Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.69 | 35.04 | 34.20 | 34.50 | 5,073,824 | +0.09(+0.26%) |
Aug 30, 2011 | 34.39 | 34.63 | 33.89 | 34.41 | 5,303,981 | -0.02(-0.06%) |
Aug 29, 2011 | 33.66 | 34.52 | 33.65 | 34.43 | 3,653,504 | +1.23(+3.71%) |
Aug 26, 2011 | 32.12 | 33.43 | 31.53 | 33.20 | 6,472,770 | +0.90(+2.80%) |
Aug 25, 2011 | 33.36 | 33.47 | 32.22 | 32.30 | 8,766,775 | -0.86(-2.59%) |
Aug 24, 2011 | 32.51 | 33.25 | 32.15 | 33.16 | 6,560,804 | +0.67(+2.05%) |
Aug 23, 2011 | 31.26 | 32.51 | 30.99 | 32.49 | 7,984,729 | +1.33(+4.26%) |
Aug 22, 2011 | 31.40 | 31.63 | 31.06 | 31.16 | 9,008,230 | +0.50(+1.64%) |
Aug 19, 2011 | 30.39 | 31.27 | 30.26 | 30.66 | 10,394,945 | -0.04(-0.14%) |
Aug 18, 2011 | 31.57 | 31.70 | 30.45 | 30.70 | 11,158,260 | -1.95(-5.97%) |
Aug 17, 2011 | 33.42 | 33.71 | 32.48 | 32.65 | 6,094,890 | -0.53(-1.61%) |
Aug 16, 2011 | 32.96 | 33.54 | 32.85 | 33.19 | 5,935,537 | -0.39(-1.15%) |
Aug 15, 2011 | 33.37 | 34.08 | 33.21 | 33.57 | 7,107,993 | +0.15(+0.44%) |
Aug 12, 2011 | 33.35 | 33.68 | 32.95 | 33.42 | 6,792,109 | +0.19(+0.58%) |
Aug 11, 2011 | 31.55 | 33.77 | 31.52 | 33.23 | 9,362,710 | +1.86(+5.93%) |
Aug 10, 2011 | 32.19 | 32.83 | 31.30 | 31.37 | 13,746,094 | -1.53(-4.64%) |
Aug 09, 2011 | 33.37 | 32.98 | 30.90 | 32.90 | 14,935,899 | +1.10(+3.45%) |
Aug 08, 2011 | 33.37 | 33.63 | 31.73 | 31.80 | 11,061,904 | -2.54(-7.40%) |
Aug 05, 2011 | 35.06 | 35.43 | 33.71 | 34.34 | 13,128,027 | -0.13(-0.37%) |
Aug 04, 2011 | 35.75 | 35.75 | 34.46 | 34.47 | 9,105,543 | -1.76(-4.85%) |
Aug 03, 2011 | 35.83 | 36.57 | 35.30 | 36.23 | 10,697,904 | +0.39(+1.10%) |
Aug 02, 2011 | 36.28 | 36.81 | 35.83 | 35.83 | 8,255,484 | -1.16(-3.13%) |
Aug 01, 2011 | 37.44 | 37.95 | 36.63 | 36.99 | 6,809,472 | +0.07(+0.20%) |
Jul 29, 2011 | 36.49 | 37.28 | 36.36 | 36.92 | 9,735,037 | +0.01(+0.02%) |
Jul 28, 2011 | 37.65 | 38.07 | 36.89 | 36.91 | 9,665,658 | -0.69(-1.83%) |
Jul 27, 2011 | 38.54 | 38.55 | 37.44 | 37.60 | 10,239,470 | -1.20(-3.10%) |
Jul 26, 2011 | 38.89 | 40.08 | 38.32 | 38.80 | 17,356,230 | -3.46(-8.19%) |
Jul 25, 2011 | 41.93 | 42.70 | 41.79 | 42.26 | 4,279,785 | +0.03(+0.07%) |
Jul 22, 2011 | 42.16 | 42.24 | 42.07 | 42.23 | 2,627,078 | +0.01(+0.02%) |
Jul 21, 2011 | 42.27 | 42.70 | 41.93 | 42.22 | 4,461,518 | +0.28(+0.67%) |
