Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.92 | 41.11 | 40.37 | 40.48 | 3,070,026 | -0.99(-2.40%) |
Sep 29, 2011 | 42.67 | 43.02 | 40.68 | 41.47 | 3,413,799 | -0.50(-1.20%) |
Sep 28, 2011 | 43.19 | 43.43 | 41.83 | 41.97 | 2,666,556 | -1.15(-2.67%) |
Sep 27, 2011 | 42.71 | 43.78 | 42.39 | 43.12 | 3,517,974 | +1.26(+3.01%) |
Sep 26, 2011 | 41.72 | 42.15 | 40.32 | 41.86 | 2,810,430 | +0.19(+0.47%) |
Sep 23, 2011 | 40.61 | 42.19 | 40.39 | 41.67 | 3,400,875 | +0.72(+1.75%) |
Sep 22, 2011 | 40.70 | 41.78 | 40.04 | 40.95 | 5,852,637 | -1.30(-3.08%) |
Sep 21, 2011 | 43.26 | 43.86 | 42.22 | 42.25 | 2,809,449 | -0.93(-2.16%) |
Sep 20, 2011 | 44.10 | 44.71 | 43.11 | 43.19 | 3,893,751 | -0.54(-1.23%) |
Sep 19, 2011 | 42.93 | 44.02 | 42.67 | 43.73 | 3,037,176 | +0.33(+0.77%) |
Sep 16, 2011 | 44.15 | 44.22 | 43.24 | 43.39 | 4,211,145 | -0.50(-1.15%) |
Sep 15, 2011 | 43.12 | 43.98 | 42.62 | 43.90 | 4,049,748 | +1.01(+2.35%) |
Sep 14, 2011 | 42.47 | 43.33 | 41.84 | 42.89 | 3,816,369 | +0.73(+1.74%) |
Sep 13, 2011 | 41.53 | 42.31 | 41.33 | 42.15 | 3,464,145 | +0.84(+2.04%) |
Sep 12, 2011 | 40.34 | 41.41 | 40.33 | 41.31 | 3,579,255 | +0.29(+0.70%) |
Sep 09, 2011 | 41.85 | 42.62 | 40.68 | 41.02 | 5,072,148 | -1.29(-3.05%) |
Sep 08, 2011 | 42.93 | 43.22 | 42.20 | 42.32 | 3,259,764 | -0.91(-2.09%) |
Sep 07, 2011 | 42.32 | 43.22 | 42.19 | 43.22 | 3,415,266 | +1.35(+3.23%) |
Sep 06, 2011 | 39.73 | 41.97 | 39.44 | 41.87 | 3,734,145 | +0.69(+1.67%) |
Sep 02, 2011 | 41.27 | 41.97 | 40.92 | 41.18 | 3,592,179 | -0.98(-2.32%) |
Sep 01, 2011 | 42.49 | 43.22 | 41.89 | 42.16 | 4,700,628 | -0.21(-0.50%) |
Aug 31, 2011 | 42.42 | 43.18 | 41.89 | 42.37 | 5,431,266 | +0.31(+0.74%) |
Aug 30, 2011 | 41.56 | 42.32 | 41.30 | 42.06 | 3,477,591 | +0.30(+0.72%) |
Aug 29, 2011 | 40.11 | 42.63 | 39.88 | 41.76 | 7,623,612 | +2.10(+5.30%) |
Aug 26, 2011 | 38.26 | 39.73 | 37.74 | 39.66 | 4,787,838 | +1.12(+2.90%) |
Aug 25, 2011 | 39.11 | 39.27 | 38.03 | 38.54 | 4,342,284 | -0.32(-0.82%) |
Aug 24, 2011 | 37.38 | 38.89 | 37.33 | 38.86 | 4,871,664 | +1.08(+2.87%) |
Aug 23, 2011 | 35.93 | 37.78 | 35.84 | 37.77 | 4,464,324 | +2.06(+5.76%) |
