Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.13 | 34.55 | 32.98 | 33.57 | 27,590,254 | -0.18(-0.54%) |
Aug 30, 2011 | 32.07 | 34.12 | 31.93 | 33.75 | 31,487,994 | +1.61(+5.00%) |
Aug 29, 2011 | 32.42 | 32.43 | 31.75 | 32.15 | 19,519,080 | +0.45(+1.42%) |
Aug 26, 2011 | 30.63 | 31.79 | 30.36 | 31.70 | 25,618,332 | +0.87(+2.81%) |
Aug 25, 2011 | 31.11 | 31.96 | 30.63 | 30.83 | 26,050,296 | -0.03(-0.09%) |
Aug 24, 2011 | 31.29 | 31.43 | 29.93 | 30.86 | 30,849,068 | -0.50(-1.60%) |
Aug 23, 2011 | 29.57 | 31.39 | 29.16 | 31.36 | 29,468,192 | +2.05(+6.98%) |
Aug 22, 2011 | 30.34 | 30.34 | 29.05 | 29.32 | 33,555,316 | +0.00(+0.00%) |
Aug 19, 2011 | 30.62 | 31.57 | 29.29 | 29.32 | 32,877,290 | -1.75(-5.64%) |
Aug 18, 2011 | 31.91 | 32.29 | 30.71 | 31.07 | 34,982,380 | -2.11(-6.36%) |
Aug 17, 2011 | 34.37 | 34.44 | 32.65 | 33.18 | 25,796,714 | -0.97(-2.84%) |
Aug 16, 2011 | 34.90 | 35.05 | 33.70 | 34.15 | 18,446,232 | -1.03(-2.94%) |
Aug 15, 2011 | 35.10 | 35.25 | 33.74 | 35.18 | 23,188,780 | +0.33(+0.93%) |
Aug 12, 2011 | 35.29 | 35.41 | 34.58 | 34.86 | 18,054,574 | +0.12(+0.36%) |
Aug 11, 2011 | 33.59 | 35.10 | 33.37 | 34.73 | 21,561,638 | +1.53(+4.61%) |
Aug 10, 2011 | 33.36 | 34.28 | 33.02 | 33.20 | 22,069,866 | -0.77(-2.26%) |
Aug 09, 2011 | 33.97 | 34.30 | 32.02 | 33.97 | 36,862,636 | +1.59(+4.92%) |
Aug 08, 2011 | 32.85 | 33.67 | 31.64 | 32.38 | 37,284,272 | -2.07(-6.00%) |
Aug 05, 2011 | 35.51 | 35.84 | 33.78 | 34.44 | 37,884,564 | -0.67(-1.90%) |
Aug 04, 2011 | 36.72 | 37.18 | 34.97 | 35.11 | 33,213,270 | -2.03(-5.47%) |
Aug 03, 2011 | 36.79 | 37.36 | 35.88 | 37.14 | 24,916,898 | +0.40(+1.09%) |
Aug 02, 2011 | 37.39 | 38.23 | 36.71 | 36.74 | 23,355,786 | -0.88(-2.35%) |
Aug 01, 2011 | 38.36 | 38.50 | 36.97 | 37.63 | 25,886,446 | -0.37(-0.98%) |
Jul 29, 2011 | 37.30 | 38.10 | 37.21 | 38.00 | 23,360,552 | -0.09(-0.24%) |
Jul 28, 2011 | 37.76 | 38.67 | 37.59 | 38.09 | 28,319,072 | -0.40(-1.04%) |
Jul 27, 2011 | 38.51 | 39.14 | 38.17 | 38.49 | 38,217,240 | +0.36(+0.94%) |
Jul 26, 2011 | 36.51 | 38.33 | 35.92 | 38.13 | 97,015,152 | -2.09(-5.19%) |
Jul 25, 2011 | 40.08 | 40.79 | 39.63 | 40.22 | 51,956,880 | +0.71(+1.79%) |
Jul 22, 2011 | 39.54 | 39.81 | 38.65 | 39.51 | 23,770,388 | +0.11(+0.28%) |
Jul 21, 2011 | 40.21 | 40.68 | 39.30 | 39.40 | 22,668,638 | -0.80(-1.99%) |
