Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.83 | 41.29 | 40.63 | 41.08 | 12,255,957 | +0.02(+0.05%) |
Oct 28, 2011 | 41.43 | 41.68 | 40.88 | 41.06 | 8,396,446 | -0.59(-1.41%) |
Oct 27, 2011 | 41.25 | 41.89 | 41.13 | 41.65 | 8,275,312 | +0.80(+1.95%) |
Oct 26, 2011 | 40.78 | 41.04 | 40.17 | 40.85 | 9,322,470 | +0.34(+0.85%) |
Oct 25, 2011 | 41.94 | 42.11 | 40.42 | 40.51 | 10,700,932 | -1.78(-4.21%) |
Oct 24, 2011 | 41.95 | 42.36 | 41.79 | 42.29 | 6,140,188 | +0.26(+0.61%) |
Oct 21, 2011 | 41.39 | 42.06 | 41.25 | 42.03 | 8,844,763 | +0.95(+2.30%) |
Oct 20, 2011 | 41.24 | 41.46 | 40.48 | 41.08 | 5,693,983 | -0.04(-0.09%) |
Oct 19, 2011 | 41.18 | 41.61 | 40.99 | 41.12 | 6,231,683 | +0.03(+0.07%) |
Oct 18, 2011 | 40.53 | 41.30 | 40.20 | 41.09 | 8,755,015 | +0.60(+1.49%) |
Oct 17, 2011 | 41.08 | 41.30 | 40.32 | 40.49 | 4,332,636 | -0.75(-1.83%) |
Oct 14, 2011 | 41.15 | 41.26 | 40.76 | 41.24 | 4,555,981 | +0.37(+0.90%) |
Oct 13, 2011 | 40.52 | 41.11 | 40.46 | 40.88 | 7,617,075 | +0.24(+0.60%) |
Oct 12, 2011 | 41.19 | 41.23 | 40.52 | 40.63 | 6,688,242 | -0.32(-0.79%) |
Oct 11, 2011 | 41.08 | 41.33 | 40.85 | 40.96 | 6,469,706 | -0.20(-0.49%) |
Oct 10, 2011 | 40.88 | 41.49 | 40.77 | 41.16 | 4,664,380 | +0.79(+1.95%) |
Oct 07, 2011 | 40.78 | 40.78 | 40.14 | 40.37 | 6,158,651 | -0.40(-0.99%) |
Oct 06, 2011 | 39.97 | 40.78 | 39.64 | 40.77 | 6,729,875 | +0.65(+1.61%) |
Oct 05, 2011 | 39.18 | 40.20 | 38.70 | 40.12 | 10,432,596 | +1.13(+2.91%) |
Oct 04, 2011 | 38.29 | 39.08 | 37.91 | 38.99 | 11,871,496 | +0.32(+0.83%) |
Oct 03, 2011 | 39.21 | 39.70 | 38.65 | 38.67 | 10,401,167 | -0.76(-1.93%) |
Sep 30, 2011 | 39.59 | 40.22 | 39.41 | 39.43 | 8,963,684 | -0.59(-1.47%) |
Sep 29, 2011 | 40.42 | 40.73 | 39.45 | 40.02 | 7,182,499 | +0.08(+0.20%) |
Sep 28, 2011 | 40.77 | 40.92 | 39.91 | 39.94 | 7,894,734 | -0.61(-1.50%) |
Sep 27, 2011 | 40.15 | 40.75 | 39.91 | 40.55 | 8,180,650 | +0.78(+1.97%) |
Sep 26, 2011 | 39.63 | 39.81 | 39.21 | 39.76 | 8,229,528 | +0.24(+0.60%) |
Sep 23, 2011 | 39.18 | 39.63 | 38.64 | 39.53 | 7,570,720 | +0.04(+0.11%) |
Sep 22, 2011 | 39.41 | 39.78 | 38.94 | 39.48 | 12,502,503 | -0.72(-1.78%) |
Sep 21, 2011 | 41.03 | 41.15 | 40.17 | 40.20 | 7,192,775 | -0.95(-2.32%) |
Sep 20, 2011 | 40.80 | 41.49 | 40.68 | 41.16 | 7,205,175 | +0.60(+1.49%) |
