Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.19 | 35.78 | 34.60 | 34.60 | 26,401,106 | -1.07(-2.99%) |
Sep 29, 2011 | 36.92 | 37.15 | 34.72 | 35.66 | 24,786,414 | -0.66(-1.82%) |
Sep 28, 2011 | 37.07 | 37.36 | 36.26 | 36.33 | 16,190,189 | -0.51(-1.39%) |
Sep 27, 2011 | 36.67 | 37.55 | 36.10 | 36.84 | 23,538,758 | +0.85(+2.37%) |
Sep 26, 2011 | 35.85 | 36.20 | 35.03 | 35.98 | 28,419,492 | +0.21(+0.58%) |
Sep 23, 2011 | 35.41 | 36.07 | 35.04 | 35.78 | 25,680,902 | +0.19(+0.52%) |
Sep 22, 2011 | 35.56 | 36.47 | 34.83 | 35.59 | 34,244,444 | -1.16(-3.16%) |
Sep 21, 2011 | 37.62 | 38.20 | 36.74 | 36.75 | 21,304,886 | -1.03(-2.73%) |
Sep 20, 2011 | 38.36 | 38.63 | 37.73 | 37.78 | 20,746,072 | -0.40(-1.04%) |
Sep 19, 2011 | 37.75 | 38.35 | 37.29 | 38.18 | 16,906,018 | -0.14(-0.37%) |
Sep 16, 2011 | 38.27 | 38.37 | 37.79 | 38.32 | 27,204,044 | +0.17(+0.45%) |
Sep 15, 2011 | 38.23 | 38.36 | 37.31 | 38.15 | 22,626,078 | +0.40(+1.06%) |
Sep 14, 2011 | 37.42 | 38.24 | 36.91 | 37.76 | 21,779,788 | +0.53(+1.43%) |
Sep 13, 2011 | 36.62 | 37.36 | 36.57 | 37.22 | 25,864,436 | +0.66(+1.81%) |
Sep 12, 2011 | 35.29 | 36.59 | 35.29 | 36.56 | 23,065,216 | +0.70(+1.95%) |
Sep 09, 2011 | 36.33 | 36.47 | 35.43 | 35.86 | 27,867,912 | -0.81(-2.22%) |
Sep 08, 2011 | 36.69 | 37.90 | 36.49 | 36.67 | 25,907,796 | -0.10(-0.27%) |
Sep 07, 2011 | 35.81 | 36.77 | 35.76 | 36.77 | 26,615,494 | +1.59(+4.53%) |
Sep 06, 2011 | 34.43 | 35.26 | 33.86 | 35.18 | 20,284,822 | -0.16(-0.46%) |
Sep 02, 2011 | 35.56 | 35.89 | 35.04 | 35.34 | 20,654,092 | -0.98(-2.70%) |
Sep 01, 2011 | 36.94 | 37.61 | 36.30 | 36.33 | 19,200,790 | -0.28(-0.78%) |
Aug 31, 2011 | 36.88 | 37.11 | 36.21 | 36.61 | 22,344,556 | +0.16(+0.43%) |
Aug 30, 2011 | 35.96 | 36.78 | 35.69 | 36.45 | 22,210,510 | +0.23(+0.63%) |
Aug 29, 2011 | 35.32 | 36.33 | 35.17 | 36.23 | 20,494,600 | +1.41(+4.05%) |
Aug 26, 2011 | 33.43 | 35.29 | 32.93 | 34.82 | 29,218,956 | +1.42(+4.24%) |
Aug 25, 2011 | 34.26 | 34.54 | 33.28 | 33.40 | 19,570,148 | -0.70(-2.04%) |
Aug 24, 2011 | 34.30 | 34.38 | 33.35 | 34.10 | 21,377,740 | +0.06(+0.18%) |
Aug 23, 2011 | 33.10 | 34.04 | 32.98 | 34.04 | 21,599,632 | +1.18(+3.58%) |
Aug 22, 2011 | 33.78 | 33.86 | 32.56 | 32.86 | 22,133,820 | -0.09(-0.26%) |
Aug 19, 2011 | 33.45 | 34.12 | 32.89 | 32.95 | 34,671,548 | -1.01(-2.98%) |
Aug 18, 2011 | 34.73 | 34.81 | 33.54 | 33.96 | 33,595,468 | -2.17(-6.00%) |
Aug 17, 2011 | 36.11 | 36.44 | 35.39 | 36.13 | 19,930,214 | -0.04(-0.12%) |
Aug 16, 2011 | 35.75 | 36.45 | 35.38 | 36.17 | 25,108,488 | -0.13(-0.37%) |
Aug 15, 2011 | 35.94 | 36.41 | 35.56 | 36.30 | 18,438,138 | +0.54(+1.51%) |
Aug 12, 2011 | 35.34 | 36.29 | 34.83 | 35.77 | 27,423,310 | +0.67(+1.92%) |
Aug 11, 2011 | 33.80 | 35.44 | 33.68 | 35.09 | 35,411,448 | +1.62(+4.85%) |
Aug 10, 2011 | 34.28 | 34.72 | 33.38 | 33.47 | 45,410,816 | -1.86(-5.27%) |
Aug 09, 2011 | 34.86 | 35.33 | 33.07 | 35.33 | 45,344,952 | +1.84(+5.50%) |
Aug 08, 2011 | 34.89 | 35.41 | 33.20 | 33.49 | 47,184,924 | -2.64(-7.31%) |
Aug 05, 2011 | 36.69 | 36.81 | 34.68 | 36.13 | 39,664,044 | -0.16(-0.45%) |
Aug 04, 2011 | 37.43 | 37.60 | 36.26 | 36.30 | 27,612,242 | -1.76(-4.62%) |
Aug 03, 2011 | 37.69 | 38.11 | 37.32 | 38.05 | 21,566,536 | +0.51(+1.36%) |
Aug 02, 2011 | 37.98 | 38.26 | 37.50 | 37.54 | 23,552,340 | -0.79(-2.05%) |
Aug 01, 2011 | 39.19 | 39.26 | 37.83 | 38.33 | 23,852,650 | -0.47(-1.20%) |
Jul 29, 2011 | 38.52 | 39.22 | 38.29 | 38.80 | 21,540,886 | -0.15(-0.38%) |
Jul 28, 2011 | 38.75 | 39.39 | 38.57 | 38.95 | 16,572,638 | +0.28(+0.73%) |
Jul 27, 2011 | 39.66 | 39.77 | 38.52 | 38.66 | 22,080,008 | -1.38(-3.45%) |
Jul 26, 2011 | 40.26 | 40.36 | 39.87 | 40.04 | 14,236,279 | -0.19(-0.48%) |
Jul 25, 2011 | 40.31 | 40.73 | 40.13 | 40.24 | 16,021,143 | -0.46(-1.13%) |
Jul 22, 2011 | 40.45 | 40.87 | 40.20 | 40.70 | 19,186,076 | +0.37(+0.92%) |
Jul 21, 2011 | 39.66 | 40.55 | 39.57 | 40.32 | 34,064,492 | -0.26(-0.64%) |
Jul 20, 2011 | 41.57 | 42.07 | 40.44 | 40.58 | 38,808,844 | +0.23(+0.56%) |
Jul 19, 2011 | 39.65 | 40.54 | 39.57 | 40.36 | 21,146,738 | +1.20(+3.08%) |
Jul 18, 2011 | 38.86 | 39.17 | 38.62 | 39.15 | 22,845,882 | +0.23(+0.58%) |
Jul 15, 2011 | 38.99 | 39.31 | 38.70 | 38.92 | 24,971,114 | +0.03(+0.07%) |
Jul 14, 2011 | 39.73 | 39.97 | 38.45 | 38.90 | 27,046,016 | -0.83(-2.09%) |
Jul 13, 2011 | 40.41 | 40.43 | 39.67 | 39.73 | 25,546,846 | -0.30(-0.76%) |
Jul 12, 2011 | 41.26 | 41.50 | 39.81 | 40.03 | 32,673,202 | -1.22(-2.95%) |
Jul 11, 2011 | 41.59 | 41.74 | 40.91 | 41.25 | 18,338,832 | -0.79(-1.89%) |
Jul 08, 2011 | 41.64 | 42.05 | 41.13 | 42.04 | 17,492,438 | +0.07(+0.17%) |
Jul 07, 2011 | 41.72 | 42.13 | 41.69 | 41.97 | 17,853,720 | +0.40(+0.95%) |
Jul 06, 2011 | 40.99 | 41.61 | 40.99 | 41.57 | 15,770,801 | +0.40(+0.96%) |
Jul 05, 2011 | 40.90 | 41.26 | 40.73 | 41.18 | 15,333,265 | +0.18(+0.45%) |
Jul 01, 2011 | 40.22 | 41.06 | 39.97 | 40.99 | 17,143,916 | +0.77(+1.92%) |
Jun 30, 2011 | 39.42 | 40.26 | 39.31 | 40.22 | 17,597,098 | +0.96(+2.45%) |
Jun 29, 2011 | 39.38 | 39.61 | 39.13 | 39.26 | 16,829,486 | -0.01(-0.04%) |
Jun 28, 2011 | 38.83 | 39.43 | 38.74 | 39.27 | 13,492,602 | +0.50(+1.28%) |
Jun 27, 2011 | 38.30 | 39.03 | 37.99 | 38.78 | 13,834,123 | +0.40(+1.03%) |
Jun 24, 2011 | 38.79 | 38.92 | 38.31 | 38.38 | 13,405,522 | -0.55(-1.40%) |
Jun 23, 2011 | 37.62 | 38.94 | 37.58 | 38.92 | 21,986,222 | +0.68(+1.79%) |
Jun 22, 2011 | 38.34 | 38.54 | 38.01 | 38.24 | 12,863,175 | -0.31(-0.80%) |
Jun 21, 2011 | 38.00 | 38.95 | 37.64 | 38.55 | 16,957,612 | +0.67(+1.78%) |
Jun 20, 2011 | 37.64 | 37.91 | 36.92 | 37.88 | 20,820,556 | +0.56(+1.50%) |
Jun 17, 2011 | 38.19 | 38.46 | 37.25 | 37.32 | 35,648,140 | -0.21(-0.57%) |
Jun 16, 2011 | 38.33 | 38.39 | 37.13 | 37.53 | 27,482,800 | -0.79(-2.05%) |
Jun 15, 2011 | 39.12 | 39.35 | 38.10 | 38.32 | 23,707,056 | -1.05(-2.66%) |
Jun 14, 2011 | 38.86 | 39.57 | 38.78 | 39.36 | 16,951,930 | +0.84(+2.17%) |
Jun 13, 2011 | 38.80 | 38.88 | 38.41 | 38.53 | 15,066,597 | -0.14(-0.37%) |
Jun 10, 2011 | 39.45 | 39.48 | 38.50 | 38.67 | 20,535,464 | -0.90(-2.27%) |
Jun 09, 2011 | 39.75 | 39.99 | 39.43 | 39.57 | 12,935,607 | -0.30(-0.76%) |
Jun 08, 2011 | 39.83 | 40.03 | 39.32 | 39.87 | 17,166,434 | -0.15(-0.37%) |
Jun 07, 2011 | 40.10 | 40.42 | 39.99 | 40.02 | 14,437,482 | +0.02(+0.05%) |
Jun 06, 2011 | 40.53 | 40.72 | 39.96 | 40.00 | 14,290,952 | -0.40(-0.98%) |
Jun 03, 2011 | 40.45 | 41.19 | 40.33 | 40.40 | 17,613,734 | +0.67(+1.68%) |
May 24, 2011 | 39.87 | 40.22 | 39.47 | 39.73 | 14,530,393 | -0.05(-0.12%) |
May 23, 2011 | 39.86 | 40.00 | 39.45 | 39.78 | 17,716,386 | -0.71(-1.74%) |
May 20, 2011 | 40.37 | 40.74 | 40.24 | 40.48 | 21,653,140 | +0.06(+0.14%) |
May 19, 2011 | 39.95 | 40.69 | 39.95 | 40.43 | 16,874,252 | +0.60(+1.51%) |
May 18, 2011 | 39.67 | 40.06 | 39.35 | 39.83 | 17,616,364 | +0.07(+0.18%) |
May 17, 2011 | 39.78 | 39.86 | 39.27 | 39.76 | 19,828,532 | -0.25(-0.62%) |
May 16, 2011 | 40.34 | 40.75 | 39.85 | 40.00 | 18,893,716 | -0.30(-0.74%) |
May 13, 2011 | 40.46 | 40.80 | 40.05 | 40.30 | 15,887,567 | -0.16(-0.38%) |
