Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.87 | 29.05 | 27.75 | 27.79 | 4,830,563 | -1.50(-5.12%) |
Sep 29, 2011 | 29.23 | 29.57 | 28.65 | 29.29 | 4,346,237 | +0.59(+2.06%) |
Sep 28, 2011 | 30.19 | 30.22 | 28.62 | 28.70 | 3,418,039 | -0.77(-2.61%) |
Sep 27, 2011 | 29.00 | 30.27 | 28.82 | 29.47 | 5,057,734 | +1.17(+4.13%) |
Sep 26, 2011 | 28.46 | 28.56 | 27.33 | 28.30 | 3,751,933 | -0.04(-0.14%) |
Sep 23, 2011 | 27.16 | 28.45 | 27.12 | 28.34 | 4,047,118 | +0.68(+2.46%) |
Sep 22, 2011 | 27.48 | 28.13 | 27.00 | 27.66 | 6,212,279 | -0.90(-3.15%) |
Sep 21, 2011 | 28.90 | 30.32 | 28.56 | 28.56 | 6,730,744 | +0.45(+1.60%) |
Sep 20, 2011 | 28.85 | 29.20 | 28.05 | 28.11 | 3,285,619 | -0.68(-2.36%) |
Sep 19, 2011 | 28.98 | 29.04 | 28.32 | 28.79 | 3,067,173 | -0.66(-2.24%) |
Sep 16, 2011 | 29.49 | 29.68 | 29.06 | 29.45 | 3,913,164 | +0.04(+0.14%) |
Sep 15, 2011 | 28.73 | 29.43 | 28.54 | 29.41 | 4,070,259 | +0.95(+3.34%) |
Sep 14, 2011 | 27.95 | 28.85 | 27.35 | 28.46 | 4,286,753 | +0.77(+2.78%) |
Sep 13, 2011 | 26.71 | 27.78 | 26.71 | 27.69 | 6,385,818 | +0.97(+3.63%) |
Sep 12, 2011 | 25.07 | 26.75 | 25.00 | 26.72 | 5,531,403 | +1.31(+5.16%) |
Sep 09, 2011 | 26.12 | 26.38 | 25.22 | 25.41 | 11,132,164 | -0.87(-3.31%) |
Sep 08, 2011 | 27.11 | 27.12 | 26.19 | 26.28 | 3,537,480 | -0.72(-2.67%) |
Sep 07, 2011 | 26.56 | 27.03 | 26.55 | 27.00 | 4,117,935 | +0.87(+3.33%) |
Sep 06, 2011 | 25.56 | 26.23 | 25.25 | 26.13 | 3,360,682 | -0.25(-0.95%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.02 | 26.38 | 4,488,975 | -0.85(-3.12%) |
Sep 01, 2011 | 28.39 | 28.53 | 27.04 | 27.23 | 3,794,354 | -0.97(-3.44%) |
Aug 31, 2011 | 27.89 | 28.92 | 27.84 | 28.20 | 3,951,870 | +0.50(+1.81%) |
Aug 30, 2011 | 27.79 | 28.08 | 27.39 | 27.70 | 4,142,791 | -0.35(-1.25%) |
Aug 29, 2011 | 27.00 | 28.07 | 27.00 | 28.05 | 3,092,814 | +1.42(+5.33%) |
Aug 26, 2011 | 25.50 | 26.80 | 25.29 | 26.63 | 3,700,131 | +1.07(+4.19%) |
Aug 25, 2011 | 26.55 | 26.66 | 25.45 | 25.56 | 3,691,043 | -0.91(-3.44%) |
Aug 24, 2011 | 25.20 | 26.52 | 24.89 | 26.47 | 5,137,861 | +1.19(+4.71%) |
Aug 23, 2011 | 24.50 | 25.51 | 24.00 | 25.28 | 5,753,643 | +0.99(+4.08%) |
Aug 22, 2011 | 24.21 | 24.83 | 24.15 | 24.29 | 7,662,656 | +0.88(+3.76%) |
Aug 19, 2011 | 27.30 | 27.40 | 22.99 | 23.41 | 19,673,520 | -3.10(-11.69%) |
Aug 18, 2011 | 27.49 | 27.90 | 26.16 | 26.51 | 8,952,262 | -2.34(-8.11%) |
Aug 17, 2011 | 29.50 | 29.92 | 28.63 | 28.85 | 2,879,726 | -0.60(-2.04%) |
Aug 16, 2011 | 29.80 | 29.88 | 28.94 | 29.45 | 3,388,053 | -0.64(-2.13%) |
Aug 15, 2011 | 29.24 | 30.11 | 29.14 | 30.09 | 3,052,449 | +0.91(+3.12%) |
Aug 12, 2011 | 28.90 | 29.49 | 28.41 | 29.18 | 5,358,431 | +0.43(+1.50%) |
Aug 11, 2011 | 28.41 | 29.16 | 28.19 | 28.75 | 6,257,568 | +0.59(+2.10%) |
Aug 10, 2011 | 29.32 | 29.45 | 28.09 | 28.16 | 6,816,904 | -1.80(-6.01%) |
Aug 09, 2011 | 29.34 | 29.97 | 27.82 | 29.96 | 7,179,577 | +1.90(+6.77%) |
Aug 08, 2011 | 29.93 | 30.24 | 28.05 | 28.06 | 9,971,304 | -2.86(-9.25%) |
Aug 05, 2011 | 31.91 | 32.06 | 29.86 | 30.92 | 6,257,685 | -0.65(-2.06%) |
Aug 04, 2011 | 33.45 | 33.62 | 31.54 | 31.57 | 4,456,548 | -2.38(-7.01%) |
Aug 03, 2011 | 33.38 | 34.01 | 32.86 | 33.95 | 5,072,435 | +0.51(+1.53%) |
Aug 02, 2011 | 34.08 | 34.48 | 33.44 | 33.44 | 3,981,545 | -0.97(-2.80%) |
Aug 01, 2011 | 34.65 | 34.80 | 33.58 | 34.41 | 4,635,111 | +0.01(+0.01%) |
Jul 29, 2011 | 34.03 | 34.79 | 33.67 | 34.40 | 2,910,449 | +0.06(+0.17%) |
Jul 28, 2011 | 34.91 | 35.11 | 34.29 | 34.34 | 3,121,142 | -0.56(-1.60%) |
Jul 27, 2011 | 36.21 | 36.33 | 34.84 | 34.90 | 3,995,688 | -1.67(-4.57%) |
Jul 26, 2011 | 36.48 | 36.77 | 36.22 | 36.57 | 1,859,511 | +0.09(+0.25%) |
Jul 25, 2011 | 36.64 | 36.96 | 36.37 | 36.48 | 2,357,161 | -0.59(-1.59%) |
Jul 22, 2011 | 36.81 | 37.59 | 36.50 | 37.07 | 2,728,076 | +0.87(+2.40%) |
Jul 21, 2011 | 35.94 | 36.43 | 35.50 | 36.20 | 3,605,387 | +0.33(+0.92%) |
Jul 20, 2011 | 36.27 | 36.29 | 35.46 | 35.87 | 2,984,313 | -0.46(-1.27%) |
Jul 19, 2011 | 35.59 | 36.57 | 35.58 | 36.33 | 4,378,236 | +1.00(+2.83%) |
Jul 18, 2011 | 36.03 | 36.04 | 34.99 | 35.33 | 3,074,650 | -0.82(-2.27%) |
Jul 15, 2011 | 36.53 | 36.80 | 35.82 | 36.15 | 2,663,416 | -0.20(-0.55%) |
Jul 14, 2011 | 37.43 | 37.69 | 36.24 | 36.35 | 2,917,955 | -0.91(-2.44%) |
Jul 13, 2011 | 37.54 | 38.21 | 37.20 | 37.26 | 2,475,418 | +0.03(+0.08%) |
Jul 12, 2011 | 39.03 | 39.19 | 37.14 | 37.23 | 3,825,904 | -1.76(-4.51%) |
Jul 11, 2011 | 39.73 | 39.91 | 38.91 | 38.99 | 2,373,495 | -1.13(-2.82%) |
Jul 08, 2011 | 39.90 | 40.24 | 39.73 | 40.12 | 2,257,593 | -0.27(-0.67%) |
Jul 07, 2011 | 39.57 | 40.45 | 39.55 | 40.39 | 2,627,087 | +1.02(+2.59%) |
Jul 06, 2011 | 38.92 | 39.43 | 38.69 | 39.37 | 2,238,355 | +0.50(+1.29%) |
Jul 05, 2011 | 38.83 | 38.93 | 38.44 | 38.87 | 2,222,084 | +0.17(+0.44%) |
Jul 01, 2011 | 38.60 | 38.89 | 38.44 | 38.70 | 3,290,774 | +0.10(+0.26%) |
Jun 30, 2011 | 38.76 | 39.15 | 38.49 | 38.60 | 2,808,447 | +0.06(+0.16%) |
Jun 29, 2011 | 38.26 | 38.72 | 37.59 | 38.54 | 4,308,987 | +0.36(+0.94%) |
Jun 28, 2011 | 37.46 | 38.24 | 37.41 | 38.18 | 3,463,526 | +0.75(+2.00%) |
Jun 27, 2011 | 36.79 | 37.72 | 36.50 | 37.43 | 2,693,089 | +0.74(+2.02%) |
Jun 24, 2011 | 37.35 | 37.35 | 36.32 | 36.69 | 4,203,888 | -0.48(-1.29%) |
Jun 23, 2011 | 36.05 | 37.23 | 35.87 | 37.17 | 3,687,767 | +0.70(+1.92%) |
Jun 22, 2011 | 36.66 | 36.79 | 36.01 | 36.47 | 2,966,868 | -0.57(-1.54%) |
