Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.75 | 36.75 | 36.33 | 36.55 | 37,597,176 | +0.19(+0.52%) |
Jan 30, 2012 | 36.21 | 36.44 | 36.15 | 36.36 | 30,143,450 | -0.43(-1.18%) |
Jan 27, 2012 | 36.62 | 36.89 | 36.62 | 36.80 | 32,619,474 | +0.06(+0.17%) |
Jan 26, 2012 | 37.07 | 37.14 | 36.66 | 36.74 | 28,922,488 | +0.01(+0.04%) |
Jan 25, 2012 | 36.18 | 36.81 | 36.02 | 36.72 | 34,942,656 | +0.38(+1.04%) |
Jan 24, 2012 | 36.16 | 36.41 | 36.04 | 36.34 | 26,068,918 | -0.20(-0.56%) |
Jan 23, 2012 | 36.47 | 36.70 | 36.41 | 36.55 | 26,429,380 | +0.14(+0.39%) |
Jan 20, 2012 | 36.17 | 36.41 | 36.13 | 36.41 | 34,122,968 | +0.19(+0.52%) |
Jan 19, 2012 | 36.03 | 36.59 | 35.88 | 36.22 | 24,614,862 | +0.44(+1.23%) |
Jan 18, 2012 | 35.40 | 35.80 | 35.36 | 35.78 | 22,821,090 | +0.59(+1.68%) |
Jan 17, 2012 | 35.23 | 35.40 | 35.14 | 35.18 | 28,407,692 | +0.41(+1.18%) |
Jan 13, 2012 | 34.75 | 34.80 | 34.39 | 34.77 | 24,468,750 | -0.38(-1.08%) |
Jan 12, 2012 | 35.15 | 35.23 | 34.89 | 35.15 | 19,647,458 | +0.15(+0.42%) |
Jan 11, 2012 | 34.84 | 35.03 | 34.70 | 35.00 | 19,074,022 | -0.11(-0.32%) |
Jan 10, 2012 | 35.18 | 35.21 | 35.03 | 35.12 | 19,127,648 | +0.53(+1.52%) |
Jan 09, 2012 | 34.67 | 34.67 | 34.35 | 34.59 | 18,194,966 | +0.13(+0.39%) |
Jan 06, 2012 | 34.81 | 34.83 | 34.40 | 34.46 | 40,658,752 | -0.48(-1.36%) |
Jan 05, 2012 | 34.88 | 34.98 | 34.68 | 34.93 | 23,328,342 | -0.53(-1.48%) |
Jan 04, 2012 | 35.45 | 35.52 | 35.19 | 35.46 | 20,957,550 | +0.74(+2.12%) |
Dec 30, 2011 | 34.53 | 34.77 | 34.53 | 34.72 | 47,040,728 | +0.17(+0.49%) |
Dec 29, 2011 | 34.04 | 34.60 | 34.00 | 34.56 | 35,950,224 | +0.62(+1.83%) |
Dec 28, 2011 | 34.46 | 34.47 | 33.92 | 33.94 | 29,076,222 | -0.62(-1.79%) |
Dec 27, 2011 | 34.59 | 34.63 | 34.49 | 34.55 | 20,596,960 | -0.16(-0.45%) |
Dec 23, 2011 | 34.53 | 34.71 | 34.45 | 34.71 | 21,255,506 | +0.55(+1.60%) |
Dec 21, 2011 | 34.12 | 34.21 | 33.86 | 34.16 | 39,445,176 | -0.18(-0.52%) |
Dec 20, 2011 | 33.95 | 34.38 | 33.93 | 34.34 | 49,561,080 | +1.17(+3.52%) |
Dec 19, 2011 | 33.65 | 33.72 | 33.13 | 33.18 | 30,954,378 | -0.31(-0.92%) |
Dec 16, 2011 | 33.74 | 33.84 | 33.34 | 33.48 | 41,194,392 | -0.14(-0.42%) |
Dec 15, 2011 | 33.86 | 33.91 | 33.51 | 33.63 | 36,773,940 | +0.17(+0.50%) |
Dec 14, 2011 | 33.67 | 33.79 | 33.35 | 33.46 | 40,656,016 | -0.40(-1.19%) |
