Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.97 | 51.38 | 49.97 | 51.30 | 3,273,958 | +3.01(+6.24%) |
Nov 29, 2011 | 49.10 | 49.10 | 48.25 | 48.28 | 1,868,817 | -0.53(-1.08%) |
Nov 28, 2011 | 48.06 | 49.65 | 48.06 | 48.81 | 2,476,084 | +2.19(+4.69%) |
Nov 25, 2011 | 46.24 | 47.20 | 45.75 | 46.62 | 948,371 | -0.17(-0.35%) |
Nov 23, 2011 | 47.26 | 47.26 | 46.09 | 46.79 | 2,467,938 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.41 | 47.04 | 47.80 | 3,243,727 | +0.88(+1.87%) |
Nov 21, 2011 | 47.68 | 47.68 | 46.58 | 46.92 | 3,161,357 | -1.55(-3.19%) |
Nov 18, 2011 | 48.82 | 49.18 | 48.38 | 48.47 | 1,788,988 | -0.20(-0.41%) |
Nov 17, 2011 | 49.08 | 49.55 | 48.06 | 48.66 | 2,423,122 | -0.58(-1.17%) |
Nov 16, 2011 | 49.28 | 50.04 | 48.94 | 49.24 | 2,498,648 | -0.60(-1.21%) |
Nov 15, 2011 | 49.47 | 50.12 | 49.21 | 49.84 | 5,510,491 | +0.16(+0.33%) |
Nov 14, 2011 | 49.15 | 50.16 | 48.84 | 49.68 | 2,572,348 | +0.12(+0.25%) |
Nov 11, 2011 | 50.32 | 50.39 | 49.39 | 49.56 | 2,769,669 | -0.40(-0.79%) |
Nov 10, 2011 | 50.00 | 50.42 | 49.08 | 49.95 | 3,031,203 | +0.45(+0.91%) |
Nov 09, 2011 | 49.74 | 50.14 | 49.00 | 49.50 | 3,317,404 | -1.13(-2.23%) |
Nov 08, 2011 | 50.13 | 50.82 | 49.93 | 50.63 | 3,240,202 | -0.06(-0.11%) |
Nov 07, 2011 | 50.54 | 50.71 | 50.02 | 50.68 | 4,265,890 | -0.11(-0.22%) |
Nov 04, 2011 | 50.38 | 51.42 | 49.83 | 50.80 | 4,785,675 | -0.42(-0.82%) |
Nov 03, 2011 | 49.08 | 52.00 | 48.05 | 51.22 | 10,856,061 | +7.79(+17.94%) |
Nov 02, 2011 | 42.74 | 43.65 | 42.47 | 43.43 | 4,717,995 | +1.32(+3.14%) |
Nov 01, 2011 | 41.24 | 42.42 | 40.54 | 42.10 | 5,069,993 | -0.30(-0.70%) |
Oct 31, 2011 | 43.44 | 43.74 | 42.39 | 42.40 | 2,650,943 | -1.27(-2.92%) |
Oct 28, 2011 | 43.91 | 44.27 | 43.35 | 43.68 | 2,214,856 | -0.31(-0.71%) |
Oct 27, 2011 | 42.97 | 44.30 | 42.84 | 43.99 | 3,124,476 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.03 | 41.00 | 41.82 | 1,997,667 | +0.21(+0.51%) |
Oct 25, 2011 | 42.50 | 42.56 | 41.54 | 41.61 | 1,798,673 | -1.18(-2.76%) |
Oct 24, 2011 | 41.87 | 42.82 | 41.75 | 42.79 | 2,048,853 | +1.03(+2.46%) |
Oct 21, 2011 | 41.52 | 41.89 | 41.41 | 41.76 | 2,609,837 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.58 | 40.69 | 41.09 | 2,350,279 | +0.42(+1.04%) |
Oct 19, 2011 | 41.37 | 41.57 | 40.48 | 40.67 | 1,889,527 | -0.61(-1.48%) |
Oct 18, 2011 | 41.11 | 41.61 | 40.18 | 41.28 | 2,325,625 | +0.08(+0.20%) |
