Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.80 | 28.97 | 27.80 | 28.14 | 13,540,987 | -0.97(-3.34%) |
Feb 28, 2012 | 29.08 | 29.47 | 29.00 | 29.11 | 10,164,742 | +0.02(+0.09%) |
Feb 27, 2012 | 29.03 | 29.24 | 28.74 | 29.08 | 6,392,151 | +0.02(+0.06%) |
Feb 24, 2012 | 29.18 | 29.39 | 28.89 | 29.07 | 6,945,354 | +0.14(+0.49%) |
Feb 23, 2012 | 28.58 | 29.05 | 28.19 | 28.93 | 6,075,991 | +0.37(+1.31%) |
Feb 22, 2012 | 28.76 | 29.02 | 28.48 | 28.55 | 6,450,276 | -0.14(-0.49%) |
Feb 21, 2012 | 28.42 | 28.88 | 28.34 | 28.69 | 8,753,387 | +0.66(+2.34%) |
Feb 17, 2012 | 28.07 | 28.23 | 27.68 | 28.04 | 7,220,974 | +0.15(+0.54%) |
Feb 16, 2012 | 27.17 | 28.02 | 27.01 | 27.89 | 8,315,052 | +0.78(+2.88%) |
Feb 15, 2012 | 27.56 | 27.57 | 27.07 | 27.11 | 8,770,654 | -0.27(-0.97%) |
Feb 14, 2012 | 27.52 | 27.56 | 27.07 | 27.37 | 7,687,374 | -0.08(-0.30%) |
Feb 13, 2012 | 27.70 | 27.72 | 27.28 | 27.46 | 5,970,396 | +0.07(+0.27%) |
Feb 10, 2012 | 26.66 | 27.39 | 26.47 | 27.38 | 11,185,203 | +0.45(+1.69%) |
Feb 09, 2012 | 27.09 | 27.18 | 26.60 | 26.93 | 9,041,466 | -0.07(-0.28%) |
Feb 08, 2012 | 27.46 | 27.67 | 26.80 | 27.00 | 8,538,721 | -0.39(-1.42%) |
Feb 07, 2012 | 27.30 | 27.48 | 26.85 | 27.39 | 7,376,836 | +0.21(+0.79%) |
Feb 06, 2012 | 26.69 | 27.18 | 26.52 | 27.18 | 7,326,954 | +0.50(+1.86%) |
Feb 03, 2012 | 25.89 | 26.73 | 25.81 | 26.68 | 9,350,423 | +0.72(+2.77%) |
Feb 02, 2012 | 26.07 | 26.58 | 25.71 | 25.96 | 7,907,830 | -0.12(-0.47%) |
Feb 01, 2012 | 26.13 | 26.96 | 25.90 | 26.09 | 12,553,148 | +0.16(+0.61%) |
Jan 31, 2012 | 25.83 | 26.04 | 25.51 | 25.93 | 13,334,129 | +0.36(+1.39%) |
Jan 30, 2012 | 25.49 | 25.65 | 25.12 | 25.57 | 9,385,011 | -0.23(-0.90%) |
Jan 27, 2012 | 25.99 | 26.09 | 25.73 | 25.80 | 7,831,490 | -0.25(-0.95%) |
Jan 26, 2012 | 27.11 | 27.16 | 25.91 | 26.05 | 8,965,929 | -0.85(-3.16%) |
Jan 25, 2012 | 26.32 | 26.97 | 25.85 | 26.90 | 7,982,179 | +0.31(+1.18%) |
Jan 24, 2012 | 26.30 | 26.64 | 26.09 | 26.59 | 6,011,545 | -0.03(-0.12%) |
Jan 23, 2012 | 26.56 | 26.77 | 26.31 | 26.62 | 7,918,907 | +0.16(+0.59%) |
Jan 20, 2012 | 26.56 | 26.66 | 26.10 | 26.47 | 7,524,556 | +0.06(+0.22%) |
Jan 19, 2012 | 26.40 | 26.57 | 26.19 | 26.41 | 7,129,203 | +0.06(+0.22%) |
Jan 18, 2012 | 25.76 | 26.43 | 25.43 | 26.35 | 12,630,436 | +0.79(+3.10%) |