Jul 20, 2011 | 40.43 | 40.70 | 39.72 | 40.20 | 19,913,718 | -0.84(-2.05%) |
Jul 19, 2011 | 40.57 | 41.33 | 40.56 | 41.04 | 19,137,964 | +1.18(+2.97%) |
Jul 18, 2011 | 40.35 | 40.35 | 39.18 | 39.86 | 28,844,142 | -1.13(-2.76%) |
Jul 15, 2011 | 41.14 | 41.39 | 40.23 | 40.99 | 28,473,058 | +0.04(+0.11%) |
Jul 14, 2011 | 42.79 | 42.86 | 40.75 | 40.95 | 40,879,556 | -1.73(-4.05%) |
Jul 13, 2011 | 42.96 | 43.54 | 42.37 | 42.68 | 49,138,472 | +1.07(+2.56%) |
Jul 12, 2011 | 41.70 | 42.33 | 40.97 | 41.61 | 36,339,688 | +0.08(+0.18%) |
Jul 11, 2011 | 42.12 | 43.07 | 40.99 | 41.53 | 36,916,996 | -0.63(-1.49%) |
Jul 08, 2011 | 41.18 | 42.26 | 41.02 | 42.16 | 20,758,836 | +0.39(+0.93%) |
Jul 07, 2011 | 41.92 | 42.48 | 41.66 | 41.77 | 26,769,700 | +0.21(+0.50%) |
Jul 06, 2011 | 40.95 | 41.68 | 40.64 | 41.57 | 32,554,016 | +0.19(+0.46%) |
Jul 05, 2011 | 39.43 | 41.60 | 39.39 | 41.38 | 62,889,648 | +3.09(+8.07%) |
Jul 01, 2011 | 37.44 | 38.32 | 37.44 | 38.28 | 27,943,886 | +0.76(+2.02%) |
Jun 30, 2011 | 37.81 | 37.86 | 37.26 | 37.53 | 17,966,550 | -0.32(-0.85%) |
Jun 29, 2011 | 38.14 | 38.39 | 37.57 | 37.85 | 18,239,892 | -0.02(-0.06%) |
Jun 28, 2011 | 37.42 | 38.08 | 37.22 | 37.87 | 16,490,424 | +0.71(+1.91%) |
Jun 27, 2011 | 36.41 | 37.49 | 35.95 | 37.16 | 23,159,162 | +0.45(+1.23%) |
Jun 24, 2011 | 36.71 | 37.21 | 36.30 | 36.71 | 34,069,992 | +0.18(+0.49%) |
Jun 23, 2011 | 35.02 | 37.26 | 34.96 | 36.53 | 36,745,720 | +1.01(+2.84%) |
Jun 22, 2011 | 35.97 | 36.18 | 35.38 | 35.52 | 21,874,930 | -0.71(-1.97%) |
Jun 21, 2011 | 35.10 | 36.40 | 34.69 | 36.24 | 21,607,628 | +1.15(+3.27%) |
Jun 20, 2011 | 35.12 | 35.40 | 34.30 | 35.09 | 19,648,516 | -0.01(-0.02%) |
Jun 17, 2011 | 35.86 | 35.98 | 34.96 | 35.10 | 28,557,136 | -0.52(-1.46%) |
Jun 16, 2011 | 36.64 | 36.81 | 34.89 | 35.61 | 39,371,252 | -1.12(-3.04%) |
Jun 15, 2011 | 37.07 | 37.54 | 36.61 | 36.73 | 22,246,952 | -0.57(-1.53%) |
Jun 14, 2011 | 37.11 | 37.37 | 36.56 | 37.30 | 21,316,890 | +0.56(+1.52%) |
Jun 13, 2011 | 37.11 | 37.57 | 36.39 | 36.75 | 23,244,534 | -0.20(-0.54%) |
Jun 10, 2011 | 37.37 | 37.80 | 36.83 | 36.95 | 30,520,608 | -0.56(-1.50%) |
Jun 09, 2011 | 37.46 | 37.78 | 36.89 | 37.51 | 21,591,072 | +0.04(+0.12%) |
Jun 08, 2011 | 37.61 | 37.92 | 36.93 | 37.47 | 27,858,648 | -0.20(-0.54%) |
Jun 07, 2011 | 37.54 | 38.21 | 37.25 | 37.67 | 36,410,856 | +0.16(+0.42%) |