Jul 20, 2011 | 42.19 | 42.19 | 41.66 | 41.94 | 2,371,534 | -0.03(-0.07%) |
Jul 19, 2011 | 41.92 | 42.05 | 41.46 | 41.97 | 3,676,074 | +0.21(+0.51%) |
Jul 18, 2011 | 42.16 | 42.16 | 41.48 | 41.76 | 3,025,857 | -0.56(-1.33%) |
Jul 15, 2011 | 42.25 | 42.32 | 41.88 | 42.32 | 3,915,395 | +0.20(+0.48%) |
Jul 14, 2011 | 42.83 | 43.05 | 42.00 | 42.12 | 3,490,434 | -0.67(-1.56%) |
Jul 13, 2011 | 42.99 | 43.25 | 42.72 | 42.79 | 3,114,216 | +0.09(+0.21%) |
Jul 12, 2011 | 43.00 | 43.11 | 42.65 | 42.70 | 4,310,453 | -0.40(-0.93%) |
Jul 11, 2011 | 43.03 | 43.19 | 42.94 | 43.10 | 4,651,517 | -0.57(-1.31%) |
Jul 08, 2011 | 43.11 | 43.70 | 43.00 | 43.67 | 3,978,008 | -0.08(-0.19%) |
Jul 07, 2011 | 43.43 | 43.94 | 43.34 | 43.75 | 4,219,634 | +0.67(+1.55%) |
Jul 06, 2011 | 42.70 | 43.20 | 42.67 | 43.08 | 3,342,708 | +0.35(+0.82%) |
Jul 05, 2011 | 42.73 | 42.88 | 42.42 | 42.74 | 4,041,923 | +0.03(+0.07%) |
Jul 01, 2011 | 41.73 | 42.78 | 41.65 | 42.71 | 4,177,848 | +0.83(+1.98%) |
Jun 30, 2011 | 41.08 | 41.99 | 41.02 | 41.88 | 4,470,014 | +0.97(+2.37%) |
Jun 29, 2011 | 40.89 | 40.98 | 40.57 | 40.90 | 3,572,970 | +0.14(+0.35%) |
Jun 28, 2011 | 40.50 | 40.95 | 40.36 | 40.76 | 3,549,979 | +0.43(+1.07%) |
Jun 27, 2011 | 40.08 | 40.56 | 39.91 | 40.33 | 2,433,517 | +0.29(+0.74%) |
Jun 24, 2011 | 40.46 | 40.62 | 39.98 | 40.04 | 3,136,982 | -0.39(-0.97%) |
Jun 23, 2011 | 40.25 | 40.50 | 39.81 | 40.43 | 5,647,411 | -0.41(-1.01%) |
Jun 22, 2011 | 41.25 | 41.68 | 40.81 | 40.84 | 4,557,991 | -0.07(-0.18%) |
Jun 21, 2011 | 40.47 | 41.01 | 40.16 | 40.92 | 3,781,893 | +0.68(+1.68%) |
Jun 20, 2011 | 40.30 | 40.37 | 40.18 | 40.24 | 4,920,788 | -0.23(-0.56%) |
Jun 17, 2011 | 40.58 | 40.72 | 40.35 | 40.47 | 4,056,419 | +0.21(+0.53%) |
Jun 16, 2011 | 40.10 | 40.40 | 39.80 | 40.25 | 3,287,096 | +0.25(+0.63%) |
Jun 15, 2011 | 40.49 | 40.67 | 39.83 | 40.00 | 5,394,456 | -0.92(-2.25%) |
Jun 14, 2011 | 40.58 | 41.25 | 40.51 | 40.92 | 3,511,206 | +0.74(+1.83%) |
Jun 13, 2011 | 40.36 | 40.60 | 40.09 | 40.19 | 2,795,586 | -0.07(-0.16%) |
Jun 10, 2011 | 40.61 | 40.78 | 40.13 | 40.25 | 3,888,112 | -0.52(-1.26%) |
Jun 09, 2011 | 40.62 | 41.08 | 40.53 | 40.77 | 3,066,728 | +0.15(+0.36%) |
Jun 08, 2011 | 40.94 | 41.17 | 40.52 | 40.62 | 5,768,458 | -0.42(-1.02%) |
Jun 07, 2011 | 41.25 | 41.39 | 41.02 | 41.04 | 4,298,063 | -0.04(-0.11%) |