Sep 19, 2011 | 40.26 | 40.83 | 40.11 | 40.55 | 6,330,449 | -0.13(-0.32%) |
Sep 16, 2011 | 40.46 | 40.71 | 39.88 | 40.68 | 10,642,914 | +0.32(+0.80%) |
Sep 15, 2011 | 40.01 | 40.50 | 39.85 | 40.36 | 8,190,864 | +0.72(+1.81%) |
Sep 14, 2011 | 39.41 | 40.01 | 39.03 | 39.64 | 8,461,469 | +0.25(+0.64%) |
Sep 13, 2011 | 39.00 | 39.51 | 38.72 | 39.39 | 6,900,553 | +0.61(+1.57%) |
Sep 12, 2011 | 38.23 | 38.85 | 38.21 | 38.78 | 7,536,641 | +0.01(+0.03%) |
Sep 09, 2011 | 38.30 | 39.52 | 38.30 | 38.77 | 10,618,113 | -0.91(-2.29%) |
Sep 08, 2011 | 39.60 | 39.88 | 39.48 | 39.68 | 6,274,067 | -0.05(-0.13%) |
Sep 07, 2011 | 39.40 | 39.80 | 39.09 | 39.73 | 9,008,327 | +0.62(+1.58%) |
Sep 06, 2011 | 37.67 | 39.20 | 37.66 | 39.11 | 9,603,237 | +0.30(+0.78%) |
Sep 02, 2011 | 39.04 | 39.60 | 38.79 | 38.81 | 8,669,242 | -0.66(-1.67%) |
Sep 01, 2011 | 40.05 | 40.05 | 39.38 | 39.47 | 7,655,764 | -0.28(-0.69%) |
Aug 31, 2011 | 39.69 | 39.89 | 39.51 | 39.75 | 7,550,901 | +0.12(+0.30%) |
Aug 30, 2011 | 39.27 | 39.84 | 39.03 | 39.63 | 7,500,098 | +0.32(+0.82%) |
Aug 29, 2011 | 38.97 | 39.56 | 38.77 | 39.31 | 6,763,524 | +0.51(+1.31%) |
Aug 26, 2011 | 38.16 | 38.96 | 37.77 | 38.80 | 9,669,192 | +0.45(+1.17%) |
Aug 25, 2011 | 39.05 | 39.16 | 38.00 | 38.35 | 12,233,268 | -0.57(-1.47%) |
Aug 24, 2011 | 38.25 | 38.95 | 38.14 | 38.92 | 7,457,163 | +0.45(+1.18%) |
Aug 23, 2011 | 37.56 | 38.47 | 37.46 | 38.47 | 10,881,966 | +0.94(+2.50%) |
Aug 22, 2011 | 37.61 | 38.02 | 37.45 | 37.53 | 12,949,781 | +0.24(+0.64%) |
Aug 19, 2011 | 36.44 | 37.61 | 36.40 | 37.29 | 13,154,672 | +0.39(+1.05%) |
Aug 18, 2011 | 36.34 | 37.07 | 36.32 | 36.90 | 14,132,432 | -0.20(-0.54%) |
Aug 17, 2011 | 36.80 | 37.16 | 36.79 | 37.10 | 11,012,892 | +0.32(+0.88%) |
Aug 16, 2011 | 36.77 | 37.09 | 36.48 | 36.78 | 9,242,345 | -0.04(-0.10%) |
Aug 15, 2011 | 36.02 | 36.87 | 35.81 | 36.82 | 10,743,866 | +1.14(+3.20%) |
Aug 12, 2011 | 35.47 | 36.15 | 35.35 | 35.67 | 11,099,880 | +0.26(+0.73%) |
Aug 11, 2011 | 34.33 | 35.75 | 34.01 | 35.42 | 20,827,858 | +0.98(+2.84%) |
Aug 10, 2011 | 35.37 | 35.63 | 34.30 | 34.44 | 17,601,298 | -1.63(-4.51%) |
Aug 09, 2011 | 36.08 | 36.24 | 34.60 | 36.07 | 22,599,174 | +0.48(+1.34%) |
Aug 08, 2011 | 36.86 | 37.42 | 35.59 | 35.59 | 19,496,316 | -1.60(-4.30%) |
Aug 05, 2011 | 36.97 | 37.79 | 36.55 | 37.19 | 13,895,271 | +0.40(+1.09%) |
