Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.67 | 31.93 | 30.94 | 30.94 | 9,990,460 | -1.34(-4.17%) |
Sep 29, 2011 | 32.09 | 32.39 | 31.65 | 32.28 | 6,990,917 | +0.74(+2.34%) |
Sep 28, 2011 | 32.46 | 32.70 | 31.44 | 31.54 | 6,807,294 | -0.91(-2.79%) |
Sep 27, 2011 | 32.34 | 33.07 | 31.94 | 32.45 | 7,395,453 | +0.73(+2.32%) |
Sep 26, 2011 | 31.78 | 31.82 | 31.05 | 31.71 | 9,527,926 | +0.23(+0.73%) |
Sep 23, 2011 | 31.16 | 31.71 | 30.99 | 31.48 | 12,170,478 | +0.25(+0.81%) |
Sep 22, 2011 | 30.64 | 31.59 | 30.15 | 31.23 | 14,288,773 | -0.24(-0.76%) |
Sep 21, 2011 | 33.37 | 33.37 | 31.45 | 31.47 | 16,234,676 | -2.01(-6.01%) |
Sep 20, 2011 | 34.09 | 34.31 | 33.45 | 33.48 | 4,986,566 | -0.47(-1.39%) |
Sep 19, 2011 | 34.24 | 34.24 | 33.37 | 33.95 | 7,386,259 | -0.76(-2.19%) |
Sep 16, 2011 | 34.76 | 34.95 | 34.42 | 34.72 | 7,747,098 | +0.15(+0.44%) |
Sep 15, 2011 | 34.24 | 34.60 | 33.91 | 34.56 | 8,879,002 | +0.94(+2.79%) |
Sep 14, 2011 | 33.25 | 34.11 | 32.30 | 33.62 | 8,416,969 | +0.49(+1.47%) |
Sep 13, 2011 | 32.09 | 33.24 | 31.99 | 33.14 | 10,524,169 | +1.20(+3.77%) |
Sep 12, 2011 | 31.80 | 32.18 | 31.12 | 31.93 | 12,657,708 | -0.30(-0.94%) |
Sep 09, 2011 | 32.95 | 33.18 | 32.03 | 32.23 | 11,749,597 | -1.17(-3.52%) |
Sep 08, 2011 | 33.75 | 33.99 | 33.37 | 33.41 | 7,185,984 | -0.58(-1.71%) |
Sep 07, 2011 | 34.03 | 34.09 | 33.67 | 33.99 | 7,970,511 | +0.45(+1.36%) |
Sep 06, 2011 | 32.38 | 33.61 | 32.20 | 33.53 | 9,352,431 | +0.09(+0.28%) |
Sep 02, 2011 | 34.06 | 34.06 | 33.31 | 33.44 | 6,472,573 | -1.18(-3.41%) |
Sep 01, 2011 | 34.85 | 35.50 | 34.45 | 34.62 | 8,169,793 | -0.30(-0.85%) |
Aug 31, 2011 | 35.40 | 35.78 | 34.62 | 34.92 | 6,937,316 | -0.22(-0.63%) |
Aug 30, 2011 | 34.32 | 35.41 | 34.19 | 35.14 | 9,804,971 | +0.72(+2.10%) |
Aug 29, 2011 | 34.18 | 34.43 | 33.91 | 34.41 | 6,823,816 | +0.67(+1.98%) |
Aug 26, 2011 | 33.30 | 33.89 | 32.20 | 33.74 | 7,760,199 | +0.41(+1.23%) |
Aug 25, 2011 | 33.68 | 33.88 | 32.97 | 33.33 | 8,696,172 | -0.23(-0.67%) |
Aug 24, 2011 | 33.14 | 33.60 | 32.70 | 33.56 | 8,123,132 | +0.24(+0.71%) |
Aug 23, 2011 | 32.53 | 33.34 | 31.96 | 33.32 | 12,466,734 | +0.92(+2.85%) |
Aug 22, 2011 | 32.91 | 33.16 | 32.29 | 32.40 | 11,397,083 | +0.11(+0.34%) |
Aug 19, 2011 | 31.98 | 32.90 | 31.84 | 32.29 | 15,305,807 | -0.14(-0.42%) |
