Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.11 | 34.77 | 34.11 | 34.74 | 24,037,996 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.36 | 32.77 | 33.19 | 17,364,312 | +0.42(+1.29%) |
Nov 28, 2011 | 33.16 | 33.26 | 32.49 | 32.77 | 20,411,424 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,777 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.60 | 32.60 | 17,721,592 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.19 | 13,924,555 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.06 | 33.54 | 17,193,892 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.74 | 16,490,821 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.53 | 33.60 | 33.89 | 17,775,110 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.81 | 33.98 | 20,593,146 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,537,671 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.13 | 34.65 | 34.93 | 16,970,264 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.45 | 35.06 | 35.14 | 13,464,560 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.17 | 34.80 | 12,863,234 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,056,822 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,853,473 | +0.57(+1.62%) |
Nov 07, 2011 | 34.50 | 35.01 | 34.31 | 34.87 | 12,439,457 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,854,446 | +0.10(+0.30%) |
Nov 03, 2011 | 33.99 | 34.48 | 33.59 | 34.34 | 19,012,214 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,892,349 | +0.57(+1.74%) |
Nov 01, 2011 | 33.08 | 33.54 | 32.76 | 33.09 | 23,525,232 | -0.84(-2.48%) |
Oct 31, 2011 | 34.43 | 34.53 | 33.93 | 33.93 | 21,185,336 | -1.02(-2.91%) |
Oct 28, 2011 | 35.45 | 35.55 | 34.84 | 34.95 | 30,773,790 | -0.54(-1.52%) |
Oct 27, 2011 | 35.67 | 35.90 | 35.29 | 35.49 | 24,881,200 | +0.47(+1.34%) |
Oct 26, 2011 | 35.14 | 35.30 | 34.18 | 35.02 | 18,687,420 | +0.59(+1.71%) |
Oct 25, 2011 | 35.17 | 35.17 | 34.32 | 34.43 | 22,541,762 | -0.70(-2.00%) |
Oct 24, 2011 | 34.99 | 35.27 | 34.76 | 35.13 | 14,954,921 | +0.14(+0.40%) |
Oct 21, 2011 | 34.59 | 35.07 | 34.53 | 34.99 | 18,463,484 | +0.76(+2.22%) |
Oct 20, 2011 | 33.85 | 34.40 | 33.61 | 34.23 | 17,615,684 | +0.35(+1.02%) |
Oct 19, 2011 | 33.78 | 34.43 | 33.64 | 33.89 | 18,187,468 | +0.17(+0.51%) |
Oct 18, 2011 | 33.17 | 34.10 | 33.07 | 33.72 | 20,420,606 | +0.42(+1.27%) |
Oct 17, 2011 | 33.48 | 33.69 | 33.02 | 33.29 | 13,306,874 | -0.32(-0.94%) |
Oct 14, 2011 | 33.13 | 33.61 | 33.04 | 33.61 | 15,506,262 | +0.95(+2.91%) |
Oct 13, 2011 | 32.25 | 32.79 | 32.20 | 32.66 | 17,317,102 | -0.07(-0.22%) |
Oct 12, 2011 | 32.66 | 33.05 | 32.41 | 32.73 | 17,494,466 | +0.40(+1.24%) |
Oct 11, 2011 | 32.01 | 32.50 | 31.97 | 32.33 | 18,253,760 | +0.03(+0.10%) |
Oct 10, 2011 | 31.61 | 32.37 | 31.57 | 32.30 | 16,783,630 | +1.35(+4.35%) |
Oct 07, 2011 | 31.24 | 31.40 | 30.61 | 30.95 | 18,790,538 | -0.09(-0.30%) |
Oct 06, 2011 | 30.69 | 31.08 | 30.61 | 31.04 | 19,665,308 | +0.20(+0.66%) |
Oct 05, 2011 | 30.45 | 30.88 | 30.02 | 30.84 | 25,992,894 | +0.80(+2.67%) |
Oct 04, 2011 | 28.97 | 30.08 | 28.29 | 30.04 | 26,227,424 | +0.62(+2.10%) |
