Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.90 | 45.28 | 44.85 | 44.88 | 6,315,722 | -0.14(-0.31%) |
Sep 29, 2011 | 44.61 | 45.09 | 44.55 | 45.02 | 7,307,187 | +0.89(+2.02%) |
Sep 28, 2011 | 44.38 | 44.86 | 44.07 | 44.12 | 5,168,982 | -0.86(-1.91%) |
Sep 27, 2011 | 44.91 | 45.36 | 44.76 | 44.98 | 5,292,810 | +0.24(+0.54%) |
Sep 26, 2011 | 44.32 | 44.78 | 44.24 | 44.74 | 4,575,332 | +0.52(+1.19%) |
Sep 23, 2011 | 43.76 | 44.24 | 43.28 | 44.22 | 5,579,949 | +0.49(+1.11%) |
Sep 22, 2011 | 43.11 | 43.84 | 42.87 | 43.73 | 8,719,955 | -0.06(-0.13%) |
Sep 21, 2011 | 44.55 | 44.80 | 43.76 | 43.79 | 5,104,522 | -0.73(-1.65%) |
Sep 20, 2011 | 44.23 | 44.81 | 44.11 | 44.52 | 5,042,153 | +0.35(+0.80%) |
Sep 19, 2011 | 43.52 | 44.24 | 43.51 | 44.17 | 4,710,696 | +0.07(+0.16%) |
Sep 16, 2011 | 43.55 | 44.16 | 43.47 | 44.10 | 5,165,648 | +0.64(+1.48%) |
Sep 15, 2011 | 43.28 | 43.45 | 43.01 | 43.45 | 3,940,296 | +0.35(+0.81%) |
Sep 14, 2011 | 42.92 | 43.52 | 42.38 | 43.11 | 3,678,016 | +0.45(+1.05%) |
Sep 13, 2011 | 42.48 | 42.78 | 42.17 | 42.66 | 3,254,323 | +0.16(+0.37%) |
Sep 12, 2011 | 42.27 | 42.58 | 41.89 | 42.50 | 4,484,018 | +0.01(+0.03%) |
Sep 09, 2011 | 42.85 | 42.88 | 42.24 | 42.49 | 4,332,141 | -0.56(-1.29%) |
Sep 08, 2011 | 43.22 | 43.68 | 43.02 | 43.04 | 5,334,741 | -0.23(-0.54%) |
Sep 07, 2011 | 43.12 | 43.40 | 42.94 | 43.28 | 4,107,014 | +0.58(+1.36%) |
Sep 06, 2011 | 41.97 | 42.76 | 41.88 | 42.70 | 5,290,339 | +0.08(+0.19%) |
Sep 02, 2011 | 42.47 | 42.90 | 42.38 | 42.62 | 3,544,542 | -0.41(-0.94%) |
Sep 01, 2011 | 43.19 | 43.55 | 43.00 | 43.02 | 4,690,820 | -0.24(-0.55%) |
Aug 31, 2011 | 42.94 | 43.40 | 42.93 | 43.26 | 6,785,716 | +0.40(+0.93%) |
Aug 30, 2011 | 42.56 | 43.02 | 42.25 | 42.86 | 5,324,691 | +0.06(+0.13%) |
Aug 29, 2011 | 42.67 | 42.84 | 42.49 | 42.80 | 9,468,523 | +0.38(+0.88%) |
Aug 26, 2011 | 41.93 | 42.50 | 41.40 | 42.43 | 5,874,910 | +0.33(+0.79%) |
Aug 25, 2011 | 42.53 | 42.53 | 41.93 | 42.10 | 12,609,184 | -0.39(-0.93%) |
Aug 24, 2011 | 41.98 | 42.53 | 41.81 | 42.49 | 4,813,031 | +0.42(+1.00%) |
Aug 23, 2011 | 41.49 | 42.09 | 41.30 | 42.07 | 5,417,120 | +0.93(+2.27%) |
Aug 22, 2011 | 41.40 | 41.47 | 40.75 | 41.14 | 4,648,765 | +0.26(+0.64%) |
Aug 19, 2011 | 40.81 | 41.36 | 40.73 | 40.88 | 5,191,449 | -0.15(-0.37%) |
