Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.68 | 37.06 | 36.30 | 36.30 | 5,044,555 | -0.72(-1.93%) |
Sep 29, 2011 | 36.69 | 37.24 | 36.32 | 37.02 | 5,566,368 | +1.13(+3.16%) |
Sep 28, 2011 | 36.91 | 37.19 | 35.88 | 35.89 | 5,013,323 | -0.80(-2.17%) |
Sep 27, 2011 | 36.89 | 37.59 | 36.45 | 36.68 | 6,666,896 | +0.67(+1.86%) |
Sep 26, 2011 | 35.40 | 36.03 | 35.12 | 36.01 | 5,341,105 | +0.91(+2.59%) |
Sep 23, 2011 | 35.03 | 35.34 | 34.75 | 35.10 | 6,029,758 | -0.19(-0.55%) |
Sep 22, 2011 | 34.84 | 35.86 | 34.81 | 35.30 | 10,977,738 | -0.60(-1.68%) |
Sep 21, 2011 | 37.49 | 37.56 | 35.89 | 35.90 | 8,079,167 | -1.66(-4.42%) |
Sep 20, 2011 | 38.21 | 38.40 | 37.51 | 37.56 | 8,649,690 | +0.39(+1.04%) |
Sep 19, 2011 | 37.30 | 37.42 | 36.88 | 37.18 | 5,711,588 | -0.53(-1.40%) |
Sep 16, 2011 | 37.18 | 37.77 | 37.09 | 37.71 | 7,890,878 | +0.57(+1.54%) |
Sep 15, 2011 | 36.65 | 37.13 | 36.34 | 37.13 | 5,719,611 | +0.67(+1.84%) |
Sep 14, 2011 | 36.53 | 36.80 | 35.94 | 36.46 | 5,880,240 | +0.00(+0.00%) |
Sep 13, 2011 | 36.65 | 36.65 | 36.03 | 36.46 | 5,624,653 | -0.01(-0.04%) |
Sep 12, 2011 | 35.33 | 36.48 | 35.23 | 36.48 | 6,609,738 | +0.61(+1.70%) |
Sep 09, 2011 | 36.47 | 36.50 | 35.68 | 35.86 | 6,117,833 | -0.89(-2.43%) |
Sep 08, 2011 | 37.12 | 37.27 | 36.62 | 36.76 | 4,675,254 | -0.66(-1.75%) |
Sep 07, 2011 | 36.38 | 37.42 | 36.28 | 37.41 | 6,581,582 | +1.56(+4.36%) |
Sep 06, 2011 | 35.16 | 35.92 | 35.16 | 35.85 | 6,548,860 | -0.25(-0.70%) |
Sep 02, 2011 | 36.56 | 36.68 | 36.10 | 36.10 | 5,969,816 | -0.99(-2.67%) |
Sep 01, 2011 | 37.23 | 37.46 | 37.00 | 37.09 | 6,374,526 | -0.18(-0.50%) |
Aug 31, 2011 | 37.22 | 37.65 | 36.98 | 37.28 | 6,460,047 | +0.18(+0.50%) |
Aug 30, 2011 | 37.22 | 37.36 | 36.82 | 37.09 | 5,640,718 | -0.40(-1.06%) |
Aug 29, 2011 | 36.77 | 37.64 | 36.58 | 37.49 | 15,089,848 | +1.81(+5.07%) |
Aug 26, 2011 | 35.21 | 35.89 | 34.44 | 35.68 | 15,096,320 | +0.23(+0.65%) |
Aug 25, 2011 | 36.58 | 36.77 | 35.24 | 35.45 | 17,340,822 | -1.12(-3.07%) |
Aug 24, 2011 | 36.15 | 36.87 | 35.91 | 36.57 | 6,893,060 | +0.12(+0.32%) |
Aug 23, 2011 | 36.32 | 36.51 | 35.82 | 36.46 | 8,688,109 | +0.17(+0.47%) |
Aug 22, 2011 | 37.31 | 37.31 | 36.20 | 36.29 | 4,598,120 | -0.25(-0.69%) |
Aug 19, 2011 | 36.69 | 37.40 | 36.49 | 36.54 | 6,332,115 | -0.24(-0.66%) |
