Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.55 | 32.96 | 31.94 | 31.95 | 6,697,767 | -1.13(-3.41%) |
Sep 29, 2011 | 33.88 | 33.96 | 32.20 | 33.08 | 8,793,399 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.00 | 33.00 | 7,196,579 | -1.20(-3.51%) |
Sep 27, 2011 | 36.19 | 36.43 | 33.94 | 34.20 | 8,919,711 | -0.35(-1.03%) |
Sep 26, 2011 | 33.34 | 34.66 | 32.93 | 34.56 | 6,804,239 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.20 | 32.37 | 33.00 | 8,191,985 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.80 | 32.09 | 32.89 | 13,921,229 | -0.48(-1.43%) |
Sep 21, 2011 | 34.24 | 34.84 | 33.35 | 33.37 | 8,529,759 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.07 | 34.16 | 34.20 | 5,297,735 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.70 | 33.51 | 34.44 | 5,692,970 | -0.20(-0.58%) |
Sep 16, 2011 | 35.13 | 35.50 | 34.19 | 34.64 | 8,169,784 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.24 | 33.76 | 35.03 | 15,134,077 | -0.05(-0.14%) |
Sep 14, 2011 | 34.70 | 35.57 | 33.89 | 35.08 | 7,287,266 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.13 | 34.14 | 34.39 | 6,263,993 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.32 | 7,655,918 | +0.64(+1.91%) |
Sep 09, 2011 | 34.17 | 34.69 | 33.49 | 33.68 | 7,507,194 | -1.06(-3.06%) |
Sep 08, 2011 | 35.25 | 35.70 | 34.69 | 34.74 | 6,333,968 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.37 | 35.51 | 8,635,312 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.58 | 33.64 | 7,449,577 | -0.44(-1.30%) |
Sep 02, 2011 | 35.42 | 35.50 | 33.78 | 34.08 | 10,111,547 | -2.43(-6.67%) |
Sep 01, 2011 | 37.00 | 37.31 | 36.48 | 36.52 | 8,561,713 | -0.60(-1.63%) |
Aug 31, 2011 | 36.70 | 37.45 | 36.59 | 37.12 | 6,029,347 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.95 | 35.78 | 36.57 | 6,365,593 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.03 | 36.59 | 5,388,403 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.90 | 34.13 | 35.65 | 6,146,046 | +0.69(+1.96%) |
Aug 25, 2011 | 35.88 | 36.73 | 34.77 | 34.97 | 8,230,493 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.24 | 35.29 | 7,606,722 | +0.79(+2.29%) |
Aug 23, 2011 | 33.46 | 34.50 | 32.91 | 34.50 | 7,828,692 | +1.35(+4.06%) |
Aug 22, 2011 | 34.16 | 34.43 | 32.91 | 33.16 | 6,219,290 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.63 | 33.24 | 33.29 | 6,816,921 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.62 | 33.37 | 33.80 | 11,139,645 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.57 | 35.39 | 35.85 | 6,032,067 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.42 | 35.63 | 35.91 | 7,039,167 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.20 | 35.56 | 36.60 | 8,829,564 | +1.31(+3.70%) |
