Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.87 | 26.95 | 26.18 | 26.25 | 38,466,108 | -1.26(-4.58%) |
Oct 28, 2011 | 27.37 | 27.79 | 27.31 | 27.51 | 33,508,704 | -0.31(-1.10%) |
Oct 27, 2011 | 27.46 | 28.22 | 27.05 | 27.82 | 76,830,304 | +1.51(+5.76%) |
Oct 26, 2011 | 26.12 | 26.38 | 25.60 | 26.30 | 53,881,416 | +1.02(+4.03%) |
Oct 25, 2011 | 25.52 | 25.63 | 25.21 | 25.28 | 30,039,218 | -0.40(-1.56%) |
Oct 24, 2011 | 24.99 | 25.90 | 24.91 | 25.68 | 43,759,976 | +1.33(+5.44%) |
Oct 21, 2011 | 24.02 | 24.43 | 24.00 | 24.36 | 25,020,780 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.27 | 23.71 | 41,109,424 | -0.40(-1.66%) |
Oct 19, 2011 | 24.48 | 24.68 | 24.08 | 24.11 | 30,299,594 | -0.74(-2.99%) |
Oct 18, 2011 | 24.28 | 24.96 | 23.81 | 24.85 | 38,429,056 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.10 | 24.40 | 24.44 | 43,396,540 | -0.80(-3.17%) |
Oct 14, 2011 | 24.97 | 25.24 | 24.88 | 25.24 | 29,441,074 | +0.26(+1.05%) |
Oct 13, 2011 | 25.07 | 25.13 | 24.55 | 24.98 | 36,215,408 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.56 | 24.81 | 25.28 | 58,023,032 | +0.96(+3.95%) |
Oct 11, 2011 | 23.82 | 24.60 | 23.74 | 24.32 | 35,823,104 | +0.52(+2.17%) |
Oct 10, 2011 | 23.14 | 23.83 | 23.11 | 23.80 | 41,222,856 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.15 | 22.53 | 22.60 | 25,830,056 | -0.29(-1.27%) |
Oct 06, 2011 | 22.58 | 22.92 | 22.58 | 22.89 | 54,871,048 | +0.32(+1.42%) |
Oct 05, 2011 | 21.66 | 22.60 | 21.62 | 22.57 | 63,005,972 | +0.88(+4.06%) |
Oct 04, 2011 | 21.04 | 21.76 | 20.83 | 21.69 | 49,663,292 | +0.03(+0.13%) |
Oct 03, 2011 | 21.99 | 22.42 | 21.63 | 21.66 | 40,669,500 | -0.79(-3.50%) |
Sep 30, 2011 | 23.01 | 23.33 | 22.44 | 22.44 | 41,858,496 | -1.51(-6.32%) |
Sep 29, 2011 | 24.18 | 24.24 | 23.71 | 23.96 | 59,492,612 | +0.31(+1.29%) |
Sep 28, 2011 | 24.14 | 24.31 | 23.62 | 23.65 | 36,208,900 | -0.92(-3.76%) |
Sep 27, 2011 | 24.40 | 24.92 | 24.28 | 24.58 | 38,655,152 | +1.19(+5.07%) |
Sep 26, 2011 | 23.02 | 23.65 | 22.80 | 23.39 | 43,629,536 | -0.10(-0.43%) |
Sep 23, 2011 | 23.15 | 23.64 | 23.05 | 23.49 | 38,711,616 | +0.54(+2.35%) |
Sep 22, 2011 | 23.48 | 23.73 | 22.82 | 22.95 | 64,471,896 | -1.56(-6.36%) |
Sep 21, 2011 | 25.38 | 25.49 | 24.47 | 24.51 | 43,566,640 | -1.13(-4.40%) |
Sep 20, 2011 | 25.87 | 26.07 | 25.56 | 25.64 | 17,538,884 | -0.14(-0.54%) |
