Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.70 | 32.74 | 31.96 | 32.24 | 13,763,424 | -0.12(-0.36%) |
Jan 30, 2012 | 32.01 | 32.59 | 31.71 | 32.36 | 16,974,264 | -0.15(-0.46%) |
Jan 27, 2012 | 31.98 | 32.65 | 31.94 | 32.51 | 13,596,703 | +0.36(+1.12%) |
Jan 26, 2012 | 32.77 | 33.27 | 32.05 | 32.15 | 23,860,744 | -0.51(-1.55%) |
Jan 25, 2012 | 31.42 | 32.74 | 31.41 | 32.65 | 21,226,204 | +1.19(+3.80%) |
Jan 24, 2012 | 31.21 | 31.66 | 31.07 | 31.46 | 15,715,886 | +0.01(+0.04%) |
Jan 23, 2012 | 30.68 | 31.54 | 30.57 | 31.44 | 21,578,482 | +0.95(+3.10%) |
Jan 20, 2012 | 30.60 | 30.85 | 30.37 | 30.50 | 10,439,085 | -0.26(-0.83%) |
Jan 19, 2012 | 30.97 | 31.18 | 30.68 | 30.76 | 16,904,948 | +0.01(+0.04%) |
Jan 18, 2012 | 30.31 | 30.90 | 30.16 | 30.74 | 16,296,380 | +0.31(+1.01%) |
Jan 17, 2012 | 30.33 | 30.77 | 30.23 | 30.43 | 16,315,322 | +0.20(+0.67%) |
Jan 13, 2012 | 29.30 | 30.36 | 29.26 | 30.23 | 19,683,466 | +0.54(+1.81%) |
Jan 12, 2012 | 29.15 | 29.97 | 28.80 | 29.69 | 22,859,602 | +0.25(+0.85%) |
Jan 11, 2012 | 28.69 | 29.53 | 28.53 | 29.44 | 14,108,785 | +0.70(+2.42%) |
Jan 10, 2012 | 28.39 | 28.77 | 28.22 | 28.75 | 15,995,029 | +1.02(+3.67%) |
Jan 09, 2012 | 28.06 | 28.08 | 27.68 | 27.73 | 10,536,786 | +0.05(+0.17%) |
Jan 06, 2012 | 28.31 | 28.36 | 27.42 | 27.68 | 18,233,488 | -0.60(-2.14%) |
Jan 05, 2012 | 28.46 | 28.69 | 28.12 | 28.29 | 14,101,169 | -0.44(-1.53%) |
Jan 04, 2012 | 28.98 | 29.04 | 28.64 | 28.73 | 10,006,459 | +0.68(+2.41%) |
Dec 30, 2011 | 27.93 | 28.21 | 27.89 | 28.05 | 7,167,747 | -0.01(-0.05%) |
Dec 29, 2011 | 28.02 | 28.29 | 27.64 | 28.06 | 7,522,499 | +0.23(+0.83%) |
Dec 28, 2011 | 28.85 | 28.93 | 27.75 | 27.83 | 10,216,944 | -1.04(-3.61%) |
Dec 27, 2011 | 28.61 | 29.08 | 28.47 | 28.88 | 9,132,545 | +0.30(+1.03%) |
Dec 23, 2011 | 28.23 | 28.60 | 28.18 | 28.58 | 8,902,347 | +0.36(+1.28%) |
Dec 21, 2011 | 27.77 | 28.32 | 27.59 | 28.22 | 12,299,333 | +0.31(+1.11%) |
Dec 20, 2011 | 27.11 | 28.05 | 26.91 | 27.91 | 16,448,870 | +1.35(+5.09%) |
Dec 19, 2011 | 27.97 | 27.99 | 26.46 | 26.56 | 15,373,736 | -0.70(-2.58%) |
Dec 16, 2011 | 27.20 | 27.70 | 27.03 | 27.26 | 19,196,624 | +0.49(+1.81%) |
Dec 15, 2011 | 27.34 | 27.37 | 26.28 | 26.78 | 14,747,822 | -0.08(-0.29%) |
Dec 14, 2011 | 27.24 | 27.29 | 26.40 | 26.86 | 16,895,082 | -0.51(-1.87%) |
