Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.38 | 30.56 | 30.22 | 30.48 | 34,392,168 | +0.65(+2.16%) |
Aug 30, 2011 | 29.65 | 30.00 | 29.49 | 29.84 | 24,190,732 | +0.04(+0.14%) |
Aug 29, 2011 | 29.43 | 29.79 | 29.39 | 29.79 | 19,555,516 | +0.93(+3.22%) |
Aug 26, 2011 | 28.46 | 28.90 | 28.02 | 28.86 | 39,296,840 | +0.42(+1.49%) |
Aug 25, 2011 | 28.98 | 29.08 | 28.27 | 28.44 | 40,966,524 | -0.57(-1.96%) |
Aug 24, 2011 | 28.79 | 29.12 | 28.50 | 29.01 | 31,825,814 | -0.20(-0.69%) |
Aug 23, 2011 | 28.60 | 29.24 | 28.34 | 29.21 | 36,407,688 | +0.97(+3.44%) |
Aug 22, 2011 | 28.73 | 28.86 | 28.16 | 28.24 | 25,272,050 | -0.03(-0.10%) |
Aug 19, 2011 | 28.30 | 29.00 | 28.22 | 28.27 | 49,941,820 | -0.44(-1.52%) |
Aug 18, 2011 | 28.96 | 29.01 | 28.25 | 28.70 | 44,856,272 | -1.27(-4.24%) |
Aug 17, 2011 | 30.00 | 30.29 | 29.80 | 29.97 | 41,541,736 | +0.20(+0.68%) |
Aug 16, 2011 | 29.80 | 30.00 | 29.43 | 29.77 | 37,479,116 | -0.33(-1.11%) |
Aug 15, 2011 | 29.85 | 30.13 | 29.84 | 30.11 | 29,705,930 | +0.71(+2.41%) |
Aug 12, 2011 | 29.46 | 29.61 | 29.07 | 29.40 | 43,864,744 | -0.02(-0.07%) |
Aug 11, 2011 | 28.48 | 29.77 | 28.26 | 29.42 | 69,490,696 | +1.60(+5.76%) |
Aug 10, 2011 | 28.50 | 28.75 | 27.82 | 27.82 | 65,971,168 | -1.51(-5.16%) |
Aug 09, 2011 | 30.10 | 29.38 | 27.58 | 29.33 | 102,120,696 | +1.48(+5.33%) |
Aug 08, 2011 | 29.00 | 29.36 | 27.50 | 27.84 | 121,391,720 | -2.44(-8.06%) |
Aug 05, 2011 | 30.72 | 30.78 | 29.39 | 30.29 | 76,978,776 | -0.24(-0.77%) |
Aug 04, 2011 | 31.50 | 31.58 | 30.49 | 30.52 | 76,619,680 | -1.85(-5.72%) |
Aug 03, 2011 | 32.54 | 32.55 | 31.81 | 32.38 | 83,505,520 | -0.15(-0.45%) |
Aug 02, 2011 | 33.22 | 33.26 | 32.51 | 32.52 | 28,575,300 | -0.98(-2.92%) |
Aug 01, 2011 | 33.89 | 33.91 | 33.19 | 33.50 | 33,554,752 | -0.03(-0.08%) |
Jul 29, 2011 | 33.12 | 33.59 | 33.03 | 33.53 | 43,122,888 | +0.15(+0.44%) |
Jul 28, 2011 | 33.48 | 33.65 | 33.26 | 33.38 | 24,448,632 | +0.03(+0.10%) |
Jul 27, 2011 | 33.74 | 33.77 | 33.24 | 33.35 | 23,383,330 | -0.53(-1.58%) |
Jul 26, 2011 | 33.93 | 34.04 | 33.72 | 33.88 | 29,644,170 | +0.15(+0.43%) |
Jul 25, 2011 | 33.54 | 33.85 | 33.46 | 33.74 | 25,675,706 | -0.04(-0.12%) |
Jul 22, 2011 | 33.81 | 33.88 | 33.72 | 33.78 | 25,671,682 | +0.03(+0.08%) |
Jul 21, 2011 | 33.44 | 33.83 | 33.36 | 33.75 | 17,699,490 | +0.46(+1.40%) |