May 12, 2011 | 39.69 | 40.67 | 39.61 | 40.46 | 15,472,163 | +0.53(+1.33%) |
May 11, 2011 | 40.09 | 40.72 | 39.64 | 39.93 | 15,604,034 | -0.23(-0.56%) |
May 10, 2011 | 40.17 | 40.29 | 39.75 | 40.15 | 12,968,425 | +0.18(+0.44%) |
May 09, 2011 | 40.04 | 40.16 | 39.50 | 39.98 | 11,418,405 | +0.06(+0.16%) |
May 06, 2011 | 40.04 | 40.60 | 39.74 | 39.91 | 15,206,736 | +0.31(+0.78%) |
May 05, 2011 | 39.26 | 40.09 | 39.22 | 39.60 | 15,621,092 | +0.04(+0.09%) |
May 04, 2011 | 39.74 | 40.22 | 39.10 | 39.57 | 18,087,078 | -0.29(-0.73%) |
May 03, 2011 | 40.43 | 40.60 | 39.48 | 39.86 | 16,610,895 | -0.53(-1.31%) |
May 02, 2011 | 40.39 | 40.85 | 40.20 | 40.38 | 17,039,470 | +0.11(+0.26%) |
Apr 29, 2011 | 40.62 | 40.91 | 40.10 | 40.28 | 45,408,784 | -0.35(-0.85%) |
Apr 28, 2011 | 40.75 | 40.92 | 40.32 | 40.62 | 17,501,684 | -0.42(-1.03%) |
Apr 27, 2011 | 40.80 | 41.25 | 40.29 | 41.05 | 22,605,982 | +0.68(+1.68%) |
Apr 26, 2011 | 40.30 | 40.58 | 40.17 | 40.37 | 17,246,522 | +0.28(+0.70%) |
Apr 25, 2011 | 40.22 | 40.34 | 39.66 | 40.09 | 14,081,124 | -0.08(-0.21%) |
Apr 21, 2011 | 40.39 | 40.65 | 39.91 | 40.17 | 32,790,484 | +1.18(+3.02%) |
Apr 20, 2011 | 38.59 | 39.09 | 38.45 | 38.99 | 28,022,720 | +1.31(+3.46%) |
Apr 19, 2011 | 37.60 | 37.88 | 37.31 | 37.69 | 17,017,382 | +0.09(+0.24%) |
Apr 18, 2011 | 36.83 | 37.63 | 36.72 | 37.60 | 20,895,250 | +0.11(+0.28%) |
Apr 15, 2011 | 37.28 | 37.71 | 36.77 | 37.49 | 24,329,206 | +0.38(+1.03%) |
Apr 14, 2011 | 36.68 | 37.29 | 36.30 | 37.11 | 16,520,136 | -0.06(-0.15%) |
Apr 13, 2011 | 37.29 | 37.34 | 36.69 | 37.17 | 13,458,924 | +0.30(+0.82%) |
Apr 12, 2011 | 37.25 | 37.37 | 36.50 | 36.86 | 17,032,610 | -0.81(-2.15%) |
Apr 11, 2011 | 38.01 | 38.43 | 37.63 | 37.68 | 16,583,569 | -0.16(-0.43%) |
Apr 08, 2011 | 38.10 | 38.35 | 37.62 | 37.84 | 14,674,906 | +0.28(+0.75%) |
Apr 07, 2011 | 37.65 | 38.32 | 37.43 | 37.56 | 17,704,944 | -0.22(-0.58%) |
Apr 06, 2011 | 37.47 | 38.02 | 37.39 | 37.77 | 18,965,546 | +0.68(+1.83%) |
Apr 05, 2011 | 37.41 | 37.84 | 36.97 | 37.10 | 19,157,540 | -0.37(-1.00%) |
Apr 04, 2011 | 38.48 | 38.60 | 37.03 | 37.47 | 25,848,228 | -0.96(-2.50%) |
Apr 01, 2011 | 38.85 | 38.94 | 38.28 | 38.43 | 17,442,176 | -0.25(-0.66%) |
Mar 31, 2011 | 38.49 | 38.77 | 38.34 | 38.68 | 18,740,656 | +0.23(+0.59%) |
Mar 30, 2011 | 38.46 | 38.53 | 37.96 | 38.46 | 15,654,334 | +0.42(+1.11%) |
Mar 29, 2011 | 37.00 | 38.16 | 36.94 | 38.04 | 21,183,650 | +1.22(+3.32%) |
Mar 28, 2011 | 37.36 | 37.59 | 36.76 | 36.81 | 14,510,310 | -0.40(-1.08%) |
Mar 25, 2011 | 37.98 | 38.09 | 37.20 | 37.22 | 19,239,776 | -0.68(-1.81%) |
Mar 24, 2011 | 37.12 | 37.94 | 36.74 | 37.90 | 20,864,336 | +0.90(+2.42%) |
Mar 23, 2011 | 37.02 | 37.10 | 36.48 | 37.01 | 17,104,234 | -0.03(-0.07%) |
Mar 22, 2011 | 37.80 | 37.93 | 36.93 | 37.03 | 19,621,116 | -0.81(-2.13%) |
Mar 21, 2011 | 37.88 | 38.18 | 37.41 | 37.84 | 24,390,162 | +1.35(+3.71%) |
Mar 18, 2011 | 37.27 | 37.51 | 35.81 | 36.48 | 47,296,936 | -0.43(-1.17%) |
Mar 17, 2011 | 37.13 | 37.73 | 36.68 | 36.91 | 34,987,280 | +1.28(+3.60%) |
Mar 16, 2011 | 37.04 | 37.27 | 35.56 | 35.63 | 43,998,416 | -1.76(-4.72%) |
Mar 15, 2011 | 36.08 | 37.59 | 35.35 | 37.39 | 50,260,248 | -0.34(-0.90%) |
Mar 14, 2011 | 37.37 | 37.82 | 37.22 | 37.73 | 26,370,804 | -0.09(-0.24%) |
Mar 11, 2011 | 37.89 | 38.16 | 37.67 | 37.82 | 26,846,274 | -0.30(-0.80%) |
Mar 10, 2011 | 38.39 | 38.78 | 37.99 | 38.13 | 31,341,286 | -0.68(-1.75%) |
Mar 09, 2011 | 40.11 | 40.11 | 38.74 | 38.80 | 34,675,880 | -1.52(-3.76%) |
Mar 08, 2011 | 40.02 | 40.56 | 39.19 | 40.32 | 31,252,602 | -0.30(-0.75%) |
Mar 07, 2011 | 41.27 | 41.34 | 40.09 | 40.62 | 19,191,678 | -0.40(-0.98%) |
Mar 04, 2011 | 41.48 | 41.54 | 40.64 | 41.03 | 16,599,051 | -0.49(-1.17%) |
Mar 03, 2011 | 40.71 | 41.61 | 40.69 | 41.51 | 18,726,934 | +1.23(+3.05%) |
Mar 02, 2011 | 40.84 | 41.05 | 40.19 | 40.29 | 23,600,576 | -0.66(-1.62%) |
Mar 01, 2011 | 42.22 | 42.22 | 40.78 | 40.95 | 23,760,916 | -1.09(-2.58%) |
Feb 28, 2011 | 41.62 | 42.19 | 41.56 | 42.04 | 19,295,526 | +0.40(+0.95%) |
Feb 25, 2011 | 41.01 | 41.77 | 40.85 | 41.64 | 16,081,948 | +0.86(+2.11%) |
Feb 24, 2011 | 40.43 | 41.00 | 40.22 | 40.78 | 21,490,390 | +0.56(+1.39%) |
Feb 23, 2011 | 40.85 | 41.20 | 39.88 | 40.22 | 23,204,642 | -0.74(-1.80%) |
Feb 22, 2011 | 41.18 | 41.48 | 40.71 | 40.96 | 28,349,958 | -0.66(-1.60%) |
Feb 18, 2011 | 41.52 | 41.79 | 41.25 | 41.62 | 24,576,380 | +0.13(+0.32%) |
Feb 17, 2011 | 41.01 | 41.50 | 40.93 | 41.49 | 15,739,560 | +0.32(+0.79%) |
Feb 16, 2011 | 41.41 | 41.48 | 40.96 | 41.17 | 16,583,345 | -0.07(-0.17%) |
Feb 15, 2011 | 40.79 | 41.46 | 40.73 | 41.24 | 23,285,706 | +0.33(+0.81%) |
Feb 14, 2011 | 40.60 | 41.35 | 40.51 | 40.91 | 24,855,326 | +0.40(+0.99%) |
Feb 11, 2011 | 39.92 | 40.54 | 39.86 | 40.51 | 17,309,630 | +0.42(+1.05%) |
Feb 10, 2011 | 39.50 | 40.22 | 39.30 | 40.08 | 23,309,466 | +0.56(+1.41%) |
Feb 09, 2011 | 39.35 | 39.64 | 39.21 | 39.53 | 17,894,688 | +0.08(+0.20%) |
Feb 08, 2011 | 39.02 | 39.45 | 38.92 | 39.45 | 19,722,416 | +0.72(+1.87%) |
Feb 07, 2011 | 38.76 | 39.11 | 38.56 | 38.73 | 16,502,768 | -0.11(-0.29%) |
Feb 04, 2011 | 38.71 | 38.95 | 38.33 | 38.84 | 17,924,772 | +0.18(+0.46%) |
Feb 03, 2011 | 37.97 | 38.85 | 37.84 | 38.66 | 24,386,350 | +0.70(+1.84%) |
Feb 02, 2011 | 38.52 | 38.61 | 37.89 | 37.96 | 25,061,062 | -0.77(-1.99%) |
Feb 01, 2011 | 38.19 | 38.87 | 38.05 | 38.73 | 24,173,366 | +0.67(+1.75%) |
Jan 31, 2011 | 37.87 | 38.30 | 37.32 | 38.07 | 23,013,492 | +0.27(+0.73%) |
Jan 28, 2011 | 38.05 | 38.46 | 37.55 | 37.79 | 32,594,162 | -0.82(-2.11%) |
Jan 27, 2011 | 38.12 | 38.68 | 37.81 | 38.61 | 72,211,960 | +2.14(+5.86%) |
Jan 26, 2011 | 36.17 | 36.62 | 35.86 | 36.47 | 33,196,176 | +0.24(+0.66%) |
Jan 25, 2011 | 36.17 | 36.27 | 35.60 | 36.23 | 22,642,792 | +0.02(+0.06%) |
Jan 24, 2011 | 35.95 | 36.22 | 35.75 | 36.21 | 16,366,712 | +0.18(+0.50%) |
Jan 21, 2011 | 36.25 | 36.57 | 35.93 | 36.03 | 26,240,638 | -0.07(-0.19%) |
Jan 20, 2011 | 36.68 | 36.74 | 36.05 | 36.10 | 20,213,796 | -0.57(-1.55%) |
Jan 19, 2011 | 37.07 | 37.34 | 36.49 | 36.67 | 16,447,249 | -0.63(-1.68%) |
Jan 18, 2011 | 36.83 | 37.31 | 36.77 | 37.29 | 20,924,784 | +0.70(+1.90%) |
Jan 14, 2011 | 36.52 | 36.66 | 36.17 | 36.60 | 16,410,590 | +0.12(+0.33%) |
Jan 13, 2011 | 36.77 | 36.88 | 36.22 | 36.48 | 17,847,058 | -0.33(-0.90%) |
Jan 12, 2011 | 36.74 | 36.81 | 36.28 | 36.81 | 15,177,175 | +0.19(+0.52%) |
Jan 11, 2011 | 36.27 | 36.88 | 36.27 | 36.62 | 14,632,007 | +0.27(+0.74%) |
Jan 10, 2011 | 36.17 | 36.71 | 36.17 | 36.35 | 24,772,734 | -0.03(-0.08%) |
Jan 07, 2011 | 37.14 | 37.20 | 36.15 | 36.38 | 18,301,132 | -0.66(-1.78%) |
Jan 06, 2011 | 36.65 | 37.29 | 36.60 | 37.04 | 25,447,908 | +0.45(+1.23%) |
Jan 05, 2011 | 36.25 | 36.85 | 36.04 | 36.59 | 36,857,852 | +0.75(+2.08%) |
Jan 04, 2011 | 35.44 | 35.91 | 34.87 | 35.84 | 34,597,244 | +0.56(+1.57%) |
Jan 03, 2011 | 35.08 | 35.72 | 35.06 | 35.29 | 21,568,492 | +0.49(+1.39%) |
Dec 31, 2010 | 34.91 | 35.04 | 34.46 | 34.80 | 8,965,582 | -0.17(-0.48%) |
Dec 30, 2010 | 35.16 | 35.31 | 34.90 | 34.97 | 7,238,253 | -0.18(-0.52%) |
Dec 29, 2010 | 35.14 | 35.38 | 35.06 | 35.15 | 11,054,119 | +0.09(+0.26%) |
Dec 28, 2010 | 35.00 | 35.13 | 34.86 | 35.06 | 10,150,512 | +0.18(+0.50%) |
Dec 27, 2010 | 34.74 | 35.02 | 34.44 | 34.89 | 8,348,612 | +0.12(+0.34%) |
Dec 23, 2010 | 35.07 | 35.14 | 34.66 | 34.77 | 11,660,726 | -0.39(-1.10%) |
Dec 22, 2010 | 35.02 | 35.16 | 34.89 | 35.15 | 9,754,358 | +0.00(+0.00%) |
Dec 21, 2010 | 34.95 | 35.16 | 34.87 | 35.15 | 13,196,308 | +0.39(+1.11%) |
Dec 20, 2010 | 34.96 | 35.04 | 34.56 | 34.77 | 16,937,650 | -0.01(-0.04%) |
Dec 17, 2010 | 34.92 | 34.96 | 34.64 | 34.78 | 30,460,966 | -0.13(-0.38%) |
Dec 16, 2010 | 34.56 | 34.99 | 34.36 | 34.92 | 17,545,854 | +0.39(+1.14%) |
Dec 15, 2010 | 34.71 | 34.86 | 34.33 | 34.52 | 14,689,054 | -0.06(-0.18%) |
Dec 14, 2010 | 34.67 | 34.81 | 34.34 | 34.59 | 14,273,649 | +0.04(+0.13%) |
Dec 13, 2010 | 34.82 | 34.99 | 34.53 | 34.54 | 17,056,334 | -0.25(-0.73%) |
Dec 10, 2010 | 34.46 | 34.81 | 34.39 | 34.79 | 16,853,416 | +0.28(+0.81%) |
Dec 09, 2010 | 34.56 | 34.66 | 34.25 | 34.51 | 12,602,146 | +0.14(+0.41%) |
Dec 08, 2010 | 34.16 | 34.38 | 33.94 | 34.37 | 12,278,438 | +0.29(+0.85%) |
Dec 07, 2010 | 34.28 | 34.47 | 34.07 | 34.09 | 19,941,916 | +0.10(+0.31%) |
Dec 06, 2010 | 34.14 | 34.24 | 33.82 | 33.98 | 14,914,819 | -0.35(-1.02%) |
Dec 03, 2010 | 34.04 | 34.42 | 33.92 | 34.33 | 17,938,264 | +0.23(+0.68%) |
Dec 02, 2010 | 33.78 | 34.21 | 33.68 | 34.10 | 15,798,756 | +0.42(+1.25%) |
Dec 01, 2010 | 33.28 | 33.93 | 33.26 | 33.68 | 20,520,920 | +0.75(+2.29%) |
Nov 30, 2010 | 32.71 | 33.16 | 32.67 | 32.93 | 25,844,658 | -0.32(-0.97%) |
Nov 29, 2010 | 33.38 | 33.51 | 32.88 | 33.25 | 18,352,946 | -0.30(-0.88%) |
Nov 26, 2010 | 33.60 | 33.71 | 33.44 | 33.54 | 6,110,019 | -0.26(-0.77%) |
Nov 24, 2010 | 33.34 | 33.81 | 33.81 | 33.81 | 17,022,606 | +0.68(+2.06%) |
Nov 23, 2010 | 33.21 | 33.31 | 32.86 | 33.12 | 25,463,078 | -0.37(-1.09%) |
Nov 22, 2010 | 33.62 | 33.84 | 33.05 | 33.49 | 18,567,298 | -0.11(-0.31%) |
Nov 19, 2010 | 33.36 | 33.66 | 33.21 | 33.59 | 22,633,110 | +0.17(+0.50%) |
Nov 18, 2010 | 33.92 | 34.22 | 33.41 | 33.43 | 29,576,298 | -0.18(-0.54%) |
Nov 17, 2010 | 32.61 | 33.88 | 32.57 | 33.61 | 36,707,388 | +1.12(+3.45%) |
Nov 16, 2010 | 32.52 | 32.70 | 32.28 | 32.49 | 26,209,072 | -0.34(-1.03%) |
Nov 15, 2010 | 33.35 | 33.50 | 32.82 | 32.83 | 16,523,093 | -0.42(-1.27%) |
Nov 12, 2010 | 33.35 | 33.43 | 32.70 | 33.25 | 28,653,598 | -0.32(-0.94%) |
Nov 11, 2010 | 32.91 | 33.63 | 32.84 | 33.57 | 19,877,146 | +0.17(+0.50%) |
Nov 10, 2010 | 33.62 | 33.62 | 33.10 | 33.40 | 17,719,486 | -0.17(-0.50%) |
Nov 09, 2010 | 33.52 | 33.79 | 33.19 | 33.57 | 24,916,872 | +0.08(+0.25%) |
Nov 08, 2010 | 33.64 | 33.85 | 33.33 | 33.48 | 26,507,704 | -0.37(-1.10%) |
Nov 05, 2010 | 33.53 | 33.87 | 33.20 | 33.85 | 29,451,734 | -0.01(-0.02%) |
Nov 04, 2010 | 34.05 | 34.64 | 33.67 | 33.86 | 82,946,496 | +1.86(+5.80%) |
Nov 03, 2010 | 31.67 | 32.05 | 31.25 | 32.00 | 38,764,768 | +0.22(+0.68%) |
Nov 02, 2010 | 32.05 | 32.18 | 31.68 | 31.79 | 17,973,704 | +0.04(+0.11%) |
Nov 01, 2010 | 31.88 | 32.22 | 31.62 | 31.75 | 15,991,674 | +0.12(+0.38%) |
Oct 29, 2010 | 31.20 | 31.96 | 31.20 | 31.63 | 23,772,808 | +0.52(+1.67%) |
Oct 28, 2010 | 31.42 | 31.46 | 31.11 | 31.11 | 17,107,440 | -0.04(-0.13%) |
Oct 27, 2010 | 30.46 | 31.18 | 30.43 | 31.16 | 16,345,155 | +0.11(+0.34%) |
Oct 25, 2010 | 31.06 | 31.17 | 30.96 | 31.05 | 14,581,564 | +0.11(+0.34%) |
Oct 22, 2010 | 30.71 | 31.01 | 30.55 | 30.95 | 17,806,734 | +0.14(+0.45%) |
Oct 21, 2010 | 31.13 | 31.18 | 29.73 | 30.81 | 35,548,400 | -0.28(-0.90%) |
Oct 20, 2010 | 31.00 | 31.45 | 31.00 | 31.09 | 16,451,853 | +0.11(+0.36%) |
Oct 19, 2010 | 30.99 | 31.22 | 30.47 | 30.97 | 22,697,108 | -0.19(-0.61%) |
Oct 18, 2010 | 31.37 | 31.38 | 30.91 | 31.16 | 17,489,094 | -0.21(-0.66%) |
Oct 15, 2010 | 31.81 | 31.88 | 31.16 | 31.37 | 25,815,164 | -0.18(-0.56%) |
Oct 14, 2010 | 31.53 | 31.77 | 31.39 | 31.55 | 16,162,879 | -0.20(-0.62%) |
Oct 13, 2010 | 31.50 | 31.88 | 31.34 | 31.74 | 19,343,206 | +0.37(+1.18%) |
Oct 12, 2010 | 30.95 | 31.52 | 30.66 | 31.37 | 19,574,776 | +0.43(+1.38%) |
Oct 11, 2010 | 31.29 | 31.31 | 30.78 | 30.95 | 15,660,049 | -0.41(-1.30%) |
Oct 08, 2010 | 31.16 | 31.46 | 30.85 | 31.35 | 17,631,298 | +0.15(+0.47%) |
Oct 07, 2010 | 31.46 | 31.49 | 30.92 | 31.20 | 17,081,874 | -0.07(-0.22%) |
Oct 06, 2010 | 30.97 | 31.30 | 30.73 | 31.27 | 30,969,284 | +0.27(+0.88%) |
Oct 05, 2010 | 31.11 | 31.45 | 30.88 | 31.00 | 26,354,110 | +0.26(+0.84%) |
Oct 04, 2010 | 31.12 | 31.12 | 30.36 | 30.74 | 19,902,136 | -0.26(-0.84%) |