Aug 18, 2011 | 33.14 | 33.63 | 31.78 | 32.42 | 19,437,072 | -2.22(-6.40%) |
Aug 17, 2011 | 34.69 | 35.16 | 34.17 | 34.64 | 5,440,002 | +0.15(+0.44%) |
Aug 16, 2011 | 34.98 | 35.28 | 34.32 | 34.49 | 8,789,370 | -0.87(-2.47%) |
Aug 15, 2011 | 35.27 | 35.75 | 34.95 | 35.36 | 8,428,793 | +0.43(+1.22%) |
Aug 12, 2011 | 34.80 | 35.46 | 34.59 | 34.94 | 7,603,841 | +0.28(+0.80%) |
Aug 11, 2011 | 33.60 | 35.18 | 33.35 | 34.66 | 12,415,114 | +1.22(+3.66%) |
Aug 10, 2011 | 34.17 | 34.69 | 33.33 | 33.43 | 13,954,659 | -1.19(-3.44%) |
Aug 09, 2011 | 33.66 | 34.68 | 32.31 | 34.63 | 16,959,376 | +1.67(+5.08%) |
Aug 08, 2011 | 33.66 | 34.24 | 32.88 | 32.95 | 18,885,800 | -1.89(-5.43%) |
Aug 05, 2011 | 35.42 | 35.54 | 33.83 | 34.84 | 16,941,510 | -0.12(-0.33%) |
Aug 04, 2011 | 36.55 | 36.72 | 34.92 | 34.96 | 15,074,115 | -2.07(-5.60%) |
Aug 03, 2011 | 36.89 | 37.09 | 36.24 | 37.03 | 12,679,931 | +0.26(+0.71%) |
Aug 02, 2011 | 37.85 | 38.20 | 36.72 | 36.77 | 14,000,173 | -1.40(-3.67%) |
Aug 01, 2011 | 38.99 | 39.05 | 37.57 | 38.17 | 10,391,701 | -0.44(-1.14%) |
Jul 29, 2011 | 38.39 | 38.92 | 37.90 | 38.62 | 7,990,442 | -0.26(-0.67%) |
Jul 28, 2011 | 38.51 | 39.30 | 38.33 | 38.88 | 7,155,111 | +0.37(+0.95%) |
Jul 27, 2011 | 38.80 | 39.21 | 38.42 | 38.51 | 9,029,428 | -0.57(-1.47%) |
Jul 26, 2011 | 39.44 | 39.50 | 38.83 | 39.08 | 6,544,928 | -0.43(-1.09%) |
Jul 25, 2011 | 38.69 | 39.94 | 38.66 | 39.51 | 7,808,717 | +0.40(+1.02%) |
Jul 22, 2011 | 39.29 | 39.47 | 38.92 | 39.11 | 6,329,467 | -0.23(-0.57%) |
Jul 21, 2011 | 38.43 | 39.56 | 38.29 | 39.34 | 14,452,971 | +1.72(+4.58%) |
Jul 20, 2011 | 38.22 | 38.31 | 37.24 | 37.62 | 11,266,524 | -0.27(-0.72%) |
Jul 19, 2011 | 38.07 | 38.43 | 37.62 | 37.89 | 8,185,214 | +0.02(+0.05%) |
Jul 18, 2011 | 37.87 | 37.95 | 37.33 | 37.87 | 6,391,129 | -0.09(-0.24%) |
Jul 15, 2011 | 38.08 | 38.15 | 37.33 | 37.96 | 6,277,844 | +0.01(+0.03%) |
Jul 14, 2011 | 38.62 | 38.66 | 37.56 | 37.95 | 9,505,339 | -0.54(-1.41%) |
Jul 13, 2011 | 38.39 | 39.03 | 38.20 | 38.49 | 5,604,733 | +0.32(+0.85%) |
Jul 12, 2011 | 38.56 | 38.58 | 38.11 | 38.17 | 5,543,925 | -0.37(-0.97%) |
Jul 11, 2011 | 38.91 | 38.98 | 38.21 | 38.54 | 8,221,500 | -0.76(-1.94%) |
Jul 08, 2011 | 39.66 | 39.89 | 38.98 | 39.30 | 9,016,442 | -0.73(-1.84%) |
Jul 07, 2011 | 40.59 | 40.65 | 39.82 | 40.04 | 7,951,728 | -0.13(-0.32%) |