Aug 18, 2011 | 40.86 | 41.12 | 40.44 | 41.03 | 6,317,386 | -0.24(-0.58%) |
Aug 17, 2011 | 41.40 | 41.71 | 40.98 | 41.26 | 4,448,246 | -0.07(-0.18%) |
Aug 16, 2011 | 41.23 | 41.55 | 41.02 | 41.34 | 4,826,918 | -0.01(-0.02%) |
Aug 15, 2011 | 41.01 | 41.41 | 40.81 | 41.35 | 4,722,633 | +0.60(+1.47%) |
Aug 12, 2011 | 40.74 | 40.90 | 40.23 | 40.74 | 5,009,984 | +0.34(+0.84%) |
Aug 11, 2011 | 39.38 | 40.79 | 39.22 | 40.41 | 7,118,596 | +1.27(+3.24%) |
Aug 10, 2011 | 40.09 | 40.35 | 39.04 | 39.14 | 12,426,003 | -1.04(-2.60%) |
Aug 09, 2011 | 39.60 | 40.28 | 38.16 | 40.18 | 10,515,773 | +0.86(+2.20%) |
Aug 08, 2011 | 39.60 | 40.16 | 39.27 | 39.32 | 10,257,359 | -0.76(-1.89%) |
Aug 05, 2011 | 39.97 | 40.29 | 39.18 | 40.08 | 7,512,718 | +0.64(+1.63%) |
Aug 04, 2011 | 40.13 | 40.28 | 39.42 | 39.43 | 6,572,395 | -0.94(-2.34%) |
Aug 03, 2011 | 40.40 | 40.40 | 39.86 | 40.38 | 4,232,868 | +0.01(+0.03%) |
Aug 02, 2011 | 40.57 | 40.72 | 40.28 | 40.36 | 3,471,263 | -0.40(-0.98%) |
Aug 01, 2011 | 41.21 | 41.25 | 40.53 | 40.76 | 3,620,202 | -0.12(-0.29%) |
Jul 29, 2011 | 40.94 | 41.28 | 40.75 | 40.88 | 3,567,332 | -0.28(-0.67%) |
Jul 28, 2011 | 41.48 | 41.61 | 41.06 | 41.16 | 2,736,812 | -0.25(-0.60%) |
Jul 27, 2011 | 41.81 | 41.89 | 41.33 | 41.41 | 3,439,483 | -0.46(-1.09%) |
Jul 26, 2011 | 41.73 | 42.47 | 41.73 | 41.86 | 5,042,323 | +0.28(+0.68%) |
Jul 25, 2011 | 42.11 | 42.49 | 41.55 | 41.58 | 6,026,439 | -0.89(-2.09%) |
Jul 22, 2011 | 42.38 | 42.50 | 42.10 | 42.47 | 4,164,821 | +0.06(+0.13%) |
Jul 21, 2011 | 41.98 | 42.53 | 41.98 | 42.41 | 3,393,761 | +0.53(+1.25%) |
Jul 20, 2011 | 41.92 | 42.16 | 41.80 | 41.89 | 2,829,037 | +0.09(+0.21%) |
Jul 19, 2011 | 41.60 | 41.91 | 41.46 | 41.80 | 3,275,489 | +0.28(+0.68%) |
Jul 18, 2011 | 41.86 | 41.86 | 41.43 | 41.52 | 3,642,377 | -0.45(-1.07%) |
Jul 15, 2011 | 41.67 | 42.03 | 41.58 | 41.97 | 5,456,954 | +0.45(+1.08%) |
Jul 14, 2011 | 41.81 | 41.81 | 41.43 | 41.52 | 3,691,122 | -0.23(-0.54%) |
Jul 13, 2011 | 41.86 | 42.03 | 41.65 | 41.75 | 2,518,383 | +0.02(+0.04%) |
Jul 12, 2011 | 41.78 | 42.06 | 41.61 | 41.73 | 3,027,916 | +0.07(+0.17%) |
Jul 11, 2011 | 41.43 | 41.87 | 41.33 | 41.66 | 4,026,139 | -0.01(-0.03%) |
Jul 08, 2011 | 41.53 | 41.67 | 41.35 | 41.67 | 3,541,621 | -0.06(-0.13%) |