Dec 13, 2011 | 28.39 | 28.67 | 27.16 | 27.37 | 16,612,763 | -0.74(-2.62%) |
Dec 12, 2011 | 28.30 | 28.56 | 27.77 | 28.10 | 13,397,174 | -0.76(-2.64%) |
Dec 09, 2011 | 28.98 | 29.12 | 28.51 | 28.86 | 14,486,918 | +0.49(+1.71%) |
Dec 08, 2011 | 29.21 | 29.67 | 28.26 | 28.38 | 27,564,282 | -1.57(-5.24%) |
Dec 07, 2011 | 29.66 | 30.09 | 29.38 | 29.95 | 12,010,944 | +0.03(+0.09%) |
Dec 06, 2011 | 29.97 | 30.38 | 29.66 | 29.92 | 13,611,340 | -0.16(-0.55%) |
Dec 05, 2011 | 30.75 | 30.75 | 29.88 | 30.09 | 14,099,132 | -0.12(-0.41%) |
Dec 02, 2011 | 30.93 | 31.05 | 30.20 | 30.21 | 12,274,663 | -0.44(-1.43%) |
Dec 01, 2011 | 30.39 | 30.95 | 30.25 | 30.65 | 12,820,047 | -0.01(-0.04%) |
Nov 30, 2011 | 29.90 | 30.68 | 29.55 | 30.66 | 23,998,492 | +2.00(+6.96%) |
Nov 29, 2011 | 29.59 | 29.84 | 28.61 | 28.67 | 18,995,250 | -0.91(-3.08%) |
Nov 28, 2011 | 29.02 | 29.76 | 28.86 | 29.58 | 19,289,506 | +1.75(+6.27%) |
Nov 25, 2011 | 27.79 | 28.43 | 27.72 | 27.83 | 7,668,805 | -0.09(-0.31%) |
Nov 23, 2011 | 28.63 | 28.87 | 27.82 | 27.92 | 18,244,638 | -1.12(-3.87%) |
Nov 22, 2011 | 28.54 | 29.31 | 28.26 | 29.04 | 13,950,333 | +0.37(+1.31%) |
Nov 21, 2011 | 28.99 | 29.37 | 28.24 | 28.67 | 19,389,734 | -1.05(-3.53%) |
Nov 18, 2011 | 30.51 | 30.58 | 29.70 | 29.72 | 17,186,380 | -0.36(-1.20%) |
Nov 17, 2011 | 31.04 | 31.20 | 29.83 | 30.08 | 20,164,240 | -0.73(-2.37%) |
Nov 16, 2011 | 30.88 | 31.49 | 30.78 | 30.81 | 15,160,156 | -0.42(-1.35%) |
Nov 15, 2011 | 31.19 | 31.63 | 30.86 | 31.23 | 18,202,308 | -0.22(-0.69%) |
Nov 14, 2011 | 30.20 | 31.58 | 30.16 | 31.44 | 27,851,154 | +1.00(+3.30%) |
Nov 11, 2011 | 29.28 | 30.47 | 28.90 | 30.44 | 27,686,492 | +1.19(+4.06%) |
Nov 10, 2011 | 30.40 | 30.40 | 28.78 | 29.25 | 30,191,152 | -1.12(-3.67%) |
Nov 09, 2011 | 30.89 | 31.09 | 30.22 | 30.37 | 17,271,936 | -1.18(-3.75%) |
Nov 08, 2011 | 31.12 | 31.62 | 30.75 | 31.55 | 16,555,500 | +0.60(+1.95%) |
Nov 07, 2011 | 31.43 | 31.82 | 30.58 | 30.95 | 14,226,637 | -0.59(-1.87%) |
Nov 04, 2011 | 31.56 | 32.17 | 31.18 | 31.54 | 14,456,727 | -0.30(-0.95%) |
Nov 03, 2011 | 32.00 | 32.05 | 31.00 | 31.84 | 18,848,406 | +0.16(+0.52%) |
Nov 02, 2011 | 31.87 | 32.33 | 31.30 | 31.67 | 21,362,986 | +0.72(+2.33%) |
Nov 01, 2011 | 29.65 | 31.54 | 29.58 | 30.95 | 26,560,430 | +0.13(+0.43%) |