Oct 03, 2011 | 30.23 | 30.35 | 29.40 | 29.42 | 24,274,892 | -1.12(-3.68%) |
Sep 30, 2011 | 30.38 | 31.18 | 30.38 | 30.55 | 21,322,432 | -0.51(-1.63%) |
Sep 29, 2011 | 31.19 | 31.20 | 30.43 | 31.05 | 28,043,032 | +0.55(+1.80%) |
Sep 28, 2011 | 30.77 | 31.61 | 30.41 | 30.50 | 19,909,650 | -0.50(-1.60%) |
Sep 27, 2011 | 31.56 | 31.81 | 30.82 | 31.00 | 19,445,308 | +0.06(+0.20%) |
Sep 26, 2011 | 30.36 | 30.98 | 29.81 | 30.94 | 21,189,052 | +0.78(+2.59%) |
Sep 23, 2011 | 29.84 | 30.51 | 29.81 | 30.16 | 19,013,092 | -0.17(-0.57%) |
Sep 22, 2011 | 30.39 | 30.55 | 29.83 | 30.33 | 32,768,188 | -1.00(-3.20%) |
Sep 21, 2011 | 32.24 | 32.42 | 31.33 | 31.33 | 19,656,004 | -0.99(-3.07%) |
Sep 20, 2011 | 32.36 | 32.91 | 32.18 | 32.33 | 16,991,232 | +0.12(+0.36%) |
Sep 19, 2011 | 31.79 | 32.43 | 31.54 | 32.21 | 17,356,720 | -0.25(-0.77%) |
Sep 16, 2011 | 32.51 | 32.56 | 31.96 | 32.46 | 30,983,152 | +0.18(+0.55%) |
Sep 15, 2011 | 32.08 | 32.34 | 31.87 | 32.28 | 19,205,992 | +0.46(+1.44%) |
Sep 14, 2011 | 31.37 | 32.26 | 31.03 | 31.82 | 20,806,536 | +0.58(+1.87%) |
Sep 13, 2011 | 31.10 | 31.49 | 30.77 | 31.24 | 16,218,114 | +0.25(+0.81%) |
Sep 12, 2011 | 30.59 | 31.00 | 30.37 | 30.99 | 24,495,754 | +0.00(+0.02%) |
Sep 09, 2011 | 31.34 | 31.72 | 30.81 | 30.99 | 25,323,190 | -0.80(-2.50%) |
Sep 08, 2011 | 32.32 | 32.56 | 31.54 | 31.78 | 21,689,748 | -0.69(-2.12%) |
Sep 07, 2011 | 32.16 | 32.51 | 32.02 | 32.47 | 18,258,450 | +0.78(+2.45%) |
Sep 06, 2011 | 30.98 | 31.76 | 30.78 | 31.69 | 22,847,684 | -0.36(-1.11%) |
Sep 02, 2011 | 32.04 | 32.28 | 31.71 | 32.05 | 18,085,240 | -0.74(-2.25%) |
Sep 01, 2011 | 33.12 | 33.22 | 32.63 | 32.79 | 18,564,374 | -0.05(-0.15%) |
Aug 31, 2011 | 32.95 | 33.17 | 32.59 | 32.84 | 18,706,396 | +0.11(+0.34%) |
Aug 30, 2011 | 32.24 | 32.96 | 31.95 | 32.73 | 22,722,880 | +0.03(+0.09%) |
Aug 29, 2011 | 32.17 | 32.73 | 32.12 | 32.70 | 16,656,533 | +1.10(+3.46%) |
Aug 26, 2011 | 31.01 | 31.85 | 30.63 | 31.60 | 16,013,532 | +0.35(+1.13%) |
Aug 25, 2011 | 32.13 | 32.26 | 31.12 | 31.25 | 15,801,065 | -0.65(-2.03%) |
Aug 24, 2011 | 31.54 | 31.94 | 31.26 | 31.90 | 15,889,405 | +0.20(+0.62%) |
Aug 23, 2011 | 30.64 | 31.70 | 30.63 | 31.70 | 24,184,336 | +1.15(+3.76%) |
Aug 22, 2011 | 31.54 | 31.69 | 30.40 | 30.55 | 18,431,246 | -0.13(-0.41%) |
Aug 19, 2011 | 30.43 | 31.33 | 30.39 | 30.68 | 28,467,064 | -0.10(-0.31%) |
Aug 18, 2011 | 31.60 | 31.61 | 30.43 | 30.77 | 34,214,132 | -1.46(-4.53%) |
Aug 17, 2011 | 32.46 | 32.62 | 32.02 | 32.23 | 15,254,364 | +0.13(+0.42%) |
Aug 16, 2011 | 32.24 | 32.35 | 31.72 | 32.10 | 19,945,742 | -0.45(-1.39%) |
Aug 15, 2011 | 32.35 | 32.92 | 32.22 | 32.55 | 20,519,560 | +0.69(+2.16%) |
Aug 12, 2011 | 32.10 | 32.38 | 31.51 | 31.86 | 22,731,546 | +0.26(+0.81%) |
Aug 11, 2011 | 30.41 | 32.04 | 30.10 | 31.61 | 32,700,020 | +1.36(+4.48%) |
Aug 10, 2011 | 31.11 | 31.44 | 29.93 | 30.25 | 31,967,894 | -0.89(-2.87%) |
Aug 09, 2011 | 31.44 | 31.21 | 29.14 | 31.14 | 45,923,860 | +1.27(+4.26%) |
Aug 08, 2011 | 31.44 | 32.55 | 29.83 | 29.87 | 59,906,224 | -2.81(-8.61%) |