Jun 06, 2011 | 39.26 | 39.67 | 37.23 | 37.51 | 45,891,956 | -1.59(-4.06%) |
Jun 03, 2011 | 38.57 | 39.46 | 38.50 | 39.10 | 34,971,220 | +3.73(+10.54%) |
May 24, 2011 | 35.70 | 36.10 | 35.23 | 35.37 | 31,802,384 | -0.03(-0.09%) |
May 23, 2011 | 34.72 | 35.70 | 34.29 | 35.40 | 34,833,432 | +0.28(+0.78%) |
May 20, 2011 | 34.51 | 35.27 | 34.45 | 35.13 | 30,808,126 | +0.45(+1.31%) |
May 19, 2011 | 34.79 | 35.06 | 34.44 | 34.68 | 23,732,666 | +0.03(+0.08%) |
May 18, 2011 | 33.91 | 34.81 | 33.89 | 34.65 | 30,946,320 | +0.80(+2.36%) |
May 17, 2011 | 33.57 | 34.01 | 33.02 | 33.85 | 29,656,094 | -0.02(-0.06%) |
May 16, 2011 | 35.14 | 35.15 | 33.47 | 33.87 | 33,921,200 | -1.35(-3.83%) |
May 13, 2011 | 34.88 | 35.66 | 34.76 | 35.22 | 35,331,616 | +0.11(+0.31%) |
May 12, 2011 | 34.46 | 35.25 | 34.20 | 35.11 | 36,409,736 | +0.73(+2.12%) |
May 11, 2011 | 34.15 | 34.64 | 34.00 | 34.38 | 33,169,534 | +0.43(+1.28%) |
May 10, 2011 | 33.88 | 34.21 | 33.57 | 33.95 | 26,486,858 | +0.17(+0.52%) |
May 09, 2011 | 33.12 | 33.83 | 33.05 | 33.77 | 28,846,102 | +0.99(+3.02%) |
May 06, 2011 | 33.25 | 33.31 | 32.71 | 32.78 | 22,140,342 | -0.12(-0.36%) |
May 05, 2011 | 32.34 | 33.40 | 32.32 | 32.90 | 27,496,804 | +0.16(+0.49%) |
May 04, 2011 | 33.11 | 33.14 | 32.19 | 32.74 | 33,526,932 | -0.29(-0.89%) |
May 03, 2011 | 33.67 | 33.71 | 32.57 | 33.03 | 32,470,458 | -0.85(-2.51%) |
May 02, 2011 | 33.97 | 34.27 | 33.49 | 33.88 | 35,549,604 | +0.65(+1.94%) |
Apr 29, 2011 | 33.26 | 33.64 | 33.10 | 33.24 | 21,408,422 | -0.24(-0.73%) |
Apr 28, 2011 | 33.29 | 34.21 | 33.23 | 33.48 | 30,851,512 | -0.23(-0.67%) |
Apr 27, 2011 | 32.67 | 33.80 | 32.16 | 33.71 | 56,283,496 | +1.01(+3.08%) |
Apr 26, 2011 | 33.87 | 34.60 | 32.47 | 32.70 | 110,659,496 | -3.25(-9.04%) |
Apr 25, 2011 | 35.88 | 36.43 | 35.43 | 35.95 | 69,742,440 | -0.08(-0.22%) |
Apr 21, 2011 | 34.88 | 36.05 | 34.80 | 36.03 | 36,958,040 | +1.11(+3.19%) |
Apr 20, 2011 | 34.77 | 35.07 | 34.20 | 34.92 | 29,531,892 | +0.41(+1.19%) |
Apr 19, 2011 | 33.40 | 34.61 | 33.12 | 34.51 | 36,087,720 | +1.17(+3.52%) |
Apr 18, 2011 | 33.14 | 33.45 | 32.57 | 33.33 | 21,764,896 | -0.31(-0.92%) |
Apr 15, 2011 | 33.80 | 33.85 | 33.32 | 33.64 | 21,943,802 | -0.18(-0.52%) |
Apr 14, 2011 | 34.00 | 34.35 | 33.39 | 33.82 | 35,947,848 | -0.29(-0.85%) |
