Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.72 | 30.29 | 29.56 | 29.99 | 8,094,763 | +0.53(+1.78%) |
Aug 30, 2011 | 29.60 | 29.87 | 29.08 | 29.46 | 7,207,211 | -0.50(-1.65%) |
Aug 29, 2011 | 28.97 | 30.02 | 28.97 | 29.96 | 6,535,657 | +1.55(+5.47%) |
Aug 26, 2011 | 27.92 | 28.73 | 27.26 | 28.40 | 7,014,212 | +0.23(+0.83%) |
Aug 25, 2011 | 29.36 | 29.88 | 27.93 | 28.17 | 10,607,930 | -0.72(-2.50%) |
Aug 24, 2011 | 28.20 | 29.10 | 28.05 | 28.89 | 9,160,788 | +0.59(+2.09%) |
Aug 23, 2011 | 27.48 | 28.32 | 27.08 | 28.30 | 8,924,937 | +0.88(+3.22%) |
Aug 22, 2011 | 28.65 | 28.78 | 27.35 | 27.42 | 8,568,070 | -0.35(-1.25%) |
Aug 19, 2011 | 28.34 | 29.14 | 27.65 | 27.77 | 15,053,371 | -0.39(-1.40%) |
Aug 18, 2011 | 29.27 | 29.28 | 28.02 | 28.16 | 14,304,359 | -2.23(-7.35%) |
Aug 17, 2011 | 30.31 | 30.81 | 30.02 | 30.39 | 7,176,391 | +0.11(+0.37%) |
Aug 16, 2011 | 30.93 | 31.36 | 30.26 | 30.28 | 10,042,480 | -1.08(-3.43%) |
Aug 15, 2011 | 30.70 | 31.37 | 30.51 | 31.36 | 6,771,681 | +0.93(+3.04%) |
Aug 12, 2011 | 31.06 | 31.56 | 30.30 | 30.43 | 9,546,694 | -0.38(-1.24%) |
Aug 11, 2011 | 28.90 | 31.34 | 28.67 | 30.81 | 13,647,596 | +2.28(+8.00%) |
Aug 10, 2011 | 30.75 | 30.80 | 28.44 | 28.53 | 19,839,752 | -2.87(-9.15%) |
Aug 09, 2011 | 30.79 | 31.43 | 28.66 | 31.40 | 17,379,278 | +2.65(+9.22%) |
Aug 08, 2011 | 30.79 | 32.12 | 28.29 | 28.75 | 18,418,342 | -3.49(-10.84%) |
Aug 05, 2011 | 33.07 | 33.48 | 31.31 | 32.25 | 13,709,224 | -0.45(-1.37%) |
Aug 04, 2011 | 34.32 | 34.66 | 32.59 | 32.69 | 15,294,976 | -1.39(-4.08%) |
Aug 03, 2011 | 33.92 | 34.33 | 33.25 | 34.08 | 8,803,626 | +0.25(+0.74%) |
Aug 02, 2011 | 34.42 | 34.79 | 33.82 | 33.83 | 6,999,768 | -0.93(-2.68%) |
Aug 01, 2011 | 35.49 | 35.61 | 34.36 | 34.77 | 6,928,957 | -0.28(-0.80%) |
Jul 29, 2011 | 34.52 | 35.58 | 34.45 | 35.05 | 8,185,571 | +0.19(+0.55%) |
Jul 28, 2011 | 34.90 | 35.26 | 34.73 | 34.85 | 8,658,485 | +0.04(+0.10%) |
Jul 27, 2011 | 35.62 | 35.79 | 34.77 | 34.82 | 7,872,743 | -1.07(-2.99%) |
Jul 26, 2011 | 35.91 | 36.34 | 35.67 | 35.89 | 5,275,271 | -0.07(-0.18%) |
Jul 25, 2011 | 35.73 | 36.12 | 35.64 | 35.96 | 4,753,336 | -0.43(-1.18%) |
Jul 22, 2011 | 36.78 | 36.90 | 36.34 | 36.39 | 4,495,747 | -0.41(-1.12%) |
Jul 21, 2011 | 36.31 | 37.15 | 36.31 | 36.80 | 6,812,979 | +0.78(+2.17%) |
Jul 20, 2011 | 36.13 | 36.38 | 35.86 | 36.02 | 6,145,592 | +0.19(+0.53%) |
Jul 19, 2011 | 35.90 | 36.07 | 35.44 | 35.83 | 6,843,060 | +0.13(+0.35%) |
Jul 18, 2011 | 36.01 | 36.17 | 35.31 | 35.70 | 6,563,427 | -0.59(-1.61%) |
Jul 15, 2011 | 36.60 | 36.68 | 35.89 | 36.29 | 6,975,218 | -0.08(-0.21%) |
Jul 14, 2011 | 36.96 | 37.18 | 36.25 | 36.37 | 6,191,679 | -0.35(-0.94%) |
Jul 13, 2011 | 37.06 | 37.49 | 36.65 | 36.71 | 6,078,524 | -0.07(-0.19%) |
Jul 12, 2011 | 36.78 | 37.62 | 36.75 | 36.78 | 6,041,817 | -0.33(-0.90%) |
Jul 11, 2011 | 37.78 | 38.08 | 37.01 | 37.12 | 6,849,780 | -1.33(-3.46%) |
Jul 08, 2011 | 38.17 | 38.53 | 37.91 | 38.45 | 6,380,362 | -0.53(-1.35%) |
Jul 07, 2011 | 38.62 | 39.00 | 38.52 | 38.98 | 5,288,604 | +0.78(+2.03%) |
Jul 06, 2011 | 38.04 | 38.32 | 37.69 | 38.20 | 4,973,627 | -0.13(-0.33%) |
Jul 05, 2011 | 38.24 | 38.54 | 37.92 | 38.33 | 5,252,133 | -0.36(-0.93%) |
Jul 01, 2011 | 37.90 | 38.75 | 37.82 | 38.68 | 5,044,925 | +0.70(+1.86%) |
Jun 30, 2011 | 37.83 | 38.11 | 37.60 | 37.98 | 4,930,452 | +0.32(+0.84%) |
Jun 29, 2011 | 37.18 | 37.73 | 37.13 | 37.66 | 5,529,004 | +0.63(+1.71%) |
Jun 28, 2011 | 36.52 | 37.08 | 36.43 | 37.03 | 6,535,088 | +0.72(+1.97%) |
Jun 27, 2011 | 35.79 | 36.37 | 35.66 | 36.31 | 5,577,055 | +0.65(+1.83%) |
Jun 24, 2011 | 36.03 | 36.10 | 35.24 | 35.66 | 6,557,457 | -0.41(-1.14%) |
Jun 23, 2011 | 35.45 | 36.13 | 35.00 | 36.07 | 7,103,146 | +0.02(+0.07%) |
Jun 22, 2011 | 36.16 | 36.60 | 35.99 | 36.05 | 4,292,136 | -0.33(-0.92%) |
Jun 21, 2011 | 35.70 | 36.42 | 35.70 | 36.38 | 4,631,123 | +0.76(+2.13%) |
Jun 20, 2011 | 35.69 | 35.70 | 35.48 | 35.63 | 4,618,925 | +0.27(+0.78%) |
Jun 17, 2011 | 35.18 | 35.52 | 35.07 | 35.35 | 7,298,915 | +0.52(+1.49%) |
Jun 16, 2011 | 34.58 | 35.17 | 34.44 | 34.83 | 5,256,187 | +0.33(+0.95%) |
Jun 15, 2011 | 35.59 | 35.74 | 34.27 | 34.50 | 9,584,757 | -1.55(-4.29%) |
Jun 14, 2011 | 35.97 | 36.47 | 35.69 | 36.05 | 4,708,926 | +0.43(+1.21%) |
Jun 13, 2011 | 35.52 | 35.68 | 35.14 | 35.62 | 4,376,092 | +0.36(+1.02%) |
Jun 10, 2011 | 35.70 | 35.74 | 34.96 | 35.26 | 5,978,543 | -0.65(-1.81%) |
Jun 09, 2011 | 35.77 | 36.12 | 35.54 | 35.91 | 4,664,627 | +0.44(+1.23%) |
Jun 08, 2011 | 35.73 | 35.89 | 35.17 | 35.48 | 6,141,465 | -0.10(-0.27%) |
Jun 07, 2011 | 35.82 | 36.04 | 35.51 | 35.57 | 6,174,842 | +0.00(+0.00%) |
Jun 06, 2011 | 36.41 | 36.61 | 35.40 | 35.57 | 7,474,279 | -1.02(-2.78%) |
Jun 03, 2011 | 36.29 | 36.95 | 36.17 | 36.59 | 6,869,366 | -0.17(-0.45%) |
May 24, 2011 | 37.35 | 37.49 | 36.59 | 36.75 | 5,985,119 | -0.51(-1.36%) |
May 23, 2011 | 37.42 | 37.71 | 37.25 | 37.26 | 4,319,266 | -0.73(-1.92%) |
May 20, 2011 | 38.53 | 38.70 | 37.94 | 37.99 | 3,750,342 | -0.60(-1.56%) |
May 19, 2011 | 38.34 | 38.64 | 38.16 | 38.59 | 3,940,262 | +0.38(+0.98%) |
May 18, 2011 | 37.75 | 38.22 | 37.64 | 38.22 | 3,374,909 | +0.42(+1.12%) |
May 17, 2011 | 37.57 | 37.92 | 37.46 | 37.79 | 4,312,357 | +0.04(+0.11%) |
May 16, 2011 | 37.54 | 38.30 | 37.49 | 37.75 | 4,005,076 | +0.05(+0.13%) |
May 13, 2011 | 38.15 | 38.30 | 37.40 | 37.70 | 4,806,342 | -0.50(-1.30%) |
May 12, 2011 | 38.03 | 38.22 | 37.28 | 38.20 | 4,780,796 | +0.07(+0.19%) |
May 11, 2011 | 38.46 | 38.80 | 37.99 | 38.13 | 5,406,447 | -0.36(-0.95%) |
May 10, 2011 | 38.36 | 38.52 | 38.28 | 38.49 | 4,673,888 | +0.37(+0.97%) |
May 09, 2011 | 37.95 | 38.43 | 37.93 | 38.12 | 4,382,008 | +0.08(+0.20%) |
May 06, 2011 | 38.03 | 38.47 | 37.84 | 38.04 | 6,988,499 | +0.42(+1.13%) |
May 05, 2011 | 37.12 | 37.83 | 36.23 | 37.62 | 9,408,718 | +0.33(+0.90%) |
May 04, 2011 | 37.81 | 37.92 | 37.16 | 37.29 | 4,480,798 | -0.45(-1.19%) |
May 03, 2011 | 37.69 | 38.11 | 37.48 | 37.73 | 5,602,139 | -0.19(-0.50%) |
May 02, 2011 | 37.74 | 37.95 | 37.73 | 37.92 | 6,180,382 | +0.05(+0.13%) |
Apr 29, 2011 | 37.77 | 37.94 | 37.52 | 37.88 | 3,665,661 | +0.02(+0.05%) |
Apr 28, 2011 | 36.79 | 38.01 | 36.73 | 37.86 | 5,808,960 | +1.08(+2.94%) |
Apr 27, 2011 | 36.77 | 36.96 | 36.12 | 36.78 | 4,768,985 | +0.02(+0.05%) |
Apr 26, 2011 | 36.78 | 37.02 | 36.65 | 36.76 | 2,882,028 | +0.26(+0.70%) |
Apr 25, 2011 | 36.84 | 36.84 | 36.40 | 36.50 | 2,827,563 | -0.36(-0.99%) |
Apr 21, 2011 | 36.64 | 37.02 | 36.46 | 36.87 | 3,807,642 | +0.48(+1.31%) |
Apr 20, 2011 | 36.17 | 36.55 | 35.92 | 36.39 | 5,149,218 | +0.82(+2.30%) |
Apr 19, 2011 | 36.04 | 36.04 | 35.51 | 35.57 | 6,954,719 | -0.33(-0.92%) |
Apr 18, 2011 | 35.91 | 36.15 | 35.63 | 35.90 | 6,273,366 | -0.53(-1.46%) |
Apr 15, 2011 | 36.53 | 36.65 | 36.04 | 36.43 | 7,048,642 | +0.36(+0.99%) |
Apr 14, 2011 | 36.10 | 36.22 | 35.65 | 36.07 | 5,516,755 | -0.24(-0.66%) |
Apr 13, 2011 | 37.09 | 37.26 | 36.24 | 36.31 | 4,316,044 | -0.46(-1.25%) |
Apr 12, 2011 | 37.12 | 37.35 | 36.58 | 36.77 | 5,167,212 | -0.70(-1.86%) |
Apr 11, 2011 | 37.24 | 37.84 | 37.24 | 37.47 | 3,818,194 | +0.27(+0.74%) |
Apr 08, 2011 | 38.19 | 38.34 | 37.08 | 37.20 | 5,016,525 | -0.72(-1.91%) |
Apr 07, 2011 | 38.32 | 38.49 | 37.83 | 37.92 | 5,803,223 | -0.50(-1.29%) |
Apr 06, 2011 | 37.92 | 38.45 | 37.82 | 38.41 | 5,392,431 | +0.70(+1.85%) |
Apr 05, 2011 | 37.63 | 37.72 | 37.38 | 37.72 | 4,160,079 | -0.04(-0.11%) |
Apr 04, 2011 | 37.37 | 37.92 | 37.36 | 37.76 | 4,487,069 | +0.42(+1.12%) |
Apr 01, 2011 | 36.90 | 37.60 | 36.77 | 37.34 | 4,417,702 | +0.56(+1.53%) |
Mar 31, 2011 | 36.40 | 36.91 | 36.15 | 36.78 | 4,426,330 | +0.33(+0.90%) |
Mar 30, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 4,568,235 | +0.26(+0.71%) |
Mar 29, 2011 | 36.04 | 36.22 | 35.73 | 36.19 | 3,624,614 | +0.05(+0.13%) |
Mar 28, 2011 | 36.62 | 36.62 | 36.04 | 36.15 | 4,301,370 | -0.30(-0.82%) |
Mar 25, 2011 | 36.57 | 36.86 | 36.28 | 36.44 | 5,199,494 | +0.05(+0.13%) |
Mar 24, 2011 | 36.47 | 36.47 | 35.96 | 36.40 | 3,370,368 | +0.24(+0.68%) |
Mar 23, 2011 | 36.35 | 36.41 | 35.92 | 36.15 | 4,319,659 | -0.35(-0.95%) |
Mar 22, 2011 | 36.53 | 36.82 | 36.44 | 36.50 | 4,243,613 | -0.02(-0.07%) |
Mar 21, 2011 | 36.41 | 36.60 | 36.37 | 36.52 | 4,900,923 | +0.31(+0.86%) |
Mar 18, 2011 | 36.09 | 36.63 | 35.66 | 36.21 | 8,169,875 | +0.67(+1.90%) |
Mar 17, 2011 | 35.40 | 35.76 | 34.93 | 35.54 | 8,331,825 | +0.66(+1.90%) |
Mar 16, 2011 | 36.00 | 36.27 | 34.42 | 34.87 | 11,573,715 | -1.02(-2.83%) |
Mar 15, 2011 | 35.16 | 36.03 | 35.16 | 35.89 | 20,483,530 | -0.70(-1.91%) |
Mar 14, 2011 | 37.16 | 37.19 | 36.23 | 36.59 | 9,249,484 | -1.10(-2.92%) |
Mar 11, 2011 | 37.00 | 37.85 | 36.96 | 37.69 | 5,239,135 | +0.01(+0.02%) |
Mar 10, 2011 | 37.88 | 38.41 | 37.62 | 37.68 | 7,260,707 | -0.81(-2.09%) |
Mar 09, 2011 | 38.31 | 38.81 | 38.25 | 38.49 | 4,775,393 | +0.12(+0.31%) |
Mar 08, 2011 | 37.58 | 38.48 | 37.55 | 38.37 | 6,054,735 | +0.65(+1.73%) |
Mar 07, 2011 | 38.41 | 38.75 | 37.53 | 37.72 | 5,897,215 | -0.43(-1.13%) |
Mar 04, 2011 | 38.47 | 38.60 | 37.69 | 38.15 | 6,371,780 | -0.29(-0.75%) |
Mar 03, 2011 | 38.30 | 38.61 | 38.12 | 38.43 | 10,336,045 | +1.09(+2.93%) |
Mar 02, 2011 | 38.27 | 38.27 | 37.32 | 37.34 | 14,420,376 | -1.46(-3.76%) |
Mar 01, 2011 | 39.47 | 39.76 | 38.56 | 38.80 | 8,089,665 | -0.52(-1.32%) |
Feb 28, 2011 | 38.91 | 39.57 | 38.83 | 39.32 | 7,966,484 | +0.63(+1.64%) |
Feb 25, 2011 | 38.34 | 38.71 | 38.18 | 38.68 | 4,898,365 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.60 | 38.23 | 6,875,351 | +0.08(+0.20%) |
Feb 23, 2011 | 38.71 | 39.06 | 37.82 | 38.15 | 5,491,075 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,775,543 | -1.34(-3.36%) |
Feb 18, 2011 | 40.33 | 40.33 | 39.73 | 40.03 | 5,463,026 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.21 | 6,465,250 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,452,601 | +1.06(+2.74%) |
Feb 15, 2011 | 38.22 | 38.82 | 38.04 | 38.76 | 5,680,561 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,878,787 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.98 | 38.03 | 38.90 | 5,815,565 | +0.08(+0.22%) |
Feb 10, 2011 | 38.67 | 38.97 | 38.02 | 38.82 | 10,300,031 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.22 | 37.43 | 37.70 | 8,061,224 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.37 | 38.01 | 38.23 | 5,831,053 | -0.01(-0.02%) |
Feb 07, 2011 | 37.81 | 38.28 | 37.63 | 38.24 | 6,264,720 | +0.66(+1.76%) |
Feb 04, 2011 | 37.26 | 37.78 | 37.03 | 37.57 | 4,559,631 | +0.29(+0.79%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,395 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.04 | 37.17 | 37.23 | 3,675,196 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.18 | 37.87 | 6,105,133 | +1.13(+3.07%) |
Jan 31, 2011 | 36.62 | 37.04 | 36.56 | 36.74 | 3,720,387 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.50 | 5,829,045 | -1.22(-3.25%) |
Jan 27, 2011 | 37.29 | 37.74 | 37.06 | 37.72 | 5,375,989 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,909,846 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.68 | 4,343,989 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.62 | 3,723,050 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.71 | 4,136,591 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.32 | 5,489,668 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.01 | 6,009,138 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.56 | 36.99 | 6,147,215 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.15 | 36.85 | 5,839,271 | +0.43(+1.18%) |
Jan 13, 2011 | 36.74 | 37.01 | 36.09 | 36.42 | 6,502,674 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.78 | 36.06 | 36.77 | 5,847,450 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.28 | 35.76 | 36.09 | 3,921,485 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.76 | 4,970,309 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.80 | 35.79 | 35.95 | 6,095,718 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,119 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.56 | 6,536,488 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,933,459 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.25 | 5,591,054 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.80 | 35.06 | 2,480,294 | +0.11(+0.32%) |
Dec 30, 2010 | 35.18 | 35.35 | 34.78 | 34.95 | 3,062,324 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.69 | 35.21 | 35.21 | 3,390,260 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,514 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,224 | +0.20(+0.56%) |
Dec 23, 2010 | 35.66 | 35.78 | 35.28 | 35.46 | 3,572,690 | -0.34(-0.95%) |
Dec 22, 2010 | 35.54 | 35.88 | 35.54 | 35.80 | 6,196,598 | +0.23(+0.65%) |
Dec 21, 2010 | 35.05 | 35.60 | 35.05 | 35.57 | 6,525,787 | +0.65(+1.85%) |
Dec 20, 2010 | 34.80 | 35.06 | 34.57 | 34.93 | 7,267,830 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.84 | 34.14 | 34.69 | 13,680,985 | +0.44(+1.27%) |
Dec 16, 2010 | 34.04 | 34.71 | 33.92 | 34.26 | 9,422,627 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.17 | 33.45 | 33.76 | 7,124,307 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,792,856 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.79 | 33.89 | 9,080,514 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.30 | 33.94 | 7,539,266 | +0.30(+0.89%) |
Dec 09, 2010 | 33.31 | 33.73 | 33.13 | 33.64 | 8,513,214 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.15 | 32.04 | 33.12 | 12,141,425 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.04 | 8,211,001 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,071 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.04 | 12,645,285 | -0.17(-0.52%) |
Dec 02, 2010 | 31.03 | 32.24 | 31.03 | 32.20 | 9,067,417 | +1.18(+3.79%) |
Dec 01, 2010 | 30.81 | 31.10 | 30.47 | 31.03 | 9,419,225 | +0.76(+2.51%) |
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,895,920 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.84 | 30.24 | 30.66 | 7,298,287 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.12 | 30.75 | 30.78 | 2,708,622 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,012 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.19 | 30.78 | 30.81 | 9,434,254 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,381,635 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,606,676 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.58 | 31.84 | 8,249,126 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.03 | 31.49 | 10,515,307 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.93 | 31.14 | 19,129,322 | -0.75(-2.36%) |
Nov 15, 2010 | 31.92 | 32.44 | 31.75 | 31.89 | 14,248,443 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.45 | 31.86 | 31.86 | 44,093,500 | -0.30(-0.95%) |
Nov 11, 2010 | 32.28 | 32.42 | 31.87 | 32.17 | 11,527,698 | -0.44(-1.36%) |
Nov 10, 2010 | 32.28 | 32.61 | 32.10 | 32.61 | 8,449,007 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.45 | 31.92 | 32.09 | 8,765,221 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.31 | 6,581,008 | -0.22(-0.68%) |
Nov 05, 2010 | 32.59 | 33.03 | 32.32 | 32.53 | 10,481,631 | +0.03(+0.09%) |
Nov 04, 2010 | 31.61 | 32.74 | 31.40 | 32.50 | 11,665,092 | +0.87(+2.73%) |
Nov 03, 2010 | 31.11 | 31.65 | 30.76 | 31.63 | 7,136,314 | +0.67(+2.15%) |
Nov 02, 2010 | 31.10 | 31.34 | 30.86 | 30.97 | 4,333,604 | +0.18(+0.59%) |
Nov 01, 2010 | 30.96 | 31.32 | 30.46 | 30.79 | 4,580,499 | +0.05(+0.15%) |
Oct 29, 2010 | 30.93 | 31.00 | 30.44 | 30.74 | 5,308,900 | -0.26(-0.85%) |
Oct 28, 2010 | 31.30 | 31.42 | 30.90 | 31.00 | 3,766,223 | -0.13(-0.41%) |
Oct 27, 2010 | 30.99 | 31.49 | 30.69 | 31.13 | 6,893,044 | +0.16(+0.51%) |
Oct 25, 2010 | 31.05 | 31.37 | 30.94 | 30.97 | 6,514,060 | +0.16(+0.51%) |
Oct 22, 2010 | 31.75 | 31.75 | 30.75 | 30.82 | 8,666,830 | -0.95(-3.00%) |
Oct 21, 2010 | 31.86 | 32.21 | 31.45 | 31.77 | 5,799,562 | +0.06(+0.20%) |
Oct 20, 2010 | 31.16 | 31.86 | 31.04 | 31.70 | 5,168,915 | +0.58(+1.86%) |
Oct 19, 2010 | 31.27 | 31.87 | 30.90 | 31.13 | 7,975,440 | -0.83(-2.60%) |
Oct 18, 2010 | 31.32 | 32.00 | 31.31 | 31.96 | 13,408,367 | +0.49(+1.56%) |
Oct 15, 2010 | 31.86 | 31.90 | 31.07 | 31.46 | 7,424,506 | -0.21(-0.66%) |
Oct 14, 2010 | 31.64 | 32.38 | 31.30 | 31.68 | 6,903,009 | -0.13(-0.40%) |
Oct 13, 2010 | 31.65 | 32.38 | 31.57 | 31.80 | 6,855,536 | +0.25(+0.78%) |
Oct 12, 2010 | 31.17 | 31.61 | 30.99 | 31.56 | 5,289,924 | +0.31(+0.99%) |
Oct 11, 2010 | 31.39 | 31.56 | 31.12 | 31.25 | 4,896,631 | -0.34(-1.09%) |
Oct 08, 2010 | 31.59 | 31.69 | 31.31 | 31.59 | 5,851,051 | +0.13(+0.41%) |
Oct 07, 2010 | 31.75 | 31.75 | 31.37 | 31.46 | 6,575,964 | -0.18(-0.57%) |
Oct 06, 2010 | 31.48 | 31.83 | 31.12 | 31.65 | 8,558,122 | +0.06(+0.20%) |
Oct 05, 2010 | 30.96 | 31.73 | 30.47 | 31.58 | 11,341,279 | +0.86(+2.80%) |
Oct 04, 2010 | 30.77 | 31.34 | 30.59 | 30.72 | 9,609,288 | -0.30(-0.98%) |
Oct 01, 2010 | 31.03 | 32.06 | 30.93 | 31.03 | 13,158,849 | -0.64(-2.03%) |
Sep 30, 2010 | 31.48 | 32.21 | 31.32 | 31.67 | 2,736 | -1.38(-4.17%) |
Sep 29, 2010 | 33.66 | 33.66 | 32.77 | 33.05 | 12,237,040 | +0.43(+1.31%) |
Sep 28, 2010 | 32.60 | 32.76 | 32.09 | 32.62 | 43,322 | +0.04(+0.13%) |
Sep 27, 2010 | 32.62 | 32.79 | 32.46 | 32.58 | 6,736,431 | -0.16(-0.50%) |
Sep 24, 2010 | 32.14 | 32.77 | 32.14 | 32.75 | 9,532,059 | +0.85(+2.68%) |
Sep 23, 2010 | 31.89 | 32.77 | 31.82 | 31.89 | 7,018,073 | -1.11(-3.37%) |
Sep 22, 2010 | 33.36 | 33.88 | 32.76 | 33.00 | 8,784,960 | -0.65(-1.93%) |
Sep 21, 2010 | 32.52 | 33.79 | 32.39 | 33.65 | 342 | +0.74(+2.24%) |
Sep 20, 2010 | 31.54 | 33.00 | 31.54 | 32.91 | 7,803,226 | +0.63(+1.96%) |
Sep 17, 2010 | 32.28 | 32.66 | 32.04 | 32.28 | 7,569,084 | -0.20(-0.61%) |
Sep 15, 2010 | 31.72 | 32.50 | 31.54 | 32.48 | 7,704,755 | +0.51(+1.59%) |
Sep 14, 2010 | 32.17 | 32.30 | 31.79 | 31.97 | 6,744,537 | -0.29(-0.89%) |
Sep 13, 2010 | 32.11 | 32.58 | 32.01 | 32.26 | 5,502,996 | +0.77(+2.43%) |
Sep 10, 2010 | 31.93 | 31.93 | 31.40 | 31.49 | 6,751,411 | -0.46(-1.43%) |
Sep 09, 2010 | 32.06 | 32.27 | 31.70 | 31.95 | 8,482 | +0.50(+1.60%) |
Sep 08, 2010 | 31.33 | 31.82 | 31.33 | 31.45 | 4,021,360 | +0.20(+0.65%) |
Sep 07, 2010 | 31.61 | 31.99 | 31.19 | 31.24 | 846 | -0.93(-2.89%) |
Sep 03, 2010 | 31.69 | 32.25 | 31.68 | 32.17 | 7,126,590 | +0.89(+2.84%) |
Sep 02, 2010 | 31.04 | 31.35 | 30.82 | 31.28 | 6,151,092 | +0.42(+1.36%) |