Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.68 | 36.09 | 34.55 | 36.05 | 9,035,804 | +2.53(+7.54%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.49 | 33.52 | 6,363,470 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.42 | 33.79 | 9,060,294 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,299 | +0.14(+0.43%) |
Nov 23, 2011 | 32.54 | 32.55 | 31.72 | 32.17 | 7,180,600 | -0.74(-2.26%) |
Nov 22, 2011 | 33.01 | 33.36 | 32.67 | 32.91 | 5,022,691 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.33 | 32.29 | 33.08 | 5,968,735 | -0.53(-1.58%) |
Nov 18, 2011 | 33.59 | 33.85 | 33.30 | 33.61 | 4,484,142 | +0.35(+1.04%) |
Nov 17, 2011 | 33.80 | 34.26 | 33.04 | 33.26 | 8,131,975 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.91 | 33.89 | 33.92 | 8,114,156 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.72 | 34.64 | 35.22 | 5,973,310 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.09 | 34.96 | 35.32 | 5,549,785 | -0.98(-2.69%) |
Nov 11, 2011 | 36.50 | 36.64 | 35.97 | 36.30 | 4,757,799 | +0.43(+1.19%) |
Nov 10, 2011 | 36.41 | 36.51 | 35.63 | 35.87 | 5,468,238 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.08 | 35.59 | 35.80 | 8,541,242 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,312 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.66 | 37.38 | 3,186,723 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.83 | 37.22 | 4,316,156 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.84 | 36.01 | 37.68 | 11,227,218 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,362,897 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.29 | 7,436,464 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,926,574 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.05 | 37.22 | 37.81 | 4,571,508 | -0.14(-0.36%) |
Oct 27, 2011 | 37.29 | 38.14 | 36.96 | 37.95 | 11,850,259 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.96 | 6,477,660 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.67 | 34.79 | 35.00 | 8,780,827 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,176,780 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,235,488 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.56 | 32.64 | 9,106,240 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.56 | 31.98 | 32.05 | 8,062,026 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.47 | 32.28 | 33.20 | 9,597,912 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,020 | -1.44(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,159 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.76 | 6,775,116 | -1.27(-3.61%) |
Oct 12, 2011 | 34.54 | 35.68 | 34.23 | 35.02 | 6,903,044 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.63 | 33.19 | 34.28 | 6,664,428 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.81 | 32.85 | 33.78 | 4,441,519 | +1.69(+5.25%) |
Oct 07, 2011 | 32.93 | 33.60 | 31.81 | 32.10 | 7,737,832 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.81 | 32.08 | 32.75 | 5,426,417 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,376,461 | +0.50(+1.60%) |
Oct 04, 2011 | 30.01 | 31.43 | 29.29 | 31.28 | 10,948,214 | +0.85(+2.78%) |
