Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.52 | 34.62 | 34.03 | 34.03 | 12,673,019 | -0.83(-2.37%) |
Sep 29, 2011 | 35.31 | 35.36 | 34.22 | 34.86 | 11,365,816 | +0.17(+0.48%) |
Sep 28, 2011 | 34.99 | 35.60 | 34.58 | 34.69 | 10,975,684 | -0.31(-0.87%) |
Sep 27, 2011 | 35.61 | 35.91 | 34.91 | 35.00 | 10,992,313 | -0.13(-0.38%) |
Sep 26, 2011 | 34.37 | 35.23 | 34.27 | 35.13 | 8,543,033 | +1.03(+3.01%) |
Sep 23, 2011 | 34.05 | 34.48 | 33.87 | 34.10 | 11,610,983 | +0.01(+0.02%) |
Sep 22, 2011 | 34.86 | 35.60 | 33.74 | 34.09 | 19,133,626 | -1.60(-4.47%) |
Sep 21, 2011 | 36.11 | 36.73 | 35.68 | 35.69 | 6,965,326 | -0.59(-1.63%) |
Sep 20, 2011 | 36.72 | 36.87 | 36.27 | 36.28 | 6,356,384 | -0.33(-0.91%) |
Sep 19, 2011 | 36.03 | 36.77 | 35.97 | 36.61 | 9,159,086 | +0.07(+0.19%) |
Sep 16, 2011 | 36.06 | 37.05 | 36.02 | 36.54 | 16,037,703 | +0.67(+1.86%) |
Sep 15, 2011 | 35.91 | 36.00 | 35.43 | 35.88 | 7,097,884 | +0.29(+0.82%) |
Sep 14, 2011 | 35.61 | 35.96 | 35.36 | 35.59 | 9,896,989 | +0.23(+0.65%) |
Sep 13, 2011 | 34.80 | 35.44 | 34.54 | 35.36 | 9,519,391 | +0.58(+1.68%) |
Sep 12, 2011 | 34.30 | 34.94 | 34.06 | 34.77 | 7,640,866 | +0.06(+0.18%) |
Sep 09, 2011 | 34.88 | 35.06 | 34.36 | 34.71 | 11,494,121 | -0.40(-1.13%) |
Sep 08, 2011 | 34.85 | 35.68 | 34.63 | 35.11 | 14,172,414 | +0.01(+0.02%) |
Sep 07, 2011 | 34.73 | 35.10 | 34.43 | 35.10 | 8,214,007 | +0.86(+2.51%) |
Sep 06, 2011 | 33.84 | 34.29 | 33.56 | 34.24 | 7,457,051 | -0.26(-0.74%) |
Sep 02, 2011 | 35.14 | 35.14 | 34.50 | 34.50 | 6,776,017 | -0.94(-2.64%) |
Sep 01, 2011 | 36.21 | 36.25 | 35.26 | 35.43 | 11,415,160 | -0.42(-1.18%) |
Aug 31, 2011 | 35.55 | 36.09 | 35.53 | 35.86 | 13,560,205 | +0.49(+1.39%) |
Aug 30, 2011 | 35.48 | 35.66 | 35.06 | 35.36 | 9,362,350 | -0.26(-0.74%) |
Aug 29, 2011 | 35.60 | 35.67 | 35.23 | 35.63 | 6,307,096 | +0.35(+1.00%) |
Aug 26, 2011 | 34.76 | 35.50 | 34.39 | 35.27 | 6,755,900 | +0.37(+1.05%) |
Aug 25, 2011 | 35.36 | 35.59 | 34.78 | 34.91 | 6,656,855 | -0.49(-1.37%) |
Aug 24, 2011 | 35.10 | 35.69 | 34.87 | 35.39 | 7,054,757 | +0.26(+0.73%) |
Aug 23, 2011 | 34.73 | 35.18 | 34.63 | 35.14 | 8,971,927 | +0.40(+1.16%) |
Aug 22, 2011 | 35.14 | 35.18 | 33.89 | 34.73 | 8,853,995 | +0.09(+0.26%) |
Aug 19, 2011 | 34.72 | 35.33 | 34.53 | 34.64 | 12,356,165 | -0.50(-1.42%) |
Aug 18, 2011 | 34.37 | 35.28 | 33.97 | 35.14 | 20,533,524 | +0.06(+0.18%) |
Aug 17, 2011 | 36.11 | 36.27 | 34.75 | 35.08 | 31,308,848 | +0.82(+2.39%) |
Aug 16, 2011 | 33.39 | 34.48 | 33.39 | 34.26 | 12,757,696 | +0.87(+2.60%) |