Jun 21, 2011 | 35.88 | 37.11 | 35.75 | 37.04 | 4,803,928 | +1.34(+3.75%) |
Jun 20, 2011 | 35.69 | 35.91 | 35.53 | 35.70 | 3,395,233 | +0.02(+0.04%) |
Jun 17, 2011 | 36.74 | 36.90 | 35.65 | 35.69 | 4,274,398 | -0.75(-2.07%) |
Jun 16, 2011 | 36.63 | 36.85 | 36.00 | 36.44 | 2,379,663 | -0.13(-0.36%) |
Jun 15, 2011 | 37.46 | 37.57 | 36.34 | 36.57 | 5,115,403 | -1.35(-3.56%) |
Jun 14, 2011 | 37.88 | 38.22 | 37.84 | 37.92 | 2,028,914 | +0.36(+0.96%) |
Jun 13, 2011 | 37.99 | 38.27 | 37.48 | 37.56 | 3,437,777 | -0.34(-0.90%) |
Jun 10, 2011 | 37.97 | 38.22 | 37.61 | 37.90 | 2,996,813 | -0.18(-0.47%) |
Jun 09, 2011 | 38.41 | 38.42 | 37.97 | 38.08 | 3,628,116 | -0.16(-0.42%) |
Jun 08, 2011 | 39.50 | 39.50 | 37.65 | 38.24 | 6,155,120 | -1.30(-3.29%) |
Jun 07, 2011 | 39.92 | 40.17 | 39.39 | 39.54 | 4,456,684 | -0.74(-1.84%) |
Jun 06, 2011 | 40.71 | 40.80 | 40.19 | 40.28 | 1,939,151 | -0.56(-1.37%) |
Jun 03, 2011 | 40.93 | 41.09 | 40.54 | 40.84 | 2,271,567 | -1.25(-2.97%) |
May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3,800,905 | -0.18(-0.43%) |
May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 4,938,498 | -0.08(-0.19%) |
May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 6,938,486 | -2.04(-4.60%) |
May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 2,440,727 | +0.11(+0.25%) |
May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 2,460,951 | +0.79(+1.82%) |
May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3,167,099 | -0.90(-2.03%) |
May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 2,114,526 | -1.18(-2.59%) |
May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3,268,619 | -0.42(-0.91%) |
May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3,020,298 | +0.79(+1.75%) |
May 11, 2011 | 45.06 | 45.49 | 44.52 | 45.20 | 2,384,142 | +0.05(+0.11%) |
May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 2,126,482 | +0.86(+1.94%) |
May 09, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 1,196,737 | -0.02(-0.05%) |
May 06, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 2,853,741 | +0.88(+2.03%) |
May 05, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 2,726,644 | -0.32(-0.73%) |
May 04, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 1,447,100 | -0.47(-1.06%) |
May 03, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 1,258,163 | -0.44(-0.99%) |
May 02, 2011 | 44.62 | 45.37 | 44.28 | 44.66 | 1,989,480 | -0.32(-0.71%) |
Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 2,960,506 | -0.02(-0.04%) |
Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 1,812,342 | -0.11(-0.24%) |
Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 1,982,003 | +0.12(+0.27%) |
Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 2,014,372 | -0.56(-1.23%) |
Apr 25, 2011 | 44.99 | 45.58 | 44.57 | 45.55 | 3,424,606 | +0.67(+1.49%) |
Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 1,812,300 | +0.53(+1.20%) |
Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3,989,715 | +1.92(+4.53%) |
Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 1,709,891 | -0.04(-0.09%) |
Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 1,886,213 | -0.62(-1.44%) |
Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 2,237,842 | +0.39(+0.91%) |
Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 1,505,954 | +0.07(+0.16%) |
Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 2,091,552 | +0.27(+0.64%) |
Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 1,867,602 | -0.49(-1.14%) |
Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 1,748,226 | +0.06(+0.14%) |
Apr 08, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 1,791,046 | -0.37(-0.86%) |
Apr 07, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 2,501,983 | -0.31(-0.71%) |
Apr 06, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 2,318,458 | -0.49(-1.11%) |
Apr 05, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 1,867,595 | -0.04(-0.09%) |
Apr 04, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 2,532,461 | +0.17(+0.39%) |
Apr 01, 2011 | 43.07 | 44.00 | 42.92 | 43.83 | 3,207,563 | -0.28(-0.63%) |
Mar 31, 2011 | 43.59 | 44.43 | 43.54 | 44.11 | 3,407,551 | +0.51(+1.17%) |
Mar 30, 2011 | 43.62 | 43.82 | 43.38 | 43.60 | 1,309,590 | +0.20(+0.46%) |
Mar 29, 2011 | 42.85 | 43.69 | 42.53 | 43.40 | 1,542,628 | +0.43(+1.00%) |
Mar 28, 2011 | 43.02 | 43.56 | 42.80 | 42.97 | 1,616,919 | -0.30(-0.69%) |
Mar 25, 2011 | 43.68 | 44.00 | 43.11 | 43.27 | 2,266,345 | -0.54(-1.23%) |
Mar 24, 2011 | 42.00 | 44.00 | 41.98 | 43.81 | 3,705,282 | +2.19(+5.26%) |
Mar 23, 2011 | 41.31 | 41.87 | 40.58 | 41.62 | 2,666,940 | +0.11(+0.26%) |
Mar 22, 2011 | 41.12 | 41.66 | 40.93 | 41.51 | 2,904,549 | +0.54(+1.31%) |
Mar 21, 2011 | 40.81 | 41.45 | 40.11 | 40.97 | 2,886,462 | +1.57(+3.99%) |
Mar 18, 2011 | 39.10 | 39.83 | 39.02 | 39.40 | 3,364,928 | +0.84(+2.18%) |
Mar 17, 2011 | 39.06 | 39.42 | 38.36 | 38.56 | 2,682,343 | +0.09(+0.23%) |
Mar 16, 2011 | 38.89 | 39.40 | 38.14 | 38.47 | 3,806,127 | -0.78(-1.99%) |
Mar 15, 2011 | 38.88 | 39.57 | 38.67 | 39.25 | 3,043,807 | -1.13(-2.80%) |
Mar 14, 2011 | 39.58 | 40.69 | 39.49 | 40.38 | 2,292,945 | +0.27(+0.67%) |
Mar 11, 2011 | 39.53 | 40.40 | 39.51 | 40.11 | 2,603,399 | +0.21(+0.53%) |
Mar 10, 2011 | 39.70 | 40.17 | 38.51 | 39.90 | 3,099,074 | -0.44(-1.09%) |
Mar 09, 2011 | 40.53 | 40.70 | 39.91 | 40.34 | 2,697,502 | -0.34(-0.84%) |
Mar 08, 2011 | 40.21 | 40.94 | 39.98 | 40.68 | 2,420,811 | +0.57(+1.42%) |
Mar 07, 2011 | 41.00 | 41.29 | 39.72 | 40.11 | 2,650,750 | -0.60(-1.47%) |
Mar 04, 2011 | 41.16 | 41.35 | 40.46 | 40.71 | 2,012,665 | -0.46(-1.12%) |
Mar 03, 2011 | 40.79 | 41.93 | 40.71 | 41.17 | 1,989,748 | +0.82(+2.03%) |
Mar 02, 2011 | 41.09 | 41.37 | 40.26 | 40.35 | 4,221,490 | -0.86(-2.09%) |
Mar 01, 2011 | 42.13 | 42.28 | 41.09 | 41.21 | 2,799,852 | -0.84(-2.00%) |
Feb 28, 2011 | 42.62 | 42.76 | 41.63 | 42.05 | 3,268,824 | -0.70(-1.64%) |
Feb 25, 2011 | 42.00 | 43.63 | 41.12 | 42.75 | 4,944,663 | +2.32(+5.74%) |
Feb 24, 2011 | 39.90 | 41.04 | 39.70 | 40.43 | 3,937,046 | +0.84(+2.12%) |
Feb 23, 2011 | 42.10 | 42.10 | 39.57 | 39.59 | 5,509,314 | -2.51(-5.96%) |
Feb 22, 2011 | 42.68 | 43.01 | 41.75 | 42.10 | 2,601,613 | -1.30(-3.00%) |
Feb 18, 2011 | 43.68 | 44.25 | 43.31 | 43.40 | 2,041,121 | -0.26(-0.60%) |
Feb 17, 2011 | 43.73 | 43.86 | 42.77 | 43.66 | 2,463,945 | -0.18(-0.41%) |
Feb 16, 2011 | 42.78 | 44.44 | 42.73 | 43.84 | 3,075,817 | +1.13(+2.65%) |
Feb 15, 2011 | 42.17 | 42.78 | 42.01 | 42.71 | 1,369,326 | +0.37(+0.87%) |
Feb 14, 2011 | 42.55 | 43.09 | 42.29 | 42.34 | 2,530,925 | -0.35(-0.82%) |
Feb 11, 2011 | 42.62 | 42.86 | 42.32 | 42.69 | 1,691,197 | -0.06(-0.14%) |
Feb 10, 2011 | 42.00 | 42.87 | 41.83 | 42.75 | 2,429,396 | +0.51(+1.21%) |
Feb 09, 2011 | 42.68 | 42.89 | 42.03 | 42.24 | 1,596,095 | -0.69(-1.61%) |
Feb 08, 2011 | 43.41 | 43.41 | 42.32 | 42.93 | 2,440,524 | -0.59(-1.36%) |
Feb 07, 2011 | 43.62 | 43.88 | 43.31 | 43.52 | 1,841,483 | -0.17(-0.39%) |
Feb 04, 2011 | 43.80 | 44.37 | 43.59 | 43.69 | 2,628,024 | -0.06(-0.14%) |
Feb 03, 2011 | 43.17 | 43.81 | 42.84 | 43.75 | 3,331,158 | +0.34(+0.78%) |
Feb 02, 2011 | 41.97 | 43.54 | 41.81 | 43.41 | 3,536,737 | +1.25(+2.96%) |
Feb 01, 2011 | 41.00 | 42.30 | 40.92 | 42.16 | 3,049,081 | +1.48(+3.64%) |
Jan 31, 2011 | 39.99 | 40.75 | 39.88 | 40.68 | 2,263,789 | +0.71(+1.78%) |
Jan 28, 2011 | 40.84 | 41.39 | 39.36 | 39.97 | 2,590,183 | -0.80(-1.96%) |
Jan 27, 2011 | 40.89 | 40.99 | 39.77 | 40.77 | 2,787,034 | -0.11(-0.27%) |
Jan 26, 2011 | 40.41 | 41.34 | 40.26 | 40.88 | 2,685,640 | +0.55(+1.36%) |
Jan 25, 2011 | 40.80 | 40.81 | 39.51 | 40.33 | 2,529,341 | -0.72(-1.75%) |
Jan 24, 2011 | 41.47 | 41.65 | 40.63 | 41.05 | 2,282,778 | -0.45(-1.08%) |
Jan 21, 2011 | 41.40 | 42.09 | 41.26 | 41.50 | 2,860,749 | +0.19(+0.46%) |
Jan 20, 2011 | 41.44 | 41.49 | 40.42 | 41.31 | 2,247,510 | -0.18(-0.43%) |
Jan 19, 2011 | 41.80 | 42.00 | 41.21 | 41.49 | 1,603,497 | -0.54(-1.28%) |
Jan 18, 2011 | 41.46 | 42.32 | 41.41 | 42.03 | 1,978,047 | +0.59(+1.42%) |
Jan 14, 2011 | 40.90 | 41.62 | 40.80 | 41.44 | 1,959,944 | +0.36(+0.88%) |
Jan 13, 2011 | 40.43 | 41.24 | 40.33 | 41.08 | 2,311,650 | +0.55(+1.36%) |
Jan 12, 2011 | 40.01 | 40.93 | 39.36 | 40.53 | 3,675,068 | -0.27(-0.66%) |
Jan 11, 2011 | 41.18 | 41.37 | 40.63 | 40.80 | 2,373,982 | -0.07(-0.16%) |
Jan 10, 2011 | 40.44 | 41.12 | 39.88 | 40.87 | 1,991,721 | +0.11(+0.26%) |
Jan 07, 2011 | 41.41 | 41.45 | 40.34 | 40.76 | 3,329,245 | -0.50(-1.21%) |
Jan 06, 2011 | 41.16 | 41.39 | 40.91 | 41.26 | 2,867,763 | +0.02(+0.05%) |
Jan 05, 2011 | 39.36 | 41.33 | 39.36 | 41.24 | 6,272,852 | +2.72(+7.05%) |
Jan 04, 2011 | 39.28 | 39.32 | 38.04 | 38.52 | 2,690,120 | -0.75(-1.90%) |
Jan 03, 2011 | 38.63 | 39.85 | 38.63 | 39.27 | 2,969,446 | +1.07(+2.80%) |
Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 1,491,238 | -0.59(-1.52%) |
Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 1,162,462 | -0.44(-1.12%) |
Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 892,853 | +0.22(+0.56%) |
Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 1,288,694 | -0.12(-0.31%) |
Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 1,108,390 | -0.18(-0.46%) |
Dec 23, 2010 | 39.49 | 39.63 | 39.03 | 39.31 | 1,001,620 | -0.31(-0.78%) |
Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 1,225,818 | -0.03(-0.08%) |
Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 1,509,744 | +0.26(+0.66%) |
Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 2,443,776 | +0.26(+0.66%) |
Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3,228,665 | +0.42(+1.08%) |
Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 2,641,101 | +0.40(+1.04%) |
Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3,703,828 | -0.61(-1.57%) |
Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3,512,276 | +0.37(+0.96%) |
Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 2,874,900 | -0.56(-1.43%) |
Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3,062,863 | +1.02(+2.68%) |
Dec 09, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 2,460,877 | +0.26(+0.69%) |
Dec 08, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 2,745,695 | +0.56(+1.50%) |
Dec 07, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 2,821,866 | -0.31(-0.82%) |
Dec 06, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 1,635,983 | -0.41(-1.08%) |
Dec 03, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 1,667,898 | +0.35(+0.93%) |
Dec 02, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 2,681,441 | +1.07(+2.93%) |
Dec 01, 2010 | 35.72 | 36.83 | 35.72 | 36.57 | 2,979,415 | +1.28(+3.63%) |
Nov 30, 2010 | 35.04 | 35.58 | 34.69 | 35.29 | 2,795,728 | -0.23(-0.65%) |
Nov 29, 2010 | 35.18 | 35.70 | 34.48 | 35.52 | 2,647,007 | +0.32(+0.91%) |
Nov 26, 2010 | 35.00 | 35.48 | 34.92 | 35.20 | 949,079 | -0.23(-0.65%) |
Nov 24, 2010 | 34.63 | 35.43 | 35.43 | 35.43 | 2,269,571 | +1.01(+2.93%) |