Oct 31, 2011 | 30.80 | 31.84 | 30.80 | 30.82 | 25,772,122 | -0.77(-2.45%) |
Oct 28, 2011 | 30.86 | 32.46 | 30.85 | 31.60 | 45,772,340 | +1.79(+6.01%) |
Oct 27, 2011 | 29.93 | 30.07 | 28.97 | 29.80 | 34,114,248 | +1.27(+4.44%) |
Oct 26, 2011 | 28.48 | 28.66 | 27.18 | 28.54 | 24,597,968 | +0.93(+3.38%) |
Oct 25, 2011 | 28.96 | 29.04 | 27.52 | 27.60 | 19,558,622 | -1.52(-5.21%) |
Oct 24, 2011 | 27.68 | 29.20 | 27.48 | 29.12 | 23,609,688 | +2.02(+7.44%) |
Oct 21, 2011 | 27.88 | 27.89 | 26.31 | 27.11 | 27,278,336 | -0.31(-1.13%) |
Oct 20, 2011 | 28.09 | 28.25 | 26.75 | 27.41 | 31,799,268 | -1.06(-3.71%) |
Oct 19, 2011 | 29.51 | 30.11 | 28.42 | 28.47 | 25,845,252 | -1.21(-4.09%) |
Oct 18, 2011 | 29.14 | 29.97 | 28.31 | 29.69 | 20,558,298 | +0.40(+1.37%) |
Oct 17, 2011 | 29.44 | 30.00 | 29.21 | 29.28 | 16,713,756 | -0.42(-1.41%) |
Oct 14, 2011 | 29.58 | 29.78 | 28.78 | 29.70 | 18,255,950 | +0.96(+3.33%) |
Oct 13, 2011 | 29.01 | 29.46 | 27.92 | 28.75 | 25,418,558 | -0.40(-1.37%) |
Oct 12, 2011 | 29.96 | 29.96 | 29.07 | 29.15 | 22,719,072 | -0.27(-0.92%) |
Oct 11, 2011 | 29.00 | 30.03 | 28.76 | 29.42 | 23,393,776 | +0.13(+0.45%) |
Oct 10, 2011 | 28.00 | 29.40 | 27.95 | 29.28 | 31,327,544 | +1.96(+7.18%) |
Oct 07, 2011 | 27.81 | 28.20 | 26.84 | 27.32 | 34,497,160 | -0.16(-0.60%) |
Oct 06, 2011 | 27.48 | 27.53 | 26.99 | 27.49 | 31,262,922 | +1.18(+4.47%) |
Oct 05, 2011 | 25.71 | 26.42 | 24.91 | 26.31 | 26,462,098 | +0.63(+2.45%) |
Oct 04, 2011 | 24.07 | 25.73 | 23.76 | 25.68 | 37,460,136 | +1.58(+6.56%) |
Oct 03, 2011 | 24.10 | 25.55 | 24.03 | 24.10 | 45,594,580 | -1.07(-4.25%) |
Sep 30, 2011 | 26.20 | 26.32 | 24.78 | 25.17 | 45,397,296 | -1.96(-7.23%) |
Sep 29, 2011 | 29.36 | 29.36 | 26.42 | 27.13 | 48,821,696 | -1.53(-5.34%) |
Sep 28, 2011 | 29.38 | 29.87 | 28.56 | 28.66 | 22,699,798 | -0.68(-2.30%) |
Sep 27, 2011 | 29.76 | 30.20 | 29.15 | 29.34 | 25,192,244 | +0.66(+2.29%) |
Sep 26, 2011 | 29.35 | 29.37 | 26.69 | 28.68 | 38,674,124 | -0.45(-1.55%) |
Sep 23, 2011 | 29.23 | 30.05 | 29.02 | 29.13 | 25,893,498 | -0.29(-0.98%) |
Sep 22, 2011 | 30.51 | 30.88 | 28.86 | 29.42 | 44,218,436 | -2.23(-7.05%) |
Sep 21, 2011 | 32.28 | 32.95 | 31.56 | 31.65 | 33,819,172 | -0.25(-0.78%) |
Sep 20, 2011 | 32.34 | 33.14 | 31.80 | 31.90 | 36,104,688 | -0.40(-1.24%) |
Sep 19, 2011 | 30.55 | 32.49 | 30.53 | 32.30 | 34,560,568 | +1.15(+3.69%) |