Jul 06, 2011 | 39.86 | 40.55 | 39.78 | 40.16 | 6,411,099 | +0.33(+0.82%) |
Jul 05, 2011 | 40.17 | 40.18 | 39.63 | 39.84 | 5,291,240 | -0.39(-0.97%) |
Jul 01, 2011 | 39.41 | 40.33 | 39.27 | 40.23 | 7,152,847 | +0.89(+2.26%) |
Jun 30, 2011 | 38.96 | 39.79 | 38.80 | 39.34 | 6,315,072 | +0.53(+1.36%) |
Jun 29, 2011 | 38.60 | 39.27 | 38.40 | 38.81 | 6,975,198 | +0.48(+1.25%) |
Jun 28, 2011 | 37.79 | 38.41 | 37.65 | 38.33 | 5,580,553 | +0.65(+1.72%) |
Jun 27, 2011 | 37.81 | 37.97 | 37.45 | 37.68 | 6,395,426 | -0.01(-0.03%) |
Jun 24, 2011 | 38.29 | 38.34 | 37.61 | 37.70 | 7,359,962 | -0.60(-1.56%) |
Jun 23, 2011 | 37.89 | 38.32 | 37.61 | 38.30 | 7,846,638 | -0.09(-0.24%) |
Jun 22, 2011 | 38.62 | 38.97 | 38.33 | 38.39 | 5,419,308 | -0.37(-0.94%) |
Jun 21, 2011 | 38.60 | 39.07 | 38.53 | 38.75 | 6,879,259 | +0.39(+1.02%) |
Jun 20, 2011 | 38.36 | 38.46 | 38.28 | 38.36 | 6,464,166 | +0.67(+1.79%) |
Jun 17, 2011 | 37.60 | 37.87 | 37.36 | 37.68 | 9,445,534 | +0.46(+1.23%) |
Jun 16, 2011 | 37.42 | 37.80 | 37.05 | 37.23 | 8,945,338 | -0.24(-0.64%) |
Jun 15, 2011 | 37.93 | 38.23 | 37.41 | 37.47 | 6,372,329 | -0.85(-2.21%) |
Jun 14, 2011 | 38.37 | 38.47 | 38.20 | 38.31 | 7,077,642 | +0.39(+1.03%) |
Jun 13, 2011 | 37.57 | 38.24 | 37.49 | 37.92 | 6,861,265 | +0.39(+1.04%) |
Jun 10, 2011 | 37.98 | 38.13 | 37.46 | 37.53 | 6,698,289 | -0.64(-1.67%) |
Jun 09, 2011 | 37.61 | 38.33 | 37.61 | 38.17 | 5,493,040 | +0.58(+1.55%) |
Jun 08, 2011 | 37.80 | 38.08 | 37.56 | 37.58 | 7,115,330 | -0.35(-0.92%) |
Jun 07, 2011 | 37.88 | 38.22 | 37.80 | 37.93 | 6,086,628 | +0.20(+0.54%) |
Jun 06, 2011 | 38.02 | 38.33 | 37.72 | 37.73 | 4,942,465 | -0.38(-1.00%) |
Jun 03, 2011 | 38.52 | 38.42 | 37.64 | 38.11 | 7,712,334 | +0.01(+0.03%) |
May 24, 2011 | 38.15 | 38.42 | 37.99 | 38.10 | 7,344,512 | -0.00(-0.01%) |
May 23, 2011 | 37.69 | 38.18 | 37.38 | 38.10 | 8,626,400 | -0.15(-0.39%) |
May 20, 2011 | 38.54 | 38.68 | 38.01 | 38.25 | 6,001,220 | -0.30(-0.78%) |
May 19, 2011 | 38.42 | 39.13 | 38.42 | 38.55 | 7,296,169 | +0.29(+0.75%) |
May 18, 2011 | 37.55 | 38.40 | 37.18 | 38.27 | 6,415,298 | +0.84(+2.24%) |
May 17, 2011 | 37.70 | 37.95 | 37.12 | 37.43 | 9,626,213 | -0.45(-1.20%) |
May 16, 2011 | 37.59 | 38.28 | 37.50 | 37.88 | 8,352,290 | +0.20(+0.54%) |
May 13, 2011 | 38.43 | 38.63 | 37.50 | 37.68 | 8,380,609 | -0.74(-1.92%) |
May 12, 2011 | 38.34 | 38.70 | 37.88 | 38.42 | 7,831,661 | -0.01(-0.03%) |
May 11, 2011 | 39.10 | 39.15 | 38.25 | 38.43 | 5,847,904 | -0.76(-1.94%) |
May 10, 2011 | 38.56 | 39.29 | 38.55 | 39.19 | 6,820,062 | +0.76(+1.97%) |
May 09, 2011 | 38.33 | 38.62 | 38.09 | 38.43 | 3,898,086 | +0.05(+0.13%) |
May 06, 2011 | 38.66 | 38.83 | 38.25 | 38.38 | 6,615,829 | +0.24(+0.62%) |
May 05, 2011 | 37.56 | 38.36 | 37.29 | 38.15 | 10,578,686 | +0.43(+1.14%) |
May 04, 2011 | 38.85 | 38.92 | 37.62 | 37.71 | 14,300,560 | -1.23(-3.16%) |
May 03, 2011 | 38.81 | 39.03 | 38.52 | 38.95 | 8,965,738 | +0.08(+0.21%) |
May 02, 2011 | 38.86 | 38.90 | 38.79 | 38.86 | 6,288,570 | +0.06(+0.15%) |
Apr 29, 2011 | 38.68 | 38.93 | 38.33 | 38.81 | 9,515,739 | +0.21(+0.55%) |
Apr 28, 2011 | 38.23 | 38.69 | 38.21 | 38.59 | 11,440,256 | +0.41(+1.08%) |
Apr 27, 2011 | 37.67 | 38.25 | 37.43 | 38.18 | 11,340,253 | +0.68(+1.82%) |
Apr 26, 2011 | 36.60 | 37.52 | 36.57 | 37.50 | 10,073,295 | +1.12(+3.07%) |
Apr 25, 2011 | 36.11 | 36.44 | 35.92 | 36.38 | 6,990,240 | +0.35(+0.98%) |
Apr 21, 2011 | 36.21 | 36.24 | 35.82 | 36.03 | 9,016,518 | -0.00(-0.01%) |
Apr 20, 2011 | 37.08 | 37.20 | 34.80 | 36.03 | 18,202,656 | -0.47(-1.28%) |
Apr 19, 2011 | 36.29 | 36.66 | 36.18 | 36.50 | 5,616,541 | +0.21(+0.58%) |
Apr 18, 2011 | 36.36 | 36.49 | 35.87 | 36.29 | 5,976,540 | -0.57(-1.54%) |
Apr 15, 2011 | 36.59 | 37.09 | 36.34 | 36.86 | 6,832,716 | +0.33(+0.90%) |
Apr 14, 2011 | 36.01 | 36.68 | 35.87 | 36.53 | 8,060,984 | +0.18(+0.51%) |
Apr 13, 2011 | 36.39 | 36.50 | 36.11 | 36.34 | 7,671,735 | +0.14(+0.37%) |
Apr 12, 2011 | 35.62 | 36.42 | 35.56 | 36.21 | 8,111,119 | +0.45(+1.25%) |
Apr 11, 2011 | 35.96 | 36.10 | 35.40 | 35.76 | 6,686,586 | -0.12(-0.32%) |
Apr 08, 2011 | 36.24 | 36.33 | 35.47 | 35.88 | 6,259,827 | -0.31(-0.86%) |
Apr 07, 2011 | 36.44 | 36.60 | 36.00 | 36.19 | 5,538,730 | -0.34(-0.92%) |
Apr 06, 2011 | 36.92 | 36.92 | 36.30 | 36.53 | 4,258,381 | -0.15(-0.42%) |
Apr 05, 2011 | 36.87 | 37.05 | 36.62 | 36.68 | 5,039,812 | -0.30(-0.82%) |
Apr 04, 2011 | 36.90 | 37.05 | 36.63 | 36.98 | 4,097,186 | +0.13(+0.35%) |
Apr 01, 2011 | 37.13 | 37.22 | 36.67 | 36.86 | 7,448,323 | -0.02(-0.06%) |
Mar 31, 2011 | 36.53 | 37.28 | 36.52 | 36.88 | 6,302,507 | +0.17(+0.47%) |
Mar 30, 2011 | 37.23 | 37.29 | 36.70 | 36.71 | 6,573,048 | -0.35(-0.95%) |