Oct 03, 2011 | 32.32 | 32.43 | 30.43 | 30.43 | 8,349,313 | -1.52(-4.74%) |
Sep 30, 2011 | 32.56 | 32.97 | 31.94 | 31.95 | 6,696,909 | -1.13(-3.41%) |
Sep 29, 2011 | 33.89 | 33.97 | 32.20 | 33.08 | 8,792,273 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.01 | 33.01 | 7,195,658 | -1.20(-3.51%) |
Sep 27, 2011 | 36.20 | 36.43 | 33.94 | 34.21 | 8,918,569 | -0.35(-1.03%) |
Sep 26, 2011 | 33.35 | 34.66 | 32.93 | 34.56 | 6,803,368 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.21 | 32.38 | 33.01 | 8,190,937 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.81 | 32.10 | 32.89 | 13,919,447 | -0.48(-1.43%) |
Sep 21, 2011 | 34.25 | 34.85 | 33.35 | 33.37 | 8,528,667 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.08 | 34.16 | 34.20 | 5,297,057 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.71 | 33.51 | 34.44 | 5,692,241 | -0.20(-0.58%) |
Sep 16, 2011 | 35.14 | 35.51 | 34.20 | 34.64 | 8,168,738 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.25 | 33.76 | 35.04 | 15,132,140 | -0.05(-0.14%) |
Sep 14, 2011 | 34.71 | 35.57 | 33.89 | 35.09 | 7,286,333 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.14 | 34.14 | 34.39 | 6,263,191 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.33 | 7,654,938 | +0.64(+1.91%) |
Sep 09, 2011 | 34.18 | 34.69 | 33.50 | 33.68 | 7,506,233 | -1.06(-3.06%) |
Sep 08, 2011 | 35.26 | 35.70 | 34.69 | 34.75 | 6,333,158 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.38 | 35.51 | 8,634,207 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.59 | 33.64 | 7,448,624 | -0.44(-1.30%) |
Sep 02, 2011 | 35.43 | 35.51 | 33.78 | 34.09 | 10,110,253 | -2.43(-6.67%) |
Sep 01, 2011 | 37.01 | 37.31 | 36.48 | 36.52 | 8,560,617 | -0.60(-1.63%) |
Aug 31, 2011 | 36.71 | 37.46 | 36.60 | 37.13 | 6,028,576 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.96 | 35.79 | 36.58 | 6,364,778 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.04 | 36.59 | 5,387,714 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.91 | 34.14 | 35.66 | 6,145,259 | +0.69(+1.96%) |
Aug 25, 2011 | 35.89 | 36.73 | 34.77 | 34.97 | 8,229,440 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.25 | 35.30 | 7,605,749 | +0.79(+2.29%) |
Aug 23, 2011 | 33.47 | 34.51 | 32.92 | 34.51 | 7,827,690 | +1.35(+4.06%) |
Aug 22, 2011 | 34.17 | 34.43 | 32.91 | 33.16 | 6,218,494 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.64 | 33.24 | 33.30 | 6,816,048 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.63 | 33.38 | 33.81 | 11,138,219 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.58 | 35.39 | 35.85 | 6,031,295 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.43 | 35.64 | 35.92 | 7,038,266 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.21 | 35.56 | 36.60 | 8,828,434 | +1.31(+3.70%) |
Aug 12, 2011 | 36.04 | 37.18 | 34.96 | 35.30 | 12,608,741 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.01 | 33.68 | 35.59 | 15,946,493 | +2.49(+7.53%) |
Aug 10, 2011 | 33.38 | 35.13 | 32.24 | 33.10 | 24,869,748 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.92 | 29.93 | 32.87 | 16,334,013 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,644,182 | -4.16(-12.08%) |
Aug 05, 2011 | 35.08 | 35.41 | 33.01 | 34.46 | 15,808,672 | -0.24(-0.70%) |
Aug 04, 2011 | 36.47 | 36.49 | 34.71 | 34.71 | 10,412,297 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.01 | 7,653,104 | +0.71(+1.95%) |
Aug 02, 2011 | 37.75 | 37.91 | 36.29 | 36.30 | 9,519,355 | -1.64(-4.33%) |
Aug 01, 2011 | 38.76 | 38.94 | 37.78 | 37.94 | 6,390,498 | -0.55(-1.42%) |
Jul 29, 2011 | 38.07 | 38.68 | 37.51 | 38.49 | 6,723,651 | +0.14(+0.36%) |
Jul 28, 2011 | 38.43 | 39.09 | 38.27 | 38.35 | 4,298,960 | +0.02(+0.04%) |
Jul 27, 2011 | 39.12 | 39.21 | 38.29 | 38.34 | 6,209,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.34 | 39.67 | 38.83 | 39.33 | 6,153,976 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.92 | 39.26 | 39.36 | 5,273,872 | -0.61(-1.53%) |
Jul 22, 2011 | 40.19 | 40.30 | 39.84 | 39.97 | 4,887,585 | -0.29(-0.72%) |
Jul 21, 2011 | 39.67 | 40.58 | 39.59 | 40.26 | 9,981,309 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.97 | 39.42 | 7,107,501 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.62 | 38.53 | 39.10 | 8,328,895 | +0.17(+0.43%) |
Jul 18, 2011 | 38.97 | 39.38 | 38.29 | 38.93 | 9,356,620 | -0.12(-0.31%) |
Jul 15, 2011 | 39.46 | 39.49 | 38.61 | 39.05 | 16,003,256 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.83 | 39.16 | 39.26 | 49,903,408 | -1.71(-4.17%) |
Jul 13, 2011 | 42.07 | 41.96 | 40.80 | 40.96 | 12,576,362 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.64 | 41.86 | 42.07 | 3,524,541 | +0.14(+0.33%) |
Jul 11, 2011 | 42.55 | 42.98 | 41.78 | 41.93 | 4,956,409 | -1.32(-3.05%) |
Jul 08, 2011 | 43.08 | 43.69 | 43.06 | 43.25 | 4,122,610 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.38 | 43.73 | 6,059,856 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,469,735 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.73 | 4,765,221 | +0.33(+0.78%) |
Jul 01, 2011 | 41.66 | 42.54 | 41.49 | 42.40 | 3,853,244 | +0.79(+1.90%) |
Jun 30, 2011 | 42.18 | 42.36 | 41.29 | 41.61 | 6,784,020 | -0.48(-1.13%) |
Jun 29, 2011 | 41.68 | 42.15 | 41.07 | 42.08 | 6,433,479 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.62 | 41.41 | 4,458,686 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.98 | 39.69 | 40.87 | 4,499,177 | +1.01(+2.52%) |
Jun 24, 2011 | 40.53 | 40.66 | 39.63 | 39.87 | 5,497,758 | -0.68(-1.69%) |
Jun 23, 2011 | 40.04 | 40.79 | 39.97 | 40.55 | 5,275,794 | +0.00(+0.00%) |
Jun 22, 2011 | 40.56 | 41.27 | 40.44 | 40.55 | 4,227,185 | -0.24(-0.59%) |
Jun 21, 2011 | 40.27 | 41.03 | 40.12 | 40.79 | 5,690,121 | +0.86(+2.16%) |
Jun 20, 2011 | 40.07 | 40.12 | 39.85 | 39.93 | 7,299,129 | +0.60(+1.54%) |
Jun 17, 2011 | 39.71 | 40.11 | 38.84 | 39.33 | 7,553,125 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.47 | 39.46 | 11,311,242 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.32 | 38.11 | 38.55 | 8,321,315 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.77 | 38.85 | 39.00 | 12,796,059 | -1.31(-3.26%) |
Jun 13, 2011 | 40.11 | 40.52 | 40.01 | 40.31 | 4,241,358 | +0.42(+1.05%) |
Jun 10, 2011 | 40.24 | 40.32 | 39.34 | 39.89 | 5,216,972 | -0.49(-1.22%) |
Jun 09, 2011 | 40.25 | 40.83 | 40.21 | 40.38 | 3,115,266 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.88 | 40.02 | 4,783,885 | -0.37(-0.92%) |
Jun 07, 2011 | 40.91 | 40.98 | 40.24 | 40.39 | 4,541,841 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.56 | 40.53 | 40.85 | 5,367,667 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.47 | 41.51 | 4,062,490 | -1.19(-2.79%) |
May 24, 2011 | 43.68 | 43.68 | 42.53 | 42.70 | 4,992,507 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.01 | 43.51 | 43.56 | 3,168,753 | -0.79(-1.78%) |
May 20, 2011 | 45.11 | 45.23 | 44.27 | 44.34 | 5,706,666 | -0.92(-2.03%) |
May 19, 2011 | 44.84 | 45.30 | 44.59 | 45.26 | 4,481,132 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.57 | 43.67 | 44.55 | 4,787,421 | +0.40(+0.91%) |
May 17, 2011 | 42.77 | 44.14 | 42.64 | 44.14 | 5,974,060 | +1.12(+2.60%) |
May 16, 2011 | 41.95 | 43.46 | 41.73 | 43.03 | 5,834,663 | +0.92(+2.18%) |
May 13, 2011 | 42.60 | 42.73 | 41.95 | 42.11 | 4,205,784 | -0.49(-1.15%) |
May 12, 2011 | 42.66 | 42.77 | 41.91 | 42.60 | 4,503,554 | -0.06(-0.15%) |
May 11, 2011 | 43.19 | 43.34 | 42.57 | 42.66 | 3,549,194 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.94 | 43.40 | 2,644,123 | +0.47(+1.09%) |
May 09, 2011 | 43.07 | 43.32 | 42.77 | 42.94 | 2,873,325 | -0.34(-0.78%) |
May 06, 2011 | 43.39 | 43.95 | 43.00 | 43.27 | 5,085,865 | +0.52(+1.22%) |
May 05, 2011 | 42.70 | 43.19 | 42.29 | 42.75 | 4,935,366 | -0.02(-0.06%) |
May 04, 2011 | 43.55 | 43.64 | 42.47 | 42.78 | 6,008,427 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.21 | 43.48 | 43.48 | 5,539,545 | -0.60(-1.35%) |
May 02, 2011 | 44.21 | 44.21 | 44.02 | 44.07 | 4,438,473 | +0.04(+0.09%) |
Apr 29, 2011 | 44.43 | 44.60 | 43.92 | 44.03 | 3,843,101 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.34 | 44.41 | 3,639,243 | -0.19(-0.43%) |
Apr 27, 2011 | 44.09 | 44.76 | 43.91 | 44.60 | 6,076,625 | +0.67(+1.52%) |
Apr 26, 2011 | 44.08 | 44.08 | 43.28 | 43.93 | 4,987,730 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.84 | 42.92 | 43.81 | 6,229,767 | +0.96(+2.23%) |
Apr 21, 2011 | 41.38 | 43.31 | 41.37 | 42.85 | 10,984,204 | +2.20(+5.40%) |
Apr 20, 2011 | 40.89 | 40.93 | 40.38 | 40.65 | 3,946,827 | +0.25(+0.62%) |
Apr 19, 2011 | 39.81 | 40.60 | 39.77 | 40.40 | 4,294,253 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.96 | 39.28 | 39.77 | 3,747,885 | -0.47(-1.18%) |
Apr 15, 2011 | 40.48 | 40.87 | 39.68 | 40.25 | 5,497,059 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.27 | 40.41 | 40.43 | 4,184,390 | -1.03(-2.48%) |
Apr 13, 2011 | 41.83 | 41.86 | 41.08 | 41.46 | 4,643,396 | -0.07(-0.17%) |
Apr 12, 2011 | 41.22 | 41.68 | 40.92 | 41.53 | 3,791,258 | +0.10(+0.23%) |
Apr 11, 2011 | 41.59 | 41.86 | 41.31 | 41.43 | 3,293,760 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,135 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,125 | -0.16(-0.38%) |
Apr 06, 2011 | 41.71 | 42.03 | 41.46 | 41.96 | 3,117,025 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.87 | 41.22 | 41.57 | 3,644,292 | -0.12(-0.29%) |
Apr 04, 2011 | 41.91 | 41.96 | 41.51 | 41.69 | 2,714,908 | -0.22(-0.52%) |
Apr 01, 2011 | 42.26 | 42.39 | 41.65 | 41.91 | 3,889,920 | +0.10(+0.25%) |
Mar 31, 2011 | 41.75 | 42.14 | 41.32 | 41.80 | 3,784,808 | -0.12(-0.29%) |
Mar 30, 2011 | 41.92 | 41.92 | 41.92 | 41.92 | 4,270,204 | +0.08(+0.19%) |
Mar 29, 2011 | 41.54 | 41.93 | 41.16 | 41.84 | 2,933,589 | +0.35(+0.83%) |
Mar 28, 2011 | 42.20 | 42.20 | 41.49 | 41.50 | 3,101,106 | -0.52(-1.24%) |
Mar 25, 2011 | 41.81 | 42.23 | 41.59 | 42.02 | 3,933,571 | +0.30(+0.71%) |
Mar 24, 2011 | 40.72 | 41.96 | 40.03 | 41.72 | 8,464,506 | +0.36(+0.88%) |
Mar 23, 2011 | 40.68 | 41.53 | 40.47 | 41.36 | 4,428,190 | +0.68(+1.68%) |
Mar 22, 2011 | 41.22 | 41.32 | 40.67 | 40.68 | 4,382,731 | -0.55(-1.33%) |
Mar 21, 2011 | 40.93 | 41.30 | 40.89 | 41.22 | 4,616,462 | +0.15(+0.37%) |
Mar 18, 2011 | 41.47 | 42.06 | 40.86 | 41.07 | 7,868,905 | +0.22(+0.53%) |
Mar 17, 2011 | 41.13 | 41.30 | 40.44 | 40.85 | 5,100,408 | +0.47(+1.16%) |
Mar 16, 2011 | 41.09 | 41.39 | 40.33 | 40.39 | 8,832,978 | -0.72(-1.76%) |
Mar 15, 2011 | 40.82 | 41.39 | 39.79 | 41.11 | 10,442,538 | +1.32(+3.32%) |
Mar 14, 2011 | 39.51 | 39.84 | 38.72 | 39.79 | 4,835,855 | -0.09(-0.22%) |
Mar 11, 2011 | 38.64 | 40.13 | 38.62 | 39.88 | 4,825,768 | +1.05(+2.69%) |
Mar 10, 2011 | 39.11 | 39.12 | 38.44 | 38.83 | 4,146,187 | -0.85(-2.15%) |
Mar 09, 2011 | 39.39 | 39.97 | 39.36 | 39.69 | 3,429,272 | +0.04(+0.10%) |
Mar 08, 2011 | 39.03 | 39.85 | 38.99 | 39.65 | 6,273,120 | +0.79(+2.03%) |
Mar 07, 2011 | 39.13 | 39.23 | 38.70 | 38.86 | 6,398,997 | -0.19(-0.47%) |
Mar 04, 2011 | 40.01 | 40.22 | 38.62 | 39.04 | 7,388,945 | -0.35(-0.90%) |
Mar 03, 2011 | 38.91 | 39.53 | 38.73 | 39.40 | 6,234,921 | +0.85(+2.21%) |
Mar 02, 2011 | 38.72 | 39.42 | 38.45 | 38.54 | 4,870,030 | -0.28(-0.73%) |
Mar 01, 2011 | 40.13 | 40.13 | 38.77 | 38.83 | 7,831,387 | -1.21(-3.03%) |
Feb 28, 2011 | 40.43 | 40.63 | 39.88 | 40.04 | 5,870,237 | -0.18(-0.44%) |
Feb 25, 2011 | 40.92 | 41.05 | 40.21 | 40.22 | 5,815,876 | -0.51(-1.26%) |
Feb 24, 2011 | 40.52 | 41.26 | 40.18 | 40.73 | 5,480,309 | +0.23(+0.58%) |
Feb 23, 2011 | 40.87 | 41.12 | 39.73 | 40.50 | 5,841,568 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.15 | 40.59 | 40.81 | 7,822,657 | -1.58(-3.72%) |
Feb 18, 2011 | 42.08 | 42.62 | 41.57 | 42.39 | 4,715,219 | +0.45(+1.07%) |
Feb 17, 2011 | 41.83 | 42.16 | 41.65 | 41.94 | 3,315,512 | +0.02(+0.04%) |
Feb 16, 2011 | 42.15 | 42.16 | 41.63 | 41.92 | 4,626,708 | +0.00(+0.00%) |
Feb 15, 2011 | 42.39 | 42.56 | 41.70 | 41.92 | 5,095,519 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.45 | 4,737,752 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.16 | 41.45 | 41.88 | 5,252,253 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,385 | +0.54(+1.31%) |
Feb 09, 2011 | 41.24 | 41.53 | 40.58 | 41.05 | 5,987,672 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.56 | 39.74 | 41.46 | 9,494,052 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.15 | 39.24 | 39.81 | 3,295,431 | +0.62(+1.58%) |
Feb 04, 2011 | 39.54 | 39.54 | 38.93 | 39.19 | 3,786,410 | -0.23(-0.59%) |
Feb 03, 2011 | 39.70 | 39.75 | 39.01 | 39.42 | 3,354,119 | -0.33(-0.83%) |
Feb 02, 2011 | 39.36 | 40.12 | 39.36 | 39.75 | 4,755,504 | -0.32(-0.80%) |
