Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.55 | 38.59 | 37.31 | 37.34 | 6,886,683 | -0.95(-2.47%) |
Oct 28, 2011 | 38.83 | 38.99 | 38.04 | 38.29 | 6,071,540 | -0.63(-1.61%) |
Oct 27, 2011 | 39.36 | 39.48 | 38.16 | 38.91 | 8,725,406 | +1.45(+3.86%) |
Oct 26, 2011 | 37.50 | 37.86 | 36.89 | 37.47 | 7,623,385 | +0.60(+1.64%) |
Oct 25, 2011 | 37.54 | 37.79 | 36.74 | 36.86 | 6,601,859 | -1.36(-3.57%) |
Oct 24, 2011 | 37.58 | 38.60 | 37.52 | 38.22 | 6,293,086 | +0.64(+1.70%) |
Oct 21, 2011 | 37.51 | 37.86 | 36.99 | 37.58 | 9,589,715 | +0.67(+1.81%) |
Oct 20, 2011 | 36.01 | 37.01 | 35.47 | 36.92 | 9,774,912 | +1.23(+3.45%) |
Oct 19, 2011 | 35.49 | 37.33 | 35.39 | 35.69 | 10,923,560 | +0.08(+0.21%) |
Oct 18, 2011 | 34.39 | 36.08 | 34.34 | 35.61 | 9,692,701 | +1.54(+4.51%) |
Oct 17, 2011 | 35.06 | 35.32 | 34.03 | 34.07 | 7,576,827 | -1.25(-3.54%) |
Oct 14, 2011 | 35.77 | 35.99 | 34.84 | 35.33 | 7,011,756 | -0.08(-0.23%) |
Oct 13, 2011 | 35.48 | 35.75 | 34.53 | 35.41 | 5,848,096 | -0.48(-1.33%) |
Oct 12, 2011 | 34.69 | 36.50 | 34.67 | 35.88 | 10,627,925 | +1.43(+4.15%) |
Oct 11, 2011 | 34.35 | 34.87 | 33.92 | 34.46 | 15,473,413 | -0.28(-0.80%) |
Oct 10, 2011 | 33.81 | 34.73 | 33.74 | 34.73 | 10,018,748 | +1.76(+5.34%) |
Oct 07, 2011 | 34.33 | 34.33 | 32.83 | 32.97 | 18,816,454 | -1.05(-3.08%) |
Oct 06, 2011 | 33.59 | 34.10 | 33.12 | 34.02 | 18,963,156 | +1.42(+4.36%) |
Oct 05, 2011 | 32.25 | 32.90 | 31.66 | 32.60 | 10,510,392 | +0.43(+1.33%) |
Oct 04, 2011 | 31.23 | 32.24 | 30.89 | 32.17 | 17,829,442 | +0.24(+0.76%) |
Oct 03, 2011 | 33.25 | 33.64 | 31.91 | 31.93 | 8,829,606 | -1.35(-4.05%) |
Sep 30, 2011 | 33.74 | 33.96 | 33.27 | 33.27 | 7,919,680 | -1.10(-3.21%) |
Sep 29, 2011 | 33.96 | 34.39 | 33.33 | 34.38 | 6,832,995 | +1.30(+3.95%) |
Sep 28, 2011 | 34.14 | 34.63 | 33.07 | 33.07 | 6,739,688 | -0.90(-2.64%) |
Sep 27, 2011 | 34.76 | 35.17 | 33.70 | 33.97 | 7,690,847 | -0.15(-0.45%) |
Sep 26, 2011 | 33.11 | 34.23 | 32.72 | 34.12 | 6,364,526 | +1.47(+4.50%) |
Sep 23, 2011 | 32.05 | 32.69 | 31.91 | 32.65 | 5,858,519 | +0.38(+1.18%) |
Sep 22, 2011 | 31.98 | 32.72 | 31.73 | 32.27 | 10,866,095 | -0.66(-1.99%) |
Sep 21, 2011 | 34.72 | 34.96 | 32.92 | 32.93 | 7,276,398 | -1.73(-4.98%) |
Sep 20, 2011 | 34.52 | 35.33 | 34.40 | 34.66 | 6,311,337 | +0.17(+0.50%) |