Aug 05, 2011 | 32.38 | 33.32 | 31.48 | 32.68 | 39,039,812 | +0.40(+1.24%) |
Aug 04, 2011 | 33.48 | 33.53 | 32.22 | 32.28 | 32,796,910 | -1.76(-5.16%) |
Aug 03, 2011 | 34.08 | 34.38 | 33.47 | 34.04 | 25,111,076 | -0.03(-0.10%) |
Aug 02, 2011 | 34.50 | 34.94 | 34.06 | 34.07 | 20,156,662 | -0.66(-1.89%) |
Aug 01, 2011 | 35.44 | 35.44 | 34.46 | 34.73 | 18,617,918 | +0.00(+0.00%) |
Jul 29, 2011 | 34.74 | 35.07 | 34.47 | 34.73 | 20,927,792 | -0.38(-1.07%) |
Jul 28, 2011 | 35.26 | 35.47 | 35.00 | 35.10 | 16,626,867 | -0.17(-0.49%) |
Jul 27, 2011 | 35.79 | 35.93 | 35.27 | 35.28 | 20,980,184 | -0.23(-0.65%) |
Jul 26, 2011 | 35.97 | 36.04 | 35.45 | 35.51 | 20,264,434 | -0.45(-1.26%) |
Jul 25, 2011 | 35.97 | 36.31 | 35.86 | 35.96 | 17,527,694 | -0.34(-0.94%) |
Jul 22, 2011 | 36.52 | 36.59 | 36.22 | 36.31 | 16,804,494 | -0.27(-0.73%) |
Jul 21, 2011 | 36.09 | 36.66 | 35.94 | 36.57 | 17,771,176 | +0.66(+1.83%) |
Jul 20, 2011 | 36.24 | 36.30 | 35.86 | 35.92 | 18,632,276 | -0.15(-0.42%) |
Jul 19, 2011 | 36.34 | 36.52 | 35.72 | 36.07 | 22,780,358 | -0.00(-0.01%) |
Jul 18, 2011 | 36.51 | 36.55 | 35.96 | 36.07 | 47,352,868 | -0.47(-1.28%) |
Jul 15, 2011 | 36.63 | 36.83 | 36.41 | 36.54 | 87,213,616 | +0.39(+1.07%) |
Jul 14, 2011 | 38.31 | 38.32 | 36.10 | 36.15 | 129,500,184 | +0.58(+1.63%) |
Jul 13, 2011 | 35.59 | 36.01 | 35.38 | 35.58 | 15,533,744 | +0.03(+0.08%) |
Jul 12, 2011 | 35.50 | 35.96 | 35.38 | 35.55 | 15,241,172 | -0.17(-0.48%) |
Jul 11, 2011 | 35.78 | 35.90 | 35.58 | 35.72 | 13,731,883 | -0.58(-1.59%) |
Jul 08, 2011 | 36.03 | 36.32 | 35.92 | 36.30 | 16,124,368 | -0.40(-1.09%) |
Jul 07, 2011 | 36.74 | 36.82 | 36.47 | 36.70 | 12,707,658 | +0.34(+0.95%) |
Jul 06, 2011 | 36.30 | 36.41 | 36.14 | 36.36 | 12,867,817 | +0.09(+0.24%) |
Jul 05, 2011 | 36.30 | 36.58 | 36.12 | 36.27 | 16,446,312 | -0.01(-0.04%) |
Jul 01, 2011 | 35.99 | 36.34 | 35.66 | 36.28 | 15,952,956 | +0.33(+0.92%) |
Jun 30, 2011 | 35.55 | 35.99 | 35.54 | 35.95 | 15,835,364 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.39 | 16,834,746 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.08 | 34.51 | 35.03 | 14,363,299 | +0.71(+2.06%) |
Jun 27, 2011 | 34.10 | 34.52 | 34.08 | 34.32 | 16,250,831 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.11 | 34.16 | 28,249,926 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,862,870 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,069,152 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,177,532 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.44 | 34.56 | 24,699,854 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.39 | 20,342,882 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.54 | 33.73 | 34.25 | 17,423,734 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.74 | 16,133,582 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.74 | 34.20 | 34.37 | 15,756,555 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,758,427 | -0.35(-1.03%) |
Jun 10, 2011 | 34.53 | 34.65 | 34.14 | 34.18 | 15,376,522 | -0.49(-1.41%) |
