Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.13 | 38.60 | 37.67 | 37.67 | 46,184,900 | -1.14(-2.94%) |
Sep 29, 2011 | 39.43 | 39.48 | 38.02 | 38.81 | 35,521,980 | +0.37(+0.95%) |
Sep 28, 2011 | 39.81 | 40.18 | 38.36 | 38.44 | 35,863,396 | -1.30(-3.27%) |
Sep 27, 2011 | 40.33 | 40.77 | 39.51 | 39.74 | 50,459,084 | +0.57(+1.46%) |
Sep 26, 2011 | 38.07 | 39.25 | 37.31 | 39.17 | 53,420,776 | +1.38(+3.65%) |
Sep 23, 2011 | 37.71 | 38.36 | 37.58 | 37.79 | 50,939,296 | -0.41(-1.08%) |
Sep 22, 2011 | 39.06 | 39.08 | 37.51 | 38.20 | 58,948,520 | -2.29(-5.64%) |
Sep 21, 2011 | 42.13 | 42.29 | 40.45 | 40.49 | 41,400,540 | -1.76(-4.16%) |
Sep 20, 2011 | 42.71 | 43.24 | 42.18 | 42.25 | 31,072,574 | -0.26(-0.62%) |
Sep 19, 2011 | 42.14 | 42.90 | 41.69 | 42.51 | 32,042,618 | -0.68(-1.58%) |
Sep 16, 2011 | 43.46 | 43.62 | 42.70 | 43.19 | 35,781,208 | -0.10(-0.22%) |
Sep 15, 2011 | 42.97 | 43.33 | 42.61 | 43.29 | 27,025,212 | +0.84(+1.99%) |
Sep 14, 2011 | 42.18 | 43.04 | 41.35 | 42.45 | 40,082,208 | +0.52(+1.24%) |
Sep 13, 2011 | 42.00 | 42.22 | 41.16 | 41.93 | 43,980,768 | +0.12(+0.28%) |
Sep 12, 2011 | 40.89 | 41.90 | 40.62 | 41.81 | 40,164,060 | +0.20(+0.47%) |
Sep 09, 2011 | 42.47 | 42.68 | 41.31 | 41.61 | 54,642,000 | -1.42(-3.31%) |
Sep 08, 2011 | 43.33 | 43.97 | 42.79 | 43.04 | 28,830,956 | -0.51(-1.16%) |
Sep 07, 2011 | 42.78 | 43.57 | 42.72 | 43.54 | 28,845,278 | +1.54(+3.66%) |
Sep 06, 2011 | 41.11 | 42.07 | 40.77 | 42.00 | 30,170,730 | -0.46(-1.09%) |
Sep 02, 2011 | 42.52 | 42.90 | 42.10 | 42.47 | 32,519,926 | -1.22(-2.79%) |
Sep 01, 2011 | 44.09 | 44.67 | 43.58 | 43.68 | 33,205,232 | -0.33(-0.76%) |
Aug 31, 2011 | 44.09 | 44.66 | 43.60 | 44.02 | 38,162,536 | +0.33(+0.75%) |
Aug 30, 2011 | 43.14 | 43.99 | 42.79 | 43.69 | 30,934,940 | +0.26(+0.59%) |
Aug 29, 2011 | 42.87 | 43.49 | 42.54 | 43.43 | 55,424,508 | +1.23(+2.92%) |
Aug 26, 2011 | 40.99 | 42.39 | 40.47 | 42.20 | 37,169,232 | +0.80(+1.94%) |
Aug 25, 2011 | 42.59 | 42.84 | 41.18 | 41.40 | 41,751,744 | -0.89(-2.11%) |
Aug 24, 2011 | 41.80 | 42.37 | 41.43 | 42.29 | 29,421,516 | +0.25(+0.59%) |
Aug 23, 2011 | 40.49 | 42.07 | 40.22 | 42.04 | 55,906,220 | +1.81(+4.51%) |
Aug 22, 2011 | 41.79 | 41.81 | 40.08 | 40.23 | 38,253,116 | -0.33(-0.81%) |
Aug 19, 2011 | 40.65 | 41.99 | 40.40 | 40.56 | 42,600,988 | -0.73(-1.77%) |
