Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.69 | 34.19 | 33.25 | 33.25 | 7,866,150 | -1.49(-4.29%) |
Oct 28, 2011 | 32.90 | 34.89 | 32.72 | 34.74 | 15,332,030 | +1.44(+4.33%) |
Oct 27, 2011 | 31.95 | 33.69 | 31.72 | 33.30 | 21,854,434 | +2.45(+7.93%) |
Oct 26, 2011 | 32.42 | 32.49 | 30.02 | 30.85 | 21,862,882 | -1.50(-4.63%) |
Oct 25, 2011 | 32.60 | 32.92 | 32.11 | 32.35 | 8,313,686 | -0.74(-2.24%) |
Oct 24, 2011 | 31.69 | 33.19 | 31.69 | 33.09 | 8,063,487 | +0.81(+2.51%) |
Oct 21, 2011 | 32.23 | 32.41 | 31.64 | 32.28 | 6,842,002 | +0.40(+1.26%) |
Oct 20, 2011 | 31.66 | 32.32 | 31.10 | 31.88 | 6,082,411 | +0.08(+0.24%) |
Oct 19, 2011 | 32.10 | 32.86 | 31.64 | 31.80 | 7,766,095 | -0.54(-1.68%) |
Oct 18, 2011 | 31.49 | 32.67 | 30.71 | 32.34 | 9,144,718 | +0.70(+2.23%) |
Oct 17, 2011 | 32.40 | 32.86 | 31.53 | 31.64 | 7,911,657 | -1.27(-3.85%) |
Oct 14, 2011 | 32.91 | 33.08 | 32.24 | 32.91 | 7,874,416 | +0.56(+1.74%) |
Oct 13, 2011 | 31.59 | 32.45 | 31.47 | 32.35 | 6,351,962 | +0.57(+1.80%) |
Oct 12, 2011 | 32.04 | 32.76 | 31.73 | 31.77 | 8,675,922 | -0.08(-0.26%) |
Oct 11, 2011 | 30.91 | 32.46 | 30.84 | 31.86 | 9,533,177 | +0.46(+1.48%) |
Oct 10, 2011 | 30.69 | 31.53 | 30.65 | 31.39 | 8,028,774 | +1.19(+3.94%) |
Oct 07, 2011 | 30.59 | 30.81 | 29.95 | 30.20 | 8,639,250 | -0.26(-0.85%) |
Oct 06, 2011 | 30.48 | 30.63 | 29.93 | 30.46 | 13,037,080 | +1.19(+4.05%) |
Oct 05, 2011 | 28.70 | 29.46 | 28.21 | 29.27 | 12,997,236 | -0.09(-0.30%) |
Oct 04, 2011 | 27.42 | 29.45 | 27.28 | 29.36 | 13,186,022 | +1.42(+5.08%) |
Oct 03, 2011 | 28.49 | 28.84 | 27.84 | 27.94 | 10,701,649 | -0.59(-2.07%) |
Sep 30, 2011 | 28.95 | 29.54 | 28.23 | 28.53 | 12,318,871 | -1.32(-4.41%) |
Sep 29, 2011 | 30.93 | 31.08 | 28.97 | 29.85 | 9,761,082 | -0.31(-1.04%) |
Sep 28, 2011 | 31.14 | 31.42 | 30.06 | 30.16 | 9,191,134 | -0.98(-3.16%) |
Sep 27, 2011 | 31.11 | 31.77 | 30.96 | 31.15 | 11,316,800 | +0.89(+2.95%) |
Sep 26, 2011 | 30.09 | 30.35 | 28.59 | 30.26 | 13,454,797 | +0.22(+0.73%) |
Sep 23, 2011 | 29.33 | 30.17 | 29.25 | 30.04 | 10,149,072 | +0.74(+2.52%) |
Sep 22, 2011 | 30.09 | 30.09 | 28.66 | 29.30 | 19,280,024 | -2.33(-7.37%) |
Sep 21, 2011 | 32.36 | 33.02 | 31.34 | 31.63 | 13,849,335 | -0.43(-1.35%) |
Sep 20, 2011 | 33.81 | 33.93 | 31.95 | 32.06 | 14,581,899 | -1.91(-5.64%) |
Sep 19, 2011 | 33.38 | 34.20 | 32.98 | 33.98 | 10,099,031 | -0.12(-0.35%) |
Sep 16, 2011 | 33.07 | 34.11 | 33.06 | 34.10 | 22,414,004 | +1.08(+3.28%) |
Sep 15, 2011 | 32.55 | 33.40 | 32.25 | 33.01 | 12,314,910 | +0.46(+1.43%) |
Sep 14, 2011 | 31.69 | 33.00 | 31.15 | 32.55 | 10,779,651 | +0.94(+2.99%) |
Sep 13, 2011 | 30.90 | 31.71 | 30.55 | 31.60 | 8,604,774 | +0.71(+2.30%) |
Sep 12, 2011 | 30.28 | 30.96 | 29.89 | 30.89 | 9,347,975 | +0.13(+0.41%) |
Sep 09, 2011 | 30.80 | 31.29 | 30.49 | 30.77 | 12,562,012 | -0.41(-1.33%) |
Sep 08, 2011 | 31.08 | 31.79 | 30.93 | 31.18 | 8,774,571 | -0.14(-0.45%) |
Sep 07, 2011 | 31.05 | 31.50 | 30.59 | 31.32 | 8,550,379 | +1.13(+3.75%) |
Sep 06, 2011 | 29.85 | 30.46 | 29.14 | 30.19 | 14,440,214 | -0.67(-2.17%) |
Sep 02, 2011 | 30.97 | 31.34 | 30.36 | 30.86 | 11,570,643 | -0.85(-2.67%) |
Sep 01, 2011 | 32.14 | 32.46 | 31.57 | 31.71 | 12,241,914 | -0.44(-1.36%) |
Aug 31, 2011 | 31.40 | 32.46 | 31.35 | 32.15 | 19,396,076 | +1.32(+4.28%) |
Aug 30, 2011 | 31.27 | 31.28 | 30.05 | 30.82 | 14,585,636 | -0.78(-2.46%) |
Aug 29, 2011 | 29.67 | 31.76 | 29.52 | 31.60 | 16,198,656 | +2.27(+7.73%) |
Aug 26, 2011 | 27.83 | 29.47 | 27.73 | 29.34 | 13,396,917 | +1.26(+4.47%) |
Aug 25, 2011 | 28.87 | 29.30 | 27.87 | 28.08 | 12,787,606 | -0.99(-3.39%) |
Aug 24, 2011 | 29.34 | 29.59 | 28.59 | 29.07 | 15,238,952 | -0.56(-1.89%) |
Aug 23, 2011 | 28.08 | 29.63 | 27.75 | 29.63 | 14,482,265 | +1.95(+7.04%) |
Aug 22, 2011 | 28.53 | 29.01 | 27.27 | 27.68 | 20,077,800 | -0.04(-0.13%) |
Aug 19, 2011 | 29.39 | 30.92 | 27.65 | 27.71 | 38,554,260 | -0.76(-2.68%) |
Aug 18, 2011 | 30.67 | 30.75 | 28.12 | 28.48 | 30,531,530 | -3.06(-9.70%) |
Aug 17, 2011 | 33.19 | 33.39 | 30.93 | 31.54 | 18,508,110 | -1.71(-5.15%) |
Aug 16, 2011 | 34.45 | 34.54 | 32.46 | 33.25 | 13,116,748 | -1.05(-3.06%) |
Aug 15, 2011 | 34.06 | 34.44 | 33.48 | 34.30 | 7,341,561 | +0.82(+2.45%) |
Aug 12, 2011 | 33.93 | 34.08 | 33.20 | 33.48 | 8,336,447 | -0.12(-0.35%) |
Aug 11, 2011 | 32.37 | 34.14 | 32.01 | 33.59 | 10,671,197 | +1.58(+4.93%) |
Aug 10, 2011 | 32.36 | 33.02 | 31.74 | 32.02 | 12,778,006 | -1.07(-3.23%) |
Aug 09, 2011 | 33.03 | 33.11 | 30.77 | 33.08 | 13,787,098 | +1.89(+6.07%) |
Aug 08, 2011 | 33.03 | 33.44 | 30.91 | 31.19 | 13,339,438 | -2.69(-7.93%) |
Aug 05, 2011 | 34.77 | 35.05 | 32.45 | 33.88 | 13,001,654 | +0.06(+0.19%) |
Aug 04, 2011 | 35.58 | 35.70 | 33.76 | 33.81 | 10,855,966 | -2.13(-5.94%) |
Aug 03, 2011 | 36.23 | 36.54 | 34.25 | 35.95 | 10,407,201 | +0.18(+0.50%) |
Aug 02, 2011 | 36.10 | 37.09 | 35.75 | 35.77 | 7,231,926 | -0.60(-1.65%) |
Aug 01, 2011 | 37.09 | 37.19 | 35.58 | 36.37 | 7,658,078 | +0.24(+0.66%) |
Jul 29, 2011 | 36.12 | 36.45 | 35.35 | 36.13 | 7,023,358 | -0.35(-0.95%) |
Jul 28, 2011 | 36.53 | 36.85 | 36.02 | 36.48 | 8,052,929 | +0.18(+0.49%) |
Jul 27, 2011 | 37.74 | 37.75 | 36.21 | 36.30 | 9,359,282 | -1.59(-4.19%) |
Jul 26, 2011 | 37.45 | 38.10 | 36.97 | 37.89 | 7,120,565 | +0.53(+1.42%) |
Jul 25, 2011 | 37.13 | 37.86 | 37.08 | 37.36 | 4,986,473 | -0.19(-0.52%) |
Jul 22, 2011 | 37.62 | 37.93 | 37.46 | 37.55 | 8,109,419 | +0.83(+2.26%) |
Jul 21, 2011 | 38.42 | 38.56 | 36.52 | 36.72 | 13,650,067 | -1.94(-5.01%) |
Jul 20, 2011 | 39.97 | 39.97 | 38.30 | 38.66 | 7,643,267 | -1.12(-2.81%) |
Jul 19, 2011 | 38.37 | 39.98 | 38.34 | 39.78 | 8,370,508 | +1.67(+4.38%) |
Jul 18, 2011 | 38.39 | 38.45 | 37.68 | 38.11 | 4,462,726 | -0.44(-1.15%) |
Jul 15, 2011 | 38.03 | 38.58 | 37.73 | 38.55 | 6,172,400 | +0.98(+2.60%) |
Jul 14, 2011 | 38.16 | 38.63 | 37.46 | 37.57 | 6,661,694 | -0.60(-1.57%) |
Jul 13, 2011 | 38.06 | 38.59 | 38.04 | 38.17 | 5,304,011 | +0.49(+1.31%) |
Jul 12, 2011 | 38.23 | 38.32 | 37.58 | 37.68 | 5,370,546 | -0.38(-1.00%) |
Jul 11, 2011 | 38.60 | 39.04 | 37.87 | 38.06 | 8,070,276 | -1.06(-2.71%) |
Jul 08, 2011 | 38.56 | 39.19 | 38.45 | 39.12 | 7,127,658 | -0.36(-0.92%) |
Jul 07, 2011 | 39.32 | 39.95 | 39.22 | 39.48 | 9,966,794 | +0.46(+1.18%) |
Jul 06, 2011 | 38.38 | 39.06 | 37.94 | 39.02 | 10,222,544 | +0.58(+1.52%) |
Jul 05, 2011 | 37.35 | 38.51 | 37.07 | 38.44 | 8,179,026 | +1.14(+3.05%) |
Jul 01, 2011 | 37.28 | 37.58 | 36.78 | 37.30 | 6,390,909 | +0.10(+0.28%) |
Jun 30, 2011 | 36.74 | 37.35 | 36.68 | 37.20 | 7,054,214 | +0.68(+1.87%) |
Jun 29, 2011 | 36.88 | 36.88 | 36.24 | 36.51 | 4,940,305 | -0.28(-0.76%) |
Jun 28, 2011 | 36.30 | 36.95 | 36.16 | 36.79 | 5,738,294 | +0.57(+1.57%) |
Jun 27, 2011 | 35.52 | 36.38 | 35.22 | 36.23 | 5,844,544 | +0.51(+1.43%) |
Jun 24, 2011 | 36.00 | 36.35 | 35.32 | 35.71 | 11,164,601 | -0.36(-1.00%) |
Jun 23, 2011 | 34.96 | 36.16 | 34.96 | 36.07 | 8,488,017 | +0.58(+1.64%) |
Jun 22, 2011 | 35.75 | 36.15 | 35.23 | 35.49 | 7,712,093 | -0.44(-1.23%) |