Feb 01, 2011 | 39.01 | 40.19 | 38.83 | 40.07 | 6,415,164 | +1.37(+3.53%) |
Jan 31, 2011 | 38.98 | 39.06 | 38.55 | 38.71 | 4,993,369 | -0.06(-0.17%) |
Jan 28, 2011 | 39.12 | 39.42 | 38.56 | 38.77 | 7,124,614 | -0.13(-0.33%) |
Jan 27, 2011 | 39.01 | 39.29 | 38.35 | 38.90 | 4,593,475 | +0.10(+0.25%) |
Jan 26, 2011 | 38.96 | 39.50 | 38.77 | 38.80 | 3,681,775 | +0.06(+0.15%) |
Jan 25, 2011 | 38.36 | 38.90 | 38.21 | 38.75 | 4,925,314 | -0.21(-0.54%) |
Jan 24, 2011 | 39.43 | 39.62 | 38.80 | 38.96 | 5,001,675 | -0.56(-1.42%) |
Jan 21, 2011 | 38.45 | 39.94 | 38.26 | 39.52 | 10,061,931 | +1.54(+4.06%) |
Jan 20, 2011 | 37.94 | 38.16 | 37.17 | 37.98 | 6,822,969 | -0.06(-0.15%) |
Jan 19, 2011 | 38.25 | 38.50 | 37.82 | 38.03 | 6,142,568 | -0.55(-1.44%) |
Jan 18, 2011 | 39.43 | 39.43 | 38.15 | 38.59 | 6,101,167 | -0.30(-0.76%) |
Jan 14, 2011 | 37.50 | 39.08 | 37.50 | 38.88 | 6,278,112 | +1.13(+2.98%) |
Jan 13, 2011 | 37.82 | 37.94 | 37.16 | 37.76 | 5,073,481 | -0.15(-0.40%) |
Jan 12, 2011 | 37.53 | 38.08 | 37.44 | 37.91 | 6,910,247 | +0.78(+2.10%) |
Jan 11, 2011 | 36.86 | 37.47 | 36.77 | 37.13 | 4,198,322 | +0.51(+1.38%) |
Jan 10, 2011 | 36.16 | 37.06 | 36.07 | 36.63 | 4,537,549 | +0.13(+0.35%) |
Jan 07, 2011 | 36.64 | 36.71 | 35.58 | 36.50 | 6,992,672 | +0.07(+0.20%) |
Jan 06, 2011 | 36.72 | 36.85 | 36.30 | 36.42 | 6,463,979 | +0.02(+0.06%) |
Jan 05, 2011 | 35.10 | 36.59 | 34.90 | 36.40 | 8,349,643 | +1.29(+3.69%) |
Jan 04, 2011 | 35.18 | 35.44 | 34.73 | 35.11 | 4,155,600 | -0.01(-0.02%) |
Jan 03, 2011 | 34.57 | 35.44 | 34.57 | 35.12 | 4,787,312 | +0.91(+2.66%) |
Dec 31, 2010 | 34.12 | 34.32 | 33.97 | 34.21 | 2,216,834 | +0.07(+0.21%) |
Dec 30, 2010 | 34.13 | 34.22 | 33.80 | 34.13 | 2,693,622 | -0.10(-0.31%) |
Dec 29, 2010 | 34.39 | 34.48 | 34.12 | 34.24 | 1,991,700 | -0.14(-0.42%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.38 | 1,756,754 | +0.15(+0.45%) |
Dec 27, 2010 | 33.82 | 34.42 | 33.76 | 34.23 | 1,657,392 | +0.18(+0.54%) |
Dec 23, 2010 | 33.93 | 34.39 | 33.86 | 34.05 | 2,213,569 | -0.14(-0.42%) |
Dec 22, 2010 | 33.97 | 34.49 | 33.85 | 34.19 | 3,274,550 | +0.29(+0.85%) |
Dec 21, 2010 | 33.21 | 34.09 | 33.07 | 33.90 | 5,055,476 | +0.91(+2.75%) |
Dec 20, 2010 | 32.79 | 33.14 | 32.59 | 32.99 | 4,739,416 | +0.45(+1.38%) |
Dec 17, 2010 | 32.83 | 32.95 | 32.21 | 32.54 | 7,386,672 | -0.33(-1.00%) |
Dec 16, 2010 | 33.33 | 33.64 | 32.79 | 32.87 | 9,090,405 | -0.50(-1.49%) |
Dec 15, 2010 | 33.61 | 33.68 | 33.19 | 33.37 | 5,417,463 | -0.47(-1.38%) |
Dec 14, 2010 | 33.92 | 34.37 | 33.76 | 33.84 | 3,792,389 | -0.10(-0.28%) |
Dec 13, 2010 | 34.25 | 34.31 | 33.70 | 33.93 | 4,921,922 | +0.01(+0.02%) |
Dec 10, 2010 | 33.56 | 34.08 | 33.48 | 33.93 | 6,570,854 | +0.76(+2.28%) |
Dec 09, 2010 | 32.79 | 33.27 | 32.66 | 33.17 | 7,410,684 | +0.59(+1.83%) |
Dec 08, 2010 | 31.00 | 32.62 | 30.91 | 32.58 | 7,952,519 | +1.58(+5.08%) |
Dec 07, 2010 | 31.29 | 31.63 | 30.84 | 31.00 | 4,898,864 | +0.04(+0.13%) |
Dec 06, 2010 | 31.08 | 31.18 | 30.81 | 30.96 | 2,939,322 | -0.19(-0.62%) |
Dec 03, 2010 | 31.07 | 31.22 | 30.67 | 31.15 | 5,222,139 | -0.15(-0.49%) |
Dec 02, 2010 | 30.63 | 31.39 | 30.38 | 31.31 | 5,795,554 | +0.66(+2.15%) |