Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.62 | 42.62 | 42.27 | 42.28 | 1,358,977 | -0.35(-0.81%) |
Dec 29, 2011 | 42.48 | 42.71 | 42.35 | 42.62 | 829,409 | +0.30(+0.70%) |
Dec 28, 2011 | 42.55 | 42.68 | 42.27 | 42.33 | 936,623 | -0.26(-0.61%) |
Dec 27, 2011 | 42.25 | 42.68 | 42.25 | 42.59 | 1,004,937 | +0.26(+0.62%) |
Dec 23, 2011 | 42.33 | 42.61 | 42.12 | 42.33 | 1,043,046 | +0.22(+0.52%) |
Dec 21, 2011 | 41.56 | 42.20 | 41.56 | 42.11 | 2,417,717 | +0.45(+1.08%) |
Dec 20, 2011 | 41.53 | 41.84 | 41.46 | 41.66 | 2,053,313 | +0.57(+1.39%) |
Dec 19, 2011 | 41.45 | 41.67 | 40.96 | 41.08 | 1,702,563 | -0.38(-0.91%) |
Dec 16, 2011 | 41.58 | 41.67 | 41.23 | 41.46 | 3,569,462 | +0.03(+0.08%) |
Dec 15, 2011 | 41.14 | 41.58 | 41.06 | 41.43 | 2,068,665 | +0.57(+1.39%) |
Dec 14, 2011 | 41.11 | 41.20 | 40.77 | 40.86 | 1,798,026 | -0.24(-0.58%) |
Dec 13, 2011 | 41.13 | 41.65 | 40.97 | 41.10 | 2,229,192 | +0.11(+0.27%) |
Dec 12, 2011 | 41.10 | 41.42 | 40.69 | 40.99 | 1,717,233 | -0.26(-0.63%) |
Dec 09, 2011 | 41.01 | 41.33 | 40.98 | 41.25 | 1,705,563 | +0.38(+0.93%) |
Dec 08, 2011 | 41.66 | 41.66 | 40.78 | 40.86 | 2,406,760 | -0.88(-2.11%) |
Dec 07, 2011 | 41.55 | 41.99 | 41.38 | 41.74 | 2,184,576 | +0.11(+0.26%) |
Dec 06, 2011 | 42.06 | 42.17 | 41.33 | 41.63 | 3,488,744 | -0.26(-0.62%) |
Dec 05, 2011 | 42.11 | 42.83 | 41.54 | 41.89 | 7,368,148 | +1.59(+3.95%) |
Dec 02, 2011 | 41.09 | 41.09 | 40.24 | 40.30 | 2,676,325 | -0.52(-1.26%) |
Dec 01, 2011 | 40.70 | 41.04 | 40.51 | 40.82 | 2,467,381 | +0.10(+0.24%) |
Nov 30, 2011 | 40.08 | 40.73 | 39.96 | 40.72 | 3,329,751 | +1.39(+3.55%) |
Nov 29, 2011 | 39.08 | 39.52 | 39.02 | 39.32 | 1,241,452 | +0.45(+1.15%) |
Nov 28, 2011 | 39.37 | 39.50 | 38.70 | 38.88 | 1,732,192 | +0.37(+0.96%) |
Nov 25, 2011 | 38.48 | 38.90 | 38.43 | 38.51 | 715,587 | +0.14(+0.36%) |
Nov 23, 2011 | 38.84 | 38.91 | 38.31 | 38.37 | 1,397,259 | -0.61(-1.57%) |
Nov 22, 2011 | 39.49 | 39.60 | 38.95 | 38.98 | 1,915,101 | -0.54(-1.38%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.10 | 39.53 | 2,330,391 | -0.27(-0.68%) |
Nov 18, 2011 | 39.83 | 39.99 | 39.57 | 39.80 | 2,625,173 | +0.23(+0.59%) |
Nov 17, 2011 | 40.18 | 40.18 | 39.24 | 39.57 | 2,847,490 | -0.58(-1.44%) |
Nov 16, 2011 | 40.15 | 40.59 | 39.98 | 40.15 | 3,003,339 | -0.34(-0.83%) |
