Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.55 | 25.69 | 24.90 | 24.93 | 23,894,598 | -1.41(-5.36%) |
Sep 29, 2011 | 27.35 | 27.61 | 25.77 | 26.34 | 19,369,128 | -0.18(-0.68%) |
Sep 28, 2011 | 28.14 | 28.60 | 26.45 | 26.52 | 19,508,488 | -1.63(-5.77%) |
Sep 27, 2011 | 28.85 | 29.32 | 27.87 | 28.15 | 26,931,716 | +0.59(+2.13%) |
Sep 26, 2011 | 26.13 | 27.63 | 25.39 | 27.56 | 25,437,766 | +1.69(+6.54%) |
Sep 23, 2011 | 26.51 | 26.84 | 25.74 | 25.87 | 28,224,536 | -0.86(-3.21%) |
Sep 22, 2011 | 27.04 | 27.67 | 26.19 | 26.73 | 32,636,846 | -1.94(-6.75%) |
Sep 21, 2011 | 31.01 | 31.38 | 28.56 | 28.66 | 36,906,456 | -2.36(-7.61%) |
Sep 20, 2011 | 31.47 | 31.60 | 30.81 | 31.02 | 22,111,922 | -0.23(-0.73%) |
Sep 19, 2011 | 31.78 | 31.81 | 31.05 | 31.25 | 15,932,452 | -1.32(-4.06%) |
Sep 16, 2011 | 33.06 | 33.16 | 32.13 | 32.57 | 15,850,951 | -0.25(-0.77%) |
Sep 15, 2011 | 32.69 | 33.06 | 32.34 | 32.83 | 15,222,120 | +0.68(+2.11%) |
Sep 14, 2011 | 32.03 | 32.67 | 30.63 | 32.15 | 38,827,688 | -0.11(-0.33%) |
Sep 13, 2011 | 32.36 | 32.98 | 31.41 | 32.25 | 22,592,288 | -0.06(-0.18%) |
Sep 12, 2011 | 31.58 | 32.70 | 31.38 | 32.31 | 19,761,304 | -0.08(-0.25%) |
Sep 09, 2011 | 33.53 | 33.58 | 32.08 | 32.39 | 18,999,468 | -1.59(-4.69%) |
Sep 08, 2011 | 34.60 | 35.19 | 33.76 | 33.99 | 14,809,509 | -0.55(-1.58%) |
Sep 07, 2011 | 34.21 | 34.56 | 33.58 | 34.53 | 15,539,645 | +1.15(+3.45%) |
Sep 06, 2011 | 32.20 | 33.46 | 32.08 | 33.38 | 18,765,498 | -0.55(-1.61%) |
Sep 02, 2011 | 34.57 | 34.71 | 33.59 | 33.93 | 13,269,316 | -1.21(-3.44%) |
Sep 01, 2011 | 36.49 | 36.62 | 35.12 | 35.14 | 16,900,170 | -1.10(-3.04%) |
Aug 31, 2011 | 36.16 | 37.15 | 35.80 | 36.24 | 20,967,916 | +0.77(+2.16%) |
Aug 30, 2011 | 34.71 | 35.83 | 34.40 | 35.47 | 17,923,312 | +0.58(+1.66%) |
Aug 29, 2011 | 34.72 | 34.97 | 34.07 | 34.89 | 15,580,539 | +1.10(+3.26%) |
Aug 26, 2011 | 32.08 | 34.26 | 32.03 | 33.79 | 19,683,390 | +1.29(+3.96%) |
Aug 25, 2011 | 33.58 | 33.65 | 32.37 | 32.51 | 25,032,242 | -0.59(-1.80%) |
Aug 24, 2011 | 32.85 | 33.17 | 31.90 | 33.10 | 17,413,264 | +0.33(+1.02%) |
Aug 23, 2011 | 30.60 | 32.78 | 29.99 | 32.77 | 23,103,834 | +2.37(+7.80%) |
Aug 22, 2011 | 32.37 | 32.40 | 30.29 | 30.39 | 25,439,620 | -0.61(-1.97%) |
Aug 19, 2011 | 32.63 | 33.92 | 30.81 | 31.01 | 31,777,128 | -2.29(-6.88%) |