Jun 06, 2011 | 41.20 | 41.39 | 40.91 | 41.09 | 3,239,168 | -0.23(-0.55%) |
Jun 03, 2011 | 41.07 | 41.64 | 41.06 | 41.31 | 4,705,855 | -0.32(-0.76%) |
May 24, 2011 | 41.84 | 41.98 | 41.45 | 41.63 | 2,989,821 | -0.02(-0.05%) |
May 23, 2011 | 41.65 | 41.79 | 41.35 | 41.65 | 4,141,884 | -0.41(-0.96%) |
May 20, 2011 | 42.34 | 42.54 | 41.97 | 42.06 | 4,481,688 | -0.41(-0.97%) |
May 19, 2011 | 42.73 | 42.99 | 42.19 | 42.47 | 3,850,242 | -0.07(-0.17%) |
May 18, 2011 | 42.11 | 42.62 | 41.86 | 42.54 | 3,367,662 | +0.57(+1.35%) |
May 17, 2011 | 42.21 | 42.29 | 41.40 | 41.98 | 5,028,336 | -0.32(-0.75%) |
May 16, 2011 | 42.57 | 43.07 | 42.25 | 42.29 | 4,411,334 | -0.40(-0.93%) |
May 13, 2011 | 42.79 | 43.17 | 42.62 | 42.69 | 4,723,591 | -0.28(-0.65%) |
May 12, 2011 | 42.76 | 43.05 | 42.25 | 42.97 | 3,240,833 | +0.18(+0.41%) |
May 11, 2011 | 42.94 | 43.10 | 42.33 | 42.79 | 4,144,572 | -0.15(-0.34%) |
May 10, 2011 | 42.99 | 43.18 | 42.69 | 42.94 | 4,339,391 | +0.21(+0.48%) |
May 09, 2011 | 42.84 | 43.17 | 42.51 | 42.74 | 3,457,492 | -0.10(-0.24%) |
May 06, 2011 | 42.92 | 43.19 | 42.53 | 42.84 | 4,855,681 | +0.55(+1.31%) |
May 05, 2011 | 42.37 | 42.79 | 42.08 | 42.29 | 3,662,813 | -0.27(-0.62%) |
May 04, 2011 | 42.91 | 43.10 | 42.39 | 42.55 | 4,124,500 | -0.41(-0.94%) |
May 03, 2011 | 42.70 | 43.01 | 42.43 | 42.96 | 8,569,828 | +0.21(+0.48%) |
May 02, 2011 | 42.74 | 42.79 | 42.68 | 42.75 | 3,390,366 | -0.28(-0.65%) |
Apr 29, 2011 | 43.10 | 43.31 | 42.78 | 43.03 | 3,484,929 | +0.05(+0.12%) |
Apr 28, 2011 | 42.51 | 43.06 | 42.51 | 42.98 | 5,822,213 | +0.49(+1.16%) |
Apr 27, 2011 | 42.46 | 42.64 | 41.92 | 42.48 | 5,522,987 | -0.04(-0.10%) |
Apr 26, 2011 | 41.44 | 42.73 | 40.86 | 42.53 | 9,503,213 | +2.45(+6.10%) |
Apr 25, 2011 | 39.84 | 40.23 | 39.71 | 40.08 | 3,812,075 | +0.25(+0.63%) |
Apr 21, 2011 | 39.83 | 39.94 | 39.64 | 39.83 | 2,137,049 | +0.15(+0.39%) |
Apr 20, 2011 | 39.52 | 39.81 | 39.33 | 39.68 | 3,339,854 | +0.71(+1.81%) |
Apr 19, 2011 | 38.73 | 39.16 | 38.66 | 38.97 | 3,114,671 | +0.22(+0.57%) |
Apr 18, 2011 | 38.85 | 38.91 | 38.37 | 38.75 | 3,316,898 | -0.52(-1.33%) |
Apr 15, 2011 | 39.51 | 39.57 | 39.18 | 39.27 | 3,754,822 | +0.09(+0.23%) |
Apr 14, 2011 | 39.03 | 39.29 | 38.71 | 39.18 | 2,725,265 | -0.09(-0.23%) |