Aug 04, 2011 | 37.53 | 37.92 | 36.77 | 36.79 | 13,901,318 | -1.26(-3.30%) |
Aug 03, 2011 | 38.06 | 38.12 | 37.35 | 38.04 | 10,015,119 | +0.01(+0.02%) |
Aug 02, 2011 | 38.09 | 38.71 | 37.96 | 38.04 | 10,549,526 | -0.33(-0.86%) |
Aug 01, 2011 | 39.26 | 39.44 | 37.85 | 38.36 | 12,439,413 | -0.66(-1.70%) |
Jul 29, 2011 | 39.05 | 39.38 | 37.85 | 39.03 | 14,914,454 | +0.91(+2.38%) |
Jul 28, 2011 | 38.27 | 38.99 | 38.05 | 38.12 | 9,230,319 | -0.26(-0.69%) |
Jul 27, 2011 | 38.89 | 39.21 | 38.25 | 38.39 | 9,114,043 | -0.64(-1.65%) |
Jul 26, 2011 | 39.08 | 39.29 | 38.83 | 39.03 | 6,206,307 | -0.14(-0.36%) |
Jul 25, 2011 | 39.40 | 39.50 | 39.04 | 39.17 | 4,448,620 | -0.23(-0.58%) |
Jul 22, 2011 | 39.33 | 39.57 | 39.25 | 39.40 | 4,342,569 | -0.19(-0.48%) |
Jul 21, 2011 | 39.48 | 39.90 | 39.26 | 39.59 | 7,763,990 | +0.35(+0.90%) |
Jul 20, 2011 | 39.44 | 39.54 | 39.19 | 39.23 | 5,818,288 | -0.20(-0.51%) |
Jul 19, 2011 | 39.25 | 39.61 | 39.15 | 39.43 | 6,975,515 | +0.44(+1.12%) |
Jul 18, 2011 | 39.33 | 39.43 | 38.75 | 39.00 | 8,748,169 | -0.28(-0.71%) |
Jul 15, 2011 | 39.51 | 39.54 | 39.06 | 39.28 | 12,907,193 | -0.45(-1.13%) |
Jul 14, 2011 | 40.36 | 40.38 | 39.59 | 39.73 | 10,092,916 | -0.66(-1.64%) |
Jul 13, 2011 | 40.65 | 40.83 | 40.21 | 40.39 | 6,326,809 | -0.21(-0.51%) |
Jul 12, 2011 | 40.78 | 40.88 | 40.55 | 40.60 | 5,556,311 | +0.00(+0.00%) |
Jul 11, 2011 | 40.82 | 41.03 | 40.43 | 40.60 | 5,867,295 | -0.53(-1.28%) |
Jul 08, 2011 | 41.21 | 41.60 | 40.93 | 41.13 | 5,659,247 | -0.19(-0.47%) |
Jul 07, 2011 | 41.44 | 41.60 | 41.05 | 41.32 | 8,571,886 | +0.15(+0.36%) |
Jul 06, 2011 | 41.38 | 41.48 | 41.05 | 41.17 | 7,151,678 | -0.16(-0.38%) |
Jul 05, 2011 | 41.51 | 41.56 | 41.15 | 41.33 | 6,502,480 | -0.26(-0.62%) |
Jul 01, 2011 | 41.70 | 41.70 | 41.30 | 41.58 | 7,509,514 | -0.05(-0.12%) |
Jun 30, 2011 | 41.45 | 41.67 | 41.38 | 41.63 | 7,105,651 | +0.41(+0.99%) |
Jun 29, 2011 | 41.86 | 41.92 | 41.15 | 41.23 | 10,555,767 | -0.62(-1.48%) |
Jun 28, 2011 | 41.30 | 42.00 | 41.10 | 41.85 | 5,708,715 | +0.55(+1.33%) |
Jun 27, 2011 | 40.88 | 41.38 | 40.54 | 41.30 | 7,413,216 | +0.60(+1.47%) |
Jun 24, 2011 | 41.27 | 41.37 | 40.48 | 40.70 | 16,690,413 | -0.64(-1.54%) |
Jun 23, 2011 | 41.06 | 41.38 | 40.64 | 41.33 | 6,430,316 | -0.16(-0.39%) |
Jun 22, 2011 | 41.41 | 41.74 | 41.33 | 41.49 | 5,627,209 | -0.01(-0.03%) |
