Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.82 | 28.87 | 28.30 | 28.79 | 6,435,705 | +0.24(+0.83%) |
Jan 30, 2012 | 27.95 | 28.63 | 27.61 | 28.55 | 6,350,748 | +0.11(+0.40%) |
Jan 27, 2012 | 28.55 | 28.86 | 28.39 | 28.44 | 6,497,483 | -0.21(-0.75%) |
Jan 26, 2012 | 28.90 | 29.21 | 28.51 | 28.65 | 8,228,335 | -0.18(-0.64%) |
Jan 25, 2012 | 28.37 | 28.89 | 28.31 | 28.83 | 8,024,825 | +0.11(+0.37%) |
Jan 24, 2012 | 28.38 | 28.98 | 28.08 | 28.73 | 11,445,287 | +0.32(+1.13%) |
Jan 23, 2012 | 28.18 | 28.67 | 27.93 | 28.41 | 7,428,938 | +0.30(+1.06%) |
Jan 20, 2012 | 28.60 | 28.73 | 27.92 | 28.11 | 13,281,012 | -0.50(-1.76%) |
Jan 19, 2012 | 26.78 | 28.73 | 26.78 | 28.61 | 24,474,704 | +2.18(+8.25%) |
Jan 18, 2012 | 25.83 | 26.51 | 25.79 | 26.43 | 9,409,331 | +0.70(+2.73%) |
Jan 17, 2012 | 26.09 | 26.10 | 25.66 | 25.73 | 10,659,901 | -0.19(-0.74%) |
Jan 13, 2012 | 26.08 | 26.15 | 25.55 | 25.92 | 9,425,424 | -0.34(-1.31%) |
Jan 12, 2012 | 26.65 | 26.73 | 26.16 | 26.26 | 7,818,150 | -0.24(-0.92%) |
Jan 11, 2012 | 26.73 | 26.89 | 26.50 | 26.51 | 8,031,534 | -0.29(-1.08%) |
Jan 10, 2012 | 27.01 | 27.33 | 26.72 | 26.80 | 7,102,027 | +0.07(+0.27%) |
Jan 09, 2012 | 27.09 | 27.20 | 26.67 | 26.72 | 6,488,998 | -0.22(-0.82%) |
Jan 06, 2012 | 26.67 | 27.10 | 26.36 | 26.94 | 15,147,626 | +0.50(+1.89%) |
Jan 05, 2012 | 26.89 | 27.06 | 26.25 | 26.44 | 12,889,627 | -0.74(-2.72%) |
Jan 04, 2012 | 27.24 | 27.47 | 26.79 | 27.18 | 9,596,180 | -0.48(-1.74%) |
Dec 30, 2011 | 27.57 | 28.12 | 27.49 | 27.67 | 2,524,297 | -0.03(-0.11%) |
Dec 29, 2011 | 27.55 | 27.75 | 27.31 | 27.70 | 3,083,282 | +0.28(+1.03%) |
Dec 28, 2011 | 27.76 | 27.81 | 27.34 | 27.41 | 3,181,410 | -0.31(-1.13%) |
Dec 27, 2011 | 27.77 | 28.05 | 27.61 | 27.73 | 3,096,462 | -0.12(-0.44%) |
Dec 23, 2011 | 27.67 | 28.02 | 27.46 | 27.85 | 3,403,454 | +0.98(+3.66%) |
Dec 21, 2011 | 27.29 | 27.46 | 26.29 | 26.86 | 11,143,950 | -0.69(-2.52%) |
Dec 20, 2011 | 27.18 | 27.64 | 27.08 | 27.56 | 8,062,229 | +0.74(+2.76%) |
Dec 19, 2011 | 27.29 | 27.41 | 26.70 | 26.82 | 5,679,421 | -0.42(-1.54%) |
Dec 16, 2011 | 27.84 | 28.32 | 27.18 | 27.24 | 9,917,983 | -0.43(-1.57%) |
Dec 15, 2011 | 28.57 | 28.73 | 27.46 | 27.67 | 7,736,414 | -0.65(-2.29%) |
Dec 14, 2011 | 28.69 | 28.90 | 28.02 | 28.32 | 6,345,149 | -0.60(-2.08%) |
Dec 13, 2011 | 28.63 | 29.72 | 28.60 | 28.92 | 11,151,442 | +0.60(+2.13%) |
Dec 12, 2011 | 28.59 | 28.66 | 27.88 | 28.32 | 7,621,773 | -0.67(-2.32%) |
Dec 09, 2011 | 28.41 | 29.16 | 28.20 | 28.99 | 5,489,920 | +0.69(+2.45%) |
Dec 08, 2011 | 28.50 | 28.79 | 28.13 | 28.30 | 6,074,565 | -0.47(-1.64%) |
Dec 07, 2011 | 28.27 | 28.92 | 28.06 | 28.77 | 6,372,789 | +0.34(+1.18%) |
Dec 06, 2011 | 28.68 | 28.90 | 28.09 | 28.44 | 5,363,133 | -0.20(-0.69%) |
Dec 05, 2011 | 28.56 | 29.18 | 28.33 | 28.63 | 7,295,716 | +0.76(+2.74%) |
Dec 02, 2011 | 28.31 | 28.57 | 27.73 | 27.87 | 7,057,250 | -0.29(-1.03%) |
Dec 01, 2011 | 28.01 | 28.39 | 27.75 | 28.16 | 8,025,946 | +0.07(+0.24%) |
Nov 30, 2011 | 28.02 | 28.15 | 27.59 | 28.09 | 8,987,322 | +0.92(+3.37%) |
Nov 29, 2011 | 27.32 | 27.49 | 26.91 | 27.18 | 7,333,378 | -0.07(-0.25%) |
Nov 28, 2011 | 26.54 | 27.26 | 26.50 | 27.25 | 7,793,238 | +1.12(+4.29%) |
Nov 25, 2011 | 26.25 | 26.52 | 26.06 | 26.12 | 3,980,525 | -0.31(-1.18%) |
Nov 23, 2011 | 26.54 | 26.75 | 26.15 | 26.44 | 11,375,259 | -0.40(-1.51%) |
Nov 22, 2011 | 26.44 | 26.93 | 26.13 | 26.84 | 17,223,198 | +0.27(+1.00%) |
Nov 21, 2011 | 26.28 | 26.73 | 25.67 | 26.57 | 14,486,135 | +0.08(+0.29%) |
Nov 18, 2011 | 27.38 | 27.40 | 26.50 | 26.50 | 12,441,015 | -0.76(-2.77%) |
Nov 17, 2011 | 27.75 | 28.14 | 26.94 | 27.25 | 41,571,548 | -3.82(-12.30%) |
Nov 16, 2011 | 31.85 | 31.92 | 30.95 | 31.07 | 15,596,705 | -0.88(-2.77%) |
Nov 15, 2011 | 32.15 | 32.40 | 31.45 | 31.96 | 9,991,343 | -0.30(-0.92%) |
Nov 14, 2011 | 31.99 | 32.42 | 31.91 | 32.26 | 9,405,458 | +0.09(+0.28%) |
Nov 11, 2011 | 32.21 | 32.63 | 32.07 | 32.17 | 6,933,410 | +0.21(+0.67%) |
Nov 10, 2011 | 32.55 | 32.68 | 31.37 | 31.95 | 9,888,884 | -0.11(-0.33%) |
Nov 09, 2011 | 32.38 | 32.71 | 31.75 | 32.06 | 9,362,669 | -1.46(-4.35%) |
Nov 08, 2011 | 33.01 | 33.93 | 32.90 | 33.52 | 12,875,158 | +0.84(+2.57%) |
Nov 07, 2011 | 32.68 | 32.84 | 32.16 | 32.68 | 9,519,344 | +0.16(+0.49%) |
Nov 04, 2011 | 31.79 | 32.69 | 31.66 | 32.52 | 9,114,305 | +0.51(+1.60%) |
Nov 03, 2011 | 31.02 | 32.10 | 30.33 | 32.01 | 8,751,937 | +1.30(+4.25%) |
Nov 02, 2011 | 30.70 | 31.08 | 29.84 | 30.70 | 6,899,755 | +0.39(+1.28%) |
Nov 01, 2011 | 30.32 | 30.86 | 29.58 | 30.31 | 12,502,260 | -0.93(-2.98%) |
Oct 31, 2011 | 31.14 | 31.96 | 31.08 | 31.24 | 8,830,256 | -0.48(-1.51%) |
Oct 28, 2011 | 31.78 | 32.04 | 31.28 | 31.72 | 7,901,186 | -0.09(-0.29%) |
Oct 27, 2011 | 30.27 | 32.40 | 30.21 | 31.81 | 15,569,217 | +2.39(+8.11%) |
Oct 26, 2011 | 29.43 | 29.75 | 28.47 | 29.43 | 10,786,079 | +0.31(+1.07%) |
Oct 25, 2011 | 29.59 | 29.74 | 29.03 | 29.11 | 6,056,976 | -0.73(-2.45%) |
Oct 24, 2011 | 29.18 | 30.21 | 29.13 | 29.85 | 8,684,408 | +0.79(+2.70%) |
Oct 21, 2011 | 29.13 | 29.74 | 28.86 | 29.06 | 7,989,817 | +0.29(+1.01%) |
Oct 20, 2011 | 29.42 | 29.47 | 28.05 | 28.77 | 10,220,785 | -0.60(-2.05%) |
Oct 19, 2011 | 30.14 | 30.18 | 29.12 | 29.37 | 8,911,240 | -0.72(-2.38%) |
Oct 18, 2011 | 29.24 | 30.46 | 28.65 | 30.09 | 10,904,930 | +1.07(+3.68%) |
Oct 17, 2011 | 29.66 | 29.74 | 28.67 | 29.02 | 10,199,248 | -0.90(-3.01%) |
Oct 14, 2011 | 30.06 | 30.27 | 29.66 | 29.92 | 6,078,718 | +0.44(+1.50%) |
Oct 13, 2011 | 29.54 | 29.83 | 29.30 | 29.48 | 7,073,256 | -0.18(-0.62%) |
Oct 12, 2011 | 29.72 | 29.89 | 29.25 | 29.66 | 8,507,698 | +0.18(+0.62%) |
Oct 11, 2011 | 29.10 | 30.01 | 28.88 | 29.48 | 5,793,838 | +0.26(+0.89%) |
Oct 10, 2011 | 29.03 | 29.66 | 28.80 | 29.22 | 4,729,232 | +0.78(+2.74%) |
Oct 07, 2011 | 28.44 | 29.15 | 28.31 | 28.44 | 7,948,778 | -0.04(-0.13%) |
Oct 06, 2011 | 28.31 | 28.69 | 27.47 | 28.48 | 8,853,909 | +0.85(+3.06%) |
Oct 05, 2011 | 26.51 | 27.90 | 26.22 | 27.63 | 10,996,275 | +1.07(+4.02%) |
Oct 04, 2011 | 25.36 | 26.64 | 25.17 | 26.57 | 9,414,072 | +0.91(+3.54%) |
Oct 03, 2011 | 26.05 | 26.61 | 25.51 | 25.66 | 11,582,364 | -0.22(-0.85%) |
Sep 30, 2011 | 26.33 | 26.47 | 25.79 | 25.88 | 9,890,273 | -0.79(-2.97%) |
Sep 29, 2011 | 27.12 | 27.29 | 26.09 | 26.67 | 9,048,553 | +0.01(+0.03%) |
Sep 28, 2011 | 27.50 | 27.60 | 26.52 | 26.67 | 8,507,755 | -0.82(-3.00%) |
Sep 27, 2011 | 27.78 | 28.17 | 27.30 | 27.49 | 6,593,918 | +0.18(+0.64%) |
Sep 26, 2011 | 26.96 | 27.33 | 26.44 | 27.31 | 7,084,272 | +0.53(+1.96%) |
Sep 23, 2011 | 26.51 | 27.06 | 26.19 | 26.79 | 7,742,652 | +0.06(+0.23%) |
Sep 22, 2011 | 26.48 | 26.99 | 26.05 | 26.73 | 14,395,787 | -0.65(-2.37%) |
Sep 21, 2011 | 26.95 | 28.47 | 26.60 | 27.38 | 15,205,963 | +0.48(+1.79%) |
Sep 20, 2011 | 27.76 | 28.17 | 26.80 | 26.89 | 13,033,874 | -0.83(-3.00%) |
Sep 19, 2011 | 28.55 | 28.68 | 27.31 | 27.73 | 11,483,388 | -1.10(-3.81%) |
Sep 16, 2011 | 29.21 | 29.51 | 28.44 | 28.82 | 8,744,522 | -0.21(-0.74%) |
Sep 15, 2011 | 28.34 | 29.25 | 28.24 | 29.04 | 11,096,980 | +1.06(+3.79%) |
Sep 14, 2011 | 28.13 | 28.47 | 27.55 | 27.98 | 12,687,071 | -0.08(-0.30%) |
Sep 13, 2011 | 27.81 | 28.23 | 27.57 | 28.06 | 7,342,409 | +0.37(+1.35%) |
Sep 12, 2011 | 26.73 | 27.73 | 26.67 | 27.69 | 8,251,606 | +0.47(+1.74%) |
Sep 09, 2011 | 27.57 | 27.90 | 26.77 | 27.22 | 9,769,726 | -0.59(-2.14%) |
Sep 08, 2011 | 27.54 | 28.45 | 27.47 | 27.81 | 11,385,912 | +0.12(+0.43%) |
Sep 07, 2011 | 27.43 | 27.82 | 27.15 | 27.69 | 9,445,332 | +0.79(+2.93%) |
Sep 06, 2011 | 26.46 | 27.00 | 26.40 | 26.90 | 9,263,689 | -0.41(-1.51%) |
Sep 02, 2011 | 27.84 | 28.11 | 26.99 | 27.31 | 8,117,273 | -1.07(-3.76%) |
Sep 01, 2011 | 28.82 | 29.18 | 28.25 | 28.38 | 6,392,747 | -0.31(-1.09%) |
Aug 31, 2011 | 28.70 | 29.21 | 28.49 | 28.69 | 7,169,982 | +0.18(+0.62%) |
Aug 30, 2011 | 28.44 | 28.74 | 28.01 | 28.52 | 8,389,841 | +0.05(+0.19%) |
Aug 29, 2011 | 28.07 | 28.64 | 27.48 | 28.47 | 17,953,954 | +0.60(+2.13%) |
Aug 26, 2011 | 27.92 | 28.15 | 26.89 | 27.87 | 16,408,465 | -0.23(-0.83%) |
Aug 25, 2011 | 28.83 | 29.21 | 27.92 | 28.10 | 12,847,520 | -0.89(-3.06%) |
Aug 24, 2011 | 28.71 | 29.08 | 28.08 | 28.99 | 14,524,971 | +0.17(+0.58%) |
Aug 23, 2011 | 27.44 | 28.89 | 27.44 | 28.82 | 15,782,550 | +1.53(+5.59%) |
Aug 22, 2011 | 28.10 | 28.21 | 26.86 | 27.30 | 17,230,120 | -0.12(-0.44%) |
Aug 19, 2011 | 26.58 | 28.12 | 26.54 | 27.42 | 18,930,628 | +0.11(+0.40%) |
Aug 18, 2011 | 27.24 | 27.40 | 25.41 | 27.31 | 53,755,172 | -4.47(-14.05%) |
Aug 17, 2011 | 32.62 | 33.16 | 31.44 | 31.78 | 18,082,322 | -1.05(-3.18%) |
Aug 16, 2011 | 33.41 | 33.64 | 32.41 | 32.82 | 8,877,431 | -0.98(-2.89%) |
Aug 15, 2011 | 33.81 | 34.32 | 33.12 | 33.80 | 7,670,695 | +0.68(+2.05%) |
Aug 12, 2011 | 32.72 | 33.66 | 32.48 | 33.12 | 8,509,834 | +0.56(+1.73%) |
Aug 11, 2011 | 31.38 | 33.04 | 31.22 | 32.55 | 11,461,640 | +1.31(+4.20%) |
Aug 10, 2011 | 31.23 | 32.62 | 30.70 | 31.24 | 15,236,694 | -0.58(-1.82%) |
Aug 09, 2011 | 31.25 | 31.85 | 29.98 | 31.82 | 18,427,084 | +1.84(+6.13%) |
Aug 08, 2011 | 30.85 | 31.40 | 29.90 | 29.98 | 20,347,108 | -1.95(-6.11%) |
Aug 05, 2011 | 33.18 | 33.29 | 31.07 | 31.94 | 21,572,590 | -1.11(-3.37%) |
Aug 04, 2011 | 34.56 | 34.56 | 33.03 | 33.05 | 11,521,308 | -1.97(-5.62%) |
Aug 03, 2011 | 34.26 | 35.20 | 33.93 | 35.02 | 14,124,717 | +0.74(+2.16%) |
Aug 02, 2011 | 34.87 | 35.13 | 34.19 | 34.28 | 13,709,975 | -1.00(-2.83%) |
Aug 01, 2011 | 36.75 | 36.80 | 34.87 | 35.28 | 10,691,244 | -0.97(-2.67%) |
Jul 29, 2011 | 36.09 | 36.86 | 35.77 | 36.25 | 7,272,728 | -0.30(-0.81%) |
Jul 28, 2011 | 36.04 | 37.45 | 35.78 | 36.54 | 12,020,805 | +0.48(+1.33%) |
Jul 27, 2011 | 37.85 | 37.94 | 35.98 | 36.06 | 12,590,404 | -2.21(-5.78%) |
Jul 26, 2011 | 37.96 | 38.53 | 37.62 | 38.27 | 6,303,895 | +0.29(+0.76%) |
Jul 25, 2011 | 38.58 | 38.93 | 37.95 | 37.99 | 5,334,879 | -0.98(-2.51%) |
Jul 22, 2011 | 39.02 | 39.30 | 38.04 | 38.96 | 6,518,026 | +1.01(+2.67%) |
Jul 21, 2011 | 38.25 | 38.58 | 37.34 | 37.95 | 6,055,956 | -0.23(-0.60%) |
Jul 20, 2011 | 39.73 | 39.73 | 38.14 | 38.18 | 6,505,136 | -1.33(-3.38%) |
Jul 19, 2011 | 38.63 | 39.66 | 38.56 | 39.51 | 5,813,244 | +1.24(+3.23%) |
Jul 18, 2011 | 38.36 | 38.79 | 37.79 | 38.27 | 6,475,804 | -0.37(-0.95%) |
Jul 15, 2011 | 38.06 | 38.73 | 38.02 | 38.64 | 7,060,925 | +0.79(+2.08%) |
Jul 14, 2011 | 39.27 | 39.43 | 37.77 | 37.86 | 11,090,944 | -1.22(-3.12%) |
Jul 13, 2011 | 40.04 | 40.24 | 39.02 | 39.08 | 6,656,595 | -0.56(-1.42%) |
Jul 12, 2011 | 40.02 | 40.20 | 39.50 | 39.64 | 6,945,054 | -0.45(-1.12%) |
Jul 11, 2011 | 40.46 | 41.14 | 39.78 | 40.09 | 6,815,798 | -0.70(-1.72%) |
Jul 08, 2011 | 40.65 | 40.94 | 40.12 | 40.79 | 6,758,936 | -0.32(-0.78%) |
Jul 07, 2011 | 41.15 | 41.33 | 40.43 | 41.11 | 5,393,452 | +0.31(+0.77%) |
Jul 06, 2011 | 40.99 | 41.38 | 40.51 | 40.80 | 5,443,394 | -0.34(-0.83%) |
Jul 05, 2011 | 41.29 | 41.43 | 40.78 | 41.14 | 6,227,849 | -0.29(-0.70%) |
Jul 01, 2011 | 40.81 | 41.62 | 40.48 | 41.43 | 11,428,985 | +1.17(+2.92%) |
Jun 30, 2011 | 38.41 | 40.65 | 38.17 | 40.26 | 18,628,264 | +2.15(+5.64%) |
Jun 29, 2011 | 38.75 | 38.92 | 37.86 | 38.11 | 9,211,381 | -0.58(-1.50%) |
Jun 28, 2011 | 38.55 | 39.08 | 38.47 | 38.69 | 5,906,736 | +0.23(+0.60%) |
Jun 27, 2011 | 37.66 | 38.62 | 37.41 | 38.46 | 7,043,431 | +0.92(+2.44%) |
Jun 24, 2011 | 38.79 | 38.95 | 37.49 | 37.54 | 13,405,253 | -1.56(-3.98%) |
Jun 23, 2011 | 38.10 | 39.14 | 37.88 | 39.10 | 7,514,332 | +0.42(+1.08%) |
Jun 22, 2011 | 38.53 | 39.28 | 38.16 | 38.68 | 5,687,663 | -0.15(-0.39%) |
Jun 21, 2011 | 37.97 | 39.02 | 37.63 | 38.83 | 5,996,469 | +0.92(+2.42%) |
Jun 20, 2011 | 37.76 | 38.08 | 37.44 | 37.91 | 4,707,523 | +0.27(+0.72%) |
Jun 17, 2011 | 38.48 | 38.76 | 37.56 | 37.64 | 7,827,590 | -0.23(-0.60%) |
Jun 16, 2011 | 38.53 | 39.06 | 37.38 | 37.87 | 7,251,828 | -0.69(-1.78%) |
Jun 15, 2011 | 38.40 | 39.55 | 37.89 | 38.56 | 11,908,996 | +0.52(+1.36%) |
Jun 14, 2011 | 37.58 | 38.24 | 37.52 | 38.04 | 5,366,939 | +0.79(+2.11%) |
Jun 13, 2011 | 37.36 | 37.47 | 36.85 | 37.25 | 4,917,303 | -0.13(-0.35%) |
Jun 10, 2011 | 37.93 | 38.34 | 37.34 | 37.38 | 6,048,506 | -0.91(-2.37%) |
Jun 09, 2011 | 38.20 | 38.40 | 37.86 | 38.29 | 4,704,966 | +0.17(+0.44%) |
Jun 08, 2011 | 38.48 | 38.73 | 37.79 | 38.12 | 5,562,588 | -0.51(-1.32%) |
Jun 07, 2011 | 38.66 | 39.40 | 38.56 | 38.63 | 8,563,588 | +0.20(+0.52%) |
Jun 06, 2011 | 39.14 | 39.43 | 38.24 | 38.44 | 9,427,161 | -1.18(-2.98%) |
Jun 03, 2011 | 40.11 | 40.42 | 39.54 | 39.62 | 5,164,083 | +0.36(+0.91%) |
May 24, 2011 | 40.25 | 40.33 | 39.19 | 39.26 | 8,634,498 | -1.03(-2.56%) |
May 23, 2011 | 40.27 | 40.50 | 40.04 | 40.29 | 3,771,861 | -0.67(-1.64%) |
May 20, 2011 | 41.47 | 41.55 | 40.89 | 40.96 | 6,042,869 | -0.57(-1.38%) |
May 19, 2011 | 41.10 | 41.55 | 40.76 | 41.53 | 4,694,305 | +0.64(+1.57%) |
May 18, 2011 | 39.95 | 41.21 | 39.68 | 40.89 | 3,883,177 | +1.01(+2.54%) |
May 17, 2011 | 40.31 | 40.65 | 39.63 | 39.88 | 5,858,269 | -0.63(-1.54%) |
May 16, 2011 | 40.94 | 41.25 | 40.42 | 40.50 | 3,981,153 | -0.68(-1.65%) |
May 13, 2011 | 41.75 | 41.75 | 40.94 | 41.18 | 4,170,121 | +0.00(+0.00%) |
May 12, 2011 | 41.03 | 41.94 | 40.94 | 41.18 | 6,190,940 | +0.02(+0.04%) |
May 11, 2011 | 41.95 | 42.09 | 40.80 | 41.17 | 6,786,958 | -0.18(-0.44%) |
May 10, 2011 | 40.81 | 41.47 | 40.61 | 41.35 | 5,476,562 | +0.79(+1.96%) |
May 09, 2011 | 40.68 | 40.91 | 40.28 | 40.56 | 4,338,695 | -0.10(-0.24%) |
May 06, 2011 | 39.64 | 40.91 | 39.56 | 40.65 | 7,207,975 | +1.37(+3.50%) |
May 05, 2011 | 39.19 | 40.17 | 39.14 | 39.28 | 4,065,289 | -0.29(-0.73%) |
May 04, 2011 | 39.59 | 39.82 | 38.92 | 39.57 | 5,636,818 | -0.13(-0.33%) |
May 03, 2011 | 39.50 | 39.88 | 39.35 | 39.70 | 4,661,607 | +0.27(+0.68%) |
May 02, 2011 | 39.36 | 40.12 | 39.30 | 39.43 | 5,341,767 | -0.31(-0.79%) |
Apr 29, 2011 | 40.01 | 40.24 | 39.60 | 39.75 | 8,386,824 | -0.23(-0.57%) |
Apr 28, 2011 | 39.92 | 40.15 | 39.13 | 39.98 | 7,258,602 | -0.11(-0.29%) |
Apr 27, 2011 | 40.14 | 40.18 | 39.32 | 40.09 | 5,420,790 | +0.21(+0.54%) |
Apr 26, 2011 | 39.72 | 40.33 | 39.56 | 39.88 | 6,537,651 | +0.26(+0.65%) |
Apr 25, 2011 | 39.50 | 40.33 | 38.96 | 39.62 | 10,064,023 | +0.70(+1.80%) |
Apr 21, 2011 | 37.64 | 39.17 | 37.58 | 38.92 | 13,346,472 | +1.54(+4.12%) |
Apr 20, 2011 | 36.90 | 37.59 | 36.64 | 37.37 | 6,963,678 | +1.14(+3.16%) |
Apr 19, 2011 | 36.68 | 36.69 | 35.88 | 36.23 | 7,430,951 | -0.47(-1.27%) |
Apr 18, 2011 | 36.49 | 36.87 | 36.11 | 36.70 | 6,408,339 | -0.34(-0.93%) |
Apr 15, 2011 | 36.93 | 37.37 | 36.72 | 37.04 | 10,687,776 | +0.11(+0.29%) |
Apr 14, 2011 | 36.74 | 37.26 | 36.36 | 36.93 | 9,400,050 | -0.12(-0.33%) |
Apr 13, 2011 | 36.78 | 37.43 | 36.58 | 37.05 | 10,644,984 | +0.57(+1.57%) |
Apr 12, 2011 | 35.84 | 36.52 | 35.61 | 36.48 | 10,536,568 | +0.53(+1.49%) |
Apr 11, 2011 | 35.59 | 35.97 | 35.26 | 35.95 | 5,869,384 | +0.26(+0.73%) |
Apr 08, 2011 | 35.62 | 35.97 | 35.43 | 35.69 | 5,123,541 | +0.09(+0.26%) |
Apr 07, 2011 | 35.52 | 36.04 | 35.33 | 35.60 | 6,403,545 | -0.02(-0.06%) |
Apr 06, 2011 | 35.32 | 35.82 | 35.20 | 35.62 | 8,053,347 | +0.50(+1.41%) |
Apr 05, 2011 | 35.00 | 35.37 | 34.75 | 35.12 | 9,235,843 | +0.27(+0.77%) |
Apr 04, 2011 | 36.71 | 36.89 | 34.63 | 34.86 | 14,768,071 | -1.91(-5.19%) |
Apr 01, 2011 | 36.91 | 37.35 | 36.61 | 36.76 | 8,716,739 | +0.04(+0.11%) |
Mar 31, 2011 | 36.64 | 37.26 | 36.28 | 36.72 | 10,159,608 | +0.11(+0.29%) |
Mar 30, 2011 | 36.62 | 37.10 | 36.25 | 36.62 | 6,923,751 | -0.20(-0.54%) |
Mar 29, 2011 | 36.22 | 37.17 | 35.99 | 36.82 | 5,609,299 | +0.50(+1.37%) |
Mar 28, 2011 | 37.23 | 37.24 | 36.23 | 36.32 | 5,201,912 | -0.76(-2.04%) |
Mar 25, 2011 | 37.54 | 37.69 | 36.57 | 37.08 | 6,648,556 | -0.26(-0.69%) |
Mar 24, 2011 | 36.88 | 37.41 | 36.42 | 37.34 | 5,444,217 | +0.76(+2.09%) |
Mar 23, 2011 | 36.52 | 36.81 | 36.08 | 36.57 | 5,166,665 | -0.12(-0.32%) |
Mar 22, 2011 | 37.18 | 37.25 | 36.40 | 36.69 | 5,048,291 | -0.35(-0.96%) |
Mar 21, 2011 | 37.37 | 37.60 | 36.96 | 37.05 | 7,164,040 | -0.09(-0.25%) |
Mar 18, 2011 | 36.25 | 37.15 | 36.07 | 37.14 | 16,233,840 | +1.30(+3.64%) |
Mar 17, 2011 | 36.19 | 36.43 | 35.73 | 35.83 | 10,296,451 | +0.16(+0.45%) |
Mar 16, 2011 | 35.20 | 36.19 | 35.03 | 35.67 | 12,640,441 | +0.19(+0.54%) |
Mar 15, 2011 | 33.99 | 35.70 | 33.94 | 35.48 | 14,358,453 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 36.46 | 35.33 | 35.38 | 14,389,084 | -0.87(-2.40%) |
Mar 11, 2011 | 36.66 | 36.95 | 36.05 | 36.25 | 13,873,914 | -0.68(-1.84%) |
Mar 10, 2011 | 37.18 | 37.18 | 35.52 | 36.92 | 32,611,966 | -2.39(-6.07%) |
Mar 09, 2011 | 39.20 | 39.51 | 38.40 | 39.31 | 5,287,338 | -0.08(-0.21%) |
Mar 08, 2011 | 39.05 | 39.63 | 38.56 | 39.40 | 3,484,175 | +0.40(+1.02%) |
Mar 07, 2011 | 39.91 | 39.91 | 38.50 | 39.00 | 4,563,980 | -0.70(-1.77%) |
Mar 04, 2011 | 40.02 | 40.18 | 39.19 | 39.70 | 4,304,198 | -0.31(-0.78%) |
Mar 03, 2011 | 39.31 | 40.30 | 39.09 | 40.01 | 6,989,464 | +1.05(+2.70%) |
Mar 02, 2011 | 38.50 | 39.71 | 38.47 | 38.96 | 6,149,303 | +0.34(+0.89%) |
Mar 01, 2011 | 39.61 | 39.76 | 38.37 | 38.62 | 9,278,702 | -0.79(-1.99%) |
Feb 28, 2011 | 39.98 | 40.15 | 38.93 | 39.40 | 8,346,584 | -0.62(-1.54%) |
Feb 25, 2011 | 39.10 | 40.23 | 39.07 | 40.02 | 11,603,627 | +1.24(+3.21%) |
Feb 24, 2011 | 38.48 | 38.93 | 38.36 | 38.78 | 12,926,657 | +0.15(+0.39%) |
Feb 23, 2011 | 39.27 | 39.30 | 38.00 | 38.63 | 13,796,852 | -0.92(-2.31%) |
Feb 22, 2011 | 39.83 | 39.94 | 39.05 | 39.54 | 14,134,505 | -0.92(-2.28%) |
Feb 18, 2011 | 41.88 | 42.14 | 40.18 | 40.46 | 14,735,188 | -1.31(-3.14%) |
Feb 17, 2011 | 41.39 | 42.03 | 39.83 | 41.78 | 39,530,788 | -2.88(-6.44%) |
Feb 16, 2011 | 45.03 | 45.15 | 44.38 | 44.65 | 10,352,385 | +0.08(+0.17%) |
Feb 15, 2011 | 45.29 | 45.39 | 44.46 | 44.58 | 6,194,135 | -0.90(-1.98%) |
Feb 14, 2011 | 46.30 | 46.30 | 45.12 | 45.48 | 5,453,775 | -0.75(-1.62%) |
Feb 11, 2011 | 46.05 | 46.54 | 45.25 | 46.22 | 5,527,072 | +0.05(+0.10%) |
Feb 10, 2011 | 45.11 | 46.25 | 45.03 | 46.18 | 6,381,561 | +0.59(+1.29%) |
Feb 09, 2011 | 45.09 | 45.76 | 44.63 | 45.59 | 5,275,518 | +0.35(+0.78%) |
Feb 08, 2011 | 44.80 | 45.43 | 44.43 | 45.24 | 3,731,041 | +0.51(+1.14%) |
Feb 07, 2011 | 44.69 | 45.37 | 44.54 | 44.73 | 4,996,575 | +0.54(+1.23%) |
Feb 04, 2011 | 43.78 | 44.34 | 43.71 | 44.19 | 4,374,155 | +0.70(+1.61%) |
Feb 03, 2011 | 43.58 | 43.94 | 43.00 | 43.48 | 3,181,642 | -0.08(-0.18%) |
Feb 02, 2011 | 43.04 | 44.02 | 42.96 | 43.56 | 4,995,098 | +0.45(+1.04%) |