Apr 13, 2011 | 33.78 | 34.12 | 33.18 | 34.11 | 30,430,280 | +0.69(+2.06%) |
Apr 12, 2011 | 32.12 | 33.42 | 32.06 | 33.42 | 40,469,728 | +0.82(+2.52%) |
Apr 11, 2011 | 33.25 | 33.67 | 32.35 | 32.59 | 31,331,088 | -0.96(-2.85%) |
Apr 08, 2011 | 33.71 | 34.24 | 33.24 | 33.55 | 38,625,668 | +0.13(+0.38%) |
Apr 07, 2011 | 33.63 | 33.78 | 33.00 | 33.42 | 41,850,884 | -0.86(-2.50%) |
Apr 06, 2011 | 35.43 | 35.55 | 34.05 | 34.28 | 40,229,104 | -0.61(-1.74%) |
Apr 05, 2011 | 34.94 | 35.52 | 34.61 | 34.89 | 26,569,122 | -0.07(-0.20%) |
Apr 04, 2011 | 34.98 | 35.32 | 34.68 | 34.96 | 24,021,716 | +0.38(+1.09%) |
Apr 01, 2011 | 34.43 | 34.92 | 34.34 | 34.58 | 37,817,604 | +0.62(+1.81%) |
Mar 31, 2011 | 33.90 | 34.24 | 33.58 | 33.97 | 24,822,230 | -0.02(-0.07%) |
Mar 30, 2011 | 33.99 | 34.60 | 33.87 | 33.99 | 27,037,288 | +0.08(+0.24%) |
Mar 29, 2011 | 34.00 | 34.13 | 33.57 | 33.91 | 26,824,908 | +0.01(+0.03%) |
Mar 28, 2011 | 33.36 | 34.47 | 33.33 | 33.90 | 51,269,336 | +1.04(+3.18%) |
Mar 25, 2011 | 32.42 | 33.14 | 32.37 | 32.86 | 30,238,472 | +0.13(+0.38%) |
Mar 24, 2011 | 33.14 | 33.30 | 32.33 | 32.73 | 43,991,976 | +0.01(+0.03%) |
Mar 23, 2011 | 31.72 | 32.86 | 31.23 | 32.72 | 57,878,300 | +1.10(+3.46%) |
Mar 22, 2011 | 31.54 | 31.81 | 31.14 | 31.63 | 46,894,804 | +1.22(+4.02%) |
Mar 21, 2011 | 30.56 | 30.95 | 29.65 | 30.41 | 32,549,040 | +0.49(+1.64%) |
Mar 18, 2011 | 30.51 | 30.63 | 29.62 | 29.91 | 38,372,640 | -0.64(-2.10%) |
Mar 17, 2011 | 30.99 | 31.38 | 30.41 | 30.56 | 28,706,732 | +0.01(+0.03%) |
Mar 16, 2011 | 31.58 | 31.91 | 30.32 | 30.55 | 59,452,180 | -0.47(-1.51%) |
Mar 15, 2011 | 28.93 | 31.31 | 28.86 | 31.02 | 76,690,608 | +2.27(+7.91%) |
Mar 14, 2011 | 29.03 | 29.57 | 28.40 | 28.74 | 29,913,708 | -0.48(-1.63%) |
Mar 11, 2011 | 28.89 | 29.32 | 28.59 | 29.22 | 36,008,140 | +0.65(+2.26%) |
Mar 10, 2011 | 27.30 | 29.11 | 26.98 | 28.57 | 69,878,592 | +1.00(+3.64%) |
Mar 09, 2011 | 27.90 | 28.49 | 27.30 | 27.57 | 50,234,936 | -0.35(-1.26%) |
Mar 08, 2011 | 28.60 | 28.89 | 27.77 | 27.92 | 67,931,032 | -1.71(-5.76%) |
Mar 07, 2011 | 30.68 | 30.70 | 29.18 | 29.63 | 37,128,376 | -0.47(-1.58%) |
Mar 04, 2011 | 29.11 | 30.18 | 29.11 | 30.10 | 44,178,300 | +1.05(+3.61%) |
Mar 03, 2011 | 29.50 | 29.58 | 28.62 | 29.05 | 35,262,672 | -0.12(-0.42%) |
Mar 02, 2011 | 29.29 | 29.64 | 28.82 | 29.18 | 33,028,518 | -0.06(-0.20%) |