Oct 17, 2011 | 42.07 | 42.50 | 41.07 | 41.20 | 1,655,135 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.58 | 41.64 | 42.19 | 1,474,748 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.88 | 41.12 | 41.66 | 1,846,229 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.10 | 40.82 | 41.57 | 3,239,903 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.88 | 40.16 | 40.55 | 1,804,384 | +0.00(+0.01%) |
Oct 10, 2011 | 40.08 | 40.61 | 39.85 | 40.55 | 2,276,160 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.93 | 39.48 | 4,541,685 | +0.81(+2.08%) |
Oct 06, 2011 | 38.44 | 38.73 | 38.03 | 38.68 | 3,658,777 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.09 | 37.14 | 37.89 | 2,793,254 | +0.25(+0.68%) |
Oct 04, 2011 | 35.60 | 37.71 | 35.11 | 37.63 | 6,345,166 | +1.37(+3.78%) |
Oct 03, 2011 | 37.31 | 37.90 | 36.15 | 36.26 | 4,865,094 | -1.57(-4.14%) |
Sep 30, 2011 | 38.00 | 38.49 | 37.47 | 37.83 | 5,451,365 | -0.47(-1.24%) |
Sep 29, 2011 | 39.73 | 39.97 | 37.12 | 38.31 | 7,387,334 | -0.84(-2.16%) |
Sep 28, 2011 | 41.83 | 41.88 | 38.98 | 39.15 | 5,753,374 | -2.68(-6.40%) |
Sep 27, 2011 | 41.65 | 42.89 | 41.27 | 41.83 | 4,217,960 | +1.07(+2.63%) |
Sep 26, 2011 | 41.91 | 42.16 | 39.81 | 40.76 | 4,885,155 | -0.22(-0.54%) |
Sep 23, 2011 | 40.26 | 41.26 | 39.80 | 40.98 | 3,938,663 | +0.51(+1.27%) |
Sep 22, 2011 | 41.65 | 41.92 | 40.17 | 40.46 | 4,885,663 | -2.43(-5.67%) |
Sep 21, 2011 | 44.25 | 44.78 | 42.90 | 42.90 | 2,951,154 | -1.41(-3.19%) |
Sep 20, 2011 | 43.79 | 45.83 | 43.79 | 44.31 | 4,827,647 | +0.71(+1.64%) |
Sep 19, 2011 | 43.06 | 43.84 | 43.00 | 43.59 | 3,483,219 | -0.21(-0.47%) |
Sep 16, 2011 | 43.10 | 43.88 | 42.79 | 43.80 | 3,266,994 | +1.16(+2.72%) |
Sep 15, 2011 | 43.56 | 43.56 | 42.19 | 42.64 | 5,194,630 | +0.74(+1.77%) |
Sep 14, 2011 | 41.38 | 42.39 | 40.84 | 41.90 | 2,253,304 | +0.73(+1.77%) |
Sep 13, 2011 | 40.39 | 41.28 | 40.18 | 41.17 | 2,364,498 | +0.95(+2.37%) |
Sep 12, 2011 | 40.07 | 40.71 | 39.80 | 40.22 | 2,984,559 | -0.43(-1.06%) |
Sep 09, 2011 | 41.54 | 41.54 | 40.32 | 40.65 | 2,630,903 | -1.31(-3.13%) |
Sep 08, 2011 | 41.78 | 42.60 | 41.74 | 41.97 | 2,316,985 | +0.01(+0.03%) |
Sep 07, 2011 | 41.71 | 42.14 | 41.61 | 41.95 | 3,687,543 | +0.96(+2.33%) |
Sep 06, 2011 | 40.22 | 41.05 | 39.77 | 41.00 | 2,615,899 | -0.36(-0.87%) |
Sep 02, 2011 | 41.59 | 42.16 | 41.21 | 41.36 | 2,444,743 | -0.92(-2.18%) |
Sep 01, 2011 | 41.91 | 42.86 | 41.63 | 42.28 | 3,326,873 | +0.22(+0.52%) |
Aug 31, 2011 | 42.34 | 42.68 | 41.71 | 42.06 | 2,631,848 | +0.06(+0.13%) |
