Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.31 | 38.45 | 37.61 | 37.73 | 17,878,500 | -0.44(-1.14%) |
Aug 30, 2011 | 38.27 | 38.38 | 37.99 | 38.17 | 12,287,100 | -0.21(-0.54%) |
Aug 29, 2011 | 38.04 | 38.47 | 37.99 | 38.37 | 11,421,409 | +0.71(+1.88%) |
Aug 26, 2011 | 37.45 | 37.85 | 36.88 | 37.67 | 13,636,218 | +0.18(+0.48%) |
Aug 25, 2011 | 38.16 | 38.24 | 37.33 | 37.49 | 14,824,830 | -0.69(-1.81%) |
Aug 24, 2011 | 38.10 | 38.42 | 37.96 | 38.18 | 14,222,872 | -0.07(-0.19%) |
Aug 23, 2011 | 37.39 | 38.27 | 37.23 | 38.25 | 16,396,026 | +0.84(+2.26%) |
Aug 22, 2011 | 38.23 | 38.40 | 37.29 | 37.41 | 14,751,484 | -0.06(-0.16%) |
Aug 19, 2011 | 36.82 | 38.53 | 36.82 | 37.47 | 21,815,556 | +0.18(+0.48%) |
Aug 18, 2011 | 36.94 | 37.49 | 36.81 | 37.29 | 20,742,558 | -0.30(-0.81%) |
Aug 17, 2011 | 37.06 | 37.95 | 37.02 | 37.59 | 15,204,902 | +0.74(+2.01%) |
Aug 16, 2011 | 36.94 | 37.27 | 36.65 | 36.85 | 13,497,722 | -0.34(-0.92%) |
Aug 15, 2011 | 36.43 | 37.19 | 36.30 | 37.19 | 20,352,452 | +0.93(+2.55%) |
Aug 12, 2011 | 36.15 | 36.36 | 35.78 | 36.27 | 18,841,476 | +0.59(+1.65%) |
Aug 11, 2011 | 35.53 | 36.05 | 35.26 | 35.68 | 24,598,896 | +0.35(+1.00%) |
Aug 10, 2011 | 36.52 | 36.56 | 35.19 | 35.33 | 26,335,636 | -1.36(-3.71%) |
Aug 09, 2011 | 36.92 | 36.77 | 34.96 | 36.69 | 35,266,156 | +0.62(+1.71%) |
Aug 08, 2011 | 36.92 | 37.65 | 35.97 | 36.07 | 30,261,798 | -1.67(-4.43%) |
Aug 05, 2011 | 37.04 | 37.97 | 36.53 | 37.74 | 26,050,658 | +1.06(+2.88%) |
Aug 04, 2011 | 37.68 | 37.76 | 36.59 | 36.69 | 20,337,606 | -1.39(-3.66%) |
Aug 03, 2011 | 38.05 | 38.10 | 37.66 | 38.08 | 14,191,922 | +0.11(+0.30%) |
Aug 02, 2011 | 38.33 | 38.59 | 37.97 | 37.97 | 12,930,967 | -0.53(-1.37%) |
Aug 01, 2011 | 38.98 | 39.01 | 38.03 | 38.49 | 11,127,461 | -0.24(-0.63%) |
Jul 29, 2011 | 39.03 | 39.19 | 38.74 | 38.74 | 16,798,786 | -0.64(-1.63%) |
Jul 28, 2011 | 39.13 | 39.59 | 38.98 | 39.38 | 12,639,967 | +0.32(+0.81%) |
Jul 27, 2011 | 38.91 | 39.50 | 38.91 | 39.07 | 10,648,815 | -0.08(-0.21%) |
Jul 26, 2011 | 39.20 | 39.46 | 38.97 | 39.15 | 8,659,179 | -0.11(-0.29%) |
Jul 25, 2011 | 39.04 | 39.37 | 38.60 | 39.26 | 9,723,148 | +0.01(+0.03%) |
Jul 22, 2011 | 38.85 | 39.33 | 38.81 | 39.25 | 13,407,732 | +0.34(+0.87%) |
Jul 21, 2011 | 37.97 | 39.06 | 37.96 | 38.91 | 21,545,524 | +1.80(+4.84%) |
