Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.50 | 46.92 | 46.27 | 46.69 | 1,130,838 | +0.42(+0.91%) |
Dec 29, 2011 | 45.69 | 46.40 | 45.60 | 46.27 | 792,865 | +0.53(+1.16%) |
Dec 28, 2011 | 46.84 | 46.84 | 45.54 | 45.74 | 1,138,797 | -1.19(-2.54%) |
Dec 27, 2011 | 46.32 | 47.13 | 46.16 | 46.93 | 942,627 | +0.60(+1.30%) |
Dec 23, 2011 | 46.05 | 46.50 | 46.00 | 46.33 | 1,088,024 | +1.00(+2.21%) |
Dec 21, 2011 | 45.13 | 45.35 | 44.37 | 45.33 | 1,021,063 | -0.15(-0.33%) |
Dec 20, 2011 | 45.18 | 45.54 | 44.57 | 45.48 | 1,627,406 | +1.13(+2.55%) |
Dec 19, 2011 | 45.79 | 45.79 | 44.11 | 44.35 | 1,316,628 | -0.98(-2.16%) |
Dec 16, 2011 | 44.84 | 45.54 | 43.82 | 45.33 | 2,543,728 | +0.47(+1.05%) |
Dec 15, 2011 | 43.96 | 44.96 | 43.95 | 44.86 | 1,420,661 | +1.33(+3.06%) |
Dec 14, 2011 | 45.69 | 45.91 | 43.33 | 43.53 | 2,831,027 | -2.20(-4.81%) |
Dec 13, 2011 | 46.52 | 46.88 | 45.22 | 45.73 | 1,255,071 | -0.48(-1.04%) |
Dec 12, 2011 | 46.46 | 46.96 | 45.49 | 46.21 | 1,159,732 | -0.90(-1.91%) |
Dec 09, 2011 | 45.58 | 47.21 | 45.16 | 47.11 | 1,717,013 | +1.97(+4.36%) |
Dec 08, 2011 | 46.73 | 47.10 | 44.97 | 45.14 | 2,184,526 | -1.63(-3.49%) |
Dec 07, 2011 | 46.70 | 46.96 | 45.72 | 46.77 | 1,254,362 | +0.21(+0.45%) |
Dec 06, 2011 | 46.87 | 47.18 | 46.51 | 46.56 | 1,282,704 | +0.18(+0.39%) |
Dec 05, 2011 | 46.97 | 47.35 | 46.05 | 46.38 | 1,593,485 | +0.19(+0.41%) |
Dec 02, 2011 | 46.44 | 47.58 | 45.95 | 46.19 | 1,981,451 | +0.44(+0.96%) |
Dec 01, 2011 | 45.79 | 47.33 | 45.74 | 45.75 | 1,817,365 | -0.46(-1.00%) |
Nov 30, 2011 | 45.06 | 46.21 | 44.41 | 46.21 | 1,726,749 | +2.41(+5.50%) |
Nov 29, 2011 | 43.86 | 44.48 | 43.61 | 43.80 | 1,821,613 | +0.06(+0.14%) |
Nov 28, 2011 | 42.79 | 43.85 | 42.65 | 43.74 | 1,341,053 | +1.90(+4.54%) |
Nov 25, 2011 | 41.42 | 42.24 | 41.21 | 41.84 | 860,984 | +0.03(+0.07%) |
Nov 23, 2011 | 42.38 | 42.44 | 41.79 | 41.81 | 1,711,229 | -1.01(-2.36%) |
Nov 22, 2011 | 42.64 | 42.90 | 42.06 | 42.82 | 1,301,168 | +0.41(+0.97%) |
Nov 21, 2011 | 41.76 | 43.10 | 41.75 | 42.41 | 2,720,519 | -0.07(-0.16%) |
Nov 18, 2011 | 42.18 | 42.95 | 41.69 | 42.48 | 1,645,174 | +0.49(+1.17%) |
Nov 17, 2011 | 42.92 | 42.97 | 41.65 | 41.99 | 1,458,092 | -0.83(-1.94%) |
Nov 16, 2011 | 42.68 | 43.57 | 42.68 | 42.82 | 1,238,784 | -0.39(-0.90%) |
Nov 15, 2011 | 42.66 | 43.86 | 42.66 | 43.21 | 1,814,430 | +0.17(+0.39%) |
Nov 14, 2011 | 42.81 | 43.29 | 42.65 | 43.04 | 1,250,912 | -0.13(-0.30%) |
Nov 11, 2011 | 42.08 | 43.47 | 42.06 | 43.17 | 1,812,824 | +1.75(+4.23%) |
Nov 10, 2011 | 41.66 | 42.51 | 40.85 | 41.42 | 2,227,783 | -0.06(-0.14%) |
Nov 09, 2011 | 41.85 | 42.29 | 41.38 | 41.48 | 1,548,885 | -1.36(-3.17%) |
Nov 08, 2011 | 42.55 | 43.11 | 42.06 | 42.84 | 1,806,167 | +0.49(+1.16%) |
Nov 07, 2011 | 43.93 | 44.22 | 41.27 | 42.35 | 5,066,952 | -2.02(-4.55%) |
Nov 04, 2011 | 43.51 | 44.40 | 42.85 | 44.37 | 2,706,372 | +0.77(+1.77%) |
Nov 03, 2011 | 41.58 | 44.82 | 40.33 | 43.60 | 7,666,717 | +5.10(+13.25%) |
Nov 02, 2011 | 38.85 | 39.25 | 37.94 | 38.50 | 2,765,925 | +0.37(+0.97%) |
Nov 01, 2011 | 38.44 | 38.79 | 37.36 | 38.13 | 2,772,681 | -1.43(-3.61%) |
Oct 31, 2011 | 40.23 | 40.61 | 39.55 | 39.56 | 1,980,014 | -1.47(-3.58%) |
Oct 28, 2011 | 40.74 | 41.28 | 40.57 | 41.03 | 1,085,255 | +0.24(+0.59%) |
Oct 27, 2011 | 39.78 | 41.10 | 39.30 | 40.79 | 2,198,173 | +1.81(+4.64%) |
Oct 26, 2011 | 38.52 | 39.18 | 37.73 | 38.98 | 1,556,598 | +0.58(+1.51%) |
Oct 25, 2011 | 38.42 | 38.71 | 37.83 | 38.40 | 1,731,138 | -0.36(-0.93%) |
Oct 24, 2011 | 37.73 | 39.00 | 37.42 | 38.76 | 1,532,178 | +1.40(+3.75%) |
Oct 21, 2011 | 36.82 | 37.80 | 36.45 | 37.36 | 1,851,052 | +1.38(+3.84%) |
Oct 20, 2011 | 37.00 | 37.06 | 35.71 | 35.98 | 1,705,764 | -1.20(-3.23%) |
Oct 19, 2011 | 36.43 | 37.78 | 35.89 | 37.18 | 2,772,721 | +1.05(+2.91%) |
Oct 18, 2011 | 36.70 | 36.74 | 35.60 | 36.13 | 1,401,524 | -0.09(-0.25%) |
Oct 17, 2011 | 36.29 | 36.77 | 36.09 | 36.22 | 1,613,124 | -0.15(-0.41%) |
Oct 14, 2011 | 35.95 | 36.47 | 35.56 | 36.37 | 1,708,596 | +0.91(+2.57%) |
Oct 13, 2011 | 35.39 | 35.70 | 34.68 | 35.46 | 2,447,046 | -0.29(-0.81%) |
Oct 12, 2011 | 36.08 | 36.08 | 34.98 | 35.75 | 2,618,630 | +0.45(+1.27%) |
Oct 11, 2011 | 35.33 | 35.82 | 35.05 | 35.30 | 2,434,800 | -0.23(-0.65%) |
Oct 10, 2011 | 35.65 | 36.50 | 35.10 | 35.53 | 1,639,051 | +0.54(+1.54%) |
Oct 07, 2011 | 36.28 | 36.38 | 34.99 | 34.99 | 1,855,072 | -1.12(-3.10%) |
Oct 06, 2011 | 35.54 | 36.30 | 35.51 | 36.11 | 2,130,486 | +1.03(+2.94%) |
Oct 05, 2011 | 33.83 | 35.21 | 33.11 | 35.08 | 1,840,341 | +1.23(+3.63%) |
Oct 04, 2011 | 33.20 | 33.96 | 32.05 | 33.85 | 5,188,111 | -0.06(-0.18%) |
Oct 03, 2011 | 36.74 | 37.12 | 33.84 | 33.91 | 4,376,585 | -3.21(-8.65%) |
Sep 30, 2011 | 36.80 | 37.86 | 36.39 | 37.12 | 2,997,298 | -0.36(-0.96%) |
Sep 29, 2011 | 39.51 | 39.61 | 36.64 | 37.48 | 2,374,030 | -1.33(-3.43%) |
Sep 28, 2011 | 40.22 | 40.54 | 38.66 | 38.81 | 2,397,965 | -1.25(-3.12%) |
Sep 27, 2011 | 39.71 | 40.53 | 39.48 | 40.06 | 2,856,644 | +1.07(+2.74%) |
Sep 26, 2011 | 38.33 | 39.06 | 36.64 | 38.99 | 2,810,726 | +0.80(+2.09%) |
Sep 23, 2011 | 35.97 | 38.34 | 35.76 | 38.19 | 3,527,577 | +1.74(+4.77%) |
Sep 22, 2011 | 35.85 | 37.20 | 34.12 | 36.45 | 4,064,118 | -1.18(-3.14%) |
Sep 21, 2011 | 39.68 | 39.68 | 37.39 | 37.63 | 5,182,698 | -2.15(-5.40%) |
Sep 20, 2011 | 40.07 | 40.82 | 39.60 | 39.78 | 2,744,477 | -0.54(-1.34%) |
Sep 19, 2011 | 41.13 | 41.58 | 39.95 | 40.32 | 1,916,128 | -1.68(-4.00%) |
Sep 16, 2011 | 41.95 | 42.90 | 41.68 | 42.00 | 3,102,772 | +0.25(+0.60%) |
Sep 15, 2011 | 41.03 | 42.15 | 40.77 | 41.75 | 3,369,954 | +1.20(+2.96%) |
Sep 14, 2011 | 40.22 | 41.25 | 39.27 | 40.55 | 3,013,219 | +0.82(+2.06%) |
Sep 13, 2011 | 39.84 | 40.08 | 39.27 | 39.73 | 3,116,487 | +0.21(+0.53%) |
Sep 12, 2011 | 40.10 | 40.12 | 38.76 | 39.52 | 4,817,578 | -1.39(-3.40%) |
Sep 09, 2011 | 42.19 | 42.45 | 40.53 | 40.91 | 3,184,197 | -1.80(-4.21%) |
Sep 08, 2011 | 43.72 | 44.24 | 42.65 | 42.71 | 2,897,335 | -1.54(-3.48%) |
Sep 07, 2011 | 43.83 | 44.55 | 43.39 | 44.25 | 2,713,618 | +1.10(+2.55%) |
Sep 06, 2011 | 41.89 | 43.47 | 41.39 | 43.15 | 2,821,565 | -0.32(-0.74%) |
Sep 02, 2011 | 42.70 | 44.16 | 42.53 | 43.47 | 2,277,183 | -0.51(-1.16%) |
Sep 01, 2011 | 44.42 | 45.51 | 43.77 | 43.98 | 3,305,217 | -1.00(-2.22%) |
Aug 31, 2011 | 44.89 | 45.92 | 44.55 | 44.98 | 3,252,776 | +0.59(+1.33%) |
Aug 30, 2011 | 44.24 | 44.80 | 43.71 | 44.39 | 2,089,696 | -0.27(-0.60%) |
Aug 29, 2011 | 43.59 | 44.69 | 43.49 | 44.66 | 2,365,663 | +1.90(+4.44%) |
Aug 26, 2011 | 41.41 | 43.02 | 40.31 | 42.76 | 2,302,623 | +0.66(+1.57%) |
Aug 25, 2011 | 42.72 | 43.31 | 41.90 | 42.10 | 2,098,028 | -0.32(-0.75%) |
Aug 24, 2011 | 41.53 | 42.48 | 41.34 | 42.42 | 2,189,924 | +0.80(+1.92%) |
Aug 23, 2011 | 39.77 | 41.80 | 39.44 | 41.62 | 2,731,051 | +2.27(+5.77%) |
Aug 22, 2011 | 40.66 | 40.85 | 39.15 | 39.35 | 2,688,589 | -0.31(-0.78%) |
Aug 19, 2011 | 38.65 | 40.06 | 38.22 | 39.66 | 5,138,102 | +0.25(+0.63%) |
Aug 18, 2011 | 41.29 | 41.36 | 39.11 | 39.41 | 3,368,200 | -2.73(-6.48%) |
Aug 17, 2011 | 40.49 | 42.71 | 40.20 | 42.14 | 3,408,338 | +2.09(+5.22%) |
Aug 16, 2011 | 40.35 | 41.18 | 39.58 | 40.05 | 3,676,006 | -0.02(-0.05%) |
Aug 15, 2011 | 40.70 | 41.20 | 39.86 | 40.07 | 2,828,882 | -0.22(-0.55%) |
Aug 12, 2011 | 39.30 | 41.07 | 38.95 | 40.29 | 3,807,860 | +1.61(+4.16%) |
Aug 11, 2011 | 38.59 | 39.22 | 37.85 | 38.68 | 6,395,207 | +0.19(+0.49%) |
Aug 10, 2011 | 40.20 | 40.20 | 38.42 | 38.49 | 3,949,994 | -1.92(-4.75%) |
Aug 09, 2011 | 37.03 | 41.46 | 38.42 | 40.41 | 6,400,974 | +2.17(+5.67%) |
Aug 08, 2011 | 37.03 | 39.81 | 35.80 | 38.24 | 8,150,591 | -0.67(-1.72%) |
Aug 05, 2011 | 41.48 | 43.14 | 36.42 | 38.91 | 16,194,705 | -1.94(-4.75%) |
Aug 04, 2011 | 50.48 | 50.50 | 40.43 | 40.85 | 13,980,437 | -11.41(-21.83%) |
Aug 03, 2011 | 52.13 | 52.83 | 51.10 | 52.26 | 2,795,738 | -0.36(-0.68%) |
Aug 02, 2011 | 54.15 | 54.48 | 52.58 | 52.62 | 2,019,997 | -1.69(-3.11%) |
Aug 01, 2011 | 55.43 | 55.88 | 54.13 | 54.31 | 1,536,613 | -0.72(-1.31%) |
Jul 29, 2011 | 54.59 | 55.28 | 53.88 | 55.03 | 2,359,579 | -0.38(-0.69%) |
Jul 28, 2011 | 55.50 | 56.05 | 55.13 | 55.41 | 3,896,639 | -0.27(-0.48%) |
Jul 27, 2011 | 55.66 | 57.24 | 55.21 | 55.68 | 3,739,831 | -0.04(-0.07%) |
Jul 26, 2011 | 55.60 | 56.00 | 55.00 | 55.72 | 1,360,464 | -0.13(-0.23%) |
Jul 25, 2011 | 56.00 | 56.24 | 55.55 | 55.85 | 837,574 | -0.66(-1.17%) |
Jul 22, 2011 | 56.72 | 56.83 | 56.42 | 56.51 | 1,352,305 | -0.22(-0.39%) |
Jul 21, 2011 | 55.72 | 57.21 | 55.15 | 56.73 | 2,346,815 | +1.34(+2.42%) |
Jul 20, 2011 | 55.68 | 56.00 | 54.83 | 55.39 | 906,974 | -0.19(-0.34%) |
Jul 19, 2011 | 55.67 | 56.48 | 54.95 | 55.58 | 1,923,883 | +0.57(+1.04%) |
Jul 18, 2011 | 55.04 | 56.31 | 54.43 | 55.01 | 2,432,085 | +0.01(+0.02%) |
Jul 15, 2011 | 53.73 | 55.55 | 53.63 | 55.00 | 4,541,430 | +2.39(+4.54%) |
Jul 14, 2011 | 53.25 | 53.29 | 51.99 | 52.61 | 775,104 | -0.38(-0.72%) |
Jul 13, 2011 | 52.27 | 54.04 | 52.27 | 52.99 | 1,155,658 | +0.68(+1.30%) |
Jul 12, 2011 | 52.38 | 52.99 | 51.82 | 52.31 | 1,442,962 | +0.03(+0.06%) |
Jul 11, 2011 | 53.10 | 53.75 | 51.94 | 52.28 | 2,144,064 | -1.06(-1.99%) |
Jul 08, 2011 | 53.07 | 53.62 | 52.80 | 53.34 | 696,549 | -0.18(-0.34%) |
Jul 07, 2011 | 53.81 | 54.50 | 53.41 | 53.52 | 1,330,317 | +0.03(+0.06%) |
Jul 06, 2011 | 53.65 | 53.96 | 53.18 | 53.49 | 1,328,415 | -0.26(-0.48%) |
Jul 05, 2011 | 52.79 | 53.99 | 52.59 | 53.75 | 1,583,562 | +1.44(+2.75%) |
Jul 01, 2011 | 51.67 | 52.44 | 51.35 | 52.31 | 1,024,931 | +0.35(+0.67%) |
Jun 30, 2011 | 52.88 | 53.11 | 51.71 | 51.96 | 1,964,278 | -0.70(-1.33%) |
Jun 29, 2011 | 52.12 | 52.80 | 52.00 | 52.66 | 1,631,689 | +0.84(+1.62%) |
Jun 28, 2011 | 51.04 | 51.87 | 50.86 | 51.82 | 1,678,365 | +0.81(+1.59%) |
Jun 27, 2011 | 49.60 | 51.10 | 49.60 | 51.01 | 1,393,532 | +1.26(+2.53%) |
Jun 24, 2011 | 51.71 | 51.76 | 49.60 | 49.75 | 1,723,518 | -1.98(-3.83%) |
Jun 23, 2011 | 50.79 | 51.77 | 50.51 | 51.73 | 3,094,138 | +0.18(+0.35%) |
Jun 22, 2011 | 51.14 | 52.05 | 50.89 | 51.55 | 1,490,509 | +0.15(+0.29%) |
Jun 21, 2011 | 51.19 | 51.50 | 50.96 | 51.40 | 976,449 | +0.43(+0.84%) |
Jun 20, 2011 | 50.99 | 51.07 | 50.79 | 50.97 | 1,315,168 | +0.44(+0.87%) |
Jun 17, 2011 | 50.30 | 50.93 | 50.00 | 50.53 | 2,896,794 | +0.34(+0.68%) |
Jun 16, 2011 | 51.38 | 51.47 | 49.49 | 50.19 | 2,826,879 | -1.21(-2.35%) |
Jun 15, 2011 | 53.39 | 53.39 | 51.31 | 51.40 | 3,086,480 | -2.40(-4.46%) |
Jun 14, 2011 | 53.30 | 54.16 | 52.90 | 53.80 | 2,279,392 | +0.87(+1.64%) |
Jun 13, 2011 | 52.52 | 54.67 | 52.48 | 52.93 | 2,934,397 | +0.10(+0.19%) |
Jun 10, 2011 | 53.96 | 53.96 | 52.22 | 52.83 | 1,999,529 | -0.97(-1.80%) |
Jun 09, 2011 | 52.48 | 53.98 | 52.41 | 53.80 | 1,544,280 | +1.44(+2.75%) |
Jun 08, 2011 | 53.42 | 53.56 | 52.15 | 52.36 | 2,006,167 | -1.15(-2.15%) |
Jun 07, 2011 | 52.89 | 54.14 | 52.78 | 53.51 | 2,198,036 | +0.81(+1.54%) |
Jun 06, 2011 | 53.15 | 53.66 | 52.42 | 52.70 | 2,911,742 | -0.75(-1.40%) |
Jun 03, 2011 | 51.82 | 53.53 | 51.13 | 53.45 | 3,074,480 | +3.92(+7.91%) |
May 24, 2011 | 49.20 | 50.89 | 48.83 | 49.53 | 4,132,735 | +1.29(+2.67%) |
May 23, 2011 | 49.38 | 49.38 | 48.15 | 48.24 | 1,613,295 | -1.28(-2.58%) |
May 20, 2011 | 49.64 | 50.07 | 49.25 | 49.52 | 2,378,475 | -0.38(-0.76%) |
May 19, 2011 | 50.14 | 50.41 | 49.60 | 49.90 | 1,750,982 | -0.13(-0.26%) |
May 18, 2011 | 49.75 | 50.31 | 49.10 | 50.03 | 2,312,994 | +0.37(+0.75%) |
May 17, 2011 | 50.25 | 50.50 | 49.46 | 49.66 | 2,062,157 | -0.90(-1.78%) |
May 16, 2011 | 50.36 | 51.27 | 49.80 | 50.56 | 1,582,065 | +0.49(+0.98%) |
May 13, 2011 | 51.82 | 51.94 | 49.98 | 50.07 | 2,272,412 | -1.84(-3.54%) |
May 12, 2011 | 51.61 | 52.12 | 50.72 | 51.91 | 1,836,646 | +0.02(+0.04%) |
May 11, 2011 | 53.22 | 53.32 | 51.76 | 51.89 | 3,830,818 | -1.33(-2.50%) |
May 10, 2011 | 51.88 | 53.76 | 51.39 | 53.22 | 3,437,556 | +1.34(+2.58%) |
May 09, 2011 | 51.58 | 52.94 | 50.50 | 51.88 | 6,162,732 | +1.88(+3.76%) |
May 06, 2011 | 49.41 | 50.19 | 49.11 | 50.00 | 2,551,945 | +0.90(+1.83%) |
May 05, 2011 | 48.45 | 49.43 | 48.09 | 49.10 | 3,427,632 | +0.11(+0.22%) |
May 04, 2011 | 48.20 | 49.40 | 48.12 | 48.99 | 3,191,284 | +0.69(+1.43%) |
May 03, 2011 | 49.16 | 49.47 | 47.28 | 48.30 | 5,001,835 | -1.28(-2.58%) |
May 02, 2011 | 49.69 | 49.75 | 49.40 | 49.58 | 13,081,691 | -3.05(-5.80%) |
Apr 29, 2011 | 52.03 | 52.77 | 51.79 | 52.63 | 1,949,579 | +0.07(+0.13%) |
Apr 28, 2011 | 51.89 | 52.77 | 51.82 | 52.56 | 1,002,273 | +0.43(+0.82%) |
Apr 27, 2011 | 52.56 | 52.65 | 51.15 | 52.13 | 1,478,329 | +0.17(+0.33%) |
Apr 26, 2011 | 52.52 | 52.74 | 51.71 | 51.96 | 1,668,435 | -0.23(-0.44%) |
Apr 25, 2011 | 52.83 | 52.87 | 51.75 | 52.19 | 929,705 | -0.23(-0.44%) |
Apr 21, 2011 | 52.83 | 52.90 | 51.14 | 52.42 | 3,125,372 | +0.11(+0.21%) |
Apr 20, 2011 | 53.84 | 53.90 | 52.20 | 52.31 | 1,799,369 | -0.93(-1.75%) |
Apr 19, 2011 | 52.60 | 53.28 | 52.55 | 53.24 | 915,826 | +0.60(+1.14%) |
Apr 18, 2011 | 52.65 | 52.82 | 51.84 | 52.64 | 2,227,079 | -0.48(-0.90%) |
Apr 15, 2011 | 52.58 | 53.52 | 52.47 | 53.12 | 2,327,020 | +0.34(+0.64%) |
Apr 14, 2011 | 51.95 | 52.90 | 51.61 | 52.78 | 1,727,017 | +0.22(+0.42%) |
Apr 13, 2011 | 53.01 | 53.59 | 52.06 | 52.56 | 1,730,388 | -0.05(-0.10%) |
Apr 12, 2011 | 53.14 | 53.40 | 52.20 | 52.61 | 2,166,691 | -0.63(-1.18%) |
Apr 11, 2011 | 53.64 | 55.00 | 52.94 | 53.24 | 2,021,900 | -0.81(-1.50%) |
Apr 08, 2011 | 52.17 | 54.21 | 52.17 | 54.05 | 2,467,510 | +2.10(+4.04%) |
Apr 07, 2011 | 52.26 | 52.39 | 51.35 | 51.95 | 3,408,783 | -0.42(-0.80%) |
Apr 06, 2011 | 54.44 | 54.94 | 52.26 | 52.37 | 6,435,626 | -1.59(-2.95%) |
Apr 05, 2011 | 52.77 | 54.99 | 52.74 | 53.96 | 8,693,684 | +0.98(+1.85%) |
Apr 04, 2011 | 53.21 | 53.27 | 52.59 | 52.98 | 3,750,185 | -0.27(-0.51%) |
Apr 01, 2011 | 50.10 | 53.98 | 50.10 | 53.25 | 7,016,379 | +3.44(+6.91%) |
Mar 31, 2011 | 50.12 | 51.13 | 49.63 | 49.81 | 6,106,913 | -0.27(-0.54%) |
Mar 30, 2011 | 48.94 | 50.20 | 47.23 | 50.08 | 19,673,300 | +5.69(+12.82%) |
Mar 29, 2011 | 44.33 | 44.79 | 44.21 | 44.39 | 3,724,243 | +0.13(+0.29%) |
Mar 28, 2011 | 45.03 | 45.29 | 44.21 | 44.26 | 1,717,390 | -0.66(-1.47%) |
Mar 25, 2011 | 45.18 | 45.99 | 44.85 | 44.92 | 1,630,374 | -0.09(-0.20%) |
Mar 24, 2011 | 44.71 | 45.17 | 44.23 | 45.01 | 3,035,742 | +0.51(+1.15%) |
Mar 23, 2011 | 41.94 | 44.50 | 41.93 | 44.50 | 3,696,896 | +2.16(+5.10%) |
Mar 22, 2011 | 41.42 | 42.49 | 41.33 | 42.34 | 3,938,274 | +0.79(+1.90%) |
Mar 21, 2011 | 41.23 | 41.63 | 41.12 | 41.55 | 1,567,725 | +1.66(+4.16%) |
Mar 18, 2011 | 39.75 | 40.00 | 39.66 | 39.89 | 1,811,293 | +0.34(+0.86%) |
Mar 17, 2011 | 39.92 | 39.98 | 39.35 | 39.55 | 2,885,853 | -0.37(-0.93%) |
Mar 16, 2011 | 39.84 | 40.08 | 39.16 | 39.92 | 2,787,872 | -0.28(-0.70%) |
Mar 15, 2011 | 40.13 | 40.37 | 40.02 | 40.20 | 1,869,538 | -0.35(-0.86%) |
Mar 14, 2011 | 39.76 | 40.68 | 39.43 | 40.55 | 1,921,944 | +0.48(+1.20%) |
Mar 11, 2011 | 39.11 | 40.33 | 38.75 | 40.07 | 2,422,953 | +0.83(+2.12%) |
Mar 10, 2011 | 39.57 | 39.89 | 39.04 | 39.24 | 1,474,042 | -0.75(-1.88%) |
Mar 09, 2011 | 38.51 | 40.20 | 38.29 | 39.99 | 2,244,171 | +1.34(+3.47%) |
Mar 08, 2011 | 39.18 | 39.48 | 38.22 | 38.65 | 2,494,704 | -0.74(-1.88%) |
Mar 07, 2011 | 39.90 | 40.17 | 39.13 | 39.39 | 1,207,563 | -0.47(-1.18%) |
Mar 04, 2011 | 39.68 | 40.29 | 39.50 | 39.86 | 1,184,923 | -0.22(-0.55%) |
Mar 03, 2011 | 39.30 | 40.10 | 39.03 | 40.08 | 1,764,405 | +0.77(+1.96%) |
Mar 02, 2011 | 39.38 | 40.04 | 39.18 | 39.31 | 1,519,351 | -0.48(-1.21%) |
Mar 01, 2011 | 40.00 | 40.12 | 39.65 | 39.79 | 1,607,747 | -0.29(-0.72%) |
Feb 28, 2011 | 40.03 | 40.26 | 39.62 | 40.08 | 2,004,863 | -0.03(-0.07%) |
Feb 25, 2011 | 40.65 | 41.00 | 40.07 | 40.11 | 2,081,920 | +0.11(+0.27%) |
Feb 24, 2011 | 40.49 | 41.07 | 39.71 | 40.00 | 3,690,600 | +1.29(+3.33%) |
Feb 23, 2011 | 39.89 | 39.99 | 38.41 | 38.71 | 2,407,569 | -1.31(-3.27%) |
Feb 22, 2011 | 40.26 | 40.40 | 39.79 | 40.02 | 1,434,233 | -0.45(-1.11%) |
Feb 18, 2011 | 40.98 | 40.98 | 40.31 | 40.47 | 1,091,950 | -0.34(-0.83%) |
Feb 17, 2011 | 41.49 | 41.67 | 39.81 | 40.81 | 2,522,650 | -0.59(-1.43%) |
Feb 16, 2011 | 40.84 | 41.70 | 40.74 | 41.40 | 1,336,986 | +0.50(+1.22%) |
Feb 15, 2011 | 41.34 | 41.38 | 40.81 | 40.90 | 1,573,867 | -0.24(-0.58%) |
Feb 14, 2011 | 40.83 | 42.03 | 40.68 | 41.14 | 1,383,476 | +0.60(+1.48%) |
Feb 11, 2011 | 40.73 | 40.98 | 40.43 | 40.54 | 1,371,129 | -0.46(-1.12%) |
Feb 10, 2011 | 40.06 | 41.00 | 39.99 | 41.00 | 1,894,798 | +0.80(+1.99%) |
Feb 09, 2011 | 39.73 | 40.88 | 39.52 | 40.20 | 1,914,428 | +0.53(+1.34%) |
Feb 08, 2011 | 40.11 | 40.26 | 39.50 | 39.67 | 755,920 | -0.13(-0.33%) |
Feb 07, 2011 | 40.05 | 40.27 | 39.53 | 39.80 | 1,162,623 | -0.27(-0.67%) |
Feb 04, 2011 | 39.19 | 40.17 | 39.19 | 40.07 | 1,273,516 | +0.87(+2.22%) |
Feb 03, 2011 | 39.06 | 39.39 | 38.59 | 39.20 | 1,606,762 | +0.37(+0.95%) |
Feb 02, 2011 | 39.07 | 39.37 | 38.50 | 38.83 | 2,328,881 | -0.16(-0.41%) |
Feb 01, 2011 | 38.22 | 40.92 | 37.50 | 38.99 | 7,217,881 | +2.46(+6.73%) |
Jan 31, 2011 | 37.22 | 37.31 | 35.97 | 36.53 | 2,499,149 | -0.56(-1.51%) |
Jan 28, 2011 | 36.91 | 37.63 | 36.77 | 37.09 | 2,418,495 | +0.11(+0.30%) |
Jan 27, 2011 | 36.02 | 37.58 | 36.02 | 36.98 | 2,485,335 | +0.77(+2.13%) |
Jan 26, 2011 | 35.46 | 36.28 | 35.30 | 36.21 | 1,525,378 | +1.01(+2.87%) |
Jan 25, 2011 | 35.19 | 35.33 | 34.97 | 35.20 | 1,131,291 | -0.12(-0.34%) |
Jan 24, 2011 | 35.07 | 35.75 | 35.04 | 35.32 | 1,648,769 | +0.33(+0.94%) |
Jan 21, 2011 | 35.46 | 35.92 | 34.78 | 34.99 | 2,722,330 | -0.36(-1.02%) |
Jan 20, 2011 | 34.80 | 35.42 | 34.05 | 35.35 | 3,297,598 | +0.35(+1.00%) |
Jan 19, 2011 | 35.45 | 35.69 | 34.87 | 35.00 | 1,698,004 | -0.44(-1.24%) |
Jan 18, 2011 | 35.15 | 35.64 | 35.05 | 35.44 | 2,550,468 | +0.41(+1.17%) |
Jan 14, 2011 | 35.46 | 35.73 | 34.98 | 35.03 | 2,925,273 | -0.54(-1.52%) |
Jan 13, 2011 | 35.56 | 35.79 | 35.12 | 35.57 | 2,987,097 | -0.06(-0.17%) |
Jan 12, 2011 | 35.90 | 36.29 | 35.39 | 35.63 | 3,877,583 | +0.56(+1.60%) |
Jan 11, 2011 | 35.17 | 35.76 | 35.07 | 35.07 | 2,410,061 | +0.07(+0.20%) |
Jan 10, 2011 | 35.50 | 35.69 | 34.39 | 35.00 | 2,803,174 | -0.64(-1.80%) |
Jan 07, 2011 | 35.57 | 37.05 | 35.22 | 35.64 | 5,481,195 | +0.09(+0.25%) |
Jan 06, 2011 | 30.00 | 35.72 | 29.98 | 35.55 | 15,853,286 | +5.60(+18.70%) |
Jan 05, 2011 | 29.57 | 30.38 | 29.27 | 29.95 | 3,847,278 | +0.55(+1.87%) |
Jan 04, 2011 | 29.16 | 29.76 | 29.00 | 29.40 | 3,314,966 | +0.55(+1.91%) |