Aug 30, 2011 | 41.60 | 42.31 | 41.38 | 42.01 | 3,081,963 | +0.31(+0.75%) |
Aug 29, 2011 | 41.68 | 42.35 | 41.59 | 41.69 | 3,779,635 | +0.38(+0.93%) |
Aug 26, 2011 | 39.95 | 41.49 | 39.34 | 41.31 | 3,320,604 | +1.16(+2.89%) |
Aug 25, 2011 | 40.35 | 40.69 | 39.91 | 40.15 | 3,028,010 | -0.03(-0.07%) |
Aug 24, 2011 | 39.56 | 40.21 | 39.15 | 40.18 | 4,866,331 | +0.53(+1.32%) |
Aug 23, 2011 | 38.29 | 39.68 | 38.29 | 39.65 | 4,997,767 | +1.55(+4.06%) |
Aug 22, 2011 | 38.84 | 39.12 | 37.80 | 38.11 | 4,914,874 | -0.04(-0.10%) |
Aug 19, 2011 | 38.82 | 39.38 | 38.03 | 38.15 | 5,887,359 | -1.26(-3.20%) |
Aug 18, 2011 | 39.98 | 40.14 | 38.59 | 39.41 | 6,373,145 | -1.55(-3.78%) |
Aug 17, 2011 | 40.52 | 41.50 | 40.50 | 40.95 | 3,614,158 | +0.49(+1.21%) |
Aug 16, 2011 | 40.98 | 41.72 | 39.94 | 40.46 | 5,798,666 | -0.14(-0.34%) |
Aug 15, 2011 | 40.77 | 41.51 | 37.94 | 40.60 | 16,552,176 | -2.83(-6.52%) |
Aug 12, 2011 | 42.29 | 44.88 | 42.00 | 43.44 | 8,125,931 | +1.14(+2.70%) |
Aug 11, 2011 | 39.52 | 42.80 | 39.41 | 42.29 | 6,587,684 | +2.94(+7.48%) |
Aug 10, 2011 | 38.47 | 40.45 | 37.87 | 39.35 | 6,751,275 | +0.14(+0.35%) |
Aug 09, 2011 | 40.01 | 39.27 | 36.89 | 39.21 | 8,879,963 | +1.53(+4.07%) |
Aug 08, 2011 | 40.01 | 40.47 | 37.50 | 37.68 | 5,705,583 | -3.44(-8.36%) |
Aug 05, 2011 | 41.50 | 41.59 | 39.90 | 41.12 | 5,130,995 | +0.24(+0.58%) |
Aug 04, 2011 | 42.86 | 43.09 | 40.88 | 40.88 | 5,307,675 | -2.50(-5.77%) |
Aug 03, 2011 | 43.94 | 44.02 | 42.76 | 43.38 | 4,822,669 | -0.46(-1.04%) |
Aug 02, 2011 | 44.77 | 45.49 | 43.78 | 43.84 | 2,871,090 | -1.23(-2.73%) |
Aug 01, 2011 | 45.69 | 45.72 | 44.43 | 45.07 | 2,140,842 | -0.11(-0.25%) |
Jul 29, 2011 | 44.90 | 45.63 | 44.58 | 45.18 | 2,230,394 | -0.22(-0.49%) |
Jul 28, 2011 | 45.21 | 45.83 | 45.20 | 45.41 | 2,117,921 | +0.34(+0.75%) |
Jul 27, 2011 | 45.55 | 45.78 | 45.00 | 45.07 | 2,311,989 | -0.77(-1.67%) |
Jul 26, 2011 | 45.88 | 46.24 | 45.72 | 45.84 | 1,578,572 | -0.20(-0.44%) |
Jul 25, 2011 | 45.86 | 46.35 | 45.72 | 46.04 | 1,588,231 | -0.14(-0.31%) |
Jul 22, 2011 | 46.51 | 46.52 | 46.12 | 46.18 | 2,055,075 | -0.00(-0.01%) |
Jul 21, 2011 | 46.01 | 46.60 | 45.86 | 46.19 | 2,121,422 | +0.47(+1.04%) |
Jul 20, 2011 | 46.05 | 46.14 | 45.41 | 45.71 | 1,386,276 | -0.33(-0.72%) |
Jul 19, 2011 | 45.46 | 46.23 | 45.46 | 46.05 | 1,275,305 | +0.89(+1.97%) |
Jul 18, 2011 | 45.19 | 45.29 | 44.73 | 45.15 | 1,772,744 | -0.14(-0.30%) |
Jul 15, 2011 | 45.30 | 45.54 | 44.99 | 45.29 | 2,299,267 | +0.06(+0.14%) |
Jul 14, 2011 | 45.53 | 45.79 | 45.00 | 45.23 | 1,785,858 | -0.13(-0.28%) |
Jul 13, 2011 | 44.97 | 46.13 | 44.84 | 45.36 | 4,194,365 | +0.59(+1.33%) |
Jul 12, 2011 | 44.99 | 45.21 | 44.28 | 44.76 | 2,630,894 | -0.16(-0.35%) |
Jul 11, 2011 | 44.93 | 45.25 | 44.79 | 44.92 | 1,684,804 | -0.69(-1.51%) |
Jul 08, 2011 | 45.44 | 45.67 | 44.99 | 45.61 | 2,357,855 | +0.04(+0.09%) |
Jul 07, 2011 | 45.60 | 46.06 | 44.96 | 45.56 | 2,501,620 | -0.33(-0.71%) |
Jul 06, 2011 | 45.55 | 46.10 | 45.48 | 45.89 | 1,799,527 | +0.25(+0.55%) |
Jul 05, 2011 | 45.27 | 45.83 | 45.14 | 45.64 | 3,793,111 | +0.38(+0.85%) |
Jul 01, 2011 | 45.32 | 45.53 | 44.80 | 45.26 | 3,812,719 | -0.05(-0.10%) |
Jun 30, 2011 | 45.42 | 45.55 | 44.99 | 45.30 | 2,143,362 | +0.03(+0.06%) |
Jun 29, 2011 | 44.57 | 45.90 | 44.57 | 45.28 | 3,866,210 | +0.84(+1.89%) |
Jun 28, 2011 | 43.78 | 44.46 | 43.54 | 44.44 | 1,546,171 | +0.89(+2.05%) |
Jun 27, 2011 | 43.54 | 43.88 | 43.34 | 43.55 | 1,514,152 | +0.11(+0.26%) |
Jun 24, 2011 | 43.39 | 43.61 | 43.02 | 43.44 | 3,136,740 | +0.13(+0.31%) |
Jun 23, 2011 | 43.13 | 43.36 | 42.39 | 43.30 | 2,329,691 | -0.43(-0.98%) |
Jun 22, 2011 | 43.83 | 44.74 | 43.68 | 43.73 | 2,930,724 | -0.37(-0.85%) |
Jun 21, 2011 | 43.00 | 44.28 | 42.94 | 44.11 | 2,083,444 | +1.37(+3.19%) |
Jun 20, 2011 | 42.63 | 42.81 | 42.60 | 42.74 | 1,516,871 | +0.83(+1.97%) |
Jun 17, 2011 | 42.01 | 42.34 | 41.87 | 41.91 | 1,816,843 | +0.20(+0.49%) |
Jun 16, 2011 | 41.93 | 42.06 | 41.11 | 41.71 | 2,158,345 | -0.13(-0.31%) |
Jun 15, 2011 | 42.47 | 42.71 | 41.59 | 41.84 | 2,353,457 | -1.06(-2.46%) |
Jun 14, 2011 | 42.29 | 43.16 | 42.21 | 42.90 | 3,039,612 | +1.21(+2.89%) |
Jun 13, 2011 | 41.37 | 42.00 | 41.27 | 41.69 | 1,792,510 | +0.31(+0.75%) |
Jun 10, 2011 | 41.48 | 41.58 | 40.98 | 41.38 | 2,154,446 | -0.31(-0.73%) |
Jun 09, 2011 | 40.93 | 41.99 | 40.93 | 41.69 | 2,895,300 | +0.67(+1.64%) |
Jun 08, 2011 | 41.72 | 41.77 | 40.90 | 41.01 | 3,461,211 | -0.67(-1.61%) |
Jun 07, 2011 | 42.00 | 42.25 | 41.65 | 41.69 | 1,891,034 | -0.14(-0.33%) |
Jun 06, 2011 | 42.14 | 42.14 | 41.61 | 41.82 | 1,934,025 | -0.42(-1.00%) |
Jun 03, 2011 | 42.36 | 42.53 | 42.12 | 42.25 | 1,928,920 | -0.33(-0.77%) |
May 24, 2011 | 42.51 | 42.91 | 42.51 | 42.57 | 1,290,425 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.23 | 42.34 | 2,472,457 | -1.01(-2.32%) |
May 20, 2011 | 43.83 | 43.94 | 43.29 | 43.35 | 1,967,525 | -0.50(-1.13%) |
May 19, 2011 | 43.97 | 44.31 | 43.72 | 43.84 | 2,332,967 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.93 | 2,485,111 | +0.76(+1.77%) |
May 17, 2011 | 43.02 | 43.37 | 42.96 | 43.17 | 1,941,014 | +0.05(+0.11%) |
May 16, 2011 | 43.09 | 43.32 | 42.63 | 43.12 | 1,796,894 | -0.02(-0.05%) |
May 13, 2011 | 43.43 | 43.78 | 42.93 | 43.14 | 1,364,745 | -0.50(-1.14%) |
May 12, 2011 | 42.91 | 43.71 | 42.64 | 43.64 | 2,147,639 | +0.56(+1.31%) |
May 11, 2011 | 43.78 | 44.03 | 42.81 | 43.08 | 2,643,097 | -0.99(-2.24%) |
May 10, 2011 | 44.06 | 44.79 | 43.84 | 44.06 | 4,536,249 | -0.10(-0.22%) |
May 09, 2011 | 42.38 | 44.36 | 42.25 | 44.16 | 5,114,833 | +1.93(+4.57%) |
May 06, 2011 | 41.90 | 42.44 | 41.19 | 42.23 | 3,912,533 | +0.46(+1.09%) |
May 05, 2011 | 39.97 | 42.20 | 39.97 | 41.78 | 6,670,744 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.46 | 40.96 | 41.26 | 2,989,662 | -0.16(-0.38%) |
May 03, 2011 | 41.64 | 41.64 | 41.04 | 41.42 | 1,896,223 | -0.18(-0.43%) |
May 02, 2011 | 41.60 | 41.62 | 41.51 | 41.60 | 2,317,394 | -0.17(-0.41%) |
Apr 29, 2011 | 41.81 | 41.86 | 41.51 | 41.78 | 1,869,773 | -0.00(-0.01%) |
Apr 28, 2011 | 41.12 | 41.93 | 41.03 | 41.78 | 2,679,472 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.22 | 40.75 | 41.11 | 1,856,635 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.94 | 40.45 | 40.70 | 1,578,236 | +0.27(+0.66%) |
Apr 25, 2011 | 40.66 | 40.69 | 40.35 | 40.43 | 1,372,154 | -0.31(-0.76%) |
Apr 21, 2011 | 40.96 | 41.04 | 40.49 | 40.74 | 1,465,279 | -0.03(-0.06%) |
Apr 20, 2011 | 41.30 | 41.30 | 40.72 | 40.76 | 4,338,464 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.84 | 40.41 | 40.77 | 3,405,927 | +0.07(+0.17%) |
Apr 18, 2011 | 41.00 | 41.00 | 40.20 | 40.70 | 3,695,832 | -0.81(-1.94%) |
Apr 15, 2011 | 41.06 | 41.66 | 40.75 | 41.51 | 2,642,830 | +0.62(+1.51%) |
Apr 14, 2011 | 41.10 | 41.16 | 40.78 | 40.89 | 1,456,791 | -0.44(-1.07%) |
Apr 13, 2011 | 40.90 | 41.41 | 40.61 | 41.34 | 2,351,024 | +0.64(+1.57%) |
Apr 12, 2011 | 40.75 | 41.12 | 40.46 | 40.70 | 1,423,433 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.20 | 40.75 | 40.94 | 1,278,108 | -0.00(-0.01%) |
Apr 08, 2011 | 41.60 | 41.66 | 40.80 | 40.94 | 1,780,409 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.46 | 40.51 | 41.35 | 3,330,149 | +0.45(+1.10%) |
Apr 06, 2011 | 41.20 | 41.38 | 40.84 | 40.90 | 1,814,452 | -0.12(-0.28%) |
Apr 05, 2011 | 41.00 | 41.17 | 40.88 | 41.02 | 2,825,704 | -0.11(-0.27%) |