Nov 23, 2010 | 34.29 | 34.47 | 33.68 | 34.42 | 2,626,305 | -0.39(-1.12%) |
Nov 22, 2010 | 33.62 | 34.92 | 33.20 | 34.81 | 3,628,921 | +1.04(+3.08%) |
Nov 19, 2010 | 34.59 | 35.44 | 33.65 | 33.77 | 8,230,057 | -2.49(-6.87%) |
Nov 18, 2010 | 35.78 | 36.64 | 35.58 | 36.26 | 4,376,578 | +0.98(+2.78%) |
Nov 17, 2010 | 34.70 | 35.32 | 34.34 | 35.28 | 3,048,896 | +0.76(+2.20%) |
Nov 16, 2010 | 35.41 | 35.80 | 34.37 | 34.52 | 3,541,981 | -0.60(-1.71%) |
Nov 15, 2010 | 35.36 | 35.89 | 35.09 | 35.12 | 2,969,401 | -0.13(-0.37%) |
Nov 12, 2010 | 35.90 | 36.06 | 34.82 | 35.25 | 3,226,017 | -1.03(-2.84%) |
Nov 11, 2010 | 35.68 | 36.44 | 35.29 | 36.28 | 3,340,736 | +0.42(+1.17%) |
Nov 10, 2010 | 35.34 | 35.90 | 35.06 | 35.86 | 1,508,339 | +0.56(+1.59%) |
Nov 09, 2010 | 35.48 | 35.78 | 35.03 | 35.30 | 1,710,257 | -0.11(-0.31%) |
Nov 08, 2010 | 35.43 | 35.93 | 35.05 | 35.41 | 3,110,180 | -0.27(-0.76%) |
Nov 05, 2010 | 36.00 | 36.12 | 35.50 | 35.68 | 2,918,811 | -0.16(-0.45%) |
Nov 04, 2010 | 35.72 | 36.24 | 35.71 | 35.84 | 2,835,939 | +0.53(+1.50%) |
Nov 03, 2010 | 35.43 | 35.66 | 34.75 | 35.31 | 2,634,795 | +0.00(+0.00%) |
Nov 02, 2010 | 35.31 | 35.58 | 35.03 | 35.31 | 2,130,582 | +0.40(+1.15%) |
Nov 01, 2010 | 36.22 | 36.23 | 34.73 | 34.91 | 3,791,006 | -1.29(-3.56%) |
Oct 29, 2010 | 35.31 | 36.29 | 35.31 | 36.20 | 1,888,795 | +0.78(+2.20%) |
Oct 28, 2010 | 35.74 | 35.87 | 35.26 | 35.42 | 1,477,048 | -0.21(-0.59%) |
Oct 27, 2010 | 35.35 | 35.85 | 34.88 | 35.63 | 3,944,353 | +0.20(+0.56%) |
Oct 25, 2010 | 35.00 | 35.58 | 34.85 | 35.43 | 2,426,360 | +0.59(+1.69%) |
Oct 22, 2010 | 34.24 | 34.84 | 33.94 | 34.84 | 2,132,449 | +0.62(+1.81%) |
Oct 21, 2010 | 34.10 | 34.87 | 33.66 | 34.22 | 3,937,061 | +0.21(+0.62%) |
Oct 20, 2010 | 32.83 | 34.16 | 32.83 | 34.01 | 4,209,510 | +1.24(+3.78%) |
Oct 19, 2010 | 32.81 | 33.17 | 32.17 | 32.77 | 3,226,931 | -0.39(-1.18%) |
Oct 18, 2010 | 33.29 | 33.32 | 32.75 | 33.16 | 2,917,525 | -0.16(-0.48%) |
Oct 15, 2010 | 33.66 | 33.77 | 33.14 | 33.32 | 4,219,192 | -0.03(-0.09%) |
Oct 14, 2010 | 33.40 | 33.77 | 33.23 | 33.35 | 4,210,563 | -0.11(-0.33%) |
Oct 13, 2010 | 32.91 | 33.63 | 32.85 | 33.46 | 4,922,512 | +0.78(+2.39%) |
Oct 12, 2010 | 32.06 | 32.78 | 31.82 | 32.68 | 5,121,244 | +0.82(+2.57%) |
Oct 11, 2010 | 31.30 | 32.00 | 31.09 | 31.86 | 3,328,844 | +0.43(+1.37%) |
Oct 08, 2010 | 31.88 | 32.05 | 31.23 | 31.43 | 2,982,734 | -0.51(-1.60%) |
Oct 07, 2010 | 31.65 | 32.14 | 31.25 | 31.94 | 2,998,195 | +0.50(+1.59%) |
Oct 06, 2010 | 32.42 | 32.80 | 31.19 | 31.44 | 4,006,561 | -1.27(-3.88%) |
Oct 05, 2010 | 31.92 | 32.94 | 31.64 | 32.71 | 4,049,313 | +1.33(+4.24%) |
Oct 04, 2010 | 31.54 | 31.96 | 31.00 | 31.38 | 2,080,907 | -0.50(-1.57%) |