Nov 15, 2011 | 39.91 | 40.55 | 39.91 | 40.48 | 3,695,677 | +0.55(+1.38%) |
Nov 14, 2011 | 40.42 | 40.53 | 39.91 | 39.93 | 5,560,429 | -0.55(-1.36%) |
Nov 11, 2011 | 40.11 | 40.59 | 40.11 | 40.48 | 2,786,845 | +0.54(+1.35%) |
Nov 10, 2011 | 39.72 | 40.13 | 39.45 | 39.94 | 3,379,066 | +0.58(+1.49%) |
Nov 09, 2011 | 39.31 | 39.72 | 39.19 | 39.36 | 3,139,900 | -0.51(-1.28%) |
Nov 08, 2011 | 39.53 | 39.87 | 39.37 | 39.87 | 2,955,183 | +0.17(+0.44%) |
Nov 07, 2011 | 39.40 | 39.70 | 39.12 | 39.70 | 3,661,523 | -0.02(-0.06%) |
Nov 04, 2011 | 39.52 | 39.77 | 39.31 | 39.72 | 8,075,478 | -0.06(-0.14%) |
Nov 03, 2011 | 39.53 | 39.83 | 39.24 | 39.77 | 8,105,101 | +0.44(+1.12%) |
Nov 02, 2011 | 39.36 | 39.72 | 39.19 | 39.33 | 2,341,647 | +0.50(+1.30%) |
Nov 01, 2011 | 39.00 | 40.03 | 38.68 | 38.83 | 3,737,235 | -0.72(-1.82%) |
Oct 31, 2011 | 39.18 | 39.84 | 39.18 | 39.55 | 3,451,991 | +0.09(+0.23%) |
Oct 28, 2011 | 39.90 | 39.90 | 39.39 | 39.46 | 2,697,220 | -0.38(-0.96%) |
Oct 27, 2011 | 39.99 | 40.12 | 39.69 | 39.84 | 3,289,420 | +0.44(+1.12%) |
Oct 26, 2011 | 39.43 | 39.57 | 39.10 | 39.40 | 2,226,741 | +0.37(+0.94%) |
Oct 25, 2011 | 38.88 | 39.35 | 38.88 | 39.04 | 2,209,678 | -0.33(-0.83%) |
Oct 24, 2011 | 39.16 | 39.36 | 38.91 | 39.36 | 2,108,151 | +0.21(+0.53%) |
Oct 21, 2011 | 38.92 | 39.17 | 38.85 | 39.16 | 1,779,921 | +0.55(+1.42%) |
Oct 20, 2011 | 38.37 | 38.74 | 38.23 | 38.61 | 2,176,723 | +0.30(+0.79%) |
Oct 19, 2011 | 38.25 | 38.85 | 38.25 | 38.31 | 1,959,885 | +0.11(+0.28%) |
Oct 18, 2011 | 37.87 | 38.40 | 37.55 | 38.20 | 2,458,093 | +0.40(+1.06%) |
Oct 17, 2011 | 38.12 | 38.23 | 37.78 | 37.80 | 1,435,925 | -0.34(-0.88%) |
Oct 14, 2011 | 38.11 | 38.20 | 37.85 | 38.13 | 1,972,711 | +0.26(+0.69%) |
Oct 13, 2011 | 37.54 | 37.92 | 37.45 | 37.87 | 2,355,398 | +0.14(+0.38%) |
Oct 12, 2011 | 37.71 | 37.88 | 37.50 | 37.73 | 2,999,508 | +0.15(+0.40%) |
Oct 11, 2011 | 38.11 | 38.11 | 37.53 | 37.58 | 2,490,296 | -0.57(-1.48%) |
Oct 10, 2011 | 37.81 | 38.15 | 37.78 | 38.15 | 1,796,035 | +0.76(+2.03%) |
Oct 07, 2011 | 37.14 | 37.67 | 36.94 | 37.38 | 2,691,750 | +0.39(+1.07%) |
Oct 06, 2011 | 36.69 | 37.01 | 36.64 | 36.99 | 2,064,278 | +0.15(+0.42%) |
Oct 05, 2011 | 36.93 | 37.00 | 36.34 | 36.84 | 2,009,541 | +0.02(+0.06%) |
Oct 04, 2011 | 36.67 | 36.82 | 35.83 | 36.81 | 2,419,194 | -0.10(-0.28%) |
Oct 03, 2011 | 37.93 | 38.22 | 36.89 | 36.92 | 2,466,650 | -0.99(-2.61%) |
Sep 30, 2011 | 38.09 | 38.48 | 37.87 | 37.91 | 2,707,832 | -0.42(-1.09%) |
Sep 29, 2011 | 38.33 | 38.47 | 37.88 | 38.32 | 5,249,758 | +0.58(+1.55%) |
Sep 28, 2011 | 38.24 | 38.52 | 37.67 | 37.74 | 2,620,259 | -0.46(-1.21%) |
Sep 27, 2011 | 38.60 | 38.83 | 38.03 | 38.20 | 3,451,253 | +0.16(+0.42%) |
Sep 26, 2011 | 37.75 | 38.09 | 37.34 | 38.04 | 2,427,546 | +0.72(+1.93%) |
Sep 23, 2011 | 36.71 | 37.67 | 36.61 | 37.32 | 3,220,904 | +0.59(+1.62%) |
Sep 22, 2011 | 36.59 | 36.88 | 36.21 | 36.73 | 3,216,789 | -0.54(-1.46%) |
Sep 21, 2011 | 37.93 | 38.17 | 37.22 | 37.27 | 2,487,635 | -0.73(-1.93%) |
Sep 20, 2011 | 37.45 | 38.71 | 37.43 | 38.00 | 3,195,780 | +0.68(+1.82%) |
Sep 19, 2011 | 37.06 | 37.47 | 36.98 | 37.32 | 1,899,987 | -0.19(-0.50%) |
Sep 16, 2011 | 37.05 | 37.73 | 37.02 | 37.51 | 3,423,218 | +0.58(+1.58%) |
Sep 15, 2011 | 36.52 | 37.12 | 36.38 | 36.93 | 2,300,339 | +0.58(+1.59%) |
Sep 14, 2011 | 36.37 | 36.64 | 36.04 | 36.35 | 3,021,428 | +0.02(+0.05%) |
Sep 13, 2011 | 36.00 | 36.38 | 35.76 | 36.33 | 2,650,967 | +0.37(+1.02%) |
Sep 12, 2011 | 35.36 | 36.01 | 35.23 | 35.97 | 1,992,756 | +0.34(+0.96%) |
Sep 09, 2011 | 36.25 | 36.26 | 35.46 | 35.62 | 2,376,802 | -0.85(-2.34%) |
Sep 08, 2011 | 36.37 | 36.87 | 36.25 | 36.48 | 2,074,089 | -0.10(-0.28%) |
Sep 07, 2011 | 36.43 | 36.63 | 36.21 | 36.58 | 1,492,215 | +0.55(+1.52%) |
Sep 06, 2011 | 35.81 | 36.07 | 35.29 | 36.03 | 1,988,503 | -0.35(-0.96%) |
Sep 02, 2011 | 36.70 | 36.74 | 36.34 | 36.38 | 2,162,082 | -0.75(-2.03%) |
Sep 01, 2011 | 37.40 | 37.71 | 37.08 | 37.13 | 2,662,441 | -0.15(-0.41%) |
Aug 31, 2011 | 37.04 | 37.42 | 36.93 | 37.29 | 2,505,520 | +0.35(+0.96%) |
Aug 30, 2011 | 36.88 | 37.10 | 36.68 | 36.93 | 1,554,087 | -0.02(-0.06%) |
Aug 29, 2011 | 36.15 | 36.99 | 36.15 | 36.96 | 2,598,269 | +1.26(+3.52%) |
Aug 26, 2011 | 35.73 | 35.88 | 34.98 | 35.70 | 1,909,450 | -0.25(-0.68%) |
Aug 25, 2011 | 36.65 | 36.69 | 35.75 | 35.94 | 2,145,987 | -0.62(-1.69%) |
Aug 24, 2011 | 35.65 | 36.73 | 35.50 | 36.56 | 2,956,566 | +0.90(+2.53%) |
Aug 23, 2011 | 35.42 | 36.00 | 34.93 | 35.66 | 5,996,467 | +0.42(+1.18%) |
Aug 22, 2011 | 35.84 | 36.02 | 35.10 | 35.24 | 2,439,998 | -0.14(-0.40%) |
Aug 19, 2011 | 35.31 | 35.81 | 35.26 | 35.38 | 2,795,585 | -0.34(-0.96%) |
Aug 18, 2011 | 35.66 | 35.93 | 35.18 | 35.73 | 3,467,252 | -0.63(-1.73%) |
Aug 17, 2011 | 36.28 | 36.86 | 36.22 | 36.36 | 1,867,962 | +0.24(+0.66%) |
Aug 16, 2011 | 36.04 | 36.30 | 35.80 | 36.12 | 1,708,166 | -0.24(-0.66%) |
Aug 15, 2011 | 35.34 | 36.37 | 35.34 | 36.36 | 2,387,433 | +1.16(+3.30%) |
Aug 12, 2011 | 35.80 | 36.02 | 34.99 | 35.19 | 2,396,720 | -0.37(-1.03%) |
Aug 11, 2011 | 34.49 | 35.87 | 34.37 | 35.56 | 3,521,399 | +1.13(+3.29%) |
Aug 10, 2011 | 34.63 | 35.42 | 33.87 | 34.43 | 6,236,929 | -0.57(-1.63%) |
Aug 09, 2011 | 35.46 | 35.06 | 32.94 | 35.00 | 6,052,514 | +1.41(+4.20%) |
Aug 08, 2011 | 34.97 | 35.18 | 33.45 | 33.59 | 5,546,948 | -1.84(-5.20%) |
Aug 05, 2011 | 35.54 | 35.67 | 34.68 | 35.43 | 4,861,839 | +0.16(+0.46%) |
Aug 04, 2011 | 36.31 | 36.42 | 35.26 | 35.27 | 4,495,029 | -1.42(-3.87%) |
Aug 03, 2011 | 36.79 | 36.81 | 36.22 | 36.69 | 3,169,618 | -0.10(-0.28%) |
Aug 02, 2011 | 37.30 | 37.44 | 36.76 | 36.79 | 5,710,011 | -0.65(-1.75%) |
Aug 01, 2011 | 37.91 | 37.99 | 37.34 | 37.44 | 6,440,248 | -0.22(-0.58%) |
Jul 29, 2011 | 37.74 | 37.83 | 37.52 | 37.66 | 7,703,903 | -0.27(-0.70%) |
Jul 28, 2011 | 38.34 | 38.41 | 37.87 | 37.93 | 6,353,766 | -0.49(-1.28%) |
Jul 27, 2011 | 38.56 | 38.76 | 38.40 | 38.42 | 2,047,291 | -0.21(-0.54%) |
Jul 26, 2011 | 38.79 | 38.86 | 38.54 | 38.63 | 2,026,004 | -0.15(-0.39%) |
Jul 25, 2011 | 38.28 | 38.88 | 38.28 | 38.78 | 2,076,791 | +0.27(+0.69%) |
Jul 22, 2011 | 38.94 | 38.94 | 38.45 | 38.52 | 2,488,101 | -0.38(-0.99%) |
Jul 21, 2011 | 38.19 | 38.98 | 38.10 | 38.90 | 3,235,401 | +0.88(+2.31%) |
Jul 20, 2011 | 37.81 | 38.22 | 37.59 | 38.02 | 2,355,472 | +0.36(+0.96%) |
Jul 19, 2011 | 37.50 | 37.92 | 37.33 | 37.66 | 4,114,536 | -0.24(-0.64%) |
Jul 18, 2011 | 37.97 | 38.31 | 37.68 | 37.90 | 2,979,407 | -0.07(-0.18%) |
Jul 15, 2011 | 38.07 | 38.32 | 37.69 | 37.97 | 2,066,391 | -0.08(-0.21%) |
Jul 14, 2011 | 38.10 | 38.43 | 37.94 | 38.05 | 2,547,978 | +0.08(+0.21%) |
Jul 13, 2011 | 38.07 | 38.18 | 37.85 | 37.97 | 2,290,312 | +0.00(+0.00%) |
Jul 12, 2011 | 37.81 | 38.10 | 37.72 | 37.97 | 2,671,874 | +0.03(+0.07%) |
Jul 11, 2011 | 38.01 | 38.10 | 37.72 | 37.94 | 2,004,545 | -0.37(-0.96%) |
Jul 08, 2011 | 38.17 | 38.50 | 38.13 | 38.31 | 2,741,374 | -0.04(-0.10%) |
Jul 07, 2011 | 38.25 | 38.37 | 37.85 | 38.35 | 3,060,684 | +0.32(+0.83%) |
Jul 06, 2011 | 37.96 | 38.68 | 37.79 | 38.03 | 3,948,347 | +0.07(+0.18%) |
Jul 05, 2011 | 38.41 | 38.43 | 37.83 | 37.96 | 3,891,755 | -0.59(-1.54%) |
Jul 01, 2011 | 38.57 | 38.59 | 38.39 | 38.56 | 3,860,440 | +0.06(+0.15%) |
Jun 30, 2011 | 38.57 | 38.57 | 38.31 | 38.50 | 3,260,310 | -0.01(-0.01%) |
Jun 29, 2011 | 39.10 | 39.10 | 38.41 | 38.50 | 4,263,037 | -0.49(-1.26%) |
Jun 28, 2011 | 39.09 | 39.19 | 38.88 | 39.00 | 1,880,881 | -0.05(-0.12%) |
Jun 27, 2011 | 38.59 | 39.14 | 38.50 | 39.04 | 2,471,265 | +0.60(+1.57%) |
Jun 24, 2011 | 38.59 | 38.92 | 38.33 | 38.44 | 5,426,959 | -0.03(-0.07%) |
Jun 23, 2011 | 38.52 | 38.61 | 38.22 | 38.47 | 2,357,396 | -0.32(-0.83%) |
Jun 22, 2011 | 38.91 | 39.08 | 38.76 | 38.79 | 2,203,938 | -0.34(-0.86%) |
Jun 21, 2011 | 39.31 | 39.32 | 38.98 | 39.12 | 1,805,937 | -0.01(-0.01%) |
Jun 20, 2011 | 39.03 | 39.15 | 38.98 | 39.13 | 2,054,652 | +0.03(+0.07%) |
Jun 17, 2011 | 38.92 | 39.32 | 38.86 | 39.10 | 2,466,973 | +0.42(+1.08%) |
Jun 16, 2011 | 38.63 | 38.96 | 38.57 | 38.69 | 2,914,818 | +0.16(+0.42%) |
Jun 15, 2011 | 38.88 | 39.29 | 38.45 | 38.52 | 3,003,169 | -0.59(-1.51%) |
Jun 14, 2011 | 39.15 | 39.50 | 38.87 | 39.11 | 3,872,984 | +0.30(+0.77%) |
Jun 13, 2011 | 38.31 | 38.91 | 38.23 | 38.81 | 3,025,067 | +0.60(+1.58%) |
Jun 10, 2011 | 38.12 | 38.37 | 38.05 | 38.21 | 2,671,275 | -0.06(-0.16%) |
Jun 09, 2011 | 38.00 | 38.47 | 37.85 | 38.27 | 2,082,973 | +0.30(+0.80%) |
Jun 08, 2011 | 37.87 | 38.06 | 37.73 | 37.97 | 2,705,336 | +0.12(+0.31%) |
Jun 07, 2011 | 37.59 | 37.99 | 37.51 | 37.85 | 2,448,202 | +0.39(+1.04%) |
Jun 06, 2011 | 37.56 | 37.61 | 37.32 | 37.46 | 1,538,817 | -0.10(-0.26%) |
Jun 03, 2011 | 37.55 | 37.85 | 37.50 | 37.56 | 2,283,686 | -0.35(-0.92%) |
May 24, 2011 | 38.21 | 38.24 | 37.90 | 37.91 | 3,687,068 | -0.15(-0.40%) |
May 23, 2011 | 38.57 | 38.74 | 38.04 | 38.06 | 3,028,997 | -0.87(-2.23%) |
May 20, 2011 | 38.94 | 39.10 | 38.75 | 38.93 | 1,614,117 | -0.08(-0.22%) |
May 19, 2011 | 39.03 | 39.03 | 38.76 | 39.01 | 1,902,171 | +0.20(+0.51%) |
May 18, 2011 | 38.90 | 38.98 | 38.63 | 38.81 | 1,617,643 | -0.08(-0.22%) |
May 17, 2011 | 38.83 | 39.07 | 38.75 | 38.90 | 1,661,776 | +0.06(+0.15%) |
May 16, 2011 | 38.90 | 39.09 | 38.71 | 38.84 | 3,211,517 | -0.06(-0.14%) |
May 13, 2011 | 39.40 | 39.44 | 38.81 | 38.90 | 2,215,883 | -0.45(-1.13%) |
May 12, 2011 | 38.69 | 39.40 | 38.69 | 39.34 | 2,321,633 | +0.47(+1.22%) |
May 11, 2011 | 38.98 | 39.05 | 38.72 | 38.87 | 2,777,494 | -0.09(-0.23%) |
May 10, 2011 | 38.55 | 39.15 | 38.47 | 38.96 | 2,351,354 | +0.51(+1.33%) |
May 09, 2011 | 38.64 | 38.69 | 38.19 | 38.45 | 2,245,526 | -0.17(-0.45%) |
May 06, 2011 | 38.62 | 38.89 | 38.48 | 38.62 | 2,651,237 | +0.35(+0.92%) |
May 05, 2011 | 38.51 | 38.62 | 38.16 | 38.27 | 2,551,215 | -0.33(-0.87%) |
May 04, 2011 | 38.68 | 38.78 | 38.35 | 38.60 | 2,323,003 | -0.12(-0.32%) |
May 03, 2011 | 38.55 | 38.91 | 38.26 | 38.73 | 2,818,121 | +0.18(+0.46%) |
May 02, 2011 | 38.47 | 38.57 | 38.42 | 38.55 | 3,434,613 | -0.29(-0.75%) |
Apr 29, 2011 | 39.02 | 39.22 | 38.44 | 38.84 | 2,645,458 | -0.14(-0.37%) |
Apr 28, 2011 | 38.65 | 38.99 | 38.34 | 38.98 | 3,667,597 | +0.19(+0.49%) |
Apr 27, 2011 | 38.64 | 38.88 | 38.49 | 38.79 | 2,838,632 | +0.27(+0.69%) |
Apr 26, 2011 | 38.47 | 38.73 | 38.27 | 38.53 | 3,157,493 | +0.28(+0.74%) |
Apr 25, 2011 | 37.93 | 38.41 | 37.93 | 38.24 | 2,551,429 | +0.33(+0.87%) |
Apr 21, 2011 | 37.80 | 37.93 | 37.55 | 37.91 | 1,798,350 | +0.20(+0.53%) |
Apr 20, 2011 | 37.66 | 38.02 | 37.59 | 37.71 | 3,063,354 | +0.32(+0.85%) |
Apr 19, 2011 | 36.87 | 37.41 | 36.66 | 37.40 | 3,569,442 | +0.65(+1.76%) |
Apr 18, 2011 | 36.92 | 36.98 | 36.57 | 36.75 | 2,498,365 | -0.31(-0.83%) |
Apr 15, 2011 | 36.63 | 37.24 | 36.60 | 37.06 | 2,926,766 | +0.42(+1.16%) |
Apr 14, 2011 | 36.37 | 36.73 | 36.29 | 36.63 | 2,552,012 | +0.13(+0.35%) |
Apr 13, 2011 | 36.60 | 36.74 | 36.41 | 36.50 | 3,413,862 | +0.09(+0.26%) |
Apr 12, 2011 | 36.42 | 36.60 | 36.31 | 36.41 | 3,776,599 | -0.04(-0.12%) |
Apr 11, 2011 | 36.94 | 36.99 | 36.33 | 36.45 | 5,730,861 | -0.48(-1.30%) |
Apr 08, 2011 | 37.25 | 37.41 | 36.81 | 36.93 | 3,353,157 | -0.20(-0.53%) |
Apr 07, 2011 | 37.41 | 37.43 | 37.12 | 37.13 | 2,266,889 | -0.32(-0.85%) |
Apr 06, 2011 | 37.24 | 37.71 | 37.24 | 37.45 | 3,119,975 | +0.27(+0.72%) |
Apr 05, 2011 | 37.50 | 37.53 | 37.11 | 37.18 | 3,603,124 | -0.33(-0.89%) |
Apr 04, 2011 | 37.81 | 37.82 | 37.40 | 37.51 | 2,109,794 | -0.17(-0.44%) |
Apr 01, 2011 | 37.71 | 37.76 | 37.43 | 37.68 | 2,189,194 | +0.24(+0.64%) |
Mar 31, 2011 | 37.88 | 38.20 | 37.34 | 37.44 | 3,168,763 | -0.44(-1.16%) |
Mar 30, 2011 | 37.88 | 37.88 | 37.88 | 37.88 | 2,528,476 | +0.37(+1.00%) |
Mar 29, 2011 | 37.13 | 37.62 | 37.08 | 37.51 | 2,052,403 | +0.41(+1.10%) |
Mar 28, 2011 | 37.27 | 37.40 | 37.08 | 37.10 | 1,822,910 | -0.01(-0.02%) |
Mar 25, 2011 | 37.34 | 37.41 | 37.01 | 37.11 | 2,176,074 | -0.22(-0.58%) |
Mar 24, 2011 | 37.47 | 37.68 | 37.27 | 37.32 | 2,088,062 | +0.03(+0.09%) |
Mar 23, 2011 | 37.18 | 37.43 | 36.97 | 37.29 | 1,975,494 | +0.02(+0.06%) |
Mar 22, 2011 | 36.68 | 37.42 | 36.55 | 37.27 | 4,517,282 | +0.67(+1.84%) |
Mar 21, 2011 | 36.63 | 36.96 | 36.58 | 36.59 | 3,919,754 | +0.03(+0.08%) |
Mar 18, 2011 | 36.72 | 36.78 | 36.35 | 36.57 | 5,989,286 | +0.09(+0.26%) |
Mar 17, 2011 | 37.26 | 37.32 | 36.05 | 36.47 | 6,720,516 | -0.66(-1.77%) |
Mar 16, 2011 | 38.10 | 38.14 | 36.94 | 37.13 | 4,985,327 | -1.02(-2.69%) |
Mar 15, 2011 | 38.15 | 39.04 | 38.08 | 38.15 | 5,937,298 | -0.89(-2.28%) |
Mar 14, 2011 | 39.55 | 40.08 | 38.62 | 39.04 | 8,813,670 | -2.01(-4.89%) |
Mar 11, 2011 | 40.99 | 41.24 | 40.92 | 41.05 | 1,634,069 | +0.03(+0.08%) |
Mar 10, 2011 | 40.98 | 41.33 | 40.79 | 41.02 | 2,579,397 | -0.31(-0.74%) |
Mar 09, 2011 | 40.84 | 41.37 | 40.78 | 41.32 | 1,661,554 | +0.49(+1.20%) |
Mar 08, 2011 | 40.65 | 40.97 | 40.32 | 40.83 | 2,618,364 | +0.20(+0.49%) |
Mar 07, 2011 | 40.41 | 40.88 | 40.29 | 40.63 | 2,503,860 | +0.38(+0.96%) |
Mar 04, 2011 | 40.46 | 40.62 | 39.91 | 40.25 | 1,830,546 | -0.18(-0.45%) |
Mar 03, 2011 | 39.85 | 40.65 | 39.83 | 40.43 | 2,649,818 | +0.80(+2.01%) |
Mar 02, 2011 | 39.55 | 39.82 | 39.38 | 39.63 | 2,231,746 | +0.15(+0.38%) |
Mar 01, 2011 | 39.79 | 39.97 | 39.47 | 39.48 | 2,290,486 | -0.18(-0.45%) |
Feb 28, 2011 | 39.58 | 40.01 | 39.55 | 39.66 | 3,068,621 | +0.15(+0.38%) |
Feb 25, 2011 | 39.64 | 39.67 | 39.31 | 39.51 | 1,342,153 | +0.07(+0.17%) |
Feb 24, 2011 | 39.67 | 39.71 | 39.33 | 39.45 | 2,185,044 | -0.16(-0.39%) |
Feb 23, 2011 | 39.82 | 39.92 | 39.57 | 39.60 | 1,632,546 | -0.21(-0.52%) |
Feb 22, 2011 | 39.69 | 39.92 | 39.62 | 39.81 | 1,410,987 | -0.14(-0.35%) |
Feb 18, 2011 | 39.86 | 40.04 | 39.83 | 39.95 | 1,221,653 | -0.06(-0.14%) |
Feb 17, 2011 | 39.67 | 40.11 | 39.67 | 40.00 | 1,449,353 | +0.25(+0.63%) |
Feb 16, 2011 | 40.06 | 40.14 | 39.58 | 39.75 | 1,243,385 | -0.26(-0.65%) |
Feb 15, 2011 | 39.70 | 40.09 | 39.58 | 40.01 | 1,554,749 | +0.26(+0.66%) |
Feb 14, 2011 | 40.20 | 40.20 | 39.63 | 39.75 | 2,998,148 | -0.42(-1.04%) |
Feb 11, 2011 | 40.17 | 40.37 | 40.11 | 40.17 | 1,846,216 | -0.21(-0.52%) |
Feb 10, 2011 | 40.31 | 40.45 | 40.21 | 40.38 | 1,512,779 | -0.07(-0.18%) |
Feb 09, 2011 | 40.14 | 40.46 | 40.14 | 40.45 | 1,461,172 | -0.04(-0.11%) |
Feb 08, 2011 | 40.80 | 40.80 | 40.34 | 40.50 | 1,956,288 | -0.21(-0.52%) |
Feb 07, 2011 | 40.45 | 40.74 | 40.39 | 40.71 | 2,558,339 | +0.36(+0.90%) |
Feb 04, 2011 | 40.37 | 40.41 | 39.87 | 40.35 | 1,766,530 | +0.02(+0.05%) |
Feb 03, 2011 | 40.42 | 40.48 | 40.18 | 40.32 | 2,008,257 | -0.07(-0.16%) |
Feb 02, 2011 | 40.50 | 40.59 | 40.34 | 40.39 | 1,770,161 | -0.29(-0.72%) |
Feb 01, 2011 | 39.96 | 40.70 | 39.95 | 40.68 | 2,731,011 | +0.93(+2.34%) |
Jan 31, 2011 | 39.78 | 39.92 | 39.64 | 39.75 | 2,656,720 | +0.06(+0.14%) |
Jan 28, 2011 | 40.05 | 40.25 | 39.66 | 39.70 | 1,742,821 | -0.40(-0.99%) |
Jan 27, 2011 | 40.28 | 40.36 | 39.83 | 40.09 | 1,882,102 | -0.19(-0.46%) |
Jan 26, 2011 | 40.54 | 40.61 | 40.05 | 40.28 | 1,592,610 | -0.20(-0.50%) |
Jan 25, 2011 | 40.49 | 40.66 | 40.36 | 40.48 | 2,395,254 | -0.29(-0.70%) |
Jan 24, 2011 | 40.29 | 41.03 | 40.27 | 40.77 | 2,794,642 | +0.54(+1.34%) |
Jan 21, 2011 | 40.57 | 40.57 | 39.84 | 40.23 | 2,059,573 | -0.10(-0.26%) |
Jan 20, 2011 | 40.00 | 40.62 | 40.00 | 40.34 | 1,952,325 | +0.37(+0.92%) |
Jan 19, 2011 | 39.99 | 40.30 | 39.89 | 39.97 | 1,827,419 | -0.06(-0.15%) |
Jan 18, 2011 | 39.99 | 40.21 | 39.85 | 40.03 | 2,032,762 | -0.24(-0.60%) |
Jan 14, 2011 | 40.08 | 40.34 | 39.95 | 40.27 | 1,298,624 | +0.19(+0.47%) |
Jan 13, 2011 | 40.09 | 40.17 | 39.86 | 40.08 | 1,470,509 | +0.04(+0.10%) |
Jan 12, 2011 | 39.97 | 40.09 | 39.77 | 40.04 | 1,657,771 | +0.28(+0.71%) |
Jan 11, 2011 | 40.05 | 40.23 | 39.72 | 39.76 | 2,015,759 | -0.24(-0.61%) |
Jan 10, 2011 | 39.81 | 40.08 | 39.66 | 40.01 | 2,279,834 | +0.15(+0.39%) |
Jan 07, 2011 | 39.78 | 39.91 | 39.54 | 39.85 | 2,674,514 | +0.23(+0.57%) |
Jan 06, 2011 | 39.80 | 39.89 | 39.55 | 39.62 | 2,794,388 | -0.33(-0.82%) |
Jan 05, 2011 | 39.79 | 40.02 | 39.66 | 39.95 | 3,930,129 | -0.32(-0.79%) |
Jan 04, 2011 | 39.74 | 40.33 | 39.43 | 40.27 | 3,257,999 | +0.63(+1.58%) |