Aug 18, 2011 | 42.46 | 42.56 | 40.82 | 41.29 | 58,079,612 | -2.54(-5.79%) |
Aug 17, 2011 | 44.14 | 44.63 | 43.54 | 43.83 | 33,781,708 | +0.17(+0.40%) |
Aug 16, 2011 | 43.82 | 44.28 | 43.15 | 43.65 | 46,694,656 | -0.74(-1.66%) |
Aug 15, 2011 | 43.51 | 44.47 | 43.50 | 44.39 | 45,704,036 | +1.45(+3.38%) |
Aug 12, 2011 | 43.26 | 43.51 | 42.66 | 42.94 | 41,405,532 | +0.31(+0.74%) |
Aug 11, 2011 | 40.79 | 43.26 | 40.54 | 42.63 | 65,345,880 | +2.10(+5.19%) |
Aug 10, 2011 | 41.43 | 42.18 | 40.36 | 40.52 | 76,960,216 | -1.45(-3.45%) |
Aug 09, 2011 | 43.22 | 42.00 | 39.18 | 41.97 | 78,590,064 | +2.03(+5.09%) |
Aug 08, 2011 | 41.88 | 42.57 | 39.76 | 39.94 | 87,299,664 | -3.71(-8.51%) |
Aug 05, 2011 | 44.61 | 44.99 | 41.35 | 43.65 | 103,556,288 | -0.42(-0.96%) |
Aug 04, 2011 | 46.44 | 46.49 | 43.78 | 44.08 | 85,026,888 | -3.24(-6.85%) |
Aug 03, 2011 | 47.66 | 47.69 | 46.20 | 47.32 | 55,456,296 | -0.28(-0.58%) |
Aug 02, 2011 | 48.68 | 49.19 | 47.58 | 47.59 | 42,414,048 | -1.36(-2.78%) |
Aug 01, 2011 | 49.89 | 49.92 | 48.50 | 48.96 | 34,282,616 | -0.07(-0.14%) |
Jul 29, 2011 | 48.86 | 49.46 | 48.71 | 49.03 | 27,032,362 | -0.49(-1.00%) |
Jul 28, 2011 | 49.53 | 50.14 | 49.42 | 49.52 | 30,491,612 | -0.20(-0.41%) |
Jul 27, 2011 | 50.33 | 50.44 | 49.57 | 49.72 | 37,088,424 | -0.96(-1.89%) |
Jul 26, 2011 | 50.89 | 51.15 | 50.50 | 50.68 | 26,460,516 | -0.24(-0.48%) |
Jul 25, 2011 | 50.50 | 51.28 | 50.42 | 50.92 | 24,143,692 | -0.21(-0.40%) |
Jul 22, 2011 | 51.10 | 51.19 | 51.01 | 51.13 | 17,932,200 | +0.26(+0.50%) |
Jul 21, 2011 | 50.19 | 50.94 | 50.16 | 50.87 | 27,072,388 | +0.98(+1.97%) |
Jul 20, 2011 | 50.23 | 50.25 | 49.80 | 49.89 | 16,400,940 | -0.12(-0.25%) |
Jul 19, 2011 | 49.48 | 50.06 | 49.44 | 50.02 | 30,496,768 | +0.89(+1.82%) |
Jul 18, 2011 | 49.08 | 49.21 | 48.73 | 49.12 | 31,751,404 | -0.17(-0.34%) |
Jul 15, 2011 | 48.55 | 49.35 | 48.51 | 49.29 | 42,675,064 | +1.29(+2.69%) |
Jul 14, 2011 | 48.82 | 48.92 | 47.94 | 48.00 | 35,229,372 | -0.32(-0.66%) |
Jul 13, 2011 | 48.18 | 49.01 | 48.13 | 48.32 | 31,441,170 | +0.36(+0.75%) |
Jul 12, 2011 | 47.94 | 48.62 | 47.90 | 47.96 | 32,037,960 | -0.18(-0.37%) |
Jul 11, 2011 | 48.60 | 48.61 | 47.95 | 48.14 | 29,852,990 | -1.17(-2.37%) |
Jul 08, 2011 | 48.86 | 49.31 | 48.79 | 49.31 | 26,713,418 | -0.42(-0.84%) |
Jul 07, 2011 | 49.65 | 49.80 | 49.28 | 49.73 | 27,793,834 | +0.74(+1.51%) |