Dec 13, 2011 | 34.48 | 34.73 | 33.70 | 33.86 | 48,880,408 | -0.46(-1.35%) |
Dec 12, 2011 | 34.60 | 34.61 | 34.12 | 34.33 | 34,454,820 | -1.03(-2.92%) |
Dec 09, 2011 | 34.82 | 35.38 | 34.80 | 35.36 | 29,890,038 | +0.86(+2.49%) |
Dec 08, 2011 | 35.18 | 35.23 | 34.46 | 34.50 | 38,038,892 | -1.17(-3.28%) |
Dec 07, 2011 | 35.18 | 35.81 | 35.03 | 35.67 | 42,113,936 | +0.25(+0.70%) |
Dec 06, 2011 | 35.39 | 35.65 | 35.30 | 35.42 | 30,865,940 | -0.17(-0.47%) |
Dec 05, 2011 | 35.86 | 35.89 | 35.37 | 35.59 | 26,138,454 | +0.40(+1.14%) |
Dec 02, 2011 | 35.65 | 35.66 | 35.17 | 35.18 | 25,764,496 | -0.01(-0.02%) |
Dec 01, 2011 | 35.32 | 35.58 | 35.07 | 35.19 | 28,540,066 | -0.30(-0.86%) |
Nov 30, 2011 | 35.12 | 35.54 | 35.04 | 35.50 | 62,830,220 | +1.72(+5.11%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.58 | 33.77 | 33,232,048 | +0.22(+0.66%) |
Nov 28, 2011 | 33.58 | 33.68 | 33.33 | 33.55 | 31,252,030 | +1.37(+4.26%) |
Nov 25, 2011 | 32.28 | 32.63 | 32.18 | 32.18 | 15,692,969 | -0.17(-0.51%) |
Nov 23, 2011 | 32.84 | 32.88 | 32.31 | 32.34 | 39,273,916 | -0.91(-2.75%) |
Nov 22, 2011 | 33.32 | 33.47 | 33.06 | 33.26 | 43,215,920 | -0.10(-0.29%) |
Nov 21, 2011 | 33.52 | 33.56 | 33.11 | 33.36 | 36,759,764 | -0.87(-2.53%) |
Nov 18, 2011 | 34.51 | 34.53 | 34.15 | 34.22 | 24,271,030 | +0.12(+0.35%) |
Nov 17, 2011 | 34.64 | 34.79 | 33.97 | 34.10 | 40,975,232 | -0.37(-1.09%) |
Nov 16, 2011 | 34.78 | 35.10 | 34.46 | 34.48 | 37,744,332 | -0.67(-1.91%) |
Nov 15, 2011 | 35.14 | 35.37 | 34.87 | 35.15 | 33,890,516 | -0.10(-0.28%) |
Nov 14, 2011 | 35.46 | 35.56 | 35.08 | 35.25 | 24,375,850 | -0.64(-1.78%) |
Nov 11, 2011 | 35.56 | 35.99 | 35.54 | 35.88 | 27,565,572 | +0.87(+2.49%) |
Nov 10, 2011 | 35.30 | 35.32 | 34.66 | 35.01 | 36,182,236 | +0.41(+1.18%) |
Nov 09, 2011 | 35.12 | 35.22 | 34.52 | 34.60 | 41,385,376 | -1.87(-5.13%) |
Nov 08, 2011 | 36.23 | 36.58 | 35.90 | 36.47 | 32,455,874 | +0.44(+1.21%) |
Nov 07, 2011 | 35.84 | 36.10 | 35.57 | 36.04 | 30,868,236 | +0.15(+0.42%) |
Nov 04, 2011 | 35.92 | 36.05 | 35.48 | 35.88 | 33,330,636 | -0.46(-1.26%) |
Nov 03, 2011 | 36.02 | 36.47 | 35.48 | 36.34 | 34,487,640 | +0.89(+2.52%) |
Nov 02, 2011 | 35.44 | 35.72 | 35.23 | 35.45 | 35,256,188 | +0.30(+0.85%) |
Nov 01, 2011 | 34.82 | 35.55 | 34.74 | 35.15 | 50,138,524 | -1.14(-3.13%) |