Aug 15, 2011 | 33.57 | 33.60 | 32.98 | 33.39 | 8,657,880 | -0.04(-0.12%) |
Aug 12, 2011 | 33.06 | 33.71 | 32.38 | 33.44 | 9,961,143 | +0.83(+2.56%) |
Aug 11, 2011 | 32.43 | 33.06 | 32.26 | 32.60 | 17,589,226 | +0.39(+1.22%) |
Aug 10, 2011 | 33.28 | 33.38 | 32.15 | 32.21 | 14,137,578 | -1.55(-4.60%) |
Aug 09, 2011 | 32.83 | 33.79 | 32.09 | 33.76 | 20,832,720 | +1.73(+5.40%) |
Aug 08, 2011 | 32.83 | 33.19 | 31.23 | 32.03 | 18,850,642 | -1.52(-4.54%) |
Aug 05, 2011 | 33.34 | 33.70 | 32.62 | 33.55 | 16,319,661 | +0.58(+1.76%) |
Aug 04, 2011 | 34.21 | 34.38 | 32.90 | 32.97 | 18,696,618 | -1.34(-3.90%) |
Aug 03, 2011 | 33.84 | 34.38 | 33.50 | 34.31 | 13,806,156 | +0.55(+1.63%) |
Aug 02, 2011 | 34.83 | 35.04 | 33.75 | 33.76 | 12,047,059 | -1.48(-4.21%) |
Aug 01, 2011 | 35.51 | 35.64 | 34.68 | 35.24 | 12,778,675 | -0.27(-0.76%) |
Jul 29, 2011 | 35.04 | 35.75 | 34.78 | 35.51 | 13,791,401 | +0.73(+2.10%) |
Jul 28, 2011 | 34.72 | 35.15 | 34.69 | 34.78 | 6,182,536 | +0.06(+0.16%) |
Jul 27, 2011 | 34.81 | 35.02 | 34.66 | 34.72 | 7,789,126 | -0.18(-0.51%) |
Jul 26, 2011 | 35.37 | 35.41 | 34.70 | 34.90 | 8,548,353 | -0.37(-1.04%) |
Jul 25, 2011 | 35.44 | 35.53 | 35.21 | 35.27 | 4,895,318 | -0.46(-1.29%) |
Jul 22, 2011 | 35.73 | 35.78 | 35.41 | 35.73 | 5,778,543 | +0.06(+0.15%) |
Jul 21, 2011 | 35.30 | 35.86 | 35.28 | 35.68 | 9,238,685 | +0.53(+1.51%) |
Jul 20, 2011 | 35.45 | 35.51 | 35.04 | 35.15 | 8,384,115 | -0.23(-0.66%) |
Jul 19, 2011 | 35.17 | 35.41 | 35.09 | 35.38 | 10,320,625 | +0.49(+1.40%) |
Jul 18, 2011 | 35.11 | 35.17 | 34.72 | 34.89 | 8,451,963 | -0.34(-0.98%) |
Jul 15, 2011 | 35.12 | 35.26 | 34.75 | 35.23 | 11,929,278 | +0.21(+0.59%) |
Jul 14, 2011 | 35.06 | 35.24 | 34.96 | 35.03 | 10,396,756 | -0.03(-0.08%) |
Jul 13, 2011 | 35.36 | 35.39 | 35.01 | 35.06 | 9,271,545 | -0.08(-0.22%) |
Jul 12, 2011 | 35.00 | 35.49 | 35.00 | 35.13 | 8,449,012 | +0.17(+0.49%) |
Jul 11, 2011 | 34.95 | 35.31 | 34.84 | 34.96 | 6,963,963 | -0.31(-0.88%) |
Jul 08, 2011 | 35.17 | 35.48 | 35.09 | 35.27 | 14,237,544 | -0.37(-1.03%) |
Jul 07, 2011 | 35.72 | 35.95 | 35.40 | 35.63 | 32,064,152 | +2.23(+6.67%) |
Jul 06, 2011 | 32.81 | 33.63 | 32.81 | 33.41 | 10,064,127 | +0.61(+1.87%) |
Jul 05, 2011 | 33.08 | 33.14 | 32.72 | 32.79 | 8,120,519 | -0.26(-0.79%) |
Jul 01, 2011 | 32.45 | 33.08 | 32.30 | 33.06 | 7,872,185 | +0.70(+2.17%) |
Jun 30, 2011 | 32.19 | 32.35 | 32.08 | 32.35 | 10,166,408 | +0.29(+0.90%) |