Sep 19, 2011 | 34.61 | 34.83 | 34.09 | 34.48 | 5,821,291 | -0.97(-2.73%) |
Sep 16, 2011 | 35.41 | 36.06 | 34.92 | 35.45 | 9,816,954 | +0.05(+0.14%) |
Sep 15, 2011 | 34.77 | 35.44 | 34.59 | 35.40 | 7,848,747 | +1.04(+3.03%) |
Sep 14, 2011 | 33.83 | 34.81 | 33.50 | 34.36 | 7,976,746 | +0.77(+2.30%) |
Sep 13, 2011 | 33.47 | 34.13 | 33.22 | 33.59 | 7,672,422 | +0.33(+0.98%) |
Sep 12, 2011 | 31.42 | 33.29 | 31.42 | 33.26 | 12,000,034 | +1.24(+3.86%) |
Sep 09, 2011 | 32.48 | 32.95 | 31.89 | 32.02 | 8,516,593 | -0.98(-2.97%) |
Sep 08, 2011 | 33.38 | 33.57 | 32.73 | 33.01 | 9,772,331 | -0.88(-2.61%) |
Sep 07, 2011 | 32.29 | 33.92 | 32.07 | 33.89 | 10,012,165 | +2.13(+6.70%) |
Sep 06, 2011 | 30.85 | 31.81 | 30.52 | 31.76 | 9,799,509 | -0.16(-0.50%) |
Sep 02, 2011 | 32.79 | 32.89 | 31.76 | 31.92 | 8,452,693 | -1.59(-4.76%) |
Sep 01, 2011 | 34.56 | 34.61 | 33.47 | 33.52 | 7,488,591 | -1.10(-3.19%) |
Aug 31, 2011 | 34.36 | 35.04 | 34.18 | 34.62 | 8,467,050 | +0.61(+1.79%) |
Aug 30, 2011 | 33.76 | 34.31 | 33.35 | 34.01 | 7,662,466 | -0.03(-0.10%) |
Aug 29, 2011 | 32.87 | 34.06 | 32.87 | 34.05 | 6,196,470 | +1.71(+5.27%) |
Aug 26, 2011 | 31.62 | 32.58 | 31.29 | 32.34 | 8,652,984 | +0.18(+0.56%) |
Aug 25, 2011 | 33.27 | 33.83 | 31.77 | 32.16 | 12,880,430 | -0.20(-0.62%) |
Aug 24, 2011 | 31.07 | 32.36 | 30.93 | 32.36 | 10,063,870 | +1.29(+4.16%) |
Aug 23, 2011 | 29.80 | 31.09 | 29.48 | 31.07 | 11,894,294 | +1.39(+4.70%) |
Aug 22, 2011 | 30.67 | 30.67 | 29.61 | 29.68 | 10,734,231 | -0.10(-0.32%) |
Aug 19, 2011 | 30.60 | 31.33 | 29.76 | 29.77 | 13,152,760 | -1.30(-4.18%) |
Aug 18, 2011 | 31.63 | 31.91 | 30.75 | 31.07 | 15,426,170 | -1.59(-4.88%) |
Aug 17, 2011 | 32.64 | 33.27 | 32.30 | 32.67 | 7,266,583 | +0.19(+0.57%) |
Aug 16, 2011 | 32.56 | 32.68 | 31.98 | 32.48 | 8,111,654 | -0.51(-1.55%) |
Aug 15, 2011 | 32.80 | 33.08 | 32.58 | 32.99 | 7,332,149 | +0.62(+1.92%) |
Aug 12, 2011 | 33.30 | 33.80 | 32.12 | 32.37 | 8,554,733 | -0.53(-1.62%) |
Aug 11, 2011 | 31.51 | 33.36 | 31.44 | 32.90 | 15,032,165 | +1.64(+5.23%) |
Aug 10, 2011 | 32.96 | 33.07 | 31.05 | 31.27 | 20,347,480 | -2.79(-8.19%) |
Aug 09, 2011 | 34.42 | 34.08 | 31.63 | 34.05 | 17,423,032 | +1.61(+4.96%) |
Aug 08, 2011 | 34.42 | 35.88 | 32.40 | 32.45 | 18,153,478 | -2.89(-8.19%) |
Aug 05, 2011 | 35.90 | 36.25 | 34.43 | 35.34 | 15,272,800 | -0.10(-0.29%) |