Jan 17, 2012 | 25.64 | 25.67 | 25.30 | 25.56 | 9,379,305 | +0.39(+1.54%) |
Jan 13, 2012 | 25.06 | 25.23 | 24.86 | 25.17 | 7,817,687 | -0.15(-0.59%) |
Jan 12, 2012 | 25.42 | 25.57 | 25.09 | 25.32 | 12,405,993 | +0.06(+0.23%) |
Jan 11, 2012 | 25.60 | 25.68 | 25.17 | 25.26 | 7,000,067 | -0.41(-1.61%) |
Jan 10, 2012 | 25.80 | 25.92 | 25.55 | 25.67 | 8,480,328 | +0.36(+1.44%) |
Jan 09, 2012 | 25.42 | 25.48 | 25.10 | 25.31 | 8,297,905 | -0.04(-0.16%) |
Jan 06, 2012 | 25.85 | 25.85 | 25.33 | 25.35 | 7,288,536 | -0.47(-1.82%) |
Jan 05, 2012 | 25.36 | 25.86 | 25.18 | 25.82 | 8,775,226 | +0.19(+0.74%) |
Jan 04, 2012 | 25.46 | 25.78 | 25.30 | 25.63 | 8,250,822 | +1.45(+6.01%) |
Dec 30, 2011 | 24.15 | 24.63 | 24.13 | 24.18 | 7,203,255 | -0.02(-0.10%) |
Dec 29, 2011 | 23.95 | 24.24 | 23.86 | 24.20 | 4,198,409 | +0.39(+1.63%) |
Dec 28, 2011 | 24.38 | 24.38 | 23.73 | 23.81 | 6,024,176 | -0.42(-1.74%) |
Dec 27, 2011 | 24.12 | 24.36 | 23.91 | 24.24 | 4,470,723 | +0.10(+0.41%) |
Dec 23, 2011 | 23.95 | 24.14 | 23.86 | 24.14 | 4,634,453 | +0.89(+3.84%) |
Dec 21, 2011 | 22.78 | 23.33 | 22.58 | 23.24 | 9,320,155 | +0.53(+2.33%) |
Dec 20, 2011 | 22.44 | 22.85 | 22.44 | 22.72 | 7,390,445 | +0.87(+3.97%) |
Dec 19, 2011 | 22.48 | 22.57 | 21.77 | 21.85 | 8,202,597 | -0.77(-3.40%) |
Dec 16, 2011 | 22.35 | 22.65 | 22.27 | 22.62 | 10,482,359 | +0.25(+1.11%) |
Dec 15, 2011 | 22.56 | 22.81 | 22.30 | 22.37 | 10,157,512 | +0.07(+0.33%) |
Dec 14, 2011 | 22.44 | 22.60 | 21.96 | 22.29 | 8,370,285 | -0.54(-2.35%) |
Dec 13, 2011 | 23.13 | 23.57 | 22.62 | 22.83 | 10,616,506 | +0.26(+1.17%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.18 | 22.57 | 6,626,563 | -0.83(-3.56%) |
Dec 09, 2011 | 22.74 | 23.48 | 22.53 | 23.40 | 8,037,200 | +0.80(+3.55%) |
Dec 08, 2011 | 23.35 | 23.38 | 22.53 | 22.60 | 8,725,590 | -0.87(-3.70%) |
Dec 07, 2011 | 23.55 | 23.65 | 23.05 | 23.47 | 8,075,461 | -0.06(-0.25%) |
Dec 06, 2011 | 23.61 | 23.73 | 23.19 | 23.52 | 8,034,862 | -0.04(-0.18%) |
Dec 05, 2011 | 23.56 | 23.83 | 23.34 | 23.57 | 10,565,631 | +0.63(+2.74%) |
Dec 02, 2011 | 23.31 | 23.33 | 22.81 | 22.94 | 7,389,503 | +0.04(+0.18%) |
Dec 01, 2011 | 22.87 | 23.34 | 22.79 | 22.90 | 7,180,757 | -0.20(-0.86%) |
Nov 30, 2011 | 22.67 | 23.21 | 22.67 | 23.10 | 9,523,001 | +1.19(+5.43%) |
Nov 29, 2011 | 21.57 | 22.06 | 21.46 | 21.91 | 7,495,878 | +0.45(+2.08%) |