Oct 31, 2011 | 37.16 | 37.19 | 36.28 | 36.29 | 42,409,288 | -1.99(-5.19%) |
Oct 28, 2011 | 38.01 | 38.28 | 37.91 | 38.27 | 59,722,656 | -0.22(-0.58%) |
Oct 27, 2011 | 38.14 | 38.70 | 37.81 | 38.50 | 39,607,712 | +2.02(+5.53%) |
Oct 26, 2011 | 36.60 | 36.68 | 35.75 | 36.48 | 27,657,850 | +0.49(+1.37%) |
Oct 25, 2011 | 36.38 | 36.42 | 35.86 | 35.99 | 37,054,084 | -0.63(-1.72%) |
Oct 24, 2011 | 36.06 | 36.68 | 36.06 | 36.62 | 23,154,298 | +0.54(+1.50%) |
Oct 21, 2011 | 35.79 | 36.10 | 35.73 | 36.08 | 30,530,126 | +0.85(+2.42%) |
Oct 20, 2011 | 35.24 | 35.29 | 34.68 | 35.23 | 33,374,818 | +0.09(+0.26%) |
Oct 19, 2011 | 35.58 | 35.70 | 35.08 | 35.14 | 26,315,546 | -0.64(-1.80%) |
Oct 18, 2011 | 35.21 | 36.03 | 34.80 | 35.78 | 40,141,268 | +0.51(+1.43%) |
Oct 17, 2011 | 35.83 | 35.84 | 35.18 | 35.27 | 22,584,800 | -0.83(-2.30%) |
Oct 14, 2011 | 36.03 | 36.17 | 35.77 | 36.11 | 23,423,588 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.15 | 35.69 | 24,492,778 | +0.01(+0.04%) |
Oct 12, 2011 | 35.64 | 36.02 | 35.59 | 35.68 | 58,374,628 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.21 | 34.70 | 35.16 | 33,154,952 | -0.06(-0.18%) |
Oct 10, 2011 | 34.74 | 35.25 | 34.74 | 35.23 | 32,192,000 | +1.30(+3.82%) |
Oct 07, 2011 | 34.34 | 34.52 | 33.85 | 33.93 | 46,636,920 | -0.24(-0.69%) |
Oct 06, 2011 | 33.90 | 34.19 | 33.82 | 34.17 | 44,512,336 | +0.89(+2.69%) |
Oct 05, 2011 | 32.73 | 33.31 | 32.48 | 33.27 | 48,853,952 | +0.51(+1.54%) |
Oct 04, 2011 | 31.88 | 32.77 | 31.49 | 32.77 | 54,121,960 | +0.54(+1.68%) |
Oct 03, 2011 | 32.86 | 33.24 | 32.21 | 32.23 | 44,913,812 | -0.87(-2.64%) |
Sep 30, 2011 | 33.42 | 33.71 | 33.08 | 33.10 | 42,996,896 | -1.16(-3.40%) |
Sep 29, 2011 | 34.51 | 34.63 | 33.77 | 34.26 | 42,642,316 | +0.66(+1.96%) |
Sep 28, 2011 | 34.38 | 34.57 | 33.56 | 33.60 | 46,968,488 | -0.58(-1.70%) |
Sep 27, 2011 | 34.31 | 34.75 | 33.99 | 34.19 | 50,980,068 | +0.82(+2.47%) |
Sep 26, 2011 | 32.91 | 33.39 | 32.42 | 33.36 | 34,988,064 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.75 | 32.03 | 32.69 | 57,137,384 | +0.37(+1.14%) |
Sep 22, 2011 | 32.36 | 32.56 | 31.92 | 32.32 | 71,340,760 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.53 | 33.39 | 33.40 | 107,876,824 | -1.03(-2.98%) |
Sep 20, 2011 | 34.44 | 34.80 | 34.16 | 34.43 | 40,357,004 | +0.14(+0.40%) |
Sep 19, 2011 | 34.09 | 34.52 | 33.88 | 34.29 | 32,024,798 | -0.97(-2.75%) |
Sep 16, 2011 | 35.31 | 35.42 | 34.89 | 35.26 | 27,478,268 | +0.01(+0.04%) |
Sep 15, 2011 | 35.03 | 35.27 | 34.78 | 35.25 | 52,567,256 | +0.75(+2.17%) |
Sep 14, 2011 | 34.10 | 34.76 | 33.54 | 34.50 | 37,480,900 | +0.51(+1.51%) |
Sep 13, 2011 | 33.63 | 34.10 | 33.51 | 33.99 | 39,874,004 | +0.36(+1.07%) |
Sep 12, 2011 | 33.09 | 33.64 | 32.84 | 33.63 | 44,941,952 | -0.15(-0.43%) |
Sep 09, 2011 | 34.31 | 34.45 | 33.63 | 33.77 | 33,592,252 | -1.21(-3.47%) |
Sep 08, 2011 | 35.18 | 35.60 | 34.89 | 34.98 | 25,135,512 | -0.71(-1.98%) |
Sep 07, 2011 | 35.14 | 35.70 | 35.03 | 35.69 | 26,462,002 | +1.03(+2.98%) |
Sep 06, 2011 | 34.15 | 34.68 | 34.05 | 34.66 | 39,319,192 | -1.18(-3.29%) |
Sep 02, 2011 | 35.99 | 36.21 | 35.76 | 35.84 | 33,649,516 | -0.82(-2.23%) |
Sep 01, 2011 | 36.93 | 37.26 | 36.65 | 36.65 | 30,474,264 | -0.46(-1.23%) |
Aug 31, 2011 | 37.03 | 37.34 | 36.86 | 37.11 | 42,027,320 | +0.67(+1.82%) |
Aug 30, 2011 | 36.25 | 36.61 | 35.98 | 36.45 | 24,267,866 | -0.21(-0.59%) |
Aug 29, 2011 | 36.33 | 36.68 | 36.31 | 36.66 | 26,369,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.14 | 35.93 | 34.75 | 35.81 | 38,399,460 | +0.55(+1.57%) |
Aug 25, 2011 | 36.04 | 36.18 | 35.14 | 35.25 | 26,846,458 | -0.87(-2.42%) |
Aug 24, 2011 | 35.82 | 36.33 | 35.62 | 36.13 | 26,045,096 | +0.01(+0.04%) |
Aug 23, 2011 | 35.39 | 36.15 | 35.16 | 36.11 | 35,843,308 | +1.14(+3.25%) |
Aug 22, 2011 | 35.83 | 35.86 | 34.95 | 34.98 | 33,790,792 | +0.22(+0.64%) |
Aug 19, 2011 | 34.94 | 35.81 | 34.71 | 34.75 | 42,432,976 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.90 | 35.05 | 35.36 | 47,155,128 | -1.81(-4.86%) |
Aug 17, 2011 | 37.30 | 37.62 | 36.94 | 37.17 | 29,852,586 | +0.21(+0.58%) |
Aug 16, 2011 | 36.85 | 37.38 | 36.57 | 36.95 | 33,545,406 | -0.55(-1.46%) |
Aug 15, 2011 | 37.09 | 37.51 | 37.08 | 37.50 | 30,189,688 | +0.85(+2.33%) |
Aug 12, 2011 | 36.61 | 36.93 | 36.16 | 36.65 | 37,883,480 | +0.42(+1.15%) |
Aug 11, 2011 | 34.75 | 36.49 | 34.69 | 36.23 | 51,569,688 | +1.66(+4.79%) |
Aug 10, 2011 | 35.77 | 35.80 | 34.53 | 34.57 | 62,573,824 | -2.20(-5.97%) |
Aug 09, 2011 | 36.67 | 36.77 | 34.77 | 36.77 | 80,348,760 | +2.32(+6.74%) |
Aug 08, 2011 | 35.83 | 36.31 | 34.38 | 34.45 | 77,795,976 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.51 | 35.87 | 37.23 | 89,201,312 | +0.65(+1.77%) |