Jun 21, 2011 | 34.98 | 36.03 | 34.87 | 35.93 | 8,956,649 | +1.12(+3.21%) |
Jun 20, 2011 | 34.73 | 34.92 | 34.65 | 34.82 | 5,283,112 | -0.02(-0.06%) |
Jun 17, 2011 | 34.81 | 35.05 | 34.51 | 34.84 | 13,333,358 | +0.56(+1.64%) |
Jun 16, 2011 | 34.79 | 35.06 | 33.63 | 34.28 | 11,215,423 | -0.54(-1.56%) |
Jun 15, 2011 | 34.70 | 35.30 | 34.32 | 34.82 | 12,731,653 | -0.29(-0.82%) |
Jun 14, 2011 | 34.84 | 35.53 | 34.49 | 35.11 | 9,140,785 | +0.88(+2.57%) |
Jun 13, 2011 | 35.10 | 35.18 | 34.15 | 34.23 | 9,596,752 | -0.80(-2.28%) |
Jun 10, 2011 | 35.44 | 35.82 | 34.80 | 35.03 | 6,964,165 | -0.38(-1.07%) |
Jun 09, 2011 | 35.40 | 35.64 | 34.96 | 35.41 | 7,756,018 | +0.38(+1.10%) |
Jun 08, 2011 | 35.39 | 35.57 | 34.58 | 35.02 | 7,907,824 | -0.44(-1.24%) |
Jun 07, 2011 | 35.78 | 35.90 | 35.18 | 35.46 | 7,674,283 | -0.20(-0.55%) |
Jun 06, 2011 | 36.07 | 36.30 | 35.44 | 35.66 | 7,255,870 | -0.54(-1.49%) |
Jun 03, 2011 | 36.07 | 36.69 | 35.92 | 36.20 | 7,060,030 | -1.40(-3.73%) |
May 24, 2011 | 36.90 | 38.04 | 36.83 | 37.60 | 22,749,790 | +1.32(+3.65%) |
May 23, 2011 | 36.01 | 36.65 | 35.76 | 36.28 | 15,816,109 | -0.33(-0.89%) |
May 20, 2011 | 36.26 | 37.38 | 35.58 | 36.60 | 42,265,696 | +2.70(+7.95%) |
May 19, 2011 | 33.93 | 34.31 | 33.34 | 33.91 | 16,919,496 | +0.39(+1.16%) |
May 18, 2011 | 32.51 | 33.68 | 32.48 | 33.52 | 10,487,766 | +1.04(+3.21%) |
May 17, 2011 | 32.12 | 32.66 | 31.77 | 32.48 | 11,967,116 | +0.28(+0.87%) |
May 16, 2011 | 33.18 | 33.43 | 31.96 | 32.20 | 11,225,100 | -1.49(-4.41%) |
May 13, 2011 | 33.90 | 34.35 | 33.64 | 33.68 | 5,557,694 | -0.14(-0.43%) |
May 12, 2011 | 33.58 | 33.96 | 32.89 | 33.83 | 5,317,949 | +0.28(+0.83%) |
May 11, 2011 | 33.85 | 34.20 | 33.21 | 33.55 | 4,801,139 | -0.25(-0.73%) |
May 10, 2011 | 33.35 | 33.86 | 33.15 | 33.80 | 5,551,891 | +0.66(+2.00%) |
May 09, 2011 | 33.10 | 33.30 | 32.63 | 33.13 | 4,020,681 | +0.10(+0.29%) |
May 06, 2011 | 33.36 | 33.64 | 32.63 | 33.04 | 6,822,929 | +0.34(+1.03%) |
May 05, 2011 | 32.45 | 33.16 | 32.42 | 32.70 | 7,014,106 | -0.17(-0.53%) |
May 04, 2011 | 33.27 | 33.34 | 32.25 | 32.87 | 8,627,788 | -0.50(-1.49%) |
May 03, 2011 | 33.96 | 34.03 | 32.90 | 33.37 | 7,602,085 | -0.63(-1.86%) |
May 02, 2011 | 33.99 | 34.08 | 33.92 | 34.00 | 7,446,058 | -0.60(-1.74%) |
Apr 29, 2011 | 34.33 | 34.83 | 34.02 | 34.60 | 5,425,458 | +0.19(+0.54%) |
Apr 28, 2011 | 34.48 | 34.70 | 33.73 | 34.42 | 6,941,171 | -0.29(-0.84%) |
Apr 27, 2011 | 34.28 | 34.77 | 33.40 | 34.71 | 7,550,882 | +0.35(+1.02%) |
Apr 26, 2011 | 34.73 | 35.09 | 34.02 | 34.36 | 7,537,889 | -0.30(-0.86%) |
Apr 25, 2011 | 34.70 | 34.85 | 34.38 | 34.66 | 7,119,103 | -0.26(-0.76%) |
Apr 21, 2011 | 35.18 | 35.45 | 34.70 | 34.92 | 9,545,917 | -0.55(-1.56%) |
Apr 20, 2011 | 33.66 | 35.57 | 33.48 | 35.47 | 22,258,414 | +2.88(+8.85%) |
Apr 19, 2011 | 32.89 | 33.10 | 32.01 | 32.59 | 10,579,618 | -0.41(-1.26%) |
Apr 18, 2011 | 33.08 | 33.21 | 32.59 | 33.00 | 8,351,439 | -0.38(-1.15%) |
Apr 15, 2011 | 33.28 | 33.53 | 32.84 | 33.39 | 7,841,854 | +0.18(+0.53%) |
Apr 14, 2011 | 33.24 | 33.56 | 32.96 | 33.21 | 7,075,446 | -0.34(-1.01%) |
Apr 13, 2011 | 33.51 | 33.75 | 33.16 | 33.55 | 8,239,320 | +0.39(+1.17%) |
Apr 12, 2011 | 33.16 | 33.31 | 32.66 | 33.16 | 9,817,508 | -0.45(-1.34%) |
Apr 11, 2011 | 33.60 | 34.23 | 33.46 | 33.61 | 9,442,382 | -0.01(-0.02%) |
Apr 08, 2011 | 33.59 | 33.90 | 33.33 | 33.62 | 9,218,090 | +0.17(+0.52%) |
Apr 07, 2011 | 33.30 | 33.63 | 32.96 | 33.45 | 10,441,458 | +0.63(+1.93%) |
Apr 06, 2011 | 33.51 | 33.69 | 32.31 | 32.81 | 10,203,063 | -0.54(-1.63%) |
Apr 05, 2011 | 33.24 | 33.55 | 32.82 | 33.36 | 9,109,949 | -0.12(-0.37%) |
Apr 04, 2011 | 33.61 | 33.67 | 32.99 | 33.48 | 6,003,111 | -0.00(-0.01%) |
Apr 01, 2011 | 33.70 | 34.13 | 33.28 | 33.49 | 11,577,540 | +0.13(+0.40%) |
Mar 31, 2011 | 33.07 | 33.45 | 32.88 | 33.35 | 10,969,991 | -0.23(-0.68%) |
Mar 30, 2011 | 31.94 | 33.65 | 31.83 | 33.58 | 16,535,728 | +1.77(+5.56%) |
Mar 29, 2011 | 31.73 | 32.32 | 31.49 | 31.81 | 8,312,768 | -0.15(-0.46%) |
Mar 28, 2011 | 31.94 | 32.20 | 31.37 | 31.96 | 6,450,014 | +0.13(+0.42%) |
Mar 25, 2011 | 32.30 | 32.52 | 31.77 | 31.82 | 11,260,947 | -0.45(-1.39%) |
Mar 24, 2011 | 31.38 | 32.31 | 31.11 | 32.27 | 17,228,200 | +1.78(+5.84%) |
Mar 23, 2011 | 30.19 | 30.66 | 29.71 | 30.49 | 10,324,096 | +0.16(+0.52%) |
Mar 22, 2011 | 30.92 | 31.01 | 30.15 | 30.33 | 12,408,496 | -0.73(-2.35%) |
Mar 21, 2011 | 31.19 | 31.21 | 30.88 | 31.06 | 13,922,519 | +1.10(+3.67%) |
Mar 18, 2011 | 31.00 | 31.02 | 29.38 | 29.96 | 18,707,858 | -0.58(-1.90%) |
Mar 17, 2011 | 31.43 | 31.52 | 30.48 | 30.54 | 12,223,026 | -0.47(-1.51%) |
Mar 16, 2011 | 31.31 | 32.02 | 30.75 | 31.01 | 16,601,830 | -0.34(-1.07%) |
Mar 15, 2011 | 31.04 | 31.65 | 30.96 | 31.35 | 11,569,317 | +0.15(+0.49%) |
Mar 14, 2011 | 31.36 | 32.03 | 31.00 | 31.19 | 12,091,194 | -0.73(-2.29%) |
Mar 11, 2011 | 31.21 | 32.28 | 31.21 | 31.93 | 8,267,337 | +0.17(+0.53%) |
Mar 10, 2011 | 31.39 | 31.94 | 30.90 | 31.76 | 12,675,608 | -0.13(-0.40%) |
Mar 09, 2011 | 31.60 | 31.98 | 31.25 | 31.89 | 8,782,165 | +0.10(+0.31%) |
Mar 08, 2011 | 31.82 | 32.25 | 31.51 | 31.79 | 9,312,929 | -0.17(-0.55%) |
Mar 07, 2011 | 32.20 | 32.70 | 31.26 | 31.96 | 14,698,984 | -0.49(-1.50%) |
Mar 04, 2011 | 32.87 | 32.94 | 32.04 | 32.45 | 15,916,020 | -0.02(-0.08%) |
Mar 03, 2011 | 32.44 | 32.88 | 31.98 | 32.48 | 13,329,689 | +0.51(+1.61%) |
Mar 02, 2011 | 32.08 | 33.01 | 31.71 | 31.96 | 15,552,790 | -0.01(-0.03%) |
Mar 01, 2011 | 33.12 | 33.18 | 31.77 | 31.97 | 18,300,482 | -1.05(-3.19%) |
Feb 28, 2011 | 34.17 | 34.31 | 32.05 | 33.02 | 27,602,084 | -1.64(-4.73%) |
Feb 25, 2011 | 33.54 | 36.95 | 34.28 | 34.66 | 31,832,052 | +1.13(+3.36%) |
Feb 24, 2011 | 33.62 | 34.00 | 32.98 | 33.54 | 17,243,146 | +0.24(+0.71%) |
Feb 23, 2011 | 34.12 | 34.63 | 32.54 | 33.30 | 13,064,900 | -0.84(-2.47%) |
Feb 22, 2011 | 35.16 | 35.38 | 33.77 | 34.14 | 10,100,977 | -1.58(-4.42%) |
Feb 18, 2011 | 35.33 | 35.82 | 35.11 | 35.72 | 7,955,883 | +0.53(+1.52%) |
Feb 17, 2011 | 35.47 | 35.58 | 35.01 | 35.19 | 8,738,143 | -0.45(-1.27%) |
Feb 16, 2011 | 35.64 | 35.85 | 35.34 | 35.64 | 6,039,346 | +0.06(+0.18%) |
Feb 15, 2011 | 36.23 | 36.58 | 35.33 | 35.58 | 9,982,571 | +0.07(+0.19%) |
Feb 14, 2011 | 35.16 | 36.02 | 35.16 | 35.51 | 7,196,256 | +0.18(+0.50%) |
Feb 11, 2011 | 34.33 | 35.47 | 33.98 | 35.33 | 8,588,228 | +0.89(+2.57%) |
Feb 10, 2011 | 33.25 | 34.54 | 33.03 | 34.45 | 8,631,068 | +0.88(+2.61%) |
Feb 09, 2011 | 34.03 | 34.03 | 33.27 | 33.57 | 6,101,680 | -0.46(-1.36%) |
Feb 08, 2011 | 34.21 | 34.42 | 33.64 | 34.03 | 8,441,909 | -0.15(-0.44%) |
Feb 07, 2011 | 34.48 | 34.63 | 34.00 | 34.18 | 9,064,337 | -0.26(-0.76%) |
Feb 04, 2011 | 33.78 | 34.63 | 33.55 | 34.44 | 9,108,350 | +0.94(+2.82%) |
Feb 03, 2011 | 33.71 | 34.08 | 33.18 | 33.50 | 7,944,163 | -0.23(-0.67%) |
Feb 02, 2011 | 32.85 | 34.20 | 32.84 | 33.73 | 10,096,411 | +0.86(+2.61%) |
Feb 01, 2011 | 32.46 | 33.22 | 31.96 | 32.87 | 8,723,152 | +0.62(+1.94%) |
Jan 31, 2011 | 32.92 | 33.07 | 32.06 | 32.24 | 9,802,836 | -0.62(-1.88%) |
Jan 28, 2011 | 32.52 | 33.46 | 32.31 | 32.86 | 16,493,605 | +0.84(+2.63%) |
Jan 27, 2011 | 32.39 | 32.71 | 31.82 | 32.02 | 8,063,555 | -0.01(-0.04%) |
Jan 26, 2011 | 31.81 | 32.23 | 31.57 | 32.03 | 10,480,641 | +1.08(+3.48%) |
Jan 25, 2011 | 31.37 | 31.81 | 30.47 | 30.95 | 17,808,616 | -0.96(-3.02%) |
Jan 24, 2011 | 32.02 | 32.60 | 31.58 | 31.92 | 16,021,525 | -1.10(-3.33%) |
Jan 21, 2011 | 33.17 | 33.80 | 32.96 | 33.02 | 9,477,636 | +0.11(+0.34%) |
Jan 20, 2011 | 33.26 | 33.88 | 32.21 | 32.90 | 20,708,776 | -2.26(-6.43%) |
Jan 19, 2011 | 36.12 | 36.16 | 34.66 | 35.16 | 9,174,417 | -0.87(-2.42%) |
Jan 18, 2011 | 36.24 | 36.36 | 35.63 | 36.04 | 8,300,300 | -0.53(-1.46%) |
Jan 14, 2011 | 35.70 | 36.61 | 35.65 | 36.57 | 7,636,394 | +0.65(+1.82%) |
Jan 13, 2011 | 35.45 | 36.27 | 35.13 | 35.92 | 9,477,788 | +0.55(+1.56%) |
Jan 12, 2011 | 35.69 | 35.80 | 35.01 | 35.36 | 6,162,395 | +0.13(+0.37%) |
Jan 11, 2011 | 35.92 | 35.92 | 34.97 | 35.23 | 6,042,439 | -0.38(-1.07%) |
Jan 10, 2011 | 35.21 | 35.75 | 34.95 | 35.61 | 6,556,677 | +0.10(+0.30%) |
Jan 07, 2011 | 35.79 | 35.79 | 34.58 | 35.51 | 8,491,986 | -0.28(-0.78%) |
Jan 06, 2011 | 35.99 | 36.13 | 35.31 | 35.79 | 11,785,427 | +0.28(+0.80%) |
Jan 05, 2011 | 34.04 | 35.52 | 33.83 | 35.50 | 14,460,268 | +1.63(+4.80%) |
Jan 04, 2011 | 34.57 | 34.63 | 33.31 | 33.88 | 9,013,795 | -0.23(-0.67%) |
Jan 03, 2011 | 33.24 | 34.49 | 33.24 | 34.11 | 11,298,668 | +1.15(+3.48%) |
Dec 31, 2010 | 32.88 | 33.00 | 32.37 | 32.96 | 8,050,799 | -0.06(-0.18%) |
Dec 30, 2010 | 33.09 | 33.31 | 32.87 | 33.02 | 4,781,357 | -0.18(-0.53%) |
Dec 29, 2010 | 33.32 | 33.55 | 33.04 | 33.19 | 5,381,801 | -0.09(-0.28%) |
Dec 28, 2010 | 33.65 | 33.65 | 33.03 | 33.29 | 4,164,096 | -0.17(-0.51%) |
Dec 27, 2010 | 33.77 | 33.79 | 33.08 | 33.46 | 6,369,657 | -0.36(-1.06%) |
Dec 23, 2010 | 33.76 | 33.93 | 33.24 | 33.82 | 8,721,233 | -0.02(-0.07%) |
Dec 22, 2010 | 34.52 | 34.65 | 33.77 | 33.84 | 10,321,633 | -0.87(-2.52%) |
Dec 21, 2010 | 33.80 | 34.95 | 33.75 | 34.71 | 11,839,097 | +1.20(+3.59%) |
Dec 20, 2010 | 34.15 | 34.21 | 32.96 | 33.51 | 10,945,099 | -0.57(-1.68%) |
Dec 17, 2010 | 34.45 | 34.66 | 34.06 | 34.08 | 9,241,993 | -0.26(-0.75%) |
Dec 16, 2010 | 34.08 | 34.60 | 33.77 | 34.34 | 8,944,040 | +0.45(+1.33%) |
Dec 15, 2010 | 33.87 | 34.41 | 33.47 | 33.89 | 14,471,483 | -0.15(-0.44%) |
Dec 14, 2010 | 35.96 | 36.12 | 33.96 | 34.04 | 22,653,196 | -1.89(-5.25%) |
Dec 13, 2010 | 37.42 | 37.44 | 35.90 | 35.92 | 11,175,547 | -1.18(-3.18%) |
Dec 10, 2010 | 37.10 | 37.45 | 36.66 | 37.10 | 9,753,380 | +0.03(+0.08%) |
Dec 09, 2010 | 37.77 | 37.77 | 36.77 | 37.07 | 12,317,133 | -0.52(-1.39%) |
Dec 08, 2010 | 37.22 | 37.61 | 36.45 | 37.60 | 16,068,779 | +1.33(+3.68%) |
Dec 07, 2010 | 37.20 | 37.38 | 36.23 | 36.26 | 15,361,849 | +0.00(+0.01%) |
Dec 06, 2010 | 35.95 | 36.37 | 35.23 | 36.26 | 10,573,278 | +0.60(+1.69%) |
Dec 03, 2010 | 35.43 | 36.00 | 35.43 | 35.66 | 9,010,090 | -0.05(-0.15%) |
Dec 02, 2010 | 36.01 | 36.32 | 35.54 | 35.71 | 12,371,119 | -0.25(-0.71%) |
Dec 01, 2010 | 35.47 | 36.20 | 35.43 | 35.96 | 12,023,854 | +1.20(+3.46%) |
Nov 30, 2010 | 35.49 | 35.99 | 34.73 | 34.76 | 23,923,790 | -1.15(-3.19%) |
Nov 29, 2010 | 35.95 | 36.45 | 35.61 | 35.91 | 13,393,144 | -0.50(-1.39%) |
Nov 26, 2010 | 35.53 | 36.56 | 35.53 | 36.41 | 6,290,598 | +0.16(+0.45%) |
Nov 24, 2010 | 35.41 | 36.25 | 36.25 | 36.25 | 17,658,032 | +0.67(+1.87%) |
Nov 23, 2010 | 34.27 | 35.69 | 34.26 | 35.58 | 25,540,078 | +0.67(+1.91%) |
Nov 22, 2010 | 33.78 | 35.00 | 33.78 | 34.91 | 22,723,660 | +0.77(+2.26%) |
Nov 19, 2010 | 31.56 | 34.28 | 31.56 | 34.14 | 63,482,592 | +5.24(+18.11%) |
Nov 18, 2010 | 28.25 | 29.09 | 28.15 | 28.90 | 19,802,670 | +1.40(+5.10%) |
Nov 17, 2010 | 27.77 | 28.13 | 27.34 | 27.50 | 9,614,535 | -0.22(-0.78%) |
Nov 16, 2010 | 28.09 | 28.37 | 27.27 | 27.72 | 9,185,591 | -0.65(-2.30%) |
Nov 15, 2010 | 28.71 | 28.96 | 28.29 | 28.37 | 8,128,576 | -0.34(-1.20%) |
Nov 12, 2010 | 28.86 | 29.50 | 28.62 | 28.71 | 7,521,520 | -0.43(-1.47%) |
Nov 11, 2010 | 28.79 | 29.48 | 28.35 | 29.14 | 9,038,900 | -0.29(-0.98%) |
Nov 10, 2010 | 28.66 | 29.48 | 28.57 | 29.43 | 10,524,414 | +0.78(+2.71%) |
Nov 09, 2010 | 28.51 | 28.78 | 28.15 | 28.66 | 9,515,337 | +0.41(+1.45%) |
Nov 08, 2010 | 28.44 | 29.06 | 28.09 | 28.25 | 9,897,115 | -0.01(-0.04%) |
Nov 05, 2010 | 28.66 | 28.75 | 28.07 | 28.26 | 8,210,251 | -0.21(-0.75%) |
Nov 04, 2010 | 29.46 | 29.80 | 28.36 | 28.47 | 12,646,598 | -0.60(-2.08%) |
Nov 03, 2010 | 28.91 | 29.19 | 28.37 | 29.07 | 8,436,750 | +0.25(+0.88%) |
Nov 02, 2010 | 28.53 | 28.96 | 28.23 | 28.82 | 5,530,875 | +0.42(+1.48%) |