Jun 09, 2011 | 34.40 | 34.96 | 34.14 | 34.67 | 14,565,084 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,789,614 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,584,540 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,328,024 | -0.70(-2.03%) |
Jun 03, 2011 | 33.86 | 34.91 | 33.84 | 34.61 | 15,321,251 | +0.23(+0.67%) |
May 24, 2011 | 34.40 | 34.93 | 34.34 | 34.39 | 15,604,475 | +0.28(+0.81%) |
May 23, 2011 | 34.21 | 34.29 | 33.87 | 34.11 | 14,680,863 | -0.61(-1.76%) |
May 20, 2011 | 34.72 | 34.97 | 34.32 | 34.72 | 16,343,161 | -0.04(-0.12%) |
May 19, 2011 | 34.76 | 34.98 | 34.45 | 34.76 | 13,810,642 | +0.26(+0.76%) |
May 18, 2011 | 34.03 | 34.79 | 33.88 | 34.50 | 18,581,600 | +0.60(+1.78%) |
May 17, 2011 | 33.50 | 34.05 | 33.50 | 33.90 | 17,494,348 | +0.05(+0.15%) |
May 16, 2011 | 33.82 | 34.17 | 33.51 | 33.85 | 17,272,188 | +0.00(+0.00%) |
May 13, 2011 | 33.97 | 34.11 | 33.46 | 33.85 | 17,436,150 | -0.04(-0.13%) |
May 12, 2011 | 34.29 | 34.31 | 33.49 | 33.89 | 26,286,106 | -0.47(-1.38%) |
May 11, 2011 | 35.10 | 35.15 | 34.13 | 34.36 | 21,407,446 | -0.99(-2.79%) |
May 10, 2011 | 35.01 | 35.44 | 34.86 | 35.35 | 14,892,706 | +0.42(+1.19%) |
May 09, 2011 | 34.83 | 35.12 | 34.67 | 34.93 | 20,170,778 | +0.37(+1.07%) |
May 06, 2011 | 34.50 | 35.27 | 34.35 | 34.56 | 25,135,954 | +0.46(+1.35%) |
May 05, 2011 | 34.51 | 34.57 | 33.74 | 34.10 | 26,936,346 | -0.80(-2.28%) |
May 04, 2011 | 35.38 | 35.38 | 34.31 | 34.90 | 33,230,346 | -0.42(-1.18%) |
May 03, 2011 | 36.47 | 36.49 | 34.78 | 35.31 | 37,315,676 | -1.39(-3.80%) |
May 02, 2011 | 36.63 | 36.74 | 36.49 | 36.71 | 18,138,426 | -0.67(-1.80%) |
Apr 29, 2011 | 36.71 | 37.43 | 36.68 | 37.38 | 19,504,618 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,034,482 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,602,944 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,523,573 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.79 | 38.13 | 11,073,134 | -0.12(-0.31%) |
Apr 21, 2011 | 38.03 | 38.33 | 37.92 | 38.25 | 11,941,506 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.98 | 37.56 | 37.90 | 14,003,915 | +0.87(+2.35%) |
Apr 19, 2011 | 36.71 | 37.14 | 36.71 | 37.03 | 12,214,759 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.77 | 14,295,253 | -0.72(-1.91%) |
Apr 15, 2011 | 37.33 | 37.79 | 37.14 | 37.49 | 15,459,133 | +0.40(+1.07%) |
Apr 14, 2011 | 36.67 | 37.25 | 36.58 | 37.09 | 11,610,205 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.42 | 36.80 | 14,940,765 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,365,548 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.96 | 13,991,299 | -0.32(-0.83%) |
Apr 08, 2011 | 38.26 | 38.47 | 38.11 | 38.28 | 18,280,030 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,152,716 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.33 | 38.05 | 38.11 | 15,323,845 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,810,129 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.50 | 37.76 | 13,216,021 | +0.00(+0.00%) |
Apr 01, 2011 | 38.13 | 38.26 | 37.61 | 37.76 | 16,119,939 | -0.09(-0.23%) |
Mar 31, 2011 | 38.30 | 38.76 | 37.83 | 37.84 | 17,759,392 | -0.39(-1.03%) |