Aug 04, 2011 | 38.02 | 38.11 | 36.54 | 36.58 | 57,613,360 | -2.74(-6.98%) |
Aug 03, 2011 | 39.35 | 39.41 | 38.65 | 39.33 | 52,221,856 | +0.23(+0.58%) |
Aug 02, 2011 | 39.70 | 40.05 | 39.09 | 39.10 | 36,876,976 | -1.06(-2.64%) |
Aug 01, 2011 | 41.13 | 41.15 | 39.83 | 40.16 | 37,761,592 | -0.51(-1.26%) |
Jul 29, 2011 | 40.50 | 41.04 | 40.33 | 40.67 | 41,232,880 | +0.10(+0.26%) |
Jul 28, 2011 | 40.60 | 40.98 | 40.53 | 40.57 | 25,320,314 | -0.10(-0.24%) |
Jul 27, 2011 | 41.41 | 41.42 | 40.59 | 40.66 | 42,734,768 | -1.01(-2.43%) |
Jul 26, 2011 | 41.65 | 41.82 | 41.46 | 41.68 | 20,865,140 | +0.25(+0.60%) |
Jul 25, 2011 | 41.43 | 41.61 | 41.34 | 41.43 | 22,490,572 | -0.26(-0.63%) |
Jul 22, 2011 | 41.67 | 41.74 | 41.64 | 41.69 | 17,112,586 | +0.04(+0.10%) |
Jul 21, 2011 | 41.20 | 41.71 | 41.13 | 41.65 | 39,050,748 | +0.87(+2.12%) |
Jul 20, 2011 | 40.66 | 40.84 | 40.45 | 40.78 | 22,486,544 | +0.48(+1.19%) |
Jul 19, 2011 | 40.05 | 40.40 | 40.05 | 40.30 | 30,000,198 | +0.60(+1.50%) |
Jul 18, 2011 | 39.79 | 39.91 | 39.38 | 39.71 | 34,124,060 | -0.60(-1.48%) |
Jul 15, 2011 | 40.37 | 40.52 | 40.10 | 40.30 | 29,114,394 | +0.14(+0.35%) |
Jul 14, 2011 | 40.73 | 40.82 | 40.08 | 40.17 | 35,300,344 | -0.35(-0.87%) |
Jul 13, 2011 | 40.37 | 40.93 | 40.28 | 40.52 | 32,239,452 | +0.60(+1.49%) |
Jul 12, 2011 | 39.95 | 40.38 | 39.87 | 39.92 | 25,185,076 | -0.27(-0.67%) |
Jul 11, 2011 | 40.53 | 40.64 | 40.12 | 40.19 | 36,287,720 | -1.25(-3.03%) |
Jul 08, 2011 | 41.51 | 41.67 | 41.22 | 41.45 | 24,844,838 | -0.52(-1.24%) |
Jul 07, 2011 | 41.85 | 42.06 | 41.79 | 41.97 | 22,644,994 | +0.36(+0.87%) |
Jul 06, 2011 | 41.52 | 41.67 | 41.32 | 41.61 | 18,737,384 | -0.26(-0.63%) |
Jul 05, 2011 | 41.94 | 42.06 | 41.76 | 41.87 | 25,403,766 | -0.25(-0.59%) |
Jul 01, 2011 | 41.60 | 42.16 | 41.48 | 42.12 | 24,674,690 | +0.46(+1.10%) |
Jun 30, 2011 | 41.27 | 41.79 | 41.20 | 41.66 | 44,462,064 | +0.60(+1.45%) |
Jun 29, 2011 | 40.80 | 41.10 | 40.57 | 41.07 | 41,440,532 | +0.71(+1.75%) |
Jun 28, 2011 | 40.05 | 40.40 | 40.01 | 40.36 | 30,221,982 | +0.48(+1.20%) |
Jun 27, 2011 | 39.53 | 39.98 | 39.44 | 39.88 | 24,422,562 | +0.33(+0.82%) |
Jun 24, 2011 | 39.96 | 39.97 | 39.49 | 39.56 | 26,967,984 | -0.38(-0.95%) |
Jun 23, 2011 | 39.53 | 39.96 | 39.28 | 39.94 | 32,649,852 | -0.35(-0.86%) |
Jun 22, 2011 | 40.47 | 40.71 | 40.26 | 40.28 | 30,278,696 | +0.23(+0.58%) |
Jun 21, 2011 | 39.58 | 40.07 | 39.54 | 40.05 | 26,017,058 | +0.85(+2.17%) |
Jun 20, 2011 | 39.17 | 39.26 | 39.11 | 39.20 | 24,367,984 | -0.05(-0.12%) |
Jun 17, 2011 | 39.40 | 39.45 | 39.15 | 39.25 | 33,613,632 | +0.38(+0.98%) |
Jun 16, 2011 | 38.82 | 39.08 | 38.53 | 38.87 | 31,883,378 | -0.13(-0.34%) |
Jun 15, 2011 | 39.53 | 39.68 | 38.91 | 39.00 | 39,873,520 | -1.32(-3.29%) |
Jun 14, 2011 | 40.19 | 40.44 | 40.16 | 40.33 | 24,496,390 | +0.70(+1.77%) |
Jun 13, 2011 | 39.71 | 39.86 | 39.40 | 39.62 | 39,076,052 | +0.06(+0.15%) |
Jun 10, 2011 | 40.14 | 40.16 | 39.44 | 39.56 | 35,818,944 | -0.94(-2.31%) |
Jun 09, 2011 | 40.22 | 40.60 | 40.12 | 40.50 | 22,405,556 | +0.41(+1.03%) |
Jun 08, 2011 | 40.30 | 40.44 | 40.03 | 40.08 | 27,649,078 | -0.52(-1.29%) |
Jun 07, 2011 | 40.75 | 40.91 | 40.59 | 40.61 | 35,693,404 | +0.37(+0.91%) |
Jun 06, 2011 | 40.67 | 40.70 | 40.21 | 40.24 | 24,421,486 | -0.53(-1.30%) |
Jun 03, 2011 | 40.33 | 41.00 | 40.32 | 40.77 | 31,948,992 | +1.01(+2.54%) |
May 24, 2011 | 39.86 | 39.99 | 39.64 | 39.76 | 25,870,822 | +0.23(+0.58%) |
May 23, 2011 | 39.53 | 39.70 | 39.35 | 39.53 | 30,672,796 | -0.94(-2.31%) |
May 20, 2011 | 40.77 | 40.81 | 40.31 | 40.47 | 27,733,458 | -0.58(-1.42%) |
May 19, 2011 | 40.93 | 41.09 | 40.69 | 41.05 | 16,292,212 | +0.23(+0.57%) |
May 18, 2011 | 40.52 | 40.93 | 40.43 | 40.81 | 19,202,892 | +0.25(+0.61%) |
May 17, 2011 | 40.26 | 40.59 | 40.08 | 40.57 | 27,347,192 | +0.09(+0.21%) |
May 16, 2011 | 40.45 | 40.92 | 40.35 | 40.48 | 28,906,954 | -0.07(-0.18%) |
May 13, 2011 | 41.11 | 41.14 | 40.33 | 40.55 | 31,221,184 | -0.64(-1.56%) |
May 12, 2011 | 40.93 | 41.39 | 40.68 | 41.19 | 33,085,210 | +0.13(+0.33%) |
May 11, 2011 | 41.68 | 41.73 | 40.90 | 41.06 | 49,592,708 | -0.84(-2.01%) |
May 10, 2011 | 41.65 | 41.92 | 41.56 | 41.90 | 23,478,824 | +0.39(+0.95%) |
May 09, 2011 | 41.23 | 41.54 | 41.05 | 41.51 | 25,749,642 | +0.29(+0.71%) |
May 06, 2011 | 41.77 | 41.92 | 40.99 | 41.21 | 36,654,960 | +0.02(+0.05%) |
May 05, 2011 | 41.56 | 41.67 | 41.03 | 41.19 | 38,190,536 | -0.83(-1.97%) |
May 04, 2011 | 42.44 | 42.45 | 41.88 | 42.02 | 27,751,226 | -0.36(-0.85%) |
May 03, 2011 | 42.59 | 42.70 | 42.19 | 42.39 | 21,259,900 | -0.35(-0.81%) |
May 02, 2011 | 42.75 | 42.82 | 42.67 | 42.73 | 27,961,244 | +0.27(+0.65%) |
Apr 29, 2011 | 42.68 | 42.87 | 42.46 | 42.46 | 26,454,470 | -0.20(-0.47%) |
Apr 28, 2011 | 42.35 | 42.68 | 42.34 | 42.66 | 29,608,390 | +0.29(+0.68%) |
Apr 27, 2011 | 41.99 | 42.41 | 41.72 | 42.37 | 23,963,280 | +0.52(+1.25%) |
Apr 26, 2011 | 41.64 | 41.92 | 41.56 | 41.85 | 16,975,040 | +0.32(+0.77%) |
Apr 25, 2011 | 41.56 | 41.61 | 41.37 | 41.53 | 17,331,028 | +0.00(+0.00%) |
Apr 21, 2011 | 41.56 | 41.60 | 41.39 | 41.53 | 19,176,016 | +0.27(+0.65%) |
Apr 20, 2011 | 41.17 | 41.30 | 41.10 | 41.26 | 24,931,094 | +1.02(+2.54%) |
Apr 19, 2011 | 40.16 | 40.30 | 40.03 | 40.24 | 17,454,800 | +0.29(+0.74%) |
Apr 18, 2011 | 39.88 | 40.02 | 39.50 | 39.94 | 30,897,638 | -0.84(-2.05%) |
Apr 15, 2011 | 40.71 | 40.85 | 40.55 | 40.78 | 21,920,904 | -0.06(-0.15%) |
Apr 14, 2011 | 40.53 | 40.91 | 40.42 | 40.84 | 22,588,002 | +0.18(+0.44%) |
Apr 13, 2011 | 40.98 | 41.01 | 40.55 | 40.66 | 21,920,584 | +0.12(+0.30%) |
Apr 12, 2011 | 40.73 | 40.78 | 40.42 | 40.54 | 21,713,912 | -0.38(-0.93%) |
Apr 11, 2011 | 41.11 | 41.22 | 40.83 | 40.92 | 15,197,310 | -0.08(-0.20%) |
Apr 08, 2011 | 41.15 | 41.21 | 40.89 | 41.00 | 18,604,596 | +0.33(+0.82%) |
Apr 07, 2011 | 40.77 | 40.90 | 40.43 | 40.67 | 23,998,416 | -0.20(-0.49%) |
Apr 06, 2011 | 40.70 | 40.92 | 40.68 | 40.87 | 21,233,202 | +0.33(+0.83%) |
Apr 05, 2011 | 40.28 | 40.66 | 40.25 | 40.53 | 21,728,768 | -0.10(-0.25%) |
Apr 04, 2011 | 40.69 | 40.72 | 40.47 | 40.63 | 29,013,912 | +0.05(+0.13%) |
Apr 01, 2011 | 40.27 | 40.63 | 40.09 | 40.58 | 22,618,776 | +0.38(+0.95%) |
Mar 31, 2011 | 40.14 | 40.34 | 40.04 | 40.20 | 32,416,892 | -0.19(-0.48%) |
Mar 30, 2011 | 40.39 | 40.44 | 40.39 | 40.39 | 20,462,628 | +0.48(+1.19%) |
Mar 29, 2011 | 39.61 | 39.92 | 39.46 | 39.92 | 21,489,680 | +0.21(+0.52%) |
Mar 28, 2011 | 39.84 | 39.97 | 39.68 | 39.71 | 17,760,764 | -0.02(-0.05%) |
Mar 25, 2011 | 39.86 | 40.05 | 39.72 | 39.73 | 18,976,036 | -0.44(-1.10%) |
Mar 24, 2011 | 39.82 | 40.17 | 39.70 | 40.17 | 21,634,590 | +0.53(+1.33%) |
Mar 23, 2011 | 39.35 | 39.75 | 39.20 | 39.64 | 26,009,142 | +0.05(+0.12%) |
Mar 22, 2011 | 39.68 | 39.72 | 39.40 | 39.60 | 24,999,738 | -0.11(-0.28%) |
Mar 21, 2011 | 39.57 | 39.77 | 39.54 | 39.71 | 36,072,512 | +0.95(+2.46%) |
Mar 18, 2011 | 38.80 | 38.87 | 38.57 | 38.75 | 66,571,404 | +0.53(+1.38%) |
Mar 17, 2011 | 38.28 | 38.44 | 37.98 | 38.22 | 45,836,320 | +1.47(+3.99%) |
Mar 16, 2011 | 37.92 | 38.04 | 36.20 | 36.76 | 61,007,512 | -1.42(-3.72%) |
Mar 15, 2011 | 37.87 | 38.39 | 37.81 | 38.18 | 65,157,120 | -0.82(-2.09%) |
Mar 14, 2011 | 38.72 | 39.03 | 38.57 | 38.99 | 46,691,808 | -0.71(-1.79%) |
Mar 11, 2011 | 39.37 | 39.80 | 39.37 | 39.70 | 26,499,192 | +0.00(+0.00%) |
Mar 10, 2011 | 39.97 | 39.98 | 39.64 | 39.70 | 37,328,876 | -1.01(-2.48%) |
Mar 09, 2011 | 40.71 | 40.81 | 40.53 | 40.71 | 19,520,246 | +0.01(+0.03%) |
Mar 08, 2011 | 40.51 | 40.83 | 40.28 | 40.70 | 20,083,128 | +0.13(+0.31%) |
Mar 07, 2011 | 41.14 | 41.24 | 40.47 | 40.57 | 24,627,150 | -0.39(-0.96%) |
Mar 04, 2011 | 41.19 | 41.28 | 40.69 | 40.97 | 27,188,534 | -0.37(-0.91%) |
Mar 03, 2011 | 41.17 | 41.36 | 40.99 | 41.34 | 24,045,070 | +0.54(+1.31%) |
Mar 02, 2011 | 40.69 | 41.01 | 40.64 | 40.81 | 26,680,416 | +0.20(+0.49%) |
Mar 01, 2011 | 41.32 | 41.35 | 40.58 | 40.61 | 30,606,038 | -0.58(-1.40%) |
Feb 28, 2011 | 41.23 | 41.35 | 40.99 | 41.18 | 29,519,338 | +0.37(+0.90%) |
Feb 25, 2011 | 40.61 | 40.84 | 40.58 | 40.81 | 23,294,958 | +0.48(+1.19%) |
Feb 24, 2011 | 40.38 | 40.49 | 40.01 | 40.33 | 26,440,436 | +0.03(+0.08%) |
Feb 23, 2011 | 40.43 | 40.57 | 40.06 | 40.30 | 28,034,924 | +0.04(+0.11%) |
Feb 22, 2011 | 40.57 | 40.87 | 40.20 | 40.25 | 35,986,208 | -1.18(-2.84%) |
Feb 18, 2011 | 41.28 | 41.47 | 41.19 | 41.43 | 15,172,324 | +0.14(+0.34%) |
Feb 17, 2011 | 41.05 | 41.39 | 41.03 | 41.29 | 23,533,806 | +0.14(+0.34%) |
Feb 16, 2011 | 40.81 | 41.19 | 40.77 | 41.15 | 21,918,766 | +0.49(+1.20%) |
Feb 15, 2011 | 40.74 | 40.78 | 40.57 | 40.66 | 21,963,294 | -0.12(-0.30%) |
Feb 14, 2011 | 40.61 | 40.83 | 40.57 | 40.78 | 14,723,585 | +0.08(+0.20%) |
Feb 11, 2011 | 40.32 | 40.77 | 40.31 | 40.70 | 18,107,498 | +0.02(+0.05%) |
Feb 10, 2011 | 40.39 | 40.69 | 40.26 | 40.68 | 19,714,636 | -0.27(-0.65%) |
Feb 09, 2011 | 40.83 | 41.03 | 40.73 | 40.95 | 25,947,336 | -0.12(-0.29%) |
Feb 08, 2011 | 40.84 | 41.08 | 40.70 | 41.07 | 21,578,598 | +0.27(+0.66%) |
Feb 07, 2011 | 40.59 | 40.85 | 40.57 | 40.80 | 19,751,120 | +0.13(+0.31%) |
Feb 04, 2011 | 40.55 | 40.69 | 40.30 | 40.67 | 18,904,324 | -0.01(-0.03%) |
Feb 03, 2011 | 40.49 | 40.71 | 40.19 | 40.69 | 17,327,260 | +0.01(+0.02%) |
Feb 02, 2011 | 40.63 | 40.79 | 40.56 | 40.68 | 25,502,602 | -0.03(-0.08%) |