Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.48 | 30.16 | 29.30 | 29.43 | 9,494,196 | -0.84(-2.77%) |
Sep 29, 2011 | 31.07 | 31.07 | 29.65 | 30.27 | 13,077,711 | +0.17(+0.56%) |
Sep 28, 2011 | 31.46 | 31.57 | 30.07 | 30.10 | 11,470,152 | -1.36(-4.32%) |
Sep 27, 2011 | 31.71 | 32.24 | 31.25 | 31.46 | 13,383,305 | +0.86(+2.81%) |
Sep 26, 2011 | 30.11 | 30.68 | 29.25 | 30.60 | 10,942,954 | +0.59(+1.98%) |
Sep 23, 2011 | 29.50 | 30.45 | 29.47 | 30.01 | 12,941,871 | +0.20(+0.68%) |
Sep 22, 2011 | 30.25 | 30.27 | 29.15 | 29.80 | 22,486,624 | -2.07(-6.50%) |
Sep 21, 2011 | 33.34 | 33.34 | 31.86 | 31.87 | 13,653,612 | -1.61(-4.80%) |
Sep 20, 2011 | 33.84 | 34.19 | 33.43 | 33.48 | 6,964,390 | -0.35(-1.05%) |
Sep 19, 2011 | 33.56 | 34.04 | 33.11 | 33.84 | 9,023,241 | -1.09(-3.13%) |
Sep 16, 2011 | 35.16 | 35.21 | 34.58 | 34.93 | 5,293,508 | +0.04(+0.10%) |
Sep 15, 2011 | 34.91 | 35.03 | 34.41 | 34.90 | 6,449,733 | +0.58(+1.70%) |
Sep 14, 2011 | 34.37 | 34.70 | 33.45 | 34.31 | 7,425,871 | -0.13(-0.37%) |
Sep 13, 2011 | 33.96 | 34.51 | 33.59 | 34.44 | 8,088,390 | +0.41(+1.20%) |
Sep 12, 2011 | 33.60 | 34.19 | 33.12 | 34.03 | 8,294,247 | -0.15(-0.44%) |
Sep 09, 2011 | 34.84 | 35.04 | 33.93 | 34.18 | 8,958,087 | -1.47(-4.12%) |
Sep 08, 2011 | 35.87 | 36.34 | 35.51 | 35.65 | 8,054,521 | -0.97(-2.65%) |
Sep 07, 2011 | 36.04 | 36.65 | 35.91 | 36.62 | 6,661,851 | +1.43(+4.05%) |
Sep 06, 2011 | 34.24 | 35.31 | 34.22 | 35.20 | 11,096,208 | -0.62(-1.73%) |
Sep 02, 2011 | 35.92 | 36.21 | 35.57 | 35.82 | 8,778,665 | -1.05(-2.84%) |
Sep 01, 2011 | 37.17 | 37.49 | 36.83 | 36.87 | 6,227,320 | -0.35(-0.93%) |
Aug 31, 2011 | 37.38 | 37.68 | 36.87 | 37.21 | 8,293,462 | +0.48(+1.30%) |
Aug 30, 2011 | 36.45 | 36.94 | 36.23 | 36.73 | 9,315,512 | -0.24(-0.65%) |
Aug 29, 2011 | 36.56 | 36.98 | 36.43 | 36.97 | 5,549,653 | +1.17(+3.26%) |
Aug 26, 2011 | 34.83 | 35.93 | 34.21 | 35.81 | 10,670,309 | +1.04(+3.00%) |
Aug 25, 2011 | 35.81 | 36.00 | 34.57 | 34.76 | 9,220,788 | -0.60(-1.70%) |
Aug 24, 2011 | 35.23 | 35.78 | 34.84 | 35.37 | 8,163,304 | +0.02(+0.06%) |
Aug 23, 2011 | 34.45 | 35.36 | 34.15 | 35.35 | 11,036,844 | +1.37(+4.04%) |
Aug 22, 2011 | 35.03 | 35.08 | 33.88 | 33.97 | 11,927,228 | +0.07(+0.19%) |
Aug 19, 2011 | 33.74 | 34.90 | 33.74 | 33.91 | 12,164,743 | -0.58(-1.68%) |
Aug 18, 2011 | 34.90 | 34.98 | 33.95 | 34.49 | 13,592,273 | -1.99(-5.45%) |
Aug 17, 2011 | 36.59 | 37.03 | 36.07 | 36.48 | 8,940,556 | +0.59(+1.66%) |
Aug 16, 2011 | 35.67 | 36.39 | 35.43 | 35.88 | 8,688,628 | -0.67(-1.83%) |
Aug 15, 2011 | 36.20 | 36.59 | 36.00 | 36.55 | 10,119,070 | +1.29(+3.67%) |
Aug 12, 2011 | 35.49 | 35.71 | 35.02 | 35.26 | 8,418,173 | +0.29(+0.82%) |
Aug 11, 2011 | 33.72 | 35.37 | 33.37 | 34.97 | 16,112,265 | +2.13(+6.48%) |
Aug 10, 2011 | 33.59 | 33.86 | 32.78 | 32.84 | 19,650,794 | -1.78(-5.15%) |
Aug 09, 2011 | 32.87 | 34.65 | 32.04 | 34.62 | 23,042,210 | +3.22(+10.25%) |
Aug 08, 2011 | 32.87 | 33.39 | 31.37 | 31.40 | 19,737,414 | -3.17(-9.17%) |
Aug 05, 2011 | 35.83 | 36.13 | 33.54 | 34.58 | 21,028,718 | -0.48(-1.37%) |
Aug 04, 2011 | 36.09 | 36.38 | 35.03 | 35.06 | 18,172,512 | -2.83(-7.46%) |
Aug 03, 2011 | 37.99 | 38.10 | 36.94 | 37.88 | 12,868,257 | -0.37(-0.96%) |
Aug 02, 2011 | 38.71 | 38.99 | 38.24 | 38.25 | 10,993,633 | -1.38(-3.49%) |
Aug 01, 2011 | 40.00 | 40.59 | 39.14 | 39.64 | 10,250,254 | -0.36(-0.91%) |
Jul 29, 2011 | 39.78 | 40.36 | 39.44 | 40.00 | 6,286,514 | -0.29(-0.73%) |
Jul 28, 2011 | 40.24 | 40.82 | 40.18 | 40.29 | 6,786,332 | -0.30(-0.74%) |
Jul 27, 2011 | 41.44 | 41.48 | 40.45 | 40.59 | 8,776,253 | -0.63(-1.53%) |
Jul 26, 2011 | 41.22 | 41.48 | 40.96 | 41.22 | 5,756,246 | +0.22(+0.53%) |
Jul 25, 2011 | 40.73 | 41.23 | 40.69 | 41.00 | 5,337,698 | -0.12(-0.30%) |
Jul 22, 2011 | 41.21 | 41.32 | 40.96 | 41.13 | 4,996,835 | -0.29(-0.71%) |
Jul 21, 2011 | 40.73 | 41.44 | 40.65 | 41.42 | 8,508,134 | +0.71(+1.74%) |
Jul 20, 2011 | 40.68 | 40.82 | 40.29 | 40.71 | 5,889,281 | +0.54(+1.35%) |
Jul 19, 2011 | 39.78 | 40.19 | 39.76 | 40.17 | 7,099,505 | +1.00(+2.55%) |
Jul 18, 2011 | 39.29 | 39.34 | 38.92 | 39.17 | 7,573,030 | -0.62(-1.57%) |
Jul 15, 2011 | 39.82 | 40.11 | 39.58 | 39.79 | 7,184,918 | -0.52(-1.30%) |
Jul 14, 2011 | 41.00 | 41.20 | 40.15 | 40.32 | 9,686,993 | -0.77(-1.87%) |
Jul 13, 2011 | 40.68 | 41.52 | 40.64 | 41.09 | 6,317,993 | +0.78(+1.93%) |
Jul 12, 2011 | 40.27 | 40.80 | 40.06 | 40.31 | 6,373,889 | -0.42(-1.04%) |
Jul 11, 2011 | 40.95 | 41.17 | 40.59 | 40.73 | 5,171,841 | -1.14(-2.72%) |
Jul 08, 2011 | 41.67 | 41.89 | 41.32 | 41.87 | 8,224,366 | -0.42(-0.99%) |
Jul 07, 2011 | 42.20 | 42.54 | 42.14 | 42.29 | 6,726,613 | +0.76(+1.83%) |