Jun 21, 2011 | 41.80 | 41.80 | 41.29 | 41.50 | 6,093,802 | -0.20(-0.48%) |
Jun 20, 2011 | 41.76 | 41.87 | 41.31 | 41.70 | 5,397,533 | +0.31(+0.76%) |
Jun 17, 2011 | 41.97 | 42.02 | 41.23 | 41.39 | 9,272,524 | -0.24(-0.57%) |
Jun 16, 2011 | 41.44 | 41.70 | 41.20 | 41.63 | 7,779,091 | +0.32(+0.78%) |
Jun 15, 2011 | 41.41 | 41.87 | 41.28 | 41.30 | 7,153,922 | -0.46(-1.09%) |
Jun 14, 2011 | 41.84 | 41.95 | 41.60 | 41.76 | 7,213,310 | +0.10(+0.24%) |
Jun 13, 2011 | 41.40 | 41.95 | 41.29 | 41.66 | 7,425,352 | +0.29(+0.69%) |
Jun 10, 2011 | 41.81 | 42.02 | 41.36 | 41.38 | 6,699,678 | -0.63(-1.51%) |
Jun 09, 2011 | 42.10 | 42.53 | 41.78 | 42.01 | 7,515,474 | -0.05(-0.12%) |
Jun 08, 2011 | 42.00 | 42.17 | 41.70 | 42.06 | 5,208,118 | +0.09(+0.20%) |
Jun 07, 2011 | 41.88 | 42.48 | 41.77 | 41.97 | 5,366,128 | +0.16(+0.39%) |
Jun 06, 2011 | 41.85 | 42.17 | 41.61 | 41.81 | 5,824,763 | -0.06(-0.15%) |
Jun 03, 2011 | 42.01 | 42.17 | 41.80 | 41.87 | 6,497,802 | -0.88(-2.05%) |
May 24, 2011 | 43.19 | 43.19 | 42.63 | 42.75 | 5,834,072 | -0.39(-0.89%) |
May 23, 2011 | 42.85 | 43.24 | 42.74 | 43.14 | 5,956,341 | -0.29(-0.66%) |
May 20, 2011 | 43.49 | 43.69 | 43.05 | 43.42 | 7,395,552 | -0.12(-0.29%) |
May 19, 2011 | 43.84 | 43.90 | 43.30 | 43.55 | 4,689,401 | -0.10(-0.22%) |
May 18, 2011 | 43.29 | 43.79 | 43.14 | 43.64 | 7,263,922 | +0.20(+0.46%) |
May 17, 2011 | 42.73 | 43.65 | 41.97 | 43.44 | 16,567,575 | +0.73(+1.72%) |
May 16, 2011 | 42.80 | 42.98 | 42.39 | 42.71 | 14,111,030 | -0.44(-1.01%) |
May 13, 2011 | 42.71 | 43.58 | 42.63 | 43.14 | 13,178,434 | +0.58(+1.36%) |
May 12, 2011 | 41.87 | 42.63 | 41.63 | 42.57 | 7,698,660 | +0.57(+1.36%) |
May 11, 2011 | 41.74 | 42.24 | 41.42 | 42.00 | 10,032,646 | +0.40(+0.96%) |
May 10, 2011 | 41.35 | 41.67 | 41.10 | 41.60 | 6,611,238 | +0.44(+1.06%) |
May 09, 2011 | 40.94 | 41.34 | 40.90 | 41.16 | 5,080,387 | +0.04(+0.10%) |
May 06, 2011 | 41.24 | 41.43 | 40.91 | 41.12 | 6,356,414 | +0.15(+0.37%) |
May 05, 2011 | 41.08 | 41.28 | 40.87 | 40.97 | 10,097,217 | -0.19(-0.45%) |
May 04, 2011 | 40.85 | 41.31 | 40.85 | 41.15 | 10,149,450 | +0.13(+0.31%) |
May 03, 2011 | 40.75 | 41.24 | 40.72 | 41.03 | 9,131,749 | +0.09(+0.21%) |
May 02, 2011 | 40.88 | 40.99 | 40.43 | 40.94 | 11,986,303 | +0.38(+0.93%) |
Apr 29, 2011 | 40.60 | 40.67 | 39.86 | 40.56 | 27,880,766 | -0.21(-0.51%) |