Nov 28, 2011 | 21.37 | 21.71 | 21.21 | 21.46 | 8,645,631 | +1.09(+5.35%) |
Nov 25, 2011 | 20.52 | 20.75 | 20.34 | 20.37 | 3,035,171 | -0.15(-0.72%) |
Nov 23, 2011 | 21.15 | 21.16 | 20.49 | 20.52 | 7,799,616 | -0.97(-4.50%) |
Nov 22, 2011 | 21.72 | 21.84 | 21.28 | 21.48 | 8,276,133 | -0.24(-1.10%) |
Nov 21, 2011 | 21.08 | 21.82 | 20.95 | 21.72 | 10,211,348 | +0.14(+0.65%) |
Nov 18, 2011 | 22.10 | 22.20 | 21.48 | 21.58 | 8,816,632 | -0.27(-1.25%) |
Nov 17, 2011 | 22.74 | 22.76 | 21.66 | 21.86 | 11,188,001 | -0.97(-4.23%) |
Nov 16, 2011 | 22.61 | 23.43 | 22.51 | 22.82 | 9,817,785 | -0.11(-0.47%) |
Nov 15, 2011 | 22.40 | 23.11 | 22.32 | 22.93 | 8,202,328 | +0.07(+0.33%) |
Nov 14, 2011 | 23.33 | 23.41 | 22.71 | 22.86 | 6,258,364 | -0.42(-1.81%) |
Nov 11, 2011 | 22.88 | 23.41 | 22.83 | 23.28 | 8,054,771 | +0.82(+3.66%) |
Nov 10, 2011 | 22.47 | 22.74 | 22.00 | 22.46 | 7,446,840 | +0.39(+1.75%) |
Nov 09, 2011 | 22.45 | 22.73 | 21.99 | 22.07 | 10,337,356 | -1.15(-4.95%) |
Nov 08, 2011 | 22.91 | 23.24 | 22.54 | 23.22 | 10,189,193 | +0.61(+2.69%) |
Nov 07, 2011 | 22.18 | 22.69 | 22.15 | 22.61 | 8,612,399 | +0.40(+1.81%) |
Nov 04, 2011 | 21.80 | 22.35 | 21.67 | 22.21 | 9,470,818 | +0.24(+1.08%) |
Nov 03, 2011 | 21.77 | 22.10 | 21.43 | 21.97 | 9,113,648 | +0.60(+2.81%) |
Nov 02, 2011 | 21.35 | 21.57 | 20.95 | 21.37 | 11,472,292 | +0.52(+2.48%) |
Nov 01, 2011 | 20.51 | 21.17 | 20.14 | 20.85 | 15,603,468 | -0.53(-2.50%) |
Oct 31, 2011 | 22.55 | 22.60 | 21.39 | 21.39 | 12,220,247 | -1.59(-6.94%) |
Oct 28, 2011 | 22.60 | 23.11 | 22.51 | 22.98 | 7,682,512 | +0.17(+0.76%) |
Oct 27, 2011 | 22.40 | 23.05 | 22.18 | 22.81 | 9,157,093 | +1.17(+5.39%) |
Oct 26, 2011 | 21.54 | 21.76 | 21.03 | 21.64 | 7,253,001 | +0.49(+2.33%) |
Oct 25, 2011 | 21.45 | 21.49 | 20.85 | 21.15 | 8,204,687 | -0.43(-1.98%) |
Oct 24, 2011 | 21.26 | 21.63 | 21.18 | 21.58 | 11,310,302 | +0.37(+1.74%) |
Oct 21, 2011 | 20.83 | 21.37 | 20.76 | 21.21 | 9,665,517 | +0.80(+3.91%) |
Oct 20, 2011 | 20.28 | 20.49 | 19.83 | 20.41 | 7,250,483 | +0.16(+0.77%) |
Oct 19, 2011 | 20.41 | 20.62 | 20.12 | 20.25 | 8,978,054 | -0.16(-0.76%) |
Oct 18, 2011 | 19.54 | 20.54 | 19.23 | 20.41 | 8,130,673 | +0.82(+4.19%) |
Oct 17, 2011 | 20.02 | 20.11 | 19.46 | 19.59 | 7,811,047 | -0.58(-2.89%) |