Jul 06, 2011 | 41.29 | 41.65 | 41.09 | 41.53 | 6,327,869 | +0.12(+0.28%) |
Jul 05, 2011 | 41.44 | 41.79 | 41.35 | 41.41 | 5,867,294 | -0.29(-0.69%) |
Jul 01, 2011 | 41.27 | 41.77 | 40.99 | 41.70 | 6,977,591 | +0.36(+0.87%) |
Jun 30, 2011 | 40.87 | 41.50 | 40.85 | 41.34 | 6,996,449 | +0.85(+2.09%) |
Jun 29, 2011 | 40.31 | 40.78 | 40.05 | 40.50 | 8,998,368 | +0.62(+1.57%) |
Jun 28, 2011 | 39.28 | 39.90 | 39.24 | 39.87 | 9,696,824 | +0.87(+2.22%) |
Jun 27, 2011 | 38.80 | 39.19 | 38.50 | 39.01 | 7,074,760 | +0.29(+0.76%) |
Jun 24, 2011 | 39.13 | 39.22 | 38.64 | 38.71 | 7,156,081 | +0.10(+0.26%) |
Jun 23, 2011 | 38.22 | 38.63 | 37.72 | 38.61 | 11,119,159 | -0.49(-1.25%) |
Jun 22, 2011 | 39.22 | 39.69 | 39.08 | 39.10 | 4,714,136 | -0.45(-1.14%) |
Jun 21, 2011 | 39.21 | 39.74 | 39.12 | 39.55 | 7,308,022 | +0.71(+1.83%) |
Jun 20, 2011 | 38.77 | 38.94 | 38.77 | 38.84 | 7,250,514 | +0.15(+0.40%) |
Jun 17, 2011 | 39.11 | 39.28 | 38.58 | 38.69 | 6,051,849 | +0.05(+0.12%) |
Jun 16, 2011 | 38.79 | 39.07 | 38.18 | 38.64 | 7,880,339 | -0.28(-0.73%) |
Jun 15, 2011 | 39.50 | 39.76 | 38.74 | 38.92 | 9,891,693 | -1.35(-3.35%) |
Jun 14, 2011 | 39.30 | 40.47 | 39.96 | 40.27 | 5,710,153 | +0.97(+2.47%) |
Jun 13, 2011 | 39.47 | 39.65 | 38.91 | 39.30 | 7,041,915 | +0.08(+0.21%) |
Jun 10, 2011 | 39.63 | 39.77 | 39.09 | 39.22 | 7,831,699 | -1.05(-2.60%) |
Jun 09, 2011 | 39.85 | 40.42 | 39.75 | 40.27 | 5,619,610 | +0.69(+1.74%) |
Jun 08, 2011 | 39.66 | 40.00 | 39.50 | 39.58 | 7,503,987 | -0.89(-2.20%) |
Jun 07, 2011 | 40.50 | 40.92 | 40.41 | 40.47 | 6,401,525 | +0.56(+1.41%) |
Jun 06, 2011 | 40.38 | 40.51 | 39.80 | 39.91 | 5,057,638 | -0.22(-0.56%) |
Jun 03, 2011 | 39.62 | 40.44 | 39.60 | 40.13 | 6,006,768 | -0.04(-0.10%) |
May 24, 2011 | 40.35 | 40.53 | 40.03 | 40.17 | 5,754,314 | +0.61(+1.54%) |
May 23, 2011 | 39.48 | 39.83 | 39.33 | 39.56 | 9,982,666 | -1.15(-2.82%) |
May 20, 2011 | 40.93 | 41.07 | 40.42 | 40.71 | 10,319,286 | -0.36(-0.87%) |
May 19, 2011 | 41.63 | 41.79 | 40.82 | 41.07 | 16,056,005 | -0.37(-0.89%) |
May 18, 2011 | 40.88 | 41.51 | 40.78 | 41.44 | 8,776,440 | +0.43(+1.05%) |
May 17, 2011 | 40.50 | 41.02 | 40.30 | 41.00 | 9,177,327 | +0.32(+0.78%) |
May 16, 2011 | 40.70 | 41.44 | 40.53 | 40.68 | 10,949,078 | +0.21(+0.53%) |
May 13, 2011 | 41.07 | 41.20 | 40.09 | 40.47 | 10,748,428 | -0.62(-1.51%) |
May 12, 2011 | 40.74 | 41.28 | 40.50 | 41.09 | 16,402,627 | -0.45(-1.07%) |
May 11, 2011 | 42.30 | 42.34 | 41.18 | 41.54 | 14,530,414 | -0.97(-2.28%) |
May 10, 2011 | 42.19 | 42.54 | 41.99 | 42.51 | 6,444,038 | +0.20(+0.47%) |
May 09, 2011 | 41.64 | 42.34 | 41.51 | 42.30 | 6,917,950 | +0.58(+1.39%) |
May 06, 2011 | 41.82 | 42.41 | 41.31 | 41.72 | 10,362,497 | +0.85(+2.08%) |
May 05, 2011 | 41.57 | 41.83 | 40.58 | 40.87 | 16,902,294 | -1.19(-2.83%) |
May 04, 2011 | 42.70 | 42.73 | 41.83 | 42.06 | 8,361,065 | -0.82(-1.92%) |
May 03, 2011 | 43.06 | 43.33 | 42.51 | 42.88 | 7,220,212 | -0.88(-2.01%) |
May 02, 2011 | 43.72 | 43.78 | 43.57 | 43.76 | 6,784,125 | -0.47(-1.07%) |
Apr 29, 2011 | 43.95 | 44.39 | 43.57 | 44.23 | 7,795,834 | +0.09(+0.20%) |
Apr 28, 2011 | 43.76 | 44.65 | 43.72 | 44.14 | 5,229,140 | -0.05(-0.12%) |
Apr 27, 2011 | 44.22 | 44.28 | 43.39 | 44.20 | 9,336,389 | -0.42(-0.94%) |
Apr 26, 2011 | 44.31 | 44.70 | 44.00 | 44.62 | 5,902,842 | +0.23(+0.52%) |
Apr 25, 2011 | 44.66 | 44.72 | 44.19 | 44.38 | 3,080,068 | -0.28(-0.63%) |
Apr 21, 2011 | 44.87 | 44.89 | 44.40 | 44.66 | 5,801,210 | +0.48(+1.10%) |
Apr 20, 2011 | 43.91 | 44.27 | 43.81 | 44.18 | 8,188,946 | +1.18(+2.74%) |
Apr 19, 2011 | 43.24 | 43.36 | 42.68 | 43.00 | 10,881,454 | +0.19(+0.45%) |
Apr 18, 2011 | 42.93 | 43.14 | 42.23 | 42.81 | 12,617,456 | -0.80(-1.82%) |
Apr 15, 2011 | 43.34 | 43.69 | 43.22 | 43.60 | 10,631,321 | -0.27(-0.62%) |
Apr 14, 2011 | 43.53 | 43.97 | 43.46 | 43.87 | 12,858,227 | +0.07(+0.17%) |
Apr 13, 2011 | 44.06 | 44.20 | 43.47 | 43.80 | 16,997,764 | -0.00(-0.01%) |
Apr 12, 2011 | 44.24 | 44.34 | 43.64 | 43.80 | 15,874,158 | -1.06(-2.36%) |
Apr 11, 2011 | 45.36 | 45.70 | 44.68 | 44.86 | 14,775,097 | +0.59(+1.34%) |
Apr 08, 2011 | 44.20 | 44.45 | 44.00 | 44.27 | 8,328,538 | +0.95(+2.19%) |
Apr 07, 2011 | 43.23 | 43.66 | 43.01 | 43.32 | 9,551,372 | -0.19(-0.43%) |
Apr 06, 2011 | 43.37 | 43.54 | 43.17 | 43.51 | 10,204,229 | +0.52(+1.21%) |
Apr 05, 2011 | 42.69 | 43.19 | 42.63 | 42.99 | 6,184,523 | +0.21(+0.50%) |
Apr 04, 2011 | 42.77 | 42.91 | 42.58 | 42.77 | 5,222,752 | +0.46(+1.09%) |
Apr 01, 2011 | 42.03 | 42.41 | 41.81 | 42.31 | 7,636,361 | +0.42(+1.00%) |
Mar 31, 2011 | 41.55 | 42.23 | 41.51 | 41.89 | 7,999,305 | +0.65(+1.57%) |
Mar 30, 2011 | 41.24 | 41.24 | 41.24 | 41.24 | 7,336,518 | +0.70(+1.74%) |
Mar 29, 2011 | 40.01 | 40.59 | 39.74 | 40.54 | 6,151,879 | +0.97(+2.44%) |
Mar 28, 2011 | 39.68 | 39.99 | 39.55 | 39.57 | 6,855,558 | -0.04(-0.10%) |
Mar 25, 2011 | 39.52 | 39.80 | 39.35 | 39.61 | 8,313,755 | -0.26(-0.65%) |
Mar 24, 2011 | 39.70 | 39.91 | 39.19 | 39.87 | 8,969,661 | +0.54(+1.38%) |
Mar 23, 2011 | 39.13 | 39.46 | 38.82 | 39.33 | 9,804,524 | +0.57(+1.48%) |
Mar 22, 2011 | 39.12 | 39.14 | 38.63 | 38.76 | 8,007,515 | -0.38(-0.98%) |
Mar 21, 2011 | 39.06 | 39.17 | 38.90 | 39.14 | 7,091,402 | +0.45(+1.16%) |
Mar 18, 2011 | 39.12 | 39.14 | 38.47 | 38.69 | 8,720,066 | +0.52(+1.35%) |
Mar 17, 2011 | 38.15 | 38.57 | 37.96 | 38.18 | 9,033,793 | +1.05(+2.84%) |
Mar 16, 2011 | 37.71 | 38.13 | 36.63 | 37.12 | 17,879,174 | -0.87(-2.28%) |
Mar 15, 2011 | 37.91 | 38.15 | 37.86 | 37.99 | 11,462,421 | -0.90(-2.33%) |
Mar 14, 2011 | 38.52 | 38.91 | 38.37 | 38.89 | 7,862,385 | -0.25(-0.64%) |
Mar 11, 2011 | 38.55 | 39.23 | 38.52 | 39.14 | 6,859,298 | +0.56(+1.45%) |
Mar 10, 2011 | 38.88 | 38.96 | 38.42 | 38.58 | 12,602,832 | -1.71(-4.24%) |
Mar 09, 2011 | 40.59 | 40.69 | 40.13 | 40.29 | 7,488,423 | -0.52(-1.28%) |
Mar 08, 2011 | 40.53 | 40.87 | 40.19 | 40.82 | 8,795,092 | -0.06(-0.14%) |
Mar 07, 2011 | 41.75 | 41.82 | 40.68 | 40.87 | 8,298,488 | -0.56(-1.35%) |
Mar 04, 2011 | 41.59 | 41.72 | 41.14 | 41.43 | 5,695,188 | -0.11(-0.27%) |
Mar 03, 2011 | 41.49 | 41.58 | 41.18 | 41.54 | 7,809,997 | +0.69(+1.68%) |
Mar 02, 2011 | 40.61 | 41.05 | 40.47 | 40.85 | 8,616,245 | +0.50(+1.24%) |
Mar 01, 2011 | 41.12 | 41.19 | 40.29 | 40.35 | 9,012,122 | -0.58(-1.41%) |
Feb 28, 2011 | 41.02 | 41.15 | 40.71 | 40.93 | 10,909,403 | +0.30(+0.73%) |
Feb 25, 2011 | 40.43 | 40.69 | 39.99 | 40.63 | 7,970,456 | +0.93(+2.34%) |
Feb 24, 2011 | 39.98 | 40.11 | 39.34 | 39.70 | 11,092,778 | -0.26(-0.65%) |
Feb 23, 2011 | 39.78 | 40.00 | 39.39 | 39.96 | 17,945,838 | +0.11(+0.27%) |
Feb 22, 2011 | 40.28 | 40.66 | 39.69 | 39.85 | 12,386,196 | -0.12(-0.30%) |
Feb 18, 2011 | 39.93 | 40.24 | 39.80 | 39.97 | 10,788,062 | -0.67(-1.64%) |
Feb 17, 2011 | 40.09 | 40.66 | 40.05 | 40.64 | 6,125,515 | +0.27(+0.68%) |
Feb 16, 2011 | 40.08 | 40.49 | 40.05 | 40.37 | 7,560,345 | -0.55(-1.33%) |
Feb 15, 2011 | 40.86 | 41.30 | 40.63 | 40.91 | 5,684,930 | -0.47(-1.13%) |
Feb 14, 2011 | 40.91 | 41.63 | 40.84 | 41.38 | 6,057,870 | +0.83(+2.05%) |
Feb 11, 2011 | 40.28 | 40.78 | 40.19 | 40.55 | 4,026,313 | +0.14(+0.35%) |
Feb 10, 2011 | 40.18 | 40.59 | 40.12 | 40.40 | 5,143,811 | -0.16(-0.38%) |
Feb 09, 2011 | 40.79 | 40.98 | 40.29 | 40.56 | 5,940,358 | -0.84(-2.03%) |
Feb 08, 2011 | 41.04 | 41.52 | 40.94 | 41.40 | 7,393,511 | +0.23(+0.57%) |
Feb 07, 2011 | 40.95 | 41.27 | 40.78 | 41.17 | 9,662,626 | +0.38(+0.92%) |
Feb 04, 2011 | 40.69 | 40.97 | 40.28 | 40.79 | 7,090,704 | -0.09(-0.21%) |
Feb 03, 2011 | 40.56 | 40.90 | 40.19 | 40.88 | 7,453,221 | +0.57(+1.42%) |
Feb 02, 2011 | 39.98 | 40.55 | 39.90 | 40.30 | 9,405,698 | +0.74(+1.87%) |
Feb 01, 2011 | 39.08 | 39.63 | 39.05 | 39.56 | 7,573,518 | +1.05(+2.72%) |
Jan 31, 2011 | 38.07 | 38.56 | 38.05 | 38.52 | 6,441,927 | +0.79(+2.10%) |
Jan 28, 2011 | 38.06 | 38.24 | 37.41 | 37.73 | 8,608,555 | -0.92(-2.37%) |
Jan 27, 2011 | 39.15 | 39.22 | 38.43 | 38.64 | 4,251,813 | -0.57(-1.45%) |
Jan 26, 2011 | 38.71 | 39.25 | 38.65 | 39.21 | 6,004,005 | +0.96(+2.52%) |
Jan 25, 2011 | 38.30 | 38.32 | 37.79 | 38.25 | 7,649,976 | -0.71(-1.82%) |
Jan 24, 2011 | 38.20 | 39.00 | 38.16 | 38.95 | 6,674,976 | +0.80(+2.10%) |
Jan 21, 2011 | 38.49 | 38.62 | 37.88 | 38.15 | 6,052,861 | +0.05(+0.12%) |
Jan 20, 2011 | 38.36 | 38.36 | 37.67 | 38.11 | 9,709,196 | -1.09(-2.77%) |
Jan 19, 2011 | 39.57 | 39.67 | 39.04 | 39.19 | 7,288,654 | -0.41(-1.03%) |
Jan 18, 2011 | 39.42 | 39.71 | 39.37 | 39.60 | 4,321,284 | +0.42(+1.07%) |
Jan 14, 2011 | 38.91 | 39.22 | 38.79 | 39.18 | 3,948,872 | -0.06(-0.14%) |
Jan 13, 2011 | 39.55 | 39.63 | 39.11 | 39.24 | 5,544,330 | -0.16(-0.42%) |
Jan 12, 2011 | 39.21 | 39.53 | 38.89 | 39.40 | 6,965,581 | +0.81(+2.10%) |
Jan 11, 2011 | 38.56 | 38.81 | 38.42 | 38.59 | 7,179,311 | +0.18(+0.47%) |
Jan 10, 2011 | 38.13 | 38.47 | 37.89 | 38.41 | 3,554,088 | +0.16(+0.41%) |
Jan 07, 2011 | 38.48 | 38.68 | 37.94 | 38.25 | 6,177,734 | -0.22(-0.56%) |
Jan 06, 2011 | 39.21 | 39.21 | 38.43 | 38.47 | 6,105,991 | -0.68(-1.75%) |
Jan 05, 2011 | 38.80 | 39.52 | 38.62 | 39.15 | 6,947,462 | -0.36(-0.92%) |
Jan 04, 2011 | 40.13 | 40.15 | 39.13 | 39.52 | 7,272,865 | -0.68(-1.69%) |
Jan 03, 2011 | 40.60 | 40.64 | 40.14 | 40.20 | 2,585,238 | -0.00(-0.01%) |