Aug 22, 2011 | 37.28 | 37.44 | 35.56 | 35.72 | 5,292,180 | -0.89(-2.44%) |
Aug 19, 2011 | 36.62 | 37.74 | 36.56 | 36.61 | 4,496,274 | -0.54(-1.45%) |
Aug 18, 2011 | 37.61 | 37.94 | 36.79 | 37.15 | 4,613,724 | -1.46(-3.79%) |
Aug 17, 2011 | 38.10 | 39.72 | 38.10 | 38.61 | 2,713,239 | -0.17(-0.43%) |
Aug 16, 2011 | 38.76 | 39.36 | 38.19 | 38.78 | 3,521,673 | -0.23(-0.60%) |
Aug 15, 2011 | 38.66 | 39.05 | 38.00 | 39.01 | 2,813,031 | +0.47(+1.23%) |
Aug 12, 2011 | 38.30 | 38.94 | 38.06 | 38.54 | 4,021,821 | +0.54(+1.41%) |
Aug 11, 2011 | 36.87 | 38.41 | 36.67 | 38.00 | 3,935,583 | +1.56(+4.27%) |
Aug 10, 2011 | 37.12 | 37.78 | 36.26 | 36.44 | 5,939,388 | -1.62(-4.25%) |
Aug 09, 2011 | 37.76 | 38.11 | 35.82 | 38.06 | 8,330,715 | +1.20(+3.26%) |
Aug 08, 2011 | 38.68 | 39.32 | 36.78 | 36.86 | 8,406,243 | -2.98(-7.47%) |
Aug 05, 2011 | 40.19 | 40.50 | 38.77 | 39.84 | 6,654,402 | -0.03(-0.08%) |
Aug 04, 2011 | 41.81 | 41.88 | 39.81 | 39.87 | 4,354,767 | -2.28(-5.41%) |
Aug 03, 2011 | 42.89 | 42.89 | 40.80 | 42.15 | 5,628,834 | -0.38(-0.89%) |
Aug 02, 2011 | 43.53 | 44.16 | 42.47 | 42.53 | 4,509,774 | -1.26(-2.88%) |
Aug 01, 2011 | 44.84 | 45.33 | 43.33 | 43.79 | 6,927,552 | -0.71(-1.61%) |
Jul 29, 2011 | 43.03 | 44.89 | 42.75 | 44.51 | 6,032,484 | +1.19(+2.74%) |
Jul 28, 2011 | 43.59 | 44.20 | 43.17 | 43.32 | 4,203,837 | -0.41(-0.95%) |
Jul 27, 2011 | 43.99 | 44.95 | 43.62 | 43.73 | 3,980,781 | -0.61(-1.38%) |
Jul 26, 2011 | 44.55 | 44.72 | 43.89 | 44.34 | 2,488,419 | -0.21(-0.48%) |
Jul 25, 2011 | 44.56 | 44.83 | 44.19 | 44.55 | 3,443,193 | -0.46(-1.01%) |
Jul 22, 2011 | 45.09 | 45.49 | 44.59 | 45.01 | 7,302,438 | -0.96(-2.09%) |
Jul 21, 2011 | 44.21 | 46.13 | 44.21 | 45.97 | 8,098,326 | +1.81(+4.09%) |
Jul 20, 2011 | 43.57 | 45.22 | 43.57 | 44.16 | 11,931,624 | +2.51(+6.02%) |
Jul 19, 2011 | 40.66 | 41.78 | 40.56 | 41.66 | 6,082,479 | +1.40(+3.48%) |
Jul 18, 2011 | 39.69 | 40.33 | 39.27 | 40.25 | 2,418,156 | +0.39(+0.97%) |
Jul 15, 2011 | 39.69 | 40.10 | 39.58 | 39.87 | 2,250,027 | +0.31(+0.80%) |
Jul 14, 2011 | 40.02 | 40.22 | 39.36 | 39.55 | 2,321,748 | -0.38(-0.96%) |
Jul 13, 2011 | 40.00 | 40.60 | 39.78 | 39.93 | 2,287,719 | +0.26(+0.65%) |
Jul 12, 2011 | 40.38 | 40.71 | 39.62 | 39.68 | 3,616,101 | -0.53(-1.31%) |
Jul 11, 2011 | 40.60 | 40.90 | 40.12 | 40.20 | 2,364,534 | -0.76(-1.86%) |
Jul 08, 2011 | 40.66 | 41.00 | 40.26 | 40.97 | 4,116,195 | +0.05(+0.12%) |
Jul 07, 2011 | 41.78 | 42.01 | 40.85 | 40.92 | 6,152,373 | -1.40(-3.31%) |
Jul 06, 2011 | 42.34 | 42.72 | 42.21 | 42.32 | 2,183,139 | -0.06(-0.13%) |
Jul 05, 2011 | 42.11 | 42.55 | 41.78 | 42.37 | 2,546,793 | +0.30(+0.72%) |
Jul 01, 2011 | 41.47 | 42.16 | 41.27 | 42.07 | 2,069,442 | +0.73(+1.76%) |
Jun 30, 2011 | 41.01 | 41.80 | 40.97 | 41.35 | 2,778,129 | +0.41(+1.01%) |
Jun 29, 2011 | 40.78 | 41.19 | 40.75 | 40.93 | 2,600,946 | +0.29(+0.72%) |
Jun 28, 2011 | 39.67 | 40.77 | 39.60 | 40.64 | 3,002,274 | +1.01(+2.56%) |
Jun 27, 2011 | 38.56 | 39.83 | 38.29 | 39.63 | 2,350,962 | +1.03(+2.66%) |
Jun 24, 2011 | 39.11 | 39.17 | 38.48 | 38.60 | 2,327,040 | -0.67(-1.72%) |
Jun 23, 2011 | 38.64 | 39.38 | 38.34 | 39.27 | 2,714,130 | +0.11(+0.27%) |
Jun 22, 2011 | 39.19 | 40.00 | 39.03 | 39.17 | 2,925,495 | +0.07(+0.18%) |
Jun 21, 2011 | 39.09 | 39.33 | 38.90 | 39.10 | 2,287,692 | +0.02(+0.05%) |
Jun 20, 2011 | 39.10 | 39.27 | 38.41 | 39.08 | 2,644,965 | +0.81(+2.10%) |
Jun 17, 2011 | 38.50 | 38.92 | 38.18 | 38.27 | 4,822,938 | +0.43(+1.15%) |
Jun 16, 2011 | 37.73 | 38.23 | 37.60 | 37.84 | 2,051,982 | -0.01(-0.02%) |
Jun 15, 2011 | 38.07 | 38.43 | 37.78 | 37.85 | 2,225,610 | -0.66(-1.71%) |
Jun 14, 2011 | 38.11 | 38.64 | 38.05 | 38.51 | 1,946,781 | +0.62(+1.64%) |
Jun 13, 2011 | 37.47 | 38.24 | 37.47 | 37.89 | 1,899,396 | +0.30(+0.81%) |
Jun 10, 2011 | 37.93 | 38.10 | 37.34 | 37.58 | 2,575,017 | -0.42(-1.10%) |
Jun 09, 2011 | 38.07 | 38.41 | 37.89 | 38.00 | 2,079,207 | -0.20(-0.52%) |
Jun 08, 2011 | 38.06 | 38.39 | 37.71 | 38.20 | 2,271,978 | -0.01(-0.01%) |
Jun 07, 2011 | 37.91 | 38.44 | 37.61 | 38.20 | 1,889,946 | +0.47(+1.24%) |
Jun 06, 2011 | 38.03 | 38.15 | 37.65 | 37.74 | 1,458,360 | -0.29(-0.77%) |
Jun 03, 2011 | 37.94 | 38.42 | 37.85 | 38.03 | 2,115,603 | +0.04(+0.12%) |
May 24, 2011 | 38.13 | 38.33 | 37.91 | 37.98 | 1,543,455 | -0.14(-0.38%) |
May 23, 2011 | 37.87 | 38.29 | 37.53 | 38.13 | 2,273,544 | -0.57(-1.47%) |
May 20, 2011 | 39.11 | 39.11 | 38.69 | 38.70 | 2,352,429 | -0.51(-1.30%) |
May 19, 2011 | 39.39 | 39.43 | 38.69 | 39.21 | 1,604,547 | +0.01(+0.02%) |
May 18, 2011 | 38.79 | 39.32 | 38.44 | 39.20 | 2,145,015 | +0.32(+0.82%) |
May 17, 2011 | 38.71 | 38.88 | 38.05 | 38.88 | 2,567,088 | +0.09(+0.23%) |
May 16, 2011 | 39.39 | 39.76 | 38.74 | 38.79 | 2,479,797 | -0.76(-1.93%) |
May 13, 2011 | 39.99 | 40.33 | 39.44 | 39.56 | 1,977,480 | -0.56(-1.40%) |
May 12, 2011 | 39.26 | 40.22 | 39.00 | 40.12 | 2,286,738 | +0.71(+1.79%) |
May 11, 2011 | 40.05 | 40.33 | 39.13 | 39.41 | 1,904,544 | -0.67(-1.66%) |
May 10, 2011 | 39.56 | 40.37 | 39.48 | 40.08 | 3,054,879 | +0.53(+1.35%) |
May 09, 2011 | 38.76 | 39.61 | 38.45 | 39.54 | 2,168,163 | +0.84(+2.16%) |
May 06, 2011 | 38.93 | 39.48 | 38.67 | 38.71 | 2,479,788 | +0.16(+0.42%) |
May 05, 2011 | 38.11 | 39.04 | 37.94 | 38.55 | 2,352,600 | +0.17(+0.45%) |
May 04, 2011 | 38.93 | 39.15 | 38.24 | 38.38 | 2,947,689 | -0.73(-1.88%) |
May 03, 2011 | 39.24 | 39.60 | 38.97 | 39.11 | 2,488,878 | -0.24(-0.61%) |
May 02, 2011 | 39.44 | 39.60 | 39.02 | 39.35 | 2,764,143 | +0.50(+1.28%) |
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |
Apr 01, 2011 | 37.34 | 39.00 | 37.34 | 38.32 | 5,091,057 | +1.26(+3.41%) |
Mar 31, 2011 | 37.57 | 37.73 | 37.05 | 37.05 | 2,324,655 | -0.53(-1.40%) |
Mar 30, 2011 | 37.51 | 37.64 | 37.21 | 37.58 | 1,931,643 | +0.32(+0.87%) |
Mar 29, 2011 | 36.69 | 37.35 | 36.37 | 37.25 | 2,397,141 | +0.55(+1.49%) |
Mar 28, 2011 | 36.82 | 37.08 | 36.69 | 36.71 | 1,566,180 | +0.06(+0.17%) |
Mar 25, 2011 | 36.88 | 37.17 | 36.49 | 36.65 | 2,481,849 | -0.08(-0.21%) |
Mar 24, 2011 | 35.91 | 36.73 | 35.73 | 36.72 | 3,110,589 | +1.06(+2.98%) |
Mar 23, 2011 | 35.87 | 36.11 | 35.22 | 35.66 | 2,727,792 | -0.33(-0.92%) |
Mar 22, 2011 | 36.22 | 36.51 | 35.81 | 35.99 | 2,619,810 | -0.13(-0.37%) |
Mar 21, 2011 | 36.00 | 36.22 | 35.53 | 36.12 | 3,335,553 | +0.91(+2.59%) |
Mar 18, 2011 | 35.85 | 36.10 | 35.10 | 35.21 | 4,307,787 | -0.46(-1.29%) |
Mar 17, 2011 | 35.94 | 36.22 | 35.51 | 35.67 | 2,574,162 | +0.20(+0.56%) |
Mar 16, 2011 | 36.02 | 36.25 | 35.00 | 35.47 | 5,010,480 | -0.77(-2.13%) |
Mar 15, 2011 | 35.95 | 36.39 | 35.28 | 36.24 | 5,088,735 | -0.18(-0.49%) |
Mar 14, 2011 | 35.83 | 36.55 | 35.75 | 36.42 | 4,112,685 | +0.26(+0.73%) |
Mar 11, 2011 | 35.95 | 36.38 | 35.67 | 36.16 | 2,364,822 | +0.06(+0.16%) |
Mar 10, 2011 | 36.36 | 36.90 | 35.95 | 36.10 | 4,180,464 | -0.59(-1.61%) |
Mar 09, 2011 | 36.76 | 37.03 | 36.27 | 36.69 | 3,092,355 | -0.17(-0.46%) |
Mar 08, 2011 | 36.52 | 37.04 | 36.21 | 36.86 | 3,135,006 | +0.24(+0.65%) |
Mar 07, 2011 | 36.94 | 37.06 | 36.19 | 36.62 | 4,795,299 | -0.27(-0.74%) |
Mar 04, 2011 | 36.63 | 36.95 | 36.18 | 36.89 | 3,145,248 | +0.04(+0.10%) |
Mar 03, 2011 | 36.39 | 36.94 | 36.16 | 36.86 | 2,993,517 | +0.99(+2.76%) |
Mar 02, 2011 | 35.43 | 35.97 | 35.18 | 35.87 | 2,984,913 | +0.33(+0.94%) |
Mar 01, 2011 | 36.73 | 36.75 | 35.40 | 35.53 | 4,804,407 | -0.90(-2.48%) |
Feb 28, 2011 | 37.28 | 37.53 | 36.22 | 36.44 | 2,926,800 | -0.78(-2.08%) |
Feb 25, 2011 | 36.52 | 37.56 | 36.47 | 37.21 | 2,648,358 | +0.77(+2.11%) |
Feb 24, 2011 | 36.20 | 36.50 | 36.06 | 36.45 | 3,124,638 | +0.10(+0.27%) |
Feb 23, 2011 | 36.58 | 36.88 | 35.77 | 36.35 | 3,018,519 | -0.44(-1.20%) |
Feb 22, 2011 | 37.52 | 37.84 | 36.53 | 36.79 | 4,009,617 | -1.09(-2.88%) |
Feb 18, 2011 | 37.89 | 38.16 | 37.67 | 37.88 | 2,992,698 | -0.01(-0.02%) |
Feb 17, 2011 | 37.78 | 37.99 | 37.22 | 37.89 | 2,837,268 | +0.11(+0.29%) |
Feb 16, 2011 | 37.91 | 38.32 | 37.60 | 37.78 | 2,182,725 | -0.13(-0.35%) |
Feb 15, 2011 | 37.96 | 38.25 | 37.75 | 37.91 | 1,967,445 | -0.35(-0.91%) |
Feb 14, 2011 | 38.32 | 38.33 | 37.85 | 38.26 | 2,030,823 | -0.11(-0.28%) |
Feb 11, 2011 | 37.28 | 38.53 | 37.11 | 38.36 | 3,757,275 | +0.90(+2.39%) |
Feb 10, 2011 | 36.73 | 37.56 | 36.56 | 37.47 | 2,356,983 | +0.41(+1.09%) |
Feb 09, 2011 | 37.30 | 37.49 | 36.91 | 37.06 | 2,485,764 | -0.04(-0.11%) |
Feb 08, 2011 | 37.12 | 37.55 | 36.95 | 37.10 | 2,332,098 | +0.06(+0.15%) |
Feb 07, 2011 | 36.66 | 37.21 | 36.56 | 37.05 | 2,949,948 | +0.24(+0.65%) |
Feb 04, 2011 | 36.67 | 36.97 | 36.34 | 36.81 | 3,121,740 | +0.09(+0.24%) |
Feb 03, 2011 | 36.29 | 36.81 | 36.11 | 36.72 | 2,411,766 | +0.30(+0.82%) |
Feb 02, 2011 | 36.81 | 36.95 | 36.29 | 36.42 | 3,560,724 | -0.53(-1.44%) |
Feb 01, 2011 | 36.11 | 37.54 | 36.04 | 36.95 | 5,461,290 | +1.07(+2.99%) |
Jan 31, 2011 | 36.38 | 36.60 | 35.78 | 35.88 | 5,400,504 | -0.56(-1.53%) |
Jan 28, 2011 | 37.27 | 37.33 | 36.22 | 36.44 | 5,139,675 | -0.69(-1.87%) |
Jan 27, 2011 | 37.53 | 37.54 | 37.08 | 37.13 | 5,528,286 | -0.43(-1.15%) |
Jan 26, 2011 | 36.39 | 37.65 | 36.37 | 37.56 | 7,632,252 | +0.79(+2.15%) |
Jan 25, 2011 | 36.05 | 36.87 | 35.81 | 36.77 | 9,180,756 | +0.33(+0.90%) |
Jan 24, 2011 | 36.28 | 37.11 | 36.01 | 36.44 | 7,703,235 | +0.16(+0.43%) |
Jan 21, 2011 | 35.91 | 37.15 | 35.74 | 36.29 | 28,819,962 | +4.08(+12.68%) |
Jan 20, 2011 | 32.01 | 32.32 | 31.37 | 32.20 | 10,007,397 | -0.07(-0.21%) |
Jan 19, 2011 | 32.95 | 32.95 | 32.10 | 32.27 | 6,257,808 | -0.65(-1.98%) |
Jan 18, 2011 | 32.11 | 33.00 | 32.05 | 32.92 | 6,465,393 | +0.89(+2.79%) |
Jan 14, 2011 | 31.06 | 32.11 | 31.01 | 32.03 | 6,830,973 | +1.02(+3.29%) |
Jan 13, 2011 | 31.33 | 31.33 | 30.83 | 31.01 | 2,231,586 | -0.34(-1.10%) |
Jan 12, 2011 | 31.55 | 31.64 | 30.94 | 31.36 | 4,370,013 | +0.14(+0.43%) |
Jan 11, 2011 | 30.29 | 31.60 | 30.23 | 31.22 | 6,507,954 | +1.05(+3.46%) |
Jan 10, 2011 | 29.62 | 30.25 | 29.51 | 30.18 | 2,313,684 | +0.46(+1.56%) |
Jan 07, 2011 | 29.81 | 30.00 | 29.46 | 29.71 | 2,942,955 | -0.14(-0.48%) |
Jan 06, 2011 | 30.54 | 30.54 | 29.72 | 29.85 | 3,063,312 | -0.55(-1.81%) |
Jan 05, 2011 | 30.01 | 30.56 | 29.78 | 30.40 | 3,469,194 | +0.21(+0.71%) |
Jan 04, 2011 | 30.16 | 30.32 | 30.01 | 30.19 | 4,440,501 | +0.30(+1.00%) |
Jan 03, 2011 | 29.09 | 30.16 | 29.09 | 29.89 | 6,183,153 | +1.25(+4.36%) |
Dec 31, 2010 | 28.55 | 28.79 | 28.34 | 28.64 | 2,330,712 | +0.09(+0.31%) |
Dec 30, 2010 | 28.76 | 28.78 | 28.51 | 28.55 | 1,745,559 | -0.27(-0.94%) |
Dec 29, 2010 | 28.94 | 29.17 | 28.70 | 28.82 | 1,740,357 | -0.13(-0.46%) |
Dec 28, 2010 | 29.13 | 29.22 | 28.91 | 28.96 | 1,324,449 | -0.19(-0.66%) |
Dec 27, 2010 | 29.22 | 29.33 | 28.96 | 29.15 | 1,570,311 | -0.10(-0.33%) |
Dec 23, 2010 | 29.47 | 29.64 | 29.15 | 29.25 | 1,543,167 | -0.31(-1.05%) |
Dec 22, 2010 | 29.74 | 29.94 | 29.47 | 29.56 | 1,909,809 | -0.09(-0.32%) |
Dec 21, 2010 | 30.15 | 30.22 | 29.36 | 29.65 | 4,277,016 | -0.41(-1.36%) |
Dec 20, 2010 | 29.59 | 30.10 | 29.54 | 30.06 | 5,385,393 | +0.53(+1.80%) |
Dec 17, 2010 | 29.39 | 29.89 | 29.30 | 29.53 | 9,163,611 | +0.28(+0.95%) |
Dec 16, 2010 | 28.50 | 29.28 | 28.34 | 29.25 | 4,654,386 | +0.78(+2.73%) |
Dec 15, 2010 | 28.74 | 28.94 | 28.22 | 28.47 | 4,421,790 | -0.42(-1.44%) |
Dec 14, 2010 | 28.33 | 29.04 | 28.31 | 28.89 | 4,970,151 | +0.59(+2.08%) |
Dec 13, 2010 | 28.89 | 29.04 | 28.14 | 28.30 | 5,848,074 | -0.60(-2.06%) |
Dec 10, 2010 | 28.99 | 29.11 | 28.69 | 28.90 | 4,960,809 | -0.05(-0.16%) |
Dec 09, 2010 | 28.96 | 29.15 | 28.82 | 28.94 | 4,312,476 | +0.05(+0.17%) |
Dec 08, 2010 | 29.01 | 29.30 | 28.65 | 28.89 | 8,446,320 | -0.07(-0.23%) |
Dec 07, 2010 | 30.33 | 30.44 | 28.92 | 28.96 | 9,195,849 | -1.06(-3.53%) |
Dec 06, 2010 | 30.11 | 30.22 | 29.75 | 30.02 | 4,176,819 | -0.13(-0.42%) |
Dec 03, 2010 | 29.69 | 30.22 | 29.69 | 30.15 | 3,604,284 | +0.32(+1.08%) |
Dec 02, 2010 | 29.73 | 29.97 | 29.67 | 29.83 | 4,123,818 | +0.24(+0.80%) |
Dec 01, 2010 | 29.05 | 29.75 | 29.03 | 29.59 | 5,099,076 | +0.67(+2.31%) |
Nov 30, 2010 | 27.96 | 29.15 | 27.84 | 28.92 | 6,375,636 | +0.65(+2.30%) |
Nov 29, 2010 | 28.14 | 28.46 | 27.82 | 28.27 | 2,719,656 | -0.04(-0.15%) |
Nov 26, 2010 | 28.33 | 28.68 | 28.08 | 28.32 | 1,447,326 | -0.25(-0.87%) |
Nov 24, 2010 | 28.11 | 28.56 | 28.56 | 28.56 | 3,897,783 | +0.64(+2.31%) |
Nov 23, 2010 | 27.97 | 28.23 | 27.81 | 27.92 | 3,244,392 | -0.41(-1.45%) |
Nov 22, 2010 | 27.50 | 28.50 | 27.46 | 28.33 | 8,766,459 | +0.83(+3.03%) |
Nov 19, 2010 | 28.83 | 28.90 | 27.34 | 27.50 | 13,301,460 | -1.40(-4.86%) |
Nov 18, 2010 | 29.43 | 29.64 | 28.83 | 28.90 | 5,581,260 | -0.25(-0.87%) |
Nov 17, 2010 | 29.24 | 29.56 | 29.04 | 29.16 | 2,212,227 | -0.02(-0.05%) |
Nov 16, 2010 | 29.52 | 29.94 | 28.90 | 29.17 | 3,052,854 | -0.63(-2.10%) |
Nov 15, 2010 | 29.93 | 30.04 | 29.44 | 29.80 | 3,149,289 | +0.06(+0.19%) |
Nov 12, 2010 | 30.24 | 30.26 | 29.46 | 29.74 | 4,046,589 | -0.61(-2.02%) |