Oct 14, 2011 | 19.79 | 20.17 | 19.79 | 20.17 | 6,906,017 | +0.74(+3.81%) |
Oct 13, 2011 | 19.31 | 19.53 | 18.89 | 19.43 | 7,701,810 | +0.13(+0.68%) |
Oct 12, 2011 | 19.65 | 19.67 | 19.27 | 19.30 | 10,424,426 | -0.05(-0.25%) |
Oct 11, 2011 | 19.39 | 19.79 | 19.21 | 19.35 | 9,811,348 | -0.29(-1.46%) |
Oct 10, 2011 | 18.91 | 19.68 | 18.91 | 19.64 | 6,602,223 | +1.13(+6.08%) |
Oct 07, 2011 | 19.31 | 19.37 | 18.45 | 18.51 | 9,343,648 | -0.55(-2.89%) |
Oct 06, 2011 | 18.80 | 19.08 | 18.77 | 19.06 | 12,056,308 | +0.46(+2.47%) |
Oct 05, 2011 | 18.25 | 18.69 | 17.61 | 18.60 | 13,579,636 | +1.27(+7.35%) |
Oct 04, 2011 | 16.25 | 17.34 | 15.72 | 17.33 | 16,013,885 | +0.67(+4.05%) |
Oct 03, 2011 | 17.34 | 17.59 | 16.65 | 16.65 | 12,995,372 | -1.08(-6.07%) |
Sep 30, 2011 | 18.19 | 18.24 | 17.73 | 17.73 | 12,168,470 | -0.61(-3.32%) |
Sep 29, 2011 | 18.77 | 18.86 | 17.90 | 18.34 | 9,994,991 | +0.14(+0.77%) |
Sep 28, 2011 | 19.11 | 19.23 | 18.17 | 18.20 | 8,482,169 | -0.83(-4.36%) |
Sep 27, 2011 | 19.58 | 19.95 | 18.90 | 19.03 | 9,886,135 | -0.06(-0.30%) |
Sep 26, 2011 | 18.27 | 19.12 | 17.79 | 19.09 | 12,855,552 | +0.96(+5.30%) |
Sep 23, 2011 | 18.25 | 18.54 | 17.93 | 18.13 | 9,582,501 | +0.01(+0.05%) |
Sep 22, 2011 | 18.77 | 18.80 | 17.73 | 18.12 | 15,811,582 | -1.38(-7.08%) |
Sep 21, 2011 | 20.25 | 20.53 | 19.47 | 19.50 | 10,382,595 | -0.85(-4.20%) |
Sep 20, 2011 | 20.80 | 21.01 | 20.33 | 20.35 | 5,473,302 | -0.33(-1.59%) |
Sep 19, 2011 | 20.37 | 20.88 | 20.12 | 20.68 | 8,985,810 | -0.13(-0.63%) |
Sep 16, 2011 | 21.26 | 21.30 | 20.64 | 20.81 | 10,914,411 | -0.30(-1.40%) |
Sep 15, 2011 | 20.53 | 21.15 | 20.37 | 21.11 | 8,053,806 | +0.87(+4.30%) |
Sep 14, 2011 | 20.29 | 20.50 | 19.84 | 20.24 | 15,662,790 | +0.04(+0.20%) |
Sep 13, 2011 | 20.14 | 20.57 | 20.03 | 20.20 | 17,711,122 | +0.16(+0.78%) |
Sep 12, 2011 | 20.06 | 20.45 | 19.55 | 20.04 | 13,188,460 | -0.35(-1.73%) |
Sep 09, 2011 | 20.84 | 20.89 | 20.14 | 20.39 | 13,390,448 | -0.81(-3.80%) |
Sep 08, 2011 | 21.70 | 21.95 | 21.05 | 21.20 | 8,412,993 | -0.58(-2.68%) |
Sep 07, 2011 | 21.45 | 21.81 | 21.20 | 21.78 | 9,533,111 | +1.20(+5.83%) |
Sep 06, 2011 | 20.09 | 20.61 | 19.74 | 20.58 | 12,326,173 | -0.60(-2.83%) |
Sep 02, 2011 | 21.34 | 21.49 | 21.03 | 21.18 | 6,587,468 | -0.82(-3.73%) |
Sep 01, 2011 | 22.23 | 22.57 | 21.95 | 22.00 | 7,304,337 | -0.12(-0.52%) |
Aug 31, 2011 | 22.04 | 22.42 | 21.81 | 22.12 | 9,818,581 | +0.35(+1.58%) |
Aug 30, 2011 | 21.46 | 21.92 | 21.31 | 21.77 | 11,390,991 | +0.07(+0.34%) |
Aug 29, 2011 | 21.58 | 21.83 | 21.31 | 21.70 | 7,609,630 | +0.43(+2.01%) |
Aug 26, 2011 | 20.54 | 21.34 | 20.09 | 21.27 | 8,860,032 | +0.58(+2.78%) |
Aug 25, 2011 | 21.28 | 21.39 | 20.60 | 20.70 | 8,199,211 | -0.42(-1.98%) |
Aug 24, 2011 | 21.29 | 21.52 | 20.66 | 21.12 | 10,409,634 | -0.24(-1.12%) |
Aug 23, 2011 | 20.84 | 21.35 | 20.66 | 21.35 | 12,299,038 | +0.57(+2.73%) |
Aug 22, 2011 | 21.53 | 21.71 | 20.48 | 20.79 | 11,082,425 | +0.11(+0.52%) |
Aug 19, 2011 | 20.64 | 21.33 | 20.54 | 20.68 | 11,870,532 | -0.35(-1.64%) |
Aug 18, 2011 | 21.70 | 21.70 | 20.80 | 21.03 | 13,978,314 | -1.51(-6.71%) |
Aug 17, 2011 | 22.88 | 23.20 | 22.19 | 22.54 | 10,609,059 | +0.26(+1.18%) |
Aug 16, 2011 | 22.53 | 22.67 | 22.06 | 22.27 | 11,149,816 | -0.35(-1.56%) |
Aug 15, 2011 | 22.23 | 22.65 | 22.12 | 22.63 | 10,890,598 | +0.85(+3.92%) |
Aug 12, 2011 | 22.03 | 22.17 | 21.53 | 21.77 | 12,620,421 | +0.18(+0.83%) |
Aug 11, 2011 | 20.89 | 21.90 | 20.53 | 21.59 | 30,792,300 | +0.93(+4.51%) |
Aug 10, 2011 | 20.47 | 21.51 | 20.46 | 20.66 | 30,209,404 | -0.15(-0.71%) |
Aug 09, 2011 | 19.72 | 20.95 | 19.28 | 20.81 | 25,035,942 | +1.72(+8.99%) |
Aug 08, 2011 | 19.72 | 20.51 | 19.05 | 19.09 | 27,408,690 | -2.25(-10.53%) |
Aug 05, 2011 | 21.77 | 21.82 | 19.69 | 21.34 | 34,796,788 | +0.83(+4.06%) |
Aug 04, 2011 | 22.20 | 22.21 | 20.47 | 20.51 | 22,201,928 | -2.07(-9.16%) |
Aug 03, 2011 | 22.84 | 23.39 | 21.91 | 22.57 | 27,120,342 | -1.22(-5.12%) |
Aug 02, 2011 | 24.55 | 24.86 | 23.79 | 23.79 | 13,258,141 | -1.24(-4.96%) |
Aug 01, 2011 | 25.66 | 25.68 | 24.80 | 25.03 | 10,031,668 | -0.27(-1.07%) |
Jul 29, 2011 | 25.12 | 25.43 | 24.92 | 25.30 | 10,845,884 | -0.10(-0.39%) |
Jul 28, 2011 | 25.69 | 25.86 | 25.39 | 25.40 | 9,411,252 | -0.34(-1.30%) |
Jul 27, 2011 | 26.22 | 26.22 | 25.46 | 25.74 | 8,423,887 | -0.68(-2.57%) |
Jul 26, 2011 | 26.68 | 26.69 | 26.24 | 26.41 | 7,001,724 | -0.12(-0.46%) |
Jul 25, 2011 | 25.94 | 26.82 | 25.89 | 26.54 | 9,482,430 | +0.38(+1.47%) |
Jul 22, 2011 | 26.20 | 26.20 | 25.93 | 26.15 | 6,045,351 | +0.02(+0.06%) |
Jul 21, 2011 | 25.67 | 26.19 | 25.55 | 26.14 | 9,511,344 | +0.78(+3.09%) |
Jul 20, 2011 | 25.96 | 25.97 | 25.30 | 25.35 | 10,068,548 | -0.16(-0.64%) |
Jul 19, 2011 | 25.86 | 26.04 | 25.26 | 25.52 | 15,080,174 | -0.14(-0.54%) |
Jul 18, 2011 | 25.71 | 25.81 | 25.41 | 25.65 | 8,846,659 | -0.23(-0.88%) |
Jul 15, 2011 | 25.70 | 25.98 | 25.44 | 25.88 | 10,724,951 | +0.31(+1.21%) |
Jul 14, 2011 | 26.05 | 26.19 | 25.53 | 25.57 | 9,309,359 | -0.33(-1.29%) |
Jul 13, 2011 | 26.14 | 26.38 | 25.77 | 25.91 | 12,403,279 | +0.16(+0.60%) |
Jul 12, 2011 | 25.92 | 26.04 | 25.74 | 25.75 | 10,193,222 | -0.40(-1.53%) |
Jul 11, 2011 | 26.41 | 26.45 | 25.87 | 26.15 | 11,888,241 | -0.54(-2.02%) |
Jul 08, 2011 | 26.66 | 26.94 | 26.41 | 26.69 | 11,101,718 | -0.35(-1.30%) |
Jul 07, 2011 | 27.44 | 27.45 | 26.47 | 27.04 | 17,539,680 | +0.24(+0.88%) |
Jul 06, 2011 | 28.52 | 28.57 | 26.57 | 26.81 | 23,017,924 | -1.03(-3.70%) |
Jul 05, 2011 | 27.64 | 28.10 | 27.26 | 27.84 | 20,981,502 | +0.92(+3.40%) |
Jul 01, 2011 | 27.19 | 27.19 | 26.21 | 26.92 | 15,851,968 | -16.12(-37.45%) |
Jun 30, 2011 | 42.35 | 43.10 | 42.13 | 43.04 | 16,926,622 | +0.86(+2.03%) |
Jun 29, 2011 | 42.11 | 42.62 | 41.65 | 42.18 | 9,147,646 | +0.20(+0.49%) |
Jun 28, 2011 | 40.59 | 42.07 | 40.39 | 41.98 | 10,685,783 | +1.90(+4.73%) |
Jun 27, 2011 | 40.04 | 40.35 | 39.73 | 40.08 | 12,443,321 | -0.40(-0.99%) |
Jun 24, 2011 | 42.20 | 42.30 | 40.30 | 40.48 | 16,525,638 | -1.69(-4.01%) |
Jun 23, 2011 | 42.25 | 42.25 | 41.08 | 42.17 | 13,357,525 | -0.96(-2.22%) |
Jun 22, 2011 | 42.41 | 43.56 | 42.28 | 43.13 | 8,602,323 | +0.52(+1.23%) |
Jun 21, 2011 | 41.78 | 42.99 | 41.48 | 42.61 | 8,844,296 | +0.86(+2.05%) |
Jun 20, 2011 | 41.09 | 41.75 | 41.08 | 41.75 | 6,366,607 | +0.42(+1.01%) |
Jun 17, 2011 | 42.19 | 42.27 | 41.25 | 41.33 | 9,718,707 | -0.49(-1.17%) |
Jun 16, 2011 | 41.56 | 42.38 | 41.14 | 41.82 | 8,293,649 | +0.34(+0.83%) |
Jun 15, 2011 | 41.88 | 42.07 | 41.01 | 41.48 | 10,206,496 | -1.01(-2.38%) |
Jun 14, 2011 | 41.16 | 42.79 | 41.12 | 42.49 | 11,495,087 | +1.81(+4.46%) |
Jun 13, 2011 | 41.24 | 41.52 | 40.11 | 40.68 | 7,097,787 | -0.38(-0.92%) |
Jun 10, 2011 | 41.59 | 41.59 | 40.92 | 41.05 | 11,228,157 | -0.74(-1.76%) |
Jun 09, 2011 | 41.95 | 42.26 | 41.71 | 41.79 | 6,356,059 | +0.23(+0.55%) |
Jun 08, 2011 | 41.83 | 42.27 | 41.22 | 41.56 | 6,474,424 | -0.27(-0.64%) |
Jun 07, 2011 | 41.58 | 42.53 | 41.42 | 41.83 | 8,114,275 | +0.50(+1.21%) |