Jul 20, 2011 | 33.37 | 33.42 | 33.23 | 33.28 | 19,665,780 | +0.07(+0.21%) |
Jul 19, 2011 | 32.99 | 33.26 | 32.88 | 33.21 | 21,446,258 | +0.47(+1.44%) |
Jul 18, 2011 | 32.81 | 32.87 | 32.53 | 32.74 | 25,861,896 | -0.37(-1.13%) |
Jul 15, 2011 | 33.24 | 33.25 | 32.93 | 33.12 | 34,545,460 | +0.19(+0.57%) |
Jul 14, 2011 | 33.44 | 33.45 | 32.83 | 32.93 | 38,750,852 | -0.30(-0.90%) |
Jul 13, 2011 | 33.03 | 33.52 | 32.94 | 33.23 | 33,047,452 | +0.49(+1.50%) |
Jul 12, 2011 | 32.85 | 33.03 | 32.69 | 32.74 | 21,908,244 | -0.29(-0.88%) |
Jul 11, 2011 | 33.35 | 33.44 | 32.99 | 33.03 | 42,380,304 | -0.97(-2.86%) |
Jul 08, 2011 | 33.99 | 34.00 | 33.67 | 34.00 | 24,485,464 | -0.35(-1.03%) |
Jul 07, 2011 | 34.28 | 34.45 | 34.24 | 34.35 | 19,970,812 | +0.41(+1.21%) |
Jul 06, 2011 | 33.94 | 33.98 | 33.73 | 33.94 | 25,883,662 | -0.09(-0.27%) |
Jul 05, 2011 | 34.18 | 34.21 | 33.99 | 34.03 | 21,923,706 | -0.09(-0.26%) |
Jul 01, 2011 | 33.72 | 34.20 | 33.68 | 34.12 | 21,105,304 | +0.39(+1.15%) |
Jun 30, 2011 | 33.53 | 33.76 | 33.45 | 33.74 | 35,095,720 | +0.38(+1.14%) |
Jun 29, 2011 | 33.16 | 33.44 | 33.01 | 33.35 | 31,406,596 | +0.28(+0.84%) |
Jun 28, 2011 | 32.73 | 33.10 | 32.63 | 33.08 | 20,462,862 | +0.42(+1.30%) |
Jun 27, 2011 | 32.38 | 32.77 | 32.32 | 32.65 | 21,009,008 | +0.29(+0.90%) |
Jun 24, 2011 | 32.59 | 32.62 | 32.31 | 32.36 | 18,299,256 | +0.00(+0.00%) |
Jun 23, 2011 | 32.08 | 32.39 | 31.88 | 32.36 | 28,307,014 | -0.17(-0.51%) |
Jun 22, 2011 | 32.54 | 32.80 | 32.49 | 32.53 | 28,029,560 | -0.26(-0.78%) |
Jun 21, 2011 | 32.49 | 32.84 | 32.47 | 32.78 | 24,787,412 | +0.56(+1.74%) |
Jun 20, 2011 | 32.19 | 32.28 | 32.17 | 32.22 | 17,458,656 | -0.09(-0.28%) |
Jun 17, 2011 | 32.47 | 32.48 | 32.21 | 32.31 | 39,261,284 | +0.06(+0.17%) |
Jun 16, 2011 | 32.33 | 32.50 | 31.99 | 32.26 | 25,387,510 | -0.26(-0.79%) |
Jun 15, 2011 | 32.73 | 32.92 | 32.44 | 32.51 | 35,610,876 | -0.65(-1.97%) |
Jun 14, 2011 | 33.11 | 33.31 | 33.10 | 33.17 | 19,971,032 | +0.46(+1.42%) |
Jun 13, 2011 | 32.90 | 32.96 | 32.59 | 32.70 | 20,270,900 | -0.06(-0.18%) |
Jun 10, 2011 | 33.08 | 33.10 | 32.67 | 32.76 | 25,030,184 | -0.69(-2.06%) |
Jun 09, 2011 | 33.27 | 33.57 | 33.17 | 33.45 | 30,940,078 | +0.19(+0.56%) |
Jun 08, 2011 | 33.40 | 33.46 | 33.17 | 33.26 | 20,358,006 | -0.22(-0.64%) |
Jun 07, 2011 | 33.65 | 33.77 | 33.47 | 33.48 | 20,654,174 | +0.26(+0.79%) |
Jun 06, 2011 | 33.64 | 33.64 | 33.16 | 33.21 | 19,824,616 | -0.45(-1.34%) |
Jun 03, 2011 | 33.50 | 33.85 | 33.48 | 33.67 | 29,762,942 | +0.97(+2.96%) |
May 24, 2011 | 32.72 | 32.82 | 32.58 | 32.70 | 29,141,538 | +0.27(+0.85%) |
May 23, 2011 | 32.33 | 32.47 | 32.22 | 32.42 | 29,862,060 | -0.68(-2.04%) |
May 20, 2011 | 33.25 | 33.30 | 32.94 | 33.10 | 27,586,090 | -0.26(-0.78%) |
May 19, 2011 | 33.53 | 33.49 | 33.15 | 33.36 | 21,453,540 | -0.17(-0.50%) |
May 18, 2011 | 33.26 | 33.59 | 33.12 | 33.53 | 13,370,804 | +0.48(+1.45%) |
May 17, 2011 | 32.73 | 33.05 | 32.61 | 33.05 | 31,038,076 | +0.15(+0.46%) |
May 16, 2011 | 32.78 | 33.26 | 32.76 | 32.90 | 23,118,228 | -0.01(-0.02%) |
May 13, 2011 | 33.49 | 33.54 | 32.71 | 32.90 | 57,151,668 | -0.67(-2.00%) |
May 12, 2011 | 33.29 | 33.70 | 33.12 | 33.58 | 36,682,872 | +0.00(+0.00%) |
May 11, 2011 | 34.03 | 34.03 | 33.37 | 33.58 | 33,632,080 | -0.62(-1.83%) |
May 10, 2011 | 34.00 | 34.27 | 33.95 | 34.20 | 32,797,750 | +0.29(+0.86%) |
May 09, 2011 | 33.82 | 33.98 | 33.61 | 33.91 | 20,576,762 | +0.09(+0.27%) |
May 06, 2011 | 33.87 | 34.21 | 33.58 | 33.82 | 40,874,696 | +0.45(+1.35%) |
May 05, 2011 | 33.45 | 33.69 | 33.10 | 33.37 | 48,713,504 | -0.35(-1.05%) |
May 04, 2011 | 34.23 | 34.23 | 33.55 | 33.72 | 51,261,940 | -0.62(-1.80%) |
May 03, 2011 | 34.56 | 34.60 | 34.09 | 34.34 | 41,097,392 | -0.71(-2.04%) |
May 02, 2011 | 35.02 | 35.06 | 34.95 | 35.05 | 24,390,782 | -0.06(-0.16%) |
Apr 29, 2011 | 34.91 | 35.16 | 34.85 | 35.11 | 19,265,942 | +0.25(+0.71%) |
Apr 28, 2011 | 34.85 | 34.91 | 34.66 | 34.86 | 18,941,506 | -0.29(-0.82%) |
Apr 27, 2011 | 35.12 | 35.19 | 34.66 | 35.15 | 25,879,250 | -0.01(-0.02%) |
Apr 26, 2011 | 35.01 | 35.19 | 34.82 | 35.16 | 21,044,708 | +0.27(+0.78%) |
Apr 25, 2011 | 35.10 | 35.11 | 34.80 | 34.89 | 18,691,502 | -0.30(-0.85%) |
Apr 21, 2011 | 35.07 | 35.19 | 34.91 | 35.19 | 15,603,230 | +0.30(+0.86%) |
Apr 20, 2011 | 34.80 | 34.91 | 34.66 | 34.89 | 19,780,514 | +0.85(+2.51%) |
Apr 19, 2011 | 33.87 | 34.06 | 33.81 | 34.03 | 16,440,238 | +0.45(+1.34%) |
Apr 18, 2011 | 33.72 | 33.74 | 33.32 | 33.58 | 25,888,104 | -0.80(-2.32%) |
Apr 15, 2011 | 34.33 | 34.43 | 34.16 | 34.38 | 22,221,756 | +0.01(+0.04%) |
Apr 14, 2011 | 34.09 | 34.39 | 33.98 | 34.37 | 25,800,944 | +0.20(+0.60%) |