Aug 18, 2011 | 35.63 | 35.63 | 32.82 | 33.30 | 33,750,020 | -3.75(-10.12%) |
Aug 17, 2011 | 38.04 | 38.30 | 36.71 | 37.04 | 15,068,322 | -0.38(-1.02%) |
Aug 16, 2011 | 38.33 | 38.58 | 36.85 | 37.43 | 16,803,440 | -1.39(-3.59%) |
Aug 15, 2011 | 37.53 | 39.04 | 37.53 | 38.82 | 17,054,794 | +1.75(+4.73%) |
Aug 12, 2011 | 37.64 | 37.72 | 36.68 | 37.07 | 13,957,374 | +0.20(+0.55%) |
Aug 11, 2011 | 35.73 | 37.49 | 35.05 | 36.87 | 20,533,090 | +1.57(+4.46%) |
Aug 10, 2011 | 35.93 | 36.93 | 34.70 | 35.29 | 27,275,070 | -1.18(-3.24%) |
Aug 09, 2011 | 36.71 | 36.71 | 34.09 | 36.47 | 26,170,946 | +1.89(+5.47%) |
Aug 08, 2011 | 36.71 | 37.16 | 34.12 | 34.58 | 29,419,166 | -3.80(-9.90%) |
Aug 05, 2011 | 39.53 | 40.00 | 36.56 | 38.38 | 31,534,346 | -0.77(-1.96%) |
Aug 04, 2011 | 42.32 | 42.37 | 39.04 | 39.15 | 28,643,932 | -4.10(-9.48%) |
Aug 03, 2011 | 43.00 | 43.29 | 41.21 | 43.25 | 20,858,248 | +0.33(+0.76%) |
Aug 02, 2011 | 43.95 | 44.86 | 42.91 | 42.92 | 15,222,054 | -1.44(-3.25%) |
Aug 01, 2011 | 45.56 | 45.64 | 43.70 | 44.36 | 11,034,962 | -0.24(-0.55%) |
Jul 29, 2011 | 43.99 | 44.98 | 43.65 | 44.61 | 11,103,224 | -0.11(-0.26%) |
Jul 28, 2011 | 44.93 | 45.84 | 44.71 | 44.72 | 13,951,227 | -0.11(-0.25%) |
Jul 27, 2011 | 45.69 | 46.21 | 44.75 | 44.84 | 13,792,019 | -1.26(-2.72%) |
Jul 26, 2011 | 46.87 | 46.89 | 45.73 | 46.09 | 14,082,638 | -0.59(-1.26%) |
Jul 25, 2011 | 46.10 | 47.09 | 46.06 | 46.68 | 11,545,041 | +0.06(+0.12%) |
Jul 22, 2011 | 46.62 | 46.96 | 45.94 | 46.62 | 14,928,070 | +0.22(+0.47%) |
Jul 21, 2011 | 45.28 | 46.46 | 45.17 | 46.40 | 23,574,112 | +1.35(+3.00%) |
Jul 20, 2011 | 45.37 | 45.60 | 44.67 | 45.05 | 14,316,816 | -0.09(-0.20%) |
Jul 19, 2011 | 43.95 | 45.16 | 43.93 | 45.14 | 17,908,348 | +1.84(+4.25%) |
Jul 18, 2011 | 43.62 | 44.17 | 42.79 | 43.30 | 22,254,018 | +0.03(+0.08%) |
Jul 15, 2011 | 42.66 | 43.36 | 42.60 | 43.26 | 15,525,889 | +1.02(+2.41%) |
Jul 14, 2011 | 43.25 | 43.26 | 42.07 | 42.24 | 16,625,837 | -0.64(-1.50%) |
Jul 13, 2011 | 42.77 | 43.81 | 42.74 | 42.89 | 14,535,949 | +0.33(+0.77%) |
Jul 12, 2011 | 42.58 | 43.20 | 42.31 | 42.56 | 11,121,155 | -0.22(-0.51%) |
Jul 11, 2011 | 43.08 | 43.68 | 42.44 | 42.78 | 13,944,612 | -1.26(-2.87%) |
Jul 08, 2011 | 42.88 | 44.05 | 42.82 | 44.05 | 12,651,544 | -0.21(-0.48%) |
Jul 07, 2011 | 43.30 | 44.46 | 43.28 | 44.26 | 19,152,582 | +1.34(+3.11%) |