Mar 29, 2011 | 36.54 | 37.06 | 36.42 | 37.06 | 4,979,761 | +0.45(+1.22%) |
Mar 28, 2011 | 36.67 | 36.90 | 36.53 | 36.61 | 6,552,526 | +0.01(+0.03%) |
Mar 25, 2011 | 35.87 | 36.75 | 35.75 | 36.60 | 8,514,259 | +0.83(+2.33%) |
Mar 24, 2011 | 35.45 | 35.78 | 35.28 | 35.77 | 5,547,579 | +0.54(+1.54%) |
Mar 23, 2011 | 35.44 | 35.56 | 35.20 | 35.22 | 8,731,274 | -0.27(-0.75%) |
Mar 22, 2011 | 36.08 | 36.33 | 35.39 | 35.49 | 8,496,043 | -0.73(-2.01%) |
Mar 21, 2011 | 36.28 | 36.34 | 36.12 | 36.22 | 5,153,310 | +0.58(+1.63%) |
Mar 18, 2011 | 35.69 | 36.00 | 35.31 | 35.64 | 12,034,266 | +0.46(+1.30%) |
Mar 17, 2011 | 34.84 | 35.59 | 34.73 | 35.18 | 9,841,314 | +0.88(+2.56%) |
Mar 16, 2011 | 34.74 | 35.10 | 34.15 | 34.30 | 9,082,944 | -0.59(-1.68%) |
Mar 15, 2011 | 34.53 | 35.10 | 34.47 | 34.89 | 9,347,537 | -0.38(-1.08%) |
Mar 14, 2011 | 35.32 | 35.57 | 34.95 | 35.27 | 4,950,722 | -0.27(-0.77%) |
Mar 11, 2011 | 35.25 | 35.72 | 34.98 | 35.54 | 4,683,970 | +0.27(+0.75%) |
Mar 10, 2011 | 35.25 | 35.50 | 34.80 | 35.28 | 6,744,501 | -0.39(-1.09%) |
Mar 09, 2011 | 36.02 | 36.11 | 35.59 | 35.67 | 6,322,966 | -0.46(-1.28%) |
Mar 08, 2011 | 35.58 | 36.24 | 35.43 | 36.13 | 4,899,971 | +0.66(+1.87%) |
Mar 07, 2011 | 35.95 | 36.21 | 35.16 | 35.46 | 5,720,648 | -0.30(-0.84%) |
Mar 04, 2011 | 35.73 | 35.93 | 35.42 | 35.76 | 6,846,368 | -0.07(-0.19%) |
Mar 03, 2011 | 35.66 | 35.99 | 35.55 | 35.83 | 7,285,717 | +0.64(+1.82%) |
Mar 02, 2011 | 34.73 | 35.42 | 34.71 | 35.19 | 13,666,324 | +0.44(+1.25%) |
Mar 01, 2011 | 35.97 | 35.97 | 34.66 | 34.76 | 10,946,511 | -1.03(-2.87%) |
Feb 28, 2011 | 35.36 | 35.83 | 35.21 | 35.78 | 7,729,023 | +0.52(+1.47%) |
Feb 25, 2011 | 35.37 | 35.48 | 35.10 | 35.27 | 5,689,180 | +0.12(+0.34%) |
Feb 24, 2011 | 34.47 | 35.37 | 34.41 | 35.15 | 6,271,527 | +0.58(+1.68%) |
Feb 23, 2011 | 35.16 | 35.28 | 34.18 | 34.56 | 8,554,441 | -0.66(-1.89%) |
Feb 22, 2011 | 35.90 | 36.08 | 35.09 | 35.23 | 7,773,504 | -1.05(-2.90%) |
Feb 18, 2011 | 36.47 | 36.50 | 36.10 | 36.28 | 5,922,970 | -0.25(-0.69%) |
Feb 17, 2011 | 36.43 | 36.59 | 35.98 | 36.54 | 8,570,478 | +0.06(+0.16%) |
Feb 16, 2011 | 36.78 | 36.78 | 36.27 | 36.48 | 7,662,783 | -0.12(-0.34%) |
Feb 15, 2011 | 36.63 | 36.77 | 36.51 | 36.60 | 4,380,320 | -0.20(-0.55%) |
