Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.50 | 25.55 | 24.65 | 24.67 | 65,368,956 | -1.37(-5.26%) |
Oct 28, 2011 | 25.97 | 26.25 | 25.69 | 26.04 | 56,201,828 | -0.23(-0.89%) |
Oct 27, 2011 | 25.95 | 26.65 | 25.34 | 26.28 | 107,380,872 | +2.02(+8.31%) |
Oct 26, 2011 | 24.21 | 24.43 | 23.78 | 24.26 | 51,204,204 | +0.49(+2.06%) |
Oct 25, 2011 | 24.26 | 24.31 | 23.68 | 23.77 | 54,478,428 | -0.77(-3.12%) |
Oct 24, 2011 | 23.86 | 24.62 | 23.83 | 24.54 | 64,361,456 | +0.82(+3.44%) |
Oct 21, 2011 | 23.77 | 24.16 | 23.43 | 23.72 | 68,249,128 | +0.21(+0.88%) |
Oct 20, 2011 | 22.94 | 23.56 | 22.48 | 23.52 | 58,680,728 | +0.62(+2.73%) |
Oct 19, 2011 | 23.26 | 24.14 | 22.74 | 22.89 | 70,607,112 | -0.44(-1.89%) |
Oct 18, 2011 | 22.26 | 23.72 | 22.10 | 23.33 | 90,695,312 | +1.30(+5.90%) |
Oct 17, 2011 | 22.46 | 22.78 | 21.98 | 22.03 | 57,570,672 | -0.60(-2.67%) |
Oct 14, 2011 | 22.62 | 22.94 | 22.29 | 22.64 | 73,123,224 | +0.21(+0.92%) |
Oct 13, 2011 | 23.03 | 23.06 | 21.95 | 22.43 | 111,048,872 | -1.14(-4.82%) |
Oct 12, 2011 | 23.25 | 24.04 | 23.20 | 23.57 | 78,097,616 | +0.64(+2.79%) |
Oct 11, 2011 | 22.70 | 23.20 | 22.30 | 22.93 | 53,744,300 | +0.00(+0.00%) |
Oct 10, 2011 | 22.43 | 22.94 | 22.42 | 22.93 | 52,562,220 | +1.14(+5.21%) |
Oct 07, 2011 | 23.13 | 23.15 | 21.76 | 21.79 | 69,490,096 | -1.19(-5.19%) |
Oct 06, 2011 | 22.52 | 23.04 | 22.27 | 22.98 | 74,966,984 | +1.09(+4.99%) |
Oct 05, 2011 | 21.46 | 22.13 | 20.87 | 21.89 | 71,995,848 | +0.41(+1.92%) |
Oct 04, 2011 | 20.05 | 21.60 | 19.77 | 21.48 | 98,252,096 | +1.32(+6.55%) |
Oct 03, 2011 | 21.46 | 21.60 | 20.15 | 20.16 | 72,265,048 | -1.03(-4.88%) |
Sep 30, 2011 | 21.63 | 21.78 | 21.19 | 21.19 | 60,310,928 | -0.89(-4.05%) |
Sep 29, 2011 | 22.22 | 22.59 | 21.42 | 22.09 | 72,500,552 | +0.65(+3.02%) |
Sep 28, 2011 | 22.25 | 22.52 | 21.40 | 21.44 | 54,880,368 | -0.77(-3.48%) |
Sep 27, 2011 | 22.95 | 23.31 | 21.99 | 22.21 | 82,725,144 | -0.06(-0.25%) |
Sep 26, 2011 | 21.15 | 22.38 | 21.08 | 22.27 | 83,370,592 | +1.45(+6.96%) |
Sep 23, 2011 | 20.38 | 20.97 | 20.31 | 20.82 | 73,519,904 | +0.23(+1.09%) |
Sep 22, 2011 | 20.65 | 20.85 | 20.07 | 20.60 | 122,628,088 | -0.75(-3.53%) |
Sep 21, 2011 | 22.68 | 22.83 | 21.29 | 21.35 | 81,542,208 | -1.34(-5.92%) |
Sep 20, 2011 | 23.06 | 23.08 | 22.69 | 22.69 | 48,432,760 | -0.17(-0.74%) |
Sep 19, 2011 | 23.00 | 23.14 | 22.61 | 22.86 | 47,114,592 | -0.66(-2.81%) |
Sep 16, 2011 | 23.96 | 24.11 | 23.23 | 23.52 | 74,879,032 | -0.27(-1.12%) |
Sep 15, 2011 | 23.48 | 23.80 | 23.31 | 23.79 | 50,945,352 | +0.71(+3.08%) |
Sep 14, 2011 | 23.03 | 23.35 | 22.42 | 23.08 | 63,093,432 | +0.22(+0.95%) |
Sep 13, 2011 | 23.08 | 23.51 | 22.64 | 22.86 | 71,251,112 | +0.05(+0.22%) |
Sep 12, 2011 | 22.06 | 22.81 | 21.96 | 22.81 | 75,859,640 | +0.24(+1.06%) |
Sep 09, 2011 | 23.28 | 23.36 | 22.47 | 22.57 | 95,497,608 | -1.01(-4.27%) |
Sep 08, 2011 | 24.23 | 24.56 | 23.53 | 23.58 | 63,646,576 | -0.92(-3.76%) |
Sep 07, 2011 | 23.99 | 24.61 | 23.83 | 24.50 | 51,209,696 | +0.97(+4.13%) |
Sep 06, 2011 | 23.30 | 23.57 | 23.07 | 23.53 | 80,972,560 | -0.84(-3.44%) |
Sep 02, 2011 | 24.67 | 24.80 | 24.28 | 24.37 | 59,231,224 | -1.18(-4.60%) |
Sep 01, 2011 | 26.47 | 26.60 | 25.54 | 25.54 | 52,387,800 | -0.89(-3.35%) |
Aug 31, 2011 | 26.33 | 26.76 | 26.19 | 26.43 | 42,688,020 | +0.35(+1.35%) |
Aug 30, 2011 | 26.32 | 26.54 | 25.86 | 26.08 | 40,955,544 | -0.41(-1.54%) |
Aug 29, 2011 | 25.91 | 26.48 | 25.66 | 26.48 | 39,710,556 | +1.01(+3.95%) |
Aug 26, 2011 | 24.82 | 25.67 | 24.50 | 25.48 | 49,906,008 | +0.34(+1.37%) |
Aug 25, 2011 | 26.59 | 27.14 | 24.92 | 25.13 | 78,592,888 | -0.08(-0.31%) |
Aug 24, 2011 | 24.50 | 25.34 | 24.40 | 25.21 | 59,632,760 | +0.74(+3.02%) |
Aug 23, 2011 | 23.42 | 24.49 | 22.73 | 24.47 | 79,313,256 | +0.96(+4.10%) |
Aug 22, 2011 | 24.71 | 24.75 | 23.47 | 23.51 | 72,420,584 | -0.66(-2.74%) |
Aug 19, 2011 | 24.46 | 24.98 | 24.11 | 24.17 | 75,269,464 | -0.59(-2.39%) |
Aug 18, 2011 | 24.82 | 24.96 | 24.28 | 24.76 | 81,191,056 | -0.97(-3.77%) |
Aug 17, 2011 | 25.65 | 26.22 | 25.56 | 25.73 | 42,177,500 | +0.38(+1.50%) |
Aug 16, 2011 | 25.52 | 25.73 | 25.17 | 25.35 | 60,065,768 | -0.60(-2.30%) |
Aug 15, 2011 | 25.70 | 26.13 | 25.61 | 25.95 | 49,496,264 | +0.68(+2.70%) |
Aug 12, 2011 | 26.13 | 26.63 | 25.04 | 25.27 | 62,649,572 | -0.55(-2.13%) |
Aug 11, 2011 | 24.37 | 26.25 | 24.37 | 25.82 | 98,855,416 | +1.63(+6.75%) |
Aug 10, 2011 | 24.99 | 25.23 | 23.91 | 24.18 | 119,293,448 | -1.43(-5.58%) |
Aug 09, 2011 | 25.49 | 25.75 | 23.71 | 25.61 | 112,237,632 | +1.65(+6.87%) |
Aug 08, 2011 | 25.49 | 26.54 | 23.71 | 23.97 | 152,678,128 | -2.49(-9.42%) |
Aug 05, 2011 | 26.95 | 27.27 | 25.84 | 26.46 | 121,529,112 | -0.23(-0.84%) |
Aug 04, 2011 | 27.66 | 27.86 | 26.61 | 26.68 | 85,171,976 | -1.39(-4.96%) |
Aug 03, 2011 | 27.98 | 28.16 | 27.68 | 28.08 | 59,133,832 | +0.04(+0.15%) |
Aug 02, 2011 | 28.22 | 28.41 | 28.03 | 28.03 | 62,445,992 | -0.42(-1.48%) |
Aug 01, 2011 | 28.96 | 29.11 | 28.12 | 28.45 | 48,378,712 | -0.01(-0.02%) |
Jul 29, 2011 | 28.31 | 28.67 | 28.08 | 28.46 | 53,715,244 | -0.16(-0.57%) |
Jul 28, 2011 | 28.63 | 29.02 | 28.58 | 28.62 | 33,213,356 | +0.01(+0.02%) |
Jul 27, 2011 | 28.99 | 29.13 | 28.56 | 28.62 | 45,983,512 | -0.54(-1.86%) |
Jul 26, 2011 | 29.20 | 29.41 | 29.05 | 29.16 | 34,606,668 | -0.18(-0.60%) |
Jul 25, 2011 | 29.21 | 29.49 | 29.05 | 29.33 | 32,010,910 | -0.35(-1.19%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.38 | 29.69 | 28,403,952 | -0.07(-0.24%) |
Jul 21, 2011 | 29.25 | 29.94 | 29.01 | 29.76 | 64,805,280 | +0.94(+3.25%) |
Jul 20, 2011 | 28.63 | 29.10 | 28.58 | 28.82 | 44,397,896 | +0.40(+1.41%) |
Jul 19, 2011 | 28.09 | 28.49 | 27.94 | 28.42 | 49,504,652 | +0.39(+1.41%) |
Jul 18, 2011 | 28.00 | 28.15 | 27.39 | 28.03 | 67,653,088 | -0.11(-0.38%) |
Jul 15, 2011 | 28.57 | 28.67 | 27.79 | 28.13 | 66,161,040 | -0.26(-0.92%) |
Jul 14, 2011 | 28.98 | 29.02 | 28.35 | 28.39 | 92,842,456 | +0.51(+1.84%) |
Jul 13, 2011 | 27.91 | 28.41 | 27.73 | 27.88 | 48,314,100 | +0.16(+0.58%) |
Jul 12, 2011 | 27.61 | 28.23 | 27.61 | 27.72 | 48,021,356 | -0.03(-0.10%) |
Jul 11, 2011 | 28.67 | 28.30 | 27.65 | 27.74 | 54,456,136 | -0.92(-3.22%) |
Jul 08, 2011 | 28.64 | 28.83 | 28.54 | 28.67 | 29,394,404 | -0.41(-1.40%) |
Jul 07, 2011 | 28.98 | 29.41 | 28.92 | 29.07 | 40,576,020 | +0.53(+1.87%) |
Jul 06, 2011 | 28.56 | 28.60 | 28.27 | 28.54 | 33,864,688 | -0.33(-1.15%) |
Jul 05, 2011 | 29.21 | 29.21 | 28.83 | 28.87 | 33,831,668 | -0.39(-1.32%) |
Jul 01, 2011 | 28.72 | 29.36 | 28.69 | 29.26 | 45,672,380 | +0.63(+2.19%) |
Jun 30, 2011 | 28.48 | 28.72 | 28.23 | 28.63 | 40,037,880 | +0.34(+1.21%) |
Jun 29, 2011 | 28.00 | 28.37 | 27.92 | 28.29 | 64,025,716 | +0.64(+2.30%) |
Jun 28, 2011 | 28.02 | 28.02 | 27.44 | 27.65 | 59,398,512 | -0.24(-0.85%) |
Jun 27, 2011 | 27.55 | 28.05 | 27.50 | 27.89 | 43,803,960 | +0.27(+0.99%) |
Jun 24, 2011 | 28.01 | 28.10 | 27.58 | 27.62 | 51,681,672 | -0.41(-1.45%) |
Jun 23, 2011 | 28.06 | 28.15 | 27.71 | 28.02 | 69,078,144 | -0.43(-1.52%) |
Jun 22, 2011 | 28.44 | 29.04 | 28.31 | 28.46 | 39,053,100 | -0.15(-0.54%) |
Jun 21, 2011 | 28.45 | 28.83 | 28.15 | 28.61 | 48,961,940 | +0.30(+1.06%) |
Jun 20, 2011 | 28.21 | 28.35 | 28.16 | 28.31 | 30,836,704 | -0.22(-0.78%) |
Jun 17, 2011 | 28.57 | 28.71 | 28.35 | 28.53 | 45,791,752 | +0.31(+1.09%) |
Jun 16, 2011 | 28.41 | 28.47 | 27.76 | 28.23 | 71,948,696 | -0.22(-0.79%) |
Jun 15, 2011 | 28.69 | 28.95 | 28.15 | 28.45 | 53,388,084 | -0.65(-2.22%) |
Jun 14, 2011 | 29.46 | 29.68 | 29.01 | 29.10 | 45,905,352 | -0.05(-0.16%) |
Jun 13, 2011 | 28.88 | 29.25 | 28.48 | 29.14 | 45,424,372 | +0.43(+1.51%) |
Jun 10, 2011 | 28.39 | 29.02 | 28.04 | 28.71 | 69,418,440 | +0.05(+0.17%) |
Jun 09, 2011 | 28.39 | 28.84 | 28.35 | 28.66 | 43,015,276 | +0.41(+1.46%) |
Jun 08, 2011 | 28.38 | 28.72 | 28.11 | 28.25 | 55,605,796 | -0.23(-0.81%) |
Jun 07, 2011 | 28.62 | 28.89 | 28.43 | 28.48 | 51,964,304 | +0.13(+0.47%) |
Jun 06, 2011 | 28.74 | 28.84 | 28.23 | 28.34 | 58,505,584 | -0.73(-2.50%) |
Jun 03, 2011 | 28.74 | 29.55 | 28.68 | 29.07 | 45,525,092 | -0.54(-1.82%) |
May 24, 2011 | 29.91 | 30.02 | 29.16 | 29.61 | 56,969,072 | -0.15(-0.49%) |
May 23, 2011 | 29.65 | 30.00 | 29.58 | 29.76 | 46,201,004 | -0.41(-1.34%) |
May 20, 2011 | 30.65 | 30.83 | 30.13 | 30.16 | 42,828,308 | -0.61(-1.98%) |
May 19, 2011 | 30.99 | 31.02 | 30.60 | 30.77 | 27,845,740 | -0.06(-0.18%) |
May 18, 2011 | 30.58 | 30.94 | 30.36 | 30.83 | 34,851,620 | +0.19(+0.62%) |
May 17, 2011 | 29.85 | 30.78 | 29.83 | 30.64 | 51,897,928 | +0.65(+2.17%) |
May 16, 2011 | 30.05 | 30.41 | 29.88 | 29.99 | 49,984,316 | -0.19(-0.63%) |
May 13, 2011 | 30.81 | 30.84 | 30.06 | 30.18 | 47,047,792 | -0.66(-2.13%) |
May 12, 2011 | 30.84 | 31.00 | 30.46 | 30.83 | 42,252,088 | -0.10(-0.32%) |
May 11, 2011 | 31.48 | 31.49 | 30.85 | 30.93 | 45,135,232 | -0.65(-2.06%) |
May 10, 2011 | 31.51 | 31.82 | 31.46 | 31.58 | 32,270,554 | +0.14(+0.44%) |
May 09, 2011 | 31.30 | 31.55 | 30.99 | 31.44 | 32,307,664 | -0.06(-0.18%) |
May 06, 2011 | 31.80 | 31.97 | 31.30 | 31.50 | 37,687,364 | -0.09(-0.29%) |
May 05, 2011 | 31.64 | 31.97 | 31.46 | 31.59 | 37,409,036 | -0.23(-0.73%) |
May 04, 2011 | 32.16 | 32.20 | 31.67 | 31.82 | 32,511,360 | -0.29(-0.91%) |
May 03, 2011 | 31.44 | 32.22 | 31.37 | 32.11 | 42,940,264 | +0.52(+1.64%) |
May 02, 2011 | 31.61 | 31.65 | 31.58 | 31.60 | 37,050,628 | -0.31(-0.99%) |
Apr 29, 2011 | 32.04 | 32.18 | 31.75 | 31.91 | 33,406,232 | -0.15(-0.48%) |
Apr 28, 2011 | 31.90 | 32.12 | 31.76 | 32.06 | 28,399,450 | +0.24(+0.77%) |
Apr 27, 2011 | 31.68 | 31.91 | 31.51 | 31.82 | 29,827,340 | +0.27(+0.84%) |
Apr 26, 2011 | 31.37 | 31.77 | 31.20 | 31.55 | 37,010,712 | +0.36(+1.14%) |
Apr 25, 2011 | 31.39 | 31.48 | 31.11 | 31.20 | 24,840,486 | -0.05(-0.16%) |
Apr 21, 2011 | 31.25 | 31.36 | 30.85 | 31.25 | 34,870,888 | +0.08(+0.27%) |
Apr 20, 2011 | 31.40 | 31.45 | 30.73 | 31.16 | 50,866,612 | -0.06(-0.20%) |
Apr 19, 2011 | 30.95 | 31.27 | 30.60 | 31.23 | 38,201,340 | +0.48(+1.57%) |
Apr 18, 2011 | 30.96 | 31.02 | 30.44 | 30.74 | 74,310,088 | -0.65(-2.07%) |
Apr 15, 2011 | 31.64 | 31.73 | 31.35 | 31.39 | 46,449,376 | -0.06(-0.18%) |
Apr 14, 2011 | 31.95 | 31.99 | 31.41 | 31.45 | 64,719,192 | -0.90(-2.77%) |
Apr 13, 2011 | 33.04 | 33.13 | 32.09 | 32.34 | 79,142,648 | -0.33(-1.00%) |
Apr 12, 2011 | 32.55 | 32.95 | 32.34 | 32.67 | 38,961,324 | -0.10(-0.31%) |
Apr 11, 2011 | 32.87 | 33.06 | 32.69 | 32.77 | 36,652,292 | +0.01(+0.04%) |
Apr 08, 2011 | 33.23 | 33.33 | 32.61 | 32.76 | 34,070,972 | -0.39(-1.18%) |
Apr 07, 2011 | 33.32 | 33.43 | 32.84 | 33.15 | 42,877,816 | -0.17(-0.50%) |
Apr 06, 2011 | 32.74 | 33.38 | 32.61 | 33.32 | 44,621,480 | +0.74(+2.28%) |
Apr 05, 2011 | 32.29 | 32.71 | 32.20 | 32.58 | 30,310,408 | +0.17(+0.52%) |
Apr 04, 2011 | 32.25 | 32.53 | 32.20 | 32.41 | 22,459,756 | +0.17(+0.52%) |
Apr 01, 2011 | 32.38 | 32.61 | 32.12 | 32.24 | 36,510,880 | +0.17(+0.54%) |
Mar 31, 2011 | 32.03 | 32.23 | 31.96 | 32.07 | 33,562,352 | -0.24(-0.75%) |
Mar 30, 2011 | 32.36 | 32.59 | 32.15 | 32.31 | 38,598,560 | +0.30(+0.93%) |
Mar 29, 2011 | 31.88 | 32.02 | 31.66 | 32.01 | 25,669,488 | +0.04(+0.13%) |
Mar 28, 2011 | 32.07 | 32.34 | 31.96 | 31.97 | 27,379,034 | +0.07(+0.22%) |
Mar 25, 2011 | 31.79 | 32.26 | 31.77 | 31.90 | 29,801,498 | +0.09(+0.28%) |
Mar 24, 2011 | 31.79 | 31.88 | 31.36 | 31.81 | 31,270,966 | +0.09(+0.29%) |
Mar 23, 2011 | 31.50 | 31.78 | 31.14 | 31.72 | 38,373,396 | +0.09(+0.29%) |
Mar 22, 2011 | 31.76 | 31.79 | 31.54 | 31.63 | 28,416,106 | -0.11(-0.35%) |
Mar 21, 2011 | 31.65 | 31.75 | 31.52 | 31.74 | 41,677,040 | -0.08(-0.24%) |
Mar 18, 2011 | 31.47 | 32.12 | 31.13 | 31.82 | 111,341,760 | +0.82(+2.65%) |
Mar 17, 2011 | 30.92 | 31.03 | 30.19 | 30.99 | 67,160,312 | +0.52(+1.71%) |
Mar 16, 2011 | 31.05 | 31.15 | 30.37 | 30.47 | 60,408,832 | -0.56(-1.79%) |
Mar 15, 2011 | 30.96 | 31.29 | 30.85 | 31.03 | 51,281,516 | -0.48(-1.52%) |
Mar 14, 2011 | 31.59 | 31.68 | 31.04 | 31.51 | 35,253,748 | -0.31(-0.96%) |
Mar 11, 2011 | 31.50 | 31.88 | 31.47 | 31.82 | 29,293,940 | +0.15(+0.46%) |
Mar 10, 2011 | 32.05 | 32.17 | 31.48 | 31.67 | 48,579,544 | -0.72(-2.21%) |
Mar 09, 2011 | 32.23 | 32.76 | 32.01 | 32.39 | 36,199,464 | +0.11(+0.34%) |
Mar 08, 2011 | 31.56 | 32.48 | 31.51 | 32.27 | 47,360,244 | +0.84(+2.68%) |
Mar 07, 2011 | 31.73 | 31.75 | 31.13 | 31.43 | 40,428,904 | -0.23(-0.72%) |
Mar 04, 2011 | 31.98 | 32.02 | 31.37 | 31.66 | 39,892,412 | -0.39(-1.22%) |
Mar 03, 2011 | 31.80 | 32.23 | 31.79 | 32.05 | 33,119,326 | +0.58(+1.83%) |
Mar 02, 2011 | 31.57 | 31.98 | 31.35 | 31.47 | 41,118,096 | -0.24(-0.77%) |
Mar 01, 2011 | 32.32 | 32.48 | 31.71 | 31.72 | 48,406,268 | -0.76(-2.33%) |
Feb 28, 2011 | 32.56 | 32.82 | 32.29 | 32.48 | 37,324,232 | +0.01(+0.02%) |
Feb 25, 2011 | 32.17 | 32.59 | 32.08 | 32.47 | 38,505,276 | +0.54(+1.68%) |
Feb 24, 2011 | 31.74 | 32.04 | 31.45 | 31.93 | 45,895,300 | -0.03(-0.11%) |
Feb 23, 2011 | 32.02 | 32.34 | 31.50 | 31.97 | 52,099,940 | -0.03(-0.11%) |
Feb 22, 2011 | 32.83 | 32.88 | 31.89 | 32.00 | 64,041,332 | -1.38(-4.15%) |
Feb 18, 2011 | 33.26 | 33.48 | 33.07 | 33.39 | 34,291,620 | +0.13(+0.38%) |
Feb 17, 2011 | 33.23 | 33.38 | 33.04 | 33.26 | 32,969,516 | -0.08(-0.25%) |
Feb 16, 2011 | 32.80 | 33.64 | 32.76 | 33.35 | 63,719,636 | +0.78(+2.39%) |
Feb 15, 2011 | 32.39 | 32.93 | 32.37 | 32.57 | 51,716,292 | +0.19(+0.60%) |
Feb 14, 2011 | 32.41 | 32.62 | 32.32 | 32.37 | 41,259,300 | -0.02(-0.06%) |
Feb 11, 2011 | 31.58 | 32.62 | 31.58 | 32.39 | 58,677,872 | +0.93(+2.96%) |
Feb 10, 2011 | 31.37 | 31.68 | 31.27 | 31.46 | 32,616,404 | +0.08(+0.27%) |
Feb 09, 2011 | 31.55 | 31.65 | 31.06 | 31.38 | 48,147,400 | -0.44(-1.38%) |
Feb 08, 2011 | 31.64 | 31.87 | 31.52 | 31.82 | 41,181,380 | +0.17(+0.53%) |
Feb 07, 2011 | 31.13 | 31.82 | 31.06 | 31.65 | 52,889,356 | +0.63(+2.04%) |
Feb 04, 2011 | 31.30 | 31.42 | 30.81 | 31.02 | 54,880,124 | -0.61(-1.91%) |
Feb 03, 2011 | 31.63 | 31.82 | 31.19 | 31.62 | 33,506,962 | +0.01(+0.02%) |
Feb 02, 2011 | 31.85 | 31.98 | 31.54 | 31.61 | 34,650,772 | -0.33(-1.05%) |
Feb 01, 2011 | 31.44 | 32.00 | 31.41 | 31.95 | 40,614,704 | +0.69(+2.20%) |
Jan 31, 2011 | 30.89 | 31.37 | 30.88 | 31.26 | 33,883,000 | +0.28(+0.90%) |
Jan 28, 2011 | 31.34 | 31.91 | 30.88 | 30.98 | 55,453,972 | -0.39(-1.24%) |
Jan 27, 2011 | 31.29 | 31.56 | 31.08 | 31.37 | 38,437,888 | +0.08(+0.27%) |
Jan 26, 2011 | 31.44 | 31.63 | 31.21 | 31.29 | 36,849,792 | +0.08(+0.25%) |
Jan 25, 2011 | 31.18 | 31.60 | 30.79 | 31.21 | 51,656,300 | -0.18(-0.58%) |
Jan 24, 2011 | 31.45 | 31.63 | 31.20 | 31.39 | 40,000,648 | -0.11(-0.35%) |
Jan 21, 2011 | 31.34 | 31.68 | 31.20 | 31.50 | 64,360,884 | +0.38(+1.21%) |
Jan 20, 2011 | 30.49 | 31.29 | 30.33 | 31.13 | 67,533,184 | +0.72(+2.38%) |
Jan 19, 2011 | 30.99 | 31.28 | 30.33 | 30.40 | 64,656,168 | -0.72(-2.32%) |
Jan 18, 2011 | 31.31 | 31.59 | 30.95 | 31.13 | 66,434,832 | -0.11(-0.36%) |
Jan 14, 2011 | 30.96 | 31.95 | 30.92 | 31.24 | 125,054,352 | +0.32(+1.03%) |
Jan 13, 2011 | 31.26 | 31.28 | 30.72 | 30.92 | 60,573,808 | -0.18(-0.58%) |
Jan 12, 2011 | 30.91 | 31.23 | 30.78 | 31.10 | 63,684,608 | +0.77(+2.55%) |
Jan 11, 2011 | 30.40 | 30.62 | 30.20 | 30.33 | 40,311,596 | +0.14(+0.46%) |
Jan 10, 2011 | 30.10 | 30.44 | 29.91 | 30.19 | 43,260,980 | -0.17(-0.55%) |
Jan 07, 2011 | 30.98 | 31.02 | 29.66 | 30.35 | 100,032,480 | -0.59(-1.91%) |
Jan 06, 2011 | 30.88 | 31.16 | 30.78 | 30.94 | 45,444,004 | -0.15(-0.47%) |
Jan 05, 2011 | 30.55 | 31.27 | 30.54 | 31.09 | 71,916,624 | +0.38(+1.22%) |
Jan 04, 2011 | 30.45 | 30.81 | 30.15 | 30.72 | 57,543,064 | +0.22(+0.71%) |
Jan 03, 2011 | 29.88 | 30.59 | 29.85 | 30.50 | 62,161,244 | +1.03(+3.49%) |
Dec 31, 2010 | 29.26 | 29.49 | 29.21 | 29.47 | 17,563,222 | +0.13(+0.45%) |
Dec 30, 2010 | 29.40 | 29.51 | 29.22 | 29.34 | 18,569,868 | -0.09(-0.31%) |
Dec 29, 2010 | 29.58 | 29.72 | 29.39 | 29.43 | 19,622,866 | -0.17(-0.59%) |
Dec 28, 2010 | 29.67 | 29.96 | 29.51 | 29.60 | 29,337,520 | -0.04(-0.14%) |
Dec 27, 2010 | 29.06 | 29.65 | 29.04 | 29.65 | 24,760,686 | +0.41(+1.40%) |
Dec 23, 2010 | 29.28 | 29.37 | 29.06 | 29.24 | 27,249,106 | -0.06(-0.19%) |
Dec 22, 2010 | 28.60 | 29.56 | 28.60 | 29.29 | 68,051,088 | +0.81(+2.83%) |
Dec 21, 2010 | 27.90 | 28.65 | 27.78 | 28.49 | 44,260,788 | +0.73(+2.63%) |
Dec 20, 2010 | 27.67 | 27.98 | 27.58 | 27.76 | 33,052,350 | +0.19(+0.71%) |
Dec 17, 2010 | 27.83 | 27.84 | 27.46 | 27.56 | 74,851,248 | -0.24(-0.86%) |
Dec 16, 2010 | 28.08 | 28.26 | 27.67 | 27.80 | 53,413,432 | -0.14(-0.49%) |
Dec 15, 2010 | 28.30 | 28.49 | 27.83 | 27.94 | 43,502,508 | -0.40(-1.42%) |
Dec 14, 2010 | 28.79 | 28.83 | 28.12 | 28.34 | 48,945,432 | -0.50(-1.73%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.60 | 28.84 | 51,427,236 | +0.06(+0.19%) |
Dec 10, 2010 | 28.41 | 28.83 | 28.33 | 28.78 | 40,950,256 | +0.43(+1.52%) |
Dec 09, 2010 | 28.26 | 28.56 | 28.19 | 28.35 | 61,891,448 | +0.38(+1.37%) |
Dec 08, 2010 | 27.35 | 28.02 | 27.14 | 27.97 | 54,835,024 | +0.70(+2.57%) |
Dec 07, 2010 | 28.03 | 28.11 | 27.26 | 27.27 | 58,835,104 | -0.46(-1.64%) |
Dec 06, 2010 | 27.43 | 27.83 | 27.30 | 27.73 | 36,482,100 | +0.20(+0.74%) |
Dec 03, 2010 | 27.14 | 27.56 | 26.89 | 27.52 | 43,280,384 | +0.21(+0.76%) |
Dec 02, 2010 | 26.70 | 27.36 | 26.63 | 27.31 | 59,753,248 | +0.81(+3.04%) |
Dec 01, 2010 | 26.37 | 26.53 | 26.16 | 26.51 | 47,654,320 | +0.54(+2.06%) |
Nov 30, 2010 | 26.05 | 26.26 | 25.87 | 25.97 | 48,520,196 | -0.37(-1.40%) |
Nov 29, 2010 | 26.03 | 26.46 | 25.78 | 26.34 | 44,491,192 | +0.28(+1.09%) |
Nov 26, 2010 | 26.20 | 26.39 | 26.05 | 26.05 | 18,450,762 | -0.46(-1.73%) |
Nov 24, 2010 | 26.28 | 26.51 | 26.51 | 26.51 | 34,936,528 | +0.26(+0.98%) |
Nov 23, 2010 | 26.41 | 26.55 | 26.12 | 26.26 | 50,831,504 | -0.50(-1.87%) |
Nov 22, 2010 | 27.14 | 27.17 | 26.55 | 26.76 | 47,666,752 | -0.63(-2.28%) |
Nov 19, 2010 | 27.38 | 27.54 | 27.28 | 27.38 | 38,202,152 | -0.17(-0.63%) |
Nov 18, 2010 | 27.49 | 27.79 | 27.35 | 27.55 | 44,600,596 | +0.33(+1.23%) |
Nov 17, 2010 | 27.50 | 27.57 | 27.08 | 27.22 | 46,072,236 | -0.30(-1.09%) |
Nov 16, 2010 | 27.61 | 27.77 | 27.12 | 27.52 | 65,673,716 | -0.15(-0.55%) |
Nov 15, 2010 | 27.67 | 28.24 | 27.59 | 27.67 | 41,349,896 | +0.15(+0.56%) |
Nov 12, 2010 | 27.69 | 27.97 | 27.36 | 27.52 | 48,223,928 | -0.28(-1.02%) |
Nov 11, 2010 | 27.98 | 28.10 | 27.69 | 27.80 | 36,701,788 | -0.42(-1.50%) |
Nov 10, 2010 | 27.70 | 28.24 | 27.51 | 28.23 | 51,184,412 | +0.51(+1.83%) |
Nov 09, 2010 | 28.09 | 28.26 | 27.60 | 27.72 | 47,175,740 | -0.42(-1.51%) |
Nov 08, 2010 | 28.39 | 28.62 | 27.94 | 28.15 | 47,449,824 | -0.30(-1.05%) |
Nov 05, 2010 | 27.71 | 28.72 | 27.64 | 28.44 | 108,934,192 | +0.79(+2.86%) |
Nov 04, 2010 | 26.50 | 27.69 | 26.30 | 27.65 | 111,603,256 | +1.45(+5.51%) |
Nov 03, 2010 | 25.69 | 26.28 | 25.68 | 26.21 | 50,789,572 | +0.53(+2.06%) |
Nov 02, 2010 | 26.07 | 26.10 | 25.59 | 25.68 | 57,331,452 | -0.32(-1.23%) |