Jul 06, 2011 | 42.37 | 42.97 | 42.01 | 42.92 | 12,845,848 | +0.42(+0.98%) |
Jul 05, 2011 | 41.73 | 42.79 | 41.54 | 42.51 | 13,104,213 | +0.70(+1.68%) |
Jul 01, 2011 | 41.56 | 41.88 | 40.84 | 41.80 | 10,405,611 | +0.24(+0.57%) |
Jun 30, 2011 | 40.86 | 41.89 | 40.81 | 41.57 | 14,911,026 | +0.96(+2.37%) |
Jun 29, 2011 | 39.99 | 41.46 | 39.92 | 40.61 | 22,554,238 | +0.92(+2.32%) |
Jun 28, 2011 | 38.37 | 40.00 | 38.30 | 39.69 | 17,580,856 | +2.00(+5.32%) |
Jun 27, 2011 | 37.17 | 37.93 | 36.83 | 37.68 | 7,784,899 | +0.29(+0.79%) |
Jun 24, 2011 | 38.44 | 38.53 | 37.30 | 37.39 | 12,498,590 | -0.98(-2.55%) |
Jun 23, 2011 | 37.71 | 38.50 | 36.96 | 38.37 | 14,080,794 | -0.03(-0.08%) |
Jun 22, 2011 | 38.40 | 38.93 | 38.26 | 38.40 | 10,531,670 | -0.02(-0.04%) |
Jun 21, 2011 | 38.38 | 38.74 | 38.04 | 38.41 | 11,228,178 | +0.57(+1.51%) |
Jun 20, 2011 | 37.51 | 37.94 | 37.51 | 37.84 | 14,371,751 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.25 | 37.14 | 37.51 | 22,429,204 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.69 | 37.53 | 37.81 | 16,603,984 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.28 | 37.75 | 38.12 | 17,385,198 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.36 | 38.50 | 39.03 | 14,297,514 | +0.84(+2.20%) |
Jun 13, 2011 | 39.17 | 39.34 | 37.52 | 38.19 | 13,456,354 | -0.93(-2.37%) |
Jun 10, 2011 | 39.69 | 39.69 | 39.07 | 39.12 | 11,266,642 | -0.80(-2.00%) |
Jun 09, 2011 | 39.10 | 40.14 | 38.92 | 39.92 | 13,620,245 | +1.05(+2.70%) |
Jun 08, 2011 | 39.20 | 39.51 | 38.60 | 38.87 | 14,309,800 | -0.33(-0.85%) |
Jun 07, 2011 | 39.38 | 40.08 | 39.15 | 39.20 | 11,147,255 | +0.05(+0.12%) |
Jun 06, 2011 | 40.84 | 41.04 | 38.92 | 39.16 | 19,012,550 | -1.83(-4.46%) |
Jun 03, 2011 | 40.10 | 41.76 | 40.04 | 40.98 | 14,426,271 | +2.34(+6.05%) |
May 24, 2011 | 38.20 | 39.04 | 38.12 | 38.64 | 13,887,294 | +1.09(+2.90%) |
May 23, 2011 | 37.53 | 37.95 | 37.30 | 37.55 | 11,061,580 | -0.83(-2.16%) |
May 20, 2011 | 38.18 | 38.78 | 37.69 | 38.38 | 13,571,475 | +0.23(+0.60%) |
May 19, 2011 | 38.21 | 38.48 | 37.67 | 38.15 | 9,179,342 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.99 | 38.20 | 14,978,932 | +1.33(+3.60%) |
May 17, 2011 | 36.72 | 37.17 | 36.18 | 36.88 | 15,294,470 | -0.08(-0.22%) |
May 16, 2011 | 37.29 | 37.88 | 36.85 | 36.96 | 14,686,819 | -0.46(-1.24%) |
May 13, 2011 | 38.05 | 38.33 | 37.15 | 37.42 | 14,298,511 | -0.52(-1.37%) |
May 12, 2011 | 37.66 | 38.46 | 36.92 | 37.94 | 14,798,480 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.77 | 17,149,676 | -1.59(-4.05%) |
May 10, 2011 | 39.24 | 39.65 | 38.80 | 39.37 | 9,748,285 | +0.27(+0.69%) |
May 09, 2011 | 38.30 | 39.28 | 38.30 | 39.10 | 9,771,809 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.97 | 13,035,258 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.64 | 37.57 | 38.11 | 19,044,598 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.52 | 14,059,769 | -0.44(-1.13%) |
May 03, 2011 | 39.47 | 39.58 | 38.59 | 38.96 | 14,137,969 | -0.84(-2.11%) |
May 02, 2011 | 39.71 | 39.87 | 39.42 | 39.80 | 11,774,262 | -1.27(-3.09%) |
Apr 29, 2011 | 40.94 | 41.29 | 40.62 | 41.07 | 8,976,707 | +0.18(+0.44%) |
Apr 28, 2011 | 40.81 | 41.44 | 40.38 | 40.89 | 10,785,902 | -0.20(-0.48%) |
Apr 27, 2011 | 41.78 | 41.86 | 40.11 | 41.08 | 15,403,635 | -0.37(-0.90%) |
Apr 26, 2011 | 40.93 | 41.69 | 40.80 | 41.46 | 12,359,994 | +0.27(+0.65%) |
Apr 25, 2011 | 41.13 | 41.24 | 40.43 | 41.19 | 9,789,003 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.36 | 39.42 | 41.07 | 22,245,528 | +0.65(+1.61%) |
Apr 20, 2011 | 40.42 | 40.63 | 40.16 | 40.42 | 14,343,684 | +0.55(+1.37%) |
Apr 19, 2011 | 38.25 | 39.89 | 38.21 | 39.87 | 21,835,744 | +1.52(+3.97%) |
Apr 18, 2011 | 38.19 | 38.88 | 37.12 | 38.35 | 25,528,394 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.13 | 37.15 | 38.09 | 17,783,706 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.61 | 37.54 | 15,615,406 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.49 | 36.55 | 37.02 | 13,354,818 | +0.14(+0.37%) |
Apr 12, 2011 | 37.77 | 37.86 | 36.28 | 36.89 | 23,804,586 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.54 | 37.92 | 38.18 | 14,791,545 | -0.98(-2.49%) |
Apr 08, 2011 | 39.35 | 39.97 | 39.01 | 39.16 | 11,824,594 | -0.08(-0.21%) |
Apr 07, 2011 | 39.26 | 39.55 | 38.89 | 39.24 | 12,209,303 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.82 | 39.02 | 39.38 | 14,399,265 | -1.07(-2.65%) |
Apr 05, 2011 | 40.18 | 40.65 | 39.97 | 40.46 | 11,617,210 | +0.19(+0.46%) |
Apr 04, 2011 | 40.47 | 41.12 | 40.20 | 40.27 | 12,642,492 | +0.13(+0.32%) |
Apr 01, 2011 | 40.86 | 41.28 | 39.97 | 40.14 | 17,163,302 | -0.41(-1.00%) |
Mar 31, 2011 | 40.61 | 41.06 | 40.19 | 40.55 | 16,983,554 | +0.28(+0.69%) |
Mar 30, 2011 | 40.27 | 40.27 | 40.27 | 40.27 | 19,899,024 | +0.41(+1.02%) |
Mar 29, 2011 | 38.61 | 40.00 | 38.54 | 39.86 | 23,424,290 | +0.89(+2.30%) |
Mar 28, 2011 | 37.46 | 39.68 | 37.36 | 38.97 | 23,302,870 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.18 | 37.45 | 12,000,975 | +0.06(+0.15%) |
Mar 24, 2011 | 37.92 | 37.95 | 36.81 | 37.40 | 14,856,578 | -0.34(-0.91%) |
Mar 23, 2011 | 37.20 | 37.87 | 37.01 | 37.74 | 11,488,045 | +0.56(+1.51%) |
Mar 22, 2011 | 37.20 | 37.37 | 36.53 | 37.18 | 11,316,585 | -0.02(-0.07%) |
Mar 21, 2011 | 36.88 | 37.22 | 36.72 | 37.20 | 10,702,841 | +1.25(+3.48%) |
Mar 18, 2011 | 36.59 | 36.59 | 35.64 | 35.95 | 13,201,176 | -0.14(-0.38%) |
Mar 17, 2011 | 35.49 | 36.27 | 35.49 | 36.09 | 12,856,290 | +1.16(+3.31%) |
Mar 16, 2011 | 35.94 | 36.14 | 34.59 | 34.93 | 19,457,056 | -0.87(-2.43%) |
Mar 15, 2011 | 35.56 | 36.20 | 35.56 | 35.80 | 17,577,094 | -0.85(-2.33%) |
Mar 14, 2011 | 35.93 | 36.75 | 35.49 | 36.66 | 13,575,450 | +0.49(+1.35%) |
Mar 11, 2011 | 34.81 | 36.39 | 34.57 | 36.17 | 17,866,704 | +0.58(+1.62%) |
Mar 10, 2011 | 36.16 | 36.26 | 35.32 | 35.59 | 14,789,371 | -1.24(-3.36%) |
Mar 09, 2011 | 37.09 | 37.62 | 36.67 | 36.83 | 8,632,596 | -0.37(-0.98%) |
Mar 08, 2011 | 37.96 | 38.00 | 36.69 | 37.19 | 12,823,020 | -0.59(-1.55%) |
Mar 07, 2011 | 38.21 | 38.54 | 37.42 | 37.78 | 10,963,524 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.58 | 38.11 | 11,686,875 | -0.49(-1.26%) |
Mar 03, 2011 | 38.11 | 38.67 | 37.67 | 38.59 | 11,075,917 | +0.98(+2.60%) |
Mar 02, 2011 | 37.67 | 37.86 | 36.48 | 37.62 | 15,572,738 | -0.07(-0.19%) |
Mar 01, 2011 | 38.65 | 38.71 | 37.58 | 37.69 | 15,688,265 | -0.50(-1.30%) |
Feb 28, 2011 | 38.49 | 38.61 | 37.41 | 38.19 | 16,123,840 | +0.00(+0.00%) |
Feb 25, 2011 | 37.16 | 38.31 | 37.03 | 38.19 | 15,393,835 | +1.20(+3.25%) |
Feb 24, 2011 | 38.05 | 38.41 | 36.51 | 36.99 | 21,424,974 | -1.45(-3.78%) |
Feb 23, 2011 | 37.92 | 38.60 | 37.68 | 38.44 | 16,161,474 | +0.60(+1.59%) |
Feb 22, 2011 | 39.38 | 39.49 | 37.50 | 37.84 | 17,913,744 | -1.23(-3.14%) |
Feb 18, 2011 | 39.41 | 39.53 | 38.77 | 39.06 | 13,193,054 | -0.26(-0.66%) |
Feb 17, 2011 | 38.02 | 39.66 | 37.94 | 39.32 | 18,618,328 | +0.76(+1.98%) |
Feb 16, 2011 | 37.29 | 38.72 | 37.13 | 38.56 | 22,094,948 | +1.58(+4.28%) |
