Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.74 | 33.45 | 32.34 | 32.37 | 9,781,312 | -1.85(-5.41%) |
Oct 28, 2011 | 33.98 | 34.33 | 33.70 | 34.22 | 8,343,607 | -0.01(-0.04%) |
Oct 27, 2011 | 33.47 | 34.61 | 33.21 | 34.23 | 10,219,283 | +2.27(+7.10%) |
Oct 26, 2011 | 31.68 | 32.17 | 30.71 | 31.96 | 10,592,914 | +0.97(+3.12%) |
Oct 25, 2011 | 32.21 | 32.21 | 30.87 | 30.99 | 9,793,672 | -1.56(-4.81%) |
Oct 24, 2011 | 31.73 | 32.65 | 31.65 | 32.56 | 10,104,147 | +0.77(+2.42%) |
Oct 21, 2011 | 31.23 | 31.80 | 30.98 | 31.79 | 9,548,154 | +0.88(+2.86%) |
Oct 20, 2011 | 30.10 | 31.05 | 29.80 | 30.90 | 8,313,343 | +0.92(+3.07%) |
Oct 19, 2011 | 30.70 | 31.14 | 29.87 | 29.98 | 6,973,312 | -0.82(-2.67%) |
Oct 18, 2011 | 29.23 | 31.14 | 28.89 | 30.81 | 10,117,855 | +1.56(+5.35%) |
Oct 17, 2011 | 29.94 | 30.08 | 29.12 | 29.24 | 8,218,501 | -1.16(-3.83%) |
Oct 14, 2011 | 30.33 | 31.02 | 30.01 | 30.41 | 8,386,673 | +0.70(+2.35%) |
Oct 13, 2011 | 30.39 | 30.51 | 29.32 | 29.71 | 14,653,225 | -0.75(-2.45%) |
Oct 12, 2011 | 29.89 | 30.95 | 29.89 | 30.46 | 7,801,321 | +0.76(+2.57%) |
Oct 11, 2011 | 28.75 | 29.86 | 28.51 | 29.69 | 7,633,573 | +0.59(+2.01%) |
Oct 10, 2011 | 28.12 | 29.15 | 28.12 | 29.11 | 7,038,036 | +1.62(+5.91%) |
Oct 07, 2011 | 29.05 | 29.14 | 27.44 | 27.48 | 8,049,026 | -1.34(-4.66%) |
Oct 06, 2011 | 28.59 | 28.91 | 28.12 | 28.83 | 7,790,064 | +0.84(+3.01%) |
Oct 05, 2011 | 26.93 | 28.18 | 26.49 | 27.98 | 10,751,144 | +0.96(+3.56%) |
Oct 04, 2011 | 25.76 | 27.12 | 25.35 | 27.02 | 12,413,212 | +0.80(+3.05%) |
Oct 03, 2011 | 27.87 | 27.99 | 26.21 | 26.22 | 12,781,167 | -1.76(-6.30%) |
Sep 30, 2011 | 28.06 | 28.66 | 27.83 | 27.98 | 9,807,305 | -0.72(-2.50%) |
Sep 29, 2011 | 27.89 | 28.70 | 27.61 | 28.70 | 9,584,344 | +1.71(+6.35%) |
Sep 28, 2011 | 28.10 | 28.59 | 26.94 | 26.99 | 9,251,736 | -1.06(-3.77%) |
Sep 27, 2011 | 28.37 | 28.98 | 27.80 | 28.04 | 10,157,811 | +0.51(+1.84%) |
Sep 26, 2011 | 26.63 | 27.63 | 26.21 | 27.54 | 12,047,585 | +1.30(+4.96%) |
Sep 23, 2011 | 25.76 | 26.59 | 25.76 | 26.23 | 11,091,976 | -0.06(-0.23%) |
Sep 22, 2011 | 26.22 | 26.84 | 25.71 | 26.29 | 15,218,377 | -1.02(-3.72%) |
Sep 21, 2011 | 29.27 | 29.62 | 27.29 | 27.31 | 10,658,093 | -1.94(-6.64%) |
Sep 20, 2011 | 29.78 | 30.20 | 29.25 | 29.25 | 8,012,872 | -0.35(-1.17%) |
Sep 19, 2011 | 29.95 | 29.95 | 28.95 | 29.60 | 12,114,786 | -1.13(-3.67%) |
Sep 16, 2011 | 30.52 | 30.96 | 30.18 | 30.73 | 11,439,868 | +0.46(+1.52%) |
Sep 15, 2011 | 29.36 | 30.28 | 29.17 | 30.27 | 10,792,826 | +1.36(+4.69%) |
Sep 14, 2011 | 28.56 | 29.37 | 27.77 | 28.91 | 11,931,550 | +0.54(+1.92%) |