Sep 19, 2011 | 25.68 | 25.92 | 25.40 | 25.78 | 24,564,614 | -0.88(-3.30%) |
Sep 16, 2011 | 26.70 | 26.83 | 26.40 | 26.66 | 14,796,469 | +0.19(+0.72%) |
Sep 15, 2011 | 26.32 | 26.52 | 26.00 | 26.47 | 16,104,441 | +0.28(+1.08%) |
Sep 14, 2011 | 26.06 | 26.35 | 25.63 | 26.19 | 24,117,674 | +0.07(+0.25%) |
Sep 13, 2011 | 26.02 | 26.18 | 25.87 | 26.12 | 19,351,838 | +0.07(+0.25%) |
Sep 12, 2011 | 25.82 | 26.16 | 25.57 | 26.06 | 22,178,502 | -0.12(-0.44%) |
Sep 09, 2011 | 26.67 | 26.75 | 26.11 | 26.17 | 28,421,248 | -0.73(-2.71%) |
Sep 08, 2011 | 27.05 | 27.36 | 26.85 | 26.90 | 25,324,036 | -0.66(-2.38%) |
Sep 07, 2011 | 27.39 | 27.63 | 27.27 | 27.55 | 19,540,366 | +0.50(+1.83%) |
Sep 06, 2011 | 26.38 | 27.07 | 26.37 | 27.06 | 23,262,342 | +0.04(+0.13%) |
Sep 02, 2011 | 27.14 | 27.33 | 26.96 | 27.02 | 19,139,240 | -0.71(-2.55%) |
Sep 01, 2011 | 28.04 | 28.21 | 27.71 | 27.73 | 18,027,384 | -0.39(-1.40%) |
Aug 31, 2011 | 28.06 | 28.18 | 27.82 | 28.12 | 26,670,418 | +0.50(+1.82%) |
Aug 30, 2011 | 27.47 | 27.81 | 27.33 | 27.62 | 27,210,296 | -0.02(-0.08%) |
Aug 29, 2011 | 27.10 | 27.66 | 27.07 | 27.64 | 31,095,408 | +0.74(+2.73%) |
Aug 26, 2011 | 26.67 | 26.93 | 25.97 | 26.91 | 34,526,788 | +0.24(+0.90%) |
Aug 25, 2011 | 27.02 | 27.15 | 26.48 | 26.67 | 21,105,898 | -0.18(-0.68%) |
Aug 24, 2011 | 26.60 | 26.94 | 26.51 | 26.85 | 21,871,090 | -0.31(-1.15%) |
Aug 23, 2011 | 26.47 | 27.22 | 26.23 | 27.16 | 35,840,116 | +1.20(+4.60%) |
Aug 22, 2011 | 26.35 | 26.39 | 25.84 | 25.97 | 22,361,272 | -0.15(-0.59%) |
Aug 19, 2011 | 26.06 | 26.69 | 26.03 | 26.12 | 25,902,046 | -0.23(-0.88%) |
Aug 18, 2011 | 26.61 | 26.67 | 26.02 | 26.35 | 38,215,264 | -1.07(-3.90%) |
Aug 17, 2011 | 27.63 | 27.83 | 27.28 | 27.42 | 26,713,014 | -0.11(-0.40%) |
Aug 16, 2011 | 27.43 | 27.71 | 27.23 | 27.53 | 22,073,624 | -0.19(-0.68%) |
Aug 15, 2011 | 27.47 | 27.72 | 27.19 | 27.72 | 29,150,674 | +1.00(+3.73%) |
Aug 12, 2011 | 26.89 | 27.00 | 26.50 | 26.72 | 22,811,182 | -0.23(-0.84%) |
Aug 11, 2011 | 26.01 | 27.05 | 25.98 | 26.95 | 40,468,932 | +1.38(+5.41%) |
Aug 10, 2011 | 26.16 | 26.48 | 25.49 | 25.57 | 61,297,076 | -1.70(-6.25%) |
Aug 09, 2011 | 27.98 | 27.29 | 25.81 | 27.27 | 75,278,328 | +1.07(+4.08%) |
Aug 08, 2011 | 27.15 | 27.80 | 26.08 | 26.20 | 64,323,720 | -2.02(-7.15%) |
Aug 05, 2011 | 28.52 | 28.68 | 27.33 | 28.22 | 48,484,180 | -0.35(-1.22%) |