Feb 14, 2011 | 37.03 | 37.07 | 36.59 | 36.80 | 5,748,438 | -0.18(-0.49%) |
Feb 11, 2011 | 36.33 | 37.16 | 36.23 | 36.98 | 7,872,380 | +0.56(+1.55%) |
Feb 10, 2011 | 35.67 | 36.63 | 35.62 | 36.42 | 8,327,117 | +0.62(+1.73%) |
Feb 09, 2011 | 35.40 | 35.97 | 35.34 | 35.80 | 5,439,331 | +0.27(+0.77%) |
Feb 08, 2011 | 35.36 | 35.57 | 35.24 | 35.53 | 5,694,677 | +0.19(+0.54%) |
Feb 07, 2011 | 35.30 | 35.59 | 35.15 | 35.34 | 5,652,975 | +0.13(+0.38%) |
Feb 04, 2011 | 34.95 | 35.31 | 34.81 | 35.20 | 4,758,253 | +0.24(+0.69%) |
Feb 03, 2011 | 35.16 | 35.37 | 34.94 | 34.96 | 8,190,402 | -0.21(-0.61%) |
Feb 02, 2011 | 35.49 | 35.68 | 35.10 | 35.17 | 5,609,303 | -0.47(-1.32%) |
Feb 01, 2011 | 35.63 | 35.86 | 35.43 | 35.64 | 7,714,710 | +0.30(+0.85%) |
Jan 31, 2011 | 34.98 | 35.53 | 34.93 | 35.35 | 8,892,455 | +0.41(+1.17%) |
Jan 28, 2011 | 35.66 | 35.70 | 34.86 | 34.94 | 10,449,980 | -0.67(-1.89%) |
Jan 27, 2011 | 35.35 | 35.70 | 35.35 | 35.61 | 9,796,564 | +0.46(+1.30%) |
Jan 26, 2011 | 35.08 | 35.40 | 34.82 | 35.15 | 12,439,545 | +0.41(+1.18%) |
Jan 25, 2011 | 35.16 | 35.48 | 34.53 | 34.74 | 16,452,215 | -0.44(-1.25%) |
Jan 24, 2011 | 35.21 | 35.33 | 35.06 | 35.18 | 10,296,588 | -0.12(-0.33%) |
Jan 21, 2011 | 35.67 | 35.91 | 35.22 | 35.30 | 15,152,357 | -0.20(-0.57%) |
Jan 20, 2011 | 35.55 | 35.60 | 34.78 | 35.50 | 17,542,746 | -0.84(-2.31%) |
Jan 19, 2011 | 36.71 | 36.79 | 36.16 | 36.34 | 9,471,198 | -0.32(-0.88%) |
Jan 18, 2011 | 36.94 | 37.06 | 36.47 | 36.66 | 8,510,444 | -0.19(-0.51%) |
Jan 14, 2011 | 36.96 | 37.08 | 36.67 | 36.85 | 7,381,183 | -0.13(-0.36%) |
Jan 13, 2011 | 36.60 | 37.16 | 36.51 | 36.98 | 6,468,567 | +0.35(+0.96%) |
Jan 12, 2011 | 36.60 | 36.81 | 36.46 | 36.63 | 5,554,359 | +0.23(+0.63%) |
Jan 11, 2011 | 36.66 | 36.73 | 36.23 | 36.41 | 6,648,668 | +0.04(+0.11%) |
Jan 10, 2011 | 35.79 | 36.61 | 35.60 | 36.36 | 13,250,344 | +0.81(+2.29%) |
Jan 07, 2011 | 34.71 | 35.62 | 34.71 | 35.55 | 10,804,902 | +0.98(+2.84%) |
Jan 06, 2011 | 34.64 | 34.91 | 34.36 | 34.57 | 5,877,493 | -0.15(-0.44%) |
Jan 05, 2011 | 34.59 | 34.86 | 34.49 | 34.72 | 6,971,322 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.18 | 34.36 | 34.77 | 6,905,367 | -0.36(-1.02%) |
Jan 03, 2011 | 35.04 | 35.32 | 34.86 | 35.12 | 7,234,693 | +0.52(+1.49%) |
Dec 31, 2010 | 34.36 | 34.71 | 34.34 | 34.61 | 3,398,541 | +0.22(+0.65%) |
Dec 30, 2010 | 34.46 | 34.51 | 34.26 | 34.39 | 2,343,854 | -0.03(-0.10%) |
Dec 29, 2010 | 34.42 | 34.56 | 34.23 | 34.42 | 3,016,383 | +0.09(+0.26%) |
Dec 28, 2010 | 34.36 | 34.44 | 34.08 | 34.33 | 2,790,407 | -0.04(-0.11%) |
Dec 27, 2010 | 34.16 | 34.49 | 34.09 | 34.37 | 2,377,642 | +0.11(+0.33%) |
Dec 23, 2010 | 34.38 | 34.45 | 34.11 | 34.25 | 2,589,934 | -0.14(-0.41%) |
Dec 22, 2010 | 34.39 | 34.46 | 34.16 | 34.40 | 3,419,247 | +0.01(+0.03%) |
Dec 21, 2010 | 34.06 | 34.53 | 34.00 | 34.39 | 5,204,447 | +0.43(+1.28%) |
Dec 20, 2010 | 34.08 | 34.21 | 33.79 | 33.95 | 5,749,648 | -0.10(-0.31%) |
Dec 17, 2010 | 34.35 | 34.48 | 33.88 | 34.06 | 13,031,096 | -0.41(-1.20%) |
Dec 16, 2010 | 34.18 | 34.56 | 33.81 | 34.47 | 9,125,253 | +0.32(+0.93%) |
Dec 15, 2010 | 34.10 | 34.71 | 34.08 | 34.15 | 7,640,958 | -0.05(-0.14%) |
Dec 14, 2010 | 34.56 | 34.77 | 33.96 | 34.20 | 7,350,819 | -0.23(-0.66%) |
Dec 13, 2010 | 34.64 | 34.82 | 34.34 | 34.43 | 6,541,961 | -0.17(-0.50%) |
Dec 10, 2010 | 34.87 | 34.90 | 34.18 | 34.60 | 7,077,186 | -0.06(-0.17%) |
Dec 09, 2010 | 34.90 | 34.96 | 34.49 | 34.66 | 6,450,407 | +0.12(+0.36%) |
Dec 08, 2010 | 35.28 | 35.29 | 34.46 | 34.54 | 8,220,006 | -0.62(-1.76%) |
Dec 07, 2010 | 35.54 | 35.77 | 35.12 | 35.16 | 10,899,296 | -0.11(-0.31%) |
Dec 06, 2010 | 35.30 | 35.39 | 35.11 | 35.27 | 5,999,496 | -0.05(-0.14%) |
Dec 03, 2010 | 34.77 | 35.38 | 34.77 | 35.32 | 5,855,102 | +0.33(+0.95%) |
Dec 02, 2010 | 34.19 | 35.14 | 34.19 | 34.98 | 6,856,002 | +0.84(+2.45%) |
Dec 01, 2010 | 34.16 | 34.42 | 34.01 | 34.15 | 8,652,749 | +0.49(+1.45%) |
Nov 30, 2010 | 33.55 | 33.91 | 33.38 | 33.66 | 8,149,188 | -0.20(-0.60%) |
Nov 29, 2010 | 33.43 | 33.94 | 33.05 | 33.86 | 8,033,777 | +0.21(+0.61%) |
Nov 26, 2010 | 33.48 | 33.91 | 33.48 | 33.65 | 2,628,236 | -0.10(-0.30%) |
Nov 24, 2010 | 33.31 | 33.75 | 33.75 | 33.75 | 7,180,648 | +0.65(+1.95%) |
Nov 23, 2010 | 33.25 | 33.27 | 32.85 | 33.11 | 9,486,039 | -0.49(-1.45%) |
Nov 22, 2010 | 34.07 | 34.15 | 33.28 | 33.59 | 10,604,138 | -0.56(-1.63%) |
Nov 19, 2010 | 34.17 | 34.25 | 33.92 | 34.15 | 9,003,964 | +0.05(+0.14%) |
Nov 18, 2010 | 33.78 | 34.38 | 33.78 | 34.10 | 8,514,484 | +0.66(+1.98%) |
Nov 17, 2010 | 33.37 | 33.49 | 33.21 | 33.44 | 5,712,459 | +0.06(+0.17%) |
Nov 16, 2010 | 33.68 | 33.85 | 33.22 | 33.39 | 8,174,553 | -0.57(-1.68%) |
Nov 15, 2010 | 33.97 | 34.36 | 33.85 | 33.95 | 7,116,361 | +0.37(+1.11%) |
Nov 12, 2010 | 33.58 | 33.97 | 33.33 | 33.58 | 7,020,868 | -0.24(-0.71%) |
Nov 11, 2010 | 33.78 | 34.12 | 33.64 | 33.82 | 6,990,799 | -0.17(-0.50%) |
Nov 10, 2010 | 33.62 | 34.00 | 33.43 | 34.00 | 7,040,920 | +0.39(+1.16%) |
Nov 09, 2010 | 34.32 | 34.33 | 33.60 | 33.61 | 9,103,928 | -0.62(-1.83%) |
Nov 08, 2010 | 33.81 | 34.30 | 33.73 | 34.23 | 5,881,379 | +0.30(+0.89%) |
Nov 05, 2010 | 33.91 | 34.40 | 33.68 | 33.93 | 8,027,964 | -0.19(-0.55%) |
Nov 04, 2010 | 34.40 | 34.48 | 33.78 | 34.11 | 14,865,138 | +0.26(+0.76%) |
Nov 03, 2010 | 33.49 | 33.90 | 33.40 | 33.86 | 8,292,622 | +0.40(+1.20%) |
Nov 02, 2010 | 33.42 | 33.47 | 33.14 | 33.46 | 6,967,463 | +0.39(+1.18%) |
Nov 01, 2010 | 32.98 | 33.31 | 32.86 | 33.07 | 8,863,300 | +0.45(+1.39%) |
Oct 29, 2010 | 31.89 | 32.75 | 31.82 | 32.61 | 7,143,113 | +0.61(+1.89%) |
Oct 28, 2010 | 32.03 | 32.25 | 31.59 | 32.01 | 6,676,709 | +0.23(+0.73%) |
Oct 27, 2010 | 32.12 | 32.21 | 31.38 | 31.78 | 8,733,377 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.29 | 32.43 | 9,246,151 | +0.33(+1.02%) |
Oct 22, 2010 | 31.64 | 32.13 | 31.54 | 32.10 | 8,072,947 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.77 | 30.44 | 31.71 | 19,487,474 | -0.20(-0.62%) |
Oct 20, 2010 | 31.41 | 32.01 | 31.41 | 31.91 | 7,308,046 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.63 | 30.93 | 31.36 | 7,251,742 | -0.42(-1.31%) |
Oct 18, 2010 | 31.83 | 31.84 | 31.57 | 31.78 | 4,739,051 | +0.08(+0.26%) |
Oct 15, 2010 | 32.27 | 32.35 | 31.62 | 31.69 | 7,759,257 | -0.34(-1.06%) |
Oct 14, 2010 | 32.14 | 32.18 | 31.60 | 32.03 | 10,662,528 | -0.26(-0.80%) |
Oct 13, 2010 | 31.68 | 32.48 | 31.68 | 32.29 | 12,599,076 | +1.25(+4.03%) |
Oct 12, 2010 | 31.42 | 31.42 | 30.78 | 31.04 | 10,617,121 | -0.60(-1.88%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.47 | 31.64 | 4,353,501 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.70 | 30.96 | 31.56 | 7,415,334 | +0.46(+1.47%) |
Oct 07, 2010 | 31.13 | 31.20 | 30.81 | 31.11 | 7,618,924 | +0.13(+0.41%) |
Oct 06, 2010 | 30.65 | 30.98 | 30.58 | 30.98 | 5,929,362 | +0.32(+1.06%) |
Oct 05, 2010 | 30.22 | 30.71 | 30.00 | 30.66 | 9,947 | +0.89(+2.99%) |
Oct 04, 2010 | 30.08 | 30.38 | 29.50 | 29.77 | 5,659,582 | -0.37(-1.23%) |