Sep 13, 2011 | 28.00 | 28.54 | 27.62 | 28.37 | 10,729,659 | +0.42(+1.50%) |
Sep 12, 2011 | 27.00 | 27.95 | 26.90 | 27.95 | 10,694,156 | +0.39(+1.43%) |
Sep 09, 2011 | 27.70 | 28.20 | 27.22 | 27.55 | 13,067,875 | -0.56(-1.98%) |
Sep 08, 2011 | 28.66 | 29.09 | 28.04 | 28.11 | 9,205,276 | -0.99(-3.41%) |
Sep 07, 2011 | 27.77 | 29.13 | 27.59 | 29.10 | 9,617,028 | +2.04(+7.52%) |
Sep 06, 2011 | 27.03 | 27.35 | 26.60 | 27.06 | 9,751,409 | -0.76(-2.75%) |
Sep 02, 2011 | 28.31 | 28.49 | 27.83 | 27.83 | 6,478,560 | -1.36(-4.64%) |
Sep 01, 2011 | 29.96 | 30.13 | 29.14 | 29.18 | 7,138,793 | -0.80(-2.67%) |
Aug 31, 2011 | 29.72 | 30.28 | 29.56 | 29.98 | 8,095,566 | +0.53(+1.78%) |
Aug 30, 2011 | 29.60 | 29.87 | 29.08 | 29.46 | 7,207,926 | -0.50(-1.65%) |
Aug 29, 2011 | 28.96 | 30.01 | 28.96 | 29.95 | 6,536,305 | +1.55(+5.47%) |
Aug 26, 2011 | 27.92 | 28.73 | 27.26 | 28.40 | 7,014,908 | +0.23(+0.83%) |
Aug 25, 2011 | 29.36 | 29.88 | 27.92 | 28.17 | 10,608,981 | -0.72(-2.50%) |
Aug 24, 2011 | 28.20 | 29.09 | 28.04 | 28.89 | 9,161,696 | +0.59(+2.09%) |
Aug 23, 2011 | 27.48 | 28.32 | 27.08 | 28.30 | 8,925,822 | +0.88(+3.22%) |
Aug 22, 2011 | 28.65 | 28.77 | 27.34 | 27.42 | 8,568,919 | -0.35(-1.25%) |
Aug 19, 2011 | 28.34 | 29.14 | 27.65 | 27.76 | 15,054,863 | -0.39(-1.40%) |
Aug 18, 2011 | 29.27 | 29.28 | 28.02 | 28.16 | 14,305,777 | -2.23(-7.35%) |
Aug 17, 2011 | 30.31 | 30.80 | 30.02 | 30.39 | 7,177,103 | +0.11(+0.37%) |
Aug 16, 2011 | 30.92 | 31.35 | 30.25 | 30.28 | 10,043,475 | -1.07(-3.43%) |
Aug 15, 2011 | 30.70 | 31.36 | 30.51 | 31.35 | 6,772,352 | +0.93(+3.04%) |
Aug 12, 2011 | 31.06 | 31.56 | 30.30 | 30.43 | 9,547,640 | -0.38(-1.24%) |
Aug 11, 2011 | 28.90 | 31.33 | 28.67 | 30.81 | 13,648,949 | +2.28(+8.00%) |
Aug 10, 2011 | 30.75 | 30.80 | 28.44 | 28.53 | 19,841,718 | -2.87(-9.15%) |
Aug 09, 2011 | 30.78 | 31.43 | 28.65 | 31.40 | 17,381,000 | +2.65(+9.22%) |
Aug 08, 2011 | 30.78 | 32.12 | 28.29 | 28.75 | 18,420,166 | -3.49(-10.84%) |
Aug 05, 2011 | 33.06 | 33.48 | 31.31 | 32.24 | 13,710,583 | -0.45(-1.37%) |
Aug 04, 2011 | 34.31 | 34.65 | 32.59 | 32.69 | 15,296,492 | -1.39(-4.08%) |
Aug 03, 2011 | 33.91 | 34.33 | 33.25 | 34.08 | 8,804,499 | +0.25(+0.74%) |
Aug 02, 2011 | 34.42 | 34.79 | 33.82 | 33.83 | 7,000,461 | -0.93(-2.68%) |
Aug 01, 2011 | 35.48 | 35.60 | 34.36 | 34.76 | 6,929,644 | -0.28(-0.80%) |
Jul 29, 2011 | 34.52 | 35.57 | 34.45 | 35.04 | 8,186,382 | +0.19(+0.55%) |
Jul 28, 2011 | 34.89 | 35.26 | 34.73 | 34.85 | 8,659,344 | +0.04(+0.10%) |
Jul 27, 2011 | 35.62 | 35.78 | 34.77 | 34.82 | 7,873,523 | -1.08(-3.00%) |
Jul 26, 2011 | 35.91 | 36.33 | 35.67 | 35.89 | 5,275,794 | -0.07(-0.18%) |
Jul 25, 2011 | 35.72 | 36.11 | 35.63 | 35.96 | 4,753,807 | -0.43(-1.18%) |
Jul 22, 2011 | 36.78 | 36.90 | 36.33 | 36.39 | 4,496,193 | -0.41(-1.12%) |
Jul 21, 2011 | 36.31 | 37.14 | 36.31 | 36.80 | 6,813,654 | +0.78(+2.17%) |
Jul 20, 2011 | 36.12 | 36.37 | 35.86 | 36.02 | 6,146,201 | +0.19(+0.53%) |
Jul 19, 2011 | 35.90 | 36.07 | 35.44 | 35.83 | 6,843,739 | +0.13(+0.35%) |
Jul 18, 2011 | 36.00 | 36.17 | 35.31 | 35.70 | 6,564,077 | -0.59(-1.61%) |
Jul 15, 2011 | 36.60 | 36.67 | 35.89 | 36.28 | 6,975,909 | -0.08(-0.21%) |
Jul 14, 2011 | 36.95 | 37.18 | 36.25 | 36.36 | 6,192,293 | -0.35(-0.94%) |
Jul 13, 2011 | 37.06 | 37.49 | 36.64 | 36.71 | 6,079,126 | -0.07(-0.19%) |
Jul 12, 2011 | 36.77 | 37.62 | 36.74 | 36.78 | 6,042,416 | -0.33(-0.90%) |
Jul 11, 2011 | 37.78 | 38.08 | 37.01 | 37.11 | 6,850,459 | -1.33(-3.46%) |
Jul 08, 2011 | 38.17 | 38.53 | 37.90 | 38.45 | 6,380,994 | -0.53(-1.35%) |
Jul 07, 2011 | 38.61 | 39.00 | 38.51 | 38.97 | 5,289,128 | +0.78(+2.03%) |
Jul 06, 2011 | 38.04 | 38.32 | 37.69 | 38.20 | 4,974,120 | -0.13(-0.33%) |
Jul 05, 2011 | 38.23 | 38.54 | 37.92 | 38.32 | 5,252,653 | -0.36(-0.93%) |
Jul 01, 2011 | 37.89 | 38.75 | 37.81 | 38.68 | 5,045,425 | +0.70(+1.86%) |
Jun 30, 2011 | 37.83 | 38.11 | 37.59 | 37.97 | 4,930,941 | +0.32(+0.84%) |
Jun 29, 2011 | 37.18 | 37.73 | 37.13 | 37.66 | 5,529,552 | +0.63(+1.71%) |
Jun 28, 2011 | 36.52 | 37.07 | 36.42 | 37.03 | 6,535,736 | +0.72(+1.97%) |
Jun 27, 2011 | 35.78 | 36.37 | 35.66 | 36.31 | 5,577,608 | +0.65(+1.83%) |
Jun 24, 2011 | 36.03 | 36.09 | 35.24 | 35.66 | 6,558,107 | -0.41(-1.14%) |
Jun 23, 2011 | 35.45 | 36.12 | 35.00 | 36.07 | 7,103,850 | +0.02(+0.07%) |
Jun 22, 2011 | 36.15 | 36.60 | 35.99 | 36.05 | 4,292,561 | -0.33(-0.92%) |
Jun 21, 2011 | 35.69 | 36.42 | 35.69 | 36.38 | 4,631,582 | +0.76(+2.13%) |
Jun 20, 2011 | 35.69 | 35.70 | 35.48 | 35.62 | 4,619,383 | +0.27(+0.78%) |
Jun 17, 2011 | 35.18 | 35.52 | 35.07 | 35.35 | 7,299,638 | +0.52(+1.49%) |
Jun 16, 2011 | 34.58 | 35.17 | 34.43 | 34.83 | 5,256,707 | +0.33(+0.95%) |
Jun 15, 2011 | 35.59 | 35.74 | 34.27 | 34.50 | 9,585,707 | -1.55(-4.29%) |
Jun 14, 2011 | 35.97 | 36.47 | 35.69 | 36.05 | 4,709,392 | +0.43(+1.21%) |
Jun 13, 2011 | 35.51 | 35.68 | 35.13 | 35.62 | 4,376,526 | +0.36(+1.02%) |
Jun 10, 2011 | 35.70 | 35.74 | 34.95 | 35.26 | 5,979,135 | -0.65(-1.81%) |
Jun 09, 2011 | 35.77 | 36.12 | 35.54 | 35.91 | 4,665,089 | +0.44(+1.23%) |
Jun 08, 2011 | 35.73 | 35.89 | 35.16 | 35.47 | 6,142,074 | -0.10(-0.27%) |
Jun 07, 2011 | 35.81 | 36.03 | 35.50 | 35.57 | 6,175,454 | +0.00(+0.00%) |
Jun 06, 2011 | 36.40 | 36.61 | 35.40 | 35.57 | 7,475,020 | -1.02(-2.78%) |
Jun 03, 2011 | 36.28 | 36.94 | 36.17 | 36.58 | 6,870,047 | -0.17(-0.45%) |
May 24, 2011 | 37.34 | 37.49 | 36.59 | 36.75 | 5,985,713 | -0.51(-1.36%) |
May 23, 2011 | 37.42 | 37.71 | 37.24 | 37.26 | 4,319,694 | -0.73(-1.92%) |
May 20, 2011 | 38.52 | 38.69 | 37.94 | 37.99 | 3,750,713 | -0.60(-1.56%) |
May 19, 2011 | 38.34 | 38.64 | 38.16 | 38.59 | 3,940,652 | +0.38(+0.98%) |
May 18, 2011 | 37.74 | 38.21 | 37.64 | 38.21 | 3,375,243 | +0.42(+1.12%) |
May 17, 2011 | 37.57 | 37.92 | 37.46 | 37.79 | 4,312,785 | +0.04(+0.11%) |
May 16, 2011 | 37.53 | 38.29 | 37.49 | 37.75 | 4,005,473 | +0.05(+0.13%) |
May 13, 2011 | 38.14 | 38.30 | 37.40 | 37.70 | 4,806,818 | -0.50(-1.30%) |
May 12, 2011 | 38.02 | 38.22 | 37.28 | 38.20 | 4,781,270 | +0.07(+0.19%) |
May 11, 2011 | 38.45 | 38.79 | 37.99 | 38.12 | 5,406,983 | -0.36(-0.95%) |
May 10, 2011 | 38.36 | 38.52 | 38.28 | 38.49 | 4,674,351 | +0.37(+0.97%) |
May 09, 2011 | 37.95 | 38.43 | 37.93 | 38.12 | 4,382,442 | +0.08(+0.20%) |
May 06, 2011 | 38.02 | 38.46 | 37.83 | 38.04 | 6,989,192 | +0.42(+1.13%) |
May 05, 2011 | 37.11 | 37.83 | 36.23 | 37.62 | 9,409,650 | +0.33(+0.90%) |
May 04, 2011 | 37.80 | 37.92 | 37.16 | 37.28 | 4,481,242 | -0.45(-1.19%) |
May 03, 2011 | 37.68 | 38.11 | 37.48 | 37.73 | 5,602,694 | -0.19(-0.50%) |
May 02, 2011 | 37.74 | 37.95 | 37.73 | 37.92 | 6,180,995 | +0.05(+0.13%) |
Apr 29, 2011 | 37.77 | 37.94 | 37.52 | 37.87 | 3,666,024 | +0.02(+0.05%) |
Apr 28, 2011 | 36.79 | 38.01 | 36.73 | 37.86 | 5,809,535 | +1.08(+2.94%) |
Apr 27, 2011 | 36.77 | 36.96 | 36.11 | 36.77 | 4,769,458 | +0.02(+0.05%) |
Apr 26, 2011 | 36.78 | 37.01 | 36.64 | 36.76 | 2,882,314 | +0.26(+0.70%) |
Apr 25, 2011 | 36.83 | 36.83 | 36.39 | 36.50 | 2,827,843 | -0.36(-0.99%) |
Apr 21, 2011 | 36.64 | 37.02 | 36.45 | 36.86 | 3,808,019 | +0.48(+1.31%) |
Apr 20, 2011 | 36.17 | 36.55 | 35.92 | 36.39 | 5,149,728 | +0.82(+2.30%) |
Apr 19, 2011 | 36.03 | 36.03 | 35.51 | 35.57 | 6,955,408 | -0.33(-0.91%) |
Apr 18, 2011 | 35.90 | 36.15 | 35.62 | 35.90 | 6,273,988 | -0.53(-1.46%) |
Apr 15, 2011 | 36.52 | 36.65 | 36.04 | 36.43 | 7,049,341 | +0.36(+0.99%) |
Apr 14, 2011 | 36.10 | 36.22 | 35.65 | 36.07 | 5,517,301 | -0.24(-0.66%) |
Apr 13, 2011 | 37.09 | 37.25 | 36.23 | 36.31 | 4,316,472 | -0.46(-1.25%) |
Apr 12, 2011 | 37.12 | 37.34 | 36.58 | 36.77 | 5,167,725 | -0.70(-1.86%) |
Apr 11, 2011 | 37.23 | 37.84 | 37.23 | 37.47 | 3,818,572 | +0.27(+0.74%) |
Apr 08, 2011 | 38.18 | 38.33 | 37.08 | 37.19 | 5,017,022 | -0.72(-1.91%) |
Apr 07, 2011 | 38.32 | 38.49 | 37.83 | 37.92 | 5,803,798 | -0.50(-1.29%) |
Apr 06, 2011 | 37.92 | 38.45 | 37.82 | 38.41 | 5,392,966 | +0.70(+1.85%) |
Apr 05, 2011 | 37.62 | 37.71 | 37.38 | 37.71 | 4,160,491 | -0.04(-0.11%) |
Apr 04, 2011 | 37.37 | 37.92 | 37.36 | 37.75 | 4,487,514 | +0.42(+1.12%) |
Apr 01, 2011 | 36.89 | 37.59 | 36.76 | 37.34 | 4,418,139 | +0.56(+1.53%) |
Mar 31, 2011 | 36.40 | 36.91 | 36.14 | 36.77 | 4,426,768 | +0.33(+0.90%) |
Mar 30, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 4,568,688 | +0.26(+0.71%) |
Mar 29, 2011 | 36.04 | 36.21 | 35.73 | 36.19 | 3,624,973 | +0.05(+0.13%) |
Mar 28, 2011 | 36.61 | 36.61 | 36.04 | 36.14 | 4,301,796 | -0.30(-0.82%) |
Mar 25, 2011 | 36.57 | 36.85 | 36.27 | 36.44 | 5,200,010 | +0.05(+0.13%) |
Mar 24, 2011 | 36.47 | 36.47 | 35.96 | 36.39 | 3,370,702 | +0.24(+0.68%) |
Mar 23, 2011 | 36.35 | 36.40 | 35.92 | 36.15 | 4,320,087 | -0.35(-0.95%) |
Mar 22, 2011 | 36.52 | 36.82 | 36.44 | 36.49 | 4,244,034 | -0.02(-0.07%) |
Mar 21, 2011 | 36.40 | 36.60 | 36.37 | 36.52 | 4,901,409 | +0.31(+0.86%) |
Mar 18, 2011 | 36.08 | 36.63 | 35.65 | 36.21 | 8,170,685 | +0.67(+1.90%) |
Mar 17, 2011 | 35.40 | 35.75 | 34.92 | 35.53 | 8,332,651 | +0.66(+1.90%) |
Mar 16, 2011 | 36.00 | 36.27 | 34.42 | 34.87 | 11,574,862 | -1.02(-2.83%) |
Mar 15, 2011 | 35.16 | 36.03 | 35.16 | 35.88 | 20,485,560 | -0.70(-1.91%) |
Mar 14, 2011 | 37.16 | 37.19 | 36.23 | 36.58 | 9,250,401 | -1.10(-2.92%) |
Mar 11, 2011 | 37.00 | 37.84 | 36.96 | 37.68 | 5,239,654 | +0.01(+0.02%) |
Mar 10, 2011 | 37.88 | 38.41 | 37.62 | 37.68 | 7,261,427 | -0.81(-2.09%) |
Mar 09, 2011 | 38.31 | 38.80 | 38.25 | 38.48 | 4,775,866 | +0.12(+0.31%) |
Mar 08, 2011 | 37.58 | 38.48 | 37.55 | 38.36 | 6,055,335 | +0.65(+1.73%) |
Mar 07, 2011 | 38.41 | 38.75 | 37.53 | 37.71 | 5,897,800 | -0.43(-1.13%) |
Mar 04, 2011 | 38.47 | 38.60 | 37.68 | 38.14 | 6,372,412 | -0.29(-0.75%) |
Mar 03, 2011 | 38.30 | 38.61 | 38.11 | 38.43 | 10,337,069 | +1.09(+2.93%) |
Mar 02, 2011 | 38.27 | 38.27 | 37.32 | 37.34 | 14,421,805 | -1.46(-3.76%) |
Mar 01, 2011 | 39.47 | 39.75 | 38.55 | 38.79 | 8,090,467 | -0.52(-1.32%) |
Feb 28, 2011 | 38.91 | 39.56 | 38.82 | 39.31 | 7,967,273 | +0.63(+1.64%) |
Feb 25, 2011 | 38.33 | 38.71 | 38.18 | 38.68 | 4,898,850 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.59 | 38.23 | 6,876,032 | +0.08(+0.20%) |
Feb 23, 2011 | 38.70 | 39.06 | 37.81 | 38.15 | 5,491,619 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,776,215 | -1.34(-3.36%) |
Feb 18, 2011 | 40.32 | 40.32 | 39.73 | 40.02 | 5,463,567 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.20 | 6,465,891 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,453,340 | +1.06(+2.74%) |
Feb 15, 2011 | 38.21 | 38.82 | 38.03 | 38.76 | 5,681,124 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,879,568 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.97 | 38.02 | 38.90 | 5,816,141 | +0.08(+0.22%) |
Feb 10, 2011 | 38.66 | 38.97 | 38.02 | 38.82 | 10,301,052 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.21 | 37.42 | 37.70 | 8,062,023 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.36 | 38.00 | 38.23 | 5,831,631 | -0.01(-0.02%) |
Feb 07, 2011 | 37.80 | 38.28 | 37.62 | 38.23 | 6,265,341 | +0.66(+1.76%) |
Feb 04, 2011 | 37.25 | 37.78 | 37.03 | 37.57 | 4,560,083 | +0.29(+0.78%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,848 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.03 | 37.17 | 37.22 | 3,675,560 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.17 | 37.86 | 6,105,738 | +1.13(+3.07%) |
Jan 31, 2011 | 36.61 | 37.04 | 36.56 | 36.73 | 3,720,756 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.49 | 5,829,623 | -1.22(-3.25%) |
Jan 27, 2011 | 37.28 | 37.74 | 37.06 | 37.72 | 5,376,522 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,910,333 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.67 | 4,344,420 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.61 | 3,723,419 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.70 | 4,137,001 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.31 | 5,490,212 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.00 | 6,009,734 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.55 | 36.98 | 6,147,824 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.14 | 36.85 | 5,839,849 | +0.43(+1.18%) |
Jan 13, 2011 | 36.73 | 37.01 | 36.08 | 36.42 | 6,503,318 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.77 | 36.05 | 36.77 | 5,848,029 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.27 | 35.76 | 36.08 | 3,921,874 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.75 | 4,970,802 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.79 | 35.79 | 35.95 | 6,096,322 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,698 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.55 | 6,537,136 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,934,047 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.24 | 5,591,609 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.79 | 35.06 | 2,480,540 | +0.11(+0.32%) |
Dec 30, 2010 | 35.17 | 35.35 | 34.77 | 34.95 | 3,062,627 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.68 | 35.20 | 35.20 | 3,390,596 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,915 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,563 | +0.20(+0.56%) |
Dec 23, 2010 | 35.65 | 35.78 | 35.28 | 35.46 | 3,573,044 | -0.34(-0.95%) |
Dec 22, 2010 | 35.53 | 35.88 | 35.53 | 35.80 | 6,197,213 | +0.23(+0.65%) |
Dec 21, 2010 | 35.04 | 35.59 | 35.04 | 35.57 | 6,526,434 | +0.64(+1.85%) |
Dec 20, 2010 | 34.79 | 35.05 | 34.57 | 34.92 | 7,268,550 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.83 | 34.13 | 34.69 | 13,682,340 | +0.44(+1.27%) |
Dec 16, 2010 | 34.03 | 34.70 | 33.91 | 34.25 | 9,423,561 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.16 | 33.45 | 33.75 | 7,125,013 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,793,530 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.78 | 33.88 | 9,081,414 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.29 | 33.94 | 7,540,013 | +0.30(+0.89%) |
Dec 09, 2010 | 33.30 | 33.73 | 33.13 | 33.64 | 8,514,058 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.14 | 32.04 | 33.12 | 12,142,628 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.03 | 8,211,815 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,552 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.03 | 12,646,538 | -0.17(-0.52%) |
Dec 02, 2010 | 31.02 | 32.24 | 31.02 | 32.20 | 9,068,316 | +1.18(+3.79%) |
Dec 01, 2010 | 30.80 | 31.10 | 30.47 | 31.02 | 9,420,158 | +0.76(+2.51%) |
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,896,604 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.83 | 30.24 | 30.65 | 7,299,010 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.11 | 30.74 | 30.78 | 2,708,891 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,448 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.18 | 30.78 | 30.81 | 9,435,189 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,382,366 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,607,529 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.57 | 31.84 | 8,249,945 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.02 | 31.49 | 10,516,351 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.92 | 31.13 | 19,131,222 | -0.75(-2.36%) |
Nov 15, 2010 | 31.91 | 32.44 | 31.75 | 31.89 | 14,249,858 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.44 | 31.86 | 31.86 | 44,097,880 | -0.30(-0.95%) |
Nov 11, 2010 | 32.27 | 32.41 | 31.87 | 32.16 | 11,528,843 | -0.44(-1.36%) |
Nov 10, 2010 | 32.27 | 32.61 | 32.09 | 32.61 | 8,449,847 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.44 | 31.92 | 32.09 | 8,766,092 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.30 | 6,581,662 | -0.22(-0.68%) |
Nov 05, 2010 | 32.58 | 33.03 | 32.32 | 32.53 | 10,482,672 | +0.03(+0.09%) |
Nov 04, 2010 | 31.60 | 32.74 | 31.40 | 32.50 | 11,666,251 | +0.87(+2.74%) |
Nov 03, 2010 | 31.11 | 31.64 | 30.76 | 31.63 | 7,137,023 | +0.67(+2.15%) |
Nov 02, 2010 | 31.09 | 31.34 | 30.86 | 30.96 | 4,334,034 | +0.18(+0.59%) |