Dec 31, 2010 | 39.77 | 40.33 | 39.69 | 40.20 | 1,908,218 | +0.01(+0.02%) |
Dec 30, 2010 | 40.14 | 40.48 | 40.00 | 40.19 | 2,448,382 | +0.04(+0.11%) |
Dec 29, 2010 | 40.11 | 40.32 | 39.97 | 40.15 | 2,724,190 | +0.39(+0.99%) |
Dec 28, 2010 | 39.78 | 39.88 | 39.61 | 39.76 | 2,522,788 | +0.41(+1.04%) |
Dec 27, 2010 | 39.74 | 39.74 | 39.07 | 39.34 | 3,602,095 | -0.60(-1.51%) |
Dec 23, 2010 | 39.76 | 39.95 | 39.64 | 39.95 | 4,382,513 | +0.22(+0.54%) |
Dec 22, 2010 | 39.50 | 39.79 | 39.48 | 39.73 | 2,634,161 | +0.37(+0.93%) |
Dec 21, 2010 | 39.22 | 39.49 | 39.10 | 39.36 | 5,060,594 | +0.79(+2.05%) |
Dec 20, 2010 | 38.72 | 38.83 | 38.38 | 38.57 | 3,283,730 | +0.01(+0.02%) |
Dec 17, 2010 | 38.61 | 38.68 | 38.31 | 38.56 | 5,684,910 | -0.24(-0.62%) |
Dec 16, 2010 | 38.50 | 38.89 | 38.37 | 38.80 | 6,277,556 | +0.24(+0.63%) |
Dec 15, 2010 | 39.01 | 39.24 | 38.47 | 38.56 | 5,123,540 | -0.74(-1.89%) |
Dec 14, 2010 | 39.22 | 39.61 | 39.06 | 39.31 | 4,297,505 | -0.10(-0.26%) |
Dec 13, 2010 | 39.16 | 39.78 | 39.11 | 39.41 | 6,678,746 | +0.56(+1.44%) |
Dec 10, 2010 | 38.63 | 38.94 | 38.40 | 38.85 | 4,525,788 | +0.19(+0.50%) |
Dec 09, 2010 | 38.66 | 38.69 | 38.25 | 38.66 | 7,645,971 | +0.67(+1.77%) |
Dec 08, 2010 | 38.55 | 38.56 | 37.58 | 37.99 | 9,574,215 | -0.45(-1.18%) |
Dec 07, 2010 | 39.52 | 39.55 | 38.38 | 38.44 | 8,019,897 | +0.05(+0.14%) |
Dec 06, 2010 | 38.35 | 38.51 | 38.22 | 38.39 | 4,076,771 | +0.03(+0.07%) |
Dec 03, 2010 | 37.73 | 38.43 | 37.73 | 38.36 | 4,805,769 | +0.54(+1.42%) |
Dec 02, 2010 | 37.24 | 38.14 | 37.23 | 37.83 | 7,616,223 | +0.83(+2.25%) |
Dec 01, 2010 | 36.59 | 37.07 | 36.52 | 36.99 | 9,732,844 | +1.35(+3.77%) |
Nov 30, 2010 | 35.30 | 36.17 | 35.29 | 35.65 | 8,312,277 | -0.49(-1.36%) |
Nov 29, 2010 | 35.69 | 36.26 | 35.34 | 36.14 | 8,580,113 | +0.07(+0.20%) |
Nov 26, 2010 | 36.12 | 36.39 | 35.99 | 36.07 | 4,518,165 | -0.75(-2.03%) |
Nov 24, 2010 | 36.28 | 36.82 | 36.82 | 36.82 | 6,313,760 | +0.78(+2.16%) |
Nov 23, 2010 | 36.49 | 36.53 | 35.92 | 36.04 | 9,079,229 | -1.42(-3.80%) |
Nov 22, 2010 | 36.99 | 37.47 | 36.80 | 37.46 | 5,683,918 | +0.04(+0.12%) |
Nov 19, 2010 | 37.00 | 37.53 | 36.80 | 37.42 | 5,970,399 | -0.33(-0.87%) |
Nov 18, 2010 | 37.51 | 37.90 | 37.43 | 37.75 | 5,402,279 | +0.96(+2.61%) |
Nov 17, 2010 | 36.56 | 37.16 | 36.54 | 36.79 | 6,199,616 | -0.00(-0.01%) |
Nov 16, 2010 | 37.37 | 37.40 | 36.48 | 36.79 | 10,398,293 | -1.34(-3.52%) |
Nov 15, 2010 | 38.20 | 38.44 | 37.87 | 38.13 | 9,610,312 | +0.51(+1.35%) |
Nov 12, 2010 | 38.05 | 38.41 | 37.33 | 37.63 | 6,706,103 | -1.14(-2.94%) |
Nov 11, 2010 | 38.57 | 38.81 | 38.36 | 38.76 | 6,754,335 | -0.05(-0.12%) |
Nov 10, 2010 | 38.45 | 38.95 | 38.05 | 38.81 | 7,540,289 | +0.19(+0.49%) |
Nov 09, 2010 | 39.90 | 40.07 | 38.44 | 38.62 | 8,324,253 | -0.74(-1.87%) |
Nov 08, 2010 | 39.15 | 39.36 | 38.98 | 39.36 | 7,047,072 | -0.51(-1.27%) |
Nov 05, 2010 | 39.48 | 39.98 | 39.37 | 39.86 | 10,040,750 | +0.41(+1.03%) |
Nov 04, 2010 | 38.84 | 39.52 | 38.80 | 39.46 | 16,128,460 | +2.22(+5.95%) |
Nov 03, 2010 | 36.71 | 37.24 | 36.54 | 37.24 | 7,960,330 | +0.51(+1.38%) |
Nov 02, 2010 | 36.77 | 36.90 | 36.63 | 36.74 | 4,562,680 | +0.68(+1.88%) |
Nov 01, 2010 | 36.17 | 36.45 | 35.88 | 36.06 | 4,258,322 | +0.33(+0.93%) |
Oct 29, 2010 | 35.67 | 35.90 | 35.53 | 35.73 | 4,941,425 | -0.11(-0.32%) |
Oct 28, 2010 | 35.71 | 35.95 | 35.33 | 35.84 | 8,606,729 | +0.92(+2.63%) |
Oct 27, 2010 | 34.80 | 34.94 | 34.39 | 34.92 | 7,829,500 | -0.90(-2.52%) |
Oct 25, 2010 | 35.92 | 36.13 | 35.77 | 35.83 | 7,305,835 | +0.82(+2.35%) |
Oct 22, 2010 | 35.12 | 35.19 | 34.81 | 35.00 | 5,373,837 | +0.04(+0.12%) |
Oct 21, 2010 | 35.38 | 35.68 | 34.59 | 34.96 | 7,340,580 | -0.23(-0.65%) |
Oct 20, 2010 | 34.66 | 35.32 | 34.58 | 35.19 | 9,417,375 | +1.13(+3.32%) |
Oct 19, 2010 | 34.48 | 34.57 | 33.95 | 34.06 | 11,857,797 | -1.53(-4.29%) |
Oct 18, 2010 | 35.02 | 35.67 | 34.91 | 35.59 | 5,952,893 | -0.06(-0.18%) |
Oct 15, 2010 | 35.99 | 36.11 | 35.18 | 35.65 | 9,890,518 | -0.14(-0.40%) |
Oct 14, 2010 | 35.86 | 36.06 | 35.51 | 35.80 | 10,120,657 | +0.32(+0.90%) |
Oct 13, 2010 | 35.43 | 35.75 | 35.37 | 35.48 | 8,016,647 | +0.77(+2.21%) |
Oct 12, 2010 | 34.46 | 34.75 | 34.10 | 34.71 | 7,301,221 | -0.36(-1.02%) |
Oct 11, 2010 | 35.18 | 35.30 | 34.90 | 35.07 | 4,296,959 | -0.22(-0.61%) |
Oct 08, 2010 | 35.29 | 35.36 | 34.72 | 35.29 | 7,331,221 | +0.77(+2.23%) |
Oct 07, 2010 | 35.13 | 35.17 | 34.14 | 34.52 | 9,117,425 | -0.13(-0.39%) |
Oct 06, 2010 | 34.43 | 34.87 | 34.37 | 34.65 | 8,834,917 | +0.82(+2.42%) |
Oct 05, 2010 | 33.49 | 33.96 | 33.33 | 33.83 | 7,202 | +0.79(+2.38%) |
Oct 04, 2010 | 33.39 | 33.47 | 32.85 | 33.04 | 7,802,485 | -0.57(-1.69%) |