Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.15 | 35.34 | 34.13 | 35.30 | 16,779,154 | +1.82(+5.44%) |
Nov 29, 2011 | 33.82 | 33.97 | 33.45 | 33.48 | 7,773,927 | -0.07(-0.21%) |
Nov 28, 2011 | 33.75 | 34.00 | 33.24 | 33.55 | 8,790,221 | +0.55(+1.67%) |
Nov 25, 2011 | 32.99 | 33.70 | 32.77 | 33.00 | 5,069,317 | +0.11(+0.33%) |
Nov 23, 2011 | 33.07 | 33.26 | 32.89 | 32.89 | 10,931,020 | -0.61(-1.82%) |
Nov 22, 2011 | 33.69 | 33.94 | 32.90 | 33.50 | 12,694,674 | -0.31(-0.90%) |
Nov 21, 2011 | 34.94 | 35.09 | 33.70 | 33.81 | 40,583,456 | -1.28(-3.65%) |
Nov 18, 2011 | 34.85 | 35.23 | 34.70 | 35.09 | 32,699,980 | +0.47(+1.37%) |
Nov 17, 2011 | 34.84 | 35.31 | 34.27 | 34.61 | 33,067,270 | -0.37(-1.07%) |
Nov 16, 2011 | 35.41 | 35.76 | 34.93 | 34.99 | 10,977,443 | -0.91(-2.52%) |
Nov 15, 2011 | 35.41 | 36.43 | 35.41 | 35.89 | 14,447,483 | +0.32(+0.91%) |
Nov 14, 2011 | 35.77 | 35.86 | 35.33 | 35.57 | 9,781,387 | -0.57(-1.58%) |
Nov 11, 2011 | 36.07 | 36.85 | 35.81 | 36.14 | 22,739,690 | +2.03(+5.95%) |
Nov 10, 2011 | 33.64 | 34.23 | 33.14 | 34.11 | 12,337,590 | +0.84(+2.52%) |
Nov 09, 2011 | 34.06 | 34.06 | 33.15 | 33.27 | 12,095,974 | -1.48(-4.25%) |
Nov 08, 2011 | 34.90 | 34.92 | 33.82 | 34.75 | 10,877,123 | +0.14(+0.40%) |
Nov 07, 2011 | 34.33 | 34.63 | 34.08 | 34.61 | 7,050,236 | +0.38(+1.12%) |
Nov 04, 2011 | 34.28 | 34.47 | 33.81 | 34.23 | 6,531,139 | -0.27(-0.77%) |
Nov 03, 2011 | 34.04 | 34.59 | 33.45 | 34.49 | 9,420,019 | +0.95(+2.82%) |
Nov 02, 2011 | 33.61 | 33.85 | 33.28 | 33.55 | 8,670,550 | +0.46(+1.40%) |
Nov 01, 2011 | 33.90 | 33.94 | 32.80 | 33.09 | 13,571,761 | -1.26(-3.67%) |
Oct 31, 2011 | 35.17 | 35.24 | 34.33 | 34.35 | 10,305,477 | -1.31(-3.67%) |
Oct 28, 2011 | 35.68 | 35.78 | 35.17 | 35.66 | 8,609,600 | -0.07(-0.19%) |
Oct 27, 2011 | 35.24 | 36.04 | 35.09 | 35.73 | 11,446,219 | +1.21(+3.51%) |
Oct 26, 2011 | 34.35 | 34.65 | 33.57 | 34.51 | 10,568,648 | +0.53(+1.56%) |
Oct 25, 2011 | 34.66 | 34.81 | 33.88 | 33.98 | 7,932,460 | -0.85(-2.43%) |
Oct 24, 2011 | 34.70 | 35.16 | 34.48 | 34.83 | 8,975,062 | +0.21(+0.60%) |
Oct 21, 2011 | 33.66 | 34.62 | 33.57 | 34.62 | 13,920,418 | +1.30(+3.90%) |
Oct 20, 2011 | 33.33 | 33.60 | 32.74 | 33.32 | 7,432,740 | +0.23(+0.68%) |
Oct 19, 2011 | 33.36 | 33.83 | 32.96 | 33.10 | 7,595,045 | -0.33(-0.97%) |
Oct 18, 2011 | 32.95 | 33.68 | 32.63 | 33.42 | 11,150,923 | +0.54(+1.65%) |
Oct 17, 2011 | 33.31 | 33.70 | 32.67 | 32.88 | 10,142,670 | -1.06(-3.13%) |
Oct 14, 2011 | 33.50 | 34.00 | 33.39 | 33.94 | 10,860,937 | +0.91(+2.74%) |
Oct 13, 2011 | 32.88 | 33.21 | 32.76 | 33.04 | 6,943,946 | -0.21(-0.62%) |
Oct 12, 2011 | 32.46 | 33.91 | 32.25 | 33.24 | 17,632,788 | +1.13(+3.53%) |
Oct 11, 2011 | 32.60 | 32.77 | 31.74 | 32.11 | 13,091,124 | -0.38(-1.18%) |
Oct 10, 2011 | 31.87 | 32.59 | 31.81 | 32.50 | 8,009,468 | +1.28(+4.10%) |
Oct 07, 2011 | 31.71 | 31.88 | 31.13 | 31.22 | 12,257,428 | -0.33(-1.03%) |
Oct 06, 2011 | 31.19 | 31.56 | 31.18 | 31.54 | 12,855,869 | +0.51(+1.65%) |
Oct 05, 2011 | 29.89 | 31.07 | 29.85 | 31.03 | 18,100,266 | +1.62(+5.53%) |
Oct 04, 2011 | 28.29 | 29.51 | 27.76 | 29.40 | 19,244,268 | +0.85(+2.97%) |
Oct 03, 2011 | 29.50 | 29.87 | 28.55 | 28.56 | 14,100,964 | -1.14(-3.85%) |
Sep 30, 2011 | 29.70 | 30.24 | 29.53 | 29.70 | 15,372,224 | -0.48(-1.60%) |
Sep 29, 2011 | 30.67 | 31.04 | 29.77 | 30.18 | 12,302,784 | +0.17(+0.56%) |
Sep 28, 2011 | 30.79 | 30.94 | 29.92 | 30.01 | 11,592,127 | -0.67(-2.18%) |
Sep 27, 2011 | 30.52 | 31.23 | 30.12 | 30.68 | 15,967,858 | +0.85(+2.84%) |
Sep 26, 2011 | 29.60 | 29.88 | 29.23 | 29.84 | 14,420,953 | +0.46(+1.58%) |
Sep 23, 2011 | 29.01 | 29.44 | 28.61 | 29.37 | 21,269,732 | +0.28(+0.95%) |
Sep 22, 2011 | 30.07 | 30.43 | 28.73 | 29.10 | 26,645,534 | -1.70(-5.53%) |
Sep 21, 2011 | 31.84 | 32.02 | 30.76 | 30.80 | 12,814,333 | -1.01(-3.19%) |
Sep 20, 2011 | 32.16 | 32.38 | 31.74 | 31.82 | 10,274,648 | -0.20(-0.62%) |
Sep 19, 2011 | 31.89 | 32.14 | 31.57 | 32.01 | 10,134,526 | -0.39(-1.22%) |
Sep 16, 2011 | 32.63 | 32.79 | 32.13 | 32.41 | 16,914,012 | -0.03(-0.09%) |
Sep 15, 2011 | 32.08 | 32.49 | 31.93 | 32.44 | 8,598,305 | +0.64(+2.01%) |
Sep 14, 2011 | 31.19 | 32.23 | 30.75 | 31.80 | 12,772,170 | +0.83(+2.67%) |
Sep 13, 2011 | 30.88 | 31.13 | 30.55 | 30.97 | 9,944,107 | +0.16(+0.51%) |
Sep 12, 2011 | 30.22 | 30.83 | 30.05 | 30.81 | 10,601,936 | +0.25(+0.81%) |
Sep 09, 2011 | 31.16 | 31.24 | 30.26 | 30.57 | 17,781,124 | -0.90(-2.85%) |
Sep 08, 2011 | 31.92 | 32.16 | 31.42 | 31.46 | 10,838,834 | -0.67(-2.08%) |
Sep 07, 2011 | 31.66 | 32.18 | 31.50 | 32.13 | 11,638,331 | +0.86(+2.74%) |
Sep 06, 2011 | 30.98 | 31.45 | 30.85 | 31.27 | 13,032,778 | -0.69(-2.16%) |