Jul 20, 2011 | 37.28 | 37.29 | 36.57 | 37.12 | 10,138,564 | -0.17(-0.47%) |
Jul 19, 2011 | 36.56 | 37.41 | 36.50 | 37.29 | 11,462,320 | +0.91(+2.51%) |
Jul 18, 2011 | 36.36 | 36.71 | 36.19 | 36.38 | 7,812,282 | -0.05(-0.15%) |
Jul 15, 2011 | 36.26 | 36.51 | 36.02 | 36.43 | 10,036,156 | +0.28(+0.77%) |
Jul 14, 2011 | 36.24 | 36.41 | 36.05 | 36.15 | 8,380,377 | -0.23(-0.63%) |
Jul 13, 2011 | 36.71 | 36.76 | 36.26 | 36.38 | 8,396,342 | -0.14(-0.39%) |
Jul 12, 2011 | 37.36 | 37.45 | 36.47 | 36.52 | 14,267,186 | -0.86(-2.30%) |
Jul 11, 2011 | 37.90 | 37.91 | 37.25 | 37.38 | 9,854,334 | -0.40(-1.05%) |
Jul 08, 2011 | 37.36 | 37.81 | 37.27 | 37.78 | 9,772,584 | +0.15(+0.39%) |
Jul 07, 2011 | 37.37 | 37.76 | 37.37 | 37.63 | 11,087,894 | +0.49(+1.32%) |
Jul 06, 2011 | 36.64 | 37.33 | 36.57 | 37.14 | 11,778,405 | +0.57(+1.56%) |
Jul 05, 2011 | 36.41 | 37.10 | 36.35 | 36.57 | 13,195,831 | +0.24(+0.66%) |
Jul 01, 2011 | 36.28 | 36.55 | 36.19 | 36.33 | 9,576,579 | -0.01(-0.03%) |
Jun 30, 2011 | 36.17 | 36.37 | 35.96 | 36.34 | 9,932,292 | +0.33(+0.91%) |
Jun 29, 2011 | 36.12 | 36.26 | 35.94 | 36.02 | 9,923,468 | +0.15(+0.42%) |
Jun 28, 2011 | 36.01 | 36.02 | 35.66 | 35.87 | 9,144,235 | -0.02(-0.05%) |
Jun 27, 2011 | 35.60 | 36.01 | 35.49 | 35.88 | 13,060,667 | +0.45(+1.26%) |
Jun 24, 2011 | 36.01 | 36.01 | 35.21 | 35.44 | 20,142,744 | -0.58(-1.62%) |
Jun 23, 2011 | 36.08 | 36.12 | 35.66 | 36.02 | 13,128,458 | -0.26(-0.72%) |
Jun 22, 2011 | 36.81 | 36.92 | 36.27 | 36.28 | 15,340,637 | -0.76(-2.06%) |
Jun 21, 2011 | 37.49 | 37.50 | 36.98 | 37.04 | 9,524,830 | -0.21(-0.57%) |
Jun 20, 2011 | 37.22 | 37.31 | 37.16 | 37.25 | 9,242,507 | +0.32(+0.88%) |
Jun 17, 2011 | 36.64 | 37.21 | 36.64 | 36.93 | 16,320,960 | +0.52(+1.42%) |
Jun 16, 2011 | 36.37 | 36.69 | 36.17 | 36.41 | 10,069,817 | +0.01(+0.01%) |
Jun 15, 2011 | 36.99 | 37.07 | 35.87 | 36.41 | 13,483,442 | -0.76(-2.05%) |
Jun 14, 2011 | 36.76 | 37.49 | 36.58 | 37.17 | 15,480,402 | +0.75(+2.06%) |
Jun 13, 2011 | 36.29 | 36.58 | 36.02 | 36.42 | 15,996,196 | +0.10(+0.27%) |
Jun 10, 2011 | 36.57 | 36.71 | 36.32 | 36.32 | 9,880,353 | -0.42(-1.13%) |
Jun 09, 2011 | 36.84 | 37.00 | 36.42 | 36.74 | 10,449,580 | +0.04(+0.12%) |
Jun 08, 2011 | 36.43 | 36.84 | 36.20 | 36.69 | 11,769,604 | +0.12(+0.34%) |
Jun 07, 2011 | 36.99 | 37.01 | 36.56 | 36.57 | 15,477,778 | -0.27(-0.75%) |
Jun 06, 2011 | 37.10 | 37.20 | 36.81 | 36.84 | 14,251,576 | -0.36(-0.97%) |
Jun 03, 2011 | 37.34 | 37.56 | 37.08 | 37.20 | 11,099,509 | -0.47(-1.25%) |
May 24, 2011 | 37.21 | 37.80 | 37.16 | 37.67 | 11,774,947 | +0.41(+1.10%) |
May 23, 2011 | 37.43 | 37.64 | 37.16 | 37.26 | 10,249,445 | -0.59(-1.55%) |
May 20, 2011 | 38.08 | 38.12 | 37.74 | 37.85 | 8,662,787 | -0.26(-0.69%) |
May 19, 2011 | 37.51 | 38.16 | 37.50 | 38.12 | 13,980,081 | +0.76(+2.02%) |
May 18, 2011 | 37.07 | 37.43 | 36.92 | 37.36 | 15,597,111 | +0.37(+1.01%) |
May 17, 2011 | 36.81 | 37.06 | 36.80 | 36.99 | 8,372,596 | +0.08(+0.22%) |
May 16, 2011 | 36.68 | 37.05 | 36.58 | 36.91 | 12,546,797 | +0.07(+0.19%) |
May 13, 2011 | 36.81 | 37.25 | 36.81 | 36.84 | 13,321,955 | +0.05(+0.15%) |
May 12, 2011 | 36.74 | 36.81 | 36.64 | 36.78 | 12,643,007 | +0.02(+0.06%) |
May 11, 2011 | 36.83 | 36.98 | 36.66 | 36.76 | 11,505,986 | -0.06(-0.16%) |
May 10, 2011 | 36.90 | 36.94 | 36.76 | 36.82 | 13,653,014 | -0.01(-0.01%) |
May 09, 2011 | 37.12 | 37.21 | 36.76 | 36.83 | 10,134,860 | -0.17(-0.45%) |
May 06, 2011 | 37.10 | 37.42 | 36.98 | 36.99 | 11,268,213 | +0.11(+0.31%) |
May 05, 2011 | 37.31 | 37.45 | 36.81 | 36.88 | 11,919,287 | -0.52(-1.38%) |
May 04, 2011 | 37.51 | 37.66 | 37.25 | 37.40 | 9,306,094 | -0.11(-0.29%) |
May 03, 2011 | 37.23 | 37.55 | 37.13 | 37.51 | 14,596,220 | +0.13(+0.35%) |
May 02, 2011 | 37.34 | 37.41 | 37.32 | 37.38 | 11,299,574 | -0.07(-0.19%) |
Apr 29, 2011 | 37.30 | 37.64 | 37.01 | 37.45 | 10,378,616 | +0.22(+0.59%) |
Apr 28, 2011 | 36.38 | 37.33 | 36.36 | 37.23 | 11,888,063 | +0.81(+2.24%) |
Apr 27, 2011 | 36.42 | 36.45 | 36.10 | 36.41 | 11,338,823 | -0.04(-0.10%) |
Apr 26, 2011 | 36.56 | 36.72 | 36.31 | 36.45 | 14,926,628 | -0.01(-0.01%) |
Apr 25, 2011 | 36.52 | 36.54 | 36.33 | 36.45 | 8,860,558 | -0.01(-0.01%) |
Apr 21, 2011 | 36.14 | 36.78 | 36.05 | 36.46 | 12,030,282 | +0.61(+1.70%) |
Apr 20, 2011 | 36.05 | 36.32 | 35.82 | 35.85 | 10,509,407 | +0.19(+0.53%) |
Apr 19, 2011 | 35.38 | 35.69 | 35.22 | 35.66 | 8,395,929 | +0.20(+0.56%) |
Apr 18, 2011 | 35.64 | 35.86 | 35.31 | 35.46 | 10,878,014 | -0.43(-1.20%) |
Apr 15, 2011 | 35.80 | 35.99 | 35.57 | 35.89 | 10,403,351 | +0.20(+0.56%) |
Apr 14, 2011 | 35.58 | 35.83 | 35.50 | 35.69 | 12,885,690 | +0.04(+0.12%) |
Apr 13, 2011 | 35.54 | 35.71 | 35.44 | 35.65 | 10,831,361 | +0.04(+0.11%) |
Apr 12, 2011 | 35.91 | 36.03 | 35.50 | 35.61 | 9,936,738 | -0.43(-1.18%) |
Apr 11, 2011 | 35.74 | 36.28 | 35.73 | 36.04 | 12,824,456 | +0.54(+1.52%) |
Apr 08, 2011 | 35.41 | 35.61 | 35.33 | 35.50 | 10,139,672 | +0.08(+0.23%) |
Apr 07, 2011 | 35.39 | 35.42 | 35.09 | 35.42 | 11,889,597 | -0.07(-0.20%) |
Apr 06, 2011 | 35.46 | 35.62 | 35.31 | 35.49 | 9,234,202 | +0.14(+0.40%) |
Apr 05, 2011 | 34.92 | 35.58 | 34.86 | 35.35 | 9,245,532 | +0.34(+0.97%) |
Apr 04, 2011 | 35.02 | 35.08 | 34.78 | 35.01 | 13,215,531 | -0.01(-0.02%) |
Apr 01, 2011 | 35.52 | 35.60 | 35.00 | 35.02 | 11,755,758 | -0.38(-1.07%) |
Mar 31, 2011 | 35.46 | 35.54 | 35.24 | 35.39 | 14,181,098 | -0.04(-0.11%) |
Mar 30, 2011 | 35.43 | 35.43 | 35.43 | 35.43 | 14,307,455 | +0.24(+0.67%) |
Mar 29, 2011 | 34.94 | 35.21 | 34.84 | 35.19 | 11,523,754 | +0.05(+0.14%) |
Mar 28, 2011 | 35.26 | 35.39 | 35.14 | 35.14 | 8,740,903 | +0.03(+0.08%) |
Mar 25, 2011 | 34.86 | 35.31 | 34.80 | 35.12 | 13,208,609 | +0.32(+0.93%) |
Mar 24, 2011 | 34.54 | 34.91 | 34.41 | 34.79 | 12,758,791 | +0.37(+1.07%) |
Mar 23, 2011 | 34.11 | 34.57 | 34.02 | 34.43 | 9,690,803 | +0.27(+0.79%) |
Mar 22, 2011 | 33.61 | 34.45 | 33.55 | 34.16 | 14,408,971 | +0.56(+1.65%) |
Mar 21, 2011 | 33.82 | 33.91 | 33.53 | 33.60 | 11,925,993 | +0.66(+1.99%) |
Mar 18, 2011 | 32.94 | 33.38 | 32.75 | 32.95 | 22,257,174 | -0.04(-0.11%) |
Mar 17, 2011 | 33.34 | 33.51 | 32.92 | 32.98 | 14,936,482 | -0.04(-0.13%) |
Mar 16, 2011 | 33.33 | 33.44 | 32.80 | 33.03 | 21,323,736 | -0.44(-1.32%) |
Mar 15, 2011 | 33.15 | 33.58 | 33.10 | 33.47 | 21,337,246 | -0.47(-1.38%) |
Mar 14, 2011 | 33.92 | 34.08 | 33.75 | 33.94 | 11,123,058 | -0.11(-0.31%) |
Mar 11, 2011 | 33.86 | 34.15 | 33.83 | 34.05 | 10,367,281 | +0.01(+0.03%) |
Mar 10, 2011 | 34.07 | 34.26 | 33.94 | 34.03 | 12,506,587 | -0.32(-0.92%) |
Mar 09, 2011 | 34.25 | 34.40 | 34.10 | 34.35 | 9,268,417 | +0.05(+0.16%) |
Mar 08, 2011 | 34.08 | 34.48 | 34.05 | 34.30 | 10,480,441 | +0.33(+0.96%) |
Mar 07, 2011 | 33.98 | 34.39 | 33.91 | 33.97 | 19,062,706 | +0.07(+0.22%) |
Mar 04, 2011 | 34.00 | 34.10 | 33.65 | 33.90 | 23,628,156 | +0.14(+0.41%) |
Mar 03, 2011 | 33.82 | 34.14 | 33.68 | 33.76 | 17,857,482 | +0.17(+0.51%) |
Mar 02, 2011 | 33.26 | 33.81 | 33.16 | 33.59 | 12,309,583 | +0.35(+1.04%) |
Mar 01, 2011 | 33.66 | 33.97 | 33.21 | 33.24 | 13,716,473 | -0.27(-0.81%) |
Feb 28, 2011 | 33.46 | 33.69 | 33.31 | 33.51 | 14,162,654 | +0.28(+0.85%) |
Feb 25, 2011 | 33.32 | 33.46 | 33.10 | 33.23 | 10,196,837 | -0.02(-0.06%) |
Feb 24, 2011 | 32.99 | 33.63 | 32.98 | 33.25 | 14,217,147 | +0.17(+0.50%) |
Feb 23, 2011 | 32.85 | 33.30 | 32.83 | 33.08 | 16,964,432 | +0.23(+0.72%) |
Feb 22, 2011 | 32.47 | 33.09 | 32.29 | 32.85 | 13,437,504 | +0.06(+0.18%) |
Feb 18, 2011 | 32.49 | 32.90 | 32.45 | 32.79 | 10,806,978 | +0.31(+0.97%) |
Feb 17, 2011 | 32.24 | 32.50 | 32.19 | 32.48 | 10,167,196 | +0.07(+0.23%) |
Feb 16, 2011 | 32.09 | 32.43 | 32.00 | 32.40 | 10,718,358 | +0.43(+1.35%) |
Feb 15, 2011 | 31.74 | 32.12 | 31.73 | 31.97 | 9,957,911 | +0.08(+0.25%) |
Feb 14, 2011 | 31.78 | 31.90 | 31.54 | 31.89 | 9,244,760 | +0.06(+0.20%) |
Feb 11, 2011 | 31.45 | 31.95 | 31.42 | 31.82 | 10,006,983 | +0.24(+0.76%) |
Feb 10, 2011 | 31.65 | 31.97 | 31.44 | 31.58 | 13,556,134 | -0.20(-0.62%) |
Feb 09, 2011 | 31.53 | 31.85 | 31.23 | 31.78 | 10,091,834 | +0.26(+0.81%) |
Feb 08, 2011 | 31.49 | 31.55 | 31.31 | 31.53 | 8,264,372 | +0.03(+0.10%) |
Feb 07, 2011 | 31.45 | 31.49 | 31.21 | 31.49 | 8,561,928 | +0.18(+0.56%) |
Feb 04, 2011 | 31.00 | 31.37 | 30.91 | 31.32 | 11,225,448 | +0.35(+1.14%) |
Feb 03, 2011 | 30.69 | 31.01 | 30.69 | 30.97 | 8,712,837 | +0.18(+0.57%) |
Feb 02, 2011 | 30.68 | 30.83 | 30.60 | 30.79 | 9,226,124 | -0.02(-0.07%) |
Feb 01, 2011 | 30.70 | 31.07 | 30.69 | 30.81 | 11,579,828 | +0.26(+0.84%) |
Jan 31, 2011 | 30.34 | 30.57 | 30.14 | 30.55 | 13,030,801 | +0.34(+1.13%) |
Jan 28, 2011 | 30.59 | 30.59 | 30.19 | 30.21 | 13,928,608 | -0.21(-0.68%) |
Jan 27, 2011 | 30.72 | 30.74 | 30.39 | 30.42 | 11,356,573 | -0.21(-0.68%) |
Jan 26, 2011 | 30.78 | 30.83 | 30.61 | 30.63 | 10,018,170 | -0.08(-0.26%) |
Jan 25, 2011 | 30.36 | 30.76 | 30.28 | 30.71 | 10,962,271 | +0.23(+0.75%) |
Jan 24, 2011 | 30.20 | 30.52 | 30.03 | 30.48 | 11,481,017 | +0.21(+0.71%) |
Jan 21, 2011 | 30.33 | 30.43 | 30.03 | 30.27 | 19,720,944 | +0.11(+0.37%) |
Jan 20, 2011 | 30.22 | 30.36 | 30.03 | 30.15 | 12,628,980 | -0.05(-0.18%) |
Jan 19, 2011 | 30.05 | 30.22 | 29.98 | 30.21 | 13,989,053 | +0.20(+0.66%) |
Jan 18, 2011 | 30.18 | 30.43 | 29.88 | 30.01 | 14,989,491 | -0.24(-0.79%) |
Jan 14, 2011 | 30.05 | 30.30 | 29.99 | 30.25 | 10,105,558 | +0.09(+0.30%) |
Jan 13, 2011 | 30.09 | 30.20 | 29.95 | 30.16 | 11,301,848 | -0.05(-0.16%) |
Jan 12, 2011 | 30.06 | 30.21 | 29.89 | 30.21 | 13,779,290 | +0.30(+1.02%) |
Jan 11, 2011 | 30.29 | 30.40 | 29.85 | 29.90 | 14,932,757 | -0.26(-0.87%) |
Jan 10, 2011 | 30.12 | 30.29 | 29.81 | 30.16 | 16,611,232 | +0.05(+0.16%) |
Jan 07, 2011 | 30.55 | 30.69 | 29.85 | 30.12 | 22,653,514 | -0.81(-2.60%) |
Jan 06, 2011 | 31.09 | 31.17 | 30.62 | 30.92 | 14,841,385 | -0.31(-0.98%) |
Jan 05, 2011 | 31.39 | 31.45 | 30.85 | 31.23 | 10,564,749 | -0.09(-0.29%) |
Jan 04, 2011 | 31.22 | 31.47 | 31.04 | 31.32 | 10,827,095 | +0.08(+0.26%) |
Jan 03, 2011 | 31.43 | 31.49 | 31.19 | 31.24 | 9,467,363 | -0.01(-0.02%) |
Dec 31, 2010 | 31.22 | 31.41 | 31.13 | 31.24 | 5,129,717 | +0.02(+0.07%) |
Dec 30, 2010 | 31.30 | 31.36 | 31.14 | 31.22 | 4,315,562 | -0.14(-0.44%) |
Dec 29, 2010 | 31.34 | 31.46 | 31.23 | 31.36 | 5,213,808 | +0.12(+0.38%) |
Dec 28, 2010 | 31.27 | 31.40 | 31.08 | 31.24 | 5,655,203 | -0.04(-0.12%) |
Dec 27, 2010 | 31.23 | 31.37 | 31.19 | 31.28 | 4,949,276 | -0.04(-0.12%) |
Dec 23, 2010 | 31.32 | 31.45 | 31.16 | 31.32 | 5,295,425 | -0.11(-0.34%) |
Dec 22, 2010 | 31.30 | 31.46 | 31.09 | 31.42 | 8,806,703 | +0.21(+0.67%) |
Dec 21, 2010 | 31.71 | 31.77 | 31.12 | 31.22 | 11,527,774 | -0.24(-0.76%) |
Dec 20, 2010 | 31.57 | 31.76 | 31.38 | 31.46 | 14,121,707 | -0.06(-0.20%) |
Dec 17, 2010 | 31.51 | 31.61 | 31.24 | 31.52 | 21,909,490 | -0.01(-0.03%) |
Dec 16, 2010 | 31.35 | 31.55 | 31.13 | 31.53 | 11,253,705 | +0.16(+0.51%) |
Dec 15, 2010 | 31.09 | 31.47 | 31.09 | 31.37 | 12,580,669 | +0.01(+0.03%) |
Dec 14, 2010 | 31.06 | 31.38 | 31.02 | 31.36 | 10,547,533 | +0.36(+1.18%) |
Dec 13, 2010 | 31.18 | 31.28 | 30.81 | 31.00 | 14,705,796 | -0.16(-0.51%) |
Dec 10, 2010 | 31.43 | 31.64 | 31.10 | 31.16 | 12,802,413 | -0.21(-0.66%) |
Dec 09, 2010 | 31.53 | 31.56 | 31.25 | 31.36 | 9,182,379 | +0.02(+0.07%) |
Dec 08, 2010 | 31.39 | 31.42 | 31.20 | 31.34 | 11,690,680 | -0.03(-0.08%) |
Dec 07, 2010 | 31.13 | 31.37 | 31.10 | 31.37 | 20,723,796 | +0.81(+2.64%) |
Dec 06, 2010 | 30.67 | 30.97 | 30.53 | 30.56 | 17,486,532 | -0.13(-0.43%) |
Dec 03, 2010 | 30.42 | 30.91 | 30.34 | 30.69 | 13,319,044 | +0.10(+0.33%) |
Dec 02, 2010 | 30.37 | 30.63 | 30.26 | 30.59 | 12,471,976 | +0.12(+0.40%) |
Dec 01, 2010 | 30.29 | 30.61 | 29.95 | 30.47 | 15,365,449 | +0.43(+1.42%) |
Nov 30, 2010 | 30.35 | 30.41 | 29.97 | 30.04 | 21,802,568 | -0.49(-1.61%) |
Nov 29, 2010 | 30.81 | 30.82 | 30.27 | 30.53 | 21,852,824 | -0.51(-1.63%) |
Nov 26, 2010 | 31.11 | 31.20 | 30.89 | 31.04 | 3,909,550 | -0.23(-0.73%) |
Nov 24, 2010 | 31.25 | 31.27 | 31.27 | 31.27 | 11,995,322 | +0.23(+0.75%) |
Nov 23, 2010 | 31.04 | 31.13 | 30.84 | 31.03 | 16,154,538 | -0.37(-1.19%) |
Nov 22, 2010 | 31.28 | 31.44 | 31.08 | 31.41 | 14,000,128 | -0.17(-0.55%) |
Nov 19, 2010 | 31.40 | 31.61 | 31.14 | 31.58 | 14,101,374 | +0.19(+0.61%) |
Nov 18, 2010 | 30.90 | 31.60 | 30.81 | 31.39 | 17,673,680 | +0.88(+2.87%) |
Nov 17, 2010 | 30.99 | 31.12 | 30.52 | 30.52 | 14,175,787 | -0.40(-1.28%) |
Nov 16, 2010 | 31.27 | 31.42 | 30.76 | 30.91 | 17,373,752 | -0.59(-1.88%) |
Nov 15, 2010 | 31.48 | 31.66 | 31.34 | 31.50 | 8,801,686 | +0.01(+0.03%) |
Nov 12, 2010 | 31.50 | 31.62 | 31.31 | 31.49 | 11,063,946 | -0.09(-0.30%) |
Nov 11, 2010 | 31.18 | 31.61 | 31.17 | 31.59 | 10,736,202 | +0.11(+0.35%) |
Nov 10, 2010 | 31.41 | 31.57 | 31.24 | 31.48 | 10,010,840 | +0.03(+0.08%) |
Nov 09, 2010 | 31.69 | 31.79 | 31.37 | 31.45 | 10,878,139 | -0.35(-1.10%) |
Nov 08, 2010 | 31.70 | 31.89 | 31.60 | 31.80 | 11,811,398 | -0.12(-0.36%) |
Nov 05, 2010 | 32.14 | 32.14 | 31.78 | 31.92 | 14,196,409 | -0.20(-0.62%) |
Nov 04, 2010 | 31.62 | 32.12 | 31.53 | 32.12 | 15,421,346 | +0.80(+2.56%) |
Nov 03, 2010 | 30.94 | 31.43 | 30.84 | 31.31 | 12,000,026 | +0.44(+1.44%) |
Nov 02, 2010 | 30.83 | 31.16 | 30.70 | 30.87 | 14,289,233 | +0.09(+0.29%) |
Nov 01, 2010 | 30.95 | 31.32 | 30.69 | 30.78 | 13,824,289 | -0.12(-0.38%) |
Oct 29, 2010 | 31.19 | 31.29 | 30.89 | 30.90 | 12,010,328 | -0.40(-1.27%) |
Oct 28, 2010 | 31.30 | 31.53 | 31.12 | 31.29 | 10,771,656 | +0.15(+0.47%) |
Oct 27, 2010 | 31.14 | 31.23 | 30.83 | 31.14 | 11,746,588 | -0.26(-0.82%) |
Oct 25, 2010 | 30.91 | 31.60 | 30.88 | 31.40 | 17,163,626 | +0.71(+2.31%) |
Oct 22, 2010 | 30.59 | 30.78 | 30.41 | 30.70 | 8,285,125 | +0.30(+0.99%) |
Oct 21, 2010 | 30.04 | 30.55 | 29.83 | 30.39 | 12,946,166 | +0.04(+0.14%) |
Oct 20, 2010 | 30.22 | 30.46 | 30.10 | 30.35 | 11,011,243 | +0.22(+0.72%) |
Oct 19, 2010 | 30.53 | 30.65 | 29.92 | 30.14 | 16,496,885 | -0.69(-2.24%) |
Oct 18, 2010 | 30.81 | 30.92 | 30.66 | 30.83 | 12,642,511 | -0.08(-0.27%) |
Oct 15, 2010 | 30.64 | 31.04 | 30.64 | 30.91 | 24,952,352 | +0.42(+1.37%) |
Oct 14, 2010 | 30.31 | 30.57 | 30.31 | 30.50 | 11,145,944 | +0.21(+0.68%) |
Oct 13, 2010 | 30.31 | 30.50 | 30.10 | 30.29 | 12,076,467 | +0.09(+0.31%) |
Oct 12, 2010 | 29.82 | 30.26 | 29.78 | 30.19 | 10,059,045 | +0.40(+1.35%) |
Oct 11, 2010 | 30.08 | 30.18 | 29.75 | 29.79 | 6,307,193 | -0.11(-0.37%) |
Oct 08, 2010 | 29.90 | 30.20 | 29.89 | 29.90 | 12,058,689 | +0.18(+0.60%) |
Oct 07, 2010 | 29.87 | 29.91 | 29.54 | 29.72 | 16,456 | -0.01(-0.04%) |
Oct 06, 2010 | 29.25 | 30.06 | 29.24 | 29.73 | 20,689,168 | +0.51(+1.73%) |
Oct 05, 2010 | 29.39 | 29.56 | 29.12 | 29.23 | 196,103 | +0.03(+0.11%) |
Oct 04, 2010 | 29.25 | 29.42 | 29.10 | 29.20 | 9,785,859 | -0.14(-0.47%) |
Oct 01, 2010 | 29.33 | 29.84 | 29.28 | 29.33 | 14,440,831 | -0.25(-0.83%) |
Sep 30, 2010 | 29.58 | 30.16 | 29.47 | 29.58 | 155,327 | -0.16(-0.54%) |
Sep 29, 2010 | 29.56 | 29.91 | 29.44 | 29.74 | 29,600 | +0.13(+0.43%) |
Sep 28, 2010 | 29.25 | 29.67 | 29.13 | 29.61 | 112,680 | +0.33(+1.12%) |
Sep 27, 2010 | 29.56 | 29.69 | 29.28 | 29.29 | 10,875,311 | -0.34(-1.14%) |
Sep 24, 2010 | 29.35 | 29.84 | 29.34 | 29.62 | 13,240,865 | +0.52(+1.80%) |
Sep 23, 2010 | 29.10 | 29.39 | 28.84 | 29.10 | 16,291 | -0.04(-0.14%) |
Sep 22, 2010 | 29.11 | 29.25 | 28.99 | 29.14 | 15,272,793 | -0.11(-0.38%) |
Sep 21, 2010 | 29.25 | 29.36 | 28.95 | 29.25 | 71,923 | +0.05(+0.16%) |
Sep 20, 2010 | 28.86 | 29.35 | 28.71 | 29.21 | 15,263,719 | +0.43(+1.51%) |
Sep 17, 2010 | 28.77 | 29.18 | 28.75 | 28.77 | 18,521,664 | -0.22(-0.76%) |
Sep 15, 2010 | 28.64 | 29.02 | 28.52 | 28.99 | 13,128,853 | +0.36(+1.24%) |
Sep 14, 2010 | 28.48 | 28.71 | 28.33 | 28.64 | 64,464 | +0.05(+0.16%) |
Sep 13, 2010 | 28.69 | 28.71 | 28.36 | 28.59 | 11,540,280 | +0.09(+0.31%) |
Sep 10, 2010 | 28.12 | 28.64 | 28.09 | 28.50 | 13,398,393 | +0.44(+1.58%) |
Sep 09, 2010 | 28.02 | 28.17 | 27.78 | 28.06 | 87,778 | +0.07(+0.24%) |
Sep 08, 2010 | 27.99 | 28.12 | 27.88 | 27.99 | 57,793 | -0.01(-0.04%) |
Sep 07, 2010 | 28.15 | 28.32 | 27.96 | 28.00 | 22,349 | -0.21(-0.74%) |
Sep 03, 2010 | 27.72 | 28.24 | 27.72 | 28.21 | 12,869,963 | +0.39(+1.41%) |
Sep 02, 2010 | 27.65 | 27.86 | 27.60 | 27.82 | 112,911 | +0.17(+0.60%) |