Mar 01, 2011 | 29.46 | 29.64 | 28.68 | 29.23 | 39,838,540 | -0.29(-0.99%) |
Feb 28, 2011 | 30.55 | 30.62 | 29.00 | 29.52 | 40,523,732 | -0.82(-2.72%) |
Feb 25, 2011 | 30.66 | 31.07 | 30.15 | 30.35 | 29,498,174 | -0.39(-1.27%) |
Feb 24, 2011 | 30.36 | 30.91 | 30.04 | 30.74 | 31,628,672 | +0.57(+1.88%) |
Feb 23, 2011 | 30.79 | 31.13 | 29.34 | 30.17 | 68,933,088 | -1.49(-4.69%) |
Feb 22, 2011 | 32.20 | 32.77 | 31.53 | 31.66 | 55,373,364 | -1.99(-5.91%) |
Feb 18, 2011 | 33.97 | 34.05 | 33.06 | 33.64 | 32,145,258 | -0.02(-0.05%) |
Feb 17, 2011 | 33.70 | 34.54 | 33.44 | 33.66 | 39,449,184 | -0.30(-0.88%) |
Feb 16, 2011 | 34.67 | 34.98 | 33.76 | 33.96 | 45,554,680 | -0.44(-1.27%) |
Feb 15, 2011 | 34.78 | 34.95 | 34.00 | 34.40 | 47,936,460 | -0.97(-2.73%) |
Feb 14, 2011 | 33.67 | 35.36 | 33.51 | 35.36 | 78,463,600 | +2.35(+7.13%) |
Feb 11, 2011 | 32.03 | 33.09 | 31.99 | 33.01 | 46,342,196 | +1.12(+3.53%) |
Feb 10, 2011 | 31.57 | 32.14 | 31.47 | 31.89 | 21,756,560 | +0.13(+0.41%) |
Feb 09, 2011 | 31.04 | 32.00 | 31.04 | 31.76 | 28,957,620 | +0.67(+2.14%) |
Feb 08, 2011 | 31.18 | 31.20 | 30.88 | 31.09 | 17,367,328 | -0.06(-0.18%) |
Feb 07, 2011 | 31.83 | 31.83 | 31.12 | 31.15 | 25,432,294 | -0.29(-0.93%) |
Feb 04, 2011 | 30.42 | 31.57 | 30.29 | 31.44 | 44,269,988 | +1.23(+4.06%) |
Feb 03, 2011 | 30.15 | 30.47 | 29.96 | 30.21 | 21,245,112 | +0.03(+0.11%) |
Feb 02, 2011 | 29.82 | 30.52 | 29.75 | 30.18 | 33,357,820 | -0.23(-0.77%) |
Feb 01, 2011 | 30.66 | 30.97 | 30.29 | 30.41 | 28,660,176 | -0.17(-0.55%) |
Jan 31, 2011 | 30.44 | 30.93 | 30.04 | 30.58 | 40,950,460 | -0.56(-1.79%) |
Jan 28, 2011 | 30.24 | 31.14 | 29.81 | 31.14 | 62,801,716 | +1.02(+3.37%) |
Jan 27, 2011 | 29.59 | 30.26 | 29.23 | 30.12 | 128,914,416 | +3.98(+15.21%) |
Jan 26, 2011 | 26.77 | 26.80 | 25.98 | 26.15 | 58,307,420 | -0.53(-1.99%) |
Jan 25, 2011 | 26.14 | 26.69 | 25.94 | 26.68 | 21,464,456 | +0.40(+1.51%) |
Jan 24, 2011 | 25.71 | 26.35 | 25.15 | 26.28 | 26,971,566 | +0.27(+1.03%) |
Jan 21, 2011 | 26.41 | 26.51 | 25.96 | 26.01 | 24,919,992 | -0.42(-1.57%) |
Jan 20, 2011 | 26.69 | 26.89 | 25.90 | 26.43 | 38,230,660 | -0.84(-3.08%) |
Jan 19, 2011 | 27.54 | 27.69 | 27.00 | 27.27 | 21,741,566 | -0.40(-1.45%) |
Jan 18, 2011 | 27.35 | 27.83 | 27.08 | 27.67 | 18,580,288 | +0.31(+1.15%) |
Jan 14, 2011 | 27.26 | 27.61 | 26.97 | 27.35 | 19,593,784 | -0.00(-0.01%) |
Jan 13, 2011 | 26.92 | 27.48 | 26.71 | 27.36 | 29,898,896 | +0.37(+1.37%) |
Jan 12, 2011 | 26.86 | 27.00 | 26.39 | 26.99 | 21,098,672 | +0.32(+1.21%) |
Jan 11, 2011 | 27.06 | 27.33 | 26.54 | 26.66 | 32,544,846 | -0.18(-0.65%) |
Jan 10, 2011 | 25.67 | 26.85 | 25.60 | 26.84 | 43,680,076 | +1.23(+4.79%) |
Jan 07, 2011 | 25.52 | 25.79 | 25.20 | 25.61 | 22,156,596 | +0.19(+0.74%) |
Jan 06, 2011 | 25.17 | 25.67 | 25.09 | 25.43 | 31,991,252 | -0.25(-0.97%) |
Jan 05, 2011 | 25.88 | 26.11 | 25.53 | 25.68 | 31,805,206 | -0.23(-0.90%) |
Jan 04, 2011 | 25.91 | 26.41 | 25.47 | 25.91 | 44,061,652 | +0.42(+1.66%) |
Jan 03, 2011 | 25.00 | 25.84 | 24.79 | 25.49 | 39,955,788 | +0.39(+1.54%) |
Dec 31, 2010 | 25.58 | 25.68 | 25.08 | 25.10 | 21,584,416 | -0.59(-2.28%) |
Dec 30, 2010 | 25.71 | 25.76 | 25.53 | 25.69 | 14,742,979 | -0.07(-0.26%) |
Dec 29, 2010 | 26.29 | 26.36 | 25.74 | 25.75 | 19,398,784 | -0.49(-1.85%) |
Dec 28, 2010 | 25.59 | 26.34 | 25.50 | 26.24 | 27,214,662 | +0.52(+2.03%) |
Dec 27, 2010 | 25.74 | 25.83 | 25.39 | 25.72 | 26,186,396 | -0.65(-2.48%) |
Dec 23, 2010 | 26.48 | 26.48 | 25.94 | 26.37 | 21,024,192 | -0.11(-0.42%) |
Dec 22, 2010 | 26.73 | 27.11 | 26.37 | 26.48 | 29,174,116 | -0.13(-0.48%) |
Dec 21, 2010 | 25.81 | 26.64 | 25.64 | 26.61 | 40,602,560 | +1.17(+4.60%) |
Dec 20, 2010 | 25.83 | 25.86 | 25.22 | 25.44 | 32,616,036 | -0.28(-1.09%) |
Dec 17, 2010 | 26.15 | 26.36 | 25.66 | 25.72 | 103,407,224 | -0.23(-0.90%) |
Dec 16, 2010 | 25.51 | 26.10 | 25.47 | 25.95 | 34,079,372 | +0.45(+1.76%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.08 | 25.50 | 44,368,328 | +0.01(+0.03%) |
Dec 14, 2010 | 25.88 | 26.10 | 25.30 | 25.49 | 63,530,556 | -0.76(-2.91%) |
Dec 13, 2010 | 27.51 | 27.52 | 26.07 | 26.26 | 50,046,652 | -1.55(-5.56%) |
Dec 10, 2010 | 28.20 | 28.28 | 27.50 | 27.80 | 47,543,128 | +0.51(+1.87%) |
Dec 09, 2010 | 27.14 | 27.45 | 26.51 | 27.29 | 46,707,756 | +0.40(+1.50%) |
Dec 08, 2010 | 26.44 | 26.93 | 25.91 | 26.89 | 73,343,600 | -0.23(-0.83%) |
Dec 07, 2010 | 28.18 | 28.49 | 27.07 | 27.12 | 48,959,840 | -0.52(-1.89%) |
Dec 06, 2010 | 26.70 | 27.67 | 26.61 | 27.64 | 47,774,480 | +1.15(+4.32%) |
Dec 03, 2010 | 27.82 | 27.89 | 26.37 | 26.49 | 62,869,288 | -1.14(-4.12%) |
Dec 02, 2010 | 27.75 | 28.06 | 27.33 | 27.63 | 59,804,968 | -0.96(-3.36%) |