Mar 30, 2011 | 37.68 | 38.29 | 37.58 | 38.23 | 16,361,259 | +0.89(+2.39%) |
Mar 29, 2011 | 37.40 | 37.65 | 37.10 | 37.34 | 18,382,214 | -0.36(-0.96%) |
Mar 28, 2011 | 37.92 | 38.15 | 37.70 | 37.70 | 11,104,902 | -0.32(-0.83%) |
Mar 25, 2011 | 37.84 | 38.24 | 37.53 | 38.02 | 16,205,732 | +0.26(+0.68%) |
Mar 24, 2011 | 37.46 | 37.93 | 37.36 | 37.76 | 19,422,166 | +0.55(+1.48%) |
Mar 23, 2011 | 36.42 | 37.40 | 36.39 | 37.22 | 19,902,658 | +0.63(+1.71%) |
Mar 22, 2011 | 36.84 | 36.88 | 36.49 | 36.59 | 17,890,746 | -0.16(-0.43%) |
Mar 21, 2011 | 36.73 | 36.91 | 36.68 | 36.75 | 26,112,102 | +1.04(+2.92%) |
Mar 18, 2011 | 36.90 | 37.24 | 35.70 | 35.70 | 34,603,644 | -0.65(-1.79%) |
Mar 17, 2011 | 35.57 | 36.63 | 35.32 | 36.35 | 22,284,810 | +1.42(+4.06%) |
Mar 16, 2011 | 35.59 | 35.75 | 34.54 | 34.94 | 25,856,758 | -0.59(-1.67%) |
Mar 15, 2011 | 35.51 | 35.80 | 35.30 | 35.53 | 26,913,584 | -0.41(-1.13%) |
Mar 14, 2011 | 35.77 | 36.05 | 35.56 | 35.94 | 23,962,794 | -0.22(-0.60%) |
Mar 11, 2011 | 34.95 | 36.45 | 34.83 | 36.15 | 15,385,605 | +0.53(+1.49%) |
Mar 10, 2011 | 36.48 | 36.55 | 35.40 | 35.62 | 25,573,420 | -1.36(-3.66%) |
Mar 09, 2011 | 37.04 | 37.38 | 36.84 | 36.98 | 13,410,745 | -0.13(-0.36%) |
Mar 08, 2011 | 37.36 | 37.39 | 36.56 | 37.11 | 18,876,168 | -0.42(-1.11%) |
Mar 07, 2011 | 38.20 | 38.38 | 37.49 | 37.53 | 16,647,861 | -0.37(-0.98%) |
Mar 04, 2011 | 37.73 | 38.34 | 37.55 | 37.90 | 19,384,784 | +0.11(+0.29%) |
Mar 03, 2011 | 37.20 | 37.82 | 37.15 | 37.79 | 18,480,068 | +0.71(+1.92%) |
Mar 02, 2011 | 36.75 | 37.39 | 36.68 | 37.08 | 18,558,028 | +0.20(+0.54%) |
Mar 01, 2011 | 37.10 | 37.48 | 36.75 | 36.88 | 21,763,796 | +0.01(+0.03%) |
Feb 28, 2011 | 36.62 | 37.12 | 36.53 | 36.87 | 16,913,916 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.38 | 36.62 | 16,944,280 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.25 | 36.62 | 27,772,096 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.42 | 37.23 | 29,912,428 | +0.93(+2.56%) |
Feb 22, 2011 | 36.77 | 37.31 | 35.91 | 36.30 | 25,701,286 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.35 | 35.64 | 36.31 | 18,022,546 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.78 | 18,787,198 | +0.58(+1.66%) |
Feb 16, 2011 | 34.79 | 35.24 | 34.74 | 35.20 | 16,887,860 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.32 | 34.52 | 14,743,960 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.78 | 34.65 | 17,274,046 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,806,934 | +0.70(+2.14%) |
Feb 10, 2011 | 32.92 | 33.09 | 32.78 | 32.91 | 24,220,228 | -0.27(-0.82%) |
Feb 09, 2011 | 33.68 | 33.70 | 33.05 | 33.19 | 19,230,074 | -0.63(-1.86%) |
Feb 08, 2011 | 33.93 | 33.98 | 33.65 | 33.82 | 10,092,894 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.07 | 33.68 | 33.95 | 20,734,336 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.93 | 33.48 | 33.66 | 21,978,498 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,342,900 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.53 | 33.87 | 15,405,878 | +0.19(+0.56%) |
Feb 01, 2011 | 33.64 | 33.82 | 33.59 | 33.68 | 24,764,750 | +0.12(+0.35%) |
