40.03 | 40.27 | 2,062,308 | -0.52(-1.26%) |
Mar 14, 2011 | 40.72 | 40.95 | 40.45 | 40.78 | 1,177,188 | -0.11(-0.27%) |
Mar 11, 2011 | 40.35 | 41.06 | 40.18 | 40.89 | 1,635,110 | +0.45(+1.10%) |
Mar 10, 2011 | 40.96 | 40.96 | 40.30 | 40.45 | 1,999,726 | -0.71(-1.74%) |
Mar 09, 2011 | 41.50 | 41.53 | 41.15 | 41.16 | 1,422,132 | -0.40(-0.96%) |
Mar 08, 2011 | 41.37 | 41.85 | 41.37 | 41.56 | 1,491,522 | +0.32(+0.78%) |
Mar 07, 2011 | 41.98 | 42.23 | 41.00 | 41.24 | 1,657,694 | -0.64(-1.53%) |
Mar 04, 2011 | 40.46 | 42.32 | 40.43 | 41.88 | 3,768,250 | +1.48(+3.66%) |
Mar 03, 2011 | 40.70 | 40.80 | 40.29 | 40.40 | 1,282,314 | +0.07(+0.19%) |
Mar 02, 2011 | 39.70 | 40.52 | 39.58 | 40.33 | 1,318,926 | +0.56(+1.41%) |
Mar 01, 2011 | 39.76 | 40.15 | 39.65 | 39.77 | 1,485,350 | +0.08(+0.20%) |
Feb 28, 2011 | 39.38 | 39.69 | 39.20 | 39.69 | 1,803,028 | +0.40(+1.01%) |
Feb 25, 2011 | 38.91 | 39.30 | 38.88 | 39.29 | 910,200 | +0.53(+1.37%) |
Feb 24, 2011 | 38.73 | 39.03 | 38.54 | 38.76 | 1,389,394 | -0.05(-0.12%) |
Feb 23, 2011 | 39.19 | 39.23 | 38.52 | 38.80 | 1,724,672 | -0.35(-0.89%) |
Feb 22, 2011 | 39.44 | 39.75 | 39.10 | 39.16 | 1,322,300 | -0.68(-1.71%) |
Feb 18, 2011 | 40.03 | 40.21 | 39.72 | 39.84 | 1,954,266 | -0.19(-0.46%) |
Feb 17, 2011 | 39.83 | 40.05 | 39.60 | 40.02 | 1,512,002 | -0.03(-0.07%) |
Feb 16, 2011 | 39.63 | 40.16 | 39.59 | 40.05 | 1,821,970 | +0.49(+1.25%) |
Feb 15, 2011 | 39.02 | 39.60 | 38.75 | 39.55 | 1,920,518 | +0.27(+0.70%) |
Feb 14, 2011 | 39.23 | 39.37 | 38.84 | 39.28 | 2,300,764 | +0.02(+0.06%) |
Feb 11, 2011 | 38.52 | 39.85 | 38.44 | 39.26 | 3,085,198 | +1.17(+3.07%) |
Feb 10, 2011 | 37.89 | 38.09 | 37.72 | 38.09 | 1,039,340 | +0.09(+0.24%) |
Feb 09, 2011 | 38.25 | 38.33 | 37.85 | 37.99 | 1,203,198 | -0.39(-1.00%) |
Feb 08, 2011 | 38.05 | 38.38 | 37.99 | 38.38 | 1,129,632 | +0.40(+1.05%) |
Feb 07, 2011 | 38.32 | 38.62 | 37.92 | 37.98 | 1,160,216 | -0.30(-0.78%) |
Feb 04, 2011 | 38.11 | 39.14 | 38.05 | 38.28 | 2,122,590 | +0.85(+2.27%) |
Feb 03, 2011 | 37.21 | 37.59 | 36.98 | 37.43 | 922,454 | +0.12(+0.34%) |
Feb 02, 2011 | 37.34 | 37.45 | 37.24 | 37.30 | 791,414 | -0.07(-0.19%) |
Feb 01, 2011 | 37.06 | 37.70 | 37.02 | 37.38 | 1,567,566 | +0.45(+1.22%) |
Jan 31, 2011 | 37.15 | 37.42 | 36.78 | 36.92 | 1,929,072 | -0.22(-0.58%) |
Jan 28, 2011 | 37.66 | 37.78 | 36.96 | 37.14 | 1,454,138 | -0.52(-1.37%) |
Jan 27, 2011 | 36.76 | 38.05 | 36.66 | 37.66 | 2,636,766 | +0.90(+2.45%) |
Jan 26, 2011 | 36.72 | 36.88 | 36.48 | 36.76 | 1,377,664 | +0.04(+0.11%) |
Jan 25, 2011 | 35.41 | 37.10 | 35.34 | 36.72 | 2,751,838 | +1.38(+3.91%) |
Jan 24, 2011 | 35.38 | 35.59 | 35.17 | 35.34 | 742,820 | -0.02(-0.04%) |
Jan 21, 2011 | 35.62 | 35.70 | 35.13 | 35.35 | 2,194,908 | -0.07(-0.20%) |
Jan 20, 2011 | 35.52 | 35.73 | 35.26 | 35.42 | 1,336,982 | -0.14(-0.41%) |
Jan 19, 2011 | 35.48 | 35.76 | 35.29 | 35.56 | 1,295,766 | -0.07(-0.18%) |
Jan 18, 2011 | 35.51 | 35.70 | 35.16 | 35.63 | 2,846,784 | +0.03(+0.07%) |
Jan 14, 2011 | 35.05 | 35.66 | 35.02 | 35.60 | 2,117,416 | +0.50(+1.42%) |
Jan 13, 2011 | 34.85 | 35.10 | 34.78 | 35.10 | 950,028 | +0.25(+0.72%) |
Jan 12, 2011 | 35.06 | 35.06 | 34.56 | 34.85 | 1,180,380 | -0.15(-0.41%) |
Jan 11, 2011 | 34.83 | 35.21 | 34.75 | 35.00 | 950,962 | +0.30(+0.88%) |
Jan 10, 2011 | 34.47 | 34.73 | 34.42 | 34.70 | 1,217,104 | +0.09(+0.25%) |
Jan 07, 2011 | 34.52 | 34.72 | 34.07 | 34.61 | 1,295,296 | +0.08(+0.22%) |
Jan 06, 2011 | 34.72 | 34.92 | 34.51 | 34.53 | 1,847,198 | -0.20(-0.56%) |
Jan 05, 2011 | 35.09 | 35.15 | 34.69 | 34.73 | 1,959,158 | -0.43(-1.22%) |
Jan 04, 2011 | 34.81 | 35.21 | 34.55 | 35.16 | 2,047,114 | +0.50(+1.46%) |