Jun 06, 2011 | 42.20 | 42.47 | 41.28 | 41.33 | 7,323,071 | -0.99(-2.34%) |
Jun 03, 2011 | 42.04 | 42.74 | 41.97 | 42.32 | 7,309,472 | -0.07(-0.15%) |
May 24, 2011 | 41.72 | 42.89 | 41.53 | 42.39 | 10,310,919 | +1.14(+2.77%) |
May 23, 2011 | 41.25 | 41.43 | 40.49 | 41.24 | 10,336,613 | -0.59(-1.41%) |
May 20, 2011 | 42.44 | 42.53 | 41.71 | 41.83 | 7,852,077 | -0.59(-1.39%) |
May 19, 2011 | 42.21 | 42.71 | 41.76 | 42.42 | 6,950,950 | +0.32(+0.76%) |
May 18, 2011 | 41.20 | 42.32 | 41.08 | 42.10 | 8,329,833 | +1.23(+3.00%) |
May 17, 2011 | 40.77 | 41.04 | 40.20 | 40.88 | 7,873,878 | -0.21(-0.52%) |
May 16, 2011 | 41.46 | 41.97 | 40.92 | 41.09 | 6,110,947 | -0.46(-1.10%) |
May 13, 2011 | 41.87 | 42.02 | 40.95 | 41.55 | 8,138,461 | -0.06(-0.14%) |
May 12, 2011 | 40.99 | 41.90 | 40.28 | 41.60 | 8,348,904 | +0.28(+0.67%) |
May 11, 2011 | 42.46 | 42.51 | 40.72 | 41.33 | 9,872,490 | -1.30(-3.05%) |
May 10, 2011 | 42.35 | 42.81 | 41.95 | 42.63 | 8,413,757 | +0.20(+0.46%) |
May 09, 2011 | 40.85 | 42.52 | 40.70 | 42.43 | 9,719,687 | +2.13(+5.29%) |
May 06, 2011 | 40.70 | 41.51 | 40.18 | 40.30 | 13,211,573 | +0.02(+0.04%) |
May 05, 2011 | 41.32 | 41.39 | 39.90 | 40.28 | 13,429,721 | -1.63(-3.88%) |
May 04, 2011 | 42.32 | 42.42 | 41.55 | 41.91 | 8,634,522 | -0.82(-1.92%) |
May 03, 2011 | 42.86 | 43.25 | 41.48 | 42.73 | 13,082,751 | -0.69(-1.59%) |
May 02, 2011 | 43.33 | 43.49 | 43.02 | 43.42 | 9,187,458 | -0.51(-1.17%) |
Apr 29, 2011 | 42.83 | 43.99 | 42.70 | 43.94 | 7,333,993 | +1.16(+2.72%) |
Apr 28, 2011 | 42.69 | 42.88 | 42.18 | 42.77 | 5,338,962 | -0.02(-0.06%) |
Apr 27, 2011 | 42.89 | 43.05 | 41.98 | 42.80 | 6,320,083 | -0.02(-0.04%) |
Apr 26, 2011 | 42.80 | 42.99 | 42.16 | 42.81 | 6,768,224 | +0.06(+0.13%) |
Apr 25, 2011 | 43.69 | 43.73 | 42.66 | 42.76 | 5,975,237 | -1.02(-2.32%) |
Apr 21, 2011 | 43.53 | 43.82 | 43.11 | 43.77 | 5,295,294 | +0.42(+0.98%) |
Apr 20, 2011 | 42.31 | 43.42 | 42.24 | 43.35 | 8,152,520 | +1.66(+3.98%) |
Apr 19, 2011 | 41.34 | 41.69 | 40.89 | 41.69 | 6,971,339 | +0.15(+0.37%) |
Apr 18, 2011 | 41.19 | 41.76 | 40.76 | 41.54 | 6,518,200 | -0.20(-0.47%) |
Apr 15, 2011 | 41.72 | 42.06 | 41.47 | 41.73 | 6,296,294 | +0.13(+0.31%) |
Apr 14, 2011 | 40.85 | 41.68 | 40.56 | 41.60 | 6,220,985 | +0.68(+1.67%) |
Apr 13, 2011 | 41.21 | 41.42 | 40.46 | 40.92 | 5,631,784 | +0.12(+0.30%) |
Apr 12, 2011 | 41.66 | 41.67 | 40.46 | 40.80 | 11,568,658 | -1.29(-3.07%) |
Apr 11, 2011 | 42.82 | 43.11 | 41.93 | 42.09 | 6,093,619 | -0.80(-1.88%) |
Apr 08, 2011 | 43.26 | 43.54 | 42.68 | 42.89 | 6,198,295 | -0.20(-0.45%) |
Apr 07, 2011 | 43.11 | 43.80 | 42.60 | 43.09 | 6,465,502 | -0.61(-1.40%) |
Apr 06, 2011 | 43.75 | 43.83 | 42.87 | 43.70 | 4,676,033 | +0.26(+0.60%) |
Apr 05, 2011 | 43.42 | 43.75 | 42.94 | 43.44 | 5,713,386 | +0.28(+0.64%) |
Apr 04, 2011 | 43.75 | 43.81 | 42.93 | 43.16 | 6,784,092 | -0.37(-0.86%) |
Apr 01, 2011 | 43.75 | 44.06 | 43.37 | 43.54 | 7,021,525 | +0.20(+0.45%) |
Mar 31, 2011 | 43.29 | 43.69 | 43.07 | 43.34 | 8,259,703 | +0.29(+0.68%) |
Mar 30, 2011 | 43.05 | 43.05 | 43.05 | 43.05 | 7,161,024 | +0.59(+1.40%) |
Mar 29, 2011 | 41.66 | 42.60 | 41.63 | 42.46 | 8,341,315 | +0.88(+2.11%) |
Mar 28, 2011 | 42.19 | 42.63 | 41.58 | 41.58 | 8,947,263 | -0.46(-1.08%) |
Mar 25, 2011 | 41.34 | 42.08 | 41.20 | 42.03 | 9,537,968 | +0.79(+1.91%) |
Mar 24, 2011 | 41.24 | 41.47 | 40.82 | 41.24 | 7,006,575 | +0.14(+0.34%) |
Mar 23, 2011 | 41.48 | 41.74 | 41.07 | 41.11 | 7,251,535 | -0.53(-1.27%) |
Mar 22, 2011 | 42.21 | 42.23 | 41.28 | 41.63 | 6,829,307 | -0.51(-1.22%) |
Mar 21, 2011 | 42.06 | 42.24 | 41.73 | 42.15 | 9,533,805 | +1.78(+4.41%) |
Mar 18, 2011 | 40.70 | 40.90 | 40.25 | 40.37 | 11,549,046 | +0.09(+0.22%) |
Mar 17, 2011 | 39.84 | 40.48 | 39.84 | 40.28 | 9,973,237 | +0.69(+1.75%) |
Mar 16, 2011 | 40.11 | 40.84 | 39.05 | 39.59 | 12,771,911 | -0.23(-0.57%) |
Mar 15, 2011 | 39.53 | 40.21 | 39.43 | 39.81 | 9,258,031 | -0.57(-1.41%) |
Mar 14, 2011 | 40.59 | 41.21 | 39.98 | 40.38 | 8,441,978 | -0.41(-1.00%) |
Mar 11, 2011 | 39.20 | 40.94 | 39.12 | 40.79 | 8,412,287 | +1.28(+3.25%) |
Mar 10, 2011 | 39.90 | 40.22 | 39.46 | 39.50 | 10,145,947 | -0.84(-2.08%) |
Mar 09, 2011 | 40.80 | 40.97 | 40.13 | 40.34 | 9,804,043 | -0.46(-1.12%) |
Mar 08, 2011 | 41.43 | 41.45 | 40.33 | 40.80 | 10,910,935 | -1.01(-2.41%) |
Mar 07, 2011 | 42.69 | 42.70 | 41.29 | 41.81 | 7,685,925 | -0.20(-0.46%) |
Mar 04, 2011 | 42.91 | 42.92 | 41.81 | 42.00 | 11,104,394 | -0.32(-0.75%) |
Mar 03, 2011 | 42.29 | 42.90 | 41.97 | 42.32 | 10,195,648 | +0.91(+2.20%) |
Mar 02, 2011 | 41.36 | 41.63 | 40.77 | 41.41 | 10,628,155 | +0.15(+0.35%) |