Sep 16, 2011 | 31.47 | 31.48 | 30.83 | 31.16 | 27,598,746 | -0.13(-0.42%) |
Sep 15, 2011 | 31.47 | 31.48 | 30.69 | 31.29 | 24,627,430 | +0.08(+0.25%) |
Sep 14, 2011 | 31.71 | 31.84 | 31.10 | 31.21 | 29,558,626 | -0.26(-0.81%) |
Sep 13, 2011 | 31.28 | 31.56 | 30.79 | 31.46 | 25,166,328 | +0.26(+0.82%) |
Sep 12, 2011 | 29.94 | 31.22 | 29.92 | 31.21 | 26,958,236 | +0.60(+1.97%) |
Sep 09, 2011 | 30.93 | 31.37 | 30.18 | 30.60 | 29,929,208 | -0.34(-1.10%) |
Sep 08, 2011 | 31.37 | 31.81 | 30.68 | 30.95 | 28,598,088 | -0.56(-1.77%) |
Sep 07, 2011 | 30.97 | 31.53 | 30.85 | 31.50 | 31,211,094 | +1.40(+4.67%) |
Sep 06, 2011 | 28.53 | 30.16 | 28.40 | 30.10 | 25,974,830 | +0.49(+1.66%) |
Sep 02, 2011 | 29.70 | 30.26 | 29.34 | 29.61 | 20,012,108 | -0.85(-2.78%) |
Sep 01, 2011 | 30.81 | 31.21 | 30.33 | 30.45 | 24,399,714 | -0.12(-0.39%) |
Aug 31, 2011 | 31.29 | 31.31 | 30.12 | 30.57 | 27,653,146 | -0.28(-0.91%) |
Aug 30, 2011 | 30.03 | 31.25 | 29.95 | 30.85 | 36,336,604 | +0.78(+2.60%) |
Aug 29, 2011 | 29.43 | 30.19 | 29.09 | 30.07 | 22,452,404 | +1.30(+4.52%) |
Aug 26, 2011 | 27.38 | 28.83 | 27.28 | 28.77 | 25,076,060 | +1.13(+4.08%) |
Aug 25, 2011 | 28.84 | 29.07 | 27.53 | 27.64 | 25,331,558 | -0.98(-3.42%) |
Aug 24, 2011 | 28.03 | 28.84 | 27.83 | 28.62 | 26,751,110 | +0.49(+1.75%) |
Aug 23, 2011 | 27.03 | 28.19 | 26.55 | 28.13 | 26,777,590 | +1.50(+5.62%) |
Aug 22, 2011 | 27.96 | 27.97 | 26.43 | 26.63 | 29,805,288 | -0.54(-1.98%) |
Aug 19, 2011 | 26.57 | 27.98 | 26.53 | 27.17 | 28,521,836 | -0.45(-1.62%) |
Aug 18, 2011 | 27.72 | 28.11 | 26.85 | 27.62 | 38,908,316 | -1.46(-5.01%) |
Aug 17, 2011 | 29.21 | 29.69 | 28.83 | 29.07 | 23,135,786 | -0.01(-0.02%) |
Aug 16, 2011 | 29.06 | 29.60 | 28.66 | 29.08 | 27,156,154 | -0.41(-1.38%) |
Aug 15, 2011 | 29.17 | 29.76 | 28.86 | 29.49 | 25,691,896 | +0.87(+3.05%) |
Aug 12, 2011 | 28.57 | 29.00 | 28.14 | 28.62 | 29,597,020 | +0.65(+2.32%) |
Aug 11, 2011 | 26.26 | 28.43 | 25.95 | 27.97 | 41,873,508 | +2.09(+8.07%) |
Aug 10, 2011 | 25.96 | 26.98 | 25.38 | 25.88 | 43,003,064 | -0.38(-1.45%) |
Aug 09, 2011 | 25.79 | 26.41 | 24.29 | 26.26 | 39,909,872 | +1.75(+7.15%) |
Aug 08, 2011 | 25.79 | 26.46 | 23.69 | 24.51 | 46,317,712 | -2.98(-10.84%) |
Aug 05, 2011 | 28.84 | 29.05 | 25.46 | 27.49 | 55,232,552 | -0.91(-3.19%) |