Apr 28, 2011 | 40.60 | 40.88 | 40.43 | 40.77 | 8,831,277 | +0.23(+0.56%) |
Apr 27, 2011 | 40.17 | 40.64 | 40.02 | 40.54 | 11,744,213 | +0.43(+1.07%) |
Apr 26, 2011 | 39.25 | 40.18 | 39.23 | 40.11 | 18,008,830 | +1.09(+2.80%) |
Apr 25, 2011 | 37.99 | 39.07 | 37.93 | 39.02 | 14,927,728 | +0.71(+1.86%) |
Apr 21, 2011 | 39.43 | 39.52 | 37.97 | 38.31 | 24,515,646 | -1.78(-4.43%) |
Apr 20, 2011 | 39.96 | 40.27 | 39.68 | 40.08 | 10,279,884 | +0.71(+1.81%) |
Apr 19, 2011 | 39.29 | 39.46 | 38.99 | 39.37 | 8,343,083 | -0.03(-0.07%) |
Apr 18, 2011 | 39.21 | 39.64 | 39.09 | 39.40 | 9,721,633 | -0.21(-0.52%) |
Apr 15, 2011 | 39.26 | 39.95 | 39.20 | 39.61 | 11,216,134 | +0.49(+1.24%) |
Apr 14, 2011 | 39.06 | 39.25 | 38.73 | 39.12 | 10,102,343 | -0.08(-0.20%) |
Apr 13, 2011 | 39.02 | 39.46 | 38.99 | 39.20 | 10,624,166 | +0.23(+0.59%) |
Apr 12, 2011 | 38.56 | 39.06 | 38.54 | 38.97 | 9,365,012 | +0.22(+0.57%) |
Apr 11, 2011 | 38.46 | 38.85 | 38.16 | 38.75 | 8,867,597 | +0.29(+0.76%) |
Apr 08, 2011 | 38.51 | 38.76 | 38.23 | 38.46 | 6,199,167 | -0.05(-0.13%) |
Apr 07, 2011 | 38.46 | 38.81 | 38.17 | 38.51 | 6,185,111 | -0.04(-0.11%) |
Apr 06, 2011 | 38.71 | 38.93 | 38.52 | 38.55 | 6,413,987 | -0.03(-0.07%) |
Apr 05, 2011 | 38.49 | 38.79 | 38.46 | 38.58 | 6,501,242 | +0.03(+0.07%) |
Apr 04, 2011 | 38.04 | 38.74 | 37.96 | 38.55 | 7,722,946 | +0.68(+1.79%) |
Apr 01, 2011 | 38.49 | 38.51 | 37.64 | 37.87 | 11,132,001 | -0.26(-0.69%) |
Mar 31, 2011 | 38.34 | 38.56 | 38.14 | 38.14 | 6,308,492 | -0.32(-0.83%) |
Mar 30, 2011 | 38.29 | 38.79 | 38.12 | 38.46 | 6,394,369 | +0.34(+0.88%) |
Mar 29, 2011 | 37.60 | 38.14 | 37.57 | 38.12 | 5,007,709 | +0.56(+1.48%) |
Mar 28, 2011 | 37.88 | 37.98 | 37.54 | 37.57 | 5,338,223 | -0.36(-0.94%) |
Mar 25, 2011 | 38.11 | 38.38 | 37.81 | 37.92 | 7,834,489 | -0.09(-0.23%) |
Mar 24, 2011 | 37.74 | 38.17 | 37.41 | 38.01 | 7,136,320 | +0.41(+1.10%) |
Mar 23, 2011 | 37.61 | 37.77 | 37.27 | 37.59 | 6,346,600 | -0.07(-0.18%) |
Mar 22, 2011 | 37.84 | 38.01 | 37.57 | 37.66 | 7,793,790 | -0.22(-0.58%) |
Mar 21, 2011 | 38.28 | 38.49 | 37.85 | 37.88 | 6,007,117 | +0.11(+0.28%) |
Mar 18, 2011 | 38.34 | 38.47 | 37.64 | 37.77 | 17,987,530 | -0.44(-1.16%) |
Mar 17, 2011 | 38.53 | 39.03 | 38.04 | 38.21 | 14,933,508 | +0.62(+1.65%) |
Mar 16, 2011 | 37.49 | 38.20 | 37.41 | 37.59 | 13,964,025 | -0.22(-0.58%) |
Mar 15, 2011 | 37.47 | 38.09 | 37.23 | 37.81 | 8,411,189 | -0.37(-0.97%) |
Mar 14, 2011 | 37.94 | 38.44 | 37.88 | 38.19 | 9,833,064 | -0.01(-0.02%) |
Mar 11, 2011 | 37.00 | 38.44 | 36.94 | 38.19 | 16,317,056 | +1.21(+3.26%) |
Mar 10, 2011 | 37.00 | 37.25 | 36.69 | 36.99 | 7,954,314 | -0.46(-1.22%) |
Mar 09, 2011 | 37.64 | 37.67 | 37.16 | 37.44 | 5,675,128 | -0.03(-0.08%) |
Mar 08, 2011 | 36.95 | 37.58 | 36.67 | 37.47 | 6,024,348 | +0.56(+1.51%) |
Mar 07, 2011 | 37.48 | 37.51 | 36.87 | 36.92 | 8,877,655 | -0.41(-1.11%) |
Mar 04, 2011 | 37.18 | 37.48 | 37.07 | 37.33 | 8,122,901 | -0.04(-0.10%) |
Mar 03, 2011 | 36.84 | 37.49 | 36.72 | 37.37 | 9,156,700 | +0.70(+1.91%) |
Mar 02, 2011 | 36.92 | 37.04 | 36.63 | 36.67 | 7,620,711 | -0.37(-1.00%) |
Mar 01, 2011 | 37.22 | 37.45 | 36.92 | 37.04 | 9,346,192 | +0.41(+1.13%) |
Feb 28, 2011 | 37.37 | 37.58 | 36.61 | 36.62 | 11,289,179 | -0.66(-1.78%) |
Feb 25, 2011 | 36.52 | 37.37 | 36.42 | 37.29 | 10,927,533 | +0.93(+2.57%) |
Feb 24, 2011 | 36.44 | 36.56 | 36.11 | 36.35 | 12,075,288 | -0.09(-0.23%) |
Feb 23, 2011 | 37.02 | 37.23 | 36.44 | 36.44 | 11,402,341 | -0.58(-1.56%) |
Feb 22, 2011 | 37.08 | 37.49 | 36.83 | 37.02 | 9,073,467 | -0.26(-0.69%) |
Feb 18, 2011 | 37.29 | 37.62 | 37.12 | 37.27 | 13,856,808 | -0.12(-0.32%) |
Feb 17, 2011 | 37.59 | 37.95 | 37.37 | 37.39 | 12,499,914 | -0.39(-1.02%) |
Feb 16, 2011 | 38.06 | 38.12 | 37.36 | 37.78 | 16,069,071 | -0.63(-1.65%) |
Feb 15, 2011 | 38.26 | 38.49 | 38.04 | 38.41 | 7,208,141 | -0.01(-0.04%) |
Feb 14, 2011 | 38.25 | 38.59 | 38.06 | 38.43 | 7,589,118 | +0.09(+0.22%) |
Feb 11, 2011 | 38.61 | 38.61 | 38.21 | 38.34 | 9,674,947 | -0.38(-0.98%) |
Feb 10, 2011 | 38.76 | 39.10 | 38.53 | 38.72 | 6,339,992 | -0.11(-0.28%) |
Feb 09, 2011 | 39.05 | 39.24 | 38.75 | 38.83 | 6,313,722 | -0.37(-0.94%) |
Feb 08, 2011 | 39.07 | 39.36 | 38.98 | 39.20 | 4,768,873 | +0.04(+0.11%) |
Feb 07, 2011 | 39.41 | 39.48 | 39.07 | 39.16 | 5,414,412 | -0.23(-0.58%) |
Feb 04, 2011 | 39.68 | 39.68 | 39.06 | 39.38 | 6,417,349 | -0.18(-0.45%) |
Feb 03, 2011 | 39.43 | 39.70 | 39.24 | 39.56 | 5,931,077 | -0.13(-0.32%) |
Feb 02, 2011 | 39.34 | 39.71 | 39.09 | 39.69 | 7,503,206 | -0.06(-0.14%) |
Feb 01, 2011 | 39.41 | 39.87 | 39.32 | 39.75 | 7,876,054 | +0.45(+1.14%) |
Jan 31, 2011 | 39.40 | 39.57 | 39.13 | 39.30 | 8,439,344 | -0.15(-0.38%) |
Jan 28, 2011 | 40.39 | 40.39 | 39.32 | 39.45 | 9,704,586 | -0.85(-2.11%) |
Jan 27, 2011 | 40.28 | 40.58 | 40.00 | 40.30 | 6,567,720 | +0.00(+0.00%) |
Jan 26, 2011 | 40.86 | 41.00 | 40.18 | 40.30 | 9,581,962 | -0.49(-1.19%) |
Jan 25, 2011 | 40.60 | 41.52 | 40.48 | 40.78 | 12,535,542 | -0.09(-0.23%) |
Jan 24, 2011 | 40.71 | 41.29 | 40.53 | 40.88 | 7,920,743 | +0.23(+0.56%) |
Jan 21, 2011 | 40.96 | 40.96 | 40.48 | 40.65 | 8,455,336 | -0.24(-0.59%) |
Jan 20, 2011 | 40.51 | 41.13 | 40.44 | 40.89 | 8,858,179 | +0.24(+0.58%) |
Jan 19, 2011 | 40.82 | 40.98 | 40.38 | 40.65 | 8,091,063 | -0.22(-0.54%) |
Jan 18, 2011 | 40.24 | 40.91 | 40.21 | 40.88 | 14,873,105 | +0.56(+1.40%) |
Jan 14, 2011 | 39.99 | 40.87 | 39.99 | 40.31 | 8,260,404 | +0.13(+0.32%) |
Jan 13, 2011 | 40.47 | 40.67 | 40.12 | 40.18 | 6,531,677 | -0.38(-0.93%) |
Jan 12, 2011 | 40.17 | 40.61 | 39.99 | 40.56 | 6,400,016 | +0.47(+1.17%) |
Jan 11, 2011 | 40.35 | 40.58 | 40.02 | 40.09 | 8,218,944 | -0.18(-0.44%) |
Jan 10, 2011 | 40.29 | 40.63 | 40.11 | 40.27 | 6,678,896 | -0.38(-0.94%) |
Jan 07, 2011 | 40.31 | 40.80 | 40.28 | 40.65 | 6,560,340 | +0.30(+0.76%) |
Jan 06, 2011 | 40.44 | 40.80 | 40.01 | 40.35 | 4,991,505 | -0.13(-0.32%) |
Jan 05, 2011 | 40.28 | 40.78 | 40.24 | 40.48 | 6,315,980 | -0.01(-0.04%) |
Jan 04, 2011 | 39.79 | 40.84 | 39.73 | 40.49 | 11,814,333 | +0.86(+2.16%) |
Jan 03, 2011 | 39.38 | 40.16 | 39.37 | 39.63 | 7,643,024 | +0.46(+1.18%) |
Dec 31, 2010 | 39.58 | 39.68 | 39.07 | 39.17 | 5,603,429 | -0.45(-1.13%) |
Dec 30, 2010 | 39.73 | 40.08 | 39.57 | 39.62 | 4,784,917 | -0.24(-0.61%) |
Dec 29, 2010 | 40.06 | 40.22 | 39.86 | 39.86 | 5,056,315 | -0.06(-0.16%) |
Dec 28, 2010 | 40.23 | 40.36 | 39.91 | 39.93 | 5,641,433 | -0.34(-0.85%) |
Dec 27, 2010 | 40.33 | 40.43 | 39.96 | 40.27 | 3,865,934 | -0.19(-0.48%) |
Dec 23, 2010 | 40.45 | 40.72 | 40.28 | 40.46 | 5,715,139 | -0.17(-0.42%) |
Dec 22, 2010 | 40.81 | 40.93 | 40.41 | 40.63 | 6,183,369 | -0.31(-0.77%) |
Dec 21, 2010 | 41.08 | 41.17 | 40.79 | 40.95 | 7,850,214 | -0.19(-0.45%) |
Dec 20, 2010 | 41.07 | 41.37 | 40.98 | 41.13 | 9,793,501 | +0.16(+0.40%) |
Dec 17, 2010 | 40.67 | 41.31 | 40.37 | 40.97 | 30,300,150 | +0.56(+1.40%) |
Dec 16, 2010 | 39.74 | 40.53 | 39.70 | 40.41 | 18,151,212 | +0.68(+1.72%) |
Dec 15, 2010 | 40.33 | 40.63 | 39.49 | 39.72 | 19,969,164 | -0.78(-1.92%) |
Dec 14, 2010 | 40.28 | 40.83 | 39.41 | 40.50 | 33,108,172 | +1.89(+4.90%) |
Dec 13, 2010 | 38.49 | 38.77 | 38.42 | 38.61 | 7,740,862 | +0.16(+0.40%) |
Dec 10, 2010 | 38.04 | 38.53 | 38.02 | 38.45 | 9,205,022 | +0.35(+0.92%) |
Dec 09, 2010 | 38.04 | 38.23 | 37.89 | 38.10 | 6,589,081 | +0.09(+0.23%) |
Dec 08, 2010 | 37.84 | 38.21 | 37.81 | 38.01 | 6,542,375 | +0.11(+0.28%) |
Dec 07, 2010 | 38.26 | 38.33 | 37.80 | 37.91 | 8,189,741 | -0.19(-0.51%) |
Dec 06, 2010 | 38.10 | 38.27 | 37.92 | 38.10 | 5,711,265 | -0.24(-0.61%) |
Dec 03, 2010 | 38.53 | 38.71 | 38.14 | 38.34 | 9,993,463 | -0.08(-0.20%) |
Dec 02, 2010 | 38.06 | 38.47 | 37.95 | 38.41 | 5,566,289 | +0.23(+0.60%) |
Dec 01, 2010 | 38.04 | 38.36 | 37.81 | 38.19 | 8,018,274 | +0.59(+1.58%) |
Nov 30, 2010 | 37.54 | 37.84 | 37.40 | 37.59 | 8,455,945 | -0.45(-1.18%) |
Nov 29, 2010 | 37.87 | 38.23 | 37.24 | 38.04 | 8,925,780 | -0.17(-0.45%) |
Nov 26, 2010 | 38.19 | 38.45 | 38.08 | 38.21 | 2,460,390 | -0.19(-0.50%) |
Nov 24, 2010 | 38.35 | 38.41 | 38.41 | 38.41 | 6,032,383 | +0.16(+0.43%) |
Nov 23, 2010 | 38.73 | 38.76 | 38.18 | 38.24 | 9,905,770 | -0.81(-2.08%) |
Nov 22, 2010 | 39.23 | 39.30 | 38.57 | 39.06 | 7,363,875 | -0.19(-0.47%) |
Nov 19, 2010 | 39.62 | 39.66 | 39.04 | 39.24 | 12,829,854 | -0.10(-0.25%) |
Nov 18, 2010 | 38.53 | 39.55 | 38.46 | 39.34 | 11,706,323 | +0.91(+2.36%) |
Nov 17, 2010 | 38.35 | 38.57 | 38.13 | 38.44 | 8,229,489 | -0.11(-0.30%) |
Nov 16, 2010 | 38.59 | 38.94 | 38.36 | 38.55 | 9,546,493 | -0.34(-0.88%) |
Nov 15, 2010 | 38.76 | 39.12 | 38.69 | 38.89 | 5,507,671 | +0.03(+0.07%) |
Nov 12, 2010 | 38.73 | 39.03 | 38.69 | 38.86 | 7,031,833 | -0.11(-0.27%) |
Nov 11, 2010 | 38.73 | 39.11 | 38.59 | 38.97 | 7,548,527 | -0.06(-0.15%) |
Nov 10, 2010 | 39.07 | 39.20 | 38.51 | 39.03 | 8,662,007 | -0.16(-0.42%) |
Nov 09, 2010 | 39.37 | 39.56 | 39.06 | 39.19 | 10,766,379 | -0.26(-0.65%) |
Nov 08, 2010 | 39.33 | 39.55 | 39.23 | 39.45 | 6,346,008 | -0.09(-0.23%) |
Nov 05, 2010 | 39.97 | 40.02 | 39.16 | 39.54 | 9,674,102 | -0.42(-1.05%) |
Nov 04, 2010 | 40.66 | 40.95 | 39.71 | 39.96 | 13,441,046 | -0.92(-2.25%) |
Nov 03, 2010 | 40.85 | 41.18 | 40.72 | 40.88 | 6,204,419 | -0.03(-0.07%) |
Nov 02, 2010 | 41.10 | 41.28 | 40.82 | 40.91 | 5,713,234 | -0.06(-0.16%) |