Apr 13, 2011 | 39.71 | 39.74 | 39.15 | 39.27 | 3,143,101 | -0.21(-0.54%) |
Apr 12, 2011 | 39.66 | 39.80 | 39.04 | 39.49 | 3,534,513 | -0.53(-1.33%) |
Apr 11, 2011 | 39.90 | 40.23 | 39.88 | 40.02 | 2,846,354 | -0.01(-0.02%) |
Apr 08, 2011 | 40.27 | 40.31 | 39.62 | 40.02 | 3,709,606 | +0.00(+0.00%) |
Apr 07, 2011 | 40.13 | 40.28 | 39.82 | 40.02 | 2,515,797 | -0.09(-0.22%) |
Apr 06, 2011 | 40.36 | 40.47 | 39.94 | 40.11 | 2,534,583 | -0.03(-0.07%) |
Apr 05, 2011 | 40.22 | 40.61 | 40.01 | 40.14 | 2,797,545 | -0.19(-0.47%) |
Apr 04, 2011 | 39.99 | 40.35 | 39.83 | 40.33 | 3,192,328 | +0.44(+1.11%) |
Apr 01, 2011 | 39.92 | 40.02 | 39.56 | 39.89 | 4,263,388 | +0.32(+0.80%) |
Mar 31, 2011 | 39.45 | 39.90 | 39.31 | 39.57 | 4,610,046 | +0.13(+0.32%) |
Mar 30, 2011 | 39.45 | 39.45 | 39.45 | 39.45 | 5,282,755 | -0.63(-1.58%) |
Mar 29, 2011 | 39.80 | 40.08 | 39.49 | 40.08 | 3,123,690 | +0.35(+0.89%) |
Mar 28, 2011 | 40.34 | 40.37 | 39.66 | 39.73 | 4,584,082 | -0.51(-1.27%) |
Mar 25, 2011 | 40.33 | 40.45 | 40.21 | 40.24 | 4,604,891 | -0.02(-0.05%) |
Mar 24, 2011 | 40.17 | 40.30 | 39.87 | 40.26 | 2,879,728 | +0.24(+0.60%) |
Mar 23, 2011 | 39.93 | 40.12 | 39.67 | 40.02 | 3,450,303 | -0.04(-0.11%) |
Mar 22, 2011 | 40.34 | 40.38 | 39.85 | 40.07 | 2,665,259 | -0.20(-0.49%) |
Mar 21, 2011 | 40.11 | 40.27 | 40.00 | 40.26 | 3,565,107 | +0.73(+1.85%) |
Mar 18, 2011 | 39.98 | 40.07 | 39.28 | 39.53 | 4,815,793 | +0.18(+0.47%) |
Mar 17, 2011 | 39.55 | 39.67 | 39.05 | 39.35 | 3,558,665 | +0.39(+1.00%) |
Mar 16, 2011 | 39.33 | 39.58 | 38.44 | 38.96 | 5,094,608 | -0.55(-1.39%) |
Mar 15, 2011 | 39.15 | 39.77 | 39.10 | 39.51 | 5,437,067 | -0.29(-0.72%) |
Mar 14, 2011 | 39.71 | 39.93 | 39.53 | 39.80 | 2,864,311 | -0.18(-0.46%) |
Mar 11, 2011 | 39.50 | 40.22 | 39.50 | 39.98 | 2,788,663 | +0.17(+0.42%) |
Mar 10, 2011 | 40.32 | 40.34 | 39.67 | 39.81 | 3,974,231 | -1.08(-2.63%) |
Mar 09, 2011 | 40.78 | 40.94 | 40.37 | 40.89 | 3,467,775 | +0.10(+0.25%) |
Mar 08, 2011 | 40.15 | 41.00 | 40.13 | 40.78 | 4,373,894 | +0.69(+1.72%) |
Mar 07, 2011 | 40.14 | 40.62 | 39.87 | 40.10 | 3,499,543 | -0.09(-0.22%) |
Mar 04, 2011 | 40.34 | 40.51 | 39.71 | 40.18 | 3,362,092 | -0.11(-0.27%) |
Mar 03, 2011 | 39.88 | 40.39 | 39.86 | 40.29 | 3,043,342 | +0.75(+1.89%) |
Mar 02, 2011 | 39.00 | 40.18 | 39.00 | 39.55 | 3,478,493 | +0.40(+1.03%) |