Aug 04, 2011 | 30.16 | 30.53 | 28.36 | 28.39 | 40,630,564 | -2.32(-7.57%) |
Aug 03, 2011 | 30.23 | 30.77 | 28.73 | 30.72 | 38,233,764 | +0.78(+2.61%) |
Aug 02, 2011 | 31.41 | 31.84 | 29.90 | 29.93 | 32,161,264 | -1.56(-4.94%) |
Aug 01, 2011 | 31.77 | 32.00 | 31.06 | 31.49 | 27,774,550 | +0.52(+1.67%) |
Jul 29, 2011 | 30.45 | 31.24 | 30.26 | 30.97 | 20,886,024 | +0.03(+0.08%) |
Jul 28, 2011 | 31.11 | 31.46 | 30.70 | 30.95 | 22,909,376 | -0.16(-0.53%) |
Jul 27, 2011 | 31.71 | 31.82 | 30.93 | 31.11 | 45,022,248 | +0.72(+2.35%) |
Jul 26, 2011 | 30.30 | 30.56 | 30.03 | 30.39 | 24,819,096 | +0.08(+0.26%) |
Jul 25, 2011 | 30.30 | 30.59 | 30.20 | 30.32 | 17,724,222 | -0.30(-0.97%) |
Jul 22, 2011 | 30.81 | 30.87 | 30.57 | 30.61 | 20,704,740 | +0.30(+0.97%) |
Jul 21, 2011 | 29.99 | 30.66 | 29.88 | 30.32 | 26,479,708 | +0.52(+1.74%) |
Jul 20, 2011 | 29.83 | 29.84 | 29.30 | 29.80 | 19,039,328 | +0.16(+0.53%) |
Jul 19, 2011 | 29.67 | 29.86 | 29.15 | 29.64 | 28,152,608 | +0.64(+2.22%) |
Jul 18, 2011 | 29.32 | 29.82 | 28.84 | 29.00 | 22,032,350 | -0.54(-1.84%) |
Jul 15, 2011 | 29.49 | 29.68 | 29.13 | 29.54 | 19,476,362 | +0.28(+0.96%) |
Jul 14, 2011 | 29.23 | 29.58 | 28.79 | 29.26 | 20,945,350 | +0.18(+0.61%) |
Jul 13, 2011 | 28.77 | 29.73 | 28.77 | 29.08 | 24,376,146 | +0.62(+2.19%) |
Jul 12, 2011 | 28.62 | 29.21 | 28.41 | 28.46 | 24,458,536 | -0.39(-1.34%) |
Jul 11, 2011 | 29.78 | 30.18 | 28.67 | 28.84 | 31,368,960 | -1.36(-4.50%) |
Jul 08, 2011 | 29.09 | 30.25 | 29.08 | 30.20 | 25,368,906 | +0.47(+1.57%) |
Jul 07, 2011 | 29.19 | 29.98 | 29.11 | 29.74 | 27,915,762 | +0.97(+3.38%) |
Jul 06, 2011 | 28.74 | 28.94 | 28.52 | 28.77 | 14,586,598 | -0.18(-0.63%) |
Jul 05, 2011 | 28.74 | 29.11 | 28.41 | 28.95 | 18,856,436 | +0.14(+0.48%) |
Jul 01, 2011 | 27.96 | 28.92 | 27.76 | 28.81 | 27,256,842 | +1.10(+3.98%) |
Jun 30, 2011 | 27.44 | 27.95 | 27.35 | 27.71 | 19,065,596 | +0.39(+1.42%) |
Jun 29, 2011 | 27.91 | 27.97 | 27.14 | 27.32 | 24,132,402 | -0.32(-1.14%) |
Jun 28, 2011 | 26.59 | 27.76 | 26.55 | 27.64 | 28,068,934 | +1.25(+4.75%) |
Jun 27, 2011 | 25.75 | 26.59 | 25.54 | 26.38 | 17,891,640 | +0.66(+2.55%) |
Jun 24, 2011 | 26.10 | 26.27 | 25.55 | 25.73 | 17,603,218 | -0.24(-0.91%) |
Jun 23, 2011 | 25.18 | 25.99 | 25.05 | 25.96 | 19,742,928 | +0.32(+1.25%) |
Jun 22, 2011 | 25.69 | 26.25 | 25.41 | 25.64 | 16,847,968 | -0.03(-0.13%) |