Feb 15, 2011 | 37.18 | 37.46 | 36.72 | 36.98 | 12,656,662 | -0.08(-0.22%) |
Feb 14, 2011 | 36.05 | 37.48 | 35.91 | 37.06 | 15,360,512 | +0.81(+2.24%) |
Feb 11, 2011 | 36.31 | 36.60 | 35.69 | 36.25 | 13,721,491 | -0.12(-0.33%) |
Feb 10, 2011 | 35.43 | 36.39 | 35.21 | 36.37 | 18,028,284 | +0.68(+1.91%) |
Feb 09, 2011 | 36.51 | 36.62 | 35.43 | 35.69 | 17,110,282 | -0.83(-2.27%) |
Feb 08, 2011 | 36.98 | 37.09 | 35.60 | 36.51 | 28,409,128 | -0.98(-2.62%) |
Feb 07, 2011 | 37.47 | 38.34 | 37.35 | 37.50 | 15,026,092 | +0.21(+0.57%) |
Feb 04, 2011 | 37.96 | 38.10 | 36.81 | 37.29 | 18,221,786 | -0.32(-0.84%) |
Feb 03, 2011 | 37.81 | 38.11 | 37.30 | 37.60 | 22,096,500 | -0.24(-0.64%) |
Feb 02, 2011 | 36.94 | 38.08 | 36.70 | 37.85 | 19,398,572 | +0.89(+2.42%) |
Feb 01, 2011 | 36.75 | 37.15 | 36.42 | 36.95 | 19,256,322 | +0.41(+1.13%) |
Jan 31, 2011 | 35.72 | 36.86 | 35.53 | 36.54 | 21,426,234 | +0.91(+2.55%) |
Jan 28, 2011 | 35.35 | 35.73 | 34.87 | 35.63 | 19,917,936 | +0.58(+1.64%) |
Jan 27, 2011 | 35.54 | 35.68 | 34.30 | 35.05 | 20,769,346 | -0.19(-0.53%) |
Jan 26, 2011 | 33.06 | 35.44 | 32.97 | 35.24 | 36,449,452 | +2.60(+7.96%) |
Jan 25, 2011 | 32.54 | 32.76 | 32.05 | 32.64 | 23,374,684 | +0.53(+1.64%) |
Jan 24, 2011 | 31.93 | 32.74 | 31.15 | 32.11 | 30,366,474 | +0.29(+0.92%) |
Jan 21, 2011 | 32.50 | 32.88 | 31.54 | 31.82 | 19,767,422 | +0.11(+0.33%) |
Jan 20, 2011 | 31.60 | 32.00 | 30.88 | 31.72 | 16,008,165 | -0.15(-0.46%) |
Jan 19, 2011 | 32.45 | 32.53 | 31.67 | 31.86 | 13,520,676 | -0.65(-2.00%) |
Jan 18, 2011 | 32.46 | 32.63 | 31.85 | 32.51 | 12,540,910 | +0.04(+0.13%) |
Jan 14, 2011 | 31.67 | 32.49 | 31.36 | 32.47 | 13,318,908 | +0.62(+1.94%) |
Jan 13, 2011 | 32.53 | 32.66 | 31.61 | 31.85 | 13,532,562 | -0.54(-1.65%) |
Jan 12, 2011 | 32.34 | 32.64 | 32.10 | 32.39 | 9,996,825 | +0.41(+1.30%) |
Jan 11, 2011 | 31.47 | 32.16 | 31.38 | 31.98 | 14,521,368 | +0.98(+3.17%) |
Jan 10, 2011 | 31.02 | 31.24 | 30.61 | 30.99 | 15,871,991 | -0.23(-0.73%) |
Jan 07, 2011 | 31.07 | 31.72 | 30.75 | 31.22 | 18,712,786 | +0.19(+0.60%) |
Jan 06, 2011 | 32.21 | 32.24 | 30.59 | 31.03 | 27,634,578 | -0.97(-3.04%) |
Jan 05, 2011 | 31.91 | 32.14 | 31.32 | 32.01 | 22,935,564 | -0.11(-0.33%) |
Jan 04, 2011 | 33.27 | 33.36 | 31.93 | 32.11 | 15,483,475 | -1.17(-3.51%) |
Jan 03, 2011 | 33.57 | 33.68 | 33.08 | 33.28 | 9,589,139 | +0.13(+0.39%) |
Dec 31, 2010 | 33.23 | 33.40 | 32.95 | 33.15 | 5,389,943 | -0.15(-0.44%) |
Dec 30, 2010 | 33.03 | 33.41 | 32.94 | 33.30 | 7,416,354 | +0.26(+0.79%) |
Dec 29, 2010 | 32.23 | 33.16 | 32.06 | 33.04 | 9,661,610 | +0.86(+2.67%) |
Dec 28, 2010 | 32.42 | 32.53 | 32.06 | 32.18 | 7,060,243 | -0.19(-0.58%) |
Dec 27, 2010 | 32.64 | 32.64 | 32.11 | 32.37 | 5,383,752 | -0.37(-1.14%) |
Dec 23, 2010 | 32.82 | 32.88 | 32.58 | 32.74 | 4,828,781 | -0.07(-0.22%) |
Dec 22, 2010 | 32.77 | 32.94 | 32.52 | 32.81 | 7,882,854 | +0.10(+0.30%) |
Dec 21, 2010 | 32.80 | 32.87 | 32.45 | 32.71 | 9,210,235 | +0.11(+0.35%) |
Dec 20, 2010 | 32.83 | 32.96 | 32.24 | 32.60 | 10,626,369 | +0.21(+0.65%) |
Dec 17, 2010 | 32.76 | 33.03 | 32.19 | 32.39 | 16,509,405 | -0.31(-0.94%) |
Dec 16, 2010 | 32.27 | 32.76 | 31.87 | 32.70 | 11,312,534 | +0.39(+1.21%) |
Dec 15, 2010 | 32.88 | 33.42 | 32.27 | 32.31 | 16,772,440 | -1.05(-3.14%) |
Dec 14, 2010 | 33.28 | 33.88 | 33.11 | 33.36 | 11,216,334 | -0.06(-0.17%) |
Dec 13, 2010 | 33.01 | 33.85 | 32.89 | 33.41 | 15,923,990 | +0.76(+2.31%) |
Dec 10, 2010 | 32.97 | 33.12 | 32.54 | 32.66 | 11,686,619 | -0.19(-0.59%) |
Dec 09, 2010 | 32.85 | 33.05 | 32.52 | 32.85 | 10,216,734 | +0.19(+0.57%) |
Dec 08, 2010 | 32.71 | 33.44 | 32.32 | 32.67 | 22,085,044 | -0.12(-0.37%) |
Dec 07, 2010 | 33.75 | 33.85 | 32.53 | 32.79 | 28,798,368 | -0.36(-1.08%) |
Dec 06, 2010 | 33.29 | 33.41 | 32.65 | 33.14 | 12,829,341 | -0.27(-0.80%) |
Dec 03, 2010 | 32.76 | 33.60 | 32.72 | 33.41 | 18,899,128 | +0.44(+1.33%) |
Dec 02, 2010 | 31.86 | 33.10 | 31.86 | 32.97 | 21,218,680 | +1.15(+3.62%) |
Dec 01, 2010 | 31.34 | 32.03 | 31.34 | 31.82 | 16,512,137 | +1.17(+3.81%) |
Nov 30, 2010 | 30.12 | 31.17 | 29.71 | 30.65 | 19,145,978 | -0.02(-0.08%) |
Nov 29, 2010 | 29.58 | 30.82 | 29.17 | 30.68 | 18,133,700 | +1.06(+3.58%) |
Nov 26, 2010 | 29.77 | 30.07 | 29.52 | 29.61 | 5,163,867 | -0.66(-2.17%) |
Nov 24, 2010 | 29.68 | 30.27 | 30.27 | 30.27 | 12,369,121 | +0.74(+2.50%) |
Nov 23, 2010 | 29.73 | 29.83 | 29.18 | 29.53 | 19,379,612 | -0.69(-2.28%) |
Nov 22, 2010 | 30.19 | 30.41 | 29.55 | 30.22 | 19,219,682 | -0.57(-1.84%) |
Nov 19, 2010 | 30.32 | 30.82 | 29.77 | 30.79 | 21,452,820 | +0.36(+1.20%) |
Nov 18, 2010 | 28.96 | 30.60 | 28.82 | 30.43 | 27,548,776 | +1.67(+5.80%) |
Nov 17, 2010 | 28.35 | 28.96 | 28.00 | 28.76 | 13,737,149 | +0.38(+1.34%) |
Nov 16, 2010 | 28.61 | 28.86 | 28.08 | 28.38 | 18,538,648 | -1.17(-3.95%) |
Nov 15, 2010 | 29.56 | 29.76 | 28.98 | 29.54 | 19,039,466 | +0.53(+1.81%) |
Nov 12, 2010 | 29.01 | 29.48 | 28.65 | 29.02 | 19,776,662 | -0.40(-1.35%) |
Nov 11, 2010 | 28.02 | 29.42 | 28.02 | 29.41 | 35,921,356 | +1.18(+4.19%) |
Nov 10, 2010 | 27.27 | 28.30 | 26.95 | 28.23 | 33,966,524 | +1.32(+4.91%) |
Nov 09, 2010 | 27.23 | 27.53 | 26.71 | 26.91 | 22,502,862 | +0.96(+3.72%) |
Nov 08, 2010 | 25.81 | 27.17 | 25.72 | 25.95 | 32,605,880 | +0.09(+0.34%) |
Nov 05, 2010 | 26.56 | 26.72 | 25.48 | 25.86 | 30,656,176 | -0.75(-2.83%) |
Nov 04, 2010 | 26.21 | 26.78 | 25.96 | 26.61 | 26,631,806 | +0.94(+3.66%) |
Nov 03, 2010 | 25.65 | 25.71 | 25.07 | 25.67 | 32,953,334 | +0.23(+0.92%) |
Nov 02, 2010 | 25.70 | 25.91 | 24.85 | 25.44 | 30,149,320 | -0.02(-0.06%) |
Nov 01, 2010 | 26.02 | 26.37 | 25.20 | 25.45 | 30,996,894 | -0.36(-1.38%) |
Oct 29, 2010 | 24.46 | 25.91 | 24.29 | 25.81 | 56,816,140 | +0.15(+0.57%) |
Oct 28, 2010 | 28.13 | 28.16 | 23.38 | 25.66 | 120,785,776 | -2.22(-7.96%) |
Oct 27, 2010 | 27.85 | 27.94 | 27.35 | 27.88 | 13,587,299 | +0.11(+0.41%) |
Oct 25, 2010 | 27.99 | 28.40 | 27.72 | 27.77 | 15,926,962 | +0.08(+0.29%) |
Oct 22, 2010 | 27.64 | 28.35 | 27.64 | 27.69 | 16,947,354 | +0.37(+1.36%) |
Oct 21, 2010 | 27.57 | 27.93 | 27.14 | 27.31 | 18,129,396 | -0.06(-0.21%) |
Oct 20, 2010 | 26.87 | 27.59 | 26.78 | 27.37 | 18,928,268 | +0.49(+1.84%) |
Oct 19, 2010 | 27.23 | 27.25 | 26.50 | 26.88 | 23,825,710 | -0.74(-2.67%) |
Oct 18, 2010 | 27.34 | 27.93 | 27.09 | 27.61 | 38,611,532 | -1.40(-4.83%) |
Oct 15, 2010 | 28.59 | 29.07 | 28.20 | 29.02 | 19,197,444 | +0.60(+2.11%) |
Oct 14, 2010 | 28.72 | 28.92 | 28.09 | 28.42 | 17,267,866 | -0.45(-1.54%) |
Oct 13, 2010 | 28.56 | 29.04 | 28.44 | 28.86 | 14,356,021 | +0.64(+2.27%) |
Oct 12, 2010 | 27.94 | 28.44 | 27.48 | 28.22 | 13,476,241 | +0.23(+0.81%) |
Oct 11, 2010 | 28.15 | 28.46 | 27.87 | 27.99 | 10,723,397 | -0.14(-0.49%) |
Oct 08, 2010 | 28.13 | 28.34 | 27.35 | 28.13 | 13,754,665 | +0.90(+3.30%) |
Oct 07, 2010 | 27.72 | 27.74 | 26.95 | 27.23 | 15,084 | -0.28(-1.03%) |
Oct 06, 2010 | 27.60 | 27.82 | 27.31 | 27.52 | 12,571,872 | -0.07(-0.26%) |
Oct 05, 2010 | 27.07 | 27.74 | 27.01 | 27.59 | 9,219 | +0.83(+3.12%) |
Oct 04, 2010 | 26.96 | 27.17 | 26.42 | 26.76 | 12,433,599 | -0.24(-0.90%) |