Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.43 | 25.85 | 25.13 | 25.39 | 7,524,823 | +0.27(+1.07%) |
Aug 30, 2011 | 25.17 | 25.31 | 24.76 | 25.12 | 6,389,417 | -0.21(-0.82%) |
Aug 29, 2011 | 24.16 | 25.36 | 24.16 | 25.32 | 6,123,992 | +1.57(+6.60%) |
Aug 26, 2011 | 23.34 | 24.13 | 22.89 | 23.76 | 10,377,997 | +0.50(+2.15%) |
Aug 25, 2011 | 24.33 | 24.47 | 23.15 | 23.26 | 11,090,566 | -0.99(-4.09%) |
Aug 24, 2011 | 23.34 | 24.41 | 23.28 | 24.25 | 8,873,260 | +0.71(+3.00%) |
Aug 23, 2011 | 22.56 | 23.58 | 22.51 | 23.54 | 7,678,873 | +0.79(+3.49%) |
Aug 22, 2011 | 23.12 | 23.19 | 22.44 | 22.75 | 8,152,411 | +0.24(+1.08%) |
Aug 19, 2011 | 22.08 | 23.18 | 22.08 | 22.50 | 11,534,226 | -0.39(-1.70%) |
Aug 18, 2011 | 23.23 | 23.30 | 22.63 | 22.89 | 12,960,951 | -1.06(-4.42%) |
Aug 17, 2011 | 24.08 | 24.34 | 23.74 | 23.95 | 6,617,776 | -0.04(-0.16%) |
Aug 16, 2011 | 23.73 | 24.20 | 23.48 | 23.99 | 7,989,544 | -0.05(-0.19%) |
Aug 15, 2011 | 23.93 | 24.18 | 23.82 | 24.04 | 5,847,232 | +0.33(+1.38%) |
Aug 12, 2011 | 23.97 | 24.31 | 23.50 | 23.71 | 7,712,400 | +0.21(+0.91%) |
Aug 11, 2011 | 22.63 | 23.82 | 22.44 | 23.50 | 16,513,055 | +1.07(+4.76%) |
Aug 10, 2011 | 23.18 | 23.30 | 22.38 | 22.43 | 14,802,226 | -1.84(-7.60%) |
Aug 09, 2011 | 23.37 | 24.31 | 22.73 | 24.27 | 20,306,774 | +1.00(+4.29%) |
Aug 08, 2011 | 23.37 | 23.81 | 22.69 | 23.27 | 26,655,704 | -1.29(-5.24%) |
Aug 05, 2011 | 24.21 | 24.70 | 23.59 | 24.56 | 22,536,590 | +0.56(+2.32%) |
Aug 04, 2011 | 23.73 | 24.24 | 22.98 | 24.01 | 14,841,960 | -0.56(-2.30%) |
Aug 03, 2011 | 24.22 | 24.72 | 23.60 | 24.57 | 8,248,922 | +0.35(+1.45%) |
Aug 02, 2011 | 24.56 | 24.82 | 24.22 | 24.22 | 6,398,122 | -0.79(-3.17%) |
Aug 01, 2011 | 25.84 | 25.84 | 24.79 | 25.01 | 5,906,393 | -0.37(-1.47%) |
Jul 29, 2011 | 25.59 | 25.81 | 25.37 | 25.39 | 6,521,739 | -0.43(-1.68%) |
Jul 28, 2011 | 26.36 | 26.41 | 25.71 | 25.82 | 11,397,427 | -0.84(-3.15%) |
Jul 27, 2011 | 27.49 | 27.54 | 26.60 | 26.66 | 6,215,147 | -0.83(-3.02%) |
Jul 26, 2011 | 27.73 | 28.01 | 27.44 | 27.49 | 2,979,493 | -0.06(-0.22%) |
Jul 25, 2011 | 27.58 | 27.70 | 27.45 | 27.55 | 3,067,738 | -0.31(-1.12%) |
Jul 22, 2011 | 27.91 | 28.10 | 27.79 | 27.86 | 3,966,534 | +0.21(+0.74%) |
Jul 21, 2011 | 27.30 | 27.89 | 27.24 | 27.66 | 4,873,430 | +0.66(+2.43%) |
Jul 20, 2011 | 27.28 | 27.28 | 26.95 | 27.00 | 3,839,664 | -0.19(-0.70%) |
Jul 19, 2011 | 26.73 | 27.29 | 26.73 | 27.19 | 3,966,070 | +0.72(+2.71%) |
Jul 18, 2011 | 26.44 | 26.64 | 26.21 | 26.48 | 5,081,754 | -0.35(-1.31%) |
Jul 15, 2011 | 26.94 | 27.02 | 26.61 | 26.83 | 3,897,718 | -0.09(-0.34%) |
Jul 14, 2011 | 27.30 | 27.35 | 26.44 | 26.92 | 7,591,935 | -0.53(-1.94%) |
Jul 13, 2011 | 27.49 | 27.91 | 27.35 | 27.45 | 4,842,799 | +0.14(+0.50%) |
Jul 12, 2011 | 27.45 | 27.78 | 27.26 | 27.31 | 7,053,097 | -0.43(-1.54%) |
Jul 11, 2011 | 27.79 | 27.95 | 27.56 | 27.74 | 5,645,360 | -0.75(-2.65%) |
Jul 08, 2011 | 28.54 | 28.57 | 28.06 | 28.50 | 5,081,752 | -0.55(-1.89%) |
Jul 07, 2011 | 28.94 | 29.14 | 28.90 | 29.05 | 4,671,614 | +0.18(+0.63%) |
Jul 06, 2011 | 28.90 | 29.05 | 28.74 | 28.86 | 5,272,488 | -0.36(-1.23%) |
Jul 05, 2011 | 29.46 | 29.50 | 29.01 | 29.22 | 5,216,473 | -0.35(-1.19%) |
Jul 01, 2011 | 28.88 | 29.60 | 28.86 | 29.57 | 4,793,655 | +0.88(+3.08%) |
Jun 30, 2011 | 28.77 | 28.89 | 28.47 | 28.69 | 5,124,366 | +0.19(+0.67%) |
Jun 29, 2011 | 29.07 | 29.18 | 28.44 | 28.50 | 5,710,360 | -0.33(-1.14%) |
Jun 28, 2011 | 28.68 | 29.04 | 28.68 | 28.82 | 3,555,851 | +0.27(+0.96%) |
Jun 27, 2011 | 28.50 | 28.75 | 28.41 | 28.55 | 3,392,688 | +0.11(+0.40%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.34 | 28.44 | 7,560,415 | -0.26(-0.90%) |
Jun 23, 2011 | 27.48 | 28.86 | 27.48 | 28.69 | 10,254,918 | +0.98(+3.52%) |
Jun 22, 2011 | 28.28 | 28.32 | 27.69 | 27.72 | 5,364,984 | -0.67(-2.36%) |
Jun 21, 2011 | 27.41 | 28.47 | 27.38 | 28.39 | 9,639,916 | +1.15(+4.23%) |
Jun 20, 2011 | 27.06 | 27.36 | 27.04 | 27.24 | 7,375,075 | +0.35(+1.30%) |
Jun 17, 2011 | 26.79 | 27.02 | 26.74 | 26.89 | 5,584,018 | +0.39(+1.47%) |
Jun 16, 2011 | 26.15 | 26.61 | 26.08 | 26.50 | 7,034,970 | -0.03(-0.11%) |
Jun 15, 2011 | 26.65 | 26.82 | 26.41 | 26.53 | 8,277,729 | -0.83(-3.04%) |
Jun 14, 2011 | 26.76 | 27.43 | 26.72 | 27.36 | 7,556,456 | +0.47(+1.76%) |
Jun 13, 2011 | 26.68 | 27.25 | 26.60 | 26.89 | 12,639,516 | -0.40(-1.48%) |
Jun 10, 2011 | 27.58 | 27.66 | 26.99 | 27.29 | 5,568,987 | -0.14(-0.53%) |
Jun 09, 2011 | 27.41 | 27.74 | 27.11 | 27.44 | 5,589,169 | +0.27(+1.01%) |
Jun 08, 2011 | 27.92 | 27.94 | 27.05 | 27.16 | 8,603,269 | -0.88(-3.15%) |
Jun 07, 2011 | 28.15 | 28.50 | 27.99 | 28.05 | 6,163,405 | +0.27(+0.99%) |
Jun 06, 2011 | 27.86 | 28.26 | 27.74 | 27.77 | 4,373,562 | -0.17(-0.60%) |
Jun 03, 2011 | 28.10 | 28.57 | 27.82 | 27.94 | 5,603,214 | -1.07(-3.68%) |
May 24, 2011 | 29.34 | 29.58 | 28.99 | 29.01 | 5,520,465 | -0.56(-1.91%) |
May 23, 2011 | 29.47 | 29.73 | 29.33 | 29.57 | 3,782,442 | -0.59(-1.95%) |
May 20, 2011 | 30.49 | 30.58 | 30.14 | 30.16 | 4,189,189 | -0.44(-1.44%) |
May 19, 2011 | 30.75 | 30.81 | 30.46 | 30.60 | 4,140,273 | -0.06(-0.20%) |
May 18, 2011 | 30.42 | 30.68 | 30.11 | 30.66 | 3,254,263 | +0.08(+0.25%) |
May 17, 2011 | 30.27 | 30.59 | 30.06 | 30.59 | 5,412,971 | +0.42(+1.38%) |
May 16, 2011 | 30.80 | 31.05 | 30.12 | 30.17 | 6,317,791 | -0.91(-2.93%) |
May 13, 2011 | 31.18 | 31.42 | 30.97 | 31.08 | 4,961,982 | -0.24(-0.77%) |
May 12, 2011 | 30.85 | 31.69 | 30.58 | 31.32 | 6,433,737 | +0.76(+2.48%) |
May 11, 2011 | 30.87 | 30.96 | 30.44 | 30.56 | 3,856,921 | -0.20(-0.64%) |
May 10, 2011 | 30.52 | 30.99 | 30.39 | 30.76 | 4,965,915 | +0.75(+2.50%) |
May 09, 2011 | 30.30 | 30.44 | 29.89 | 30.01 | 4,330,748 | -0.43(-1.42%) |
May 06, 2011 | 31.67 | 31.78 | 30.43 | 30.44 | 9,606,477 | -0.58(-1.86%) |
May 05, 2011 | 29.27 | 31.34 | 29.18 | 31.02 | 12,133,835 | +1.55(+5.24%) |
May 04, 2011 | 29.40 | 29.59 | 29.09 | 29.47 | 5,550,905 | +0.07(+0.23%) |
May 03, 2011 | 29.09 | 29.50 | 29.03 | 29.40 | 4,802,145 | +0.58(+2.00%) |
May 02, 2011 | 28.85 | 28.86 | 28.81 | 28.83 | 4,500,818 | -0.02(-0.05%) |
Apr 29, 2011 | 28.95 | 29.14 | 28.71 | 28.84 | 3,253,318 | -0.20(-0.68%) |
Apr 28, 2011 | 29.74 | 29.85 | 28.76 | 29.04 | 6,618,019 | +0.09(+0.31%) |
Apr 27, 2011 | 28.77 | 29.18 | 28.65 | 28.95 | 8,644,108 | +0.86(+3.08%) |
Apr 26, 2011 | 28.26 | 28.39 | 27.96 | 28.09 | 7,097,085 | +0.04(+0.14%) |
Apr 25, 2011 | 28.25 | 28.27 | 28.03 | 28.05 | 3,269,760 | -0.45(-1.57%) |
Apr 21, 2011 | 28.59 | 28.66 | 28.36 | 28.49 | 5,090,637 | +0.05(+0.16%) |
Apr 20, 2011 | 29.30 | 29.32 | 28.42 | 28.45 | 7,427,522 | -0.35(-1.21%) |
Apr 19, 2011 | 28.62 | 28.85 | 28.48 | 28.80 | 6,238,462 | +0.35(+1.23%) |
Apr 18, 2011 | 28.21 | 28.62 | 28.15 | 28.45 | 5,435,750 | -0.33(-1.13%) |
Apr 15, 2011 | 28.65 | 28.83 | 28.42 | 28.77 | 4,842,553 | +0.39(+1.36%) |
Apr 14, 2011 | 28.61 | 28.64 | 28.20 | 28.39 | 6,160,696 | -0.12(-0.43%) |
Apr 13, 2011 | 29.34 | 29.40 | 28.49 | 28.51 | 6,657,965 | -0.61(-2.08%) |
Apr 12, 2011 | 28.88 | 29.69 | 28.82 | 29.12 | 10,498,808 | +0.44(+1.53%) |
Apr 11, 2011 | 28.40 | 28.71 | 28.34 | 28.68 | 5,732,196 | +0.34(+1.20%) |
Apr 08, 2011 | 28.81 | 28.95 | 28.10 | 28.34 | 8,144,610 | -0.55(-1.91%) |
Apr 07, 2011 | 29.17 | 29.30 | 28.84 | 28.89 | 6,286,625 | -0.53(-1.80%) |
Apr 06, 2011 | 29.34 | 29.59 | 29.10 | 29.42 | 5,626,315 | +0.27(+0.91%) |
Apr 05, 2011 | 29.09 | 29.26 | 28.87 | 29.15 | 4,916,127 | +0.08(+0.26%) |
Apr 04, 2011 | 29.67 | 29.67 | 28.93 | 29.08 | 6,989,534 | +0.10(+0.34%) |
Apr 01, 2011 | 29.48 | 29.52 | 28.82 | 28.98 | 7,371,415 | -0.08(-0.29%) |
Mar 31, 2011 | 29.18 | 29.30 | 29.02 | 29.06 | 7,298,035 | -0.34(-1.15%) |
Mar 30, 2011 | 29.07 | 29.49 | 28.80 | 29.40 | 7,389,149 | +0.58(+2.02%) |
Mar 29, 2011 | 29.10 | 29.22 | 28.68 | 28.82 | 7,053,313 | -0.20(-0.70%) |
Mar 28, 2011 | 29.61 | 29.70 | 28.88 | 29.02 | 5,889,688 | -0.36(-1.21%) |
Mar 25, 2011 | 29.60 | 29.63 | 29.29 | 29.38 | 6,437,641 | -0.19(-0.64%) |
Mar 24, 2011 | 29.60 | 29.84 | 29.29 | 29.57 | 8,008,598 | +0.06(+0.21%) |
Mar 23, 2011 | 29.55 | 29.79 | 29.25 | 29.51 | 10,054,559 | -0.16(-0.54%) |
Mar 22, 2011 | 30.84 | 31.27 | 29.37 | 29.67 | 15,122,819 | -1.40(-4.51%) |
Mar 21, 2011 | 30.72 | 31.15 | 30.68 | 31.07 | 9,073,078 | +1.04(+3.48%) |
Mar 18, 2011 | 30.29 | 30.43 | 29.86 | 30.02 | 7,336,261 | +0.39(+1.33%) |
Mar 17, 2011 | 29.98 | 30.34 | 29.59 | 29.63 | 7,328,923 | +0.25(+0.85%) |
Mar 16, 2011 | 29.37 | 29.80 | 29.18 | 29.38 | 12,468,262 | -0.25(-0.84%) |
Mar 15, 2011 | 29.39 | 29.82 | 29.38 | 29.63 | 9,517,763 | -0.57(-1.88%) |
Mar 14, 2011 | 29.87 | 30.37 | 29.86 | 30.20 | 5,936,484 | -0.06(-0.20%) |
Mar 11, 2011 | 29.77 | 30.78 | 29.64 | 30.26 | 13,684,217 | -0.39(-1.26%) |
Mar 10, 2011 | 30.77 | 31.64 | 30.64 | 30.65 | 8,648,616 | -0.60(-1.92%) |
Mar 09, 2011 | 31.17 | 31.44 | 30.80 | 31.24 | 6,692,450 | +0.27(+0.88%) |
Mar 08, 2011 | 30.34 | 31.19 | 30.18 | 30.97 | 14,671,271 | +0.72(+2.38%) |
Mar 07, 2011 | 30.79 | 30.87 | 29.90 | 30.25 | 7,743,613 | -0.33(-1.07%) |
Mar 04, 2011 | 31.05 | 31.12 | 30.11 | 30.58 | 7,055,091 | -0.55(-1.78%) |
Mar 03, 2011 | 31.51 | 31.54 | 31.09 | 31.13 | 8,214,650 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 31.00 | 30.34 | 30.73 | 10,453,608 | +0.36(+1.20%) |
Mar 01, 2011 | 32.19 | 32.26 | 30.21 | 30.37 | 15,839,113 | -1.96(-6.07%) |
Feb 28, 2011 | 32.79 | 32.86 | 32.28 | 32.33 | 5,395,957 | -0.08(-0.26%) |
Feb 25, 2011 | 32.32 | 32.66 | 31.97 | 32.41 | 5,703,509 | +0.66(+2.08%) |
Feb 24, 2011 | 31.81 | 31.88 | 31.41 | 31.75 | 7,936,298 | -0.10(-0.31%) |
Feb 23, 2011 | 31.67 | 31.97 | 30.70 | 31.85 | 9,158,082 | -0.04(-0.12%) |
Feb 22, 2011 | 32.68 | 33.42 | 31.74 | 31.89 | 13,479,280 | -2.73(-7.90%) |
Feb 18, 2011 | 34.96 | 34.99 | 34.43 | 34.62 | 3,796,795 | -0.20(-0.57%) |
Feb 17, 2011 | 35.30 | 35.32 | 34.70 | 34.82 | 3,972,318 | -0.75(-2.11%) |
Feb 16, 2011 | 35.59 | 35.86 | 35.41 | 35.57 | 3,882,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.15 | 35.39 | 34.85 | 35.31 | 3,236,795 | +0.00(+0.00%) |
Feb 14, 2011 | 35.76 | 35.78 | 35.03 | 35.31 | 3,100,461 | -0.59(-1.64%) |
Feb 11, 2011 | 35.21 | 35.95 | 35.13 | 35.89 | 2,896,870 | +0.41(+1.15%) |
Feb 10, 2011 | 35.00 | 35.50 | 34.88 | 35.49 | 3,151,444 | +0.11(+0.30%) |
Feb 09, 2011 | 35.46 | 35.58 | 35.19 | 35.38 | 3,880,954 | +0.09(+0.26%) |
Feb 08, 2011 | 35.15 | 35.40 | 34.97 | 35.29 | 2,932,443 | +0.32(+0.90%) |
Feb 07, 2011 | 34.48 | 35.29 | 34.42 | 34.97 | 3,685,345 | +0.47(+1.35%) |
Feb 04, 2011 | 34.32 | 34.63 | 34.05 | 34.51 | 3,656,932 | +0.18(+0.53%) |
Feb 03, 2011 | 34.38 | 34.54 | 34.09 | 34.33 | 3,777,325 | -0.11(-0.33%) |
Feb 02, 2011 | 34.06 | 34.57 | 33.90 | 34.44 | 3,258,466 | -0.05(-0.13%) |
Feb 01, 2011 | 33.99 | 34.57 | 33.67 | 34.48 | 5,282,407 | +0.79(+2.35%) |
Jan 31, 2011 | 33.73 | 34.13 | 33.63 | 33.69 | 5,858,248 | +0.08(+0.22%) |
Jan 28, 2011 | 34.60 | 35.17 | 33.53 | 33.62 | 5,082,946 | -1.24(-3.57%) |
Jan 27, 2011 | 35.03 | 35.42 | 34.40 | 34.86 | 7,951,927 | -0.78(-2.18%) |
Jan 26, 2011 | 35.00 | 35.83 | 34.95 | 35.64 | 4,698,706 | +0.81(+2.31%) |
Jan 25, 2011 | 34.25 | 34.84 | 34.23 | 34.83 | 4,721,255 | +0.01(+0.02%) |
Jan 24, 2011 | 34.51 | 34.85 | 34.36 | 34.82 | 4,361,076 | +0.07(+0.20%) |
Jan 21, 2011 | 34.58 | 34.97 | 34.50 | 34.76 | 4,810,236 | +0.07(+0.20%) |
Jan 20, 2011 | 34.39 | 34.74 | 34.25 | 34.69 | 4,949,378 | -0.17(-0.50%) |
Jan 19, 2011 | 35.25 | 35.42 | 34.76 | 34.86 | 3,851,695 | -0.63(-1.76%) |
Jan 18, 2011 | 36.16 | 36.27 | 35.40 | 35.49 | 3,476,911 | -0.57(-1.59%) |
Jan 14, 2011 | 35.61 | 36.17 | 35.40 | 36.06 | 3,995,036 | +0.63(+1.77%) |
Jan 13, 2011 | 35.45 | 35.87 | 35.30 | 35.43 | 5,325,955 | -0.22(-0.61%) |
Jan 12, 2011 | 35.38 | 35.87 | 35.28 | 35.65 | 3,740,842 | +0.77(+2.20%) |
Jan 11, 2011 | 35.33 | 35.34 | 34.79 | 34.88 | 3,434,837 | -0.06(-0.17%) |
Jan 10, 2011 | 35.06 | 35.20 | 34.69 | 34.94 | 4,029,020 | -0.58(-1.63%) |
Jan 07, 2011 | 35.89 | 36.04 | 35.06 | 35.52 | 4,302,581 | -0.10(-0.28%) |
Jan 06, 2011 | 36.26 | 36.28 | 35.43 | 35.62 | 3,096,746 | -0.11(-0.32%) |
Jan 05, 2011 | 35.78 | 36.14 | 35.70 | 35.73 | 4,684,616 | +0.25(+0.70%) |
Jan 04, 2011 | 36.06 | 36.13 | 35.28 | 35.49 | 5,840,862 | +0.12(+0.34%) |
Jan 03, 2011 | 35.00 | 35.46 | 34.91 | 35.37 | 3,494,945 | +0.62(+1.78%) |
Dec 31, 2010 | 34.59 | 34.92 | 34.41 | 34.75 | 2,590,404 | +0.14(+0.41%) |
Dec 30, 2010 | 34.64 | 34.74 | 34.51 | 34.60 | 1,611,374 | -0.15(-0.43%) |
Dec 29, 2010 | 34.69 | 34.96 | 34.63 | 34.76 | 1,966,082 | +0.11(+0.30%) |
Dec 28, 2010 | 34.73 | 34.85 | 34.50 | 34.65 | 1,972,531 | +0.02(+0.04%) |
Dec 27, 2010 | 34.69 | 34.82 | 34.43 | 34.63 | 2,413,735 | -0.26(-0.73%) |
Dec 23, 2010 | 35.12 | 35.23 | 34.68 | 34.89 | 3,495,944 | -0.22(-0.62%) |
Dec 22, 2010 | 34.51 | 35.58 | 34.51 | 35.11 | 6,613,445 | +1.06(+3.12%) |
Dec 21, 2010 | 33.45 | 34.11 | 33.01 | 34.05 | 10,082,169 | +1.45(+4.46%) |
Dec 20, 2010 | 32.46 | 32.69 | 32.09 | 32.59 | 6,417,254 | +0.56(+1.74%) |
Dec 17, 2010 | 31.90 | 32.20 | 31.88 | 32.03 | 7,002,651 | -0.02(-0.07%) |
Dec 16, 2010 | 32.09 | 32.19 | 31.76 | 32.06 | 5,327,044 | +0.29(+0.93%) |
Dec 15, 2010 | 32.19 | 32.27 | 31.72 | 31.76 | 5,654,111 | -0.49(-1.52%) |
Dec 14, 2010 | 32.62 | 32.69 | 32.17 | 32.25 | 4,009,337 | -0.44(-1.34%) |
Dec 13, 2010 | 33.51 | 33.51 | 32.69 | 32.69 | 4,744,359 | -0.44(-1.34%) |
Dec 10, 2010 | 33.10 | 33.49 | 32.85 | 33.13 | 4,357,528 | +0.17(+0.53%) |
Dec 09, 2010 | 32.94 | 33.13 | 32.78 | 32.96 | 2,923,661 | +0.14(+0.44%) |
Dec 08, 2010 | 32.64 | 32.85 | 32.40 | 32.82 | 3,422,544 | +0.41(+1.28%) |
Dec 07, 2010 | 32.77 | 32.85 | 32.36 | 32.40 | 4,117,287 | +0.01(+0.02%) |
Dec 06, 2010 | 32.33 | 32.58 | 32.23 | 32.40 | 3,614,023 | -0.23(-0.69%) |
Dec 03, 2010 | 32.60 | 32.72 | 32.22 | 32.62 | 3,283,700 | +0.05(+0.16%) |
Dec 02, 2010 | 32.01 | 32.75 | 31.97 | 32.57 | 3,966,803 | +0.49(+1.53%) |
Dec 01, 2010 | 31.69 | 32.15 | 31.36 | 32.08 | 5,268,293 | +0.95(+3.05%) |
Nov 30, 2010 | 30.70 | 31.44 | 30.57 | 31.13 | 7,943,102 | +0.13(+0.41%) |
Nov 29, 2010 | 31.04 | 31.19 | 30.63 | 31.00 | 4,943,882 | -0.47(-1.48%) |
Nov 26, 2010 | 31.24 | 31.66 | 31.20 | 31.47 | 2,144,748 | -0.55(-1.72%) |
Nov 24, 2010 | 31.12 | 32.02 | 32.02 | 32.02 | 5,135,319 | +1.17(+3.79%) |
Nov 23, 2010 | 31.19 | 31.19 | 30.74 | 30.85 | 6,392,645 | -0.87(-2.76%) |
Nov 22, 2010 | 31.49 | 31.77 | 31.27 | 31.73 | 3,359,455 | +0.14(+0.43%) |
Nov 19, 2010 | 31.59 | 31.67 | 31.29 | 31.59 | 4,024,239 | -0.13(-0.40%) |
Nov 18, 2010 | 31.69 | 31.89 | 31.56 | 31.72 | 4,269,504 | +0.36(+1.15%) |
Nov 17, 2010 | 30.99 | 31.51 | 30.87 | 31.36 | 4,544,598 | +0.29(+0.95%) |
Nov 16, 2010 | 31.27 | 31.74 | 30.93 | 31.06 | 4,987,803 | -0.60(-1.90%) |
Nov 15, 2010 | 32.00 | 32.04 | 31.63 | 31.66 | 3,258,132 | -0.32(-0.99%) |
Nov 12, 2010 | 32.12 | 32.47 | 31.69 | 31.98 | 5,849,264 | -0.21(-0.65%) |
Nov 11, 2010 | 32.24 | 32.53 | 32.05 | 32.19 | 5,514,581 | -0.51(-1.56%) |
Nov 10, 2010 | 32.58 | 32.71 | 32.16 | 32.70 | 3,718,558 | +0.10(+0.30%) |
Nov 09, 2010 | 33.04 | 33.19 | 32.41 | 32.60 | 5,427,451 | -0.44(-1.32%) |
Nov 08, 2010 | 33.35 | 33.46 | 32.82 | 33.04 | 4,956,615 | -0.56(-1.68%) |
Nov 05, 2010 | 33.58 | 33.75 | 33.36 | 33.60 | 4,468,401 | +0.11(+0.31%) |
Nov 04, 2010 | 32.96 | 33.64 | 32.90 | 33.50 | 6,839,398 | +0.74(+2.27%) |
Nov 03, 2010 | 32.68 | 32.81 | 32.16 | 32.75 | 5,988,757 | +0.17(+0.53%) |
Nov 02, 2010 | 32.60 | 32.87 | 32.51 | 32.58 | 4,115,573 | +0.06(+0.18%) |
Nov 01, 2010 | 32.77 | 32.88 | 31.90 | 32.52 | 7,817,559 | +0.07(+0.21%) |
Oct 29, 2010 | 32.02 | 32.46 | 31.89 | 32.45 | 6,624,923 | +0.08(+0.23%) |
Oct 28, 2010 | 32.15 | 32.40 | 31.60 | 32.38 | 5,972,518 | +0.45(+1.41%) |
Oct 27, 2010 | 31.96 | 32.05 | 31.29 | 31.93 | 8,296,383 | +1.48(+4.86%) |
Oct 25, 2010 | 30.55 | 30.77 | 30.42 | 30.45 | 7,573,010 | +0.27(+0.90%) |
Oct 22, 2010 | 30.12 | 30.21 | 29.95 | 30.18 | 5,640,883 | +0.16(+0.53%) |
Oct 21, 2010 | 29.93 | 30.24 | 29.83 | 30.02 | 10,116,486 | +0.17(+0.55%) |
Oct 20, 2010 | 29.36 | 29.91 | 29.30 | 29.85 | 7,811,792 | +0.36(+1.22%) |
Oct 19, 2010 | 29.48 | 29.67 | 29.26 | 29.49 | 10,618,287 | -0.35(-1.16%) |
Oct 18, 2010 | 29.64 | 29.92 | 29.52 | 29.84 | 7,304,356 | +0.27(+0.92%) |
Oct 15, 2010 | 30.06 | 30.09 | 29.50 | 29.57 | 9,047,776 | -0.24(-0.81%) |
Oct 14, 2010 | 30.33 | 30.37 | 29.66 | 29.81 | 6,404,173 | -0.41(-1.34%) |
Oct 13, 2010 | 30.45 | 30.51 | 30.18 | 30.21 | 6,383,160 | +0.01(+0.02%) |
Oct 12, 2010 | 29.93 | 30.35 | 29.70 | 30.21 | 6,204,603 | +0.05(+0.17%) |
Oct 11, 2010 | 30.19 | 30.29 | 29.95 | 30.15 | 3,651,305 | -0.13(-0.42%) |
Oct 08, 2010 | 30.28 | 30.35 | 29.90 | 30.28 | 6,996,990 | +0.12(+0.40%) |
Oct 07, 2010 | 30.04 | 30.21 | 29.68 | 30.16 | 6,491,533 | +0.13(+0.43%) |
Oct 06, 2010 | 29.83 | 30.11 | 29.63 | 30.03 | 7,732,748 | +0.07(+0.23%) |
Oct 05, 2010 | 29.05 | 30.00 | 28.96 | 29.96 | 266 | +1.33(+4.65%) |
Oct 04, 2010 | 28.77 | 28.99 | 28.30 | 28.63 | 5,120,665 | -0.23(-0.78%) |
Oct 01, 2010 | 28.86 | 29.18 | 28.57 | 28.86 | 5,277,729 | +0.14(+0.48%) |
Sep 30, 2010 | 28.73 | 29.28 | 28.49 | 28.72 | 19,032 | -0.43(-1.48%) |
Sep 29, 2010 | 29.30 | 29.38 | 28.87 | 29.15 | 8,854,989 | +0.32(+1.09%) |
Sep 28, 2010 | 28.48 | 28.90 | 28.01 | 28.84 | 10,408 | +0.26(+0.89%) |
Sep 27, 2010 | 28.47 | 28.68 | 28.23 | 28.58 | 5,108,817 | +0.17(+0.61%) |
Sep 24, 2010 | 28.06 | 28.70 | 28.02 | 28.41 | 7,238,207 | +0.78(+2.83%) |
Sep 23, 2010 | 27.63 | 28.15 | 27.54 | 27.63 | 5,053,459 | -0.23(-0.81%) |
Sep 22, 2010 | 28.42 | 28.58 | 27.78 | 27.85 | 6,717,474 | -0.39(-1.38%) |
Sep 21, 2010 | 29.09 | 29.26 | 27.77 | 28.24 | 11,884,755 | +0.38(+1.38%) |
Sep 20, 2010 | 27.27 | 28.38 | 27.24 | 27.86 | 10,476,930 | +0.86(+3.17%) |
Sep 17, 2010 | 27.00 | 27.11 | 26.74 | 27.00 | 5,723,772 | +0.24(+0.90%) |
Sep 15, 2010 | 26.83 | 27.00 | 26.60 | 26.76 | 6,464,556 | -0.22(-0.81%) |
Sep 14, 2010 | 26.94 | 27.30 | 26.73 | 26.98 | 3,816,253 | +0.05(+0.17%) |
Sep 13, 2010 | 26.88 | 27.00 | 26.69 | 26.94 | 3,028,424 | +0.41(+1.56%) |
Sep 10, 2010 | 26.48 | 26.63 | 26.36 | 26.52 | 3,225,176 | +0.08(+0.28%) |
Sep 09, 2010 | 26.36 | 26.80 | 25.99 | 26.45 | 7,182,063 | +0.46(+1.76%) |
Sep 08, 2010 | 25.70 | 26.16 | 25.45 | 25.99 | 7,356,575 | +0.53(+2.07%) |
Sep 07, 2010 | 25.46 | 25.64 | 25.35 | 25.46 | 619 | -0.60(-2.31%) |
Sep 03, 2010 | 25.77 | 26.13 | 25.63 | 26.06 | 5,031,247 | +0.65(+2.54%) |
Sep 02, 2010 | 24.77 | 25.48 | 24.74 | 25.42 | 485 | +0.68(+2.77%) |