Jun 21, 2011 | 25.00 | 25.80 | 24.85 | 25.67 | 16,737,690 | +0.85(+3.41%) |
Jun 20, 2011 | 24.81 | 24.94 | 24.73 | 24.83 | 21,354,586 | -0.25(-0.99%) |
Jun 17, 2011 | 25.49 | 25.65 | 24.89 | 25.08 | 20,020,972 | -0.23(-0.91%) |
Jun 16, 2011 | 25.54 | 25.88 | 24.93 | 25.31 | 19,502,530 | -0.43(-1.68%) |
Jun 15, 2011 | 25.70 | 26.23 | 25.54 | 25.74 | 22,043,094 | -0.24(-0.93%) |
Jun 14, 2011 | 25.83 | 26.21 | 25.57 | 25.98 | 16,702,620 | +0.53(+2.06%) |
Jun 13, 2011 | 25.59 | 25.93 | 25.08 | 25.46 | 21,352,760 | -0.02(-0.08%) |
Jun 10, 2011 | 26.02 | 26.02 | 25.08 | 25.48 | 29,169,984 | -0.54(-2.09%) |
Jun 09, 2011 | 26.43 | 26.61 | 25.92 | 26.02 | 18,983,164 | -0.26(-1.00%) |
Jun 08, 2011 | 26.55 | 26.79 | 26.17 | 26.28 | 27,103,216 | -0.19(-0.72%) |
Jun 07, 2011 | 26.70 | 26.97 | 26.32 | 26.48 | 24,273,294 | -0.06(-0.22%) |
Jun 06, 2011 | 27.43 | 28.02 | 26.39 | 26.53 | 25,447,332 | -1.09(-3.95%) |
Jun 03, 2011 | 27.40 | 28.07 | 27.11 | 27.62 | 22,707,292 | +1.49(+5.70%) |
May 24, 2011 | 26.57 | 26.62 | 25.99 | 26.13 | 20,802,282 | -0.20(-0.75%) |
May 23, 2011 | 26.93 | 26.99 | 26.30 | 26.33 | 21,513,784 | -1.07(-3.91%) |
May 20, 2011 | 27.64 | 27.83 | 27.38 | 27.40 | 12,988,287 | -0.15(-0.55%) |
May 19, 2011 | 27.59 | 27.83 | 27.34 | 27.55 | 17,404,680 | +0.25(+0.91%) |
May 18, 2011 | 27.32 | 27.67 | 27.14 | 27.30 | 18,309,158 | +0.17(+0.63%) |
May 17, 2011 | 27.14 | 27.37 | 26.54 | 27.13 | 21,462,046 | +0.18(+0.66%) |
May 16, 2011 | 28.11 | 28.41 | 26.91 | 26.95 | 26,727,504 | -1.01(-3.61%) |
May 13, 2011 | 28.67 | 28.84 | 27.96 | 27.97 | 19,064,146 | -0.52(-1.82%) |
May 12, 2011 | 28.71 | 28.85 | 28.31 | 28.48 | 17,633,482 | -0.47(-1.61%) |
May 11, 2011 | 28.62 | 29.46 | 28.46 | 28.95 | 29,863,092 | +0.59(+2.08%) |
May 10, 2011 | 28.50 | 28.59 | 28.13 | 28.36 | 17,015,670 | -0.01(-0.05%) |
May 09, 2011 | 28.58 | 28.71 | 28.31 | 28.37 | 14,157,934 | -0.05(-0.16%) |
May 06, 2011 | 28.41 | 28.96 | 28.24 | 28.42 | 23,404,010 | +0.40(+1.43%) |
May 05, 2011 | 28.06 | 28.54 | 27.82 | 28.02 | 23,848,434 | +0.10(+0.35%) |
May 04, 2011 | 28.16 | 28.94 | 27.79 | 27.92 | 60,896,500 | -2.19(-7.28%) |
May 03, 2011 | 31.26 | 31.37 | 29.78 | 30.11 | 38,710,192 | -1.08(-3.45%) |
May 02, 2011 | 31.18 | 31.25 | 31.14 | 31.19 | 29,424,934 | +0.33(+1.06%) |