Jul 07, 2011 | 41.75 | 41.91 | 41.67 | 41.73 | 3,718,395 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 41.88 | 41.51 | 41.54 | 3,984,323 | -0.07(-0.17%) |
Jul 05, 2011 | 42.01 | 42.13 | 41.60 | 41.61 | 3,795,415 | -0.24(-0.57%) |
Jul 01, 2011 | 41.50 | 41.90 | 41.45 | 41.85 | 3,457,002 | +0.21(+0.51%) |
Jun 30, 2011 | 41.50 | 41.66 | 41.35 | 41.63 | 2,918,417 | +0.24(+0.59%) |
Jun 29, 2011 | 41.30 | 41.55 | 41.23 | 41.39 | 3,153,107 | +0.28(+0.68%) |
Jun 28, 2011 | 41.11 | 41.13 | 40.85 | 41.11 | 2,728,470 | +0.19(+0.46%) |
Jun 27, 2011 | 40.84 | 41.16 | 40.84 | 40.92 | 2,159,215 | +0.04(+0.09%) |
Jun 24, 2011 | 41.35 | 41.46 | 40.76 | 40.88 | 3,624,381 | -0.45(-1.09%) |
Jun 23, 2011 | 41.36 | 41.38 | 40.91 | 41.33 | 3,346,773 | -0.21(-0.50%) |
Jun 22, 2011 | 41.73 | 41.90 | 41.49 | 41.54 | 2,652,286 | -0.28(-0.66%) |
Jun 21, 2011 | 41.93 | 42.00 | 41.66 | 41.81 | 2,480,320 | +0.04(+0.10%) |
Jun 20, 2011 | 41.76 | 41.86 | 41.73 | 41.77 | 3,196,075 | +0.35(+0.85%) |
Jun 17, 2011 | 41.26 | 41.48 | 41.21 | 41.42 | 6,751,441 | +0.31(+0.76%) |
Jun 16, 2011 | 40.75 | 41.18 | 40.74 | 41.11 | 3,402,685 | +0.35(+0.86%) |
Jun 15, 2011 | 40.80 | 41.03 | 40.54 | 40.76 | 4,180,348 | -0.28(-0.67%) |
Jun 14, 2011 | 40.69 | 41.25 | 40.63 | 41.03 | 3,831,395 | +0.44(+1.08%) |
Jun 13, 2011 | 40.61 | 40.79 | 40.40 | 40.59 | 4,314,451 | +0.18(+0.43%) |
Jun 10, 2011 | 40.83 | 40.89 | 40.39 | 40.42 | 4,015,643 | -0.51(-1.24%) |
Jun 09, 2011 | 41.13 | 41.27 | 40.87 | 40.93 | 3,114,917 | -0.02(-0.05%) |
Jun 08, 2011 | 40.91 | 41.16 | 40.75 | 40.95 | 3,935,224 | +0.16(+0.40%) |
Jun 07, 2011 | 41.04 | 41.07 | 40.78 | 40.78 | 3,478,286 | -0.15(-0.38%) |
Jun 06, 2011 | 40.86 | 41.12 | 40.73 | 40.94 | 4,606,291 | +0.08(+0.20%) |
Jun 03, 2011 | 41.01 | 41.03 | 40.56 | 40.86 | 5,400,766 | -1.44(-3.41%) |
May 24, 2011 | 42.04 | 42.39 | 41.99 | 42.30 | 3,798,872 | +0.25(+0.60%) |
May 23, 2011 | 41.99 | 42.16 | 41.96 | 42.04 | 2,307,775 | -0.15(-0.35%) |
May 20, 2011 | 42.30 | 42.35 | 42.10 | 42.19 | 2,442,373 | -0.15(-0.37%) |
May 19, 2011 | 42.21 | 42.39 | 42.14 | 42.35 | 2,324,573 | +0.09(+0.21%) |
May 18, 2011 | 42.30 | 42.30 | 42.03 | 42.26 | 2,174,907 | -0.04(-0.09%) |
May 17, 2011 | 42.14 | 42.39 | 42.13 | 42.30 | 2,789,593 | +0.16(+0.38%) |
May 16, 2011 | 42.08 | 42.35 | 42.03 | 42.14 | 2,360,071 | -0.12(-0.29%) |