Aug 04, 2011 | 36.66 | 36.90 | 35.39 | 35.44 | 9,577,087 | -1.70(-4.57%) |
Aug 03, 2011 | 36.71 | 37.19 | 36.26 | 37.14 | 8,040,023 | +0.39(+1.07%) |
Aug 02, 2011 | 37.50 | 37.85 | 36.74 | 36.75 | 10,020,915 | -1.16(-3.06%) |
Aug 01, 2011 | 37.91 | 38.03 | 37.29 | 37.91 | 7,713,967 | +0.42(+1.12%) |
Jul 29, 2011 | 37.38 | 37.80 | 37.12 | 37.49 | 5,364,401 | -0.21(-0.55%) |
Jul 28, 2011 | 37.65 | 38.20 | 37.62 | 37.69 | 5,300,125 | +0.06(+0.17%) |
Jul 27, 2011 | 38.36 | 38.49 | 37.63 | 37.63 | 7,839,774 | -0.91(-2.36%) |
Jul 26, 2011 | 39.00 | 39.01 | 38.47 | 38.54 | 6,924,960 | -0.48(-1.22%) |
Jul 25, 2011 | 38.72 | 39.09 | 38.52 | 39.02 | 4,307,809 | -0.06(-0.14%) |
Jul 22, 2011 | 39.29 | 39.30 | 38.98 | 39.07 | 4,295,472 | -0.12(-0.32%) |
Jul 21, 2011 | 38.70 | 39.33 | 38.56 | 39.20 | 14,260,801 | +0.81(+2.12%) |
Jul 20, 2011 | 38.67 | 39.08 | 37.90 | 38.38 | 15,098,959 | -0.17(-0.43%) |
Jul 19, 2011 | 38.94 | 38.94 | 38.24 | 38.55 | 14,068,207 | -0.07(-0.18%) |
Jul 18, 2011 | 38.96 | 39.16 | 38.47 | 38.62 | 6,094,732 | -0.61(-1.57%) |
Jul 15, 2011 | 39.77 | 40.03 | 39.03 | 39.23 | 8,446,485 | -0.30(-0.77%) |
Jul 14, 2011 | 40.19 | 40.26 | 39.32 | 39.54 | 5,257,917 | -0.28(-0.69%) |
Jul 13, 2011 | 40.13 | 40.58 | 39.74 | 39.81 | 6,235,653 | -0.03(-0.07%) |
Jul 12, 2011 | 39.92 | 40.55 | 39.81 | 39.84 | 5,660,047 | -0.30(-0.74%) |
Jul 11, 2011 | 40.44 | 40.81 | 40.03 | 40.14 | 5,685,351 | -0.93(-2.26%) |
Jul 08, 2011 | 41.04 | 41.25 | 40.69 | 41.06 | 5,440,405 | -0.52(-1.25%) |
Jul 07, 2011 | 41.01 | 41.80 | 40.93 | 41.58 | 6,952,956 | +0.56(+1.35%) |
Jul 06, 2011 | 41.34 | 41.38 | 40.68 | 41.03 | 6,055,026 | -0.34(-0.81%) |
Jul 05, 2011 | 42.01 | 42.01 | 40.90 | 41.36 | 4,500,500 | -0.43(-1.02%) |
Jul 01, 2011 | 41.03 | 41.89 | 40.90 | 41.79 | 5,104,904 | +0.88(+2.15%) |
Jun 30, 2011 | 40.38 | 40.94 | 40.02 | 40.91 | 5,749,579 | +0.46(+1.14%) |
Jun 29, 2011 | 40.01 | 40.54 | 39.74 | 40.45 | 6,816,062 | +0.71(+1.78%) |
Jun 28, 2011 | 39.83 | 39.96 | 39.37 | 39.74 | 4,319,163 | +0.04(+0.10%) |
Jun 27, 2011 | 38.98 | 39.83 | 38.95 | 39.70 | 6,638,015 | +0.85(+2.19%) |
Jun 24, 2011 | 38.98 | 39.17 | 38.55 | 38.85 | 7,309,253 | -0.05(-0.14%) |
Jun 23, 2011 | 38.43 | 39.18 | 38.13 | 38.91 | 10,795,531 | +0.05(+0.14%) |
Jun 22, 2011 | 39.04 | 39.18 | 38.74 | 38.85 | 7,630,500 | -0.20(-0.51%) |
Jun 21, 2011 | 38.78 | 39.09 | 38.52 | 39.05 | 10,886,899 | +0.16(+0.42%) |
Jun 20, 2011 | 38.90 | 39.11 | 38.78 | 38.89 | 17,259,130 | -0.78(-1.96%) |
Jun 17, 2011 | 40.54 | 40.62 | 39.50 | 39.66 | 15,011,609 | -1.15(-2.82%) |
Jun 16, 2011 | 40.45 | 41.15 | 40.09 | 40.82 | 6,218,827 | +0.67(+1.66%) |
Jun 15, 2011 | 40.73 | 40.82 | 39.90 | 40.15 | 5,984,276 | -0.93(-2.27%) |
Jun 14, 2011 | 41.04 | 41.34 | 40.86 | 41.08 | 4,761,576 | +0.42(+1.03%) |
Jun 13, 2011 | 40.72 | 40.84 | 40.20 | 40.66 | 3,904,862 | +0.12(+0.30%) |
Jun 10, 2011 | 40.35 | 40.93 | 39.90 | 40.54 | 7,309,922 | -0.05(-0.12%) |
Jun 09, 2011 | 40.77 | 40.87 | 40.35 | 40.59 | 4,716,587 | -0.04(-0.10%) |
Jun 08, 2011 | 40.73 | 41.30 | 40.60 | 40.63 | 5,912,811 | -0.27(-0.65%) |
Jun 07, 2011 | 40.84 | 41.34 | 40.76 | 40.90 | 5,179,749 | +0.29(+0.71%) |
Jun 06, 2011 | 40.68 | 41.10 | 39.96 | 40.61 | 6,386,800 | -0.12(-0.29%) |
Jun 03, 2011 | 40.74 | 41.35 | 40.68 | 40.73 | 4,581,772 | -0.92(-2.21%) |
May 24, 2011 | 42.04 | 42.19 | 41.41 | 41.65 | 3,785,790 | -0.28(-0.67%) |
May 23, 2011 | 41.87 | 42.24 | 41.84 | 41.93 | 4,112,806 | -0.40(-0.94%) |
May 20, 2011 | 42.98 | 43.34 | 42.26 | 42.33 | 4,427,977 | -0.89(-2.06%) |
May 19, 2011 | 43.35 | 43.37 | 42.85 | 43.22 | 5,084,102 | -0.04(-0.10%) |
May 18, 2011 | 43.02 | 43.27 | 42.76 | 43.26 | 2,855,332 | +0.19(+0.43%) |
May 17, 2011 | 42.25 | 43.07 | 42.25 | 43.07 | 4,984,576 | +0.59(+1.39%) |
May 16, 2011 | 42.19 | 42.94 | 42.19 | 42.48 | 3,793,307 | +0.07(+0.16%) |
May 13, 2011 | 43.30 | 43.37 | 42.36 | 42.41 | 4,304,219 | -0.95(-2.20%) |
May 12, 2011 | 43.39 | 43.50 | 42.90 | 43.37 | 4,455,432 | -0.17(-0.39%) |
May 11, 2011 | 43.42 | 44.05 | 43.04 | 43.54 | 7,245,752 | -0.01(-0.03%) |
May 10, 2011 | 42.72 | 43.60 | 42.68 | 43.55 | 4,070,336 | +0.95(+2.22%) |
May 09, 2011 | 42.80 | 42.92 | 42.54 | 42.61 | 3,035,748 | -0.30(-0.70%) |
May 06, 2011 | 43.54 | 43.60 | 42.79 | 42.91 | 3,286,476 | +0.01(+0.03%) |
May 05, 2011 | 43.39 | 43.70 | 42.76 | 42.90 | 6,250,241 | -0.69(-1.59%) |
May 04, 2011 | 44.03 | 44.10 | 43.44 | 43.59 | 5,697,810 | -0.43(-0.97%) |
May 03, 2011 | 43.20 | 44.08 | 43.01 | 44.01 | 6,057,676 | +0.85(+1.97%) |
May 02, 2011 | 43.11 | 43.20 | 43.07 | 43.16 | 5,159,599 | +0.38(+0.88%) |
Apr 29, 2011 | 42.88 | 42.94 | 42.50 | 42.79 | 4,116,766 | -0.12(-0.27%) |
Apr 28, 2011 | 42.64 | 43.01 | 42.35 | 42.90 | 4,823,900 | +0.18(+0.42%) |
Apr 27, 2011 | 42.74 | 42.87 | 42.50 | 42.72 | 4,230,542 | +0.16(+0.39%) |
Apr 26, 2011 | 42.11 | 42.62 | 41.99 | 42.56 | 5,423,635 | +0.57(+1.36%) |
Apr 25, 2011 | 42.36 | 42.46 | 41.84 | 41.99 | 4,104,952 | -0.30(-0.71%) |
Apr 21, 2011 | 42.59 | 42.80 | 41.45 | 42.29 | 9,398,383 | +0.60(+1.43%) |
Apr 20, 2011 | 42.37 | 42.37 | 41.44 | 41.69 | 7,020,730 | -0.15(-0.36%) |
Apr 19, 2011 | 41.96 | 42.17 | 41.59 | 41.84 | 4,275,320 | +0.00(+0.00%) |
Apr 18, 2011 | 42.08 | 42.27 | 41.69 | 41.84 | 4,898,212 | -0.64(-1.50%) |
Apr 15, 2011 | 42.52 | 42.93 | 42.34 | 42.48 | 4,983,537 | +0.02(+0.05%) |
Apr 14, 2011 | 42.43 | 42.72 | 42.01 | 42.46 | 4,861,623 | -0.22(-0.51%) |
Apr 13, 2011 | 43.41 | 43.41 | 42.58 | 42.68 | 4,851,727 | -0.40(-0.93%) |
Apr 12, 2011 | 43.00 | 43.42 | 42.79 | 43.08 | 4,329,983 | -0.09(-0.21%) |
Apr 11, 2011 | 43.25 | 43.61 | 43.16 | 43.17 | 3,287,088 | +0.02(+0.05%) |
Apr 08, 2011 | 43.64 | 43.75 | 43.00 | 43.15 | 4,199,310 | -0.18(-0.41%) |
Apr 07, 2011 | 43.92 | 43.93 | 43.32 | 43.33 | 8,342,329 | -0.19(-0.44%) |
Apr 06, 2011 | 43.15 | 43.68 | 42.85 | 43.52 | 6,133,044 | +0.52(+1.21%) |
Apr 05, 2011 | 43.32 | 43.32 | 42.98 | 43.00 | 4,760,838 | -0.40(-0.93%) |
Apr 04, 2011 | 43.52 | 43.67 | 43.17 | 43.41 | 2,330,294 | -0.08(-0.19%) |
Apr 01, 2011 | 43.47 | 43.75 | 43.13 | 43.49 | 3,837,485 | +0.50(+1.16%) |
Mar 31, 2011 | 42.79 | 43.16 | 42.45 | 42.99 | 5,309,361 | +0.04(+0.10%) |
Mar 30, 2011 | 42.95 | 42.95 | 42.95 | 42.95 | 4,985,020 | +0.61(+1.45%) |
Mar 29, 2011 | 41.92 | 42.35 | 41.70 | 42.33 | 3,437,412 | +0.38(+0.91%) |
Mar 28, 2011 | 42.20 | 42.42 | 41.90 | 41.95 | 2,913,679 | -0.20(-0.49%) |
Mar 25, 2011 | 42.14 | 42.48 | 41.84 | 42.16 | 2,604,216 | +0.25(+0.59%) |
Mar 24, 2011 | 41.99 | 42.01 | 41.43 | 41.91 | 2,833,279 | +0.10(+0.23%) |
Mar 23, 2011 | 41.75 | 41.96 | 41.19 | 41.82 | 4,055,292 | -0.11(-0.26%) |
Mar 22, 2011 | 42.52 | 42.61 | 41.90 | 41.92 | 4,810,175 | -0.59(-1.40%) |
Mar 21, 2011 | 42.51 | 42.61 | 42.33 | 42.52 | 4,781,969 | -0.31(-0.73%) |
Mar 18, 2011 | 42.97 | 43.51 | 42.72 | 42.83 | 9,172,518 | +0.51(+1.21%) |
Mar 17, 2011 | 42.18 | 42.42 | 41.72 | 42.32 | 6,397,925 | +0.83(+1.99%) |
Mar 16, 2011 | 42.34 | 42.61 | 41.17 | 41.49 | 8,799,388 | -0.91(-2.14%) |
Mar 15, 2011 | 42.04 | 42.68 | 41.99 | 42.40 | 7,099,682 | -0.29(-0.69%) |
Mar 14, 2011 | 42.68 | 43.02 | 42.40 | 42.70 | 5,775,988 | -0.24(-0.56%) |
Mar 11, 2011 | 42.36 | 43.11 | 42.26 | 42.93 | 6,182,319 | +0.48(+1.13%) |
Mar 10, 2011 | 42.51 | 42.85 | 42.10 | 42.46 | 6,799,280 | -0.61(-1.41%) |
Mar 09, 2011 | 43.00 | 43.22 | 42.57 | 43.06 | 5,022,277 | -0.18(-0.43%) |
Mar 08, 2011 | 41.69 | 43.38 | 41.66 | 43.25 | 8,830,762 | +1.82(+4.40%) |
Mar 07, 2011 | 41.92 | 42.10 | 41.27 | 41.43 | 5,779,670 | -0.17(-0.41%) |
Mar 04, 2011 | 41.62 | 41.90 | 41.10 | 41.60 | 5,343,091 | +0.00(+0.00%) |
Mar 03, 2011 | 41.42 | 41.81 | 41.33 | 41.60 | 6,211,461 | +0.66(+1.60%) |
Mar 02, 2011 | 41.02 | 41.31 | 40.72 | 40.94 | 5,492,996 | -0.25(-0.60%) |
Mar 01, 2011 | 42.20 | 42.20 | 41.18 | 41.19 | 5,245,636 | -0.92(-2.19%) |
Feb 28, 2011 | 42.37 | 42.40 | 41.87 | 42.11 | 4,671,984 | -0.12(-0.29%) |
Feb 25, 2011 | 42.06 | 42.43 | 41.92 | 42.23 | 3,680,674 | +0.48(+1.16%) |
Feb 24, 2011 | 41.88 | 42.10 | 41.35 | 41.75 | 5,205,266 | -0.27(-0.63%) |
Feb 23, 2011 | 42.17 | 42.33 | 41.10 | 42.01 | 6,700,894 | -0.20(-0.49%) |
Feb 22, 2011 | 43.03 | 43.22 | 42.10 | 42.22 | 7,180,600 | -1.45(-3.33%) |
Feb 18, 2011 | 43.85 | 44.00 | 43.62 | 43.67 | 3,493,764 | -0.03(-0.06%) |
Feb 17, 2011 | 44.05 | 44.18 | 43.64 | 43.70 | 3,935,460 | -0.59(-1.33%) |
Feb 16, 2011 | 44.18 | 44.40 | 44.05 | 44.29 | 4,804,071 | +0.19(+0.43%) |
Feb 15, 2011 | 44.06 | 44.49 | 43.98 | 44.09 | 5,460,412 | -0.23(-0.51%) |
Feb 14, 2011 | 43.70 | 44.33 | 43.70 | 44.32 | 3,917,525 | +0.31(+0.70%) |
Feb 11, 2011 | 43.49 | 44.29 | 43.08 | 44.01 | 3,791,384 | +0.44(+1.00%) |
Feb 10, 2011 | 43.87 | 43.98 | 43.28 | 43.58 | 3,543,366 | -0.25(-0.56%) |
Feb 09, 2011 | 43.62 | 44.14 | 43.43 | 43.82 | 5,468,682 | -0.07(-0.16%) |
Feb 08, 2011 | 42.90 | 43.90 | 42.69 | 43.89 | 6,207,496 | +1.06(+2.49%) |
Feb 07, 2011 | 42.43 | 43.17 | 42.26 | 42.83 | 3,655,721 | +0.51(+1.21%) |
Feb 04, 2011 | 42.36 | 42.40 | 41.98 | 42.31 | 2,857,463 | -0.08(-0.18%) |
Feb 03, 2011 | 42.36 | 42.83 | 42.19 | 42.39 | 4,345,607 | -0.15(-0.35%) |
Feb 02, 2011 | 42.35 | 42.81 | 42.24 | 42.54 | 5,051,647 | +0.03(+0.06%) |
Feb 01, 2011 | 41.17 | 42.78 | 41.04 | 42.51 | 8,087,507 | +1.56(+3.82%) |
Jan 31, 2011 | 41.19 | 41.45 | 40.78 | 40.95 | 7,108,831 | -0.08(-0.18%) |
Jan 28, 2011 | 42.07 | 42.31 | 41.00 | 41.02 | 6,478,605 | -1.06(-2.53%) |
Jan 27, 2011 | 41.80 | 42.19 | 41.32 | 42.09 | 3,691,707 | +0.34(+0.82%) |
Jan 26, 2011 | 41.63 | 41.97 | 41.24 | 41.75 | 5,600,046 | +0.20(+0.48%) |
Jan 25, 2011 | 41.09 | 41.60 | 40.84 | 41.55 | 6,991,088 | +0.27(+0.66%) |
Jan 24, 2011 | 41.30 | 41.62 | 41.12 | 41.28 | 4,656,694 | -0.24(-0.58%) |
Jan 21, 2011 | 42.31 | 42.36 | 41.09 | 41.52 | 9,607,913 | -0.12(-0.28%) |
Jan 20, 2011 | 41.43 | 41.92 | 40.89 | 41.63 | 9,976,184 | -0.55(-1.31%) |
Jan 19, 2011 | 42.78 | 43.23 | 41.96 | 42.18 | 8,075,334 | -0.98(-2.26%) |
Jan 18, 2011 | 43.21 | 43.73 | 42.89 | 43.16 | 5,965,956 | -0.67(-1.53%) |
Jan 14, 2011 | 41.72 | 43.91 | 41.69 | 43.83 | 10,371,136 | +2.11(+5.05%) |
Jan 13, 2011 | 42.51 | 42.52 | 41.66 | 41.72 | 4,965,203 | -0.73(-1.72%) |
Jan 12, 2011 | 42.47 | 42.87 | 42.39 | 42.45 | 5,560,090 | +0.40(+0.94%) |
Jan 11, 2011 | 42.17 | 42.33 | 41.72 | 42.05 | 4,907,182 | +0.07(+0.16%) |
Jan 10, 2011 | 41.82 | 42.28 | 41.67 | 41.99 | 3,370,947 | -0.22(-0.52%) |
Jan 07, 2011 | 42.61 | 42.72 | 41.64 | 42.20 | 6,575,556 | -0.44(-1.04%) |
Jan 06, 2011 | 42.05 | 43.05 | 41.87 | 42.65 | 7,199,020 | +0.54(+1.28%) |
Jan 05, 2011 | 41.33 | 42.14 | 41.21 | 42.11 | 8,126,703 | +0.80(+1.93%) |
Jan 04, 2011 | 42.02 | 42.17 | 40.97 | 41.31 | 5,314,191 | -0.64(-1.53%) |
Jan 03, 2011 | 41.76 | 42.19 | 41.76 | 41.95 | 5,681,926 | +0.58(+1.40%) |
Dec 31, 2010 | 41.41 | 41.57 | 41.28 | 41.37 | 1,951,261 | -0.11(-0.26%) |
Dec 30, 2010 | 41.56 | 41.63 | 41.23 | 41.48 | 3,568,695 | -0.21(-0.51%) |
Dec 29, 2010 | 41.48 | 41.74 | 41.29 | 41.69 | 3,949,696 | +0.27(+0.66%) |
Dec 28, 2010 | 41.16 | 41.51 | 40.81 | 41.42 | 3,171,415 | +0.27(+0.65%) |
Dec 27, 2010 | 40.88 | 41.17 | 40.70 | 41.15 | 2,200,857 | +0.20(+0.48%) |
Dec 23, 2010 | 41.18 | 41.34 | 40.73 | 40.96 | 3,477,674 | -0.35(-0.84%) |
Dec 22, 2010 | 40.93 | 41.78 | 40.93 | 41.30 | 4,727,006 | +0.35(+0.85%) |
Dec 21, 2010 | 40.14 | 41.04 | 40.02 | 40.96 | 4,604,528 | +1.01(+2.52%) |
Dec 20, 2010 | 40.02 | 40.34 | 39.94 | 39.95 | 4,047,855 | +0.09(+0.22%) |
Dec 17, 2010 | 39.87 | 40.13 | 39.73 | 39.86 | 5,411,766 | +0.05(+0.14%) |
Dec 16, 2010 | 40.06 | 40.47 | 39.44 | 39.81 | 7,539,132 | -0.10(-0.24%) |
Dec 15, 2010 | 41.16 | 41.18 | 39.85 | 39.90 | 10,260,371 | -1.26(-3.06%) |
Dec 14, 2010 | 40.90 | 41.55 | 40.90 | 41.16 | 6,713,776 | +0.28(+0.68%) |
Dec 13, 2010 | 41.73 | 41.80 | 40.72 | 40.88 | 10,687,260 | -0.46(-1.10%) |
Dec 10, 2010 | 41.91 | 42.10 | 41.10 | 41.34 | 11,059,278 | -0.61(-1.46%) |
Dec 09, 2010 | 41.26 | 42.10 | 41.18 | 41.95 | 14,021,026 | +0.95(+2.31%) |
Dec 08, 2010 | 39.47 | 41.01 | 39.36 | 41.01 | 11,030,974 | +1.58(+4.01%) |
Dec 07, 2010 | 39.57 | 39.68 | 39.21 | 39.42 | 9,316,793 | +0.37(+0.96%) |
Dec 06, 2010 | 38.82 | 39.17 | 38.70 | 39.05 | 4,332,114 | +0.03(+0.09%) |
Dec 03, 2010 | 38.35 | 39.10 | 38.06 | 39.02 | 5,365,054 | +0.47(+1.22%) |
Dec 02, 2010 | 37.56 | 38.66 | 37.50 | 38.55 | 9,073,606 | +0.95(+2.54%) |
Dec 01, 2010 | 37.22 | 37.63 | 36.96 | 37.59 | 6,130,782 | +0.90(+2.45%) |
Nov 30, 2010 | 36.69 | 37.05 | 36.60 | 36.69 | 7,039,306 | -0.32(-0.87%) |
Nov 29, 2010 | 36.69 | 37.25 | 36.56 | 37.01 | 4,652,674 | +0.14(+0.37%) |
Nov 26, 2010 | 36.81 | 37.43 | 36.81 | 36.88 | 1,717,411 | -0.37(-0.99%) |
Nov 24, 2010 | 37.48 | 37.24 | 37.24 | 37.24 | 4,297,639 | +0.01(+0.02%) |
Nov 23, 2010 | 37.28 | 37.63 | 37.13 | 37.24 | 5,563,436 | -0.63(-1.67%) |
Nov 22, 2010 | 37.97 | 38.20 | 37.62 | 37.87 | 4,364,045 | -0.48(-1.26%) |
Nov 19, 2010 | 38.16 | 38.42 | 37.88 | 38.35 | 4,196,731 | +0.04(+0.11%) |
Nov 18, 2010 | 38.35 | 38.80 | 38.06 | 38.31 | 7,315,845 | +0.57(+1.50%) |
Nov 17, 2010 | 37.98 | 38.26 | 37.66 | 37.75 | 5,639,656 | -0.14(-0.38%) |
Nov 16, 2010 | 38.60 | 38.63 | 37.48 | 37.89 | 7,746,296 | -0.92(-2.37%) |
Nov 15, 2010 | 38.80 | 39.06 | 38.59 | 38.81 | 4,707,755 | +0.22(+0.56%) |
Nov 12, 2010 | 39.06 | 39.53 | 38.48 | 38.59 | 6,037,140 | -0.80(-2.02%) |
Nov 11, 2010 | 38.75 | 39.57 | 38.67 | 39.39 | 8,261,773 | +0.33(+0.85%) |
Nov 10, 2010 | 38.36 | 39.08 | 38.10 | 39.06 | 6,930,053 | +0.73(+1.90%) |
Nov 09, 2010 | 39.46 | 39.55 | 38.21 | 38.33 | 7,823,334 | -0.95(-2.43%) |
Nov 08, 2010 | 39.41 | 39.70 | 38.65 | 39.28 | 6,705,659 | -0.52(-1.30%) |
Nov 05, 2010 | 38.48 | 40.20 | 38.24 | 39.80 | 14,848,933 | +1.69(+4.43%) |
Nov 04, 2010 | 37.16 | 38.16 | 37.01 | 38.11 | 9,615,238 | +1.27(+3.46%) |
Nov 03, 2010 | 36.04 | 36.85 | 35.81 | 36.84 | 8,524,300 | +0.79(+2.19%) |
Nov 02, 2010 | 36.43 | 36.45 | 35.87 | 36.04 | 4,801,425 | -0.18(-0.51%) |