Apr 04, 2011 | 41.48 | 41.48 | 41.12 | 41.13 | 2,709,663 | -0.19(-0.45%) |
Apr 01, 2011 | 41.66 | 41.73 | 41.01 | 41.32 | 3,392,987 | -0.19(-0.45%) |
Mar 31, 2011 | 41.27 | 41.56 | 41.18 | 41.50 | 2,965,373 | +0.21(+0.51%) |
Mar 30, 2011 | 41.30 | 41.32 | 41.29 | 41.29 | 2,361,628 | +0.35(+0.85%) |
Mar 29, 2011 | 41.27 | 41.32 | 40.83 | 40.94 | 2,411,125 | -0.39(-0.95%) |
Mar 28, 2011 | 40.71 | 41.63 | 40.67 | 41.33 | 3,612,579 | +0.65(+1.59%) |
Mar 25, 2011 | 39.83 | 40.97 | 39.83 | 40.69 | 3,004,367 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.85 | 38.90 | 39.83 | 1,975,473 | +0.86(+2.21%) |
Mar 23, 2011 | 39.05 | 39.12 | 38.78 | 38.97 | 1,378,331 | -0.15(-0.39%) |
Mar 22, 2011 | 39.73 | 39.96 | 38.92 | 39.12 | 1,373,866 | -0.46(-1.16%) |
Mar 21, 2011 | 39.51 | 39.61 | 39.38 | 39.58 | 2,117,519 | +1.10(+2.85%) |
Mar 18, 2011 | 38.13 | 38.58 | 37.63 | 38.48 | 3,255,773 | +0.52(+1.36%) |
Mar 17, 2011 | 38.21 | 38.37 | 37.95 | 37.97 | 1,626,033 | +0.27(+0.71%) |
Mar 16, 2011 | 38.34 | 38.72 | 37.69 | 37.70 | 3,199,879 | -0.66(-1.73%) |
Mar 15, 2011 | 38.04 | 38.61 | 37.97 | 38.36 | 2,814,425 | -0.84(-2.13%) |
Mar 14, 2011 | 39.67 | 39.73 | 38.75 | 39.20 | 1,593,764 | -0.80(-2.00%) |
Mar 11, 2011 | 39.62 | 40.12 | 38.95 | 40.00 | 1,796,750 | +0.27(+0.67%) |
Mar 10, 2011 | 39.44 | 40.10 | 39.33 | 39.73 | 2,011,287 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 39.99 | 39.40 | 39.93 | 1,948,105 | +0.13(+0.32%) |
Mar 08, 2011 | 39.28 | 39.97 | 39.20 | 39.80 | 2,295,796 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.06 | 39.11 | 39.15 | 2,730,318 | -0.65(-1.63%) |
Mar 04, 2011 | 39.53 | 39.82 | 39.20 | 39.80 | 1,878,654 | +0.21(+0.53%) |
Mar 03, 2011 | 40.03 | 40.20 | 39.35 | 39.58 | 3,107,260 | -0.40(-1.00%) |
Mar 02, 2011 | 39.44 | 40.07 | 39.18 | 39.99 | 2,553,165 | +0.48(+1.22%) |
Mar 01, 2011 | 40.69 | 40.90 | 39.40 | 39.50 | 3,851,317 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.74 | 39.96 | 40.66 | 2,836,677 | +0.61(+1.53%) |
Feb 25, 2011 | 39.47 | 40.09 | 39.47 | 40.05 | 1,941,434 | +0.66(+1.67%) |
Feb 24, 2011 | 38.89 | 39.65 | 38.87 | 39.39 | 2,605,506 | +0.46(+1.17%) |
Feb 23, 2011 | 39.26 | 39.68 | 38.59 | 38.93 | 2,987,050 | -0.20(-0.51%) |
Feb 22, 2011 | 40.28 | 40.28 | 39.08 | 39.13 | 3,173,839 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.02 | 40.21 | 40.69 | 2,463,992 | +0.31(+0.77%) |
Feb 17, 2011 | 40.40 | 40.59 | 40.15 | 40.38 | 2,025,165 | -0.20(-0.50%) |
Feb 16, 2011 | 40.64 | 40.96 | 40.50 | 40.58 | 1,867,149 | +0.21(+0.52%) |
Feb 15, 2011 | 40.64 | 40.88 | 40.26 | 40.37 | 1,753,970 | -0.43(-1.07%) |
Feb 14, 2011 | 40.36 | 41.15 | 40.10 | 40.81 | 2,333,910 | +0.26(+0.64%) |
Feb 11, 2011 | 39.80 | 40.82 | 39.66 | 40.55 | 3,578,680 | +0.61(+1.53%) |
Feb 10, 2011 | 39.80 | 40.05 | 39.28 | 39.94 | 2,161,426 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.05 | 39.27 | 40.02 | 2,744,233 | +0.19(+0.48%) |
Feb 08, 2011 | 39.10 | 40.00 | 39.00 | 39.83 | 2,502,226 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.25 | 38.89 | 39.34 | 5,794,334 | -0.71(-1.77%) |
Feb 04, 2011 | 39.55 | 40.63 | 39.21 | 40.05 | 4,682,020 | +0.46(+1.15%) |
Feb 03, 2011 | 37.04 | 39.99 | 36.92 | 39.60 | 13,148,816 | +4.90(+14.13%) |
Feb 02, 2011 | 34.84 | 35.00 | 34.33 | 34.70 | 3,762,360 | -0.35(-1.00%) |
Feb 01, 2011 | 34.83 | 35.11 | 34.80 | 35.05 | 3,345,719 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.67 | 34.67 | 2,841,535 | +0.18(+0.52%) |
Jan 28, 2011 | 35.09 | 35.18 | 34.44 | 34.49 | 1,943,561 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.08 | 4,353,215 | +0.00(+0.01%) |
Jan 26, 2011 | 34.95 | 35.26 | 34.79 | 35.08 | 3,715,461 | +0.14(+0.39%) |
Jan 25, 2011 | 35.92 | 35.96 | 34.83 | 34.94 | 4,538,357 | -1.00(-2.79%) |
Jan 24, 2011 | 36.14 | 36.23 | 35.86 | 35.95 | 1,885,104 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.01 | 36.07 | 2,134,439 | +0.05(+0.14%) |
Jan 20, 2011 | 35.96 | 36.05 | 35.77 | 36.01 | 2,724,704 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.26 | 35.89 | 36.05 | 2,323,809 | -0.04(-0.12%) |
Jan 18, 2011 | 36.26 | 36.27 | 35.90 | 36.10 | 2,698,476 | -0.08(-0.21%) |
Jan 14, 2011 | 36.09 | 36.18 | 35.96 | 36.17 | 1,907,753 | +0.08(+0.23%) |
Jan 13, 2011 | 35.89 | 36.20 | 35.85 | 36.09 | 1,936,066 | +0.12(+0.34%) |
Jan 12, 2011 | 35.85 | 36.12 | 35.83 | 35.97 | 4,190,824 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.70 | 35.04 | 35.67 | 3,519,759 | +0.64(+1.83%) |
Jan 10, 2011 | 34.56 | 35.09 | 34.49 | 35.02 | 3,068,536 | +0.30(+0.87%) |
Jan 07, 2011 | 35.05 | 35.18 | 34.31 | 34.72 | 4,460,234 | -0.20(-0.57%) |
Jan 06, 2011 | 35.76 | 35.81 | 34.72 | 34.92 | 3,552,374 | -0.66(-1.85%) |
Jan 05, 2011 | 35.45 | 35.82 | 35.21 | 35.58 | 4,081,014 | +0.38(+1.08%) |
Jan 04, 2011 | 34.76 | 35.23 | 34.64 | 35.20 | 3,637,084 | +0.56(+1.60%) |
Jan 03, 2011 | 34.99 | 35.01 | 34.53 | 34.64 | 2,468,970 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |