Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.14 | 43.69 | 43.14 | 43.25 | 12,433,115 | -0.33(-0.75%) |
Oct 28, 2011 | 44.11 | 44.13 | 43.43 | 43.58 | 14,809,583 | -0.50(-1.14%) |
Oct 27, 2011 | 44.07 | 44.20 | 43.81 | 44.08 | 20,099,306 | +0.34(+0.77%) |
Oct 26, 2011 | 43.54 | 43.80 | 43.16 | 43.75 | 16,687,365 | +0.50(+1.16%) |
Oct 25, 2011 | 43.21 | 43.58 | 43.12 | 43.24 | 13,250,801 | -0.05(-0.12%) |
Oct 24, 2011 | 43.37 | 43.46 | 43.16 | 43.30 | 12,166,613 | -0.11(-0.25%) |
Oct 21, 2011 | 43.27 | 43.78 | 43.20 | 43.40 | 19,014,126 | +0.42(+0.98%) |
Oct 20, 2011 | 42.85 | 43.37 | 42.74 | 42.98 | 16,583,529 | +0.09(+0.21%) |
Oct 19, 2011 | 42.48 | 43.03 | 42.47 | 42.89 | 17,029,042 | +0.27(+0.64%) |
Oct 18, 2011 | 41.89 | 42.85 | 41.79 | 42.62 | 18,452,156 | +0.85(+2.03%) |
Oct 17, 2011 | 41.78 | 42.29 | 41.54 | 41.77 | 11,760,049 | -0.52(-1.23%) |
Oct 14, 2011 | 42.15 | 42.30 | 41.66 | 42.29 | 14,040,034 | +0.34(+0.80%) |
Oct 13, 2011 | 41.97 | 42.18 | 41.73 | 41.95 | 13,771,224 | -0.14(-0.33%) |
Oct 12, 2011 | 41.98 | 43.00 | 41.94 | 42.09 | 28,978,714 | +0.37(+0.88%) |
Oct 11, 2011 | 41.77 | 41.78 | 41.47 | 41.73 | 13,392,652 | -0.07(-0.16%) |
Oct 10, 2011 | 41.32 | 42.08 | 41.32 | 41.79 | 15,984,093 | +0.85(+2.07%) |
Oct 07, 2011 | 40.48 | 41.20 | 40.34 | 40.95 | 18,245,656 | +0.72(+1.80%) |
Oct 06, 2011 | 40.03 | 40.26 | 39.90 | 40.22 | 13,141,888 | +0.08(+0.19%) |
Oct 05, 2011 | 40.19 | 40.60 | 39.75 | 40.15 | 17,841,096 | -0.18(-0.43%) |
Oct 04, 2011 | 39.45 | 40.40 | 39.37 | 40.32 | 24,520,210 | +0.70(+1.77%) |
Oct 03, 2011 | 39.84 | 40.35 | 39.58 | 39.62 | 20,323,578 | +0.05(+0.12%) |
Sep 30, 2011 | 39.54 | 40.10 | 39.43 | 39.58 | 17,863,342 | -0.02(-0.06%) |
Sep 29, 2011 | 39.51 | 39.96 | 39.13 | 39.60 | 13,565,816 | +0.47(+1.21%) |
Sep 28, 2011 | 39.74 | 39.97 | 39.11 | 39.13 | 15,029,120 | -0.55(-1.38%) |
Sep 27, 2011 | 39.93 | 40.31 | 39.50 | 39.67 | 15,071,413 | +0.15(+0.39%) |
Sep 26, 2011 | 38.84 | 39.54 | 38.74 | 39.52 | 14,898,400 | +0.79(+2.03%) |
Sep 23, 2011 | 38.26 | 38.86 | 38.15 | 38.74 | 16,660,105 | +0.40(+1.03%) |
Sep 22, 2011 | 38.62 | 39.06 | 38.08 | 38.34 | 27,959,768 | -0.79(-2.03%) |
Sep 21, 2011 | 39.93 | 40.10 | 39.11 | 39.13 | 13,735,633 | -0.74(-1.85%) |
Sep 20, 2011 | 39.99 | 40.35 | 39.78 | 39.87 | 11,043,651 | -0.12(-0.31%) |
Sep 19, 2011 | 39.79 | 40.12 | 39.68 | 39.99 | 11,840,579 | -0.15(-0.38%) |
Sep 16, 2011 | 40.22 | 40.53 | 40.07 | 40.15 | 46,798,164 | +0.11(+0.27%) |
Sep 15, 2011 | 39.82 | 40.04 | 39.61 | 40.04 | 14,424,443 | +0.24(+0.59%) |
Sep 14, 2011 | 39.43 | 40.25 | 39.33 | 39.80 | 16,397,413 | +0.47(+1.18%) |
Sep 13, 2011 | 39.49 | 39.50 | 39.06 | 39.34 | 14,125,016 | -0.18(-0.44%) |
Sep 12, 2011 | 38.77 | 39.52 | 38.75 | 39.51 | 14,726,218 | +0.35(+0.90%) |
Sep 09, 2011 | 39.58 | 39.79 | 39.04 | 39.16 | 15,773,391 | -0.65(-1.63%) |
Sep 08, 2011 | 39.71 | 40.22 | 39.70 | 39.81 | 15,215,628 | -0.16(-0.40%) |
Sep 07, 2011 | 39.69 | 40.08 | 39.54 | 39.97 | 13,643,301 | +0.56(+1.43%) |
Sep 06, 2011 | 39.26 | 39.49 | 38.79 | 39.41 | 22,441,446 | -0.27(-0.67%) |
Sep 02, 2011 | 39.84 | 40.14 | 39.63 | 39.67 | 14,175,717 | -0.47(-1.18%) |
Sep 01, 2011 | 40.57 | 40.83 | 40.15 | 40.15 | 16,383,679 | -0.41(-1.02%) |
Aug 31, 2011 | 40.41 | 40.70 | 40.31 | 40.56 | 17,349,334 | +0.28(+0.70%) |
Aug 30, 2011 | 40.31 | 40.51 | 39.96 | 40.28 | 17,683,354 | -0.28(-0.70%) |
Aug 29, 2011 | 40.50 | 40.75 | 40.41 | 40.56 | 11,116,774 | +0.22(+0.55%) |
Aug 26, 2011 | 40.25 | 40.60 | 39.61 | 40.34 | 13,717,913 | +0.15(+0.38%) |
Aug 25, 2011 | 40.70 | 40.79 | 40.07 | 40.19 | 14,387,214 | -0.51(-1.26%) |
Aug 24, 2011 | 40.43 | 40.73 | 40.27 | 40.70 | 14,944,464 | +0.12(+0.30%) |
Aug 23, 2011 | 39.77 | 40.57 | 39.75 | 40.57 | 22,517,062 | +0.78(+1.95%) |
Aug 22, 2011 | 39.83 | 40.14 | 39.71 | 39.80 | 18,060,284 | -0.08(-0.21%) |
Aug 19, 2011 | 39.26 | 40.22 | 39.26 | 39.88 | 30,209,530 | +0.39(+0.98%) |
Aug 18, 2011 | 38.52 | 39.61 | 38.36 | 39.49 | 32,845,382 | +0.18(+0.47%) |
Aug 17, 2011 | 39.44 | 39.79 | 39.01 | 39.31 | 19,889,284 | -0.28(-0.71%) |
Aug 16, 2011 | 39.22 | 40.02 | 38.98 | 39.59 | 33,566,360 | +1.48(+3.88%) |
Aug 15, 2011 | 38.04 | 38.19 | 37.59 | 38.11 | 19,447,920 | +0.18(+0.46%) |
Aug 12, 2011 | 38.20 | 38.36 | 37.58 | 37.94 | 19,881,668 | +0.02(+0.04%) |
Aug 11, 2011 | 37.25 | 38.43 | 37.25 | 37.92 | 28,325,984 | +1.01(+2.73%) |
Aug 10, 2011 | 38.14 | 38.17 | 36.84 | 36.91 | 35,411,988 | -1.56(-4.05%) |
Aug 09, 2011 | 38.46 | 38.54 | 36.85 | 38.47 | 31,686,704 | +1.44(+3.88%) |
Aug 08, 2011 | 38.46 | 38.86 | 36.92 | 37.04 | 43,643,356 | -1.46(-3.80%) |
Aug 05, 2011 | 38.30 | 38.55 | 37.54 | 38.50 | 36,059,636 | +0.57(+1.50%) |
Aug 04, 2011 | 38.60 | 38.60 | 37.91 | 37.93 | 34,403,608 | -0.89(-2.30%) |
Aug 03, 2011 | 39.19 | 39.40 | 38.62 | 38.82 | 28,340,484 | -0.30(-0.77%) |
Aug 02, 2011 | 39.55 | 39.78 | 39.12 | 39.12 | 20,134,330 | -0.71(-1.79%) |
Aug 01, 2011 | 39.90 | 40.12 | 39.42 | 39.84 | 14,117,820 | -0.07(-0.17%) |
Jul 29, 2011 | 39.96 | 40.24 | 39.87 | 39.90 | 17,434,924 | -0.21(-0.53%) |
Jul 28, 2011 | 40.36 | 40.54 | 40.10 | 40.12 | 11,767,387 | -0.20(-0.49%) |
Jul 27, 2011 | 40.46 | 40.69 | 40.25 | 40.31 | 16,115,102 | -0.26(-0.63%) |
Jul 26, 2011 | 40.90 | 40.95 | 40.51 | 40.57 | 14,439,354 | -0.29(-0.70%) |
Jul 25, 2011 | 40.90 | 41.18 | 40.84 | 40.86 | 10,801,748 | -0.42(-1.01%) |
Jul 22, 2011 | 41.32 | 41.43 | 41.07 | 41.27 | 8,985,361 | +0.04(+0.09%) |
Jul 21, 2011 | 40.88 | 41.40 | 40.81 | 41.24 | 14,021,287 | +0.44(+1.08%) |
Jul 20, 2011 | 40.81 | 40.86 | 40.58 | 40.80 | 11,700,382 | -0.06(-0.15%) |
Jul 19, 2011 | 40.43 | 40.90 | 40.38 | 40.86 | 11,340,849 | +0.49(+1.22%) |
Jul 18, 2011 | 40.43 | 40.53 | 40.26 | 40.37 | 10,856,964 | -0.23(-0.58%) |
Jul 15, 2011 | 40.68 | 40.86 | 40.47 | 40.60 | 13,458,141 | +0.00(+0.00%) |
Jul 14, 2011 | 40.52 | 40.65 | 40.41 | 40.60 | 20,503,116 | -0.30(-0.72%) |
Jul 13, 2011 | 40.93 | 41.09 | 40.76 | 40.90 | 13,411,598 | +0.06(+0.15%) |
Jul 12, 2011 | 40.77 | 41.20 | 40.70 | 40.84 | 12,529,693 | +0.05(+0.13%) |
Jul 11, 2011 | 40.74 | 40.94 | 40.65 | 40.78 | 9,970,690 | -0.16(-0.39%) |
Jul 08, 2011 | 41.07 | 41.12 | 40.71 | 40.94 | 12,064,474 | -0.31(-0.75%) |
Jul 07, 2011 | 41.31 | 41.49 | 41.02 | 41.25 | 16,934,348 | +0.58(+1.43%) |
Jul 06, 2011 | 40.45 | 40.84 | 40.45 | 40.67 | 10,669,843 | +0.25(+0.62%) |
Jul 05, 2011 | 40.38 | 40.54 | 40.14 | 40.42 | 12,168,809 | -0.09(-0.22%) |
Jul 01, 2011 | 40.27 | 40.61 | 40.12 | 40.51 | 12,522,320 | +0.28(+0.70%) |
Jun 30, 2011 | 39.87 | 40.25 | 39.78 | 40.23 | 13,188,310 | +0.38(+0.95%) |
Jun 29, 2011 | 39.84 | 39.97 | 39.69 | 39.85 | 11,712,165 | +0.08(+0.21%) |
Jun 28, 2011 | 39.70 | 39.77 | 39.47 | 39.77 | 14,513,692 | +0.18(+0.46%) |
Jun 27, 2011 | 39.61 | 39.94 | 39.57 | 39.59 | 13,429,551 | -0.09(-0.23%) |
Jun 24, 2011 | 40.27 | 40.44 | 39.63 | 39.68 | 27,431,932 | -0.67(-1.65%) |
Jun 23, 2011 | 40.40 | 40.65 | 39.87 | 40.34 | 23,983,194 | +0.21(+0.53%) |
Jun 22, 2011 | 40.20 | 40.34 | 40.00 | 40.13 | 13,985,761 | -0.21(-0.53%) |
Jun 21, 2011 | 40.20 | 40.34 | 39.93 | 40.34 | 14,385,937 | +0.19(+0.47%) |
Jun 20, 2011 | 40.09 | 40.19 | 40.00 | 40.15 | 20,075,232 | +0.17(+0.42%) |
Jun 17, 2011 | 40.17 | 40.34 | 39.99 | 39.99 | 27,190,138 | -0.01(-0.02%) |
Jun 16, 2011 | 39.72 | 40.10 | 39.52 | 40.00 | 15,512,774 | +0.39(+0.97%) |
Jun 15, 2011 | 39.85 | 39.85 | 39.21 | 39.61 | 20,241,496 | -0.45(-1.11%) |
Jun 14, 2011 | 40.02 | 40.32 | 39.95 | 40.06 | 11,620,539 | +0.22(+0.55%) |
Jun 13, 2011 | 40.06 | 40.31 | 39.81 | 39.84 | 16,570,827 | -0.08(-0.19%) |
Jun 10, 2011 | 40.63 | 40.76 | 39.89 | 39.91 | 19,269,258 | -0.68(-1.68%) |
Jun 09, 2011 | 40.68 | 41.06 | 40.59 | 40.59 | 14,980,029 | -0.05(-0.13%) |
Jun 08, 2011 | 40.59 | 40.82 | 40.45 | 40.65 | 15,402,539 | -0.11(-0.26%) |
Jun 07, 2011 | 40.82 | 41.11 | 40.71 | 40.75 | 13,096,742 | +0.05(+0.13%) |
Jun 06, 2011 | 40.77 | 41.02 | 40.50 | 40.70 | 14,883,965 | +0.08(+0.19%) |
Jun 03, 2011 | 40.24 | 40.77 | 40.15 | 40.62 | 17,551,786 | -0.85(-2.04%) |
May 24, 2011 | 41.82 | 41.87 | 41.34 | 41.47 | 16,168,643 | -0.33(-0.80%) |
May 23, 2011 | 41.63 | 42.02 | 41.63 | 41.80 | 9,699,527 | -0.05(-0.13%) |
May 20, 2011 | 42.05 | 42.16 | 41.77 | 41.86 | 11,628,856 | -0.14(-0.34%) |
May 19, 2011 | 41.81 | 42.09 | 41.67 | 42.00 | 10,154,912 | +0.23(+0.54%) |
May 18, 2011 | 42.02 | 42.05 | 41.60 | 41.77 | 15,080,130 | -0.27(-0.65%) |
May 17, 2011 | 42.06 | 42.61 | 41.82 | 42.05 | 19,279,990 | -0.39(-0.93%) |
May 16, 2011 | 42.10 | 42.75 | 42.00 | 42.44 | 18,727,724 | +0.26(+0.61%) |
May 13, 2011 | 42.22 | 42.42 | 41.90 | 42.18 | 11,848,027 | +0.00(+0.00%) |
May 12, 2011 | 41.82 | 42.26 | 41.57 | 42.18 | 11,811,945 | +0.42(+1.00%) |
May 11, 2011 | 41.72 | 42.10 | 41.67 | 41.77 | 12,455,093 | +0.00(+0.01%) |
May 10, 2011 | 41.48 | 41.82 | 41.44 | 41.76 | 11,651,034 | +0.32(+0.78%) |
May 09, 2011 | 41.34 | 41.64 | 41.14 | 41.44 | 8,727,641 | +0.06(+0.15%) |
May 06, 2011 | 41.59 | 41.78 | 41.26 | 41.38 | 10,709,828 | -0.04(-0.09%) |
May 05, 2011 | 41.48 | 41.82 | 41.28 | 41.42 | 14,808,570 | -0.23(-0.54%) |
May 04, 2011 | 41.60 | 41.96 | 41.51 | 41.64 | 10,860,357 | -0.07(-0.16%) |
May 03, 2011 | 41.42 | 41.94 | 41.33 | 41.71 | 14,792,025 | +0.32(+0.76%) |
May 02, 2011 | 41.22 | 41.41 | 41.22 | 41.39 | 10,874,545 | +0.05(+0.11%) |
Apr 29, 2011 | 40.92 | 41.48 | 40.86 | 41.35 | 13,050,070 | +0.22(+0.53%) |
Apr 28, 2011 | 40.83 | 41.21 | 40.82 | 41.13 | 13,065,416 | +0.20(+0.50%) |
Apr 27, 2011 | 40.52 | 41.07 | 40.52 | 40.93 | 12,932,264 | +0.38(+0.95%) |
Apr 26, 2011 | 40.15 | 40.79 | 40.07 | 40.54 | 15,945,925 | +0.41(+1.01%) |
Apr 25, 2011 | 40.21 | 40.23 | 40.03 | 40.14 | 7,732,223 | -0.16(-0.39%) |
Apr 21, 2011 | 40.48 | 40.56 | 40.18 | 40.30 | 7,809,036 | -0.08(-0.21%) |
Apr 20, 2011 | 40.42 | 40.57 | 40.34 | 40.38 | 9,862,886 | +0.26(+0.64%) |
Apr 19, 2011 | 40.06 | 40.21 | 39.94 | 40.12 | 8,179,968 | +0.03(+0.07%) |
Apr 18, 2011 | 39.92 | 40.35 | 39.79 | 40.09 | 12,649,494 | -0.18(-0.45%) |
Apr 15, 2011 | 40.27 | 40.38 | 40.09 | 40.27 | 11,595,514 | +0.04(+0.09%) |
Apr 14, 2011 | 40.22 | 40.42 | 40.02 | 40.24 | 9,878,239 | -0.10(-0.24%) |
Apr 13, 2011 | 40.40 | 40.58 | 40.24 | 40.33 | 11,438,385 | +0.08(+0.21%) |
Apr 12, 2011 | 39.63 | 40.42 | 39.61 | 40.25 | 17,883,250 | +0.53(+1.33%) |
Apr 11, 2011 | 39.51 | 39.80 | 39.41 | 39.72 | 9,930,923 | +0.21(+0.53%) |
Apr 08, 2011 | 39.87 | 39.97 | 39.31 | 39.51 | 12,945,554 | -0.35(-0.87%) |
Apr 07, 2011 | 39.75 | 40.04 | 39.67 | 39.86 | 16,196,714 | +0.02(+0.04%) |
Apr 06, 2011 | 39.61 | 40.02 | 39.61 | 39.85 | 11,123,743 | +0.18(+0.46%) |
Apr 05, 2011 | 39.63 | 40.00 | 39.61 | 39.66 | 11,798,371 | +0.07(+0.17%) |
Apr 04, 2011 | 39.34 | 39.73 | 39.15 | 39.60 | 12,265,721 | +0.39(+1.00%) |
Apr 01, 2011 | 39.30 | 39.38 | 39.05 | 39.21 | 10,593,957 | +0.06(+0.15%) |