Mar 01, 2011 | 40.34 | 40.48 | 39.03 | 39.14 | 3,559,166 | -0.46(-1.16%) |
Feb 28, 2011 | 39.47 | 39.82 | 39.40 | 39.61 | 3,156,410 | +0.40(+1.01%) |
Feb 25, 2011 | 39.09 | 39.35 | 38.94 | 39.21 | 3,850,879 | +0.25(+0.64%) |
Feb 24, 2011 | 38.73 | 39.24 | 38.46 | 38.96 | 2,855,584 | +0.15(+0.38%) |
Feb 23, 2011 | 39.07 | 39.17 | 38.38 | 38.81 | 4,275,155 | -0.23(-0.60%) |
Feb 22, 2011 | 39.81 | 40.21 | 38.93 | 39.05 | 4,449,636 | -1.14(-2.84%) |
Feb 18, 2011 | 40.13 | 40.64 | 40.10 | 40.19 | 3,637,764 | -0.03(-0.07%) |
Feb 17, 2011 | 40.05 | 40.34 | 39.88 | 40.22 | 1,945,539 | +0.10(+0.24%) |
Feb 16, 2011 | 40.06 | 40.27 | 39.60 | 40.12 | 3,590,363 | +0.29(+0.72%) |
Feb 15, 2011 | 40.46 | 40.61 | 39.72 | 39.84 | 4,798,348 | -0.95(-2.33%) |
Feb 14, 2011 | 40.92 | 40.92 | 40.48 | 40.79 | 2,106,265 | -0.07(-0.16%) |
Feb 11, 2011 | 40.59 | 40.98 | 40.51 | 40.86 | 2,426,947 | +0.07(+0.18%) |
Feb 10, 2011 | 40.10 | 40.92 | 40.02 | 40.78 | 3,327,984 | +0.56(+1.38%) |
Feb 09, 2011 | 40.26 | 40.29 | 39.96 | 40.23 | 2,510,689 | -0.23(-0.58%) |
Feb 08, 2011 | 40.36 | 40.64 | 40.15 | 40.46 | 3,492,127 | +0.03(+0.07%) |
Feb 07, 2011 | 39.93 | 40.67 | 39.83 | 40.43 | 5,210,308 | +0.72(+1.81%) |
Feb 04, 2011 | 39.17 | 39.77 | 39.06 | 39.71 | 3,980,212 | +0.67(+1.71%) |
Feb 03, 2011 | 39.08 | 39.30 | 38.89 | 39.05 | 4,365,155 | -0.14(-0.35%) |
Feb 02, 2011 | 39.00 | 39.42 | 38.97 | 39.19 | 3,654,234 | -0.01(-0.04%) |
Feb 01, 2011 | 39.62 | 39.62 | 38.83 | 39.20 | 7,505,036 | +0.04(+0.11%) |
Jan 31, 2011 | 39.67 | 40.19 | 38.90 | 39.16 | 8,342,911 | -0.89(-2.23%) |
Jan 28, 2011 | 40.59 | 41.00 | 39.86 | 40.05 | 4,248,838 | -0.42(-1.05%) |
Jan 27, 2011 | 40.63 | 40.63 | 40.26 | 40.48 | 3,487,033 | -0.10(-0.25%) |
Jan 26, 2011 | 40.58 | 40.78 | 40.41 | 40.58 | 3,825,394 | +0.38(+0.95%) |
Jan 25, 2011 | 40.50 | 40.66 | 39.79 | 40.20 | 4,621,937 | -0.05(-0.13%) |
Jan 24, 2011 | 40.24 | 40.63 | 39.96 | 40.25 | 4,815,853 | +0.20(+0.49%) |
Jan 21, 2011 | 40.04 | 40.26 | 39.66 | 40.05 | 9,755,432 | +0.35(+0.89%) |
Jan 20, 2011 | 40.26 | 40.30 | 39.61 | 39.70 | 5,389,819 | -0.57(-1.42%) |
Jan 19, 2011 | 40.99 | 41.07 | 40.15 | 40.27 | 6,295,621 | -0.83(-2.03%) |
Jan 18, 2011 | 40.84 | 41.26 | 40.84 | 41.11 | 2,933,586 | +0.14(+0.34%) |
Jan 14, 2011 | 40.72 | 41.01 | 40.64 | 40.97 | 3,425,557 | +0.15(+0.36%) |
Jan 13, 2011 | 40.67 | 40.89 | 40.45 | 40.82 | 3,610,896 | +0.23(+0.58%) |
Jan 12, 2011 | 40.27 | 40.69 | 40.18 | 40.59 | 4,473,104 | +0.72(+1.80%) |
Jan 11, 2011 | 39.96 | 40.03 | 39.66 | 39.87 | 3,305,619 | +0.07(+0.17%) |
Jan 10, 2011 | 39.54 | 39.83 | 39.24 | 39.80 | 2,906,092 | +0.27(+0.69%) |
Jan 07, 2011 | 39.83 | 39.93 | 39.28 | 39.53 | 3,137,649 | -0.18(-0.46%) |
Jan 06, 2011 | 39.82 | 39.98 | 39.44 | 39.71 | 2,686,769 | -0.06(-0.15%) |
Jan 05, 2011 | 39.50 | 40.00 | 39.39 | 39.77 | 3,802,425 | +0.20(+0.50%) |
Jan 04, 2011 | 39.88 | 39.88 | 39.14 | 39.58 | 4,733,342 | -0.24(-0.61%) |
Jan 03, 2011 | 39.33 | 39.90 | 39.33 | 39.82 | 4,311,424 | +0.72(+1.85%) |
Dec 31, 2010 | 39.20 | 39.24 | 38.99 | 39.09 | 2,078,476 | -0.15(-0.37%) |
Dec 30, 2010 | 39.16 | 39.38 | 39.12 | 39.24 | 1,841,830 | +0.02(+0.06%) |
Dec 29, 2010 | 39.28 | 39.42 | 39.11 | 39.22 | 2,252,426 | +0.13(+0.34%) |
Dec 28, 2010 | 39.00 | 39.14 | 38.78 | 39.09 | 1,845,273 | +0.14(+0.35%) |
Dec 27, 2010 | 38.85 | 39.06 | 38.73 | 38.95 | 2,148,527 | +0.06(+0.15%) |
Dec 23, 2010 | 39.01 | 39.10 | 38.77 | 38.89 | 2,362,903 | -0.12(-0.30%) |
Dec 22, 2010 | 38.69 | 39.01 | 38.59 | 39.01 | 3,201,345 | +0.40(+1.04%) |
Dec 21, 2010 | 38.60 | 38.74 | 38.39 | 38.61 | 3,460,831 | +0.26(+0.68%) |
Dec 20, 2010 | 39.04 | 39.20 | 38.13 | 38.34 | 5,670,776 | +0.54(+1.42%) |
Dec 17, 2010 | 37.59 | 37.97 | 37.55 | 37.80 | 6,832,352 | +0.23(+0.62%) |
Dec 16, 2010 | 37.06 | 37.59 | 36.92 | 37.57 | 3,113,309 | +0.55(+1.47%) |
Dec 15, 2010 | 37.17 | 37.40 | 36.95 | 37.03 | 3,960,000 | -0.37(-0.99%) |
Dec 14, 2010 | 37.30 | 37.53 | 37.12 | 37.40 | 4,478,342 | +0.16(+0.43%) |
Dec 13, 2010 | 37.26 | 37.35 | 37.05 | 37.24 | 3,559,603 | +0.09(+0.25%) |
Dec 10, 2010 | 37.11 | 37.17 | 36.76 | 37.14 | 3,059,155 | +0.42(+1.15%) |
Dec 09, 2010 | 37.06 | 37.07 | 36.54 | 36.72 | 4,509,761 | -0.06(-0.16%) |
Dec 08, 2010 | 36.74 | 37.21 | 36.63 | 36.78 | 5,341,942 | -0.02(-0.06%) |
Dec 07, 2010 | 36.92 | 37.19 | 36.73 | 36.80 | 8,704,912 | +0.73(+2.02%) |
Dec 06, 2010 | 36.47 | 36.70 | 35.46 | 36.07 | 12,166,937 | -0.60(-1.63%) |
Dec 03, 2010 | 35.19 | 36.79 | 34.80 | 36.67 | 10,005,579 | +1.31(+3.70%) |
Dec 02, 2010 | 35.34 | 35.58 | 35.23 | 35.36 | 5,692,508 | +0.18(+0.52%) |
Dec 01, 2010 | 35.29 | 35.42 | 35.02 | 35.18 | 6,212,668 | +0.53(+1.53%) |
Nov 30, 2010 | 34.19 | 35.05 | 34.12 | 34.65 | 8,207,079 | +0.17(+0.49%) |
Nov 29, 2010 | 34.08 | 34.62 | 33.77 | 34.48 | 4,893,352 | +0.20(+0.57%) |
Nov 26, 2010 | 34.22 | 34.43 | 34.04 | 34.28 | 927,208 | -0.34(-0.99%) |
Nov 24, 2010 | 34.19 | 34.63 | 34.63 | 34.63 | 2,393,417 | +0.72(+2.12%) |
Nov 23, 2010 | 34.19 | 34.20 | 33.67 | 33.91 | 3,659,423 | -0.65(-1.87%) |
Nov 22, 2010 | 34.18 | 34.55 | 34.11 | 34.55 | 3,346,579 | +0.15(+0.44%) |
Nov 19, 2010 | 34.36 | 34.47 | 34.18 | 34.40 | 3,087,910 | +0.03(+0.08%) |
Nov 18, 2010 | 34.52 | 34.92 | 34.32 | 34.37 | 4,506,934 | +0.28(+0.81%) |
Nov 17, 2010 | 34.19 | 34.31 | 33.93 | 34.10 | 3,659,387 | -0.10(-0.30%) |
Nov 16, 2010 | 34.68 | 34.84 | 34.04 | 34.20 | 5,279,857 | -0.31(-0.91%) |
Nov 15, 2010 | 34.50 | 35.15 | 34.35 | 34.51 | 4,751,306 | +0.01(+0.04%) |
Nov 12, 2010 | 34.55 | 34.79 | 34.33 | 34.50 | 3,666,597 | -0.37(-1.06%) |
Nov 11, 2010 | 34.71 | 34.91 | 34.59 | 34.87 | 4,527,694 | -0.12(-0.33%) |
Nov 10, 2010 | 35.06 | 35.11 | 34.63 | 34.98 | 3,854,748 | -0.03(-0.08%) |
Nov 09, 2010 | 35.46 | 35.48 | 34.87 | 35.01 | 5,309,558 | +0.14(+0.40%) |
Nov 08, 2010 | 34.98 | 35.40 | 34.76 | 34.87 | 5,082,495 | -0.31(-0.87%) |
Nov 05, 2010 | 34.92 | 35.32 | 34.67 | 35.18 | 4,951,915 | +0.34(+0.98%) |
Nov 04, 2010 | 34.08 | 34.92 | 34.06 | 34.84 | 5,220,516 | +1.15(+3.41%) |
Nov 03, 2010 | 33.95 | 33.97 | 33.20 | 33.69 | 4,408,253 | -0.13(-0.39%) |
Nov 02, 2010 | 33.96 | 33.98 | 33.72 | 33.82 | 4,740,898 | +0.19(+0.56%) |
Nov 01, 2010 | 33.51 | 33.89 | 33.41 | 33.63 | 4,850,373 | +0.40(+1.20%) |
Oct 29, 2010 | 33.27 | 33.54 | 33.15 | 33.23 | 4,322,960 | -0.17(-0.52%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.24 | 33.40 | 4,212,538 | -0.24(-0.71%) |
Oct 27, 2010 | 33.28 | 33.69 | 33.15 | 33.64 | 4,066,537 | -0.50(-1.47%) |
Oct 25, 2010 | 34.23 | 34.74 | 34.04 | 34.15 | 4,398,644 | +0.18(+0.54%) |
Oct 22, 2010 | 34.28 | 34.34 | 33.53 | 33.96 | 6,631,128 | -0.25(-0.74%) |
Oct 21, 2010 | 34.06 | 34.35 | 33.78 | 34.22 | 5,540,346 | +0.35(+1.03%) |
Oct 20, 2010 | 33.79 | 34.29 | 33.52 | 33.87 | 7,826,417 | +0.06(+0.17%) |
Oct 19, 2010 | 33.64 | 34.55 | 33.15 | 33.81 | 14,385,960 | -1.96(-5.49%) |
Oct 18, 2010 | 35.67 | 36.04 | 35.57 | 35.78 | 6,021,686 | +0.16(+0.45%) |
Oct 15, 2010 | 35.94 | 36.01 | 35.40 | 35.62 | 9,067,246 | -0.02(-0.06%) |
Oct 14, 2010 | 35.48 | 35.75 | 35.33 | 35.64 | 3,947,686 | +0.17(+0.47%) |
Oct 13, 2010 | 35.22 | 35.70 | 35.22 | 35.47 | 5,168,516 | +0.36(+1.02%) |
Oct 12, 2010 | 35.01 | 35.28 | 34.49 | 35.11 | 3,297,478 | -0.01(-0.04%) |
Oct 11, 2010 | 35.30 | 35.34 | 34.95 | 35.13 | 1,911,688 | -0.10(-0.29%) |
Oct 08, 2010 | 35.23 | 35.34 | 34.95 | 35.23 | 3,056,528 | +0.10(+0.29%) |
Oct 07, 2010 | 35.35 | 35.43 | 35.02 | 35.13 | 4,665,395 | -0.01(-0.02%) |
Oct 06, 2010 | 34.98 | 35.16 | 34.86 | 35.14 | 3,496,981 | +0.15(+0.42%) |
Oct 05, 2010 | 34.47 | 35.06 | 34.32 | 34.99 | 4,504,222 | +0.95(+2.78%) |
Oct 04, 2010 | 34.35 | 34.52 | 33.76 | 34.04 | 3,529,969 | -0.33(-0.97%) |
Oct 01, 2010 | 34.38 | 34.74 | 34.25 | 34.38 | 6,328,818 | +0.18(+0.52%) |
Sep 30, 2010 | 34.21 | 34.65 | 33.87 | 34.20 | 17,963 | +0.15(+0.44%) |
Sep 29, 2010 | 34.15 | 34.26 | 33.91 | 34.05 | 4,041,081 | -0.20(-0.57%) |
Sep 28, 2010 | 33.95 | 34.34 | 33.56 | 34.25 | 3,505,856 | +0.35(+1.03%) |
Sep 27, 2010 | 34.12 | 34.25 | 33.85 | 33.90 | 4,021,877 | -0.10(-0.30%) |
Sep 24, 2010 | 33.60 | 34.17 | 33.52 | 34.00 | 5,875,975 | +1.08(+3.27%) |
Sep 23, 2010 | 32.92 | 33.47 | 32.87 | 32.92 | 4,163,758 | -0.68(-2.02%) |
Sep 22, 2010 | 34.01 | 34.18 | 33.36 | 33.60 | 5,823,841 | -0.52(-1.52%) |
Sep 21, 2010 | 34.03 | 34.43 | 33.92 | 34.12 | 5,713,831 | +0.12(+0.34%) |
Sep 20, 2010 | 33.57 | 34.11 | 33.41 | 34.01 | 7,772,503 | +0.61(+1.84%) |
Sep 17, 2010 | 33.39 | 34.11 | 33.36 | 33.39 | 29,730,590 | -0.60(-1.76%) |
Sep 15, 2010 | 33.89 | 33.99 | 33.51 | 33.99 | 5,863,765 | +0.22(+0.64%) |
Sep 14, 2010 | 33.64 | 33.96 | 33.35 | 33.78 | 5,838,053 | +0.13(+0.39%) |
Sep 13, 2010 | 33.29 | 33.74 | 33.28 | 33.65 | 5,114,704 | +0.62(+1.88%) |
Sep 10, 2010 | 32.64 | 33.09 | 32.56 | 33.02 | 4,270,363 | +0.41(+1.26%) |
Sep 09, 2010 | 32.95 | 33.21 | 32.41 | 32.61 | 4,261,468 | -0.09(-0.27%) |
Sep 08, 2010 | 32.44 | 33.02 | 32.44 | 32.70 | 5,903,255 | +0.20(+0.62%) |
Sep 07, 2010 | 32.40 | 32.60 | 32.25 | 32.50 | 650 | +0.00(+0.00%) |
Sep 03, 2010 | 32.32 | 32.58 | 32.14 | 32.50 | 5,887,178 | +0.53(+1.67%) |
Sep 02, 2010 | 31.03 | 32.02 | 30.96 | 31.96 | 9,898,666 | +1.07(+3.46%) |