Dec 01, 2010 | 29.69 | 29.89 | 28.27 | 28.59 | 74,711,704 | -0.82(-2.80%) |
Nov 30, 2010 | 28.29 | 29.54 | 27.94 | 29.41 | 83,169,840 | +1.00(+3.51%) |
Nov 29, 2010 | 27.72 | 28.57 | 27.50 | 28.42 | 49,269,412 | +1.00(+3.66%) |
Nov 26, 2010 | 26.91 | 27.50 | 26.83 | 27.41 | 21,293,348 | +0.45(+1.66%) |
Nov 24, 2010 | 27.27 | 26.97 | 26.97 | 26.97 | 28,205,484 | +0.15(+0.56%) |
Nov 23, 2010 | 26.60 | 27.44 | 26.58 | 26.82 | 47,707,980 | -0.09(-0.32%) |
Nov 22, 2010 | 25.87 | 26.96 | 25.86 | 26.90 | 71,773,192 | +2.18(+8.83%) |
Nov 19, 2010 | 24.05 | 24.75 | 23.97 | 24.72 | 22,609,144 | +0.67(+2.80%) |
Nov 18, 2010 | 24.23 | 24.40 | 24.00 | 24.05 | 17,774,840 | +0.24(+0.99%) |
Nov 17, 2010 | 23.53 | 24.07 | 23.43 | 23.81 | 18,810,904 | +0.18(+0.77%) |
Nov 16, 2010 | 23.82 | 24.18 | 23.37 | 23.63 | 27,365,056 | -0.41(-1.72%) |
Nov 15, 2010 | 24.56 | 24.79 | 23.95 | 24.04 | 31,976,180 | -0.67(-2.72%) |
Nov 12, 2010 | 24.94 | 25.27 | 24.30 | 24.71 | 29,193,366 | -0.31(-1.22%) |
Nov 11, 2010 | 24.99 | 25.53 | 24.79 | 25.02 | 29,416,966 | -0.25(-0.98%) |
Nov 10, 2010 | 24.29 | 25.32 | 24.09 | 25.27 | 38,529,868 | +0.92(+3.76%) |
Nov 09, 2010 | 24.25 | 24.99 | 24.20 | 24.35 | 40,293,012 | +0.19(+0.79%) |
Nov 08, 2010 | 23.83 | 24.36 | 23.61 | 24.16 | 28,799,154 | +0.15(+0.61%) |
Nov 05, 2010 | 24.41 | 24.42 | 23.84 | 24.01 | 22,007,026 | +0.04(+0.17%) |
Nov 04, 2010 | 24.76 | 24.78 | 23.80 | 23.97 | 40,845,860 | -0.52(-2.12%) |
Nov 03, 2010 | 24.66 | 24.86 | 24.15 | 24.49 | 27,376,404 | -0.02(-0.09%) |
Nov 02, 2010 | 23.81 | 24.77 | 23.79 | 24.52 | 38,185,712 | +0.61(+2.53%) |
Nov 01, 2010 | 24.85 | 24.86 | 23.67 | 23.91 | 34,467,664 | -0.89(-3.57%) |
Oct 29, 2010 | 24.99 | 25.11 | 24.19 | 24.80 | 41,610,212 | -0.30(-1.21%) |
Oct 28, 2010 | 25.57 | 25.60 | 24.72 | 25.10 | 26,391,868 | -0.40(-1.57%) |
Oct 27, 2010 | 25.61 | 26.39 | 25.08 | 25.50 | 64,723,684 | +1.67(+6.99%) |
Oct 25, 2010 | 24.18 | 24.26 | 23.58 | 23.83 | 25,680,164 | -0.18(-0.75%) |
Oct 22, 2010 | 23.87 | 24.50 | 23.71 | 24.01 | 49,300,296 | -0.66(-2.66%) |
Oct 21, 2010 | 24.22 | 24.99 | 23.80 | 24.67 | 111,663,760 | +2.79(+12.76%) |
Oct 20, 2010 | 21.43 | 22.25 | 21.14 | 21.88 | 61,876,100 | +0.55(+2.56%) |
Oct 19, 2010 | 21.47 | 21.78 | 21.05 | 21.33 | 25,633,558 | -0.52(-2.40%) |