Aug 12, 2011 | 36.03 | 37.18 | 34.95 | 35.29 | 12,610,354 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.00 | 33.67 | 35.58 | 15,948,534 | +2.49(+7.53%) |
Aug 10, 2011 | 33.37 | 35.12 | 32.24 | 33.09 | 24,872,930 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.91 | 29.93 | 32.87 | 16,336,104 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,647,080 | -4.16(-12.08%) |
Aug 05, 2011 | 35.07 | 35.40 | 33.01 | 34.46 | 15,810,695 | -0.24(-0.70%) |
Aug 04, 2011 | 36.46 | 36.48 | 34.70 | 34.70 | 10,413,630 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.00 | 7,654,083 | +0.71(+1.95%) |
Aug 02, 2011 | 37.74 | 37.91 | 36.29 | 36.30 | 9,520,574 | -1.64(-4.33%) |
Aug 01, 2011 | 38.76 | 38.94 | 37.78 | 37.94 | 6,391,316 | -0.55(-1.42%) |
Jul 29, 2011 | 38.07 | 38.68 | 37.50 | 38.49 | 6,724,512 | +0.14(+0.36%) |
Jul 28, 2011 | 38.42 | 39.09 | 38.27 | 38.35 | 4,299,511 | +0.02(+0.04%) |
Jul 27, 2011 | 39.11 | 39.20 | 38.28 | 38.33 | 6,210,386 | -0.99(-2.52%) |
Jul 26, 2011 | 39.33 | 39.66 | 38.82 | 39.32 | 6,154,764 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.91 | 39.26 | 39.35 | 5,274,547 | -0.61(-1.53%) |
Jul 22, 2011 | 40.18 | 40.30 | 39.84 | 39.97 | 4,888,210 | -0.29(-0.72%) |
Jul 21, 2011 | 39.66 | 40.58 | 39.58 | 40.26 | 9,982,587 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.96 | 39.41 | 7,108,411 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.61 | 38.53 | 39.10 | 8,329,961 | +0.17(+0.43%) |
Jul 18, 2011 | 38.96 | 39.37 | 38.28 | 38.93 | 9,357,817 | -0.12(-0.31%) |
Jul 15, 2011 | 39.45 | 39.48 | 38.61 | 39.05 | 16,005,305 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.82 | 39.15 | 39.25 | 49,909,796 | -1.71(-4.17%) |
Jul 13, 2011 | 42.06 | 41.96 | 40.80 | 40.96 | 12,577,972 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.63 | 41.86 | 42.06 | 3,524,992 | +0.14(+0.33%) |
Jul 11, 2011 | 42.54 | 42.97 | 41.78 | 41.92 | 4,957,044 | -1.32(-3.05%) |
Jul 08, 2011 | 43.07 | 43.69 | 43.05 | 43.24 | 4,123,138 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.37 | 43.73 | 6,060,632 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,470,307 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.72 | 4,765,831 | +0.33(+0.78%) |
Jul 01, 2011 | 41.66 | 42.54 | 41.49 | 42.39 | 3,853,737 | +0.79(+1.90%) |
Jun 30, 2011 | 42.17 | 42.35 | 41.29 | 41.60 | 6,784,888 | -0.48(-1.13%) |
Jun 29, 2011 | 41.67 | 42.15 | 41.06 | 42.08 | 6,434,302 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.61 | 41.40 | 4,459,256 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.97 | 39.69 | 40.87 | 4,499,753 | +1.01(+2.52%) |
Jun 24, 2011 | 40.52 | 40.66 | 39.63 | 39.86 | 5,498,462 | -0.68(-1.69%) |
Jun 23, 2011 | 40.03 | 40.79 | 39.97 | 40.55 | 5,276,469 | +0.00(+0.00%) |
Jun 22, 2011 | 40.55 | 41.26 | 40.43 | 40.55 | 4,227,726 | -0.24(-0.59%) |
Jun 21, 2011 | 40.26 | 41.02 | 40.11 | 40.79 | 5,690,849 | +0.86(+2.16%) |
Jun 20, 2011 | 40.06 | 40.11 | 39.85 | 39.93 | 7,300,063 | +0.60(+1.54%) |
Jun 17, 2011 | 39.70 | 40.10 | 38.84 | 39.32 | 7,554,091 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.46 | 39.45 | 11,312,690 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.31 | 38.11 | 38.54 | 8,322,380 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.76 | 38.85 | 38.99 | 12,797,697 | -1.31(-3.26%) |
Jun 13, 2011 | 40.10 | 40.51 | 40.01 | 40.31 | 4,241,900 | +0.42(+1.05%) |
Jun 10, 2011 | 40.23 | 40.31 | 39.33 | 39.89 | 5,217,640 | -0.49(-1.22%) |
Jun 09, 2011 | 40.24 | 40.83 | 40.21 | 40.38 | 3,115,665 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.87 | 40.02 | 4,784,497 | -0.37(-0.92%) |
Jun 07, 2011 | 40.90 | 40.97 | 40.23 | 40.39 | 4,542,423 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.55 | 40.52 | 40.84 | 5,368,355 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.46 | 41.50 | 4,063,010 | -1.19(-2.79%) |
May 24, 2011 | 43.67 | 43.68 | 42.53 | 42.70 | 4,993,146 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.00 | 43.51 | 43.55 | 3,169,159 | -0.79(-1.78%) |
May 20, 2011 | 45.10 | 45.22 | 44.27 | 44.34 | 5,707,397 | -0.92(-2.03%) |
May 19, 2011 | 44.83 | 45.30 | 44.58 | 45.26 | 4,481,706 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.56 | 43.66 | 44.54 | 4,788,033 | +0.40(+0.91%) |
May 17, 2011 | 42.76 | 44.14 | 42.63 | 44.14 | 5,974,825 | +1.12(+2.60%) |
May 16, 2011 | 41.94 | 43.45 | 41.72 | 43.02 | 5,835,411 | +0.92(+2.18%) |
May 13, 2011 | 42.59 | 42.73 | 41.95 | 42.10 | 4,206,323 | -0.49(-1.15%) |
May 12, 2011 | 42.65 | 42.76 | 41.90 | 42.59 | 4,504,130 | -0.06(-0.15%) |
May 11, 2011 | 43.18 | 43.33 | 42.57 | 42.66 | 3,549,649 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.93 | 43.40 | 2,644,462 | +0.47(+1.09%) |
May 09, 2011 | 43.06 | 43.32 | 42.76 | 42.93 | 2,873,693 | -0.34(-0.78%) |
May 06, 2011 | 43.38 | 43.94 | 43.00 | 43.27 | 5,086,516 | +0.52(+1.22%) |
May 05, 2011 | 42.69 | 43.18 | 42.29 | 42.75 | 4,935,998 | -0.02(-0.06%) |
May 04, 2011 | 43.54 | 43.63 | 42.46 | 42.77 | 6,009,197 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.20 | 43.47 | 43.47 | 5,540,255 | -0.60(-1.35%) |
May 02, 2011 | 44.20 | 44.21 | 44.02 | 44.07 | 4,439,042 | +0.04(+0.09%) |
Apr 29, 2011 | 44.43 | 44.60 | 43.91 | 44.03 | 3,843,593 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.33 | 44.40 | 3,639,709 | -0.19(-0.43%) |
Apr 27, 2011 | 44.08 | 44.76 | 43.90 | 44.60 | 6,077,403 | +0.67(+1.52%) |
Apr 26, 2011 | 44.07 | 44.07 | 43.28 | 43.93 | 4,988,368 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.83 | 42.92 | 43.80 | 6,230,564 | +0.96(+2.23%) |
Apr 21, 2011 | 41.37 | 43.30 | 41.36 | 42.84 | 10,985,610 | +2.20(+5.40%) |
Apr 20, 2011 | 40.88 | 40.93 | 40.37 | 40.65 | 3,947,332 | +0.25(+0.62%) |
Apr 19, 2011 | 39.80 | 40.60 | 39.77 | 40.40 | 4,294,803 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.95 | 39.28 | 39.77 | 3,748,365 | -0.47(-1.18%) |
Apr 15, 2011 | 40.47 | 40.86 | 39.67 | 40.24 | 5,497,762 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.26 | 40.41 | 40.42 | 4,184,926 | -1.03(-2.48%) |
Apr 13, 2011 | 41.82 | 41.85 | 41.07 | 41.45 | 4,643,991 | -0.07(-0.17%) |
Apr 12, 2011 | 41.21 | 41.68 | 40.91 | 41.52 | 3,791,744 | +0.10(+0.23%) |
Apr 11, 2011 | 41.58 | 41.85 | 41.31 | 41.43 | 3,294,182 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,533 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,554 | -0.16(-0.38%) |
Apr 06, 2011 | 41.70 | 42.02 | 41.45 | 41.95 | 3,117,424 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.86 | 41.22 | 41.56 | 3,644,759 | -0.12(-0.29%) |
Apr 04, 2011 | 41.90 | 41.96 | 41.51 | 41.68 | 2,715,256 | -0.22(-0.52%) |
Apr 01, 2011 | 42.26 | 42.38 | 41.64 | 41.90 | 3,890,419 | +0.10(+0.25%) |
Mar 31, 2011 | 41.74 | 42.13 | 41.31 | 41.80 | 3,785,293 | -0.12(-0.29%) |
Mar 30, 2011 | 41.92 | 41.92 | 41.92 | 41.92 | 4,270,750 | +0.08(+0.19%) |
Mar 29, 2011 | 41.53 | 41.93 | 41.15 | 41.84 | 2,933,964 | +0.35(+0.83%) |
Mar 28, 2011 | 42.20 | 42.20 | 41.48 | 41.49 | 3,101,503 | -0.52(-1.24%) |
Mar 25, 2011 | 41.81 | 42.22 | 41.59 | 42.01 | 3,934,074 | +0.30(+0.71%) |
Mar 24, 2011 | 40.71 | 41.95 | 40.03 | 41.72 | 8,465,589 | +0.36(+0.88%) |
Mar 23, 2011 | 40.68 | 41.52 | 40.46 | 41.35 | 4,428,757 | +0.68(+1.68%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.66 | 40.67 | 4,383,293 | -0.55(-1.33%) |
Mar 21, 2011 | 40.92 | 41.30 | 40.88 | 41.22 | 4,617,053 | +0.15(+0.37%) |
Mar 18, 2011 | 41.47 | 42.05 | 40.86 | 41.07 | 7,869,913 | +0.22(+0.53%) |
Mar 17, 2011 | 41.12 | 41.30 | 40.44 | 40.85 | 5,101,061 | +0.47(+1.16%) |
Mar 16, 2011 | 41.09 | 41.39 | 40.33 | 40.38 | 8,834,109 | -0.72(-1.76%) |
Mar 15, 2011 | 40.82 | 41.39 | 39.79 | 41.11 | 10,443,875 | +1.32(+3.32%) |
Mar 14, 2011 | 39.50 | 39.83 | 38.72 | 39.79 | 4,836,474 | -0.09(-0.22%) |
Mar 11, 2011 | 38.64 | 40.12 | 38.61 | 39.87 | 4,826,386 | +1.05(+2.69%) |
Mar 10, 2011 | 39.10 | 39.12 | 38.43 | 38.83 | 4,146,717 | -0.85(-2.15%) |
Mar 09, 2011 | 39.38 | 39.96 | 39.36 | 39.68 | 3,429,711 | +0.04(+0.10%) |
Mar 08, 2011 | 39.03 | 39.84 | 38.99 | 39.64 | 6,273,923 | +0.79(+2.03%) |
Mar 07, 2011 | 39.13 | 39.22 | 38.69 | 38.85 | 6,399,817 | -0.19(-0.47%) |
Mar 04, 2011 | 40.00 | 40.21 | 38.61 | 39.04 | 7,389,891 | -0.35(-0.90%) |
Mar 03, 2011 | 38.91 | 39.53 | 38.72 | 39.39 | 6,235,720 | +0.85(+2.21%) |
Mar 02, 2011 | 38.72 | 39.42 | 38.44 | 38.54 | 4,870,653 | -0.28(-0.73%) |
Mar 01, 2011 | 40.12 | 40.12 | 38.76 | 38.82 | 7,832,390 | -1.21(-3.03%) |
Feb 28, 2011 | 40.42 | 40.62 | 39.87 | 40.04 | 5,870,988 | -0.18(-0.44%) |
Feb 25, 2011 | 40.91 | 41.05 | 40.20 | 40.21 | 5,816,620 | -0.51(-1.26%) |
Feb 24, 2011 | 40.51 | 41.26 | 40.17 | 40.73 | 5,481,011 | +0.23(+0.58%) |
Feb 23, 2011 | 40.86 | 41.11 | 39.73 | 40.49 | 5,842,316 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.14 | 40.58 | 40.81 | 7,823,659 | -1.58(-3.72%) |
Feb 18, 2011 | 42.07 | 42.62 | 41.56 | 42.38 | 4,715,823 | +0.45(+1.07%) |
Feb 17, 2011 | 41.82 | 42.15 | 41.64 | 41.93 | 3,315,937 | +0.02(+0.04%) |
Feb 16, 2011 | 42.14 | 42.15 | 41.62 | 41.92 | 4,627,300 | +0.00(+0.00%) |
Feb 15, 2011 | 42.38 | 42.55 | 41.69 | 41.92 | 5,096,172 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.44 | 4,738,358 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.15 | 41.44 | 41.88 | 5,252,925 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,993 | +0.54(+1.31%) |
Feb 09, 2011 | 41.23 | 41.53 | 40.57 | 41.05 | 5,988,439 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.55 | 39.74 | 41.45 | 9,495,268 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.14 | 39.23 | 39.80 | 3,295,853 | +0.62(+1.58%) |
Feb 04, 2011 | 39.53 | 39.53 | 38.93 | 39.18 | 3,786,895 | -0.23(-0.59%) |
Feb 03, 2011 | 39.69 | 39.75 | 39.01 | 39.42 | 3,354,548 | -0.33(-0.83%) |
Feb 02, 2011 | 39.35 | 40.11 | 39.35 | 39.75 | 4,756,114 | -0.32(-0.80%) |
Feb 01, 2011 | 39.01 | 40.18 | 38.82 | 40.07 | 6,415,986 | +1.37(+3.53%) |
Jan 31, 2011 | 38.98 | 39.06 | 38.55 | 38.70 | 4,994,008 | -0.06(-0.17%) |
Jan 28, 2011 | 39.11 | 39.42 | 38.56 | 38.77 | 7,125,527 | -0.13(-0.33%) |
Jan 27, 2011 | 39.01 | 39.29 | 38.34 | 38.90 | 4,594,064 | +0.10(+0.25%) |
Jan 26, 2011 | 38.95 | 39.49 | 38.77 | 38.80 | 3,682,247 | +0.06(+0.15%) |
Jan 25, 2011 | 38.36 | 38.90 | 38.20 | 38.74 | 4,925,944 | -0.21(-0.54%) |
Jan 24, 2011 | 39.43 | 39.61 | 38.80 | 38.95 | 5,002,315 | -0.56(-1.42%) |
Jan 21, 2011 | 38.45 | 39.93 | 38.25 | 39.51 | 10,063,219 | +1.54(+4.06%) |
Jan 20, 2011 | 37.93 | 38.16 | 37.17 | 37.97 | 6,823,843 | -0.06(-0.15%) |
Jan 19, 2011 | 38.24 | 38.49 | 37.81 | 38.03 | 6,143,355 | -0.55(-1.44%) |
Jan 18, 2011 | 39.43 | 39.43 | 38.14 | 38.58 | 6,101,949 | -0.30(-0.76%) |
Jan 14, 2011 | 37.50 | 39.07 | 37.50 | 38.88 | 6,278,916 | +1.13(+2.98%) |
Jan 13, 2011 | 37.82 | 37.93 | 37.15 | 37.75 | 5,074,131 | -0.15(-0.40%) |
Jan 12, 2011 | 37.53 | 38.08 | 37.43 | 37.91 | 6,911,132 | +0.78(+2.10%) |
Jan 11, 2011 | 36.86 | 37.47 | 36.77 | 37.13 | 4,198,860 | +0.51(+1.38%) |
Jan 10, 2011 | 36.16 | 37.06 | 36.07 | 36.62 | 4,538,130 | +0.13(+0.35%) |
Jan 07, 2011 | 36.64 | 36.71 | 35.57 | 36.49 | 6,993,568 | +0.07(+0.20%) |
Jan 06, 2011 | 36.72 | 36.85 | 36.30 | 36.42 | 6,464,807 | +0.02(+0.06%) |
Jan 05, 2011 | 35.09 | 36.58 | 34.89 | 36.40 | 8,350,712 | +1.29(+3.69%) |
Jan 04, 2011 | 35.17 | 35.44 | 34.72 | 35.10 | 4,156,132 | -0.01(-0.02%) |
Jan 03, 2011 | 34.56 | 35.44 | 34.56 | 35.11 | 4,787,925 | +0.91(+2.66%) |
Dec 31, 2010 | 34.11 | 34.31 | 33.96 | 34.20 | 2,217,118 | +0.07(+0.21%) |
Dec 30, 2010 | 34.13 | 34.22 | 33.80 | 34.13 | 2,693,967 | -0.10(-0.31%) |
Dec 29, 2010 | 34.39 | 34.48 | 34.11 | 34.23 | 1,991,955 | -0.14(-0.42%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.38 | 1,756,979 | +0.15(+0.45%) |
Dec 27, 2010 | 33.82 | 34.42 | 33.76 | 34.23 | 1,657,604 | +0.18(+0.54%) |
Dec 23, 2010 | 33.92 | 34.38 | 33.86 | 34.04 | 2,213,853 | -0.14(-0.42%) |
Dec 22, 2010 | 33.96 | 34.48 | 33.85 | 34.19 | 3,274,969 | +0.29(+0.85%) |
Dec 21, 2010 | 33.21 | 34.09 | 33.07 | 33.90 | 5,056,124 | +0.91(+2.75%) |
Dec 20, 2010 | 32.79 | 33.13 | 32.59 | 32.99 | 4,740,023 | +0.45(+1.38%) |
Dec 17, 2010 | 32.83 | 32.95 | 32.21 | 32.54 | 7,387,618 | -0.33(-1.00%) |
Dec 16, 2010 | 33.33 | 33.63 | 32.79 | 32.87 | 9,091,569 | -0.50(-1.49%) |
Dec 15, 2010 | 33.61 | 33.68 | 33.18 | 33.37 | 5,418,157 | -0.47(-1.38%) |
Dec 14, 2010 | 33.91 | 34.36 | 33.75 | 33.83 | 3,792,875 | -0.10(-0.28%) |
Dec 13, 2010 | 34.24 | 34.31 | 33.70 | 33.93 | 4,922,552 | +0.01(+0.02%) |
Dec 10, 2010 | 33.56 | 34.07 | 33.48 | 33.92 | 6,571,696 | +0.76(+2.28%) |
Dec 09, 2010 | 32.79 | 33.27 | 32.66 | 33.17 | 7,411,633 | +0.59(+1.83%) |
Dec 08, 2010 | 31.00 | 32.61 | 30.91 | 32.57 | 7,953,537 | +1.58(+5.08%) |
Dec 07, 2010 | 31.29 | 31.63 | 30.84 | 31.00 | 4,899,492 | +0.04(+0.13%) |
Dec 06, 2010 | 31.08 | 31.17 | 30.80 | 30.96 | 2,939,699 | -0.19(-0.62%) |
Dec 03, 2010 | 31.07 | 31.21 | 30.67 | 31.15 | 5,222,808 | -0.15(-0.49%) |
Dec 02, 2010 | 30.63 | 31.39 | 30.38 | 31.30 | 5,796,296 | +0.66(+2.15%) |
Dec 01, 2010 | 30.37 | 30.74 | 30.15 | 30.64 | 5,835,094 | +0.72(+2.42%) |
Nov 30, 2010 | 30.02 | 30.27 | 29.79 | 29.92 | 5,785,344 | -0.40(-1.33%) |
Nov 29, 2010 | 29.57 | 30.44 | 29.36 | 30.32 | 6,227,258 | +0.59(+1.97%) |
Nov 26, 2010 | 29.97 | 30.19 | 29.73 | 29.73 | 1,844,100 | -0.56(-1.86%) |
Nov 24, 2010 | 29.58 | 30.30 | 30.30 | 30.30 | 5,895,047 | +0.92(+3.15%) |
Nov 23, 2010 | 29.58 | 29.87 | 29.28 | 29.37 | 6,128,594 | -0.46(-1.54%) |
Nov 22, 2010 | 30.29 | 30.34 | 29.73 | 29.83 | 6,438,367 | -0.56(-1.85%) |
Nov 19, 2010 | 30.42 | 30.63 | 30.14 | 30.39 | 6,049,173 | -0.19(-0.63%) |
Nov 18, 2010 | 31.12 | 31.26 | 30.52 | 30.59 | 6,343,201 | -0.17(-0.55%) |
Nov 17, 2010 | 31.16 | 31.33 | 30.64 | 30.75 | 4,934,530 | -0.44(-1.42%) |
Nov 16, 2010 | 31.65 | 31.80 | 31.07 | 31.20 | 7,070,075 | -0.70(-2.19%) |
Nov 15, 2010 | 31.69 | 32.56 | 31.65 | 31.90 | 6,014,828 | +0.34(+1.07%) |
Nov 12, 2010 | 31.53 | 31.80 | 31.10 | 31.56 | 5,558,765 | -0.19(-0.61%) |
Nov 11, 2010 | 31.49 | 31.86 | 31.29 | 31.75 | 4,186,072 | -0.12(-0.38%) |
Nov 10, 2010 | 31.26 | 31.90 | 31.00 | 31.87 | 6,187,340 | +0.75(+2.40%) |
Nov 09, 2010 | 32.35 | 32.35 | 30.93 | 31.12 | 6,197,839 | -1.04(-3.25%) |
Nov 08, 2010 | 32.19 | 32.60 | 31.93 | 32.17 | 5,321,889 | -0.22(-0.69%) |
Nov 05, 2010 | 31.66 | 32.91 | 31.38 | 32.39 | 9,856,199 | +0.85(+2.70%) |
Nov 04, 2010 | 30.74 | 31.66 | 30.44 | 31.54 | 8,719,360 | +1.24(+4.08%) |
Nov 03, 2010 | 30.07 | 30.35 | 29.83 | 30.31 | 5,392,426 | +0.32(+1.06%) |
Nov 02, 2010 | 30.23 | 30.34 | 29.79 | 29.99 | 4,762,642 | +0.04(+0.15%) |
Nov 01, 2010 | 30.03 | 30.50 | 29.60 | 29.95 | 6,252,038 | +0.03(+0.11%) |
Oct 29, 2010 | 30.23 | 30.33 | 29.76 | 29.91 | 6,410,163 | -0.52(-1.71%) |
Oct 28, 2010 | 30.67 | 30.84 | 30.14 | 30.44 | 3,897,176 | +0.01(+0.03%) |
Oct 27, 2010 | 30.10 | 30.84 | 30.03 | 30.43 | 6,417,983 | -0.26(-0.86%) |
Oct 25, 2010 | 31.66 | 31.98 | 30.61 | 30.69 | 7,434,656 | -0.71(-2.25%) |
Oct 22, 2010 | 31.50 | 31.75 | 31.21 | 31.40 | 3,378,137 | -0.14(-0.46%) |
Oct 21, 2010 | 31.21 | 31.90 | 31.10 | 31.54 | 8,813,244 | +0.44(+1.42%) |
Oct 20, 2010 | 31.13 | 31.21 | 29.87 | 31.10 | 14,001,375 | -0.01(-0.03%) |
Oct 19, 2010 | 30.70 | 32.23 | 30.27 | 31.11 | 21,372,762 | +1.23(+4.11%) |
Oct 18, 2010 | 29.58 | 29.89 | 28.97 | 29.88 | 13,086,081 | +0.30(+1.00%) |
Oct 15, 2010 | 32.30 | 32.31 | 29.30 | 29.58 | 23,615,260 | -2.43(-7.60%) |
Oct 14, 2010 | 32.25 | 32.43 | 31.46 | 32.02 | 8,931,081 | -0.43(-1.34%) |
Oct 13, 2010 | 32.80 | 33.03 | 32.03 | 32.45 | 7,998,247 | -0.11(-0.34%) |
Oct 12, 2010 | 31.75 | 32.66 | 31.69 | 32.56 | 4,934,668 | +0.71(+2.24%) |
Oct 11, 2010 | 31.68 | 31.99 | 31.51 | 31.85 | 3,104,031 | +0.26(+0.81%) |
Oct 08, 2010 | 31.59 | 31.94 | 31.47 | 31.59 | 4,242,337 | +0.07(+0.23%) |
Oct 07, 2010 | 32.47 | 32.61 | 31.49 | 31.52 | 42,688 | -0.71(-2.22%) |
Oct 06, 2010 | 32.35 | 32.61 | 32.06 | 32.23 | 4,659,572 | -0.18(-0.57%) |
Oct 05, 2010 | 31.25 | 32.59 | 31.09 | 32.42 | 8,458 | +1.46(+4.72%) |
Oct 04, 2010 | 31.49 | 31.68 | 30.84 | 30.96 | 6,033,788 | -0.59(-1.86%) |