Aug 18, 2011 | 37.44 | 37.70 | 36.54 | 36.78 | 8,077,693 | -1.78(-4.62%) |
Aug 17, 2011 | 38.73 | 38.84 | 38.32 | 38.56 | 3,234,671 | +0.16(+0.42%) |
Aug 16, 2011 | 38.21 | 38.80 | 38.07 | 38.40 | 6,536,857 | -0.21(-0.55%) |
Aug 15, 2011 | 37.85 | 38.61 | 37.82 | 38.61 | 5,240,386 | +0.84(+2.23%) |
Aug 12, 2011 | 37.76 | 38.35 | 37.42 | 37.77 | 6,465,395 | -0.19(-0.51%) |
Aug 11, 2011 | 36.13 | 38.44 | 36.12 | 37.96 | 11,023,865 | +1.74(+4.79%) |
Aug 10, 2011 | 36.68 | 37.66 | 36.15 | 36.23 | 15,503,050 | -1.96(-5.13%) |
Aug 09, 2011 | 38.10 | 38.18 | 35.86 | 38.18 | 12,357,636 | +2.30(+6.40%) |
Aug 08, 2011 | 38.10 | 38.49 | 35.86 | 35.89 | 13,441,073 | -2.95(-7.59%) |
Aug 05, 2011 | 39.90 | 40.00 | 38.47 | 38.83 | 14,219,090 | -0.55(-1.39%) |
Aug 04, 2011 | 39.47 | 39.94 | 39.24 | 39.38 | 12,291,160 | -0.67(-1.68%) |
Aug 03, 2011 | 39.96 | 40.08 | 39.34 | 40.05 | 6,768,936 | +0.04(+0.11%) |
Aug 02, 2011 | 39.98 | 40.68 | 39.98 | 40.01 | 6,273,054 | -0.33(-0.82%) |
Aug 01, 2011 | 40.70 | 41.06 | 40.16 | 40.34 | 6,215,034 | -0.38(-0.94%) |
Jul 29, 2011 | 40.69 | 41.06 | 40.54 | 40.73 | 6,328,365 | -0.27(-0.67%) |
Jul 28, 2011 | 41.60 | 41.72 | 40.92 | 41.00 | 4,210,696 | -0.57(-1.37%) |
Jul 27, 2011 | 41.92 | 41.92 | 41.52 | 41.57 | 5,970,222 | -0.39(-0.93%) |
Jul 26, 2011 | 41.80 | 42.23 | 41.60 | 41.96 | 4,390,426 | +0.11(+0.27%) |
Jul 25, 2011 | 42.01 | 42.14 | 41.66 | 41.85 | 8,048,177 | -0.69(-1.62%) |
Jul 22, 2011 | 42.77 | 42.88 | 42.37 | 42.54 | 4,796,814 | -0.08(-0.19%) |
Jul 21, 2011 | 41.96 | 42.71 | 41.69 | 42.62 | 6,971,590 | +0.47(+1.10%) |
Jul 20, 2011 | 42.27 | 42.35 | 41.89 | 42.15 | 4,097,150 | +0.02(+0.05%) |
Jul 19, 2011 | 41.98 | 42.28 | 41.89 | 42.13 | 4,813,075 | +0.38(+0.90%) |
Jul 18, 2011 | 42.49 | 42.51 | 41.64 | 41.75 | 5,805,050 | -1.02(-2.38%) |
Jul 15, 2011 | 42.95 | 43.07 | 42.55 | 42.77 | 3,992,475 | +0.13(+0.29%) |
Jul 14, 2011 | 43.36 | 43.46 | 42.60 | 42.65 | 4,469,036 | -0.55(-1.27%) |
Jul 13, 2011 | 43.21 | 43.62 | 43.07 | 43.19 | 3,985,982 | +0.10(+0.24%) |
Jul 12, 2011 | 43.10 | 43.60 | 43.04 | 43.09 | 4,077,500 | +0.06(+0.14%) |
Jul 11, 2011 | 43.06 | 43.40 | 42.93 | 43.03 | 4,798,177 | -0.30(-0.70%) |
Jul 08, 2011 | 43.31 | 43.38 | 42.90 | 43.33 | 4,037,405 | -0.18(-0.41%) |
Jul 07, 2011 | 43.59 | 43.85 | 43.27 | 43.51 | 3,903,163 | +0.21(+0.49%) |