Jul 06, 2011 | 48.97 | 49.06 | 48.55 | 48.99 | 17,099,578 | -0.09(-0.18%) |
Jul 05, 2011 | 48.84 | 49.30 | 48.72 | 49.08 | 24,456,072 | +0.30(+0.62%) |
Jul 01, 2011 | 48.22 | 48.83 | 47.81 | 48.78 | 23,216,470 | +0.46(+0.94%) |
Jun 30, 2011 | 47.78 | 48.37 | 47.77 | 48.32 | 30,278,560 | +0.71(+1.48%) |
Jun 29, 2011 | 47.22 | 47.94 | 46.99 | 47.62 | 33,247,538 | +0.55(+1.17%) |
Jun 28, 2011 | 46.13 | 47.08 | 46.09 | 47.06 | 24,727,858 | +1.33(+2.92%) |
Jun 27, 2011 | 45.33 | 46.01 | 45.22 | 45.73 | 30,710,674 | +0.24(+0.54%) |
Jun 24, 2011 | 46.37 | 46.47 | 45.42 | 45.49 | 26,611,424 | -0.88(-1.89%) |
Jun 23, 2011 | 45.88 | 46.44 | 45.18 | 46.37 | 70,879,280 | -0.51(-1.09%) |
Jun 22, 2011 | 46.87 | 47.51 | 46.72 | 46.88 | 28,944,118 | -0.13(-0.29%) |
Jun 21, 2011 | 46.42 | 47.24 | 46.38 | 47.01 | 36,169,980 | +0.92(+1.99%) |
Jun 20, 2011 | 45.89 | 46.21 | 45.88 | 46.10 | 27,072,406 | +0.12(+0.27%) |
Jun 17, 2011 | 46.49 | 46.57 | 45.67 | 45.97 | 42,741,684 | -0.12(-0.25%) |
Jun 16, 2011 | 46.04 | 46.51 | 45.62 | 46.09 | 39,541,232 | +0.07(+0.15%) |
Jun 15, 2011 | 46.53 | 46.95 | 45.76 | 46.02 | 55,779,660 | -1.08(-2.29%) |
Jun 14, 2011 | 46.71 | 47.33 | 46.70 | 47.10 | 35,805,724 | +0.98(+2.13%) |
Jun 13, 2011 | 46.88 | 47.22 | 45.67 | 46.11 | 43,432,376 | -0.74(-1.58%) |
Jun 10, 2011 | 47.41 | 47.51 | 46.77 | 46.85 | 32,817,734 | -0.93(-1.94%) |
Jun 09, 2011 | 47.38 | 48.04 | 47.28 | 47.78 | 27,032,232 | +0.64(+1.36%) |
Jun 08, 2011 | 47.15 | 47.72 | 47.04 | 47.14 | 39,215,912 | +0.14(+0.30%) |
Jun 07, 2011 | 47.38 | 47.65 | 46.92 | 47.00 | 30,097,156 | +0.00(+0.00%) |
Jun 06, 2011 | 47.98 | 48.18 | 46.90 | 47.00 | 36,682,124 | -1.09(-2.26%) |
Jun 03, 2011 | 47.35 | 48.55 | 47.26 | 48.09 | 35,024,448 | +0.48(+1.01%) |
May 24, 2011 | 47.42 | 48.13 | 47.41 | 47.61 | 38,907,112 | +0.66(+1.42%) |
May 23, 2011 | 46.85 | 47.20 | 46.64 | 46.94 | 31,758,050 | -0.74(-1.55%) |
May 20, 2011 | 47.70 | 48.09 | 47.10 | 47.68 | 42,342,764 | -0.06(-0.12%) |
May 19, 2011 | 47.95 | 48.15 | 47.34 | 47.74 | 30,555,010 | +0.01(+0.01%) |
May 18, 2011 | 47.00 | 48.07 | 46.82 | 47.73 | 40,431,040 | +0.95(+2.02%) |
May 17, 2011 | 46.57 | 47.01 | 46.18 | 46.79 | 47,125,832 | +0.00(+0.00%) |
May 16, 2011 | 46.95 | 47.75 | 46.67 | 46.79 | 44,048,704 | -0.36(-0.76%) |
May 13, 2011 | 47.60 | 47.82 | 46.73 | 47.15 | 57,335,908 | -0.23(-0.49%) |
May 12, 2011 | 47.22 | 47.76 | 46.50 | 47.38 | 60,834,176 | -0.07(-0.15%) |
May 11, 2011 | 48.56 | 48.61 | 47.10 | 47.45 | 64,537,340 | -1.41(-2.89%) |
May 10, 2011 | 48.62 | 49.09 | 48.25 | 48.86 | 27,806,158 | +0.23(+0.47%) |
May 09, 2011 | 48.02 | 48.86 | 47.93 | 48.63 | 37,917,276 | +0.84(+1.75%) |
May 06, 2011 | 48.13 | 48.85 | 47.27 | 47.79 | 55,133,940 | +0.21(+0.44%) |
May 05, 2011 | 47.86 | 48.34 | 47.02 | 47.58 | 69,630,232 | -1.01(-2.08%) |
May 04, 2011 | 49.36 | 49.37 | 48.17 | 48.59 | 46,560,760 | -0.88(-1.77%) |
May 03, 2011 | 50.35 | 50.46 | 49.03 | 49.47 | 44,991,532 | -1.27(-2.51%) |
May 02, 2011 | 50.62 | 50.78 | 50.42 | 50.74 | 27,800,322 | -0.68(-1.33%) |
Apr 29, 2011 | 50.68 | 51.44 | 50.66 | 51.42 | 15,539,050 | +0.75(+1.49%) |
Apr 28, 2011 | 50.50 | 50.82 | 50.19 | 50.67 | 23,473,520 | -0.01(-0.01%) |
Apr 27, 2011 | 50.90 | 50.92 | 49.82 | 50.67 | 29,294,500 | -0.03(-0.05%) |
Apr 26, 2011 | 50.35 | 50.78 | 50.14 | 50.70 | 14,394,836 | +0.50(+0.99%) |
Apr 25, 2011 | 50.44 | 50.51 | 49.89 | 50.20 | 11,075,704 | -0.26(-0.52%) |
Apr 21, 2011 | 50.34 | 50.60 | 50.10 | 50.46 | 19,793,964 | +0.23(+0.46%) |
Apr 20, 2011 | 50.02 | 50.26 | 49.79 | 50.23 | 35,128,112 | +1.16(+2.36%) |
Apr 19, 2011 | 48.55 | 49.20 | 48.53 | 49.08 | 23,573,844 | +0.49(+1.01%) |
Apr 18, 2011 | 48.58 | 48.81 | 48.04 | 48.58 | 31,377,440 | -0.73(-1.49%) |
Apr 15, 2011 | 49.04 | 49.39 | 48.67 | 49.32 | 23,899,686 | +0.40(+0.82%) |
Apr 14, 2011 | 48.32 | 49.06 | 48.14 | 48.92 | 32,356,994 | +0.33(+0.68%) |
Apr 13, 2011 | 48.83 | 48.99 | 48.21 | 48.58 | 42,010,496 | +0.26(+0.54%) |
Apr 12, 2011 | 49.36 | 49.39 | 48.11 | 48.33 | 59,618,284 | -1.61(-3.22%) |
Apr 11, 2011 | 50.96 | 51.05 | 49.75 | 49.93 | 27,693,752 | -1.00(-1.97%) |
Apr 08, 2011 | 51.13 | 51.36 | 50.65 | 50.94 | 29,963,760 | +0.18(+0.35%) |
Apr 07, 2011 | 50.66 | 50.97 | 50.30 | 50.76 | 23,201,316 | +0.00(+0.00%) |
Apr 06, 2011 | 51.56 | 51.69 | 50.53 | 50.76 | 25,786,036 | -0.54(-1.05%) |
Apr 05, 2011 | 51.10 | 51.58 | 51.04 | 51.29 | 30,243,694 | +0.15(+0.30%) |
Apr 04, 2011 | 51.34 | 51.47 | 51.07 | 51.14 | 11,701,129 | +0.03(+0.06%) |
Apr 01, 2011 | 51.40 | 51.56 | 50.97 | 51.11 | 20,229,174 | +0.15(+0.30%) |
Mar 31, 2011 | 51.39 | 51.73 | 50.94 | 50.96 | 29,509,400 | -0.17(-0.32%) |
Mar 30, 2011 | 51.12 | 51.12 | 51.12 | 51.12 | 29,807,054 | +0.35(+0.69%) |
Mar 29, 2011 | 50.09 | 50.87 | 49.92 | 50.77 | 26,544,236 | +0.61(+1.22%) |
Mar 28, 2011 | 50.16 | 50.73 | 50.05 | 50.16 | 22,141,098 | -0.12(-0.24%) |
Mar 25, 2011 | 49.88 | 50.41 | 49.70 | 50.28 | 18,230,208 | +0.45(+0.90%) |
Mar 24, 2011 | 49.85 | 49.92 | 49.29 | 49.83 | 24,093,368 | +0.18(+0.36%) |
Mar 23, 2011 | 49.51 | 49.82 | 49.19 | 49.65 | 15,801,623 | +0.13(+0.26%) |
Mar 22, 2011 | 49.65 | 49.81 | 49.36 | 49.52 | 15,677,913 | -0.11(-0.22%) |
Mar 21, 2011 | 49.52 | 49.65 | 49.41 | 49.63 | 26,863,540 | +1.46(+3.04%) |
Mar 18, 2011 | 48.99 | 49.11 | 48.11 | 48.17 | 37,863,000 | -0.23(-0.47%) |
Mar 17, 2011 | 47.89 | 48.64 | 47.57 | 48.40 | 32,883,928 | +1.19(+2.52%) |
Mar 16, 2011 | 47.87 | 48.28 | 46.47 | 47.21 | 49,701,380 | -0.52(-1.09%) |
Mar 15, 2011 | 47.51 | 48.15 | 47.38 | 47.73 | 34,495,924 | -0.36(-0.75%) |
Mar 14, 2011 | 47.60 | 48.26 | 47.35 | 48.09 | 25,797,048 | +0.26(+0.55%) |
Mar 11, 2011 | 46.69 | 48.17 | 46.51 | 47.83 | 38,021,484 | +0.82(+1.73%) |
Mar 10, 2011 | 48.14 | 48.15 | 46.87 | 47.01 | 56,793,436 | -1.78(-3.64%) |
Mar 09, 2011 | 48.98 | 49.29 | 48.63 | 48.79 | 21,365,942 | -0.34(-0.69%) |
Mar 08, 2011 | 49.51 | 49.55 | 48.64 | 49.13 | 25,420,918 | -0.41(-0.82%) |
Mar 07, 2011 | 50.22 | 50.45 | 49.26 | 49.54 | 23,039,100 | -0.35(-0.70%) |
Mar 04, 2011 | 50.19 | 50.25 | 49.49 | 49.89 | 22,194,476 | -0.32(-0.63%) |
Mar 03, 2011 | 49.67 | 50.25 | 49.52 | 50.20 | 17,791,136 | +0.85(+1.72%) |
Mar 02, 2011 | 48.94 | 49.45 | 48.58 | 49.36 | 23,622,764 | +0.28(+0.57%) |
Mar 01, 2011 | 50.31 | 50.36 | 49.02 | 49.08 | 31,723,896 | -0.94(-1.87%) |
Feb 28, 2011 | 49.82 | 50.11 | 49.48 | 50.01 | 24,926,564 | +0.38(+0.77%) |
Feb 25, 2011 | 49.03 | 49.67 | 48.91 | 49.63 | 18,481,050 | +0.78(+1.59%) |
Feb 24, 2011 | 49.68 | 49.71 | 48.56 | 48.85 | 35,159,500 | -0.77(-1.55%) |
Feb 23, 2011 | 48.84 | 49.91 | 48.75 | 49.62 | 50,515,948 | +1.05(+2.17%) |
Feb 22, 2011 | 49.27 | 49.71 | 48.34 | 48.57 | 38,996,172 | -0.48(-0.97%) |
Feb 18, 2011 | 48.95 | 49.16 | 48.61 | 49.05 | 19,485,672 | +0.20(+0.42%) |
Feb 17, 2011 | 48.36 | 48.95 | 48.28 | 48.84 | 16,954,172 | +0.48(+0.99%) |
Feb 16, 2011 | 47.98 | 48.42 | 47.82 | 48.36 | 24,980,528 | +0.64(+1.33%) |
Feb 15, 2011 | 48.15 | 48.24 | 47.52 | 47.73 | 17,970,628 | -0.50(-1.04%) |
Feb 14, 2011 | 47.11 | 48.29 | 47.11 | 48.23 | 23,904,830 | +1.04(+2.20%) |
Feb 11, 2011 | 47.01 | 47.45 | 46.88 | 47.19 | 29,633,540 | -0.01(-0.01%) |
Feb 10, 2011 | 46.49 | 47.28 | 46.44 | 47.20 | 26,391,028 | +0.48(+1.02%) |
Feb 09, 2011 | 47.11 | 47.28 | 46.39 | 46.72 | 25,633,646 | -0.60(-1.26%) |
Feb 08, 2011 | 47.40 | 47.48 | 46.90 | 47.32 | 24,492,784 | -0.16(-0.34%) |
Feb 07, 2011 | 47.40 | 47.90 | 47.40 | 47.48 | 25,400,320 | +0.27(+0.58%) |
Feb 04, 2011 | 47.43 | 47.49 | 46.95 | 47.21 | 20,855,116 | -0.12(-0.26%) |
Feb 03, 2011 | 47.31 | 47.40 | 46.73 | 47.33 | 22,794,620 | +0.03(+0.05%) |
Feb 02, 2011 | 47.12 | 47.65 | 47.01 | 47.30 | 21,295,626 | -0.04(-0.08%) |
Feb 01, 2011 | 46.77 | 47.38 | 45.35 | 47.34 | 32,103,176 | +0.76(+1.63%) |
Jan 31, 2011 | 45.67 | 46.58 | 45.52 | 46.58 | 39,439,448 | +1.30(+2.87%) |
Jan 28, 2011 | 45.40 | 45.63 | 45.12 | 45.28 | 37,193,828 | -0.20(-0.43%) |
Jan 27, 2011 | 45.72 | 45.82 | 45.24 | 45.48 | 23,546,018 | -0.27(-0.58%) |
Jan 26, 2011 | 44.83 | 45.87 | 44.80 | 45.75 | 38,035,676 | +1.07(+2.40%) |
Jan 25, 2011 | 44.70 | 44.77 | 44.17 | 44.68 | 24,839,422 | -0.13(-0.29%) |
Jan 24, 2011 | 44.57 | 44.91 | 44.40 | 44.80 | 20,575,706 | +0.17(+0.37%) |
Jan 21, 2011 | 44.86 | 44.97 | 44.39 | 44.64 | 22,886,430 | +0.24(+0.53%) |
Jan 20, 2011 | 44.38 | 44.54 | 43.77 | 44.40 | 36,398,640 | -0.32(-0.71%) |
Jan 19, 2011 | 45.35 | 45.37 | 44.65 | 44.72 | 23,753,638 | -0.55(-1.21%) |
Jan 18, 2011 | 44.96 | 45.30 | 44.82 | 45.27 | 19,684,770 | +0.28(+0.62%) |
Jan 14, 2011 | 44.45 | 45.00 | 44.24 | 44.99 | 21,993,460 | +0.48(+1.08%) |
Jan 13, 2011 | 44.70 | 44.80 | 44.35 | 44.51 | 18,093,508 | -0.12(-0.28%) |
Jan 12, 2011 | 44.42 | 44.66 | 44.21 | 44.63 | 17,315,742 | +0.60(+1.37%) |
Jan 11, 2011 | 43.59 | 44.08 | 43.53 | 44.03 | 17,857,388 | +0.72(+1.66%) |
Jan 10, 2011 | 43.35 | 43.39 | 42.98 | 43.31 | 16,969,442 | -0.17(-0.40%) |
Jan 07, 2011 | 43.19 | 43.58 | 43.05 | 43.48 | 17,403,150 | +0.31(+0.72%) |
Jan 06, 2011 | 43.73 | 43.75 | 42.98 | 43.17 | 17,986,478 | -0.41(-0.95%) |
Jan 05, 2011 | 43.19 | 43.66 | 43.03 | 43.58 | 17,729,420 | +0.17(+0.40%) |
Jan 04, 2011 | 44.06 | 44.06 | 43.00 | 43.41 | 22,836,178 | -0.38(-0.86%) |
Jan 03, 2011 | 43.88 | 44.06 | 43.68 | 43.79 | 16,011,041 | +0.32(+0.75%) |
Dec 31, 2010 | 43.38 | 43.62 | 43.26 | 43.46 | 6,979,381 | +0.06(+0.15%) |
Dec 30, 2010 | 43.40 | 43.60 | 43.24 | 43.40 | 9,397,905 | +0.04(+0.09%) |
Dec 29, 2010 | 43.08 | 43.47 | 43.00 | 43.36 | 8,687,478 | +0.43(+0.99%) |
Dec 28, 2010 | 42.83 | 43.00 | 42.74 | 42.93 | 8,094,111 | +0.16(+0.37%) |
Dec 27, 2010 | 42.72 | 42.85 | 42.61 | 42.77 | 6,506,209 | -0.15(-0.36%) |
Dec 23, 2010 | 42.76 | 42.98 | 42.74 | 42.93 | 7,116,565 | +0.12(+0.28%) |
Dec 22, 2010 | 42.79 | 42.85 | 42.66 | 42.81 | 12,335,870 | +0.15(+0.34%) |
Dec 21, 2010 | 42.47 | 42.71 | 42.33 | 42.66 | 13,667,133 | +0.43(+1.01%) |
Dec 20, 2010 | 42.12 | 42.37 | 41.88 | 42.23 | 16,072,012 | +0.27(+0.65%) |
Dec 17, 2010 | 41.93 | 42.02 | 41.77 | 41.96 | 17,785,714 | +0.01(+0.03%) |
Dec 16, 2010 | 41.70 | 41.96 | 41.37 | 41.94 | 17,391,384 | +0.23(+0.56%) |
Dec 15, 2010 | 41.76 | 42.08 | 41.59 | 41.71 | 17,533,932 | -0.23(-0.54%) |
Dec 14, 2010 | 42.18 | 42.30 | 41.80 | 41.94 | 18,162,386 | -0.20(-0.47%) |
Dec 13, 2010 | 42.04 | 42.46 | 41.98 | 42.13 | 20,331,322 | +0.35(+0.85%) |
Dec 10, 2010 | 41.70 | 41.82 | 41.52 | 41.78 | 13,685,196 | +0.17(+0.41%) |
Dec 09, 2010 | 41.72 | 41.81 | 41.23 | 41.61 | 17,275,668 | +0.10(+0.23%) |
Dec 08, 2010 | 41.75 | 41.94 | 41.25 | 41.51 | 20,127,124 | -0.20(-0.47%) |
Dec 07, 2010 | 42.41 | 42.48 | 41.61 | 41.71 | 36,181,008 | -0.16(-0.38%) |
Dec 06, 2010 | 41.70 | 41.97 | 41.66 | 41.87 | 18,912,616 | +0.14(+0.33%) |
Dec 03, 2010 | 41.30 | 41.80 | 41.28 | 41.73 | 15,804,008 | +0.18(+0.44%) |
Dec 02, 2010 | 40.92 | 41.57 | 40.92 | 41.54 | 27,883,718 | +0.61(+1.49%) |
Dec 01, 2010 | 40.41 | 41.03 | 40.41 | 40.94 | 31,472,862 | +1.18(+2.97%) |
Nov 30, 2010 | 39.38 | 40.08 | 39.26 | 39.76 | 30,400,522 | -0.14(-0.35%) |
Nov 29, 2010 | 39.43 | 39.98 | 39.07 | 39.90 | 23,241,226 | +0.27(+0.67%) |
Nov 26, 2010 | 39.72 | 39.97 | 39.53 | 39.63 | 10,393,759 | -0.48(-1.21%) |
Nov 24, 2010 | 39.67 | 40.11 | 40.11 | 40.11 | 35,727,312 | +0.71(+1.80%) |
Nov 23, 2010 | 39.61 | 39.63 | 39.04 | 39.40 | 35,540,576 | -0.79(-1.96%) |
Nov 22, 2010 | 40.09 | 40.21 | 39.40 | 40.19 | 28,616,582 | -0.13(-0.31%) |
Nov 19, 2010 | 39.86 | 40.33 | 39.57 | 40.31 | 17,919,914 | +0.34(+0.84%) |
Nov 18, 2010 | 39.50 | 40.11 | 39.50 | 39.98 | 25,320,368 | +0.86(+2.20%) |
Nov 17, 2010 | 38.86 | 39.37 | 38.75 | 39.12 | 26,527,354 | +0.16(+0.41%) |
Nov 16, 2010 | 39.30 | 39.31 | 38.65 | 38.96 | 37,443,828 | -0.74(-1.87%) |
Nov 15, 2010 | 40.15 | 40.17 | 39.69 | 39.70 | 16,931,318 | -0.20(-0.51%) |
Nov 12, 2010 | 40.05 | 40.24 | 39.55 | 39.90 | 28,193,888 | -0.60(-1.47%) |
Nov 11, 2010 | 39.87 | 40.50 | 39.85 | 40.50 | 28,468,794 | +0.44(+1.10%) |
Nov 10, 2010 | 39.67 | 40.07 | 39.26 | 40.06 | 28,057,276 | +0.51(+1.29%) |
Nov 09, 2010 | 39.81 | 40.11 | 39.31 | 39.55 | 31,656,248 | -0.08(-0.19%) |
Nov 08, 2010 | 39.27 | 39.67 | 39.25 | 39.62 | 18,910,228 | +0.12(+0.31%) |
Nov 05, 2010 | 39.27 | 39.50 | 39.15 | 39.50 | 23,170,790 | +0.20(+0.50%) |
Nov 04, 2010 | 38.65 | 39.32 | 38.65 | 39.31 | 30,471,786 | +1.21(+3.18%) |
Nov 03, 2010 | 38.14 | 38.17 | 37.52 | 38.10 | 35,852,592 | +0.08(+0.21%) |
Nov 02, 2010 | 37.88 | 38.19 | 37.75 | 38.01 | 16,129,355 | +0.41(+1.10%) |
Nov 01, 2010 | 37.93 | 38.15 | 37.45 | 37.60 | 18,966,348 | +0.04(+0.12%) |
Oct 29, 2010 | 37.33 | 37.59 | 37.25 | 37.56 | 14,766,184 | +0.03(+0.07%) |
Oct 28, 2010 | 37.86 | 37.96 | 37.39 | 37.53 | 18,283,952 | -0.08(-0.22%) |
Oct 27, 2010 | 37.43 | 37.65 | 37.05 | 37.61 | 20,357,346 | -0.08(-0.22%) |
Oct 25, 2010 | 37.89 | 38.22 | 37.63 | 37.70 | 17,907,912 | +0.10(+0.27%) |
Oct 22, 2010 | 37.54 | 37.72 | 37.42 | 37.59 | 10,345,362 | +0.25(+0.66%) |
Oct 21, 2010 | 37.47 | 37.77 | 36.94 | 37.35 | 21,168,000 | -0.02(-0.05%) |
Oct 20, 2010 | 37.02 | 37.60 | 36.88 | 37.37 | 19,919,680 | +0.48(+1.29%) |
Oct 19, 2010 | 37.25 | 37.32 | 36.58 | 36.89 | 30,418,150 | -0.75(-1.99%) |
Oct 18, 2010 | 37.44 | 37.92 | 37.33 | 37.64 | 17,266,242 | +0.10(+0.27%) |
Oct 15, 2010 | 37.65 | 37.70 | 37.13 | 37.54 | 23,795,720 | +0.10(+0.27%) |
Oct 14, 2010 | 37.37 | 37.70 | 37.13 | 37.44 | 18,143,364 | -0.06(-0.15%) |
Oct 13, 2010 | 37.27 | 37.68 | 37.19 | 37.49 | 23,170,678 | +0.45(+1.22%) |
Oct 12, 2010 | 36.94 | 37.21 | 36.54 | 37.04 | 26,283,652 | -0.06(-0.15%) |
Oct 11, 2010 | 37.02 | 37.29 | 36.96 | 37.10 | 12,691,301 | +0.10(+0.27%) |
Oct 08, 2010 | 37.00 | 37.14 | 36.43 | 37.00 | 24,983,218 | +0.46(+1.25%) |
Oct 07, 2010 | 36.88 | 36.92 | 36.27 | 36.54 | 283 | -0.18(-0.50%) |
Oct 06, 2010 | 36.40 | 36.84 | 36.39 | 36.73 | 22,248,560 | +0.32(+0.89%) |
Oct 05, 2010 | 35.95 | 36.54 | 35.88 | 36.40 | 25,291 | +0.84(+2.35%) |
Oct 04, 2010 | 35.84 | 36.07 | 35.30 | 35.57 | 23,266,254 | -0.45(-1.25%) |