Sep 02, 2011 | 32.34 | 32.54 | 31.91 | 31.96 | 9,287,679 | -0.91(-2.76%) |
Sep 01, 2011 | 33.57 | 33.81 | 32.83 | 32.87 | 10,370,562 | -0.67(-2.00%) |
Aug 31, 2011 | 33.33 | 33.80 | 33.22 | 33.54 | 12,469,186 | +0.47(+1.43%) |
Aug 30, 2011 | 32.61 | 33.35 | 32.32 | 33.07 | 14,278,250 | +0.41(+1.27%) |
Aug 29, 2011 | 32.22 | 32.66 | 32.11 | 32.65 | 8,527,757 | +0.75(+2.35%) |
Aug 26, 2011 | 31.63 | 32.14 | 30.88 | 31.90 | 11,421,839 | +0.38(+1.22%) |
Aug 25, 2011 | 32.03 | 32.33 | 31.39 | 31.52 | 10,966,604 | -0.49(-1.54%) |
Aug 24, 2011 | 31.52 | 32.08 | 31.25 | 32.01 | 12,791,152 | +0.39(+1.25%) |
Aug 23, 2011 | 31.58 | 31.62 | 30.85 | 31.62 | 30,889,092 | +0.09(+0.28%) |
Aug 22, 2011 | 31.92 | 32.15 | 31.45 | 31.53 | 15,234,437 | +0.17(+0.53%) |
Aug 19, 2011 | 31.46 | 32.48 | 31.33 | 31.36 | 19,301,666 | -0.69(-2.15%) |
Aug 18, 2011 | 31.97 | 32.19 | 31.68 | 32.05 | 24,104,478 | -0.81(-2.46%) |
Aug 17, 2011 | 33.10 | 33.23 | 32.34 | 32.86 | 12,938,713 | -0.05(-0.15%) |
Aug 16, 2011 | 32.61 | 33.16 | 32.25 | 32.91 | 18,846,318 | -0.23(-0.68%) |
Aug 15, 2011 | 32.92 | 33.28 | 32.58 | 33.14 | 18,122,988 | +0.55(+1.69%) |
Aug 12, 2011 | 32.26 | 33.05 | 31.94 | 32.58 | 24,806,314 | +0.96(+3.02%) |
Aug 11, 2011 | 31.34 | 32.57 | 31.32 | 31.63 | 36,954,232 | +0.57(+1.84%) |
Aug 10, 2011 | 31.35 | 31.78 | 29.15 | 31.06 | 88,403,712 | -3.11(-9.11%) |
Aug 09, 2011 | 33.54 | 34.22 | 31.82 | 34.17 | 32,328,940 | +1.64(+5.06%) |
Aug 08, 2011 | 33.54 | 34.04 | 32.53 | 32.53 | 26,324,302 | -2.12(-6.11%) |
Aug 05, 2011 | 35.24 | 35.40 | 33.87 | 34.64 | 23,138,440 | -0.17(-0.48%) |
Aug 04, 2011 | 36.29 | 36.33 | 34.72 | 34.81 | 19,669,362 | -2.05(-5.56%) |
Aug 03, 2011 | 36.38 | 36.93 | 35.91 | 36.86 | 11,987,681 | +0.45(+1.24%) |
Aug 02, 2011 | 37.48 | 37.84 | 36.37 | 36.41 | 13,863,237 | -1.45(-3.82%) |
Aug 01, 2011 | 38.14 | 38.16 | 37.24 | 37.85 | 11,678,772 | -0.18(-0.47%) |
Jul 29, 2011 | 38.45 | 38.71 | 37.91 | 38.03 | 16,299,004 | -0.77(-1.98%) |
Jul 28, 2011 | 38.86 | 39.22 | 38.59 | 38.80 | 11,199,230 | -0.12(-0.30%) |
Jul 27, 2011 | 39.73 | 39.75 | 38.82 | 38.92 | 10,903,145 | -0.97(-2.44%) |
Jul 26, 2011 | 39.76 | 40.18 | 39.75 | 39.89 | 9,437,046 | -0.05(-0.12%) |
Jul 25, 2011 | 39.63 | 40.27 | 39.55 | 39.94 | 6,947,005 | -0.09(-0.22%) |
Jul 22, 2011 | 40.08 | 40.17 | 39.92 | 40.03 | 7,843,528 | -0.09(-0.22%) |
Jul 21, 2011 | 39.08 | 40.25 | 39.06 | 40.12 | 13,682,116 | +1.36(+3.51%) |
Jul 20, 2011 | 38.98 | 39.24 | 38.68 | 38.76 | 6,221,446 | -0.18(-0.46%) |
Jul 19, 2011 | 38.44 | 39.12 | 38.39 | 38.94 | 8,111,465 | +0.78(+2.04%) |
Jul 18, 2011 | 38.52 | 38.52 | 37.87 | 38.16 | 11,485,028 | -0.51(-1.32%) |
Jul 15, 2011 | 39.11 | 39.21 | 38.38 | 38.67 | 18,591,610 | -0.31(-0.78%) |
Jul 14, 2011 | 38.93 | 39.23 | 38.79 | 38.98 | 13,500,322 | +0.02(+0.05%) |
Jul 13, 2011 | 38.65 | 39.22 | 38.49 | 38.96 | 12,553,217 | +0.40(+1.05%) |
Jul 12, 2011 | 38.74 | 38.92 | 38.43 | 38.55 | 11,486,458 | -0.07(-0.18%) |
Jul 11, 2011 | 38.89 | 38.94 | 38.48 | 38.62 | 9,937,295 | -0.68(-1.73%) |
Jul 08, 2011 | 39.37 | 39.37 | 38.60 | 39.30 | 11,978,144 | +0.17(+0.43%) |
Jul 07, 2011 | 39.24 | 39.44 | 39.12 | 39.13 | 10,386,307 | +0.17(+0.43%) |
Jul 06, 2011 | 39.34 | 39.34 | 38.67 | 38.97 | 11,606,634 | -0.39(-1.00%) |
Jul 05, 2011 | 39.16 | 39.57 | 38.99 | 39.36 | 9,592,737 | +0.25(+0.63%) |
Jul 01, 2011 | 38.55 | 39.25 | 38.43 | 39.11 | 9,388,710 | +0.67(+1.74%) |
Jun 30, 2011 | 37.91 | 38.52 | 37.76 | 38.44 | 10,205,723 | +0.68(+1.80%) |
Jun 29, 2011 | 37.53 | 37.84 | 37.15 | 37.76 | 9,764,150 | +0.42(+1.13%) |
Jun 28, 2011 | 37.59 | 37.86 | 37.21 | 37.34 | 12,097,581 | -0.15(-0.39%) |
Jun 27, 2011 | 37.05 | 37.84 | 36.90 | 37.49 | 8,387,635 | +0.48(+1.30%) |
Jun 24, 2011 | 37.33 | 37.44 | 36.82 | 37.01 | 13,633,755 | -0.24(-0.63%) |
Jun 23, 2011 | 37.30 | 37.35 | 36.62 | 37.24 | 12,058,289 | -0.48(-1.28%) |
Jun 22, 2011 | 37.97 | 38.18 | 37.70 | 37.72 | 8,680,888 | -0.46(-1.21%) |
Jun 21, 2011 | 37.86 | 38.30 | 37.67 | 38.19 | 7,936,236 | +0.54(+1.44%) |
Jun 20, 2011 | 37.55 | 37.69 | 37.55 | 37.65 | 8,881,936 | +0.19(+0.50%) |
Jun 17, 2011 | 37.72 | 37.78 | 37.40 | 37.46 | 12,855,810 | +0.03(+0.08%) |
Jun 16, 2011 | 37.78 | 37.88 | 37.19 | 37.43 | 11,990,111 | -0.37(-0.99%) |
Jun 15, 2011 | 37.79 | 38.23 | 37.66 | 37.80 | 10,882,499 | -0.20(-0.52%) |
Jun 14, 2011 | 38.09 | 38.26 | 37.92 | 38.00 | 10,230,913 | +0.22(+0.57%) |
Jun 13, 2011 | 38.04 | 38.27 | 37.76 | 37.78 | 9,396,937 | -0.13(-0.34%) |
Jun 10, 2011 | 38.55 | 38.73 | 37.83 | 37.91 | 13,299,997 | -0.86(-2.21%) |
Jun 09, 2011 | 38.35 | 38.93 | 38.26 | 38.77 | 9,791,849 | +0.14(+0.36%) |
Jun 08, 2011 | 38.86 | 39.04 | 38.54 | 38.63 | 8,614,590 | -0.12(-0.30%) |
Jun 07, 2011 | 39.03 | 39.27 | 38.73 | 38.75 | 8,818,279 | -0.05(-0.13%) |
Jun 06, 2011 | 38.58 | 39.09 | 38.54 | 38.80 | 9,335,991 | +0.02(+0.05%) |
Jun 03, 2011 | 39.05 | 39.05 | 38.57 | 38.78 | 15,370,917 | -1.68(-4.16%) |
May 24, 2011 | 40.64 | 40.71 | 40.25 | 40.46 | 8,590,557 | -0.07(-0.17%) |
May 23, 2011 | 40.52 | 40.70 | 40.32 | 40.53 | 8,088,897 | -0.33(-0.82%) |
May 20, 2011 | 40.71 | 41.20 | 40.49 | 40.87 | 9,363,096 | +0.12(+0.29%) |
May 19, 2011 | 40.91 | 41.10 | 40.51 | 40.75 | 10,222,077 | -0.04(-0.10%) |
May 18, 2011 | 40.31 | 40.82 | 40.27 | 40.79 | 10,103,693 | +0.40(+1.00%) |
May 17, 2011 | 40.24 | 40.51 | 40.06 | 40.38 | 10,193,624 | +0.08(+0.20%) |
May 16, 2011 | 40.63 | 40.67 | 40.27 | 40.30 | 11,885,635 | -0.58(-1.42%) |
May 13, 2011 | 40.97 | 41.23 | 40.62 | 40.89 | 8,552,906 | -0.06(-0.14%) |
May 12, 2011 | 40.88 | 41.12 | 40.31 | 40.94 | 13,276,488 | +0.06(+0.14%) |
May 11, 2011 | 41.47 | 41.93 | 40.48 | 40.89 | 39,066,580 | -2.35(-5.44%) |
May 10, 2011 | 42.58 | 43.45 | 42.44 | 43.24 | 12,709,901 | +0.80(+1.88%) |
May 09, 2011 | 42.66 | 42.69 | 42.27 | 42.44 | 6,405,929 | +0.04(+0.09%) |
May 06, 2011 | 42.64 | 42.84 | 42.20 | 42.40 | 7,933,031 | +0.36(+0.87%) |
May 05, 2011 | 41.86 | 42.59 | 41.79 | 42.04 | 8,384,551 | +0.07(+0.16%) |
May 04, 2011 | 42.28 | 42.58 | 41.65 | 41.97 | 7,600,628 | -0.44(-1.04%) |
May 03, 2011 | 42.59 | 42.90 | 42.23 | 42.41 | 6,304,779 | -0.20(-0.46%) |
May 02, 2011 | 42.66 | 42.70 | 42.55 | 42.61 | 5,693,810 | +0.17(+0.39%) |
Apr 29, 2011 | 42.36 | 42.69 | 42.16 | 42.44 | 5,829,630 | +0.08(+0.19%) |
Apr 28, 2011 | 41.73 | 42.49 | 41.73 | 42.36 | 6,633,393 | +0.43(+1.03%) |
Apr 27, 2011 | 41.61 | 42.03 | 41.54 | 41.93 | 5,504,556 | +0.25(+0.59%) |
Apr 26, 2011 | 41.34 | 41.79 | 41.08 | 41.68 | 7,404,234 | +0.39(+0.95%) |
Apr 25, 2011 | 41.62 | 41.66 | 41.23 | 41.29 | 5,237,834 | -0.33(-0.80%) |
Apr 21, 2011 | 41.67 | 41.75 | 41.46 | 41.62 | 4,947,662 | +0.23(+0.55%) |
Apr 20, 2011 | 41.24 | 41.81 | 41.12 | 41.40 | 7,536,013 | +0.68(+1.67%) |
Apr 19, 2011 | 40.45 | 40.83 | 40.26 | 40.72 | 7,015,074 | +0.15(+0.36%) |
Apr 18, 2011 | 40.34 | 40.65 | 39.84 | 40.57 | 10,137,725 | -0.32(-0.77%) |
Apr 15, 2011 | 40.60 | 41.07 | 40.33 | 40.89 | 8,501,902 | +0.49(+1.22%) |
Apr 14, 2011 | 40.87 | 40.92 | 40.22 | 40.39 | 11,380,345 | -0.67(-1.63%) |
Apr 13, 2011 | 41.19 | 41.38 | 40.86 | 41.06 | 6,043,788 | +0.07(+0.17%) |
Apr 12, 2011 | 40.95 | 41.11 | 40.62 | 40.99 | 8,520,410 | -0.26(-0.62%) |
Apr 11, 2011 | 41.12 | 41.30 | 40.91 | 41.25 | 6,991,965 | +0.13(+0.31%) |
Apr 08, 2011 | 41.57 | 41.59 | 40.77 | 41.12 | 7,387,814 | -0.28(-0.67%) |
Apr 07, 2011 | 41.54 | 41.62 | 40.87 | 41.40 | 9,608,308 | -0.23(-0.54%) |
Apr 06, 2011 | 42.07 | 42.08 | 41.41 | 41.62 | 7,948,865 | -0.16(-0.38%) |
Apr 05, 2011 | 42.01 | 42.18 | 41.56 | 41.78 | 7,760,255 | -0.20(-0.47%) |
Apr 04, 2011 | 42.21 | 42.39 | 41.86 | 41.98 | 6,954,735 | -0.22(-0.51%) |
Apr 01, 2011 | 42.57 | 42.72 | 41.99 | 42.20 | 8,547,787 | -0.24(-0.56%) |
Mar 31, 2011 | 42.40 | 42.55 | 42.05 | 42.43 | 7,321,721 | -0.26(-0.60%) |
Mar 30, 2011 | 42.69 | 42.69 | 42.69 | 42.69 | 7,121,330 | +0.40(+0.95%) |
Mar 29, 2011 | 41.93 | 42.37 | 41.71 | 42.28 | 5,544,456 | +0.41(+0.99%) |
Mar 28, 2011 | 42.53 | 42.64 | 41.87 | 41.87 | 6,118,561 | -0.44(-1.05%) |
Mar 25, 2011 | 42.28 | 42.58 | 42.13 | 42.31 | 8,071,481 | +0.11(+0.26%) |
Mar 24, 2011 | 41.82 | 42.33 | 41.75 | 42.20 | 7,113,812 | +0.61(+1.47%) |
Mar 23, 2011 | 40.77 | 41.70 | 40.25 | 41.59 | 11,887,840 | +0.79(+1.93%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.75 | 40.81 | 6,993,262 | -0.37(-0.91%) |
Mar 21, 2011 | 41.14 | 41.35 | 41.11 | 41.18 | 7,242,055 | +0.58(+1.43%) |
Mar 18, 2011 | 40.62 | 41.03 | 40.54 | 40.60 | 13,506,521 | +0.46(+1.15%) |
Mar 17, 2011 | 40.56 | 40.57 | 39.86 | 40.14 | 9,531,913 | +0.16(+0.39%) |
Mar 16, 2011 | 40.59 | 40.94 | 39.80 | 39.98 | 17,030,996 | -1.00(-2.45%) |
Mar 15, 2011 | 40.76 | 41.22 | 40.74 | 40.98 | 14,803,408 | -0.61(-1.47%) |
Mar 14, 2011 | 41.99 | 42.03 | 40.94 | 41.59 | 11,182,249 | -0.68(-1.61%) |
Mar 11, 2011 | 41.78 | 42.46 | 41.61 | 42.27 | 7,068,379 | +0.45(+1.08%) |
Mar 10, 2011 | 42.00 | 42.18 | 41.52 | 41.82 | 10,370,475 | -0.64(-1.51%) |
Mar 09, 2011 | 42.58 | 42.72 | 42.16 | 42.46 | 5,471,984 | -0.08(-0.19%) |
Mar 08, 2011 | 42.40 | 42.91 | 42.08 | 42.54 | 6,978,039 | +0.18(+0.42%) |
Mar 07, 2011 | 42.86 | 42.94 | 41.74 | 42.36 | 11,952,852 | -0.52(-1.22%) |
Mar 04, 2011 | 43.36 | 43.66 | 42.44 | 42.88 | 11,304,956 | -0.51(-1.18%) |
Mar 03, 2011 | 42.94 | 43.56 | 42.94 | 43.40 | 9,828,880 | +0.77(+1.80%) |
Mar 02, 2011 | 42.48 | 42.95 | 42.32 | 42.63 | 7,743,043 | +0.30(+0.70%) |
Mar 01, 2011 | 42.96 | 43.12 | 42.31 | 42.33 | 12,282,090 | -0.74(-1.71%) |
Feb 28, 2011 | 42.36 | 43.20 | 42.34 | 43.07 | 12,723,946 | +0.78(+1.84%) |
Feb 25, 2011 | 41.85 | 42.47 | 41.75 | 42.29 | 9,604,874 | +0.52(+1.25%) |
Feb 24, 2011 | 41.36 | 41.82 | 40.96 | 41.77 | 14,735,069 | +0.29(+0.69%) |
Feb 23, 2011 | 42.25 | 42.62 | 41.33 | 41.49 | 19,096,234 | -0.51(-1.22%) |
Feb 22, 2011 | 42.18 | 42.49 | 41.75 | 42.00 | 14,382,443 | -0.90(-2.09%) |
Feb 18, 2011 | 42.98 | 42.98 | 42.60 | 42.89 | 16,165,525 | -0.14(-0.32%) |
Feb 17, 2011 | 42.84 | 43.23 | 42.81 | 43.03 | 6,495,169 | +0.00(+0.00%) |
Feb 16, 2011 | 42.55 | 43.04 | 42.39 | 43.03 | 8,025,369 | +0.60(+1.42%) |
Feb 15, 2011 | 42.34 | 42.90 | 42.32 | 42.43 | 12,256,344 | -0.15(-0.35%) |
Feb 14, 2011 | 42.53 | 42.75 | 42.32 | 42.58 | 7,616,953 | -0.17(-0.39%) |
Feb 11, 2011 | 42.38 | 42.84 | 42.34 | 42.75 | 14,426,128 | +0.10(+0.23%) |
Feb 10, 2011 | 42.13 | 42.99 | 42.08 | 42.65 | 15,059,688 | -0.05(-0.12%) |
Feb 09, 2011 | 42.11 | 43.38 | 42.07 | 42.70 | 36,359,744 | +2.15(+5.29%) |
Feb 08, 2011 | 40.27 | 40.61 | 40.17 | 40.55 | 11,993,827 | +0.24(+0.59%) |
Feb 07, 2011 | 40.18 | 40.57 | 40.09 | 40.31 | 7,395,363 | +0.23(+0.57%) |
Feb 04, 2011 | 39.85 | 40.15 | 39.79 | 40.09 | 11,315,112 | +0.21(+0.52%) |
Feb 03, 2011 | 39.78 | 40.13 | 39.66 | 39.88 | 9,661,600 | +0.01(+0.02%) |
Feb 02, 2011 | 39.19 | 40.09 | 39.19 | 39.87 | 15,613,154 | +0.60(+1.53%) |
Feb 01, 2011 | 38.44 | 39.34 | 38.44 | 39.27 | 9,426,952 | +0.99(+2.60%) |
Jan 31, 2011 | 38.44 | 38.65 | 38.05 | 38.28 | 8,333,757 | +0.02(+0.05%) |
Jan 28, 2011 | 38.76 | 39.18 | 38.06 | 38.26 | 8,511,650 | -0.60(-1.55%) |
Jan 27, 2011 | 38.94 | 39.08 | 38.65 | 38.86 | 8,363,216 | +0.02(+0.05%) |
Jan 26, 2011 | 39.23 | 39.32 | 38.76 | 38.84 | 9,928,811 | -0.41(-1.05%) |
Jan 25, 2011 | 39.18 | 39.31 | 38.86 | 39.25 | 8,046,773 | -0.08(-0.20%) |
Jan 24, 2011 | 39.03 | 39.34 | 38.94 | 39.33 | 7,916,393 | +0.20(+0.50%) |
Jan 21, 2011 | 38.69 | 39.33 | 38.68 | 39.13 | 11,101,424 | +0.56(+1.46%) |
Jan 20, 2011 | 38.41 | 38.79 | 37.92 | 38.57 | 9,122,958 | +0.08(+0.20%) |
Jan 19, 2011 | 38.49 | 38.89 | 38.36 | 38.49 | 8,509,552 | -0.30(-0.76%) |
Jan 18, 2011 | 38.47 | 38.91 | 38.40 | 38.79 | 8,014,421 | +0.10(+0.25%) |
Jan 14, 2011 | 38.50 | 38.74 | 38.40 | 38.69 | 5,295,726 | +0.03(+0.08%) |
Jan 13, 2011 | 38.58 | 38.76 | 38.41 | 38.66 | 7,193,952 | +0.09(+0.23%) |
Jan 12, 2011 | 38.88 | 39.04 | 38.44 | 38.57 | 9,735,606 | -0.23(-0.58%) |
Jan 11, 2011 | 38.99 | 39.20 | 38.64 | 38.80 | 6,597,296 | -0.10(-0.25%) |
Jan 10, 2011 | 38.41 | 38.95 | 38.33 | 38.90 | 8,908,669 | +0.05(+0.13%) |
Jan 07, 2011 | 38.95 | 39.07 | 38.56 | 38.85 | 6,706,196 | -0.20(-0.50%) |
Jan 06, 2011 | 39.08 | 39.28 | 38.84 | 39.04 | 14,973,977 | -0.31(-0.78%) |
Jan 05, 2011 | 38.63 | 39.39 | 38.57 | 39.35 | 22,344,762 | +0.96(+2.49%) |
Jan 04, 2011 | 37.35 | 38.40 | 37.27 | 38.39 | 22,300,876 | +1.07(+2.88%) |
Jan 03, 2011 | 37.16 | 37.42 | 37.05 | 37.32 | 7,708,743 | +0.38(+1.04%) |
Dec 31, 2010 | 36.80 | 37.03 | 36.64 | 36.94 | 3,707,457 | +0.03(+0.08%) |
Dec 30, 2010 | 37.01 | 37.07 | 36.82 | 36.91 | 3,464,718 | -0.12(-0.32%) |
Dec 29, 2010 | 36.88 | 37.26 | 36.74 | 37.03 | 5,185,019 | +0.24(+0.64%) |
Dec 28, 2010 | 36.89 | 36.95 | 36.50 | 36.79 | 3,523,849 | -0.12(-0.32%) |
Dec 27, 2010 | 36.98 | 37.17 | 36.73 | 36.91 | 3,573,484 | -0.22(-0.58%) |
Dec 23, 2010 | 37.27 | 37.36 | 36.95 | 37.12 | 4,583,064 | -0.25(-0.66%) |
Dec 22, 2010 | 36.86 | 37.41 | 36.77 | 37.37 | 7,341,132 | +0.61(+1.66%) |
Dec 21, 2010 | 36.60 | 36.85 | 36.53 | 36.76 | 4,867,589 | +0.27(+0.73%) |
Dec 20, 2010 | 36.46 | 36.77 | 36.28 | 36.49 | 5,177,664 | +0.01(+0.03%) |
Dec 17, 2010 | 36.41 | 36.60 | 36.21 | 36.48 | 11,460,533 | +0.04(+0.11%) |
Dec 16, 2010 | 36.45 | 36.61 | 36.34 | 36.44 | 7,768,460 | +0.06(+0.16%) |
Dec 15, 2010 | 36.59 | 36.80 | 36.34 | 36.39 | 7,371,004 | -0.29(-0.78%) |
Dec 14, 2010 | 36.62 | 36.93 | 36.57 | 36.67 | 7,063,612 | +0.11(+0.30%) |
Dec 13, 2010 | 36.39 | 36.91 | 36.01 | 36.56 | 12,553,537 | +0.46(+1.28%) |
Dec 10, 2010 | 36.30 | 36.39 | 36.04 | 36.10 | 6,860,333 | -0.08(-0.22%) |
Dec 09, 2010 | 36.31 | 36.43 | 35.95 | 36.18 | 6,648,804 | -0.23(-0.62%) |
Dec 08, 2010 | 36.90 | 36.92 | 36.38 | 36.41 | 8,694,637 | -0.35(-0.96%) |
Dec 07, 2010 | 37.26 | 37.40 | 36.74 | 36.76 | 8,255,384 | -0.23(-0.61%) |
Dec 06, 2010 | 36.86 | 37.16 | 36.71 | 36.99 | 5,165,122 | -0.03(-0.08%) |
Dec 03, 2010 | 36.48 | 37.09 | 36.48 | 37.02 | 7,014,070 | +0.25(+0.67%) |
Dec 02, 2010 | 36.49 | 37.02 | 36.48 | 36.77 | 14,188,655 | +0.22(+0.59%) |