Mar 31, 2011 | 39.22 | 39.35 | 39.03 | 39.15 | 14,513,504 | -0.23(-0.59%) |
Mar 30, 2011 | 39.38 | 39.38 | 39.38 | 39.38 | 11,390,107 | +0.08(+0.19%) |
Mar 29, 2011 | 39.15 | 39.39 | 39.14 | 39.30 | 11,584,976 | +0.05(+0.13%) |
Mar 28, 2011 | 39.34 | 39.48 | 39.12 | 39.25 | 11,111,369 | -0.12(-0.31%) |
Mar 25, 2011 | 39.53 | 39.61 | 39.32 | 39.37 | 10,128,835 | -0.18(-0.46%) |
Mar 24, 2011 | 38.98 | 39.82 | 38.94 | 39.55 | 20,039,794 | +0.71(+1.84%) |
Mar 23, 2011 | 39.00 | 39.02 | 38.64 | 38.84 | 17,992,842 | -0.27(-0.69%) |
Mar 22, 2011 | 39.09 | 39.21 | 38.95 | 39.11 | 11,214,029 | +0.06(+0.15%) |
Mar 21, 2011 | 39.03 | 39.09 | 38.92 | 39.05 | 11,599,124 | +0.30(+0.78%) |
Mar 18, 2011 | 38.83 | 39.03 | 38.54 | 38.75 | 15,711,060 | +0.11(+0.29%) |
Mar 17, 2011 | 38.91 | 39.01 | 38.39 | 38.63 | 14,476,763 | -0.01(-0.02%) |
Mar 16, 2011 | 38.75 | 39.01 | 38.33 | 38.64 | 21,882,546 | -0.51(-1.31%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.13 | 39.15 | 18,428,230 | -0.20(-0.50%) |
Mar 14, 2011 | 39.37 | 39.50 | 39.15 | 39.35 | 13,590,140 | -0.20(-0.51%) |
Mar 11, 2011 | 39.59 | 39.82 | 39.21 | 39.55 | 19,336,896 | -0.05(-0.11%) |
Mar 10, 2011 | 39.37 | 40.52 | 39.30 | 39.60 | 24,348,144 | -0.02(-0.04%) |
Mar 09, 2011 | 39.31 | 39.74 | 39.27 | 39.61 | 15,136,694 | +0.45(+1.14%) |
Mar 08, 2011 | 38.91 | 39.24 | 38.84 | 39.16 | 15,964,297 | +0.31(+0.81%) |
Mar 07, 2011 | 39.03 | 39.05 | 38.65 | 38.85 | 17,452,484 | -0.04(-0.10%) |
Mar 04, 2011 | 39.13 | 39.20 | 38.63 | 38.89 | 21,068,760 | +0.04(+0.12%) |
Mar 03, 2011 | 38.98 | 39.04 | 38.61 | 38.84 | 16,757,385 | +0.19(+0.48%) |
Mar 02, 2011 | 39.04 | 39.11 | 38.63 | 38.66 | 14,926,131 | -0.23(-0.60%) |
Mar 01, 2011 | 38.96 | 39.28 | 38.80 | 38.89 | 23,627,590 | +0.07(+0.17%) |
Feb 28, 2011 | 38.65 | 39.16 | 38.60 | 38.82 | 23,970,656 | +0.17(+0.44%) |
Feb 25, 2011 | 38.90 | 38.96 | 38.48 | 38.65 | 27,221,370 | -0.25(-0.65%) |
Feb 24, 2011 | 39.68 | 39.71 | 38.74 | 38.90 | 31,516,624 | -0.70(-1.77%) |
Feb 23, 2011 | 39.93 | 40.03 | 39.51 | 39.61 | 26,938,622 | -0.48(-1.19%) |
Feb 22, 2011 | 40.19 | 40.34 | 39.55 | 40.08 | 38,423,692 | -1.28(-3.09%) |
Feb 18, 2011 | 40.84 | 41.50 | 40.70 | 41.36 | 26,749,420 | +0.47(+1.15%) |
Feb 17, 2011 | 40.72 | 41.00 | 40.59 | 40.89 | 11,433,368 | +0.15(+0.37%) |
Feb 16, 2011 | 41.00 | 41.23 | 40.65 | 40.74 | 20,625,122 | -0.30(-0.73%) |
Feb 15, 2011 | 40.91 | 41.11 | 40.71 | 41.04 | 15,171,284 | +0.11(+0.27%) |
Feb 14, 2011 | 41.27 | 41.31 | 40.83 | 40.93 | 21,799,636 | -0.66(-1.60%) |
Feb 11, 2011 | 41.47 | 41.73 | 41.31 | 41.59 | 12,831,191 | +0.06(+0.14%) |
Feb 10, 2011 | 41.94 | 41.94 | 41.30 | 41.53 | 21,111,228 | -0.84(-1.97%) |
Feb 09, 2011 | 42.02 | 42.37 | 41.90 | 42.37 | 11,493,493 | +0.26(+0.62%) |
Feb 08, 2011 | 41.90 | 42.17 | 41.79 | 42.11 | 11,812,139 | +0.23(+0.55%) |
Feb 07, 2011 | 41.88 | 42.00 | 41.70 | 41.88 | 9,000,396 | +0.03(+0.07%) |
Feb 04, 2011 | 41.85 | 41.90 | 41.58 | 41.85 | 9,515,220 | +0.08(+0.20%) |
Feb 03, 2011 | 41.76 | 41.85 | 41.37 | 41.76 | 15,108,485 | +0.04(+0.11%) |
Feb 02, 2011 | 41.94 | 41.96 | 41.56 | 41.72 | 18,810,376 | -0.35(-0.83%) |
Feb 01, 2011 | 42.10 | 42.26 | 41.76 | 42.07 | 17,209,328 | +0.19(+0.46%) |
Jan 31, 2011 | 42.16 | 42.24 | 41.60 | 41.88 | 21,006,092 | -0.47(-1.11%) |
Jan 28, 2011 | 43.09 | 43.24 | 42.20 | 42.35 | 19,534,076 | -0.65(-1.51%) |
Jan 27, 2011 | 42.91 | 43.16 | 42.59 | 43.00 | 13,624,627 | +0.19(+0.44%) |
Jan 26, 2011 | 42.86 | 43.13 | 42.57 | 42.81 | 17,691,148 | +0.04(+0.10%) |
Jan 25, 2011 | 41.91 | 42.79 | 41.67 | 42.76 | 27,423,716 | +0.90(+2.16%) |
Jan 24, 2011 | 41.37 | 41.86 | 41.30 | 41.86 | 14,829,746 | +0.24(+0.57%) |
Jan 21, 2011 | 41.94 | 42.00 | 41.36 | 41.62 | 17,353,180 | -0.19(-0.46%) |
Jan 20, 2011 | 41.17 | 42.02 | 41.17 | 41.82 | 26,266,908 | +0.72(+1.74%) |
Jan 19, 2011 | 41.11 | 41.19 | 40.86 | 41.10 | 13,249,896 | -0.08(-0.20%) |
Jan 18, 2011 | 41.16 | 41.38 | 40.89 | 41.18 | 14,104,899 | +0.25(+0.60%) |
Jan 14, 2011 | 40.87 | 41.07 | 40.64 | 40.93 | 12,434,629 | +0.02(+0.04%) |
Jan 13, 2011 | 40.85 | 41.35 | 40.84 | 40.92 | 17,226,544 | -0.04(-0.11%) |
Jan 12, 2011 | 40.72 | 41.32 | 40.58 | 40.96 | 18,147,840 | +0.42(+1.03%) |
Jan 11, 2011 | 40.29 | 40.72 | 40.13 | 40.55 | 16,106,458 | +0.42(+1.04%) |
Jan 10, 2011 | 40.07 | 40.41 | 39.99 | 40.13 | 14,031,299 | -0.26(-0.65%) |
Jan 07, 2011 | 40.25 | 40.45 | 40.15 | 40.39 | 10,670,483 | +0.07(+0.16%) |
Jan 06, 2011 | 40.56 | 40.61 | 40.17 | 40.32 | 20,874,582 | -0.31(-0.77%) |
Jan 05, 2011 | 40.89 | 41.13 | 40.57 | 40.64 | 19,037,520 | -0.27(-0.66%) |
Jan 04, 2011 | 40.79 | 40.99 | 40.54 | 40.90 | 16,274,229 | +0.16(+0.38%) |
Jan 03, 2011 | 40.50 | 40.93 | 40.44 | 40.75 | 19,111,392 | +0.47(+1.17%) |
Dec 31, 2010 | 40.31 | 40.52 | 40.17 | 40.28 | 9,498,482 | -0.10(-0.26%) |
Dec 30, 2010 | 40.33 | 40.47 | 40.21 | 40.38 | 8,440,526 | -0.01(-0.02%) |
Dec 29, 2010 | 40.01 | 40.52 | 40.01 | 40.39 | 10,218,712 | +0.25(+0.63%) |
Dec 28, 2010 | 40.05 | 40.28 | 39.96 | 40.14 | 9,090,530 | +0.13(+0.32%) |
Dec 27, 2010 | 40.00 | 40.13 | 39.75 | 40.01 | 7,868,020 | -0.02(-0.06%) |
Dec 23, 2010 | 39.71 | 40.10 | 39.69 | 40.03 | 12,139,433 | +0.22(+0.54%) |
Dec 22, 2010 | 40.02 | 40.07 | 39.70 | 39.81 | 15,342,846 | -0.25(-0.63%) |
Dec 21, 2010 | 40.15 | 40.23 | 40.06 | 40.07 | 11,103,179 | -0.09(-0.22%) |
Dec 20, 2010 | 40.75 | 40.75 | 40.04 | 40.16 | 18,212,710 | -0.48(-1.18%) |
Dec 17, 2010 | 40.84 | 40.89 | 40.61 | 40.64 | 28,871,020 | -0.16(-0.40%) |
Dec 16, 2010 | 40.40 | 40.80 | 40.33 | 40.80 | 16,516,487 | +0.30(+0.74%) |
Dec 15, 2010 | 40.50 | 40.58 | 40.36 | 40.50 | 14,074,732 | -0.16(-0.40%) |
Dec 14, 2010 | 40.40 | 40.76 | 40.34 | 40.67 | 14,388,802 | +0.18(+0.44%) |
Dec 13, 2010 | 40.56 | 40.63 | 40.33 | 40.49 | 15,168,732 | -0.05(-0.13%) |
Dec 10, 2010 | 40.56 | 40.63 | 40.43 | 40.54 | 16,134,471 | -0.04(-0.11%) |
Dec 09, 2010 | 40.87 | 40.90 | 40.57 | 40.58 | 14,370,748 | -0.11(-0.28%) |
Dec 08, 2010 | 40.97 | 41.04 | 40.67 | 40.70 | 16,711,370 | -0.22(-0.54%) |
Dec 07, 2010 | 40.51 | 41.10 | 40.51 | 40.92 | 21,403,196 | +0.45(+1.10%) |
Dec 06, 2010 | 40.76 | 40.81 | 40.46 | 40.47 | 11,622,943 | -0.10(-0.24%) |
Dec 03, 2010 | 40.58 | 40.67 | 40.34 | 40.57 | 13,597,153 | -0.10(-0.24%) |
Dec 02, 2010 | 40.64 | 40.78 | 40.39 | 40.67 | 21,243,250 | +0.04(+0.09%) |
Dec 01, 2010 | 40.42 | 40.74 | 40.40 | 40.63 | 24,076,756 | +0.45(+1.13%) |
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |