Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.56 | 43.02 | 42.55 | 42.87 | 6,846,686 | +0.40(+0.93%) |
Aug 30, 2011 | 42.19 | 42.64 | 41.88 | 42.48 | 5,372,533 | +0.06(+0.13%) |
Aug 29, 2011 | 42.29 | 42.46 | 42.12 | 42.42 | 9,553,598 | +0.37(+0.88%) |
Aug 26, 2011 | 41.56 | 42.12 | 41.03 | 42.05 | 5,927,696 | +0.33(+0.79%) |
Aug 25, 2011 | 42.15 | 42.16 | 41.56 | 41.72 | 12,722,478 | -0.39(-0.93%) |
Aug 24, 2011 | 41.61 | 42.15 | 41.44 | 42.11 | 4,856,277 | +0.42(+1.00%) |
Aug 23, 2011 | 41.12 | 41.71 | 40.93 | 41.70 | 5,465,793 | +0.92(+2.27%) |
Aug 22, 2011 | 41.03 | 41.10 | 40.39 | 40.77 | 4,690,534 | +0.26(+0.64%) |
Aug 19, 2011 | 40.45 | 40.99 | 40.36 | 40.51 | 5,238,095 | -0.15(-0.37%) |
Aug 18, 2011 | 40.49 | 40.75 | 40.08 | 40.66 | 6,374,148 | -0.24(-0.58%) |
Aug 17, 2011 | 41.03 | 41.34 | 40.62 | 40.90 | 4,488,213 | -0.07(-0.18%) |
Aug 16, 2011 | 40.86 | 41.18 | 40.65 | 40.97 | 4,870,288 | -0.01(-0.02%) |
Aug 15, 2011 | 40.64 | 41.04 | 40.45 | 40.98 | 4,765,066 | +0.60(+1.47%) |
Aug 12, 2011 | 40.38 | 40.54 | 39.87 | 40.38 | 5,054,999 | +0.33(+0.84%) |
Aug 11, 2011 | 39.02 | 40.43 | 38.87 | 40.05 | 7,182,557 | +1.26(+3.24%) |
Aug 10, 2011 | 39.73 | 39.99 | 38.69 | 38.79 | 12,537,651 | -1.04(-2.60%) |
Aug 09, 2011 | 39.25 | 39.92 | 37.82 | 39.82 | 10,610,257 | +0.86(+2.20%) |
Aug 08, 2011 | 39.25 | 39.80 | 38.93 | 38.97 | 10,349,521 | -0.75(-1.89%) |
Aug 05, 2011 | 39.61 | 39.93 | 38.83 | 39.72 | 7,580,220 | +0.64(+1.63%) |
Aug 04, 2011 | 39.77 | 39.92 | 39.07 | 39.08 | 6,631,448 | -0.94(-2.34%) |
Aug 03, 2011 | 40.04 | 40.04 | 39.51 | 40.02 | 4,270,900 | +0.01(+0.03%) |
Aug 02, 2011 | 40.21 | 40.36 | 39.92 | 40.00 | 3,502,452 | -0.40(-0.98%) |
Aug 01, 2011 | 40.84 | 40.88 | 40.17 | 40.40 | 3,652,730 | -0.12(-0.29%) |
Jul 29, 2011 | 40.57 | 40.91 | 40.39 | 40.52 | 3,599,385 | -0.27(-0.67%) |
Jul 28, 2011 | 41.11 | 41.24 | 40.69 | 40.79 | 2,761,403 | -0.25(-0.60%) |
Jul 27, 2011 | 41.44 | 41.52 | 40.96 | 41.04 | 3,470,387 | -0.45(-1.09%) |
Jul 26, 2011 | 41.36 | 42.09 | 41.36 | 41.49 | 5,087,628 | +0.28(+0.68%) |
Jul 25, 2011 | 41.74 | 42.11 | 41.18 | 41.21 | 6,080,587 | -0.88(-2.09%) |
Jul 22, 2011 | 42.00 | 42.12 | 41.72 | 42.09 | 4,202,242 | +0.06(+0.13%) |
Jul 21, 2011 | 41.61 | 42.15 | 41.60 | 42.04 | 3,424,254 | +0.52(+1.25%) |
Jul 20, 2011 | 41.55 | 41.79 | 41.43 | 41.52 | 2,854,456 | +0.09(+0.21%) |
Jul 19, 2011 | 41.23 | 41.54 | 41.09 | 41.43 | 3,304,919 | +0.28(+0.68%) |
Jul 18, 2011 | 41.49 | 41.49 | 41.06 | 41.15 | 3,675,103 | -0.45(-1.07%) |
Jul 15, 2011 | 41.30 | 41.65 | 41.21 | 41.60 | 5,505,985 | +0.45(+1.08%) |
Jul 14, 2011 | 41.44 | 41.44 | 41.06 | 41.15 | 3,724,287 | -0.22(-0.54%) |
Jul 13, 2011 | 41.49 | 41.66 | 41.27 | 41.37 | 2,541,010 | +0.02(+0.04%) |
Jul 12, 2011 | 41.40 | 41.68 | 41.24 | 41.36 | 3,055,122 | +0.07(+0.17%) |
Jul 11, 2011 | 41.06 | 41.50 | 40.96 | 41.29 | 4,062,314 | -0.01(-0.03%) |
Jul 08, 2011 | 41.16 | 41.30 | 40.98 | 41.30 | 3,573,443 | -0.06(-0.13%) |
Jul 07, 2011 | 41.38 | 41.54 | 41.30 | 41.36 | 3,751,805 | +0.19(+0.45%) |
Jul 06, 2011 | 41.31 | 41.51 | 41.14 | 41.17 | 4,020,122 | -0.07(-0.17%) |
Jul 05, 2011 | 41.63 | 41.75 | 41.23 | 41.24 | 3,829,517 | -0.24(-0.57%) |
Jul 01, 2011 | 41.13 | 41.52 | 41.08 | 41.47 | 3,488,063 | +0.21(+0.51%) |
Jun 30, 2011 | 41.13 | 41.29 | 40.98 | 41.26 | 2,944,639 | +0.24(+0.59%) |
Jun 29, 2011 | 40.93 | 41.18 | 40.86 | 41.02 | 3,181,438 | +0.28(+0.68%) |
Jun 28, 2011 | 40.74 | 40.76 | 40.48 | 40.74 | 2,752,986 | +0.19(+0.46%) |
Jun 27, 2011 | 40.48 | 40.79 | 40.48 | 40.56 | 2,178,616 | +0.04(+0.09%) |
Jun 24, 2011 | 40.98 | 41.09 | 40.40 | 40.52 | 3,656,946 | -0.45(-1.09%) |
Jun 23, 2011 | 41.00 | 41.01 | 40.54 | 40.96 | 3,376,844 | -0.20(-0.50%) |
Jun 22, 2011 | 41.36 | 41.53 | 41.12 | 41.17 | 2,676,117 | -0.27(-0.66%) |
Jun 21, 2011 | 41.55 | 41.63 | 41.29 | 41.44 | 2,502,606 | +0.04(+0.10%) |
Jun 20, 2011 | 41.39 | 41.49 | 41.36 | 41.40 | 3,224,792 | +0.35(+0.85%) |
Jun 17, 2011 | 40.89 | 41.11 | 40.84 | 41.05 | 6,812,103 | +0.31(+0.76%) |
Jun 16, 2011 | 40.39 | 40.81 | 40.38 | 40.74 | 3,433,259 | +0.35(+0.86%) |
Jun 15, 2011 | 40.44 | 40.66 | 40.18 | 40.39 | 4,217,909 | -0.27(-0.67%) |
Jun 14, 2011 | 40.33 | 40.88 | 40.27 | 40.67 | 3,865,820 | +0.43(+1.08%) |
Jun 13, 2011 | 40.25 | 40.43 | 40.04 | 40.23 | 4,353,217 | +0.17(+0.43%) |
Jun 10, 2011 | 40.46 | 40.52 | 40.03 | 40.06 | 4,051,724 | -0.50(-1.24%) |
Jun 09, 2011 | 40.76 | 40.90 | 40.51 | 40.56 | 3,142,905 | -0.02(-0.05%) |
Jun 08, 2011 | 40.54 | 40.79 | 40.39 | 40.58 | 3,970,582 | +0.16(+0.40%) |
Jun 07, 2011 | 40.68 | 40.71 | 40.42 | 40.42 | 3,509,539 | -0.15(-0.38%) |
