Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.54 | 40.62 | 39.28 | 39.49 | 3,482,031 | -0.55(-1.36%) |
Sep 29, 2011 | 40.66 | 40.90 | 38.96 | 40.04 | 2,876,934 | +0.26(+0.66%) |
Sep 28, 2011 | 41.67 | 41.68 | 39.73 | 39.77 | 2,635,919 | -1.87(-4.50%) |
Sep 27, 2011 | 41.19 | 42.37 | 40.92 | 41.65 | 3,235,170 | +0.89(+2.19%) |
Sep 26, 2011 | 40.24 | 40.81 | 39.20 | 40.75 | 2,545,930 | +0.96(+2.41%) |
Sep 23, 2011 | 39.27 | 40.19 | 38.82 | 39.79 | 3,561,287 | +0.28(+0.71%) |
Sep 22, 2011 | 40.05 | 40.55 | 39.03 | 39.51 | 4,852,083 | -1.56(-3.81%) |
Sep 21, 2011 | 42.91 | 43.27 | 41.05 | 41.07 | 3,056,584 | -1.89(-4.41%) |
Sep 20, 2011 | 43.29 | 44.25 | 42.55 | 42.97 | 2,964,739 | -0.37(-0.85%) |
Sep 19, 2011 | 42.85 | 43.55 | 42.65 | 43.33 | 2,983,144 | -0.36(-0.82%) |
Sep 16, 2011 | 43.96 | 44.23 | 42.90 | 43.69 | 3,247,783 | -0.18(-0.41%) |
Sep 15, 2011 | 43.72 | 44.01 | 42.69 | 43.87 | 3,155,252 | +0.72(+1.66%) |
Sep 14, 2011 | 42.43 | 43.82 | 41.69 | 43.15 | 4,024,608 | +0.70(+1.64%) |
Sep 13, 2011 | 41.38 | 42.75 | 41.28 | 42.46 | 4,876,468 | +1.33(+3.23%) |
Sep 12, 2011 | 39.78 | 41.18 | 39.77 | 41.13 | 4,415,641 | +0.75(+1.87%) |
Sep 09, 2011 | 42.08 | 42.21 | 40.22 | 40.38 | 4,810,080 | -2.18(-5.13%) |
Sep 08, 2011 | 42.94 | 44.05 | 42.50 | 42.56 | 2,991,020 | -1.05(-2.40%) |
Sep 07, 2011 | 42.64 | 43.74 | 42.24 | 43.61 | 2,099,458 | +1.79(+4.28%) |
Sep 06, 2011 | 40.78 | 42.11 | 40.57 | 41.82 | 2,405,757 | -0.40(-0.96%) |
Sep 02, 2011 | 42.55 | 43.24 | 42.16 | 42.22 | 1,771,491 | -1.25(-2.88%) |
Sep 01, 2011 | 44.07 | 45.03 | 43.38 | 43.48 | 2,510,774 | -0.54(-1.22%) |
Aug 31, 2011 | 44.19 | 45.35 | 43.54 | 44.01 | 3,450,114 | +0.04(+0.09%) |
Aug 30, 2011 | 43.10 | 44.23 | 42.98 | 43.97 | 2,679,344 | +0.58(+1.35%) |
Aug 29, 2011 | 42.84 | 43.39 | 42.33 | 43.39 | 1,635,077 | +1.15(+2.72%) |
Aug 26, 2011 | 41.43 | 42.37 | 40.23 | 42.24 | 3,598,363 | +0.54(+1.29%) |
Aug 25, 2011 | 42.27 | 42.69 | 41.40 | 41.70 | 3,233,181 | -0.54(-1.27%) |
Aug 24, 2011 | 41.03 | 42.26 | 40.72 | 42.24 | 3,281,753 | +0.97(+2.35%) |
Aug 23, 2011 | 39.67 | 41.32 | 39.10 | 41.27 | 3,151,528 | +1.70(+4.28%) |
Aug 22, 2011 | 40.15 | 40.23 | 39.37 | 39.58 | 2,806,702 | +0.36(+0.91%) |
Aug 19, 2011 | 39.00 | 40.40 | 38.92 | 39.22 | 5,665,231 | -0.68(-1.70%) |
Aug 18, 2011 | 40.27 | 40.59 | 39.43 | 39.90 | 6,848,170 | -1.65(-3.97%) |
Aug 17, 2011 | 41.92 | 42.29 | 41.07 | 41.54 | 1,838,617 | -0.02(-0.05%) |
Aug 16, 2011 | 41.74 | 42.03 | 41.15 | 41.56 | 3,141,872 | -0.58(-1.39%) |
Aug 15, 2011 | 41.47 | 42.67 | 41.05 | 42.15 | 3,683,756 | +0.91(+2.22%) |
Aug 12, 2011 | 40.95 | 41.72 | 40.39 | 41.23 | 3,264,744 | +0.90(+2.24%) |
Aug 11, 2011 | 38.19 | 40.80 | 38.04 | 40.33 | 5,614,427 | +1.74(+4.51%) |
Aug 10, 2011 | 39.83 | 40.51 | 38.44 | 38.59 | 5,955,329 | -2.34(-5.73%) |
Aug 09, 2011 | 41.22 | 40.93 | 38.14 | 40.93 | 6,610,782 | +3.03(+8.00%) |
Aug 08, 2011 | 41.22 | 41.38 | 37.89 | 37.90 | 7,197,357 | -4.65(-10.93%) |
Aug 05, 2011 | 42.98 | 43.60 | 41.70 | 42.55 | 5,877,021 | -0.29(-0.68%) |
Aug 04, 2011 | 43.64 | 44.37 | 42.62 | 42.84 | 6,637,204 | -0.99(-2.26%) |
Aug 03, 2011 | 43.33 | 43.93 | 41.82 | 43.83 | 5,184,172 | +0.51(+1.17%) |
Aug 02, 2011 | 44.62 | 45.18 | 43.12 | 43.32 | 7,694,467 | -1.53(-3.40%) |
Aug 01, 2011 | 47.36 | 47.45 | 43.96 | 44.85 | 7,452,735 | -2.02(-4.30%) |
Jul 29, 2011 | 46.79 | 47.35 | 45.46 | 46.86 | 3,610,807 | -0.41(-0.88%) |
Jul 28, 2011 | 47.22 | 48.37 | 47.07 | 47.28 | 1,878,037 | +0.19(+0.40%) |
Jul 27, 2011 | 48.20 | 48.36 | 46.95 | 47.09 | 3,737,055 | -1.46(-3.01%) |
Jul 26, 2011 | 48.81 | 49.22 | 48.45 | 48.55 | 2,099,328 | -0.42(-0.87%) |
Jul 25, 2011 | 49.40 | 49.81 | 48.92 | 48.97 | 1,509,931 | -0.57(-1.16%) |
Jul 22, 2011 | 49.41 | 49.64 | 49.13 | 49.55 | 1,651,442 | +0.07(+0.13%) |
Jul 21, 2011 | 49.30 | 49.86 | 49.07 | 49.48 | 2,196,744 | +0.61(+1.25%) |
Jul 20, 2011 | 48.81 | 49.37 | 48.31 | 48.87 | 2,451,300 | +0.35(+0.72%) |
Jul 19, 2011 | 48.80 | 48.80 | 47.88 | 48.52 | 2,862,868 | -0.08(-0.15%) |
Jul 18, 2011 | 48.60 | 49.13 | 47.66 | 48.60 | 3,002,314 | -0.05(-0.10%) |
Jul 15, 2011 | 49.12 | 49.69 | 48.35 | 48.64 | 3,577,622 | -0.38(-0.77%) |
Jul 14, 2011 | 48.14 | 49.44 | 48.10 | 49.02 | 4,165,688 | +0.89(+1.84%) |
Jul 13, 2011 | 47.76 | 48.77 | 47.65 | 48.14 | 2,319,574 | +0.73(+1.53%) |
Jul 12, 2011 | 47.19 | 47.99 | 47.18 | 47.41 | 1,867,030 | +0.19(+0.40%) |
Jul 11, 2011 | 48.14 | 48.18 | 47.10 | 47.22 | 2,744,350 | -1.60(-3.28%) |
Jul 08, 2011 | 48.31 | 48.86 | 47.97 | 48.82 | 1,717,496 | -0.01(-0.02%) |
Jul 07, 2011 | 49.41 | 49.44 | 48.22 | 48.83 | 2,210,681 | -0.17(-0.35%) |
Jul 06, 2011 | 48.82 | 49.09 | 48.57 | 49.00 | 2,523,294 | -0.05(-0.10%) |
Jul 05, 2011 | 49.19 | 49.24 | 48.58 | 49.05 | 2,006,173 | -0.10(-0.21%) |
Jul 01, 2011 | 48.48 | 49.16 | 48.33 | 49.15 | 2,690,199 | +0.73(+1.50%) |
Jun 30, 2011 | 48.40 | 48.79 | 48.18 | 48.43 | 3,360,995 | +0.15(+0.31%) |
Jun 29, 2011 | 48.28 | 48.54 | 47.75 | 48.28 | 3,853,328 | +0.12(+0.25%) |
Jun 28, 2011 | 46.66 | 48.17 | 46.58 | 48.15 | 3,489,466 | +1.63(+3.50%) |
Jun 27, 2011 | 45.78 | 46.64 | 45.29 | 46.53 | 2,066,640 | +0.93(+2.04%) |
Jun 24, 2011 | 46.53 | 46.59 | 45.59 | 45.59 | 3,650,205 | -0.85(-1.82%) |
Jun 23, 2011 | 46.30 | 46.63 | 45.35 | 46.44 | 2,931,539 | -0.40(-0.86%) |
Jun 22, 2011 | 47.35 | 47.87 | 46.83 | 46.85 | 2,290,830 | -0.72(-1.50%) |
Jun 21, 2011 | 47.62 | 47.86 | 47.20 | 47.56 | 2,825,397 | +0.43(+0.92%) |
Jun 20, 2011 | 46.94 | 47.18 | 46.88 | 47.13 | 2,073,963 | +1.09(+2.37%) |
Jun 17, 2011 | 46.56 | 46.86 | 45.91 | 46.04 | 3,145,433 | -0.14(-0.31%) |
Jun 16, 2011 | 46.46 | 46.65 | 45.69 | 46.18 | 3,161,109 | -0.17(-0.37%) |
Jun 15, 2011 | 46.97 | 47.58 | 46.28 | 46.35 | 3,066,775 | -1.12(-2.36%) |
Jun 14, 2011 | 46.76 | 47.72 | 46.67 | 47.47 | 3,042,049 | +1.08(+2.33%) |
Jun 13, 2011 | 46.27 | 46.70 | 45.97 | 46.38 | 1,777,708 | +0.16(+0.35%) |
Jun 10, 2011 | 47.34 | 47.44 | 45.86 | 46.22 | 3,406,657 | -1.23(-2.60%) |
Jun 09, 2011 | 45.66 | 47.74 | 45.63 | 47.46 | 4,693,118 | +2.03(+4.48%) |
Jun 08, 2011 | 45.33 | 45.71 | 45.04 | 45.42 | 2,552,532 | +0.01(+0.02%) |
Jun 07, 2011 | 45.51 | 46.19 | 45.37 | 45.41 | 2,807,410 | +0.24(+0.52%) |
Jun 06, 2011 | 45.57 | 46.15 | 44.99 | 45.18 | 3,592,636 | -1.53(-3.29%) |
Jun 03, 2011 | 46.27 | 46.91 | 46.09 | 46.71 | 2,432,039 | +2.00(+4.46%) |
May 24, 2011 | 45.72 | 45.72 | 44.68 | 44.72 | 2,842,162 | -0.94(-2.06%) |
May 23, 2011 | 45.93 | 45.93 | 45.13 | 45.66 | 2,018,533 | -0.61(-1.32%) |
May 20, 2011 | 46.51 | 46.75 | 45.98 | 46.27 | 1,825,616 | -0.37(-0.79%) |
May 19, 2011 | 46.81 | 46.99 | 46.44 | 46.64 | 3,410,313 | -0.11(-0.24%) |
May 18, 2011 | 45.49 | 46.76 | 45.27 | 46.75 | 2,683,332 | +1.43(+3.16%) |
May 17, 2011 | 45.51 | 45.64 | 45.12 | 45.32 | 2,814,296 | -0.42(-0.93%) |
May 16, 2011 | 45.58 | 46.33 | 45.31 | 45.74 | 2,078,631 | -0.10(-0.23%) |
May 13, 2011 | 45.62 | 46.43 | 45.28 | 45.85 | 3,405,321 | +0.60(+1.33%) |
May 12, 2011 | 44.76 | 45.36 | 44.12 | 45.25 | 2,243,548 | +0.31(+0.69%) |
May 11, 2011 | 44.68 | 45.15 | 44.48 | 44.93 | 2,869,911 | +0.27(+0.61%) |
May 10, 2011 | 44.56 | 44.82 | 44.19 | 44.66 | 1,958,383 | +0.24(+0.55%) |
May 09, 2011 | 44.19 | 44.56 | 44.07 | 44.42 | 2,709,925 | +0.27(+0.62%) |
May 06, 2011 | 44.87 | 44.97 | 43.95 | 44.14 | 3,728,445 | -0.28(-0.64%) |
May 05, 2011 | 44.44 | 44.95 | 43.85 | 44.43 | 4,610,802 | +1.19(+2.74%) |
May 04, 2011 | 43.87 | 43.99 | 42.82 | 43.24 | 4,264,894 | -0.55(-1.25%) |
May 03, 2011 | 43.71 | 43.88 | 43.38 | 43.79 | 2,891,622 | +0.09(+0.22%) |
May 02, 2011 | 43.71 | 43.77 | 43.64 | 43.69 | 4,041,493 | -0.40(-0.92%) |
Apr 29, 2011 | 44.23 | 44.28 | 43.74 | 44.10 | 3,094,909 | -0.13(-0.30%) |
Apr 28, 2011 | 43.39 | 44.44 | 43.31 | 44.23 | 4,387,612 | +0.99(+2.29%) |
Apr 27, 2011 | 43.02 | 43.31 | 42.68 | 43.24 | 2,373,847 | +0.40(+0.92%) |
Apr 26, 2011 | 42.93 | 43.29 | 42.59 | 42.84 | 2,621,083 | +0.19(+0.44%) |
Apr 25, 2011 | 42.72 | 42.75 | 42.33 | 42.66 | 1,585,182 | +0.01(+0.02%) |
Apr 21, 2011 | 42.12 | 43.30 | 42.12 | 42.65 | 2,915,141 | +1.33(+3.21%) |
Apr 20, 2011 | 41.36 | 41.45 | 41.14 | 41.32 | 2,513,878 | +0.50(+1.22%) |
Apr 19, 2011 | 40.75 | 41.00 | 40.30 | 40.82 | 1,763,306 | +0.20(+0.49%) |
Apr 18, 2011 | 41.34 | 41.38 | 40.38 | 40.62 | 1,931,784 | -1.26(-3.01%) |
Apr 15, 2011 | 41.82 | 42.19 | 41.37 | 41.88 | 1,986,437 | +0.14(+0.34%) |
Apr 14, 2011 | 41.44 | 41.80 | 40.95 | 41.74 | 2,067,624 | +0.08(+0.18%) |
Apr 13, 2011 | 42.16 | 42.34 | 41.42 | 41.67 | 2,362,120 | -0.38(-0.90%) |
Apr 12, 2011 | 41.19 | 42.18 | 41.08 | 42.04 | 3,243,847 | +0.63(+1.52%) |
Apr 11, 2011 | 40.72 | 41.41 | 40.71 | 41.41 | 2,989,229 | +0.80(+1.97%) |
Apr 08, 2011 | 40.97 | 41.21 | 40.40 | 40.61 | 1,853,189 | -0.21(-0.51%) |
Apr 07, 2011 | 41.12 | 41.57 | 40.73 | 40.82 | 3,012,091 | -0.46(-1.12%) |
Apr 06, 2011 | 41.36 | 41.39 | 40.70 | 41.28 | 2,626,483 | +0.08(+0.18%) |
Apr 05, 2011 | 41.82 | 41.82 | 41.09 | 41.21 | 3,248,770 | -0.64(-1.53%) |
Apr 04, 2011 | 42.17 | 42.26 | 41.77 | 41.85 | 1,557,563 | -0.11(-0.27%) |
Apr 01, 2011 | 41.93 | 42.37 | 41.64 | 41.96 | 3,056,005 | +0.26(+0.63%) |
Mar 31, 2011 | 41.31 | 41.70 | 40.84 | 41.70 | 3,671,365 | +0.72(+1.75%) |
Mar 30, 2011 | 40.42 | 41.06 | 40.17 | 40.98 | 2,132,197 | +0.72(+1.78%) |
Mar 29, 2011 | 40.09 | 40.34 | 40.04 | 40.26 | 1,217,364 | +0.18(+0.45%) |
Mar 28, 2011 | 40.23 | 40.27 | 39.95 | 40.09 | 1,108,859 | -0.03(-0.07%) |
Mar 25, 2011 | 40.01 | 40.65 | 39.89 | 40.11 | 1,444,383 | +0.16(+0.40%) |
Mar 24, 2011 | 39.23 | 39.95 | 39.19 | 39.95 | 2,170,794 | +0.93(+2.39%) |
Mar 23, 2011 | 39.38 | 39.38 | 38.69 | 39.02 | 2,617,770 | -0.42(-1.07%) |
Mar 22, 2011 | 39.60 | 39.99 | 39.44 | 39.44 | 2,354,821 | -0.07(-0.17%) |
Mar 21, 2011 | 39.42 | 39.71 | 39.35 | 39.51 | 2,077,703 | +0.33(+0.84%) |
Mar 18, 2011 | 39.69 | 39.89 | 39.03 | 39.18 | 2,925,164 | -0.10(-0.26%) |
Mar 17, 2011 | 39.53 | 39.68 | 38.88 | 39.28 | 1,690,636 | +0.29(+0.75%) |
Mar 16, 2011 | 39.99 | 39.99 | 38.59 | 38.99 | 2,402,110 | -0.93(-2.33%) |
Mar 15, 2011 | 39.90 | 40.16 | 39.76 | 39.92 | 2,829,239 | -0.53(-1.30%) |
Mar 14, 2011 | 40.78 | 41.04 | 40.18 | 40.45 | 3,606,219 | -0.57(-1.40%) |
Mar 11, 2011 | 40.45 | 41.05 | 40.09 | 41.03 | 3,315,739 | +0.59(+1.47%) |
Mar 10, 2011 | 41.04 | 41.19 | 40.29 | 40.43 | 2,363,082 | -1.11(-2.67%) |
Mar 09, 2011 | 40.77 | 41.62 | 40.77 | 41.54 | 2,006,654 | +0.65(+1.59%) |
Mar 08, 2011 | 40.46 | 41.08 | 40.41 | 40.89 | 2,175,033 | +0.44(+1.09%) |
Mar 07, 2011 | 41.04 | 41.22 | 39.88 | 40.45 | 2,576,013 | -0.77(-1.87%) |
Mar 04, 2011 | 40.53 | 41.31 | 40.38 | 41.22 | 2,743,465 | +0.00(+0.00%) |
Mar 03, 2011 | 40.16 | 41.42 | 40.15 | 41.22 | 3,729,366 | +1.31(+3.28%) |
Mar 02, 2011 | 39.34 | 40.42 | 39.27 | 39.92 | 2,322,072 | +0.55(+1.39%) |
Mar 01, 2011 | 39.78 | 40.03 | 39.35 | 39.37 | 1,622,399 | -0.21(-0.52%) |
Feb 28, 2011 | 39.62 | 39.96 | 39.21 | 39.58 | 2,508,972 | +0.08(+0.19%) |
Feb 25, 2011 | 39.26 | 39.80 | 39.18 | 39.50 | 2,648,645 | +0.43(+1.11%) |
Feb 24, 2011 | 39.31 | 39.52 | 38.63 | 39.07 | 3,133,388 | -0.34(-0.86%) |
Feb 23, 2011 | 39.71 | 39.93 | 39.02 | 39.41 | 2,823,486 | -0.29(-0.73%) |
Feb 22, 2011 | 40.24 | 40.58 | 39.53 | 39.70 | 2,180,524 | -0.88(-2.16%) |
Feb 18, 2011 | 40.95 | 41.26 | 40.44 | 40.58 | 2,151,846 | -0.37(-0.90%) |
Feb 17, 2011 | 40.42 | 41.12 | 40.13 | 40.94 | 1,741,678 | +0.48(+1.19%) |
Feb 16, 2011 | 40.16 | 40.78 | 40.10 | 40.46 | 1,403,254 | +0.50(+1.25%) |
Feb 15, 2011 | 40.13 | 40.33 | 39.85 | 39.96 | 1,701,757 | -0.46(-1.14%) |
Feb 14, 2011 | 40.40 | 40.52 | 40.14 | 40.42 | 987,971 | +0.05(+0.12%) |
Feb 11, 2011 | 40.17 | 40.61 | 40.07 | 40.38 | 1,223,191 | -0.08(-0.19%) |
Feb 10, 2011 | 40.10 | 40.60 | 40.06 | 40.45 | 1,541,716 | +0.18(+0.44%) |
Feb 09, 2011 | 39.88 | 40.49 | 39.83 | 40.27 | 1,672,291 | +0.14(+0.35%) |
Feb 08, 2011 | 39.86 | 40.33 | 39.66 | 40.13 | 1,767,328 | +0.33(+0.83%) |
Feb 07, 2011 | 40.34 | 40.53 | 39.75 | 39.80 | 1,772,081 | -0.49(-1.21%) |
Feb 04, 2011 | 40.70 | 41.39 | 39.64 | 40.29 | 3,107,410 | +0.25(+0.63%) |
Feb 03, 2011 | 39.99 | 40.45 | 38.93 | 40.04 | 4,257,933 | +0.28(+0.71%) |
Feb 02, 2011 | 40.15 | 40.22 | 39.62 | 39.76 | 3,988,907 | -0.61(-1.51%) |
Feb 01, 2011 | 39.68 | 40.41 | 39.50 | 40.37 | 2,780,065 | +0.84(+2.12%) |
Jan 31, 2011 | 38.95 | 39.54 | 38.87 | 39.53 | 3,800,148 | +0.71(+1.84%) |
Jan 28, 2011 | 40.03 | 40.12 | 38.79 | 38.82 | 2,681,759 | -1.21(-3.03%) |
Jan 27, 2011 | 39.45 | 40.14 | 39.42 | 40.03 | 2,755,476 | +0.46(+1.17%) |
Jan 26, 2011 | 39.16 | 39.68 | 39.16 | 39.57 | 3,500,652 | +0.41(+1.06%) |
Jan 25, 2011 | 38.06 | 39.30 | 37.80 | 39.15 | 4,393,308 | +1.04(+2.74%) |
Jan 24, 2011 | 38.51 | 38.66 | 37.97 | 38.11 | 1,849,681 | -0.43(-1.12%) |
Jan 21, 2011 | 38.47 | 38.62 | 38.18 | 38.54 | 3,262,831 | +0.11(+0.29%) |
Jan 20, 2011 | 37.88 | 38.44 | 37.74 | 38.43 | 3,672,059 | +0.41(+1.09%) |
Jan 19, 2011 | 38.49 | 38.60 | 37.83 | 38.02 | 3,050,382 | -0.69(-1.77%) |
Jan 18, 2011 | 37.73 | 38.70 | 37.67 | 38.70 | 4,113,164 | +1.04(+2.77%) |
Jan 14, 2011 | 37.08 | 38.04 | 36.89 | 37.66 | 3,183,703 | +0.47(+1.26%) |
Jan 13, 2011 | 36.98 | 37.31 | 36.90 | 37.19 | 1,842,110 | +0.20(+0.53%) |
Jan 12, 2011 | 37.40 | 37.40 | 36.83 | 36.99 | 2,464,980 | -0.17(-0.46%) |
Jan 11, 2011 | 37.10 | 37.40 | 37.03 | 37.16 | 2,981,877 | +0.21(+0.56%) |
Jan 10, 2011 | 36.81 | 37.08 | 36.55 | 36.95 | 2,741,553 | -0.12(-0.33%) |
Jan 07, 2011 | 36.81 | 37.11 | 36.43 | 37.08 | 3,999,162 | +0.38(+1.03%) |
Jan 06, 2011 | 35.92 | 36.82 | 35.73 | 36.70 | 6,272,138 | +1.33(+3.75%) |
Jan 05, 2011 | 35.10 | 35.65 | 35.01 | 35.37 | 5,793,110 | +0.11(+0.32%) |
Jan 04, 2011 | 35.54 | 35.67 | 35.16 | 35.26 | 2,472,509 | -0.32(-0.90%) |
Jan 03, 2011 | 34.68 | 35.65 | 34.58 | 35.58 | 3,449,609 | +1.09(+3.16%) |
Dec 31, 2010 | 34.09 | 34.63 | 34.07 | 34.49 | 1,413,868 | +0.39(+1.13%) |
Dec 30, 2010 | 34.29 | 34.34 | 34.05 | 34.10 | 1,464,163 | -0.27(-0.79%) |
Dec 29, 2010 | 34.38 | 34.54 | 34.25 | 34.38 | 990,307 | -0.06(-0.16%) |
Dec 28, 2010 | 34.40 | 34.48 | 34.12 | 34.43 | 1,137,748 | +0.05(+0.14%) |
Dec 27, 2010 | 34.29 | 34.43 | 34.02 | 34.38 | 857,572 | -0.08(-0.22%) |
Dec 23, 2010 | 34.50 | 34.65 | 34.28 | 34.46 | 1,345,354 | -0.02(-0.05%) |
Dec 22, 2010 | 34.78 | 34.87 | 34.38 | 34.48 | 1,821,118 | -0.33(-0.95%) |
Dec 21, 2010 | 34.67 | 35.14 | 34.60 | 34.81 | 2,848,325 | +0.23(+0.65%) |
Dec 20, 2010 | 34.67 | 34.68 | 34.34 | 34.58 | 1,458,793 | +0.06(+0.16%) |
Dec 17, 2010 | 34.18 | 34.59 | 34.04 | 34.53 | 2,944,631 | +0.34(+0.99%) |
Dec 16, 2010 | 34.67 | 34.73 | 33.82 | 34.19 | 4,080,556 | -0.46(-1.33%) |
Dec 15, 2010 | 34.85 | 35.01 | 34.19 | 34.65 | 2,991,769 | -0.30(-0.86%) |
Dec 14, 2010 | 35.32 | 35.55 | 34.83 | 34.95 | 2,932,162 | -0.33(-0.93%) |
Dec 13, 2010 | 35.34 | 36.08 | 35.05 | 35.28 | 3,949,084 | -0.14(-0.40%) |
Dec 10, 2010 | 35.53 | 35.65 | 35.31 | 35.42 | 1,837,923 | +0.03(+0.08%) |
Dec 09, 2010 | 34.93 | 35.65 | 34.93 | 35.39 | 3,538,044 | +0.65(+1.87%) |
Dec 08, 2010 | 34.86 | 35.04 | 34.53 | 34.74 | 3,103,920 | -0.09(-0.27%) |
Dec 07, 2010 | 35.65 | 35.65 | 34.78 | 34.84 | 4,739,727 | -0.50(-1.41%) |
Dec 06, 2010 | 35.70 | 35.81 | 35.31 | 35.34 | 2,226,894 | -0.40(-1.11%) |
Dec 03, 2010 | 35.95 | 35.95 | 35.46 | 35.73 | 1,961,120 | -0.26(-0.73%) |
Dec 02, 2010 | 35.74 | 36.07 | 35.50 | 35.99 | 3,487,934 | +0.24(+0.68%) |
Dec 01, 2010 | 35.02 | 35.75 | 35.02 | 35.75 | 4,109,652 | +1.12(+3.23%) |
Nov 30, 2010 | 34.42 | 34.90 | 34.19 | 34.63 | 3,213,401 | -0.10(-0.30%) |
Nov 29, 2010 | 33.82 | 34.78 | 33.52 | 34.73 | 3,659,240 | +0.67(+1.96%) |
Nov 26, 2010 | 34.11 | 34.49 | 33.88 | 34.06 | 1,101,191 | -0.45(-1.31%) |
Nov 24, 2010 | 34.32 | 34.52 | 34.52 | 34.52 | 2,130,270 | +0.31(+0.91%) |
Nov 23, 2010 | 34.89 | 34.99 | 34.03 | 34.21 | 3,666,623 | -1.08(-3.07%) |
Nov 22, 2010 | 35.86 | 36.27 | 34.72 | 35.29 | 5,280,354 | +0.06(+0.16%) |
Nov 19, 2010 | 34.24 | 35.26 | 33.96 | 35.23 | 4,621,571 | +0.89(+2.60%) |
Nov 18, 2010 | 34.20 | 34.74 | 33.70 | 34.34 | 2,217,274 | +0.24(+0.72%) |
Nov 17, 2010 | 33.75 | 34.16 | 33.36 | 34.09 | 2,229,378 | +0.40(+1.20%) |
Nov 16, 2010 | 34.01 | 34.12 | 33.52 | 33.69 | 2,351,676 | -0.61(-1.78%) |
Nov 15, 2010 | 35.16 | 35.29 | 34.28 | 34.30 | 3,356,169 | -0.85(-2.41%) |
Nov 12, 2010 | 34.91 | 35.42 | 34.72 | 35.15 | 3,241,974 | +0.34(+0.97%) |
Nov 11, 2010 | 34.22 | 34.92 | 34.13 | 34.81 | 3,123,834 | +0.33(+0.96%) |
Nov 10, 2010 | 34.41 | 34.56 | 33.93 | 34.48 | 3,056,866 | +0.08(+0.25%) |
Nov 09, 2010 | 34.70 | 34.81 | 34.23 | 34.39 | 3,481,944 | -0.25(-0.73%) |
Nov 08, 2010 | 34.93 | 35.37 | 34.54 | 34.65 | 3,962,419 | -0.50(-1.42%) |
Nov 05, 2010 | 35.26 | 35.59 | 34.70 | 35.15 | 3,264,050 | -0.01(-0.03%) |
Nov 04, 2010 | 35.00 | 35.18 | 34.60 | 35.16 | 2,308,667 | +0.52(+1.49%) |
Nov 03, 2010 | 34.67 | 35.26 | 34.09 | 34.64 | 3,615,554 | -0.03(-0.08%) |
Nov 02, 2010 | 33.60 | 34.68 | 33.60 | 34.67 | 4,064,884 | +1.38(+4.15%) |
Nov 01, 2010 | 33.23 | 33.69 | 32.80 | 33.28 | 3,790,319 | +0.21(+0.63%) |
Oct 29, 2010 | 33.53 | 33.97 | 32.97 | 33.08 | 3,991,886 | -0.47(-1.40%) |
Oct 28, 2010 | 33.98 | 34.15 | 33.25 | 33.55 | 2,702,566 | -0.17(-0.50%) |
Oct 27, 2010 | 33.72 | 34.58 | 33.44 | 33.72 | 4,020,104 | -0.51(-1.48%) |
Oct 25, 2010 | 34.35 | 34.56 | 34.17 | 34.22 | 2,506,223 | +0.20(+0.58%) |
Oct 22, 2010 | 33.55 | 34.25 | 33.47 | 34.03 | 2,379,951 | +0.48(+1.43%) |
Oct 21, 2010 | 33.26 | 33.55 | 32.94 | 33.55 | 2,674,515 | +0.33(+0.99%) |
Oct 20, 2010 | 32.59 | 33.49 | 32.57 | 33.22 | 1,970,844 | +0.65(+1.99%) |
Oct 19, 2010 | 33.10 | 33.15 | 32.39 | 32.57 | 3,523,275 | -1.03(-3.05%) |
Oct 18, 2010 | 33.70 | 33.82 | 33.18 | 33.59 | 3,508,707 | -0.15(-0.45%) |
Oct 15, 2010 | 34.13 | 34.20 | 33.43 | 33.75 | 3,870,560 | -0.08(-0.22%) |
Oct 14, 2010 | 34.05 | 34.46 | 33.51 | 33.82 | 3,502,017 | -0.23(-0.66%) |
Oct 13, 2010 | 34.21 | 34.38 | 33.87 | 34.05 | 4,016,394 | +0.06(+0.17%) |
Oct 12, 2010 | 33.82 | 34.15 | 33.47 | 33.99 | 2,965,910 | +0.08(+0.22%) |
Oct 11, 2010 | 33.32 | 34.07 | 33.32 | 33.91 | 1,634,983 | +0.59(+1.78%) |
Oct 08, 2010 | 33.32 | 33.44 | 32.92 | 33.32 | 1,314,705 | +0.05(+0.14%) |
Oct 07, 2010 | 32.70 | 33.47 | 32.65 | 33.27 | 18,123 | +0.74(+2.28%) |
Oct 06, 2010 | 33.37 | 33.91 | 32.30 | 32.53 | 3,622,804 | -1.17(-3.46%) |
Oct 05, 2010 | 33.39 | 33.79 | 33.14 | 33.70 | 1,795 | +0.62(+1.88%) |
Oct 04, 2010 | 33.79 | 33.91 | 32.88 | 33.08 | 2,481,098 | -0.82(-2.41%) |