Jan 31, 2011 | 33.48 | 33.69 | 33.11 | 33.56 | 33,861,436 | +0.42(+1.28%) |
Jan 28, 2011 | 32.74 | 33.63 | 32.72 | 33.14 | 38,484,152 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.74 | 32.32 | 32.59 | 21,642,590 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.52 | 24,318,284 | +0.83(+2.62%) |
Jan 25, 2011 | 31.92 | 31.98 | 31.31 | 31.69 | 18,066,944 | -0.19(-0.60%) |
Jan 24, 2011 | 31.82 | 32.05 | 31.62 | 31.89 | 20,574,046 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.92 | 31.48 | 31.78 | 19,699,140 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,810,494 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.07 | 31.58 | 31.83 | 11,846,294 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.75 | 31.98 | 12,959,127 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.36 | 31.81 | 15,727,758 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.44 | 31.59 | 23,113,680 | -0.67(-2.08%) |
Jan 12, 2011 | 32.23 | 32.40 | 32.07 | 32.26 | 11,229,493 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,760,347 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.51 | 31.23 | 31.41 | 10,185,750 | -0.11(-0.34%) |
Jan 07, 2011 | 31.52 | 31.72 | 31.28 | 31.52 | 12,573,863 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.84 | 31.33 | 31.46 | 17,075,926 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.83 | 31.59 | 31.73 | 20,177,576 | -0.16(-0.49%) |
Jan 04, 2011 | 32.22 | 32.22 | 31.51 | 31.88 | 20,328,054 | -0.17(-0.53%) |
Jan 03, 2011 | 32.30 | 32.32 | 31.94 | 32.05 | 15,767,900 | +0.07(+0.21%) |
Dec 31, 2010 | 31.90 | 32.21 | 31.86 | 31.98 | 10,329,545 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.08 | 31.81 | 31.94 | 8,476,901 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.90 | 8,936,725 | +0.18(+0.56%) |
Dec 28, 2010 | 31.60 | 31.80 | 31.40 | 31.73 | 10,346,193 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.61 | 31.30 | 31.54 | 9,343,315 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.50 | 9,538,178 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.29 | 31.48 | 12,670,931 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.29 | 12,897,974 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.07 | 30.66 | 30.99 | 18,977,106 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,280,518 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,057,716 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.58 | 16,284,036 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.83 | 16,633,406 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.43 | 30.75 | 20,661,720 | +0.42(+1.38%) |
Dec 10, 2010 | 30.42 | 30.50 | 30.23 | 30.33 | 13,727,053 | -0.04(-0.14%) |
Dec 09, 2010 | 30.50 | 30.51 | 30.17 | 30.37 | 13,317,746 | +0.03(+0.09%) |
Dec 08, 2010 | 30.29 | 30.49 | 30.08 | 30.34 | 14,634,294 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,898,998 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,181,539 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,982,546 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,650,506 | +0.59(+2.00%) |