Jun 06, 2011 | 40.50 | 40.75 | 40.36 | 40.57 | 4,647,679 | +0.08(+0.20%) |
Jun 03, 2011 | 40.64 | 40.66 | 40.20 | 40.49 | 5,449,293 | -1.43(-3.41%) |
May 24, 2011 | 41.67 | 42.01 | 41.62 | 41.92 | 3,833,005 | +0.25(+0.60%) |
May 23, 2011 | 41.62 | 41.78 | 41.58 | 41.67 | 2,328,511 | -0.15(-0.35%) |
May 20, 2011 | 41.93 | 41.98 | 41.73 | 41.82 | 2,464,318 | -0.15(-0.37%) |
May 19, 2011 | 41.84 | 42.01 | 41.77 | 41.97 | 2,345,459 | +0.09(+0.20%) |
May 18, 2011 | 41.92 | 41.93 | 41.65 | 41.89 | 2,194,449 | -0.04(-0.09%) |
May 17, 2011 | 41.77 | 42.01 | 41.75 | 41.92 | 2,814,658 | +0.16(+0.38%) |
May 16, 2011 | 41.71 | 41.97 | 41.65 | 41.76 | 2,381,276 | -0.12(-0.29%) |
May 13, 2011 | 41.91 | 42.01 | 41.65 | 41.89 | 3,037,723 | -0.07(-0.16%) |
May 12, 2011 | 41.38 | 42.01 | 41.35 | 41.95 | 3,783,231 | +0.56(+1.36%) |
May 11, 2011 | 41.50 | 41.65 | 41.24 | 41.39 | 3,587,680 | -0.12(-0.28%) |
May 10, 2011 | 41.19 | 41.57 | 41.17 | 41.50 | 3,095,075 | +0.29(+0.70%) |
May 09, 2011 | 41.06 | 41.37 | 40.93 | 41.22 | 3,396,303 | +0.20(+0.48%) |
May 06, 2011 | 41.24 | 41.32 | 40.85 | 41.02 | 3,686,320 | +0.03(+0.07%) |
May 05, 2011 | 40.84 | 41.25 | 40.74 | 40.99 | 4,046,793 | -0.25(-0.61%) |
May 04, 2011 | 41.03 | 41.28 | 40.85 | 41.24 | 5,280,044 | +0.17(+0.42%) |
May 03, 2011 | 40.44 | 41.08 | 40.44 | 41.07 | 4,199,180 | +0.43(+1.06%) |
May 02, 2011 | 40.63 | 40.66 | 40.61 | 40.64 | 3,692,504 | +0.12(+0.30%) |
Apr 29, 2011 | 40.24 | 40.72 | 40.22 | 40.52 | 3,947,859 | +0.29(+0.73%) |
Apr 28, 2011 | 39.81 | 40.30 | 39.64 | 40.22 | 4,272,892 | +0.36(+0.89%) |
Apr 27, 2011 | 39.96 | 40.00 | 39.74 | 39.87 | 4,209,893 | +0.12(+0.29%) |
Apr 26, 2011 | 39.46 | 40.02 | 39.28 | 39.75 | 6,788,154 | +0.35(+0.89%) |
Apr 25, 2011 | 39.19 | 39.44 | 38.89 | 39.40 | 11,839,967 | -1.11(-2.74%) |
Apr 21, 2011 | 40.64 | 40.79 | 40.37 | 40.51 | 3,453,016 | -0.13(-0.33%) |
Apr 20, 2011 | 40.48 | 40.70 | 40.40 | 40.65 | 3,453,144 | +0.28(+0.68%) |
Apr 19, 2011 | 40.24 | 40.45 | 40.16 | 40.37 | 3,504,799 | +0.04(+0.11%) |
Apr 18, 2011 | 39.99 | 40.44 | 39.87 | 40.33 | 5,305,000 | +0.10(+0.24%) |
Apr 15, 2011 | 40.14 | 40.31 | 39.70 | 40.23 | 3,912,771 | +0.13(+0.34%) |
Apr 14, 2011 | 39.87 | 40.20 | 39.87 | 40.09 | 3,723,046 | +0.09(+0.21%) |
Apr 13, 2011 | 40.36 | 40.36 | 39.96 | 40.01 | 5,094,627 | -0.29(-0.72%) |
Apr 12, 2011 | 40.02 | 40.57 | 40.02 | 40.30 | 5,077,852 | +0.17(+0.41%) |
Apr 11, 2011 | 40.22 | 40.34 | 40.13 | 40.13 | 3,973,613 | +0.00(+0.00%) |
Apr 08, 2011 | 40.27 | 40.39 | 40.04 | 40.13 | 3,225,349 | -0.06(-0.15%) |
Apr 07, 2011 | 40.24 | 40.30 | 40.01 | 40.19 | 4,930,730 | -0.12(-0.30%) |
Apr 06, 2011 | 40.28 | 40.52 | 40.18 | 40.31 | 5,005,830 | +0.21(+0.54%) |
Apr 05, 2011 | 40.44 | 40.44 | 40.07 | 40.10 | 4,464,761 | -0.29(-0.73%) |
Apr 04, 2011 | 40.44 | 40.48 | 40.12 | 40.39 | 5,701,673 | +0.29(+0.73%) |
Apr 01, 2011 | 39.90 | 40.25 | 39.90 | 40.10 | 3,978,394 | +0.07(+0.17%) |
Mar 31, 2011 | 40.34 | 40.45 | 39.97 | 40.03 | 4,239,247 | -0.31(-0.76%) |
Mar 30, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 3,536,400 | +0.23(+0.57%) |
Mar 29, 2011 | 40.00 | 40.20 | 39.94 | 40.11 | 3,558,451 | +0.11(+0.28%) |
Mar 28, 2011 | 40.01 | 40.17 | 39.50 | 40.00 | 3,438,061 | +0.07(+0.18%) |
Mar 25, 2011 | 39.98 | 40.03 | 39.74 | 39.93 | 3,708,115 | -0.09(-0.21%) |
Mar 24, 2011 | 39.81 | 40.05 | 39.62 | 40.01 | 4,071,079 | +0.24(+0.60%) |
Mar 23, 2011 | 39.81 | 40.11 | 39.61 | 39.78 | 3,722,420 | -0.10(-0.25%) |
Mar 22, 2011 | 39.98 | 40.20 | 39.81 | 39.87 | 3,609,359 | -0.10(-0.26%) |
Mar 21, 2011 | 39.94 | 40.07 | 39.91 | 39.98 | 4,327,291 | +0.55(+1.38%) |
Mar 18, 2011 | 39.49 | 39.63 | 39.18 | 39.43 | 5,904,956 | +0.31(+0.78%) |
Mar 17, 2011 | 39.11 | 39.23 | 39.03 | 39.12 | 4,326,697 | +0.33(+0.85%) |
Mar 16, 2011 | 39.03 | 39.13 | 38.68 | 38.79 | 5,840,791 | -0.32(-0.82%) |
Mar 15, 2011 | 39.11 | 39.25 | 39.04 | 39.11 | 5,377,162 | -0.37(-0.93%) |
Mar 14, 2011 | 39.54 | 39.59 | 39.28 | 39.48 | 3,697,478 | -0.17(-0.43%) |
Mar 11, 2011 | 39.63 | 39.85 | 39.47 | 39.65 | 3,212,631 | -0.14(-0.35%) |
Mar 10, 2011 | 39.54 | 39.88 | 39.51 | 39.79 | 5,804,919 | +0.08(+0.20%) |
Mar 09, 2011 | 39.62 | 39.79 | 39.30 | 39.71 | 3,180,526 | +0.09(+0.23%) |
Mar 08, 2011 | 39.50 | 39.74 | 39.41 | 39.62 | 3,579,940 | +0.19(+0.48%) |
Mar 07, 2011 | 39.79 | 39.85 | 39.32 | 39.43 | 5,935,679 | -0.29(-0.74%) |
Mar 04, 2011 | 40.05 | 40.12 | 39.47 | 39.73 | 5,982,068 | -0.28(-0.71%) |
Mar 03, 2011 | 39.78 | 40.08 | 39.61 | 40.01 | 4,579,356 | +0.48(+1.21%) |
Mar 02, 2011 | 39.78 | 39.79 | 39.49 | 39.53 | 5,530,169 | -0.20(-0.49%) |
Mar 01, 2011 | 39.81 | 40.17 | 39.71 | 39.73 | 4,567,688 | -0.26(-0.65%) |
Feb 28, 2011 | 39.49 | 40.05 | 39.47 | 39.99 | 6,021,297 | +0.50(+1.26%) |
Feb 25, 2011 | 39.36 | 39.50 | 39.31 | 39.49 | 4,283,581 | +0.16(+0.40%) |
Feb 24, 2011 | 39.52 | 39.55 | 39.10 | 39.33 | 5,013,527 | -0.24(-0.60%) |
Feb 23, 2011 | 39.52 | 39.77 | 39.52 | 39.57 | 4,069,406 | +0.09(+0.23%) |
Feb 22, 2011 | 39.48 | 39.85 | 39.44 | 39.48 | 5,378,160 | -0.36(-0.91%) |
Feb 18, 2011 | 39.65 | 39.86 | 39.57 | 39.84 | 4,041,914 | +0.18(+0.44%) |
Feb 17, 2011 | 39.41 | 39.70 | 39.37 | 39.67 | 3,875,968 | +0.19(+0.48%) |
Feb 16, 2011 | 39.39 | 39.52 | 39.28 | 39.48 | 3,969,955 | +0.06(+0.15%) |
Feb 15, 2011 | 39.49 | 39.59 | 39.30 | 39.42 | 3,959,209 | -0.06(-0.15%) |
Feb 14, 2011 | 39.74 | 39.74 | 39.44 | 39.48 | 4,294,360 | -0.48(-1.20%) |
Feb 11, 2011 | 39.27 | 40.05 | 39.26 | 39.96 | 4,234,610 | +0.52(+1.32%) |
Feb 10, 2011 | 39.45 | 39.73 | 39.25 | 39.43 | 3,612,017 | -0.05(-0.14%) |
Feb 09, 2011 | 39.48 | 39.59 | 39.34 | 39.49 | 3,550,803 | +0.01(+0.02%) |
Feb 08, 2011 | 39.43 | 39.57 | 39.29 | 39.48 | 4,047,774 | +0.08(+0.20%) |
Feb 07, 2011 | 39.47 | 39.51 | 39.26 | 39.40 | 6,252,070 | -0.04(-0.11%) |
Feb 04, 2011 | 39.34 | 39.45 | 39.11 | 39.45 | 8,222,132 | +0.21(+0.54%) |
Feb 03, 2011 | 38.83 | 39.47 | 38.83 | 39.23 | 7,154,395 | +0.41(+1.06%) |
Feb 02, 2011 | 39.10 | 39.15 | 38.69 | 38.82 | 4,757,098 | -0.33(-0.84%) |
Feb 01, 2011 | 39.34 | 39.39 | 38.94 | 39.15 | 4,668,857 | -0.13(-0.32%) |
Jan 31, 2011 | 39.40 | 39.47 | 39.21 | 39.28 | 3,513,183 | +0.00(+0.00%) |
Jan 28, 2011 | 39.60 | 39.75 | 39.23 | 39.28 | 4,239,001 | -0.24(-0.61%) |
Jan 27, 2011 | 39.36 | 39.65 | 39.36 | 39.52 | 4,737,884 | +0.00(+0.00%) |
Jan 26, 2011 | 39.57 | 39.74 | 39.50 | 39.52 | 5,239,832 | -0.29(-0.73%) |
Jan 25, 2011 | 40.03 | 40.45 | 39.64 | 39.81 | 11,470,900 | +1.00(+2.56%) |
Jan 24, 2011 | 39.16 | 39.16 | 38.66 | 38.82 | 5,555,711 | -0.19(-0.48%) |
Jan 21, 2011 | 39.33 | 39.37 | 38.80 | 39.00 | 5,200,815 | -0.16(-0.40%) |
Jan 20, 2011 | 38.90 | 39.38 | 38.88 | 39.16 | 4,519,824 | +0.30(+0.76%) |
Jan 19, 2011 | 38.76 | 38.94 | 38.53 | 38.86 | 3,663,268 | +0.10(+0.27%) |
Jan 18, 2011 | 38.71 | 38.81 | 38.56 | 38.76 | 2,904,372 | +0.15(+0.38%) |
Jan 14, 2011 | 38.65 | 38.68 | 38.44 | 38.62 | 2,827,104 | +0.02(+0.06%) |
Jan 13, 2011 | 38.81 | 38.81 | 38.49 | 38.59 | 3,334,516 | -0.16(-0.42%) |
Jan 12, 2011 | 38.09 | 38.77 | 38.09 | 38.76 | 4,546,539 | +0.66(+1.74%) |
Jan 11, 2011 | 38.16 | 38.20 | 37.99 | 38.09 | 2,721,652 | -0.08(-0.21%) |
Jan 10, 2011 | 38.13 | 38.29 | 38.00 | 38.17 | 3,028,593 | -0.05(-0.13%) |
Jan 07, 2011 | 38.25 | 38.28 | 38.03 | 38.22 | 3,163,511 | -0.02(-0.05%) |
Jan 06, 2011 | 38.34 | 38.45 | 38.10 | 38.24 | 4,084,055 | -0.05(-0.14%) |
Jan 05, 2011 | 38.21 | 38.35 | 37.96 | 38.29 | 4,709,498 | +0.13(+0.33%) |
Jan 04, 2011 | 38.14 | 38.25 | 37.82 | 38.17 | 5,080,622 | +0.16(+0.43%) |
Jan 03, 2011 | 38.34 | 38.36 | 37.98 | 38.00 | 4,842,221 | -0.25(-0.65%) |
Dec 31, 2010 | 38.23 | 38.39 | 38.22 | 38.25 | 1,458,774 | +0.00(+0.00%) |
Dec 30, 2010 | 38.23 | 38.42 | 38.02 | 38.25 | 1,709,953 | -0.07(-0.19%) |
Dec 29, 2010 | 38.52 | 38.53 | 38.29 | 38.32 | 1,936,902 | -0.13(-0.35%) |
Dec 28, 2010 | 38.26 | 38.49 | 38.18 | 38.46 | 1,898,453 | +0.14(+0.36%) |
Dec 27, 2010 | 38.32 | 38.37 | 38.18 | 38.32 | 1,548,081 | -0.04(-0.11%) |
Dec 23, 2010 | 38.44 | 38.47 | 38.34 | 38.36 | 1,775,090 | +0.02(+0.05%) |
Dec 22, 2010 | 38.22 | 38.34 | 38.09 | 38.34 | 2,095,950 | +0.10(+0.25%) |
Dec 21, 2010 | 38.49 | 38.53 | 38.15 | 38.25 | 2,993,292 | -0.01(-0.03%) |
Dec 20, 2010 | 38.09 | 38.38 | 38.06 | 38.26 | 4,238,623 | +0.19(+0.49%) |
Dec 17, 2010 | 37.71 | 38.09 | 37.63 | 38.07 | 5,377,338 | +0.31(+0.82%) |
Dec 16, 2010 | 37.67 | 37.80 | 37.50 | 37.76 | 3,515,010 | +0.15(+0.39%) |
Dec 15, 2010 | 37.65 | 37.80 | 37.57 | 37.61 | 3,249,464 | -0.01(-0.03%) |
Dec 14, 2010 | 37.46 | 37.80 | 37.46 | 37.63 | 3,209,402 | +0.22(+0.60%) |
Dec 13, 2010 | 37.58 | 37.64 | 37.30 | 37.40 | 4,323,863 | -0.04(-0.10%) |
Dec 10, 2010 | 37.54 | 37.76 | 37.43 | 37.44 | 4,091,536 | -0.17(-0.45%) |
Dec 09, 2010 | 37.58 | 37.68 | 37.44 | 37.61 | 3,656,069 | +0.03(+0.08%) |
Dec 08, 2010 | 37.18 | 37.63 | 37.15 | 37.58 | 3,927,065 | +0.39(+1.06%) |
Dec 07, 2010 | 37.30 | 37.31 | 37.07 | 37.18 | 5,771,304 | +0.16(+0.42%) |
Dec 06, 2010 | 37.23 | 37.33 | 37.02 | 37.03 | 4,241,542 | -0.20(-0.53%) |
Dec 03, 2010 | 36.99 | 37.36 | 36.99 | 37.23 | 4,849,719 | +0.20(+0.54%) |
Dec 02, 2010 | 37.54 | 37.66 | 36.99 | 37.03 | 15,822,627 | -0.47(-1.25%) |
Dec 01, 2010 | 37.43 | 37.75 | 37.38 | 37.50 | 6,311,056 | +0.34(+0.92%) |
Nov 30, 2010 | 36.83 | 37.32 | 36.83 | 37.15 | 8,248,446 | +0.22(+0.59%) |
Nov 29, 2010 | 36.79 | 37.02 | 36.66 | 36.94 | 3,411,680 | -0.07(-0.18%) |
Nov 26, 2010 | 36.79 | 37.32 | 36.77 | 37.00 | 2,594,835 | +0.21(+0.57%) |
Nov 24, 2010 | 37.00 | 36.79 | 36.79 | 36.79 | 4,414,319 | -0.10(-0.28%) |
Nov 23, 2010 | 37.23 | 37.23 | 36.87 | 36.90 | 3,768,158 | -0.40(-1.06%) |
Nov 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 4,107,470 | +0.17(+0.45%) |
Nov 19, 2010 | 37.30 | 37.38 | 37.00 | 37.12 | 4,828,625 | -0.16(-0.42%) |
Nov 18, 2010 | 37.25 | 37.42 | 37.12 | 37.28 | 3,806,916 | +0.26(+0.70%) |
Nov 17, 2010 | 36.91 | 37.15 | 36.88 | 37.02 | 3,218,225 | +0.08(+0.23%) |
Nov 16, 2010 | 37.29 | 37.39 | 36.79 | 36.94 | 4,875,280 | -0.49(-1.30%) |
Nov 15, 2010 | 37.44 | 37.50 | 37.30 | 37.42 | 2,568,322 | +0.19(+0.52%) |
Nov 12, 2010 | 37.03 | 37.24 | 37.02 | 37.23 | 4,684,068 | -0.08(-0.21%) |
Nov 11, 2010 | 37.08 | 37.40 | 37.07 | 37.31 | 3,933,910 | +0.17(+0.47%) |
Nov 10, 2010 | 37.37 | 37.46 | 37.10 | 37.14 | 5,620,060 | -0.18(-0.48%) |
Nov 09, 2010 | 37.65 | 37.65 | 37.21 | 37.32 | 6,156,736 | -0.40(-1.05%) |
Nov 08, 2010 | 37.78 | 37.84 | 37.56 | 37.71 | 2,899,565 | -0.13(-0.33%) |
Nov 05, 2010 | 37.82 | 37.87 | 37.52 | 37.84 | 4,408,887 | +0.03(+0.08%) |
Nov 04, 2010 | 37.95 | 37.97 | 37.73 | 37.81 | 4,731,183 | +0.01(+0.02%) |
Nov 03, 2010 | 37.81 | 37.82 | 37.50 | 37.80 | 3,881,873 | +0.01(+0.03%) |
Nov 02, 2010 | 37.53 | 37.85 | 37.30 | 37.79 | 6,101,607 | +0.47(+1.25%) |
Nov 01, 2010 | 38.02 | 38.04 | 37.22 | 37.32 | 7,053,653 | -0.70(-1.85%) |
Oct 29, 2010 | 37.49 | 38.04 | 37.47 | 38.02 | 6,116,811 | +0.48(+1.28%) |
Oct 28, 2010 | 37.62 | 37.72 | 37.40 | 37.54 | 6,423,042 | +0.11(+0.30%) |
Oct 27, 2010 | 37.70 | 37.86 | 37.28 | 37.43 | 8,809,869 | -2.47(-6.20%) |
Oct 25, 2010 | 40.14 | 40.21 | 39.84 | 39.90 | 4,525,235 | -0.05(-0.14%) |
Oct 22, 2010 | 39.96 | 40.17 | 39.81 | 39.96 | 3,090,937 | -0.18(-0.45%) |
Oct 21, 2010 | 40.12 | 40.26 | 39.97 | 40.14 | 2,538,630 | +0.17(+0.42%) |
Oct 20, 2010 | 39.74 | 40.20 | 39.72 | 39.97 | 2,987,462 | +0.31(+0.77%) |
Oct 19, 2010 | 39.91 | 39.92 | 39.26 | 39.66 | 6,731,931 | -0.44(-1.11%) |
Oct 18, 2010 | 39.90 | 40.14 | 39.87 | 40.11 | 5,253,012 | +0.26(+0.65%) |
Oct 15, 2010 | 39.97 | 40.05 | 39.78 | 39.85 | 4,011,622 | -0.04(-0.09%) |
Oct 14, 2010 | 40.01 | 40.14 | 39.66 | 39.89 | 4,352,124 | -0.23(-0.57%) |
Oct 13, 2010 | 40.12 | 40.36 | 40.01 | 40.11 | 3,111,561 | +0.08(+0.19%) |
Oct 12, 2010 | 39.92 | 40.16 | 39.73 | 40.04 | 2,755,058 | +0.22(+0.54%) |
Oct 11, 2010 | 39.76 | 40.07 | 39.69 | 39.82 | 2,137,182 | -0.07(-0.18%) |
Oct 08, 2010 | 39.89 | 39.99 | 39.67 | 39.89 | 2,798,095 | +0.22(+0.56%) |
Oct 07, 2010 | 39.83 | 39.83 | 39.52 | 39.67 | 2,761,463 | +0.02(+0.06%) |
Oct 06, 2010 | 39.30 | 39.75 | 39.29 | 39.65 | 4,199,012 | +0.32(+0.81%) |
Oct 05, 2010 | 39.37 | 39.48 | 39.13 | 39.33 | 2,208 | +0.20(+0.51%) |
Oct 04, 2010 | 39.06 | 39.36 | 39.01 | 39.13 | 3,053,465 | +0.09(+0.23%) |
Oct 01, 2010 | 39.04 | 39.34 | 38.94 | 39.04 | 3,538,770 | -0.01(-0.04%) |
Sep 30, 2010 | 39.05 | 39.26 | 38.89 | 39.05 | 16,872 | -0.00(-0.01%) |
Sep 29, 2010 | 38.86 | 39.12 | 38.67 | 39.06 | 5,108,460 | +0.20(+0.53%) |
Sep 28, 2010 | 39.29 | 39.29 | 38.85 | 38.85 | 253 | -0.36(-0.92%) |
Sep 27, 2010 | 39.63 | 39.67 | 39.19 | 39.21 | 5,652,790 | -0.44(-1.11%) |
Sep 24, 2010 | 39.87 | 39.98 | 39.63 | 39.65 | 5,806,795 | -0.26(-0.65%) |
Sep 23, 2010 | 39.91 | 40.11 | 39.68 | 39.91 | 451 | -0.17(-0.42%) |
Sep 22, 2010 | 39.95 | 40.25 | 39.93 | 40.08 | 4,938,638 | +0.15(+0.38%) |
Sep 21, 2010 | 40.15 | 40.15 | 39.75 | 39.93 | 6,080,963 | -0.24(-0.60%) |
Sep 20, 2010 | 40.05 | 40.37 | 40.04 | 40.17 | 5,074,533 | +0.32(+0.81%) |
Sep 17, 2010 | 39.84 | 40.18 | 39.83 | 39.84 | 5,353,988 | -0.14(-0.36%) |
Sep 15, 2010 | 39.91 | 40.03 | 39.78 | 39.99 | 3,609,412 | +0.09(+0.23%) |
Sep 14, 2010 | 39.85 | 40.02 | 39.81 | 39.90 | 2,968,530 | -0.02(-0.05%) |
Sep 13, 2010 | 40.01 | 40.14 | 39.81 | 39.92 | 2,442,720 | +0.14(+0.35%) |
Sep 10, 2010 | 39.72 | 39.86 | 39.62 | 39.78 | 2,318,468 | +0.08(+0.21%) |
Sep 09, 2010 | 39.83 | 39.87 | 39.57 | 39.69 | 3,006,209 | +0.02(+0.06%) |
Sep 08, 2010 | 39.43 | 39.93 | 39.33 | 39.67 | 4,570,593 | +0.23(+0.59%) |
Sep 07, 2010 | 39.20 | 39.58 | 39.20 | 39.43 | 1,228 | +0.10(+0.26%) |
Sep 03, 2010 | 39.29 | 39.33 | 38.96 | 39.33 | 3,647,116 | +0.17(+0.44%) |
Sep 02, 2010 | 38.87 | 39.20 | 38.87 | 39.16 | 257 | +0.30(+0.76%) |