May 13, 2011 | 42.29 | 42.39 | 42.03 | 42.26 | 3,010,672 | -0.07(-0.16%) |
May 12, 2011 | 41.75 | 42.39 | 41.72 | 42.33 | 3,749,541 | +0.57(+1.36%) |
May 11, 2011 | 41.88 | 42.03 | 41.61 | 41.76 | 3,555,731 | -0.12(-0.28%) |
May 10, 2011 | 41.56 | 41.95 | 41.54 | 41.88 | 3,067,513 | +0.29(+0.70%) |
May 09, 2011 | 41.43 | 41.74 | 41.30 | 41.59 | 3,366,059 | +0.20(+0.48%) |
May 06, 2011 | 41.61 | 41.69 | 41.22 | 41.39 | 3,653,493 | +0.03(+0.07%) |
May 05, 2011 | 41.21 | 41.62 | 41.11 | 41.36 | 4,010,756 | -0.25(-0.61%) |
May 04, 2011 | 41.40 | 41.65 | 41.22 | 41.61 | 5,233,025 | +0.17(+0.42%) |
May 03, 2011 | 40.81 | 41.44 | 40.81 | 41.44 | 4,161,785 | +0.43(+1.06%) |
May 02, 2011 | 41.00 | 41.03 | 40.98 | 41.01 | 3,659,622 | +0.12(+0.30%) |
Apr 29, 2011 | 40.60 | 41.09 | 40.58 | 40.88 | 3,912,703 | +0.30(+0.73%) |
Apr 28, 2011 | 40.17 | 40.66 | 40.00 | 40.58 | 4,234,842 | +0.36(+0.89%) |
Apr 27, 2011 | 40.32 | 40.36 | 40.10 | 40.23 | 4,172,403 | +0.12(+0.29%) |
Apr 26, 2011 | 39.81 | 40.38 | 39.63 | 40.11 | 6,727,705 | +0.35(+0.89%) |
Apr 25, 2011 | 39.54 | 39.79 | 39.24 | 39.76 | 11,734,532 | -1.12(-2.74%) |
Apr 21, 2011 | 41.01 | 41.15 | 40.73 | 40.88 | 3,422,266 | -0.14(-0.33%) |
Apr 20, 2011 | 40.84 | 41.07 | 40.76 | 41.01 | 3,422,394 | +0.28(+0.68%) |
Apr 19, 2011 | 40.60 | 40.81 | 40.52 | 40.73 | 3,473,589 | +0.04(+0.11%) |
Apr 18, 2011 | 40.35 | 40.81 | 40.23 | 40.69 | 5,257,758 | +0.10(+0.24%) |
Apr 15, 2011 | 40.50 | 40.67 | 40.05 | 40.59 | 3,877,928 | +0.14(+0.34%) |
Apr 14, 2011 | 40.23 | 40.57 | 40.23 | 40.45 | 3,689,892 | +0.09(+0.21%) |
Apr 13, 2011 | 40.73 | 40.73 | 40.32 | 40.37 | 5,049,259 | -0.29(-0.72%) |
Apr 12, 2011 | 40.38 | 40.94 | 40.38 | 40.66 | 5,032,633 | +0.17(+0.41%) |
Apr 11, 2011 | 40.58 | 40.70 | 40.49 | 40.49 | 3,938,228 | +0.00(+0.00%) |
Apr 08, 2011 | 40.63 | 40.75 | 40.40 | 40.49 | 3,196,628 | -0.06(-0.15%) |
Apr 07, 2011 | 40.60 | 40.66 | 40.37 | 40.55 | 4,886,821 | -0.12(-0.30%) |
Apr 06, 2011 | 40.64 | 40.88 | 40.54 | 40.68 | 4,961,253 | +0.22(+0.54%) |
Apr 05, 2011 | 40.80 | 40.80 | 40.43 | 40.46 | 4,425,002 | -0.30(-0.73%) |
Apr 04, 2011 | 40.81 | 40.84 | 40.49 | 40.76 | 5,650,899 | +0.30(+0.73%) |
Apr 01, 2011 | 40.26 | 40.61 | 40.26 | 40.46 | 3,942,966 | +0.07(+0.17%) |
Mar 31, 2011 | 40.70 | 40.81 | 40.32 | 40.39 | 4,201,496 | -0.31(-0.76%) |
Mar 30, 2011 | 40.70 | 40.70 | 40.70 | 40.70 | 3,504,908 | +0.23(+0.57%) |
Mar 29, 2011 | 40.36 | 40.57 | 40.30 | 40.47 | 3,526,763 | +0.11(+0.28%) |
Mar 28, 2011 | 40.37 | 40.53 | 39.85 | 40.36 | 3,407,445 | +0.07(+0.18%) |
Mar 25, 2011 | 40.34 | 40.39 | 40.10 | 40.29 | 3,675,094 | -0.09(-0.21%) |
Mar 24, 2011 | 40.17 | 40.41 | 39.97 | 40.37 | 4,034,826 | +0.24(+0.60%) |
Mar 23, 2011 | 40.17 | 40.47 | 39.97 | 40.13 | 3,689,272 | -0.10(-0.25%) |
Mar 22, 2011 | 40.34 | 40.57 | 40.17 | 40.23 | 3,577,218 | -0.11(-0.26%) |
Mar 21, 2011 | 40.30 | 40.43 | 40.27 | 40.34 | 4,288,756 | +0.55(+1.38%) |
Mar 18, 2011 | 39.85 | 39.99 | 39.53 | 39.79 | 5,852,372 | +0.31(+0.78%) |
Mar 17, 2011 | 39.46 | 39.58 | 39.38 | 39.48 | 4,288,168 | +0.33(+0.85%) |
Mar 16, 2011 | 39.38 | 39.48 | 39.02 | 39.14 | 5,788,778 | -0.32(-0.82%) |
Mar 15, 2011 | 39.46 | 39.60 | 39.39 | 39.46 | 5,329,278 | -0.37(-0.93%) |
Mar 14, 2011 | 39.90 | 39.94 | 39.63 | 39.84 | 3,664,552 | -0.17(-0.43%) |
Mar 11, 2011 | 39.98 | 40.21 | 39.82 | 40.01 | 3,184,022 | -0.14(-0.35%) |
Mar 10, 2011 | 39.89 | 40.24 | 39.86 | 40.15 | 5,753,225 | +0.08(+0.20%) |
Mar 09, 2011 | 39.98 | 40.15 | 39.66 | 40.07 | 3,152,203 | +0.09(+0.23%) |
Mar 08, 2011 | 39.85 | 40.10 | 39.77 | 39.98 | 3,548,060 | +0.19(+0.48%) |
Mar 07, 2011 | 40.14 | 40.21 | 39.67 | 39.79 | 5,882,822 | -0.30(-0.74%) |
Mar 04, 2011 | 40.41 | 40.48 | 39.82 | 40.08 | 5,928,797 | -0.28(-0.71%) |
Mar 03, 2011 | 40.14 | 40.44 | 39.97 | 40.37 | 4,538,577 | +0.48(+1.21%) |
Mar 02, 2011 | 40.13 | 40.14 | 39.84 | 39.88 | 5,480,923 | -0.20(-0.49%) |
Mar 01, 2011 | 40.17 | 40.53 | 40.06 | 40.08 | 4,527,012 | -0.26(-0.65%) |
Feb 28, 2011 | 39.84 | 40.41 | 39.82 | 40.35 | 5,967,677 | +0.50(+1.26%) |
Feb 25, 2011 | 39.72 | 39.85 | 39.67 | 39.84 | 4,245,436 | +0.16(+0.40%) |
Feb 24, 2011 | 39.87 | 39.91 | 39.45 | 39.69 | 4,968,881 | -0.24(-0.60%) |
Feb 23, 2011 | 39.87 | 40.13 | 39.87 | 39.92 | 4,033,167 | +0.09(+0.23%) |
Feb 22, 2011 | 39.83 | 40.20 | 39.80 | 39.83 | 5,330,267 | -0.37(-0.91%) |
Feb 18, 2011 | 40.00 | 40.22 | 39.93 | 40.20 | 4,005,920 | +0.18(+0.44%) |
Feb 17, 2011 | 39.76 | 40.05 | 39.73 | 40.02 | 3,841,452 | +0.19(+0.48%) |
Feb 16, 2011 | 39.75 | 39.87 | 39.63 | 39.83 | 3,934,602 | +0.06(+0.15%) |
Feb 15, 2011 | 39.84 | 39.94 | 39.65 | 39.77 | 3,923,951 | -0.06(-0.15%) |
Feb 14, 2011 | 40.10 | 40.10 | 39.80 | 39.83 | 4,256,118 | -0.48(-1.20%) |
Feb 11, 2011 | 39.62 | 40.41 | 39.61 | 40.32 | 4,196,900 | +0.53(+1.32%) |
Feb 10, 2011 | 39.80 | 40.09 | 39.60 | 39.79 | 3,579,852 | -0.06(-0.14%) |
Feb 09, 2011 | 39.84 | 39.95 | 39.69 | 39.84 | 3,519,182 | +0.01(+0.02%) |
Feb 08, 2011 | 39.78 | 39.92 | 39.64 | 39.84 | 4,011,728 | +0.08(+0.20%) |
Feb 07, 2011 | 39.82 | 39.86 | 39.62 | 39.76 | 6,196,394 | -0.04(-0.11%) |
Feb 04, 2011 | 39.69 | 39.81 | 39.46 | 39.80 | 8,148,913 | +0.21(+0.54%) |
Feb 03, 2011 | 39.18 | 39.83 | 39.18 | 39.59 | 7,090,685 | +0.42(+1.06%) |
Feb 02, 2011 | 39.45 | 39.50 | 39.04 | 39.17 | 4,714,736 | -0.33(-0.84%) |
Feb 01, 2011 | 39.70 | 39.75 | 39.29 | 39.50 | 4,627,281 | -0.13(-0.32%) |
Jan 31, 2011 | 39.75 | 39.83 | 39.56 | 39.63 | 3,481,897 | +0.00(+0.00%) |
Jan 28, 2011 | 39.96 | 40.11 | 39.59 | 39.63 | 4,201,252 | -0.24(-0.61%) |
Jan 27, 2011 | 39.71 | 40.00 | 39.71 | 39.87 | 4,695,692 | +0.00(+0.00%) |
Jan 26, 2011 | 39.93 | 40.10 | 39.86 | 39.87 | 5,193,171 | -0.29(-0.73%) |
Jan 25, 2011 | 40.39 | 40.81 | 40.00 | 40.17 | 11,368,750 | +1.00(+2.56%) |
Jan 24, 2011 | 39.51 | 39.51 | 39.01 | 39.16 | 5,506,237 | -0.19(-0.48%) |
Jan 21, 2011 | 39.68 | 39.72 | 39.15 | 39.35 | 5,154,501 | -0.16(-0.40%) |
Jan 20, 2011 | 39.25 | 39.73 | 39.23 | 39.51 | 4,479,574 | +0.30(+0.77%) |
Jan 19, 2011 | 39.10 | 39.29 | 38.88 | 39.21 | 3,630,646 | +0.10(+0.27%) |
Jan 18, 2011 | 39.05 | 39.16 | 38.91 | 39.11 | 2,878,509 | +0.15(+0.38%) |
Jan 14, 2011 | 39.00 | 39.03 | 38.79 | 38.96 | 2,801,929 | +0.02(+0.06%) |
Jan 13, 2011 | 39.16 | 39.16 | 38.84 | 38.94 | 3,304,822 | -0.17(-0.42%) |
Jan 12, 2011 | 38.44 | 39.12 | 38.43 | 39.10 | 4,506,051 | +0.67(+1.74%) |
Jan 11, 2011 | 38.50 | 38.55 | 38.33 | 38.44 | 2,697,415 | -0.08(-0.21%) |
Jan 10, 2011 | 38.47 | 38.63 | 38.34 | 38.52 | 3,001,623 | -0.05(-0.13%) |
Jan 07, 2011 | 38.60 | 38.63 | 38.37 | 38.56 | 3,135,340 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.79 | 38.45 | 38.58 | 4,047,686 | -0.06(-0.14%) |
Jan 05, 2011 | 38.55 | 38.70 | 38.30 | 38.64 | 4,667,559 | +0.13(+0.33%) |
Jan 04, 2011 | 38.48 | 38.60 | 38.16 | 38.51 | 5,035,379 | +0.17(+0.43%) |
Jan 03, 2011 | 38.68 | 38.71 | 38.33 | 38.34 | 4,799,100 | -0.25(-0.65%) |
Dec 31, 2010 | 38.57 | 38.73 | 38.56 | 38.60 | 1,445,783 | +0.00(+0.00%) |
Dec 30, 2010 | 38.58 | 38.77 | 38.36 | 38.60 | 1,694,725 | -0.07(-0.19%) |
Dec 29, 2010 | 38.86 | 38.88 | 38.63 | 38.67 | 1,919,653 | -0.13(-0.35%) |
Dec 28, 2010 | 38.60 | 38.83 | 38.53 | 38.80 | 1,881,547 | +0.14(+0.36%) |
Dec 27, 2010 | 38.67 | 38.72 | 38.53 | 38.66 | 1,534,295 | -0.04(-0.11%) |
Dec 23, 2010 | 38.79 | 38.82 | 38.68 | 38.71 | 1,759,282 | +0.02(+0.05%) |
Dec 22, 2010 | 38.56 | 38.69 | 38.44 | 38.69 | 2,077,286 | +0.10(+0.25%) |
Dec 21, 2010 | 38.83 | 38.88 | 38.50 | 38.59 | 2,966,636 | -0.01(-0.03%) |
Dec 20, 2010 | 38.44 | 38.72 | 38.40 | 38.60 | 4,200,878 | +0.19(+0.49%) |
Dec 17, 2010 | 38.04 | 38.44 | 37.96 | 38.41 | 5,329,452 | +0.31(+0.82%) |
Dec 16, 2010 | 38.01 | 38.14 | 37.84 | 38.10 | 3,483,709 | +0.15(+0.39%) |
Dec 15, 2010 | 37.99 | 38.14 | 37.91 | 37.95 | 3,220,527 | -0.01(-0.03%) |
Dec 14, 2010 | 37.79 | 38.14 | 37.79 | 37.96 | 3,180,822 | +0.23(+0.60%) |
Dec 13, 2010 | 37.92 | 37.98 | 37.63 | 37.74 | 4,285,358 | -0.04(-0.10%) |
Dec 10, 2010 | 37.87 | 38.10 | 37.76 | 37.77 | 4,055,100 | -0.17(-0.45%) |
Dec 09, 2010 | 37.92 | 38.02 | 37.78 | 37.95 | 3,623,511 | +0.03(+0.08%) |
Dec 08, 2010 | 37.51 | 37.96 | 37.48 | 37.92 | 3,892,094 | +0.40(+1.06%) |
Dec 07, 2010 | 37.63 | 37.65 | 37.40 | 37.52 | 5,719,910 | +0.16(+0.42%) |
Dec 06, 2010 | 37.57 | 37.67 | 37.35 | 37.36 | 4,203,772 | -0.20(-0.53%) |
Dec 03, 2010 | 37.32 | 37.69 | 37.32 | 37.56 | 4,806,532 | +0.20(+0.54%) |
Dec 02, 2010 | 37.88 | 38.00 | 37.32 | 37.36 | 15,681,726 | -0.47(-1.25%) |
Dec 01, 2010 | 37.77 | 38.09 | 37.71 | 37.83 | 6,254,856 | +0.35(+0.92%) |
Nov 30, 2010 | 37.16 | 37.66 | 37.16 | 37.49 | 8,174,994 | +0.22(+0.59%) |
Nov 29, 2010 | 37.12 | 37.35 | 36.98 | 37.27 | 3,381,299 | -0.07(-0.18%) |
Nov 26, 2010 | 37.12 | 37.66 | 37.10 | 37.34 | 2,571,728 | +0.21(+0.57%) |
Nov 24, 2010 | 37.33 | 37.12 | 37.12 | 37.12 | 4,375,010 | -0.10(-0.28%) |
Nov 23, 2010 | 37.57 | 37.57 | 37.20 | 37.23 | 3,734,603 | -0.40(-1.06%) |
Nov 22, 2010 | 37.42 | 37.63 | 37.22 | 37.63 | 4,070,893 | +0.17(+0.45%) |
Nov 19, 2010 | 37.63 | 37.71 | 37.33 | 37.46 | 4,785,626 | -0.16(-0.42%) |
Nov 18, 2010 | 37.58 | 37.75 | 37.45 | 37.61 | 3,773,015 | +0.26(+0.70%) |
Nov 17, 2010 | 37.24 | 37.48 | 37.21 | 37.35 | 3,189,566 | +0.08(+0.23%) |
Nov 16, 2010 | 37.63 | 37.72 | 37.12 | 37.27 | 4,831,866 | -0.49(-1.30%) |
Nov 15, 2010 | 37.78 | 37.84 | 37.63 | 37.76 | 2,545,451 | +0.19(+0.52%) |
Nov 12, 2010 | 37.36 | 37.58 | 37.35 | 37.57 | 4,642,356 | -0.08(-0.21%) |
Nov 11, 2010 | 37.41 | 37.73 | 37.40 | 37.65 | 3,898,879 | +0.18(+0.47%) |
Nov 10, 2010 | 37.71 | 37.80 | 37.43 | 37.47 | 5,570,014 | -0.18(-0.48%) |
Nov 09, 2010 | 37.98 | 37.98 | 37.55 | 37.65 | 6,101,910 | -0.40(-1.05%) |
Nov 08, 2010 | 38.12 | 38.18 | 37.90 | 38.05 | 2,873,744 | -0.13(-0.33%) |
Nov 05, 2010 | 38.16 | 38.21 | 37.86 | 38.18 | 4,369,626 | +0.03(+0.08%) |
Nov 04, 2010 | 38.29 | 38.31 | 38.07 | 38.15 | 4,689,052 | +0.01(+0.02%) |
Nov 03, 2010 | 38.15 | 38.16 | 37.84 | 38.14 | 3,847,305 | +0.01(+0.03%) |
Nov 02, 2010 | 37.86 | 38.19 | 37.64 | 38.13 | 6,047,272 | +0.47(+1.25%) |
Nov 01, 2010 | 38.37 | 38.38 | 37.55 | 37.66 | 6,990,840 | -0.71(-1.85%) |
Oct 29, 2010 | 37.83 | 38.38 | 37.80 | 38.37 | 6,062,340 | +0.48(+1.28%) |
Oct 28, 2010 | 37.96 | 38.06 | 37.74 | 37.88 | 6,365,844 | +0.12(+0.30%) |
Oct 27, 2010 | 38.04 | 38.20 | 37.61 | 37.77 | 8,731,417 | -2.50(-6.20%) |
Oct 25, 2010 | 40.50 | 40.57 | 40.20 | 40.26 | 4,484,938 | -0.05(-0.14%) |
Oct 22, 2010 | 40.32 | 40.53 | 40.16 | 40.32 | 3,063,412 | -0.18(-0.45%) |
Oct 21, 2010 | 40.48 | 40.63 | 40.33 | 40.50 | 2,516,023 | +0.17(+0.42%) |
Oct 20, 2010 | 40.10 | 40.56 | 40.08 | 40.33 | 2,960,858 | +0.31(+0.77%) |
Oct 19, 2010 | 40.27 | 40.27 | 39.61 | 40.02 | 6,671,983 | -0.45(-1.11%) |
Oct 18, 2010 | 40.26 | 40.50 | 40.23 | 40.47 | 5,206,234 | +0.26(+0.65%) |
Oct 15, 2010 | 40.33 | 40.41 | 40.14 | 40.21 | 3,975,899 | -0.04(-0.09%) |
Oct 14, 2010 | 40.36 | 40.50 | 40.01 | 40.24 | 4,313,368 | -0.23(-0.57%) |
Oct 13, 2010 | 40.48 | 40.72 | 40.37 | 40.47 | 3,083,853 | +0.08(+0.20%) |
Oct 12, 2010 | 40.28 | 40.52 | 40.08 | 40.39 | 2,730,524 | +0.22(+0.54%) |
Oct 11, 2010 | 40.12 | 40.43 | 40.05 | 40.18 | 2,118,151 | -0.07(-0.18%) |
Oct 08, 2010 | 40.25 | 40.35 | 40.03 | 40.25 | 2,773,178 | +0.22(+0.56%) |
Oct 07, 2010 | 40.18 | 40.18 | 39.88 | 40.03 | 2,736,872 | +0.02(+0.06%) |
Oct 06, 2010 | 39.66 | 40.10 | 39.64 | 40.00 | 4,161,619 | +0.32(+0.81%) |
Oct 05, 2010 | 39.73 | 39.84 | 39.49 | 39.68 | 2,189 | +0.20(+0.51%) |
Oct 04, 2010 | 39.41 | 39.71 | 39.37 | 39.48 | 3,026,274 | +0.09(+0.23%) |