Jul 06, 2011 | 43.26 | 43.60 | 43.01 | 43.30 | 3,723,528 | +0.06(+0.14%) |
Jul 05, 2011 | 43.64 | 43.95 | 43.19 | 43.24 | 4,077,286 | -0.43(-0.98%) |
Jul 01, 2011 | 43.22 | 43.78 | 43.18 | 43.67 | 4,923,562 | +0.54(+1.25%) |
Jun 30, 2011 | 43.32 | 43.34 | 43.04 | 43.13 | 4,874,495 | -0.14(-0.32%) |
Jun 29, 2011 | 42.49 | 43.35 | 42.43 | 43.27 | 5,399,404 | +0.75(+1.77%) |
Jun 28, 2011 | 42.32 | 42.58 | 42.20 | 42.51 | 3,740,158 | +0.24(+0.58%) |
Jun 27, 2011 | 41.98 | 42.51 | 41.86 | 42.27 | 4,458,299 | +0.40(+0.95%) |
Jun 24, 2011 | 42.12 | 42.20 | 41.57 | 41.87 | 6,034,655 | -0.35(-0.84%) |
Jun 23, 2011 | 42.03 | 42.31 | 41.46 | 42.23 | 7,169,253 | -0.12(-0.28%) |
Jun 22, 2011 | 42.74 | 43.03 | 42.32 | 42.34 | 5,267,519 | -0.56(-1.31%) |
Jun 21, 2011 | 42.56 | 43.05 | 42.38 | 42.90 | 4,848,422 | +0.38(+0.89%) |
Jun 20, 2011 | 42.50 | 42.56 | 42.41 | 42.53 | 5,052,837 | -0.26(-0.60%) |
Jun 17, 2011 | 42.91 | 42.99 | 42.62 | 42.79 | 8,640,238 | +0.12(+0.28%) |
Jun 16, 2011 | 42.51 | 42.90 | 42.37 | 42.67 | 4,245,880 | +0.16(+0.38%) |
Jun 15, 2011 | 43.05 | 43.06 | 42.47 | 42.51 | 5,800,507 | -0.82(-1.89%) |
Jun 14, 2011 | 43.71 | 43.72 | 43.13 | 43.33 | 4,817,696 | -0.08(-0.19%) |
Jun 13, 2011 | 43.67 | 43.82 | 43.35 | 43.41 | 4,446,194 | -0.33(-0.76%) |
Jun 10, 2011 | 44.66 | 44.66 | 43.37 | 43.74 | 9,449,005 | -1.38(-3.06%) |
Jun 09, 2011 | 44.96 | 45.31 | 44.64 | 45.12 | 3,706,672 | +0.29(+0.64%) |
Jun 08, 2011 | 44.91 | 45.03 | 44.64 | 44.83 | 4,148,588 | -0.10(-0.21%) |
Jun 07, 2011 | 44.94 | 45.26 | 44.88 | 44.93 | 3,397,038 | +0.12(+0.28%) |
Jun 06, 2011 | 45.02 | 45.23 | 44.68 | 44.80 | 3,837,774 | -0.09(-0.20%) |
Jun 03, 2011 | 44.89 | 45.32 | 44.46 | 44.89 | 3,528,172 | +0.12(+0.26%) |
May 24, 2011 | 45.22 | 45.25 | 44.76 | 44.77 | 3,961,405 | -0.31(-0.68%) |
May 23, 2011 | 45.30 | 45.49 | 45.04 | 45.08 | 3,296,729 | -0.59(-1.30%) |
May 20, 2011 | 45.96 | 46.31 | 45.63 | 45.68 | 3,201,579 | -0.41(-0.89%) |
May 19, 2011 | 46.23 | 46.23 | 45.75 | 46.09 | 2,772,986 | -0.14(-0.30%) |
May 18, 2011 | 45.84 | 46.26 | 45.59 | 46.23 | 2,939,496 | +0.32(+0.69%) |
May 17, 2011 | 46.06 | 46.25 | 45.59 | 45.91 | 3,921,358 | -0.27(-0.59%) |
May 16, 2011 | 45.88 | 46.31 | 45.78 | 46.18 | 3,245,991 | +0.45(+0.98%) |
May 13, 2011 | 46.77 | 46.87 | 45.63 | 45.74 | 5,550,048 | -1.12(-2.38%) |
May 12, 2011 | 46.40 | 46.90 | 45.82 | 46.85 | 3,799,101 | +0.44(+0.95%) |
May 11, 2011 | 46.79 | 47.03 | 46.24 | 46.41 | 2,885,052 | -0.45(-0.96%) |
May 10, 2011 | 46.50 | 46.89 | 46.27 | 46.86 | 4,089,289 | +0.34(+0.74%) |
May 09, 2011 | 46.40 | 46.62 | 46.12 | 46.51 | 3,264,069 | -0.03(-0.06%) |
May 06, 2011 | 46.65 | 47.09 | 46.28 | 46.54 | 3,248,594 | +0.32(+0.68%) |
May 05, 2011 | 46.73 | 46.95 | 46.12 | 46.23 | 4,186,831 | -0.40(-0.85%) |
May 04, 2011 | 46.83 | 46.90 | 46.27 | 46.62 | 4,248,053 | -0.37(-0.80%) |
May 03, 2011 | 46.69 | 47.05 | 46.54 | 47.00 | 3,868,106 | +0.39(+0.83%) |
May 02, 2011 | 46.57 | 46.65 | 46.56 | 46.61 | 3,985,646 | +0.18(+0.38%) |
Apr 29, 2011 | 46.20 | 46.46 | 45.94 | 46.43 | 3,430,729 | +0.16(+0.35%) |
Apr 28, 2011 | 45.44 | 46.50 | 45.43 | 46.27 | 4,008,900 | +0.59(+1.30%) |
Apr 27, 2011 | 44.99 | 45.69 | 44.99 | 45.68 | 4,257,949 | +0.63(+1.40%) |
Apr 26, 2011 | 45.34 | 45.38 | 44.69 | 45.05 | 5,577,616 | -0.29(-0.63%) |
Apr 25, 2011 | 45.16 | 45.55 | 45.15 | 45.33 | 4,593,130 | +0.34(+0.75%) |
Apr 21, 2011 | 44.57 | 45.02 | 44.40 | 44.99 | 6,767,966 | +1.61(+3.70%) |
Apr 20, 2011 | 43.24 | 43.70 | 43.20 | 43.39 | 4,490,956 | +0.70(+1.63%) |
Apr 19, 2011 | 43.33 | 43.37 | 42.61 | 42.69 | 4,429,709 | -0.61(-1.41%) |
Apr 18, 2011 | 43.53 | 43.53 | 42.92 | 43.30 | 4,892,508 | -0.58(-1.32%) |
Apr 15, 2011 | 43.84 | 44.01 | 43.56 | 43.88 | 4,582,403 | +0.12(+0.28%) |
Apr 14, 2011 | 43.81 | 43.86 | 43.29 | 43.75 | 4,181,554 | -0.22(-0.50%) |
Apr 13, 2011 | 44.11 | 44.36 | 43.78 | 43.98 | 3,240,864 | +0.18(+0.40%) |
Apr 12, 2011 | 44.14 | 44.39 | 43.53 | 43.80 | 4,057,512 | -0.54(-1.21%) |
Apr 11, 2011 | 43.92 | 44.65 | 43.87 | 44.33 | 5,000,078 | +0.62(+1.41%) |
Apr 08, 2011 | 43.91 | 43.99 | 43.55 | 43.72 | 2,656,278 | -0.15(-0.35%) |
Apr 07, 2011 | 43.95 | 44.03 | 43.67 | 43.87 | 3,221,162 | -0.11(-0.25%) |
Apr 06, 2011 | 43.63 | 44.03 | 43.52 | 43.98 | 3,841,908 | +0.59(+1.37%) |
Apr 05, 2011 | 43.76 | 43.79 | 43.38 | 43.39 | 3,518,472 | -0.37(-0.84%) |
Apr 04, 2011 | 43.90 | 44.03 | 43.67 | 43.75 | 3,534,624 | -0.06(-0.13%) |
Apr 01, 2011 | 43.85 | 44.02 | 43.62 | 43.81 | 4,292,232 | +0.17(+0.39%) |
Mar 31, 2011 | 43.63 | 44.03 | 43.48 | 43.64 | 4,821,386 | +0.07(+0.15%) |
Mar 30, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 5,401,186 | +0.10(+0.22%) |
Mar 29, 2011 | 42.99 | 43.61 | 42.83 | 43.48 | 3,904,414 | +0.26(+0.59%) |
Mar 28, 2011 | 43.36 | 43.41 | 43.19 | 43.23 | 4,212,089 | -0.05(-0.12%) |
Mar 25, 2011 | 43.09 | 43.50 | 42.87 | 43.28 | 3,059,420 | +0.11(+0.25%) |
Mar 24, 2011 | 42.96 | 43.23 | 42.73 | 43.17 | 3,294,348 | +0.29(+0.68%) |
Mar 23, 2011 | 42.70 | 42.93 | 42.55 | 42.87 | 4,186,531 | +0.11(+0.26%) |
Mar 22, 2011 | 43.27 | 43.50 | 42.76 | 42.76 | 5,237,129 | -0.49(-1.14%) |
Mar 21, 2011 | 43.04 | 43.27 | 43.04 | 43.26 | 3,474,744 | +0.65(+1.53%) |
Mar 18, 2011 | 43.48 | 43.67 | 42.60 | 42.60 | 8,004,163 | -0.45(-1.06%) |
Mar 17, 2011 | 42.96 | 43.17 | 42.71 | 43.06 | 5,682,556 | +0.46(+1.09%) |
Mar 16, 2011 | 42.75 | 43.18 | 42.57 | 42.60 | 8,165,513 | -0.34(-0.80%) |
Mar 15, 2011 | 42.93 | 43.16 | 42.87 | 42.94 | 7,280,293 | -0.25(-0.58%) |
Mar 14, 2011 | 42.90 | 43.28 | 42.88 | 43.19 | 4,708,973 | -0.01(-0.03%) |
Mar 11, 2011 | 42.77 | 43.26 | 42.47 | 43.20 | 3,813,428 | +0.26(+0.62%) |
Mar 10, 2011 | 43.30 | 43.42 | 42.89 | 42.94 | 4,962,638 | -0.65(-1.48%) |
Mar 09, 2011 | 43.37 | 43.82 | 43.29 | 43.59 | 2,934,914 | +0.25(+0.58%) |
Mar 08, 2011 | 43.12 | 43.63 | 43.08 | 43.34 | 4,691,665 | +0.34(+0.78%) |
Mar 07, 2011 | 43.22 | 43.54 | 42.93 | 43.00 | 5,409,429 | -0.16(-0.37%) |
Mar 04, 2011 | 42.98 | 43.41 | 42.69 | 43.16 | 5,935,440 | +0.09(+0.22%) |
Mar 03, 2011 | 43.29 | 43.64 | 43.04 | 43.06 | 6,345,212 | +0.18(+0.41%) |
Mar 02, 2011 | 43.09 | 43.23 | 42.85 | 42.89 | 4,972,962 | -0.30(-0.69%) |
Mar 01, 2011 | 43.69 | 43.75 | 43.19 | 43.19 | 5,514,081 | -0.52(-1.18%) |
Feb 28, 2011 | 43.47 | 43.77 | 43.28 | 43.71 | 5,045,794 | +0.24(+0.55%) |
Feb 25, 2011 | 43.17 | 43.62 | 43.06 | 43.47 | 5,070,293 | +0.20(+0.46%) |
Feb 24, 2011 | 44.17 | 44.48 | 43.12 | 43.27 | 8,135,195 | -0.79(-1.80%) |
Feb 23, 2011 | 44.15 | 44.42 | 43.99 | 44.06 | 7,835,243 | -0.08(-0.18%) |
Feb 22, 2011 | 44.20 | 44.60 | 44.11 | 44.14 | 7,547,384 | -0.28(-0.64%) |
Feb 18, 2011 | 43.54 | 44.50 | 43.46 | 44.43 | 7,658,417 | +0.83(+1.91%) |
Feb 17, 2011 | 43.34 | 43.75 | 43.29 | 43.60 | 4,135,871 | +0.23(+0.54%) |
Feb 16, 2011 | 43.33 | 43.66 | 43.21 | 43.36 | 4,928,856 | +0.08(+0.19%) |
Feb 15, 2011 | 42.87 | 43.39 | 42.82 | 43.28 | 4,726,881 | +0.37(+0.87%) |
Feb 14, 2011 | 42.91 | 43.03 | 42.69 | 42.91 | 5,552,850 | -0.11(-0.25%) |
Feb 11, 2011 | 42.60 | 43.02 | 42.50 | 43.02 | 4,572,858 | +0.39(+0.91%) |
Feb 10, 2011 | 42.85 | 43.12 | 42.36 | 42.63 | 5,750,001 | -0.26(-0.60%) |
Feb 09, 2011 | 42.15 | 43.05 | 42.05 | 42.89 | 7,323,179 | +0.68(+1.61%) |
Feb 08, 2011 | 41.68 | 42.29 | 41.62 | 42.21 | 3,957,213 | +0.51(+1.22%) |
Feb 07, 2011 | 41.80 | 41.93 | 41.55 | 41.70 | 5,189,189 | -0.17(-0.40%) |
Feb 04, 2011 | 41.69 | 41.93 | 41.63 | 41.87 | 4,410,964 | +0.12(+0.28%) |
Feb 03, 2011 | 41.31 | 41.95 | 41.30 | 41.75 | 6,303,819 | +0.39(+0.95%) |
Feb 02, 2011 | 41.32 | 41.56 | 41.26 | 41.36 | 12,150,535 | -0.07(-0.18%) |
Feb 01, 2011 | 41.15 | 41.58 | 41.04 | 41.43 | 5,574,287 | +0.40(+0.98%) |
Jan 31, 2011 | 40.70 | 41.31 | 40.70 | 41.03 | 9,260,441 | +0.33(+0.81%) |
Jan 28, 2011 | 41.34 | 41.43 | 40.59 | 40.70 | 7,483,661 | -0.60(-1.45%) |
Jan 27, 2011 | 41.07 | 41.35 | 40.99 | 41.30 | 5,718,424 | +0.31(+0.77%) |
Jan 26, 2011 | 41.12 | 41.29 | 40.76 | 40.99 | 6,046,571 | -0.02(-0.05%) |
Jan 25, 2011 | 41.72 | 42.14 | 40.94 | 41.01 | 9,649,697 | +0.44(+1.10%) |
Jan 24, 2011 | 40.21 | 40.71 | 40.09 | 40.56 | 7,568,661 | +0.45(+1.13%) |
Jan 21, 2011 | 40.23 | 40.29 | 39.84 | 40.11 | 7,460,389 | +0.09(+0.22%) |
Jan 20, 2011 | 39.59 | 40.02 | 39.53 | 40.02 | 4,039,469 | +0.31(+0.79%) |
Jan 19, 2011 | 39.75 | 39.87 | 39.43 | 39.71 | 3,607,711 | -0.16(-0.40%) |
Jan 18, 2011 | 39.83 | 39.97 | 39.53 | 39.87 | 3,583,212 | +0.03(+0.07%) |
Jan 14, 2011 | 39.74 | 39.86 | 39.37 | 39.84 | 5,207,721 | -0.03(-0.07%) |
Jan 13, 2011 | 39.71 | 39.99 | 39.59 | 39.87 | 4,570,259 | +0.06(+0.15%) |
Jan 12, 2011 | 39.44 | 39.90 | 39.28 | 39.81 | 5,205,380 | +0.50(+1.28%) |
Jan 11, 2011 | 39.32 | 39.64 | 39.20 | 39.31 | 4,421,563 | +0.04(+0.09%) |
Jan 10, 2011 | 38.74 | 39.43 | 38.62 | 39.27 | 5,776,718 | +0.38(+0.97%) |
Jan 07, 2011 | 39.70 | 39.70 | 38.56 | 38.89 | 11,637,123 | -1.16(-2.89%) |
Jan 06, 2011 | 40.26 | 40.34 | 39.63 | 40.05 | 4,606,228 | -0.23(-0.58%) |
Jan 05, 2011 | 40.39 | 40.49 | 40.18 | 40.29 | 3,904,954 | -0.24(-0.59%) |
Jan 04, 2011 | 40.64 | 40.88 | 40.33 | 40.53 | 3,625,375 | -0.18(-0.45%) |
Jan 03, 2011 | 40.91 | 41.09 | 40.64 | 40.71 | 3,664,026 | +0.08(+0.20%) |
Dec 31, 2010 | 40.48 | 40.79 | 40.47 | 40.63 | 2,613,312 | +0.12(+0.31%) |
Dec 30, 2010 | 40.58 | 40.73 | 40.49 | 40.50 | 1,808,596 | -0.04(-0.09%) |
Dec 29, 2010 | 40.59 | 40.71 | 40.53 | 40.54 | 1,909,787 | -0.05(-0.13%) |
Dec 28, 2010 | 40.78 | 40.91 | 40.55 | 40.59 | 2,540,933 | -0.09(-0.23%) |
Dec 27, 2010 | 40.32 | 40.80 | 39.86 | 40.69 | 2,279,324 | +0.23(+0.56%) |
Dec 23, 2010 | 40.60 | 40.74 | 40.38 | 40.46 | 2,206,474 | -0.27(-0.66%) |
Dec 22, 2010 | 40.69 | 40.83 | 40.52 | 40.73 | 3,072,226 | -0.01(-0.04%) |
Dec 21, 2010 | 40.55 | 40.83 | 40.40 | 40.75 | 3,957,578 | +0.31(+0.76%) |
Dec 20, 2010 | 40.24 | 40.61 | 40.21 | 40.44 | 3,981,945 | +0.20(+0.49%) |
Dec 17, 2010 | 40.43 | 40.48 | 40.05 | 40.24 | 6,771,911 | -0.13(-0.32%) |
Dec 16, 2010 | 40.31 | 40.50 | 40.10 | 40.37 | 3,808,375 | +0.15(+0.38%) |
Dec 15, 2010 | 40.32 | 40.50 | 40.18 | 40.22 | 4,695,106 | -0.14(-0.34%) |
Dec 14, 2010 | 40.30 | 40.81 | 40.26 | 40.36 | 5,009,309 | +0.04(+0.09%) |
Dec 13, 2010 | 40.02 | 40.53 | 39.97 | 40.32 | 5,489,549 | +0.37(+0.93%) |
Dec 10, 2010 | 39.84 | 39.97 | 39.64 | 39.95 | 5,270,682 | +0.11(+0.27%) |
Dec 09, 2010 | 40.24 | 40.36 | 39.48 | 39.84 | 5,303,556 | -0.31(-0.78%) |
Dec 08, 2010 | 39.94 | 40.35 | 39.81 | 40.15 | 5,011,420 | +0.42(+1.06%) |
Dec 07, 2010 | 40.18 | 40.33 | 39.72 | 39.73 | 4,872,052 | -0.13(-0.33%) |
Dec 06, 2010 | 39.83 | 40.03 | 39.63 | 39.86 | 3,798,181 | +0.12(+0.29%) |
Dec 03, 2010 | 39.95 | 39.95 | 39.59 | 39.75 | 4,437,588 | -0.18(-0.45%) |
Dec 02, 2010 | 39.77 | 40.06 | 39.64 | 39.93 | 8,464,859 | +0.16(+0.40%) |
Dec 01, 2010 | 39.63 | 39.88 | 39.48 | 39.77 | 8,283,718 | +0.65(+1.67%) |
Nov 30, 2010 | 39.03 | 39.43 | 38.94 | 39.12 | 10,063,086 | -0.14(-0.35%) |
Nov 29, 2010 | 39.09 | 39.36 | 38.90 | 39.25 | 7,388,032 | -0.14(-0.35%) |
Nov 26, 2010 | 39.59 | 39.79 | 39.39 | 39.39 | 2,173,522 | -0.54(-1.34%) |
Nov 24, 2010 | 39.65 | 39.93 | 39.93 | 39.93 | 4,986,868 | +0.48(+1.23%) |
Nov 23, 2010 | 39.42 | 39.53 | 39.07 | 39.44 | 6,414,391 | -0.43(-1.07%) |
Nov 22, 2010 | 39.96 | 39.99 | 39.59 | 39.87 | 6,416,989 | -0.33(-0.83%) |
Nov 19, 2010 | 40.27 | 40.36 | 40.00 | 40.20 | 6,258,241 | -0.22(-0.54%) |
Nov 18, 2010 | 40.42 | 40.71 | 40.25 | 40.42 | 5,052,950 | +0.30(+0.76%) |
Nov 17, 2010 | 39.75 | 40.25 | 39.68 | 40.12 | 7,248,194 | +0.46(+1.17%) |
Nov 16, 2010 | 40.77 | 40.90 | 39.51 | 39.65 | 10,220,972 | -1.21(-2.96%) |
Nov 15, 2010 | 40.93 | 41.46 | 40.86 | 40.86 | 6,369,581 | +0.07(+0.16%) |
Nov 12, 2010 | 40.68 | 41.16 | 40.64 | 40.80 | 6,141,452 | -0.07(-0.18%) |
Nov 11, 2010 | 41.10 | 41.38 | 40.46 | 40.87 | 6,323,945 | -0.25(-0.62%) |
Nov 10, 2010 | 41.03 | 41.51 | 40.78 | 41.12 | 6,467,154 | +0.13(+0.32%) |
Nov 09, 2010 | 41.03 | 41.12 | 40.75 | 40.99 | 6,570,240 | +0.00(+0.00%) |
Nov 08, 2010 | 41.54 | 41.63 | 40.91 | 40.99 | 4,443,027 | -0.62(-1.50%) |
Nov 05, 2010 | 41.32 | 41.70 | 40.99 | 41.62 | 6,135,948 | +0.14(+0.35%) |
Nov 04, 2010 | 40.80 | 41.56 | 40.58 | 41.47 | 6,301,167 | +0.96(+2.38%) |
Nov 03, 2010 | 40.29 | 40.59 | 40.20 | 40.51 | 5,149,013 | +0.28(+0.70%) |
Nov 02, 2010 | 40.71 | 40.75 | 40.21 | 40.22 | 4,945,862 | -0.18(-0.45%) |
Nov 01, 2010 | 40.20 | 40.86 | 40.14 | 40.41 | 6,890,647 | +0.41(+1.03%) |
Oct 29, 2010 | 39.65 | 40.06 | 39.58 | 39.99 | 5,080,202 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.12 | 39.54 | 39.66 | 4,983,097 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.84 | 39.25 | 39.65 | 6,585,776 | -0.62(-1.55%) |
Oct 25, 2010 | 40.04 | 40.50 | 39.93 | 40.28 | 6,352,486 | +0.35(+0.89%) |
Oct 22, 2010 | 39.91 | 40.20 | 39.72 | 39.92 | 4,497,389 | +0.09(+0.22%) |
Oct 21, 2010 | 40.01 | 40.35 | 39.50 | 39.83 | 5,334,300 | +0.25(+0.62%) |
Oct 20, 2010 | 38.97 | 39.67 | 38.94 | 39.59 | 5,109,247 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.48 | 38.77 | 38.95 | 4,726,413 | -0.46(-1.18%) |
Oct 18, 2010 | 38.94 | 39.41 | 38.78 | 39.41 | 4,483,870 | +0.56(+1.44%) |
Oct 15, 2010 | 38.96 | 39.12 | 38.80 | 38.86 | 4,989,504 | +0.12(+0.32%) |
Oct 14, 2010 | 38.57 | 39.05 | 38.50 | 38.73 | 4,336,935 | +0.04(+0.09%) |
Oct 13, 2010 | 38.27 | 39.06 | 38.24 | 38.70 | 5,532,904 | +0.43(+1.12%) |
Oct 12, 2010 | 38.47 | 38.53 | 38.11 | 38.27 | 5,484,889 | -0.09(-0.25%) |
Oct 11, 2010 | 38.42 | 38.42 | 38.12 | 38.36 | 2,142,942 | +0.10(+0.27%) |
Oct 08, 2010 | 38.26 | 38.33 | 37.84 | 38.26 | 3,054,037 | +0.14(+0.38%) |
Oct 07, 2010 | 38.14 | 38.47 | 37.78 | 38.12 | 7,632 | -0.15(-0.40%) |
Oct 06, 2010 | 38.50 | 38.51 | 38.00 | 38.27 | 3,428,558 | -0.04(-0.09%) |
Oct 05, 2010 | 37.89 | 38.41 | 37.52 | 38.30 | 19,088 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.91 | 37.38 | 37.76 | 3,433,444 | +0.00(+0.00%) |