Apr 29, 2011 | 30.46 | 30.91 | 30.20 | 30.86 | 20,487,638 | +0.49(+1.62%) |
Apr 28, 2011 | 30.45 | 30.89 | 30.16 | 30.37 | 21,806,184 | -0.15(-0.49%) |
Apr 27, 2011 | 30.41 | 30.58 | 29.95 | 30.52 | 16,899,710 | +0.20(+0.65%) |
Apr 26, 2011 | 30.43 | 30.43 | 29.95 | 30.32 | 17,211,678 | +0.13(+0.43%) |
Apr 25, 2011 | 30.31 | 30.38 | 30.11 | 30.19 | 13,879,073 | +0.01(+0.04%) |
Apr 21, 2011 | 30.22 | 30.46 | 29.91 | 30.18 | 19,600,780 | +0.08(+0.26%) |
Apr 20, 2011 | 30.26 | 30.67 | 30.00 | 30.10 | 31,635,986 | +0.43(+1.44%) |
Apr 19, 2011 | 30.18 | 30.20 | 29.28 | 29.67 | 26,261,344 | -0.36(-1.20%) |
Apr 18, 2011 | 28.60 | 30.11 | 28.12 | 30.03 | 35,171,372 | +1.06(+3.67%) |
Apr 15, 2011 | 29.15 | 29.36 | 28.90 | 28.97 | 16,310,909 | -0.31(-1.05%) |
Apr 14, 2011 | 29.02 | 29.35 | 28.84 | 29.28 | 17,885,160 | +0.03(+0.11%) |
Apr 13, 2011 | 28.93 | 29.46 | 28.88 | 29.25 | 26,249,888 | +0.72(+2.51%) |
Apr 12, 2011 | 28.39 | 28.62 | 27.85 | 28.53 | 25,849,298 | -0.29(-1.00%) |
Apr 11, 2011 | 29.26 | 29.33 | 28.60 | 28.82 | 21,665,064 | -0.47(-1.61%) |
Apr 08, 2011 | 29.62 | 29.69 | 29.15 | 29.29 | 21,937,910 | -0.35(-1.17%) |
Apr 07, 2011 | 29.61 | 29.93 | 29.31 | 29.64 | 27,518,800 | +0.19(+0.65%) |
Apr 06, 2011 | 29.59 | 29.79 | 29.09 | 29.45 | 24,914,806 | +0.01(+0.04%) |
Apr 05, 2011 | 28.55 | 29.49 | 28.34 | 29.44 | 33,464,822 | +0.70(+2.42%) |
Apr 04, 2011 | 29.01 | 29.07 | 28.45 | 28.74 | 21,899,806 | +0.09(+0.30%) |
Apr 01, 2011 | 28.75 | 29.04 | 28.33 | 28.65 | 38,291,368 | +0.94(+3.39%) |
Mar 31, 2011 | 27.21 | 27.83 | 26.72 | 27.72 | 50,949,288 | -0.82(-2.88%) |
Mar 30, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 25,785,208 | +0.62(+2.23%) |
Mar 29, 2011 | 27.51 | 27.93 | 27.14 | 27.91 | 25,448,582 | +0.46(+1.67%) |
Mar 28, 2011 | 28.29 | 28.32 | 27.26 | 27.45 | 30,904,752 | -0.49(-1.74%) |
Mar 25, 2011 | 28.33 | 28.56 | 27.73 | 27.94 | 53,677,144 | +0.41(+1.48%) |
Mar 24, 2011 | 26.09 | 27.57 | 25.65 | 27.53 | 54,146,500 | +1.91(+7.46%) |
Mar 23, 2011 | 24.88 | 25.80 | 24.58 | 25.62 | 33,425,418 | +0.60(+2.41%) |
Mar 22, 2011 | 25.88 | 25.91 | 24.81 | 25.02 | 40,075,500 | -0.38(-1.50%) |
Mar 21, 2011 | 25.08 | 25.65 | 25.04 | 25.40 | 41,007,872 | +1.54(+6.47%) |
Mar 18, 2011 | 24.95 | 24.99 | 23.83 | 23.86 | 27,333,944 | -0.61(-2.50%) |
Mar 17, 2011 | 25.04 | 25.08 | 24.33 | 24.47 | 28,941,182 | -0.18(-0.72%) |
Mar 16, 2011 | 24.43 | 25.39 | 24.14 | 24.64 | 42,644,768 | -0.26(-1.05%) |
Mar 15, 2011 | 24.36 | 25.03 | 24.35 | 24.91 | 49,365,976 | -0.45(-1.76%) |
Mar 14, 2011 | 25.60 | 25.91 | 24.95 | 25.35 | 31,747,140 | -0.95(-3.59%) |
Mar 11, 2011 | 25.18 | 26.44 | 25.08 | 26.30 | 50,762,348 | +0.11(+0.43%) |
Mar 10, 2011 | 27.30 | 27.44 | 26.13 | 26.19 | 48,149,428 | -1.52(-5.50%) |
Mar 09, 2011 | 27.77 | 28.10 | 27.14 | 27.71 | 30,228,736 | -0.07(-0.26%) |
Mar 08, 2011 | 27.64 | 28.00 | 27.53 | 27.78 | 28,566,798 | +0.09(+0.31%) |
Mar 07, 2011 | 28.69 | 28.77 | 27.49 | 27.70 | 35,788,000 | -0.96(-3.34%) |
Mar 04, 2011 | 28.76 | 28.98 | 28.33 | 28.65 | 27,374,452 | -0.12(-0.43%) |
Mar 03, 2011 | 29.07 | 29.28 | 28.19 | 28.78 | 38,903,360 | -0.26(-0.90%) |
Mar 02, 2011 | 28.51 | 29.18 | 28.07 | 29.04 | 32,962,238 | +0.35(+1.24%) |
Mar 01, 2011 | 29.72 | 30.16 | 28.10 | 28.69 | 98,411,136 | -1.93(-6.30%) |
Feb 28, 2011 | 30.51 | 30.84 | 30.20 | 30.62 | 27,422,506 | +0.42(+1.39%) |
Feb 25, 2011 | 29.90 | 30.41 | 29.61 | 30.20 | 27,901,376 | +0.67(+2.27%) |
Feb 24, 2011 | 29.49 | 29.74 | 28.80 | 29.53 | 33,017,620 | -0.24(-0.82%) |
Feb 23, 2011 | 30.16 | 30.30 | 28.65 | 29.77 | 40,860,908 | -0.30(-0.98%) |
Feb 22, 2011 | 30.55 | 31.02 | 29.92 | 30.07 | 33,011,914 | -1.29(-4.10%) |
Feb 18, 2011 | 32.08 | 32.13 | 31.20 | 31.35 | 24,276,740 | -0.76(-2.35%) |
Feb 17, 2011 | 31.86 | 32.19 | 31.71 | 32.11 | 24,911,364 | +0.42(+1.33%) |
Feb 16, 2011 | 32.04 | 32.20 | 31.60 | 31.69 | 25,912,150 | +0.09(+0.29%) |
Feb 15, 2011 | 31.38 | 32.04 | 31.25 | 31.60 | 29,840,506 | +0.08(+0.25%) |
Feb 14, 2011 | 31.00 | 31.82 | 30.69 | 31.52 | 35,472,392 | +0.52(+1.67%) |
Feb 11, 2011 | 30.44 | 31.31 | 30.39 | 31.00 | 31,294,720 | +0.64(+2.10%) |
Feb 10, 2011 | 30.18 | 30.53 | 29.97 | 30.36 | 30,579,996 | +0.03(+0.09%) |
Feb 09, 2011 | 30.43 | 30.66 | 30.00 | 30.34 | 27,390,262 | -0.10(-0.32%) |
Feb 08, 2011 | 30.61 | 30.89 | 30.25 | 30.43 | 32,056,916 | +0.16(+0.54%) |
Feb 07, 2011 | 30.43 | 30.79 | 29.88 | 30.27 | 40,209,720 | +0.05(+0.17%) |
Feb 04, 2011 | 31.08 | 31.35 | 30.16 | 30.22 | 77,219,008 | -2.79(-8.45%) |
Feb 03, 2011 | 32.80 | 33.25 | 32.53 | 33.01 | 57,817,984 | +0.56(+1.72%) |
Feb 02, 2011 | 32.23 | 32.72 | 31.44 | 32.45 | 41,297,412 | +0.22(+0.69%) |