Apr 13, 2011 | 34.52 | 34.55 | 34.02 | 34.16 | 20,767,122 | +0.23(+0.66%) |
Apr 12, 2011 | 34.28 | 34.33 | 33.86 | 33.94 | 33,940,736 | -0.62(-1.79%) |
Apr 11, 2011 | 34.87 | 34.91 | 34.46 | 34.55 | 19,077,044 | -0.40(-1.13%) |
Apr 08, 2011 | 35.07 | 35.11 | 34.77 | 34.95 | 26,174,648 | +0.06(+0.16%) |
Apr 07, 2011 | 34.93 | 35.10 | 34.71 | 34.89 | 27,390,408 | -0.01(-0.02%) |
Apr 06, 2011 | 35.06 | 35.12 | 34.87 | 34.90 | 36,224,720 | +0.16(+0.46%) |
Apr 05, 2011 | 34.64 | 34.93 | 34.60 | 34.74 | 31,602,720 | -0.10(-0.28%) |
Apr 04, 2011 | 34.68 | 34.85 | 34.58 | 34.84 | 21,130,210 | +0.32(+0.92%) |
Apr 01, 2011 | 34.39 | 34.62 | 34.26 | 34.52 | 43,001,208 | +0.56(+1.63%) |
Mar 31, 2011 | 33.92 | 34.06 | 33.88 | 33.96 | 33,095,238 | +0.26(+0.78%) |
Mar 30, 2011 | 33.70 | 33.70 | 33.70 | 33.70 | 34,084,332 | +0.41(+1.23%) |
Mar 29, 2011 | 33.12 | 33.33 | 32.98 | 33.29 | 21,050,142 | +0.33(+0.99%) |
Mar 28, 2011 | 33.09 | 33.17 | 32.93 | 32.97 | 31,305,970 | -0.19(-0.59%) |
Mar 25, 2011 | 33.12 | 33.30 | 33.03 | 33.16 | 28,314,808 | +0.00(+0.00%) |
Mar 24, 2011 | 32.97 | 33.19 | 32.80 | 33.16 | 30,144,966 | +0.43(+1.31%) |
Mar 23, 2011 | 32.45 | 32.84 | 32.34 | 32.73 | 25,145,724 | +0.39(+1.21%) |
Mar 22, 2011 | 32.37 | 32.41 | 32.25 | 32.34 | 28,410,874 | +0.03(+0.10%) |
Mar 21, 2011 | 32.33 | 32.40 | 32.28 | 32.31 | 19,050,368 | +0.57(+1.79%) |
Mar 18, 2011 | 31.98 | 31.98 | 31.70 | 31.74 | 34,148,004 | +0.10(+0.31%) |
Mar 17, 2011 | 31.70 | 31.79 | 31.47 | 31.64 | 28,024,154 | +0.43(+1.37%) |
Mar 16, 2011 | 31.90 | 31.96 | 30.99 | 31.21 | 51,983,700 | -0.69(-2.16%) |
Mar 15, 2011 | 31.69 | 32.03 | 31.67 | 31.90 | 56,837,168 | -0.51(-1.58%) |
Mar 14, 2011 | 32.10 | 32.47 | 32.02 | 32.42 | 38,446,336 | +0.24(+0.75%) |
Mar 11, 2011 | 31.75 | 32.31 | 31.74 | 32.17 | 26,769,550 | +0.23(+0.72%) |
Mar 10, 2011 | 32.85 | 32.33 | 31.92 | 31.95 | 32,215,122 | -0.91(-2.77%) |
Mar 09, 2011 | 32.83 | 32.97 | 32.69 | 32.85 | 30,468,460 | +0.01(+0.02%) |
Mar 08, 2011 | 32.76 | 33.04 | 32.51 | 32.85 | 42,253,548 | +0.36(+1.11%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.37 | 32.49 | 26,813,192 | -0.40(-1.20%) |
Mar 04, 2011 | 32.96 | 33.10 | 32.67 | 32.88 | 28,664,858 | -0.03(-0.11%) |
Mar 03, 2011 | 32.73 | 32.97 | 32.65 | 32.92 | 38,784,896 | +0.60(+1.87%) |
Mar 02, 2011 | 31.99 | 32.34 | 31.98 | 32.31 | 33,498,636 | +0.44(+1.39%) |
Mar 01, 2011 | 32.40 | 32.44 | 31.83 | 31.87 | 42,555,620 | -0.33(-1.03%) |
Feb 28, 2011 | 32.02 | 32.21 | 31.97 | 32.20 | 24,785,982 | +0.28(+0.86%) |
Feb 25, 2011 | 31.81 | 31.94 | 31.67 | 31.93 | 27,883,046 | +0.43(+1.37%) |
Feb 24, 2011 | 31.45 | 31.54 | 31.19 | 31.49 | 26,253,276 | +0.07(+0.22%) |
Feb 23, 2011 | 31.59 | 31.70 | 31.15 | 31.42 | 40,419,784 | -0.03(-0.09%) |
Feb 22, 2011 | 31.91 | 32.05 | 31.40 | 31.45 | 38,839,588 | -1.09(-3.34%) |
Feb 18, 2011 | 32.48 | 32.61 | 32.35 | 32.54 | 25,110,834 | +0.20(+0.61%) |
Feb 17, 2011 | 32.13 | 32.39 | 32.06 | 32.34 | 26,268,598 | +0.15(+0.45%) |
Feb 16, 2011 | 32.05 | 32.22 | 31.95 | 32.19 | 28,610,922 | +0.28(+0.89%) |
Feb 15, 2011 | 31.87 | 32.02 | 31.78 | 31.91 | 24,701,066 | +0.06(+0.20%) |
Feb 14, 2011 | 31.93 | 31.99 | 31.84 | 31.85 | 29,770,992 | -0.02(-0.05%) |
Feb 11, 2011 | 31.30 | 31.90 | 31.29 | 31.87 | 54,863,096 | +0.34(+1.09%) |
Feb 10, 2011 | 31.34 | 31.58 | 31.22 | 31.52 | 67,392,312 | -0.32(-1.00%) |
Feb 09, 2011 | 32.10 | 32.10 | 31.64 | 31.84 | 70,181,776 | -0.63(-1.94%) |
Feb 08, 2011 | 32.47 | 32.51 | 32.31 | 32.47 | 54,872,672 | -0.09(-0.27%) |
Feb 07, 2011 | 32.56 | 32.77 | 32.51 | 32.56 | 44,105,540 | -0.09(-0.28%) |
Feb 04, 2011 | 32.72 | 32.74 | 32.40 | 32.65 | 16,690,647 | -0.01(-0.04%) |
Feb 03, 2011 | 32.78 | 32.82 | 32.49 | 32.67 | 37,233,452 | -0.03(-0.09%) |
Feb 02, 2011 | 32.87 | 33.11 | 32.66 | 32.70 | 41,868,000 | -0.26(-0.78%) |
Feb 01, 2011 | 32.58 | 33.01 | 32.52 | 32.95 | 35,336,100 | +0.69(+2.15%) |
Jan 31, 2011 | 32.17 | 32.38 | 32.08 | 32.26 | 35,429,492 | +0.33(+1.04%) |
Jan 28, 2011 | 32.81 | 32.82 | 31.83 | 31.92 | 40,691,544 | -1.02(-3.10%) |
Jan 27, 2011 | 33.12 | 33.17 | 32.89 | 32.94 | 36,479,404 | -0.11(-0.34%) |
Jan 26, 2011 | 33.08 | 33.16 | 32.97 | 33.06 | 22,260,518 | +0.31(+0.93%) |
Jan 25, 2011 | 32.83 | 32.88 | 32.54 | 32.75 | 20,294,794 | -0.19(-0.59%) |
Jan 24, 2011 | 32.72 | 32.97 | 32.69 | 32.94 | 14,686,224 | +0.22(+0.68%) |
Jan 21, 2011 | 33.05 | 33.11 | 32.69 | 32.72 | 18,913,716 | -0.33(-0.99%) |
Jan 20, 2011 | 33.10 | 33.12 | 32.72 | 33.05 | 16,343,055 | -0.29(-0.87%) |
Jan 19, 2011 | 33.70 | 33.70 | 33.22 | 33.34 | 17,088,108 | -0.28(-0.83%) |
Jan 18, 2011 | 33.58 | 33.64 | 33.51 | 33.62 | 14,709,230 | -0.01(-0.02%) |
Jan 14, 2011 | 33.44 | 33.63 | 33.41 | 33.62 | 17,011,402 | +0.09(+0.26%) |
Jan 13, 2011 | 33.71 | 33.74 | 33.44 | 33.54 | 25,862,664 | -0.38(-1.12%) |
Jan 12, 2011 | 33.62 | 33.92 | 33.54 | 33.92 | 29,032,546 | +0.76(+2.28%) |
Jan 11, 2011 | 33.17 | 33.21 | 33.02 | 33.16 | 17,354,102 | +0.37(+1.12%) |
Jan 10, 2011 | 32.81 | 32.85 | 32.61 | 32.79 | 19,290,618 | -0.34(-1.03%) |
Jan 07, 2011 | 33.30 | 33.36 | 32.88 | 33.13 | 24,459,482 | -0.31(-0.93%) |
Jan 06, 2011 | 33.65 | 33.68 | 33.37 | 33.44 | 29,725,696 | -0.30(-0.88%) |
Jan 05, 2011 | 33.56 | 33.83 | 33.55 | 33.74 | 28,506,344 | -0.12(-0.37%) |
Jan 04, 2011 | 33.86 | 33.88 | 33.50 | 33.87 | 25,542,296 | +0.13(+0.39%) |
Jan 03, 2011 | 33.69 | 33.86 | 33.69 | 33.74 | 28,287,010 | +0.33(+0.98%) |
Dec 31, 2010 | 33.25 | 33.41 | 33.18 | 33.41 | 9,319,332 | +0.21(+0.64%) |
Dec 30, 2010 | 33.17 | 33.22 | 33.07 | 33.19 | 9,379,101 | +0.24(+0.72%) |
Dec 29, 2010 | 32.81 | 33.00 | 32.81 | 32.96 | 12,344,163 | +0.40(+1.21%) |
Dec 28, 2010 | 32.62 | 32.63 | 32.49 | 32.56 | 9,521,083 | +0.03(+0.09%) |
Dec 27, 2010 | 32.53 | 32.61 | 32.44 | 32.53 | 16,146,923 | -0.06(-0.19%) |
Dec 23, 2010 | 32.52 | 32.63 | 32.52 | 32.60 | 14,562,949 | -0.05(-0.15%) |
Dec 22, 2010 | 32.53 | 32.68 | 32.50 | 32.65 | 16,364,215 | +0.13(+0.39%) |
Dec 21, 2010 | 32.47 | 32.65 | 32.46 | 32.52 | 30,028,618 | +0.42(+1.30%) |
Dec 20, 2010 | 32.22 | 32.24 | 32.01 | 32.10 | 21,167,058 | -0.09(-0.29%) |
Dec 17, 2010 | 32.11 | 32.23 | 32.04 | 32.20 | 30,713,696 | -0.03(-0.09%) |
Dec 16, 2010 | 32.08 | 32.22 | 31.96 | 32.22 | 29,310,234 | +0.18(+0.57%) |
Dec 15, 2010 | 32.34 | 32.41 | 32.01 | 32.04 | 37,539,172 | -0.48(-1.46%) |
Dec 14, 2010 | 32.54 | 32.62 | 32.42 | 32.52 | 32,860,600 | +0.03(+0.10%) |
Dec 13, 2010 | 32.52 | 32.65 | 32.44 | 32.48 | 18,860,566 | +0.17(+0.53%) |
Dec 10, 2010 | 32.21 | 32.33 | 32.10 | 32.31 | 19,035,812 | +0.14(+0.45%) |
Dec 09, 2010 | 32.35 | 32.35 | 32.03 | 32.17 | 29,096,954 | -0.08(-0.23%) |
Dec 08, 2010 | 32.36 | 32.44 | 32.05 | 32.24 | 23,876,104 | -0.20(-0.61%) |
Dec 07, 2010 | 32.94 | 32.96 | 32.42 | 32.44 | 24,839,540 | -0.15(-0.46%) |
Dec 06, 2010 | 32.46 | 32.64 | 32.44 | 32.59 | 25,493,702 | -0.01(-0.04%) |
Dec 03, 2010 | 32.26 | 32.67 | 32.23 | 32.61 | 27,642,486 | +0.11(+0.34%) |
Dec 02, 2010 | 32.07 | 32.54 | 32.05 | 32.50 | 18,237,568 | +0.50(+1.58%) |
Dec 01, 2010 | 31.84 | 32.02 | 31.74 | 31.99 | 23,823,904 | +0.93(+3.01%) |
Nov 30, 2010 | 30.88 | 31.29 | 30.83 | 31.06 | 30,446,812 | -0.22(-0.70%) |
Nov 29, 2010 | 31.13 | 31.32 | 30.83 | 31.28 | 30,261,008 | +0.18(+0.57%) |
Nov 26, 2010 | 31.16 | 31.31 | 31.09 | 31.10 | 13,426,225 | -0.69(-2.16%) |
Nov 24, 2010 | 31.60 | 31.78 | 31.78 | 31.78 | 36,805,064 | +0.69(+2.20%) |
Nov 23, 2010 | 31.29 | 31.31 | 31.00 | 31.10 | 24,124,096 | -1.03(-3.21%) |
Nov 22, 2010 | 32.06 | 32.23 | 31.73 | 32.13 | 21,403,798 | -0.07(-0.21%) |
Nov 19, 2010 | 32.03 | 32.21 | 31.82 | 32.20 | 15,310,800 | +0.04(+0.13%) |
Nov 18, 2010 | 32.09 | 32.27 | 32.05 | 32.16 | 20,689,450 | +0.72(+2.28%) |
Nov 17, 2010 | 31.38 | 31.63 | 31.35 | 31.44 | 46,423,020 | +0.14(+0.44%) |
Nov 16, 2010 | 31.82 | 31.84 | 31.22 | 31.30 | 30,652,318 | -0.86(-2.67%) |
Nov 15, 2010 | 32.36 | 32.47 | 32.13 | 32.16 | 26,290,530 | -0.04(-0.13%) |
Nov 12, 2010 | 32.52 | 32.65 | 32.05 | 32.20 | 32,640,304 | -0.78(-2.36%) |
Nov 11, 2010 | 32.95 | 33.00 | 32.80 | 32.98 | 26,026,136 | +0.08(+0.25%) |
Nov 10, 2010 | 33.21 | 33.30 | 32.83 | 32.90 | 25,154,462 | -0.16(-0.47%) |
Nov 09, 2010 | 33.59 | 33.63 | 32.92 | 33.06 | 23,150,790 | -0.29(-0.86%) |
Nov 08, 2010 | 33.31 | 33.42 | 33.21 | 33.34 | 19,697,840 | -0.24(-0.71%) |
Nov 05, 2010 | 33.42 | 33.62 | 33.42 | 33.58 | 33,092,008 | -0.05(-0.16%) |
Nov 04, 2010 | 33.37 | 33.64 | 33.34 | 33.64 | 27,090,678 | +0.73(+2.22%) |
Nov 03, 2010 | 32.77 | 32.92 | 32.38 | 32.91 | 63,088,216 | +0.23(+0.69%) |
Nov 02, 2010 | 32.57 | 32.69 | 32.50 | 32.68 | 19,497,734 | +0.38(+1.18%) |
Nov 01, 2010 | 32.29 | 32.46 | 32.14 | 32.30 | 18,173,640 | +0.33(+1.05%) |
Oct 29, 2010 | 31.84 | 31.99 | 31.79 | 31.97 | 19,835,952 | +0.08(+0.26%) |
Oct 28, 2010 | 32.03 | 32.03 | 31.75 | 31.88 | 14,734,242 | +0.27(+0.86%) |
Oct 27, 2010 | 31.78 | 31.79 | 31.43 | 31.61 | 22,102,730 | -0.64(-1.99%) |
Oct 25, 2010 | 32.29 | 32.45 | 32.20 | 32.25 | 16,713,145 | +0.35(+1.09%) |
Oct 22, 2010 | 31.92 | 31.99 | 31.78 | 31.90 | 12,526,342 | +0.08(+0.25%) |
Oct 21, 2010 | 32.05 | 32.21 | 31.53 | 31.82 | 26,069,708 | -0.03(-0.10%) |
Oct 20, 2010 | 31.62 | 32.02 | 31.58 | 31.86 | 17,079,844 | +0.53(+1.70%) |
Oct 19, 2010 | 31.60 | 31.81 | 31.21 | 31.32 | 24,395,648 | -1.00(-3.08%) |
Oct 18, 2010 | 32.09 | 32.37 | 32.03 | 32.32 | 28,766,406 | -0.02(-0.06%) |
Oct 15, 2010 | 32.50 | 32.52 | 32.12 | 32.34 | 35,926,888 | -0.07(-0.21%) |
Oct 14, 2010 | 32.39 | 32.51 | 32.21 | 32.41 | 32,550,268 | +0.04(+0.13%) |
Oct 13, 2010 | 32.24 | 32.52 | 32.21 | 32.37 | 32,110,986 | +0.50(+1.57%) |
Oct 12, 2010 | 31.73 | 31.92 | 31.53 | 31.87 | 18,759,476 | -0.13(-0.42%) |
Oct 11, 2010 | 31.99 | 32.05 | 31.89 | 32.00 | 14,445,492 | -0.01(-0.04%) |
Oct 08, 2010 | 32.01 | 32.08 | 31.60 | 32.01 | 18,518,498 | +0.33(+1.05%) |
Oct 07, 2010 | 32.03 | 32.04 | 31.53 | 31.68 | 27,569,796 | -0.31(-0.96%) |
Oct 06, 2010 | 31.90 | 32.03 | 31.88 | 31.99 | 18,285,000 | +0.06(+0.19%) |
Oct 05, 2010 | 31.62 | 32.00 | 31.58 | 31.92 | 27,992,946 | +0.46(+1.47%) |
Oct 04, 2010 | 31.47 | 31.55 | 31.25 | 31.46 | 35,455,604 | -0.03(-0.09%) |
Oct 01, 2010 | 31.49 | 31.54 | 31.27 | 31.49 | 36,006,224 | +0.52(+1.69%) |
Sep 30, 2010 | 31.00 | 31.16 | 30.80 | 30.96 | 26,244,906 | +0.11(+0.36%) |
Sep 29, 2010 | 30.81 | 30.96 | 30.73 | 30.85 | 30,315,474 | +0.11(+0.35%) |
Sep 28, 2010 | 30.59 | 30.81 | 30.36 | 30.74 | 17,399,298 | +0.20(+0.67%) |
Sep 27, 2010 | 30.59 | 30.67 | 30.50 | 30.54 | 20,571,826 | -0.06(-0.20%) |
Sep 24, 2010 | 30.45 | 30.63 | 30.44 | 30.60 | 19,767,042 | +0.53(+1.75%) |
Sep 23, 2010 | 30.06 | 30.33 | 29.99 | 30.08 | 15,824,839 | -0.16(-0.54%) |
Sep 22, 2010 | 30.29 | 30.41 | 30.13 | 30.24 | 17,966,214 | +0.01(+0.02%) |
Sep 21, 2010 | 30.27 | 30.35 | 30.04 | 30.23 | 15,781,918 | -0.02(-0.07%) |
Sep 20, 2010 | 30.00 | 30.29 | 29.91 | 30.25 | 11,829,750 | +0.48(+1.60%) |
Sep 17, 2010 | 29.78 | 29.94 | 29.71 | 29.78 | 11,542,858 | -0.15(-0.50%) |
Sep 15, 2010 | 29.76 | 29.95 | 29.71 | 29.93 | 13,687,302 | +0.02(+0.07%) |
Sep 14, 2010 | 29.78 | 30.06 | 29.72 | 29.91 | 146 | +0.01(+0.05%) |
Sep 13, 2010 | 29.80 | 29.91 | 29.75 | 29.89 | 15,430,116 | +0.61(+2.10%) |
Sep 10, 2010 | 29.20 | 29.29 | 29.16 | 29.28 | 14,700,575 | +0.15(+0.51%) |
Sep 09, 2010 | 29.28 | 29.29 | 29.04 | 29.13 | 19,974,610 | +0.14(+0.49%) |
Sep 08, 2010 | 28.90 | 29.09 | 28.84 | 28.98 | 13,811,745 | +0.29(+1.02%) |
Sep 07, 2010 | 28.91 | 28.92 | 28.67 | 28.69 | 13,833,117 | -0.40(-1.36%) |
Sep 03, 2010 | 29.13 | 29.19 | 28.95 | 29.09 | 23,755,064 | +0.32(+1.11%) |
Sep 02, 2010 | 28.62 | 28.82 | 28.58 | 28.77 | 13,852,184 | +0.01(+0.05%) |