Nov 11, 2010 | 30.51 | 30.64 | 30.00 | 30.36 | 4,900,851 | -0.43(-1.39%) |
Nov 10, 2010 | 30.90 | 31.10 | 30.28 | 30.79 | 3,998,997 | -0.10(-0.32%) |
Nov 09, 2010 | 30.90 | 31.19 | 30.67 | 30.88 | 3,442,653 | +0.10(+0.31%) |
Nov 08, 2010 | 30.75 | 30.97 | 30.66 | 30.79 | 2,583,495 | -0.13(-0.42%) |
Nov 05, 2010 | 30.77 | 31.00 | 30.64 | 30.92 | 2,742,345 | +0.27(+0.90%) |
Nov 04, 2010 | 30.53 | 30.75 | 30.44 | 30.64 | 5,019,021 | +0.65(+2.16%) |
Nov 03, 2010 | 29.64 | 30.02 | 29.40 | 30.00 | 3,783,006 | +0.41(+1.40%) |
Nov 02, 2010 | 29.16 | 29.69 | 29.12 | 29.58 | 2,999,475 | +0.47(+1.62%) |
Nov 01, 2010 | 29.36 | 29.64 | 28.94 | 29.11 | 3,132,729 | -0.10(-0.36%) |
Oct 29, 2010 | 29.10 | 29.41 | 29.01 | 29.22 | 3,207,276 | +0.02(+0.07%) |
Oct 28, 2010 | 29.04 | 29.37 | 28.92 | 29.20 | 3,269,457 | +0.21(+0.72%) |
Oct 27, 2010 | 29.00 | 29.11 | 28.47 | 28.99 | 6,584,814 | -0.55(-1.85%) |
Oct 25, 2010 | 29.92 | 29.94 | 29.31 | 29.53 | 5,597,154 | -0.00(-0.02%) |
Oct 22, 2010 | 28.54 | 29.82 | 28.42 | 29.54 | 8,148,429 | +1.00(+3.50%) |
Oct 21, 2010 | 29.16 | 29.16 | 28.36 | 28.54 | 10,231,299 | -0.29(-1.01%) |
Oct 20, 2010 | 29.26 | 29.26 | 28.34 | 28.83 | 23,962,392 | -2.18(-7.02%) |
Oct 19, 2010 | 31.46 | 31.46 | 30.57 | 31.00 | 12,944,673 | -0.73(-2.29%) |
Oct 18, 2010 | 31.11 | 31.88 | 30.94 | 31.73 | 8,959,410 | +0.64(+2.07%) |
Oct 15, 2010 | 30.78 | 31.29 | 30.14 | 31.09 | 8,149,365 | +0.63(+2.06%) |
Oct 14, 2010 | 30.67 | 30.71 | 30.05 | 30.46 | 9,521,784 | -0.17(-0.55%) |
Oct 13, 2010 | 32.00 | 32.16 | 30.63 | 30.63 | 9,881,568 | -1.21(-3.81%) |
Oct 12, 2010 | 32.25 | 32.44 | 31.78 | 31.85 | 4,700,718 | -0.43(-1.33%) |
Oct 11, 2010 | 32.00 | 32.61 | 32.00 | 32.28 | 3,795,705 | +0.08(+0.23%) |
Oct 08, 2010 | 32.01 | 32.35 | 31.70 | 32.20 | 2,710,989 | +0.30(+0.93%) |
Oct 07, 2010 | 32.61 | 32.62 | 31.74 | 31.91 | 4,048,569 | -0.64(-1.95%) |
Oct 06, 2010 | 32.43 | 32.78 | 32.08 | 32.54 | 4,108,689 | -0.00(-0.00%) |
Oct 05, 2010 | 31.80 | 32.64 | 31.45 | 32.54 | 4,474,593 | +1.07(+3.40%) |
Oct 04, 2010 | 32.07 | 32.17 | 31.15 | 31.47 | 4,838,688 | -0.71(-2.20%) |