Jun 29, 2011 | 32.38 | 32.46 | 32.06 | 32.06 | 8,189,731 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.20 | 9,074,211 | +0.16(+0.50%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.48 | 32.04 | 12,036,393 | +0.09(+0.28%) |
Jun 24, 2011 | 32.78 | 32.85 | 31.95 | 31.95 | 18,156,952 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.86 | 32.03 | 32.85 | 10,994,542 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.29 | 7,960,591 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.95 | 32.52 | 32.88 | 7,190,038 | +0.30(+0.93%) |
Jun 20, 2011 | 32.55 | 32.62 | 32.46 | 32.58 | 8,192,287 | +0.49(+1.53%) |
Jun 17, 2011 | 32.24 | 32.60 | 32.06 | 32.09 | 13,159,390 | +0.06(+0.17%) |
Jun 16, 2011 | 32.19 | 32.39 | 31.90 | 32.03 | 8,137,165 | -0.18(-0.56%) |
Jun 15, 2011 | 32.43 | 32.46 | 32.04 | 32.21 | 7,980,154 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.75 | 32.27 | 32.61 | 10,184,681 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.32 | 31.83 | 32.02 | 8,598,302 | -0.19(-0.58%) |
Jun 10, 2011 | 32.51 | 32.51 | 32.08 | 32.21 | 9,378,195 | -0.32(-0.98%) |
Jun 09, 2011 | 32.40 | 32.76 | 32.14 | 32.52 | 8,957,827 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.46 | 32.08 | 32.32 | 11,511,473 | -0.14(-0.42%) |
Jun 07, 2011 | 32.73 | 33.08 | 32.41 | 32.46 | 9,766,811 | -0.21(-0.63%) |
Jun 06, 2011 | 32.63 | 32.81 | 32.39 | 32.66 | 8,803,736 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.08 | 32.64 | 32.69 | 9,267,373 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.87 | 33.96 | 9,033,916 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.01 | 34.15 | 7,174,515 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.55 | 34.11 | 34.27 | 11,794,275 | -0.41(-1.19%) |
May 19, 2011 | 34.40 | 34.75 | 33.86 | 34.68 | 10,735,287 | +0.23(+0.66%) |
May 18, 2011 | 35.47 | 35.56 | 33.66 | 34.46 | 29,290,144 | -0.57(-1.61%) |
May 17, 2011 | 34.74 | 35.07 | 34.68 | 35.02 | 8,867,991 | +0.30(+0.87%) |
May 16, 2011 | 35.40 | 35.44 | 34.65 | 34.72 | 10,223,482 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.77 | 35.17 | 35.36 | 9,171,310 | -0.16(-0.46%) |
May 12, 2011 | 34.95 | 35.65 | 34.74 | 35.52 | 11,531,741 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.67 | 34.87 | 10,969,909 | +0.23(+0.67%) |
May 10, 2011 | 34.63 | 34.73 | 34.49 | 34.64 | 6,724,129 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,932,685 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.90 | 34.61 | 34.67 | 12,838,910 | +0.12(+0.34%) |
May 05, 2011 | 33.65 | 34.94 | 33.56 | 34.55 | 19,212,392 | +0.78(+2.32%) |
May 04, 2011 | 33.78 | 33.97 | 33.42 | 33.77 | 11,940,533 | +0.02(+0.06%) |
May 03, 2011 | 33.42 | 33.86 | 33.29 | 33.75 | 11,575,953 | +0.25(+0.76%) |
May 02, 2011 | 33.48 | 33.52 | 33.44 | 33.49 | 14,811,997 | -0.21(-0.61%) |
Apr 29, 2011 | 34.16 | 34.16 | 33.64 | 33.70 | 13,349,335 | -0.77(-2.23%) |
Apr 28, 2011 | 34.66 | 34.90 | 34.40 | 34.47 | 6,844,808 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.85 | 34.22 | 34.72 | 7,747,236 | +0.51(+1.48%) |
Apr 26, 2011 | 33.97 | 34.35 | 33.97 | 34.21 | 9,296,291 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.23 | 33.97 | 33.97 | 5,340,566 | -0.27(-0.80%) |
Apr 21, 2011 | 34.38 | 34.42 | 34.18 | 34.25 | 6,087,382 | -0.10(-0.30%) |
Apr 20, 2011 | 34.49 | 34.86 | 34.30 | 34.35 | 7,638,598 | +0.16(+0.46%) |
Apr 19, 2011 | 34.49 | 34.52 | 33.95 | 34.19 | 10,440,376 | -0.31(-0.90%) |
Apr 18, 2011 | 34.27 | 34.56 | 34.08 | 34.50 | 6,141,226 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.34 | 34.48 | 7,746,258 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.14 | 34.33 | 6,065,631 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.74 | 34.23 | 34.38 | 8,448,204 | -0.24(-0.69%) |
Apr 12, 2011 | 33.73 | 34.71 | 33.72 | 34.62 | 14,476,010 | +0.81(+2.40%) |
Apr 11, 2011 | 33.99 | 34.16 | 33.79 | 33.81 | 7,984,413 | -0.19(-0.55%) |
Apr 08, 2011 | 33.90 | 34.26 | 33.70 | 33.99 | 12,217,107 | -0.06(-0.18%) |
Apr 07, 2011 | 34.66 | 34.78 | 34.03 | 34.06 | 18,178,938 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.09 | 34.84 | 34.97 | 7,822,858 | +0.15(+0.43%) |
Apr 05, 2011 | 34.21 | 35.08 | 34.21 | 34.82 | 9,782,438 | +0.47(+1.36%) |
Apr 04, 2011 | 34.66 | 34.69 | 34.15 | 34.36 | 7,864,397 | -0.21(-0.60%) |
Apr 01, 2011 | 34.36 | 34.71 | 34.32 | 34.56 | 8,648,935 | +0.24(+0.70%) |
Mar 31, 2011 | 34.36 | 34.49 | 34.16 | 34.32 | 9,138,086 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.55 | 33.79 | 34.49 | 11,141,838 | +0.75(+2.24%) |
Mar 29, 2011 | 34.04 | 34.10 | 33.65 | 33.74 | 13,671,190 | -0.27(-0.79%) |
Mar 28, 2011 | 34.43 | 34.47 | 33.90 | 34.01 | 9,122,048 | -0.27(-0.80%) |
Mar 25, 2011 | 34.70 | 34.72 | 34.24 | 34.28 | 14,391,469 | -0.45(-1.30%) |
Mar 24, 2011 | 34.41 | 34.84 | 34.38 | 34.73 | 8,873,630 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.66 | 34.36 | 34.48 | 8,335,773 | -0.18(-0.52%) |
Mar 22, 2011 | 34.74 | 35.04 | 34.62 | 34.66 | 8,055,791 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.80 | 9,220,696 | +0.49(+1.44%) |
Mar 18, 2011 | 34.72 | 34.78 | 33.94 | 34.31 | 22,584,282 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,131,317 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.95 | 34.54 | 34.82 | 8,534,490 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.08 | 34.73 | 34.90 | 8,186,045 | -0.15(-0.43%) |
Mar 14, 2011 | 35.24 | 35.24 | 34.88 | 35.05 | 6,531,609 | -0.32(-0.89%) |
Mar 11, 2011 | 35.29 | 35.69 | 35.04 | 35.37 | 8,456,389 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.44 | 35.02 | 35.11 | 7,610,454 | -0.33(-0.93%) |
Mar 09, 2011 | 35.24 | 35.62 | 35.00 | 35.44 | 7,121,356 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.52 | 34.93 | 35.35 | 12,425,557 | +0.14(+0.41%) |
Mar 07, 2011 | 35.56 | 35.79 | 35.12 | 35.21 | 11,550,245 | -0.24(-0.68%) |
Mar 04, 2011 | 35.88 | 36.03 | 35.31 | 35.45 | 16,136,990 | -0.30(-0.83%) |
Mar 03, 2011 | 35.79 | 35.83 | 35.17 | 35.74 | 18,902,398 | -0.15(-0.42%) |
Mar 02, 2011 | 36.10 | 36.16 | 35.69 | 35.89 | 13,625,318 | -0.12(-0.32%) |
Mar 01, 2011 | 36.16 | 36.36 | 36.01 | 36.01 | 14,909,826 | -0.05(-0.15%) |
Feb 28, 2011 | 35.89 | 36.18 | 35.71 | 36.07 | 9,801,954 | +0.13(+0.36%) |
Feb 25, 2011 | 35.84 | 36.18 | 35.44 | 35.94 | 13,833,068 | +0.25(+0.69%) |
Feb 24, 2011 | 34.83 | 36.00 | 34.66 | 35.69 | 25,017,728 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.49 | 26,023,850 | -0.56(-1.59%) |
Feb 22, 2011 | 35.37 | 35.52 | 34.98 | 35.05 | 21,628,316 | -0.57(-1.60%) |
Feb 18, 2011 | 36.20 | 36.24 | 35.52 | 35.62 | 33,611,760 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.00 | 36.45 | 36.48 | 10,877,552 | -0.41(-1.10%) |
Feb 16, 2011 | 37.03 | 37.40 | 36.78 | 36.88 | 7,743,752 | -0.08(-0.22%) |
Feb 15, 2011 | 36.78 | 37.18 | 36.72 | 36.97 | 8,634,921 | +0.16(+0.43%) |
Feb 14, 2011 | 37.19 | 37.19 | 36.77 | 36.81 | 8,524,779 | -0.35(-0.94%) |
Feb 11, 2011 | 37.13 | 37.30 | 36.99 | 37.16 | 8,408,906 | -0.12(-0.31%) |
Feb 10, 2011 | 37.51 | 37.55 | 37.13 | 37.27 | 6,440,301 | -0.31(-0.82%) |
Feb 09, 2011 | 37.71 | 37.81 | 37.46 | 37.58 | 7,220,197 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.32 | 37.84 | 6,911,589 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.05 | 37.44 | 7,617,016 | +0.36(+0.98%) |
Feb 04, 2011 | 36.87 | 37.23 | 36.70 | 37.08 | 7,643,402 | +0.15(+0.39%) |
Feb 03, 2011 | 36.59 | 37.08 | 36.47 | 36.93 | 12,223,399 | +0.41(+1.12%) |
Feb 02, 2011 | 37.18 | 37.27 | 36.25 | 36.52 | 18,225,500 | -0.81(-2.16%) |
Feb 01, 2011 | 37.33 | 37.60 | 37.28 | 37.33 | 9,596,647 | -0.13(-0.35%) |
Jan 31, 2011 | 37.51 | 37.55 | 37.18 | 37.46 | 8,786,044 | +0.33(+0.88%) |
Jan 28, 2011 | 37.44 | 37.65 | 37.08 | 37.13 | 8,280,173 | -0.33(-0.88%) |
Jan 27, 2011 | 37.85 | 38.11 | 37.40 | 37.46 | 14,240,687 | -0.52(-1.37%) |
Jan 26, 2011 | 38.27 | 38.29 | 37.96 | 37.98 | 6,435,673 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.42 | 37.92 | 38.22 | 9,175,923 | +0.12(+0.32%) |
Jan 24, 2011 | 37.97 | 38.22 | 37.47 | 38.10 | 8,106,405 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.04 | 38.07 | 8,694,002 | +0.12(+0.32%) |
Jan 20, 2011 | 37.54 | 38.10 | 37.46 | 37.95 | 11,385,442 | +0.70(+1.87%) |
Jan 19, 2011 | 37.34 | 37.40 | 36.80 | 37.25 | 17,400,932 | -0.07(-0.18%) |
Jan 18, 2011 | 37.64 | 37.79 | 37.27 | 37.32 | 9,343,269 | -0.30(-0.80%) |
Jan 14, 2011 | 37.92 | 38.01 | 37.57 | 37.62 | 9,283,620 | -0.24(-0.63%) |
Jan 13, 2011 | 38.45 | 38.53 | 37.71 | 37.86 | 10,508,052 | -0.02(-0.05%) |
Jan 12, 2011 | 37.83 | 38.08 | 37.61 | 37.88 | 12,018,198 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.97 | 37.58 | 37.70 | 12,061,101 | -0.02(-0.05%) |
Jan 10, 2011 | 37.78 | 37.92 | 37.59 | 37.72 | 15,900,797 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.73 | 37.40 | 37.61 | 18,365,754 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.22 | 37.09 | 37.96 | 41,789,940 | -2.30(-5.72%) |
Jan 05, 2011 | 40.63 | 40.84 | 40.04 | 40.27 | 10,751,374 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.76 | 40.98 | 6,008,727 | -0.53(-1.28%) |
Jan 03, 2011 | 41.17 | 41.65 | 41.06 | 41.52 | 7,848,685 | +0.44(+1.06%) |
Dec 31, 2010 | 40.95 | 41.17 | 40.81 | 41.08 | 2,910,280 | +0.12(+0.30%) |
Dec 30, 2010 | 40.90 | 41.15 | 40.83 | 40.96 | 2,529,367 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.86 | 40.91 | 4,016,769 | -0.01(-0.03%) |
Dec 28, 2010 | 41.03 | 41.34 | 40.84 | 40.93 | 3,117,156 | -0.10(-0.23%) |
Dec 27, 2010 | 41.03 | 41.28 | 40.81 | 41.02 | 2,454,397 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.39 | 40.81 | 41.17 | 4,880,708 | +0.16(+0.38%) |
Dec 22, 2010 | 40.73 | 41.43 | 40.73 | 41.01 | 7,946,582 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.96 | 40.00 | 40.78 | 8,199,210 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.03 | 4,144,098 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.37 | 39.96 | 39.98 | 10,068,799 | -0.37(-0.91%) |
Dec 16, 2010 | 40.19 | 40.72 | 40.16 | 40.35 | 5,544,405 | +0.19(+0.48%) |
Dec 15, 2010 | 40.19 | 40.46 | 39.92 | 40.16 | 6,877,801 | -0.20(-0.51%) |
Dec 14, 2010 | 40.29 | 40.58 | 40.23 | 40.36 | 6,036,268 | +0.20(+0.49%) |
Dec 13, 2010 | 40.46 | 40.60 | 40.07 | 40.16 | 5,150,347 | -0.11(-0.27%) |
Dec 10, 2010 | 40.69 | 40.94 | 40.18 | 40.27 | 5,710,678 | -0.31(-0.77%) |
Dec 09, 2010 | 40.66 | 40.78 | 40.31 | 40.59 | 6,823,748 | +0.19(+0.47%) |
Dec 08, 2010 | 40.38 | 40.53 | 40.06 | 40.40 | 3,940,191 | +0.03(+0.07%) |
Dec 07, 2010 | 40.61 | 40.99 | 40.33 | 40.37 | 6,766,763 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.59 | 40.16 | 40.46 | 6,049,118 | +0.08(+0.19%) |
Dec 03, 2010 | 40.43 | 40.57 | 39.93 | 40.39 | 10,009,279 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.85 | 39.24 | 40.75 | 15,704,323 | +1.11(+2.81%) |
Dec 01, 2010 | 39.35 | 39.73 | 39.11 | 39.64 | 8,325,149 | +0.74(+1.90%) |
Nov 30, 2010 | 38.24 | 39.25 | 38.24 | 38.90 | 9,890,165 | +0.42(+1.08%) |
Nov 29, 2010 | 38.67 | 38.69 | 38.13 | 38.48 | 8,447,054 | -0.36(-0.91%) |
Nov 26, 2010 | 38.90 | 39.11 | 38.66 | 38.84 | 3,002,661 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.11 | 39.11 | 39.11 | 10,188,605 | +1.37(+3.64%) |
Nov 23, 2010 | 37.90 | 38.17 | 37.69 | 37.74 | 9,265,873 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.60 | 38.01 | 38.10 | 9,153,174 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.49 | 37.64 | 38.47 | 13,344,285 | +0.68(+1.79%) |
Nov 18, 2010 | 38.41 | 38.69 | 37.77 | 37.79 | 11,582,588 | -0.20(-0.54%) |
Nov 17, 2010 | 37.46 | 38.15 | 37.40 | 38.00 | 15,653,031 | +1.42(+3.88%) |
Nov 16, 2010 | 36.83 | 37.06 | 36.25 | 36.58 | 8,739,607 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.75 | 36.92 | 5,157,106 | +0.07(+0.18%) |
Nov 12, 2010 | 36.78 | 37.14 | 36.66 | 36.85 | 6,159,995 | -0.07(-0.20%) |
Nov 11, 2010 | 36.87 | 37.16 | 36.71 | 36.92 | 5,277,973 | -0.19(-0.51%) |
Nov 10, 2010 | 36.94 | 37.12 | 36.64 | 37.11 | 5,103,304 | +0.08(+0.22%) |
Nov 09, 2010 | 37.28 | 37.40 | 36.89 | 37.03 | 4,382,337 | -0.42(-1.12%) |
Nov 08, 2010 | 37.44 | 37.49 | 37.07 | 37.45 | 3,991,588 | -0.05(-0.14%) |
Nov 05, 2010 | 37.42 | 37.64 | 37.16 | 37.50 | 6,640,904 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.19 | 37.24 | 13,730,064 | +0.54(+1.46%) |
Nov 03, 2010 | 36.69 | 36.78 | 36.21 | 36.70 | 7,903,339 | +0.01(+0.04%) |
Nov 02, 2010 | 36.46 | 36.89 | 36.13 | 36.69 | 7,579,727 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.62 | 35.31 | 36.37 | 17,475,576 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |