Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.69 | 30.93 | 29.71 | 30.02 | 3,439,069 | -0.15(-0.49%) |
Jan 30, 2012 | 29.66 | 30.34 | 29.36 | 30.17 | 2,929,068 | -0.26(-0.84%) |
Jan 27, 2012 | 29.98 | 30.81 | 29.98 | 30.42 | 2,978,916 | +0.11(+0.35%) |
Jan 26, 2012 | 30.45 | 31.19 | 30.12 | 30.32 | 5,423,210 | +0.29(+0.97%) |
Jan 25, 2012 | 29.11 | 30.22 | 28.79 | 30.03 | 4,481,778 | +0.76(+2.59%) |
Jan 24, 2012 | 29.17 | 29.48 | 28.82 | 29.27 | 2,431,675 | -0.24(-0.82%) |
Jan 23, 2012 | 29.92 | 30.33 | 29.37 | 29.51 | 4,196,051 | +0.20(+0.68%) |
Jan 20, 2012 | 29.47 | 29.76 | 29.03 | 29.31 | 4,340,673 | -0.29(-0.98%) |
Jan 19, 2012 | 29.12 | 30.00 | 29.03 | 29.60 | 4,541,534 | +0.89(+3.11%) |
Jan 18, 2012 | 27.76 | 28.76 | 27.73 | 28.71 | 3,484,991 | +0.84(+3.00%) |
Jan 17, 2012 | 28.41 | 28.53 | 27.68 | 27.87 | 3,920,477 | +0.59(+2.16%) |
Jan 13, 2012 | 27.29 | 27.39 | 26.74 | 27.28 | 3,519,104 | -0.55(-1.99%) |
Jan 12, 2012 | 27.67 | 27.93 | 27.35 | 27.83 | 3,333,951 | +0.46(+1.68%) |
Jan 11, 2012 | 26.79 | 27.45 | 26.66 | 27.37 | 2,591,993 | +0.38(+1.42%) |
Jan 10, 2012 | 26.91 | 27.20 | 26.68 | 26.99 | 3,926,350 | +0.88(+3.37%) |
Jan 09, 2012 | 26.28 | 26.29 | 25.81 | 26.11 | 3,300,705 | -0.35(-1.34%) |
Jan 06, 2012 | 26.93 | 26.98 | 26.39 | 26.46 | 2,463,297 | -0.29(-1.09%) |
Jan 05, 2012 | 26.83 | 27.00 | 26.42 | 26.76 | 3,310,313 | -0.43(-1.59%) |
Jan 04, 2012 | 26.49 | 27.31 | 26.43 | 27.19 | 3,953,324 | +2.23(+8.92%) |
Dec 30, 2011 | 24.49 | 25.00 | 24.44 | 24.96 | 2,359,302 | +0.52(+2.12%) |
Dec 29, 2011 | 24.27 | 24.59 | 24.10 | 24.44 | 2,305,997 | +0.11(+0.44%) |
Dec 28, 2011 | 24.89 | 25.01 | 24.25 | 24.34 | 2,742,048 | -0.33(-1.32%) |
Dec 27, 2011 | 25.14 | 25.35 | 24.61 | 24.66 | 1,302,893 | -0.55(-2.17%) |
Dec 23, 2011 | 25.54 | 25.66 | 25.04 | 25.21 | 2,188,109 | +0.71(+2.90%) |
Dec 21, 2011 | 24.79 | 24.93 | 24.11 | 24.50 | 3,735,022 | -0.04(-0.14%) |
Dec 20, 2011 | 23.95 | 24.64 | 23.95 | 24.54 | 4,158,013 | +1.23(+5.30%) |
Dec 19, 2011 | 24.11 | 24.23 | 23.25 | 23.30 | 3,809,415 | -0.72(-2.98%) |
Dec 16, 2011 | 23.79 | 24.23 | 23.59 | 24.02 | 3,771,077 | +0.50(+2.14%) |
Dec 15, 2011 | 24.37 | 24.49 | 23.49 | 23.51 | 4,882,283 | -0.40(-1.66%) |
Dec 14, 2011 | 23.73 | 24.29 | 23.30 | 23.91 | 8,760,424 | -0.42(-1.72%) |
Dec 13, 2011 | 25.61 | 25.96 | 24.12 | 24.33 | 4,701,858 | -0.72(-2.86%) |
Dec 12, 2011 | 25.15 | 25.16 | 24.64 | 25.05 | 3,733,524 | -0.84(-3.24%) |
Dec 09, 2011 | 25.09 | 26.09 | 25.03 | 25.88 | 4,483,081 | +0.54(+2.14%) |
Dec 08, 2011 | 26.32 | 26.37 | 25.18 | 25.34 | 5,094,582 | -1.30(-4.87%) |
Dec 07, 2011 | 26.53 | 26.77 | 26.02 | 26.64 | 5,366,462 | +0.00(+0.00%) |
Dec 06, 2011 | 26.90 | 27.09 | 26.11 | 26.64 | 3,926,701 | +0.00(+0.00%) |
Dec 05, 2011 | 26.38 | 27.05 | 26.19 | 26.64 | 5,044,184 | +0.82(+3.17%) |
Dec 02, 2011 | 26.22 | 26.50 | 25.76 | 25.82 | 4,853,905 | +0.01(+0.03%) |
Dec 01, 2011 | 25.51 | 26.00 | 25.25 | 25.82 | 5,362,610 | +0.50(+1.97%) |
Nov 30, 2011 | 24.62 | 25.47 | 24.37 | 25.32 | 7,951,297 | +2.25(+9.74%) |
Nov 29, 2011 | 22.91 | 23.31 | 22.77 | 23.07 | 3,629,346 | +0.30(+1.31%) |
Nov 28, 2011 | 23.21 | 23.29 | 22.55 | 22.77 | 3,815,680 | +1.05(+4.82%) |
Nov 25, 2011 | 21.84 | 22.35 | 21.67 | 21.72 | 2,047,599 | -0.17(-0.76%) |
Nov 23, 2011 | 22.52 | 22.59 | 21.69 | 21.89 | 5,262,031 | -1.07(-4.65%) |
Nov 22, 2011 | 23.12 | 23.56 | 22.89 | 22.96 | 4,468,976 | -0.18(-0.78%) |
Nov 21, 2011 | 22.55 | 23.32 | 22.15 | 23.14 | 5,162,575 | -0.55(-2.34%) |
Nov 18, 2011 | 24.48 | 24.77 | 23.58 | 23.69 | 5,286,474 | -0.48(-1.98%) |
Nov 17, 2011 | 25.50 | 25.55 | 23.95 | 24.17 | 7,057,291 | -1.28(-5.04%) |
Nov 16, 2011 | 26.01 | 26.28 | 25.39 | 25.45 | 4,100,372 | -0.91(-3.45%) |
Nov 15, 2011 | 25.49 | 26.55 | 25.41 | 26.36 | 4,706,009 | +0.49(+1.88%) |
Nov 14, 2011 | 26.38 | 26.46 | 25.58 | 25.88 | 3,502,120 | -0.41(-1.56%) |
Nov 11, 2011 | 26.32 | 26.97 | 26.05 | 26.29 | 4,058,895 | +0.51(+1.99%) |
Nov 10, 2011 | 26.00 | 26.32 | 25.32 | 25.77 | 5,863,730 | +0.13(+0.51%) |
Nov 09, 2011 | 26.34 | 26.97 | 25.63 | 25.64 | 7,260,357 | -2.10(-7.58%) |
Nov 08, 2011 | 27.15 | 27.86 | 27.09 | 27.74 | 5,225,773 | +0.76(+2.83%) |
Nov 07, 2011 | 26.95 | 27.27 | 26.35 | 26.98 | 5,108,138 | +0.03(+0.13%) |
Nov 04, 2011 | 26.72 | 27.38 | 26.59 | 26.95 | 5,607,302 | -0.30(-1.10%) |
Nov 03, 2011 | 27.29 | 27.41 | 26.26 | 27.24 | 6,784,003 | +0.56(+2.08%) |
Nov 02, 2011 | 26.77 | 26.95 | 26.18 | 26.69 | 4,291,691 | +0.84(+3.25%) |
Nov 01, 2011 | 25.41 | 26.68 | 24.70 | 25.85 | 10,579,905 | -1.97(-7.08%) |
Oct 31, 2011 | 28.04 | 28.70 | 27.81 | 27.82 | 6,106,620 | -1.19(-4.09%) |
Oct 28, 2011 | 27.94 | 29.13 | 27.68 | 29.01 | 8,287,695 | +0.65(+2.28%) |
Oct 27, 2011 | 28.54 | 29.87 | 27.14 | 28.36 | 11,246,604 | +2.66(+10.37%) |
Oct 26, 2011 | 25.16 | 25.91 | 24.30 | 25.70 | 6,635,059 | +1.19(+4.84%) |
Oct 25, 2011 | 25.29 | 25.42 | 24.48 | 24.51 | 4,806,888 | -0.97(-3.81%) |
Oct 24, 2011 | 24.63 | 25.57 | 24.39 | 25.48 | 5,933,615 | +1.48(+6.19%) |
Oct 21, 2011 | 24.22 | 24.41 | 23.60 | 24.00 | 5,304,374 | +0.57(+2.43%) |
Oct 20, 2011 | 23.01 | 23.50 | 22.49 | 23.43 | 7,078,605 | +0.32(+1.38%) |
Oct 19, 2011 | 24.49 | 24.66 | 23.01 | 23.11 | 5,884,567 | -1.55(-6.27%) |
Oct 18, 2011 | 23.54 | 24.82 | 22.83 | 24.66 | 7,514,554 | +0.73(+3.04%) |
Oct 17, 2011 | 25.09 | 25.09 | 23.79 | 23.93 | 4,119,574 | -1.30(-5.17%) |
Oct 14, 2011 | 25.03 | 25.26 | 24.24 | 25.23 | 6,821,509 | +1.20(+4.99%) |
Oct 13, 2011 | 24.30 | 24.30 | 23.40 | 24.03 | 5,679,009 | -0.56(-2.28%) |
Oct 12, 2011 | 24.41 | 25.29 | 24.41 | 24.59 | 8,346,907 | +0.83(+3.47%) |
Oct 11, 2011 | 23.55 | 24.09 | 22.98 | 23.77 | 5,798,577 | -0.18(-0.75%) |
Oct 10, 2011 | 23.35 | 24.09 | 23.35 | 23.95 | 5,699,249 | +1.45(+6.44%) |
Oct 07, 2011 | 24.07 | 24.17 | 22.19 | 22.50 | 10,672,891 | -1.08(-4.59%) |
Oct 06, 2011 | 23.73 | 23.87 | 23.13 | 23.58 | 11,977,425 | +1.09(+4.84%) |
Oct 05, 2011 | 20.66 | 22.55 | 20.22 | 22.49 | 15,781,649 | +2.19(+10.76%) |
Oct 04, 2011 | 18.32 | 20.34 | 17.87 | 20.31 | 11,660,140 | +1.45(+7.69%) |
Oct 03, 2011 | 19.93 | 20.43 | 18.84 | 18.86 | 10,042,562 | -1.39(-6.89%) |
Sep 30, 2011 | 19.79 | 20.50 | 19.65 | 20.25 | 7,421,425 | -0.32(-1.55%) |
Sep 29, 2011 | 21.05 | 21.15 | 19.93 | 20.57 | 9,405,282 | +0.17(+0.85%) |
Sep 28, 2011 | 21.86 | 21.94 | 20.38 | 20.40 | 6,263,442 | -1.44(-6.61%) |
Sep 27, 2011 | 22.75 | 22.99 | 21.53 | 21.84 | 9,428,399 | +0.87(+4.17%) |
Sep 26, 2011 | 20.80 | 21.01 | 19.80 | 20.97 | 6,869,701 | +0.19(+0.90%) |
Sep 23, 2011 | 20.93 | 21.36 | 20.62 | 20.78 | 8,276,995 | -0.55(-2.60%) |
Sep 22, 2011 | 21.83 | 21.95 | 20.81 | 21.33 | 9,621,969 | -2.17(-9.24%) |
Sep 21, 2011 | 24.46 | 24.82 | 23.48 | 23.51 | 10,552,089 | -1.68(-6.67%) |
Sep 20, 2011 | 26.54 | 26.54 | 25.13 | 25.18 | 7,083,298 | -1.26(-4.75%) |
Sep 19, 2011 | 26.88 | 26.90 | 25.95 | 26.44 | 5,980,832 | -1.30(-4.70%) |
Sep 16, 2011 | 28.24 | 28.40 | 27.64 | 27.74 | 2,977,079 | -0.43(-1.53%) |
Sep 15, 2011 | 27.99 | 28.30 | 27.61 | 28.17 | 3,755,391 | +0.78(+2.84%) |
Sep 14, 2011 | 27.38 | 27.82 | 26.79 | 27.40 | 4,731,858 | +0.11(+0.41%) |
Sep 13, 2011 | 27.60 | 27.60 | 27.06 | 27.29 | 4,748,851 | -0.10(-0.35%) |
Sep 12, 2011 | 27.46 | 27.96 | 26.64 | 27.38 | 5,832,374 | -0.87(-3.09%) |
Sep 09, 2011 | 29.19 | 29.53 | 28.08 | 28.26 | 6,485,470 | -1.62(-5.41%) |
Sep 08, 2011 | 29.72 | 30.46 | 29.55 | 29.87 | 4,263,294 | -0.24(-0.81%) |
Sep 07, 2011 | 29.64 | 30.51 | 29.51 | 30.12 | 4,587,326 | +1.23(+4.28%) |
Sep 06, 2011 | 27.90 | 28.94 | 27.51 | 28.88 | 6,795,747 | -0.53(-1.82%) |
Sep 02, 2011 | 29.12 | 29.75 | 28.81 | 29.42 | 4,448,729 | -1.05(-3.44%) |
Sep 01, 2011 | 30.78 | 30.96 | 30.30 | 30.46 | 4,155,026 | -0.29(-0.95%) |
Aug 31, 2011 | 30.93 | 31.40 | 30.28 | 30.76 | 5,314,290 | +0.24(+0.80%) |
Aug 30, 2011 | 29.40 | 30.69 | 29.37 | 30.51 | 5,011,837 | +0.97(+3.29%) |
Aug 29, 2011 | 29.33 | 29.60 | 28.90 | 29.54 | 3,801,267 | +0.82(+2.85%) |
Aug 26, 2011 | 27.23 | 28.77 | 26.80 | 28.72 | 4,192,687 | +1.03(+3.73%) |
Aug 25, 2011 | 28.92 | 29.19 | 27.58 | 27.69 | 3,766,455 | -0.80(-2.82%) |
Aug 24, 2011 | 27.76 | 28.66 | 27.54 | 28.49 | 5,807,645 | +0.77(+2.78%) |
Aug 23, 2011 | 26.68 | 27.75 | 26.19 | 27.72 | 4,826,336 | +1.44(+5.49%) |
Aug 22, 2011 | 27.84 | 27.94 | 26.17 | 26.28 | 5,754,961 | -0.33(-1.23%) |
Aug 19, 2011 | 27.04 | 28.60 | 26.53 | 26.61 | 6,639,017 | -1.03(-3.72%) |
Aug 18, 2011 | 28.61 | 28.61 | 27.28 | 27.63 | 8,746,625 | -2.34(-7.80%) |
Aug 17, 2011 | 30.12 | 30.59 | 29.78 | 29.97 | 4,136,124 | +0.22(+0.75%) |
Aug 16, 2011 | 30.45 | 30.75 | 29.55 | 29.75 | 5,635,458 | -1.20(-3.88%) |
Aug 15, 2011 | 30.71 | 31.07 | 30.39 | 30.95 | 4,417,516 | +0.80(+2.65%) |
Aug 12, 2011 | 30.63 | 30.81 | 29.98 | 30.15 | 4,863,819 | +0.10(+0.32%) |
Aug 11, 2011 | 29.42 | 30.37 | 28.59 | 30.05 | 8,502,888 | +1.23(+4.26%) |
Aug 10, 2011 | 28.89 | 30.18 | 28.01 | 28.83 | 11,230,864 | -0.33(-1.14%) |
Aug 09, 2011 | 27.45 | 29.18 | 26.50 | 29.16 | 9,594,705 | +2.87(+10.90%) |
Aug 08, 2011 | 27.45 | 28.12 | 26.25 | 26.29 | 11,293,855 | -3.16(-10.74%) |
Aug 05, 2011 | 30.68 | 31.23 | 28.45 | 29.46 | 13,773,532 | -0.83(-2.73%) |
Aug 04, 2011 | 32.05 | 32.15 | 30.19 | 30.28 | 10,555,985 | -2.82(-8.51%) |
Aug 03, 2011 | 32.66 | 33.20 | 31.68 | 33.10 | 7,558,680 | +0.64(+1.97%) |
Aug 02, 2011 | 34.63 | 34.63 | 32.42 | 32.46 | 7,218,541 | -2.47(-7.07%) |
Aug 01, 2011 | 35.37 | 35.73 | 34.49 | 34.93 | 4,010,168 | +0.63(+1.84%) |
Jul 29, 2011 | 34.49 | 35.03 | 33.72 | 34.30 | 4,711,642 | -0.49(-1.42%) |
Jul 28, 2011 | 34.56 | 35.42 | 34.18 | 34.79 | 4,079,668 | +0.15(+0.42%) |
Jul 27, 2011 | 36.53 | 36.60 | 34.44 | 34.65 | 6,512,320 | -1.96(-5.36%) |
Jul 26, 2011 | 37.12 | 37.12 | 36.47 | 36.61 | 2,872,696 | -0.32(-0.86%) |
Jul 25, 2011 | 36.13 | 37.39 | 36.11 | 36.93 | 4,675,984 | +0.31(+0.83%) |
Jul 22, 2011 | 36.61 | 36.76 | 36.47 | 36.62 | 3,072,189 | -0.44(-1.18%) |
Jul 21, 2011 | 36.89 | 37.37 | 36.36 | 37.06 | 6,005,429 | +0.37(+1.02%) |
Jul 20, 2011 | 36.98 | 37.03 | 36.30 | 36.69 | 3,828,129 | +0.09(+0.25%) |
Jul 19, 2011 | 36.30 | 36.87 | 36.29 | 36.60 | 4,386,718 | +1.05(+2.97%) |
Jul 18, 2011 | 36.08 | 36.24 | 35.29 | 35.54 | 3,521,002 | -0.83(-2.27%) |
Jul 15, 2011 | 35.82 | 36.40 | 35.52 | 36.37 | 4,196,571 | +1.25(+3.56%) |
Jul 14, 2011 | 36.25 | 36.42 | 34.96 | 35.12 | 4,782,368 | -0.86(-2.39%) |
Jul 13, 2011 | 35.88 | 36.69 | 35.57 | 35.98 | 5,454,487 | +0.75(+2.13%) |
Jul 12, 2011 | 35.41 | 35.99 | 35.14 | 35.23 | 4,356,446 | -0.44(-1.24%) |
Jul 11, 2011 | 35.45 | 35.73 | 34.72 | 35.67 | 5,181,131 | -0.60(-1.64%) |
Jul 08, 2011 | 36.17 | 36.56 | 35.69 | 36.27 | 4,791,058 | -0.62(-1.69%) |
Jul 07, 2011 | 36.85 | 37.09 | 36.35 | 36.90 | 4,075,369 | +0.73(+2.01%) |
Jul 06, 2011 | 36.06 | 36.64 | 35.85 | 36.17 | 3,858,755 | -0.45(-1.23%) |
Jul 05, 2011 | 36.85 | 36.97 | 36.25 | 36.62 | 4,763,791 | +0.37(+1.01%) |
Jul 01, 2011 | 35.26 | 36.51 | 34.93 | 36.25 | 4,289,723 | +1.05(+2.98%) |
Jun 30, 2011 | 35.11 | 35.47 | 34.92 | 35.20 | 3,776,582 | +0.49(+1.42%) |
Jun 29, 2011 | 34.12 | 35.04 | 33.89 | 34.71 | 5,942,284 | +1.30(+3.90%) |
Jun 28, 2011 | 32.59 | 33.61 | 32.52 | 33.41 | 3,956,984 | +1.14(+3.55%) |
Jun 27, 2011 | 31.75 | 32.43 | 31.69 | 32.26 | 3,071,991 | +0.01(+0.02%) |
Jun 24, 2011 | 32.75 | 32.89 | 31.83 | 32.25 | 4,685,184 | -0.08(-0.24%) |
Jun 23, 2011 | 30.73 | 32.40 | 30.44 | 32.33 | 5,619,614 | +0.84(+2.67%) |
Jun 22, 2011 | 31.72 | 32.32 | 31.46 | 31.49 | 4,828,006 | -0.93(-2.87%) |
Jun 21, 2011 | 30.99 | 32.48 | 30.73 | 32.42 | 6,814,370 | +1.89(+6.20%) |
Jun 20, 2011 | 30.52 | 30.80 | 30.42 | 30.53 | 6,195,282 | -0.42(-1.37%) |
Jun 17, 2011 | 31.78 | 31.83 | 30.91 | 30.95 | 7,838,548 | +0.11(+0.36%) |
Jun 16, 2011 | 31.90 | 31.98 | 30.67 | 30.84 | 7,763,535 | -1.32(-4.10%) |
Jun 15, 2011 | 32.47 | 33.18 | 32.06 | 32.16 | 5,911,533 | -0.90(-2.73%) |
Jun 14, 2011 | 32.79 | 33.41 | 32.74 | 33.06 | 4,309,437 | +1.14(+3.56%) |
Jun 13, 2011 | 32.42 | 32.80 | 31.70 | 31.92 | 4,516,769 | +0.03(+0.11%) |
Jun 10, 2011 | 32.92 | 33.15 | 31.70 | 31.89 | 5,441,656 | -1.42(-4.26%) |
Jun 09, 2011 | 32.62 | 33.43 | 32.42 | 33.30 | 2,786,940 | +0.72(+2.21%) |
Jun 08, 2011 | 32.86 | 32.98 | 32.39 | 32.59 | 4,681,549 | -0.51(-1.55%) |
Jun 07, 2011 | 33.75 | 33.95 | 33.07 | 33.10 | 4,148,074 | -0.26(-0.78%) |
Jun 06, 2011 | 34.42 | 34.70 | 33.14 | 33.36 | 4,280,397 | -1.21(-3.51%) |
Jun 03, 2011 | 33.56 | 34.99 | 33.14 | 34.57 | 4,391,096 | +1.39(+4.19%) |
May 24, 2011 | 33.24 | 34.00 | 33.01 | 33.18 | 5,114,112 | +0.38(+1.15%) |
May 23, 2011 | 33.00 | 33.25 | 32.19 | 32.80 | 4,234,834 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.26 | 34.24 | 5,164,999 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,946 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.11 | 34.37 | 8,507,444 | +1.42(+4.32%) |
May 17, 2011 | 31.65 | 33.00 | 31.39 | 32.95 | 6,668,745 | +1.13(+3.55%) |
May 16, 2011 | 31.39 | 32.61 | 30.98 | 31.82 | 6,932,443 | +0.08(+0.24%) |
May 13, 2011 | 32.80 | 33.22 | 31.62 | 31.74 | 7,018,923 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.06 | 31.37 | 32.52 | 8,329,988 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,093,024 | -1.98(-5.75%) |
May 10, 2011 | 34.89 | 34.98 | 34.17 | 34.43 | 3,961,817 | -0.31(-0.91%) |
May 09, 2011 | 34.98 | 35.04 | 34.06 | 34.75 | 3,740,938 | +0.34(+0.99%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,383,406 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.39 | 33.58 | 33.83 | 8,620,087 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,833,366 | -0.84(-2.30%) |
May 03, 2011 | 37.00 | 37.25 | 35.93 | 36.31 | 5,082,380 | -1.01(-2.70%) |
May 02, 2011 | 37.26 | 37.38 | 37.02 | 37.32 | 3,823,502 | +0.17(+0.46%) |
Apr 29, 2011 | 36.56 | 37.29 | 36.39 | 37.15 | 3,494,537 | +0.34(+0.91%) |
Apr 28, 2011 | 37.43 | 37.73 | 36.75 | 36.81 | 4,410,103 | -0.95(-2.52%) |
Apr 27, 2011 | 38.14 | 38.17 | 36.70 | 37.76 | 4,985,246 | -0.47(-1.22%) |
Apr 26, 2011 | 38.13 | 38.66 | 37.74 | 38.23 | 2,931,953 | +0.12(+0.31%) |
Apr 25, 2011 | 38.86 | 38.89 | 37.99 | 38.11 | 3,398,606 | -0.53(-1.36%) |
Apr 21, 2011 | 38.23 | 39.05 | 38.19 | 38.64 | 4,270,210 | +0.84(+2.23%) |
Apr 20, 2011 | 38.01 | 38.26 | 37.45 | 37.80 | 4,697,680 | +0.80(+2.17%) |
Apr 19, 2011 | 36.02 | 37.23 | 35.80 | 37.00 | 8,094,358 | +2.29(+6.61%) |
Apr 18, 2011 | 34.92 | 35.00 | 33.85 | 34.70 | 5,518,923 | -0.86(-2.43%) |
Apr 15, 2011 | 35.71 | 35.87 | 35.49 | 35.56 | 3,585,966 | -0.25(-0.69%) |
Apr 14, 2011 | 35.71 | 36.13 | 35.63 | 35.81 | 5,513,868 | -0.40(-1.12%) |
Apr 13, 2011 | 37.43 | 37.52 | 35.83 | 36.21 | 5,427,428 | -0.71(-1.91%) |
Apr 12, 2011 | 37.88 | 37.97 | 36.45 | 36.92 | 5,902,701 | -1.66(-4.30%) |
Apr 11, 2011 | 39.24 | 39.90 | 38.32 | 38.58 | 4,960,396 | -0.69(-1.76%) |
Apr 08, 2011 | 40.19 | 40.47 | 38.98 | 39.27 | 6,596,932 | -0.10(-0.24%) |
Apr 07, 2011 | 39.78 | 40.48 | 39.33 | 39.36 | 4,092,759 | -0.66(-1.64%) |
Apr 06, 2011 | 40.55 | 40.91 | 39.47 | 40.02 | 6,622,830 | +0.01(+0.02%) |
Apr 05, 2011 | 38.76 | 40.33 | 38.56 | 40.01 | 6,191,002 | +1.10(+2.81%) |
Apr 04, 2011 | 36.91 | 39.19 | 36.88 | 38.92 | 9,336,950 | +2.52(+6.92%) |
Apr 01, 2011 | 36.69 | 36.77 | 36.05 | 36.40 | 3,184,699 | +0.10(+0.26%) |
Mar 31, 2011 | 37.02 | 37.11 | 36.08 | 36.30 | 4,071,391 | -0.84(-2.27%) |
Mar 30, 2011 | 36.80 | 37.27 | 36.45 | 37.15 | 3,182,713 | +0.66(+1.82%) |
Mar 29, 2011 | 36.29 | 36.60 | 35.79 | 36.48 | 2,848,286 | +0.37(+1.02%) |
Mar 28, 2011 | 36.76 | 36.78 | 36.11 | 36.11 | 3,260,689 | -0.66(-1.79%) |
Mar 25, 2011 | 37.54 | 37.74 | 36.74 | 36.77 | 3,533,349 | -0.70(-1.86%) |
Mar 24, 2011 | 36.44 | 37.56 | 35.85 | 37.47 | 6,133,621 | +1.26(+3.48%) |
Mar 23, 2011 | 35.94 | 36.37 | 35.20 | 36.21 | 8,760,362 | -0.21(-0.58%) |
Mar 22, 2011 | 37.15 | 37.16 | 36.17 | 36.42 | 4,698,784 | -0.53(-1.45%) |
Mar 21, 2011 | 36.97 | 37.07 | 36.34 | 36.95 | 7,787,509 | -0.17(-0.46%) |
Mar 18, 2011 | 37.93 | 38.29 | 36.78 | 37.13 | 5,870,492 | -0.14(-0.39%) |
Mar 17, 2011 | 36.78 | 37.37 | 36.05 | 37.27 | 5,499,800 | +1.90(+5.36%) |
Mar 16, 2011 | 36.30 | 37.26 | 34.89 | 35.37 | 9,457,924 | -0.62(-1.73%) |
Mar 15, 2011 | 34.34 | 36.14 | 34.34 | 36.00 | 9,868,061 | +1.12(+3.22%) |
Mar 14, 2011 | 35.29 | 35.37 | 34.07 | 34.87 | 5,983,526 | -1.04(-2.90%) |
Mar 11, 2011 | 34.18 | 36.19 | 34.13 | 35.91 | 5,153,964 | +1.06(+3.05%) |
Mar 10, 2011 | 34.81 | 35.14 | 34.51 | 34.85 | 6,713,620 | -1.14(-3.18%) |
Mar 09, 2011 | 37.04 | 37.22 | 35.74 | 36.00 | 5,255,061 | -1.14(-3.08%) |
Mar 08, 2011 | 37.26 | 37.30 | 36.04 | 37.14 | 4,546,197 | +0.14(+0.39%) |
Mar 07, 2011 | 38.45 | 38.78 | 36.66 | 37.00 | 5,910,277 | -1.10(-2.88%) |
Mar 04, 2011 | 38.55 | 39.11 | 37.93 | 38.09 | 6,098,328 | +0.10(+0.27%) |
Mar 03, 2011 | 37.86 | 38.04 | 37.27 | 37.99 | 4,401,318 | +0.79(+2.12%) |
Mar 02, 2011 | 37.15 | 37.56 | 36.82 | 37.20 | 4,411,969 | +0.08(+0.20%) |
Mar 01, 2011 | 38.23 | 38.24 | 36.99 | 37.13 | 6,433,460 | -0.82(-2.17%) |
Feb 28, 2011 | 38.48 | 38.80 | 37.40 | 37.95 | 4,691,896 | +0.07(+0.18%) |
Feb 25, 2011 | 37.20 | 37.95 | 36.86 | 37.88 | 4,732,113 | +1.26(+3.44%) |
Feb 24, 2011 | 36.58 | 37.28 | 35.82 | 36.62 | 8,028,525 | +0.51(+1.40%) |
Feb 23, 2011 | 35.58 | 36.70 | 35.50 | 36.11 | 7,251,411 | +0.16(+0.44%) |
Feb 22, 2011 | 36.94 | 37.90 | 35.70 | 35.95 | 9,397,829 | -1.76(-4.67%) |
Feb 18, 2011 | 38.80 | 38.80 | 37.29 | 37.71 | 6,758,189 | -1.10(-2.84%) |
Feb 17, 2011 | 39.99 | 39.99 | 38.34 | 38.82 | 7,239,463 | -1.15(-2.88%) |
Feb 16, 2011 | 40.25 | 40.51 | 39.92 | 39.97 | 3,966,357 | -0.14(-0.36%) |
Feb 15, 2011 | 40.73 | 40.84 | 39.82 | 40.11 | 4,365,284 | -0.60(-1.48%) |
Feb 14, 2011 | 40.72 | 40.82 | 40.29 | 40.71 | 4,993,303 | +0.44(+1.11%) |
Feb 11, 2011 | 40.31 | 40.42 | 39.73 | 40.27 | 5,395,646 | +0.09(+0.22%) |
Feb 10, 2011 | 39.53 | 40.57 | 39.37 | 40.18 | 7,317,587 | +0.27(+0.69%) |
Feb 09, 2011 | 42.53 | 42.62 | 39.20 | 39.91 | 21,296,556 | -3.62(-8.31%) |
Feb 08, 2011 | 42.68 | 43.53 | 42.35 | 43.52 | 4,209,163 | +0.52(+1.21%) |
Feb 07, 2011 | 43.56 | 43.98 | 42.98 | 43.00 | 4,057,861 | +0.20(+0.46%) |
Feb 04, 2011 | 43.81 | 43.84 | 42.21 | 42.80 | 4,764,424 | -0.63(-1.45%) |
Feb 03, 2011 | 44.21 | 44.39 | 43.01 | 43.43 | 5,954,755 | -0.67(-1.52%) |
Feb 02, 2011 | 43.32 | 44.25 | 42.88 | 44.10 | 5,414,113 | +1.03(+2.38%) |