Aug 04, 2011 | 29.08 | 29.22 | 28.51 | 28.57 | 41,444,448 | -1.23(-4.13%) |
Aug 03, 2011 | 29.75 | 29.86 | 29.17 | 29.80 | 33,125,172 | -0.16(-0.53%) |
Aug 02, 2011 | 30.42 | 30.49 | 29.89 | 29.96 | 24,712,488 | -0.78(-2.53%) |
Aug 01, 2011 | 31.08 | 31.11 | 30.42 | 30.74 | 29,717,600 | -0.10(-0.33%) |
Jul 29, 2011 | 30.47 | 30.97 | 30.46 | 30.84 | 17,054,104 | +0.00(+0.00%) |
Jul 28, 2011 | 30.88 | 31.02 | 30.71 | 30.84 | 21,336,126 | +0.22(+0.71%) |
Jul 27, 2011 | 30.95 | 30.99 | 30.50 | 30.62 | 27,871,156 | -0.44(-1.41%) |
Jul 26, 2011 | 31.00 | 31.14 | 30.86 | 31.06 | 15,422,745 | +0.35(+1.14%) |
Jul 25, 2011 | 30.62 | 30.78 | 30.56 | 30.71 | 13,475,229 | -0.19(-0.61%) |
Jul 22, 2011 | 30.82 | 30.94 | 30.70 | 30.90 | 11,786,570 | +0.19(+0.62%) |
Jul 21, 2011 | 30.50 | 30.78 | 30.43 | 30.71 | 26,485,038 | +0.17(+0.57%) |
Jul 20, 2011 | 30.40 | 30.64 | 30.39 | 30.53 | 16,449,182 | +0.12(+0.41%) |
Jul 19, 2011 | 30.18 | 30.41 | 30.16 | 30.41 | 17,888,046 | +0.41(+1.36%) |
Jul 18, 2011 | 30.03 | 30.05 | 29.75 | 30.00 | 15,676,923 | -0.09(-0.29%) |
Jul 15, 2011 | 30.22 | 30.27 | 29.96 | 30.09 | 11,373,645 | +0.09(+0.32%) |
Jul 14, 2011 | 30.23 | 30.34 | 29.91 | 29.99 | 28,184,504 | -0.22(-0.72%) |
Jul 13, 2011 | 30.06 | 30.47 | 30.03 | 30.21 | 23,252,272 | +0.44(+1.49%) |
Jul 12, 2011 | 29.82 | 29.97 | 29.64 | 29.77 | 22,134,238 | -0.28(-0.94%) |
Jul 11, 2011 | 30.43 | 30.43 | 29.94 | 30.05 | 30,681,792 | -0.72(-2.34%) |
Jul 08, 2011 | 30.95 | 31.03 | 30.66 | 30.77 | 27,728,594 | -0.39(-1.24%) |
Jul 07, 2011 | 31.09 | 31.27 | 31.03 | 31.16 | 18,266,240 | +0.28(+0.90%) |
Jul 06, 2011 | 30.84 | 30.90 | 30.53 | 30.88 | 26,469,080 | -0.40(-1.28%) |
Jul 05, 2011 | 31.43 | 31.45 | 31.15 | 31.28 | 19,591,850 | -0.24(-0.76%) |
Jul 01, 2011 | 31.28 | 31.60 | 31.19 | 31.52 | 17,250,010 | +0.25(+0.81%) |
Jun 30, 2011 | 31.09 | 31.30 | 30.99 | 31.27 | 16,950,644 | +0.36(+1.18%) |
Jun 29, 2011 | 30.76 | 30.98 | 30.58 | 30.90 | 28,966,080 | -0.11(-0.35%) |
Jun 28, 2011 | 30.72 | 31.03 | 30.61 | 31.01 | 15,921,533 | +0.18(+0.59%) |
Jun 27, 2011 | 30.58 | 30.93 | 30.49 | 30.83 | 24,879,924 | +0.52(+1.70%) |
Jun 24, 2011 | 30.65 | 30.69 | 30.23 | 30.31 | 27,917,588 | +0.27(+0.90%) |
Jun 23, 2011 | 29.61 | 30.05 | 29.37 | 30.04 | 24,771,890 | +0.12(+0.39%) |
Jun 22, 2011 | 30.07 | 30.27 | 29.87 | 29.93 | 23,978,386 | -0.58(-1.89%) |
Jun 21, 2011 | 30.18 | 30.53 | 30.15 | 30.50 | 23,090,282 | +0.86(+2.89%) |
Jun 20, 2011 | 29.62 | 29.71 | 29.60 | 29.64 | 16,017,692 | -0.09(-0.31%) |
Jun 17, 2011 | 29.76 | 29.86 | 29.63 | 29.74 | 26,793,974 | +0.00(+0.00%) |
Jun 16, 2011 | 29.65 | 29.97 | 29.52 | 29.74 | 34,840,448 | -0.18(-0.61%) |
Jun 15, 2011 | 30.10 | 30.22 | 29.75 | 29.92 | 24,951,378 | -0.56(-1.83%) |
Jun 14, 2011 | 30.52 | 30.64 | 30.43 | 30.48 | 19,765,436 | +0.36(+1.20%) |
Jun 13, 2011 | 30.35 | 30.37 | 29.94 | 30.12 | 24,693,462 | +0.21(+0.71%) |
Jun 10, 2011 | 30.22 | 30.31 | 29.81 | 29.91 | 36,142,648 | -0.76(-2.47%) |
Jun 09, 2011 | 30.43 | 30.75 | 30.30 | 30.66 | 20,651,612 | +0.05(+0.16%) |
Jun 08, 2011 | 30.64 | 30.80 | 30.47 | 30.61 | 21,086,098 | -0.16(-0.53%) |
Jun 07, 2011 | 30.92 | 31.10 | 30.76 | 30.78 | 24,477,778 | +0.19(+0.62%) |
Jun 06, 2011 | 30.80 | 30.90 | 30.58 | 30.58 | 17,988,402 | -0.30(-0.98%) |
Jun 03, 2011 | 30.81 | 31.10 | 30.78 | 30.89 | 18,321,620 | +0.30(+0.99%) |
May 24, 2011 | 30.60 | 30.69 | 30.42 | 30.58 | 11,705,795 | +0.24(+0.79%) |
May 23, 2011 | 30.38 | 30.43 | 30.16 | 30.34 | 24,799,120 | -0.76(-2.45%) |
May 20, 2011 | 31.09 | 31.21 | 30.92 | 31.11 | 27,316,580 | -0.07(-0.23%) |
May 19, 2011 | 31.21 | 31.23 | 30.98 | 31.18 | 14,056,197 | -0.01(-0.05%) |
May 18, 2011 | 30.74 | 31.21 | 30.64 | 31.19 | 35,796,372 | +0.70(+2.29%) |
May 17, 2011 | 30.29 | 30.60 | 30.25 | 30.49 | 30,399,208 | +0.04(+0.12%) |
May 16, 2011 | 30.35 | 30.73 | 30.30 | 30.46 | 18,064,272 | -0.07(-0.23%) |
May 13, 2011 | 30.95 | 30.96 | 30.39 | 30.53 | 28,442,218 | -0.36(-1.17%) |
May 12, 2011 | 30.76 | 31.01 | 30.46 | 30.89 | 16,050,831 | +0.06(+0.18%) |
May 11, 2011 | 31.09 | 31.18 | 30.56 | 30.83 | 26,676,844 | -0.47(-1.49%) |
May 10, 2011 | 31.14 | 31.38 | 31.11 | 31.30 | 19,132,132 | +0.30(+0.98%) |
May 09, 2011 | 30.99 | 31.16 | 30.80 | 30.99 | 16,399,232 | +0.06(+0.18%) |
May 06, 2011 | 31.11 | 31.41 | 30.77 | 30.94 | 29,374,738 | +0.30(+0.99%) |
May 05, 2011 | 30.71 | 31.04 | 30.53 | 30.63 | 30,393,008 | -0.25(-0.82%) |
May 04, 2011 | 31.06 | 31.06 | 30.67 | 30.89 | 24,860,852 | -0.57(-1.80%) |
May 03, 2011 | 31.54 | 31.60 | 31.24 | 31.45 | 25,707,242 | -0.40(-1.24%) |
May 02, 2011 | 31.89 | 31.89 | 31.81 | 31.85 | 13,325,973 | -0.10(-0.31%) |
Apr 29, 2011 | 31.81 | 31.98 | 31.67 | 31.95 | 17,399,736 | -0.01(-0.02%) |
Apr 28, 2011 | 31.96 | 32.01 | 31.80 | 31.96 | 15,321,764 | -0.25(-0.77%) |
Apr 27, 2011 | 32.51 | 32.28 | 31.79 | 32.20 | 25,338,640 | -0.31(-0.96%) |
Apr 26, 2011 | 32.49 | 32.64 | 32.30 | 32.51 | 15,700,869 | +0.10(+0.31%) |
Apr 25, 2011 | 32.67 | 32.67 | 32.36 | 32.42 | 10,742,873 | -0.35(-1.08%) |
Apr 21, 2011 | 32.70 | 32.79 | 32.59 | 32.77 | 9,579,214 | +0.27(+0.83%) |
Apr 20, 2011 | 32.39 | 32.56 | 32.26 | 32.50 | 23,432,932 | +0.81(+2.56%) |
Apr 19, 2011 | 31.66 | 31.81 | 31.64 | 31.69 | 11,970,528 | -0.04(-0.11%) |
Apr 18, 2011 | 31.67 | 31.84 | 31.46 | 31.72 | 19,350,224 | -0.64(-1.97%) |
Apr 15, 2011 | 32.37 | 32.43 | 32.15 | 32.36 | 15,218,612 | +0.17(+0.53%) |
Apr 14, 2011 | 32.01 | 32.25 | 31.98 | 32.19 | 18,909,570 | +0.05(+0.15%) |
Apr 13, 2011 | 32.41 | 32.45 | 31.96 | 32.14 | 20,617,448 | +0.31(+0.98%) |
Apr 12, 2011 | 32.01 | 32.13 | 31.68 | 31.83 | 19,699,916 | -0.37(-1.16%) |
Apr 11, 2011 | 32.68 | 32.71 | 32.10 | 32.20 | 23,391,012 | -0.32(-0.98%) |
Apr 08, 2011 | 32.66 | 32.77 | 32.35 | 32.52 | 12,776,762 | +0.02(+0.07%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.33 | 32.50 | 21,267,514 | -0.06(-0.17%) |
Apr 06, 2011 | 32.67 | 32.78 | 32.54 | 32.56 | 16,021,592 | +0.05(+0.15%) |
Apr 05, 2011 | 32.51 | 32.68 | 32.48 | 32.51 | 27,921,766 | -0.25(-0.76%) |
Apr 04, 2011 | 32.46 | 32.76 | 32.37 | 32.75 | 26,876,254 | +0.61(+1.89%) |
Apr 01, 2011 | 32.19 | 32.30 | 32.05 | 32.15 | 24,995,924 | +0.41(+1.29%) |
Mar 31, 2011 | 31.44 | 31.80 | 31.44 | 31.74 | 26,762,418 | +0.36(+1.15%) |
Mar 30, 2011 | 31.38 | 31.38 | 31.38 | 31.38 | 18,616,868 | +0.48(+1.56%) |
Mar 29, 2011 | 30.75 | 30.99 | 30.66 | 30.90 | 18,472,464 | +0.28(+0.90%) |
Mar 28, 2011 | 30.63 | 30.77 | 30.58 | 30.62 | 16,716,955 | -0.24(-0.78%) |
Mar 25, 2011 | 30.83 | 31.03 | 30.78 | 30.86 | 11,371,125 | +0.03(+0.09%) |
Mar 24, 2011 | 30.70 | 30.93 | 30.46 | 30.83 | 25,199,972 | +0.31(+1.02%) |
Mar 23, 2011 | 30.35 | 30.61 | 30.20 | 30.52 | 24,161,928 | +0.25(+0.84%) |
Mar 22, 2011 | 30.31 | 30.42 | 30.19 | 30.27 | 15,629,695 | +0.06(+0.19%) |
Mar 21, 2011 | 30.16 | 30.29 | 30.13 | 30.21 | 21,877,796 | +0.76(+2.57%) |
Mar 18, 2011 | 29.66 | 29.72 | 29.44 | 29.45 | 17,827,614 | -0.21(-0.71%) |
Mar 17, 2011 | 29.83 | 29.89 | 29.50 | 29.67 | 24,309,476 | +0.15(+0.50%) |
Mar 16, 2011 | 30.00 | 30.20 | 29.33 | 29.52 | 46,395,000 | -0.73(-2.43%) |
Mar 15, 2011 | 30.08 | 30.46 | 30.05 | 30.25 | 43,953,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.58 | 30.85 | 30.57 | 30.79 | 32,667,590 | +0.03(+0.09%) |
Mar 11, 2011 | 30.53 | 30.85 | 30.45 | 30.76 | 28,303,732 | -0.08(-0.25%) |
Mar 10, 2011 | 31.08 | 31.10 | 30.78 | 30.84 | 44,068,900 | -0.56(-1.78%) |
Mar 09, 2011 | 31.26 | 31.46 | 31.12 | 31.40 | 26,200,070 | +0.21(+0.66%) |
Mar 08, 2011 | 30.99 | 31.35 | 30.74 | 31.19 | 49,502,480 | +0.73(+2.41%) |
Mar 07, 2011 | 30.77 | 30.99 | 30.39 | 30.46 | 20,895,290 | -0.24(-0.78%) |
Mar 04, 2011 | 30.69 | 30.75 | 30.37 | 30.70 | 23,835,458 | +0.18(+0.60%) |
Mar 03, 2011 | 30.31 | 30.64 | 30.31 | 30.51 | 21,740,326 | +0.44(+1.46%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.88 | 30.08 | 20,823,390 | +0.28(+0.92%) |
Mar 01, 2011 | 30.13 | 30.16 | 29.69 | 29.80 | 24,154,976 | -0.20(-0.66%) |
Feb 28, 2011 | 29.93 | 30.04 | 29.79 | 30.00 | 16,460,421 | +0.43(+1.46%) |
Feb 25, 2011 | 29.45 | 29.57 | 29.33 | 29.57 | 15,496,617 | +0.48(+1.65%) |
Feb 24, 2011 | 29.05 | 29.23 | 28.86 | 29.09 | 16,568,967 | -0.06(-0.19%) |
Feb 23, 2011 | 29.16 | 29.28 | 28.86 | 29.14 | 27,223,864 | +0.03(+0.10%) |
Feb 22, 2011 | 29.52 | 29.58 | 28.97 | 29.11 | 34,733,924 | -1.08(-3.58%) |
Feb 18, 2011 | 30.37 | 30.40 | 30.09 | 30.20 | 23,759,468 | +0.05(+0.16%) |
Feb 17, 2011 | 29.93 | 30.21 | 29.75 | 30.15 | 14,105,645 | +0.25(+0.83%) |
Feb 16, 2011 | 29.64 | 30.07 | 29.63 | 29.90 | 26,092,842 | +0.36(+1.22%) |
Feb 15, 2011 | 29.42 | 29.58 | 29.32 | 29.54 | 16,081,111 | -0.08(-0.29%) |
Feb 14, 2011 | 29.64 | 29.78 | 29.57 | 29.62 | 19,413,136 | +0.17(+0.58%) |
Feb 11, 2011 | 29.09 | 29.58 | 29.05 | 29.45 | 22,644,204 | +0.22(+0.75%) |
Feb 10, 2011 | 28.86 | 29.36 | 28.83 | 29.24 | 30,916,958 | -0.09(-0.32%) |
Feb 09, 2011 | 29.54 | 29.59 | 29.11 | 29.33 | 44,662,576 | -0.76(-2.53%) |
Feb 08, 2011 | 29.98 | 30.12 | 29.90 | 30.09 | 17,693,602 | +0.08(+0.26%) |
Feb 07, 2011 | 29.98 | 30.16 | 29.96 | 30.01 | 15,774,721 | -0.28(-0.93%) |
Feb 04, 2011 | 30.23 | 30.31 | 29.98 | 30.30 | 14,758,339 | +0.13(+0.44%) |
Feb 03, 2011 | 30.34 | 30.35 | 30.09 | 30.16 | 14,685,836 | -0.08(-0.26%) |
Feb 02, 2011 | 30.36 | 30.44 | 30.21 | 30.24 | 12,122,801 | -0.04(-0.12%) |
Feb 01, 2011 | 30.18 | 30.41 | 30.12 | 30.27 | 25,481,874 | +0.20(+0.68%) |
Jan 31, 2011 | 30.06 | 30.32 | 29.96 | 30.07 | 31,576,344 | +0.37(+1.24%) |
Jan 28, 2011 | 30.35 | 30.39 | 29.60 | 29.70 | 36,166,176 | -0.78(-2.57%) |
Jan 27, 2011 | 30.54 | 30.63 | 30.40 | 30.49 | 16,026,954 | +0.04(+0.12%) |
Jan 26, 2011 | 30.50 | 30.54 | 30.33 | 30.45 | 21,454,398 | +0.18(+0.61%) |
Jan 25, 2011 | 30.22 | 30.34 | 29.99 | 30.27 | 22,575,576 | -0.17(-0.56%) |
Jan 24, 2011 | 30.34 | 30.50 | 30.34 | 30.44 | 15,432,821 | -0.11(-0.37%) |
Jan 21, 2011 | 30.87 | 30.97 | 30.51 | 30.55 | 22,661,736 | -0.27(-0.87%) |
Jan 20, 2011 | 30.98 | 30.99 | 30.46 | 30.82 | 31,825,874 | -0.52(-1.65%) |
Jan 19, 2011 | 31.47 | 31.52 | 31.18 | 31.33 | 25,517,754 | +0.08(+0.27%) |
Jan 18, 2011 | 31.16 | 31.28 | 31.07 | 31.25 | 14,335,407 | -0.23(-0.74%) |
Jan 14, 2011 | 31.39 | 31.51 | 31.36 | 31.48 | 11,111,240 | -0.01(-0.02%) |
Jan 13, 2011 | 31.60 | 31.62 | 31.37 | 31.49 | 14,599,172 | -0.09(-0.29%) |
Jan 12, 2011 | 31.62 | 31.69 | 31.42 | 31.58 | 25,011,408 | +0.63(+2.04%) |
Jan 11, 2011 | 30.95 | 31.02 | 30.85 | 30.95 | 14,208,580 | +0.34(+1.13%) |
Jan 10, 2011 | 30.60 | 30.68 | 30.44 | 30.61 | 11,320,750 | -0.24(-0.78%) |
Jan 07, 2011 | 31.03 | 31.11 | 30.59 | 30.85 | 17,292,168 | -0.23(-0.73%) |
Jan 06, 2011 | 31.14 | 31.19 | 30.91 | 31.07 | 13,851,418 | -0.25(-0.79%) |
Jan 05, 2011 | 31.09 | 31.39 | 31.09 | 31.32 | 18,746,716 | +0.03(+0.08%) |
Jan 04, 2011 | 31.25 | 31.32 | 30.94 | 31.29 | 21,916,128 | +0.39(+1.26%) |
Jan 03, 2011 | 30.95 | 31.04 | 30.83 | 30.90 | 21,674,830 | +0.45(+1.49%) |
Dec 31, 2010 | 30.34 | 30.47 | 30.30 | 30.45 | 8,880,540 | +0.30(+0.98%) |
Dec 30, 2010 | 30.24 | 30.39 | 30.11 | 30.15 | 11,292,394 | -0.08(-0.26%) |
Dec 29, 2010 | 30.15 | 30.32 | 30.14 | 30.23 | 13,577,913 | +0.42(+1.40%) |
Dec 28, 2010 | 29.79 | 29.89 | 29.62 | 29.81 | 17,387,110 | -0.25(-0.84%) |
Dec 27, 2010 | 29.88 | 30.18 | 29.84 | 30.07 | 13,876,274 | -0.04(-0.12%) |
Dec 23, 2010 | 30.13 | 30.18 | 30.05 | 30.10 | 18,243,920 | -0.39(-1.27%) |
Dec 22, 2010 | 30.46 | 30.56 | 30.45 | 30.49 | 16,894,724 | -0.08(-0.28%) |
Dec 21, 2010 | 30.37 | 30.62 | 30.31 | 30.58 | 27,557,912 | +0.63(+2.10%) |
Dec 20, 2010 | 30.03 | 30.05 | 29.83 | 29.95 | 14,334,046 | +0.09(+0.31%) |
Dec 17, 2010 | 29.81 | 29.91 | 29.71 | 29.86 | 17,222,214 | -0.01(-0.02%) |
Dec 16, 2010 | 29.82 | 29.95 | 29.71 | 29.86 | 17,641,142 | -0.11(-0.37%) |