Oct 18, 2010 | 22.34 | 22.38 | 21.72 | 21.86 | 19,976,292 | -0.39(-1.75%) |
Oct 15, 2010 | 21.93 | 22.26 | 21.72 | 22.25 | 24,092,822 | +0.42(+1.92%) |
Oct 14, 2010 | 21.99 | 22.39 | 21.65 | 21.83 | 21,929,424 | -0.26(-1.18%) |
Oct 13, 2010 | 22.59 | 22.79 | 22.00 | 22.09 | 22,962,266 | -0.11(-0.50%) |
Oct 12, 2010 | 21.96 | 22.26 | 21.64 | 22.20 | 25,448,870 | +0.24(+1.11%) |
Oct 11, 2010 | 21.53 | 22.35 | 21.46 | 21.96 | 28,527,036 | +0.58(+2.71%) |
Oct 08, 2010 | 21.72 | 21.86 | 21.15 | 21.38 | 24,392,738 | -0.26(-1.18%) |
Oct 07, 2010 | 21.52 | 22.01 | 21.26 | 21.63 | 28,768,710 | +0.17(+0.77%) |
Oct 06, 2010 | 22.07 | 22.68 | 21.21 | 21.47 | 47,487,716 | -0.84(-3.77%) |
Oct 05, 2010 | 22.79 | 22.86 | 22.03 | 22.31 | 41,052,508 | -0.03(-0.15%) |
Oct 04, 2010 | 21.86 | 22.68 | 21.65 | 22.34 | 47,406,320 | +0.25(+1.12%) |
Oct 01, 2010 | 22.94 | 22.96 | 21.97 | 22.09 | 58,960,828 | -1.07(-4.62%) |
Sep 30, 2010 | 24.55 | 24.91 | 23.13 | 23.17 | 72,001,864 | -1.21(-4.96%) |
Sep 29, 2010 | 22.91 | 24.39 | 22.89 | 24.38 | 54,485,128 | +1.25(+5.42%) |
Sep 28, 2010 | 23.55 | 23.57 | 22.78 | 23.12 | 38,302,544 | -0.45(-1.90%) |
Sep 27, 2010 | 22.93 | 23.74 | 22.77 | 23.57 | 41,696,500 | +0.40(+1.71%) |
Sep 24, 2010 | 23.45 | 23.87 | 23.00 | 23.17 | 65,346,844 | +0.25(+1.08%) |
Sep 23, 2010 | 22.68 | 23.39 | 22.63 | 22.92 | 81,962,032 | +0.51(+2.26%) |
Sep 22, 2010 | 21.44 | 22.42 | 21.33 | 22.42 | 62,319,004 | +1.39(+6.61%) |
Sep 21, 2010 | 20.50 | 21.23 | 20.44 | 21.03 | 32,460,412 | +0.62(+3.02%) |
Sep 20, 2010 | 20.29 | 20.57 | 20.00 | 20.41 | 37,009,312 | +0.35(+1.73%) |
Sep 17, 2010 | 20.34 | 20.35 | 20.00 | 20.07 | 23,199,434 | -0.38(-1.86%) |
Sep 15, 2010 | 20.94 | 20.94 | 20.37 | 20.45 | 24,115,824 | -0.50(-2.41%) |
Sep 14, 2010 | 21.10 | 21.27 | 20.87 | 20.95 | 20,414,022 | -0.18(-0.87%) |
Sep 13, 2010 | 21.34 | 21.42 | 21.00 | 21.13 | 23,406,752 | +0.25(+1.22%) |
Sep 10, 2010 | 20.95 | 20.98 | 20.63 | 20.88 | 18,477,990 | +0.07(+0.33%) |
Sep 09, 2010 | 21.19 | 21.39 | 20.69 | 20.81 | 27,959,294 | -0.05(-0.22%) |
Sep 08, 2010 | 20.51 | 21.11 | 20.48 | 20.86 | 38,979,968 | +0.60(+2.97%) |
Sep 07, 2010 | 19.70 | 20.42 | 19.66 | 20.26 | 32,399,708 | +0.47(+2.39%) |
Sep 03, 2010 | 20.00 | 20.36 | 19.72 | 19.78 | 34,819,140 | +0.07(+0.35%) |
Sep 02, 2010 | 19.19 | 19.80 | 18.94 | 19.71 | 36,799,860 | +0.44(+2.29%) |