Dec 15, 2010 | 30.29 | 30.32 | 29.90 | 29.98 | 25,952,412 | -0.72(-2.33%) |
Dec 14, 2010 | 30.78 | 30.85 | 30.54 | 30.69 | 17,006,776 | -0.06(-0.21%) |
Dec 13, 2010 | 30.75 | 30.96 | 30.66 | 30.76 | 26,093,268 | +0.31(+1.01%) |
Dec 10, 2010 | 30.45 | 30.56 | 30.39 | 30.45 | 21,792,686 | +0.05(+0.16%) |
Dec 09, 2010 | 30.50 | 30.54 | 30.23 | 30.40 | 14,425,766 | +0.04(+0.14%) |
Dec 08, 2010 | 30.63 | 30.71 | 30.24 | 30.36 | 31,863,860 | -0.48(-1.57%) |
Dec 07, 2010 | 31.13 | 31.21 | 30.80 | 30.84 | 20,007,564 | +0.11(+0.34%) |
Dec 06, 2010 | 30.71 | 30.83 | 30.61 | 30.73 | 18,329,572 | -0.41(-1.31%) |
Dec 03, 2010 | 30.78 | 31.25 | 30.77 | 31.14 | 20,399,032 | -0.45(-1.42%) |
Dec 02, 2010 | 31.16 | 31.67 | 31.13 | 31.59 | 25,612,666 | +0.43(+1.37%) |
Dec 01, 2010 | 31.06 | 31.27 | 30.96 | 31.16 | 28,099,488 | +0.78(+2.56%) |
Nov 30, 2010 | 30.28 | 30.62 | 30.24 | 30.38 | 17,215,626 | -0.35(-1.14%) |
Nov 29, 2010 | 30.54 | 30.83 | 30.32 | 30.73 | 21,993,530 | +0.45(+1.48%) |
Nov 26, 2010 | 30.38 | 30.50 | 30.26 | 30.29 | 12,878,740 | -0.70(-2.26%) |
Nov 24, 2010 | 30.82 | 30.99 | 30.99 | 30.99 | 18,714,394 | +0.51(+1.68%) |
Nov 23, 2010 | 30.54 | 30.59 | 30.29 | 30.47 | 24,040,054 | -0.71(-2.27%) |
Nov 22, 2010 | 31.28 | 31.46 | 30.81 | 31.18 | 28,595,322 | -0.13(-0.40%) |
Nov 19, 2010 | 31.31 | 31.38 | 30.88 | 31.31 | 29,171,524 | -0.31(-0.98%) |
Nov 18, 2010 | 31.53 | 31.79 | 31.52 | 31.62 | 30,526,366 | +0.66(+2.13%) |
Nov 17, 2010 | 30.77 | 31.15 | 30.74 | 30.96 | 28,598,410 | +0.04(+0.11%) |
Nov 16, 2010 | 31.35 | 31.41 | 30.82 | 30.92 | 39,126,732 | -0.92(-2.88%) |
Nov 15, 2010 | 32.00 | 32.26 | 31.76 | 31.84 | 23,505,450 | -0.42(-1.31%) |
Nov 12, 2010 | 32.53 | 32.70 | 32.02 | 32.26 | 34,995,460 | -1.00(-3.01%) |
Nov 11, 2010 | 33.21 | 33.28 | 32.95 | 33.27 | 26,381,486 | +0.15(+0.44%) |
Nov 10, 2010 | 32.89 | 33.18 | 32.53 | 33.12 | 36,402,876 | +0.23(+0.70%) |
Nov 09, 2010 | 33.48 | 33.50 | 32.72 | 32.89 | 44,074,372 | -0.73(-2.17%) |
Nov 08, 2010 | 33.59 | 33.64 | 33.42 | 33.62 | 20,240,974 | +0.09(+0.25%) |
Nov 05, 2010 | 33.46 | 33.61 | 33.35 | 33.53 | 17,452,596 | -0.04(-0.11%) |
Nov 04, 2010 | 33.36 | 33.61 | 33.33 | 33.57 | 34,153,436 | +0.62(+1.89%) |
Nov 03, 2010 | 32.70 | 32.97 | 32.31 | 32.94 | 43,805,156 | +0.69(+2.12%) |
Nov 02, 2010 | 32.27 | 32.33 | 32.15 | 32.26 | 16,171,585 | +0.41(+1.28%) |