Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.36 | 29.69 | 28.52 | 28.53 | 5,013,530 | -1.25(-4.19%) |
Sep 29, 2011 | 29.98 | 30.29 | 28.91 | 29.78 | 4,508,125 | +0.33(+1.12%) |
Sep 28, 2011 | 30.35 | 30.42 | 29.41 | 29.45 | 4,939,329 | -0.92(-3.04%) |
Sep 27, 2011 | 31.18 | 31.26 | 30.14 | 30.37 | 5,397,977 | -0.21(-0.67%) |
Sep 26, 2011 | 30.18 | 30.62 | 29.60 | 30.58 | 3,923,077 | +0.71(+2.36%) |
Sep 23, 2011 | 29.90 | 30.31 | 29.63 | 29.87 | 4,880,041 | -0.10(-0.34%) |
Sep 22, 2011 | 29.12 | 30.51 | 29.06 | 29.97 | 5,197,403 | +0.10(+0.34%) |
Sep 21, 2011 | 30.49 | 30.89 | 29.83 | 29.87 | 4,936,867 | -0.66(-2.15%) |
Sep 20, 2011 | 30.82 | 31.22 | 30.33 | 30.53 | 3,778,612 | -0.25(-0.81%) |
Sep 19, 2011 | 30.97 | 31.20 | 30.28 | 30.78 | 3,597,365 | -0.73(-2.30%) |
Sep 16, 2011 | 31.61 | 31.64 | 30.92 | 31.50 | 4,635,673 | +0.02(+0.08%) |
Sep 15, 2011 | 31.61 | 31.61 | 30.77 | 31.48 | 3,656,540 | +0.26(+0.83%) |
Sep 14, 2011 | 30.59 | 31.67 | 30.11 | 31.22 | 5,759,280 | +0.59(+1.94%) |
Sep 13, 2011 | 30.33 | 30.66 | 29.95 | 30.63 | 5,974,242 | +0.49(+1.64%) |
Sep 12, 2011 | 29.26 | 30.15 | 29.13 | 30.13 | 3,239,284 | +0.50(+1.68%) |
Sep 09, 2011 | 29.55 | 30.16 | 29.44 | 29.63 | 5,107,975 | -0.30(-0.99%) |
Sep 08, 2011 | 30.51 | 30.72 | 29.68 | 29.93 | 4,542,497 | -0.86(-2.81%) |
Sep 07, 2011 | 29.99 | 30.97 | 29.78 | 30.80 | 5,209,200 | +1.45(+4.96%) |
Sep 06, 2011 | 29.04 | 29.54 | 28.58 | 29.34 | 5,411,105 | -0.45(-1.51%) |
Sep 02, 2011 | 30.03 | 30.36 | 29.38 | 29.79 | 5,059,920 | -0.80(-2.60%) |
Sep 01, 2011 | 30.81 | 31.09 | 30.45 | 30.59 | 4,176,996 | -0.17(-0.57%) |
Aug 31, 2011 | 30.82 | 30.98 | 30.35 | 30.76 | 3,601,229 | +0.21(+0.67%) |
Aug 30, 2011 | 30.32 | 30.80 | 29.91 | 30.55 | 3,929,219 | +0.16(+0.53%) |
Aug 29, 2011 | 29.36 | 30.46 | 29.20 | 30.39 | 5,828,843 | +1.50(+5.18%) |
Aug 26, 2011 | 28.21 | 29.08 | 27.81 | 28.89 | 5,004,951 | +0.53(+1.87%) |
Aug 25, 2011 | 29.35 | 29.59 | 28.12 | 28.37 | 4,685,020 | -0.87(-2.99%) |
Aug 24, 2011 | 28.60 | 29.28 | 28.40 | 29.24 | 3,502,910 | +0.41(+1.41%) |
Aug 23, 2011 | 27.59 | 28.89 | 27.50 | 28.83 | 4,322,399 | +1.28(+4.66%) |
Aug 22, 2011 | 27.81 | 27.87 | 27.34 | 27.55 | 3,785,648 | +0.24(+0.86%) |
Aug 19, 2011 | 27.37 | 28.16 | 27.23 | 27.31 | 6,450,695 | -0.41(-1.47%) |
Aug 18, 2011 | 28.63 | 28.63 | 27.44 | 27.72 | 10,022,521 | -1.55(-5.28%) |
Aug 17, 2011 | 29.74 | 29.94 | 28.85 | 29.26 | 4,432,397 | -0.29(-1.00%) |
Aug 16, 2011 | 29.69 | 29.94 | 28.69 | 29.56 | 6,727,745 | -0.45(-1.50%) |
Aug 15, 2011 | 29.67 | 30.01 | 29.38 | 30.01 | 3,209,369 | +0.65(+2.21%) |
Aug 12, 2011 | 29.90 | 30.15 | 29.19 | 29.36 | 3,371,818 | -0.23(-0.76%) |
Aug 11, 2011 | 27.87 | 29.93 | 27.87 | 29.58 | 8,615,160 | +2.04(+7.40%) |
Aug 10, 2011 | 29.97 | 30.30 | 27.52 | 27.55 | 15,707,602 | -3.09(-10.09%) |
Aug 09, 2011 | 29.86 | 30.70 | 28.48 | 30.64 | 10,422,396 | +2.15(+7.53%) |
Aug 08, 2011 | 30.17 | 30.79 | 28.39 | 28.49 | 8,811,589 | -2.53(-8.17%) |
Aug 05, 2011 | 30.93 | 31.66 | 30.17 | 31.03 | 8,685,803 | +0.44(+1.43%) |
Aug 04, 2011 | 31.94 | 32.17 | 30.56 | 30.59 | 5,364,881 | -1.64(-5.08%) |
Aug 03, 2011 | 32.34 | 32.53 | 31.67 | 32.22 | 3,954,567 | -0.05(-0.15%) |
Aug 02, 2011 | 32.75 | 33.08 | 32.24 | 32.27 | 3,649,016 | -0.87(-2.63%) |
Aug 01, 2011 | 33.90 | 33.92 | 32.75 | 33.14 | 3,946,960 | -0.16(-0.47%) |
Jul 29, 2011 | 32.22 | 33.90 | 32.22 | 33.30 | 7,320,611 | +0.62(+1.89%) |
Jul 28, 2011 | 32.45 | 33.10 | 32.38 | 32.68 | 4,950,312 | +0.61(+1.91%) |
Jul 27, 2011 | 32.71 | 32.82 | 31.87 | 32.07 | 3,763,565 | -0.76(-2.31%) |
Jul 26, 2011 | 32.89 | 33.05 | 32.58 | 32.83 | 2,816,285 | +0.04(+0.11%) |
Jul 25, 2011 | 32.74 | 33.03 | 32.44 | 32.80 | 3,689,110 | -0.10(-0.32%) |
Jul 22, 2011 | 32.90 | 33.08 | 32.83 | 32.90 | 2,338,064 | -0.11(-0.35%) |
Jul 21, 2011 | 33.07 | 33.17 | 32.82 | 33.01 | 3,886,077 | +0.14(+0.42%) |
Jul 20, 2011 | 33.40 | 33.44 | 32.86 | 32.88 | 2,783,434 | -0.45(-1.35%) |
Jul 19, 2011 | 33.04 | 33.39 | 32.95 | 33.33 | 2,659,133 | +0.40(+1.21%) |
Jul 18, 2011 | 33.52 | 33.63 | 32.84 | 32.93 | 3,202,882 | -0.75(-2.23%) |
Jul 15, 2011 | 33.45 | 33.76 | 33.10 | 33.68 | 3,843,544 | +0.36(+1.09%) |
Jul 14, 2011 | 33.48 | 33.48 | 33.11 | 33.31 | 2,661,347 | -0.02(-0.07%) |
Jul 13, 2011 | 33.41 | 33.78 | 33.26 | 33.34 | 1,822,346 | +0.05(+0.14%) |
Jul 12, 2011 | 33.19 | 33.70 | 32.97 | 33.29 | 3,181,459 | +0.22(+0.66%) |
Jul 11, 2011 | 33.53 | 33.72 | 32.94 | 33.07 | 3,521,789 | -0.84(-2.48%) |
Jul 08, 2011 | 34.03 | 34.10 | 33.66 | 33.91 | 3,468,209 | -0.52(-1.50%) |
Jul 07, 2011 | 34.33 | 34.55 | 34.19 | 34.43 | 2,532,817 | +0.30(+0.89%) |
Jul 06, 2011 | 34.10 | 34.24 | 33.97 | 34.13 | 1,714,648 | -0.04(-0.12%) |
Jul 05, 2011 | 33.99 | 34.31 | 33.65 | 34.17 | 2,833,982 | -0.00(-0.01%) |
Jul 01, 2011 | 33.40 | 34.23 | 33.40 | 34.17 | 2,844,021 | +0.59(+1.76%) |
Jun 30, 2011 | 33.17 | 33.76 | 33.04 | 33.58 | 3,828,321 | +0.41(+1.24%) |
Jun 29, 2011 | 32.74 | 33.19 | 32.57 | 33.17 | 2,813,219 | +0.47(+1.42%) |
Jun 28, 2011 | 32.41 | 32.84 | 32.21 | 32.70 | 2,189,170 | +0.34(+1.06%) |
Jun 27, 2011 | 32.51 | 32.66 | 31.99 | 32.36 | 2,611,788 | +0.09(+0.29%) |
Jun 24, 2011 | 32.14 | 32.32 | 31.77 | 32.27 | 3,082,741 | +0.10(+0.30%) |
Jun 23, 2011 | 32.10 | 32.35 | 31.62 | 32.17 | 4,167,218 | -0.23(-0.70%) |
Jun 22, 2011 | 32.50 | 32.82 | 32.26 | 32.40 | 3,460,880 | -0.17(-0.52%) |
Jun 21, 2011 | 32.22 | 32.67 | 32.01 | 32.57 | 3,409,715 | +0.45(+1.39%) |
Jun 20, 2011 | 32.04 | 32.19 | 31.27 | 32.12 | 2,916,375 | +0.12(+0.37%) |
Jun 17, 2011 | 31.96 | 32.10 | 31.69 | 32.00 | 5,363,231 | +0.33(+1.04%) |
Jun 16, 2011 | 31.17 | 31.83 | 31.09 | 31.67 | 4,625,536 | +0.61(+1.95%) |
Jun 15, 2011 | 31.08 | 31.45 | 30.92 | 31.06 | 4,136,487 | -0.41(-1.32%) |
Jun 14, 2011 | 31.47 | 31.72 | 31.27 | 31.48 | 3,878,041 | +0.32(+1.01%) |
Jun 13, 2011 | 30.94 | 31.32 | 30.75 | 31.16 | 4,675,962 | +0.43(+1.40%) |
Jun 10, 2011 | 31.06 | 31.13 | 30.59 | 30.73 | 4,475,974 | +0.23(+0.76%) |
Jun 09, 2011 | 30.21 | 30.66 | 30.02 | 30.50 | 3,904,586 | +0.46(+1.53%) |
Jun 08, 2011 | 30.42 | 30.74 | 29.91 | 30.04 | 4,981,144 | -0.43(-1.41%) |
Jun 07, 2011 | 30.74 | 30.99 | 30.45 | 30.47 | 3,633,639 | -0.02(-0.06%) |
Jun 06, 2011 | 31.00 | 31.18 | 30.44 | 30.49 | 6,035,896 | -0.68(-2.18%) |
Jun 03, 2011 | 31.49 | 31.65 | 31.16 | 31.17 | 4,113,469 | -2.06(-6.21%) |
May 24, 2011 | 33.89 | 33.92 | 33.17 | 33.23 | 6,005,956 | -0.60(-1.78%) |
May 23, 2011 | 33.78 | 33.93 | 33.59 | 33.83 | 3,163,315 | -0.34(-1.01%) |
May 20, 2011 | 34.22 | 34.37 | 34.04 | 34.18 | 3,027,929 | -0.12(-0.36%) |
May 19, 2011 | 34.12 | 34.31 | 33.91 | 34.30 | 2,937,245 | +0.25(+0.73%) |
May 18, 2011 | 33.87 | 34.12 | 33.74 | 34.05 | 2,631,330 | +0.23(+0.68%) |
May 17, 2011 | 34.01 | 34.32 | 33.58 | 33.82 | 2,834,845 | -0.37(-1.07%) |
May 16, 2011 | 33.66 | 34.50 | 33.57 | 34.19 | 4,902,889 | +0.47(+1.38%) |
May 13, 2011 | 34.10 | 34.20 | 33.33 | 33.72 | 4,428,802 | -0.38(-1.10%) |
May 12, 2011 | 33.91 | 34.16 | 33.55 | 34.10 | 3,328,921 | +0.07(+0.20%) |
May 11, 2011 | 34.30 | 34.47 | 33.86 | 34.03 | 4,793,410 | -0.20(-0.59%) |
May 10, 2011 | 33.97 | 34.23 | 33.68 | 34.23 | 2,887,140 | +0.43(+1.28%) |
May 09, 2011 | 33.54 | 34.06 | 33.18 | 33.80 | 3,308,792 | +0.39(+1.17%) |
May 06, 2011 | 33.09 | 33.75 | 33.09 | 33.41 | 6,900,009 | +0.64(+1.94%) |
May 05, 2011 | 32.79 | 32.95 | 32.57 | 32.77 | 3,703,305 | -0.14(-0.42%) |
May 04, 2011 | 33.35 | 33.42 | 32.73 | 32.91 | 4,370,502 | -0.51(-1.54%) |
May 03, 2011 | 33.95 | 34.14 | 33.15 | 33.42 | 4,152,278 | -0.62(-1.82%) |
May 02, 2011 | 34.05 | 34.25 | 33.85 | 34.04 | 3,585,002 | +0.16(+0.46%) |
Apr 29, 2011 | 34.77 | 34.77 | 33.79 | 33.88 | 5,932,214 | -0.95(-2.72%) |
Apr 28, 2011 | 35.40 | 35.40 | 34.66 | 34.83 | 4,552,500 | -0.67(-1.88%) |
Apr 27, 2011 | 35.62 | 35.65 | 34.84 | 35.50 | 3,955,659 | -0.10(-0.27%) |
Apr 26, 2011 | 35.44 | 35.61 | 35.16 | 35.60 | 2,558,199 | +0.40(+1.13%) |
Apr 25, 2011 | 35.31 | 35.73 | 35.12 | 35.20 | 2,355,888 | -0.29(-0.80%) |
Apr 21, 2011 | 35.57 | 35.86 | 35.38 | 35.48 | 1,819,163 | -0.03(-0.07%) |
Apr 20, 2011 | 35.02 | 35.51 | 34.77 | 35.51 | 3,148,363 | +0.91(+2.64%) |
Apr 19, 2011 | 34.98 | 35.05 | 34.56 | 34.60 | 3,175,257 | -0.22(-0.63%) |
Apr 18, 2011 | 34.76 | 35.06 | 34.69 | 34.82 | 2,960,420 | -0.33(-0.95%) |
Apr 15, 2011 | 35.17 | 35.45 | 34.86 | 35.15 | 2,620,323 | +0.15(+0.42%) |
Apr 14, 2011 | 34.81 | 35.15 | 34.56 | 35.00 | 2,752,418 | +0.10(+0.30%) |
Apr 13, 2011 | 34.69 | 35.05 | 34.50 | 34.90 | 2,411,387 | +0.34(+0.98%) |
Apr 12, 2011 | 34.71 | 34.89 | 34.43 | 34.56 | 2,383,664 | -0.27(-0.77%) |
Apr 11, 2011 | 34.96 | 35.16 | 34.71 | 34.83 | 2,862,298 | -0.16(-0.45%) |
Apr 08, 2011 | 35.21 | 35.28 | 34.85 | 34.98 | 2,481,384 | -0.07(-0.19%) |
Apr 07, 2011 | 35.25 | 35.51 | 34.88 | 35.05 | 2,620,436 | -0.31(-0.87%) |
Apr 06, 2011 | 35.06 | 35.57 | 34.95 | 35.35 | 4,663,227 | +0.43(+1.22%) |
Apr 05, 2011 | 34.92 | 35.16 | 34.88 | 34.93 | 2,584,403 | -0.03(-0.08%) |
Apr 04, 2011 | 35.03 | 35.19 | 34.90 | 34.95 | 2,570,603 | +0.10(+0.28%) |
Apr 01, 2011 | 34.76 | 35.25 | 34.50 | 34.86 | 5,282,240 | +0.31(+0.90%) |
Mar 31, 2011 | 34.62 | 34.71 | 34.23 | 34.55 | 3,939,667 | -0.19(-0.56%) |
Mar 30, 2011 | 34.74 | 34.81 | 34.16 | 34.74 | 4,114,002 | +0.60(+1.76%) |
Mar 29, 2011 | 33.98 | 34.14 | 33.69 | 34.14 | 2,700,367 | +0.29(+0.85%) |
Mar 28, 2011 | 33.84 | 34.16 | 33.75 | 33.85 | 3,737,898 | -0.04(-0.12%) |
Mar 25, 2011 | 34.17 | 34.23 | 33.70 | 33.89 | 3,003,567 | -0.28(-0.82%) |
Mar 24, 2011 | 34.43 | 34.47 | 33.83 | 34.17 | 3,158,602 | -0.06(-0.17%) |
Mar 23, 2011 | 33.09 | 34.47 | 33.09 | 34.23 | 5,933,358 | +0.91(+2.72%) |
Mar 22, 2011 | 33.11 | 33.45 | 33.08 | 33.33 | 3,773,119 | +0.11(+0.33%) |
Mar 21, 2011 | 32.61 | 33.22 | 32.60 | 33.22 | 5,331,707 | +0.48(+1.46%) |
Mar 18, 2011 | 33.16 | 33.36 | 32.56 | 32.74 | 6,330,725 | -0.16(-0.49%) |
Mar 17, 2011 | 32.59 | 33.09 | 32.49 | 32.90 | 6,358,762 | +0.79(+2.46%) |
Mar 16, 2011 | 32.66 | 32.93 | 32.03 | 32.11 | 6,129,444 | -0.64(-1.96%) |
Mar 15, 2011 | 32.80 | 33.21 | 32.49 | 32.75 | 7,075,138 | -0.62(-1.87%) |
Mar 14, 2011 | 33.69 | 33.99 | 33.11 | 33.38 | 6,227,427 | -0.48(-1.43%) |
Mar 11, 2011 | 33.86 | 34.09 | 33.51 | 33.86 | 4,886,801 | -0.04(-0.13%) |
Mar 10, 2011 | 34.03 | 34.39 | 33.88 | 33.90 | 6,822,714 | -0.45(-1.31%) |
Mar 09, 2011 | 34.77 | 34.85 | 34.10 | 34.35 | 5,780,688 | -0.42(-1.20%) |
Mar 08, 2011 | 34.92 | 34.99 | 34.56 | 34.77 | 3,531,345 | +0.12(+0.34%) |
Mar 07, 2011 | 34.96 | 35.40 | 34.56 | 34.65 | 5,710,025 | -0.11(-0.31%) |
Mar 04, 2011 | 35.16 | 35.39 | 34.44 | 34.76 | 3,306,085 | -0.38(-1.08%) |
Mar 03, 2011 | 35.00 | 35.53 | 34.90 | 35.14 | 4,120,994 | +0.47(+1.35%) |
Mar 02, 2011 | 34.80 | 35.23 | 34.65 | 34.67 | 3,861,957 | -0.28(-0.80%) |
Mar 01, 2011 | 35.52 | 35.59 | 34.63 | 34.95 | 5,346,212 | -0.55(-1.54%) |
Feb 28, 2011 | 35.89 | 36.11 | 35.48 | 35.50 | 5,596,524 | -0.26(-0.72%) |
Feb 25, 2011 | 34.82 | 35.85 | 34.74 | 35.76 | 5,903,521 | +1.03(+2.95%) |
Feb 24, 2011 | 34.35 | 34.92 | 34.20 | 34.73 | 4,109,471 | +0.36(+1.05%) |
Feb 23, 2011 | 34.21 | 34.71 | 33.87 | 34.37 | 5,454,846 | +0.15(+0.44%) |
Feb 22, 2011 | 34.29 | 34.83 | 33.94 | 34.22 | 6,113,985 | -0.31(-0.91%) |
Feb 18, 2011 | 34.56 | 34.99 | 34.27 | 34.53 | 6,009,051 | +0.03(+0.08%) |
Feb 17, 2011 | 33.39 | 34.66 | 33.39 | 34.51 | 9,953,835 | +1.02(+3.04%) |
Feb 16, 2011 | 33.46 | 33.91 | 33.32 | 33.49 | 9,208,414 | +0.27(+0.81%) |
Feb 15, 2011 | 34.48 | 34.66 | 33.13 | 33.22 | 22,937,126 | -1.28(-3.72%) |
Feb 14, 2011 | 35.15 | 35.52 | 34.43 | 34.50 | 7,763,735 | -0.71(-2.00%) |
Feb 11, 2011 | 34.97 | 35.52 | 34.91 | 35.21 | 5,170,798 | +0.12(+0.34%) |
Feb 10, 2011 | 34.46 | 35.16 | 34.44 | 35.09 | 4,810,878 | +0.59(+1.72%) |
Feb 09, 2011 | 34.50 | 35.31 | 34.18 | 34.50 | 7,345,841 | +0.17(+0.49%) |
Feb 08, 2011 | 34.64 | 34.73 | 34.17 | 34.33 | 5,118,796 | -0.30(-0.87%) |
Feb 07, 2011 | 34.90 | 34.91 | 34.38 | 34.63 | 4,294,005 | -0.06(-0.16%) |
Feb 04, 2011 | 34.31 | 35.10 | 34.27 | 34.69 | 8,183,944 | +0.38(+1.10%) |
Feb 03, 2011 | 34.64 | 34.99 | 33.91 | 34.31 | 13,614,360 | -1.63(-4.53%) |
Feb 02, 2011 | 35.92 | 36.18 | 35.74 | 35.94 | 4,743,048 | -0.09(-0.25%) |
Feb 01, 2011 | 35.32 | 36.19 | 35.28 | 36.03 | 4,767,163 | +0.84(+2.39%) |
Jan 31, 2011 | 34.77 | 35.52 | 34.75 | 35.19 | 3,380,888 | +0.42(+1.20%) |
Jan 28, 2011 | 35.32 | 35.64 | 34.61 | 34.77 | 3,689,665 | -0.57(-1.61%) |
Jan 27, 2011 | 34.88 | 35.46 | 34.86 | 35.34 | 3,845,768 | +0.49(+1.41%) |
Jan 26, 2011 | 35.03 | 35.21 | 34.72 | 34.85 | 3,973,634 | -0.15(-0.43%) |
Jan 25, 2011 | 35.13 | 35.29 | 34.35 | 35.00 | 5,542,671 | -0.30(-0.86%) |
Jan 24, 2011 | 35.24 | 35.46 | 35.11 | 35.30 | 2,507,102 | -0.04(-0.10%) |
Jan 21, 2011 | 35.50 | 35.85 | 35.15 | 35.34 | 3,100,234 | +0.08(+0.21%) |
Jan 20, 2011 | 34.99 | 35.59 | 34.82 | 35.26 | 2,576,301 | +0.34(+0.96%) |
Jan 19, 2011 | 35.72 | 35.81 | 34.82 | 34.92 | 3,851,363 | -0.88(-2.47%) |
Jan 18, 2011 | 36.17 | 36.25 | 35.72 | 35.81 | 2,905,975 | -0.34(-0.93%) |
Jan 14, 2011 | 35.76 | 36.23 | 35.69 | 36.14 | 3,825,985 | +0.38(+1.07%) |
Jan 13, 2011 | 35.96 | 35.96 | 35.37 | 35.76 | 3,172,046 | -0.15(-0.42%) |
Jan 12, 2011 | 35.71 | 36.02 | 35.50 | 35.91 | 3,177,904 | +0.47(+1.32%) |
Jan 11, 2011 | 35.92 | 36.21 | 35.24 | 35.45 | 3,640,724 | -0.46(-1.28%) |
Jan 10, 2011 | 35.47 | 36.30 | 35.39 | 35.91 | 6,715,632 | +0.82(+2.34%) |
Jan 07, 2011 | 35.60 | 35.60 | 34.68 | 35.08 | 5,373,388 | -0.68(-1.91%) |
Jan 06, 2011 | 35.58 | 36.10 | 34.98 | 35.77 | 5,122,707 | +0.26(+0.73%) |
Jan 05, 2011 | 35.81 | 36.17 | 35.39 | 35.51 | 6,104,497 | -0.64(-1.78%) |
Jan 04, 2011 | 36.03 | 36.29 | 35.92 | 36.15 | 4,783,895 | +0.06(+0.17%) |
Jan 03, 2011 | 36.83 | 36.88 | 35.95 | 36.08 | 6,468,337 | -0.61(-1.65%) |
Dec 31, 2010 | 36.63 | 36.87 | 36.40 | 36.69 | 2,044,993 | -0.04(-0.10%) |
Dec 30, 2010 | 36.91 | 37.17 | 36.61 | 36.73 | 1,827,530 | -0.29(-0.79%) |
Dec 29, 2010 | 36.96 | 37.14 | 36.67 | 37.02 | 1,755,850 | +0.05(+0.13%) |
Dec 28, 2010 | 37.19 | 37.40 | 36.73 | 36.97 | 2,540,224 | -0.23(-0.61%) |
Dec 27, 2010 | 36.89 | 37.21 | 36.86 | 37.20 | 2,123,715 | +0.22(+0.60%) |
Dec 23, 2010 | 37.17 | 37.29 | 36.92 | 36.98 | 1,696,192 | -0.31(-0.84%) |
Dec 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 3,044,838 | +0.10(+0.28%) |
Dec 21, 2010 | 36.71 | 37.28 | 36.63 | 37.18 | 2,680,507 | +0.51(+1.38%) |
Dec 20, 2010 | 36.51 | 36.81 | 36.49 | 36.68 | 3,683,632 | +0.27(+0.74%) |
Dec 17, 2010 | 36.59 | 36.70 | 36.29 | 36.41 | 6,495,706 | -0.33(-0.88%) |
Dec 16, 2010 | 36.31 | 36.73 | 36.06 | 36.73 | 3,504,071 | +0.42(+1.17%) |
Dec 15, 2010 | 36.82 | 37.05 | 36.31 | 36.31 | 3,724,453 | -0.55(-1.50%) |
Dec 14, 2010 | 36.81 | 37.13 | 36.60 | 36.86 | 2,866,812 | +0.06(+0.16%) |
Dec 13, 2010 | 36.70 | 37.40 | 36.65 | 36.80 | 3,328,325 | +0.12(+0.33%) |
Dec 10, 2010 | 36.86 | 36.98 | 36.03 | 36.68 | 3,388,894 | -0.01(-0.04%) |
Dec 09, 2010 | 36.83 | 37.24 | 36.45 | 36.69 | 4,713,311 | +0.06(+0.17%) |
Dec 08, 2010 | 35.76 | 36.81 | 35.69 | 36.63 | 6,722,639 | +0.96(+2.68%) |
Dec 07, 2010 | 35.90 | 36.06 | 35.54 | 35.67 | 4,645,077 | +0.13(+0.37%) |
Dec 06, 2010 | 35.39 | 35.94 | 35.10 | 35.54 | 5,283,077 | +0.21(+0.58%) |
Dec 03, 2010 | 35.45 | 35.54 | 35.02 | 35.34 | 4,206,908 | -0.17(-0.47%) |
Dec 02, 2010 | 34.40 | 35.78 | 34.31 | 35.51 | 10,452,051 | +1.42(+4.15%) |
Dec 01, 2010 | 33.28 | 34.22 | 33.20 | 34.09 | 10,164,169 | +1.36(+4.16%) |
Nov 30, 2010 | 32.12 | 32.78 | 32.04 | 32.73 | 4,693,653 | +0.25(+0.76%) |
Nov 29, 2010 | 32.65 | 32.72 | 31.99 | 32.48 | 3,861,173 | -0.45(-1.36%) |
Nov 26, 2010 | 32.59 | 33.17 | 32.39 | 32.93 | 1,681,145 | +0.05(+0.15%) |
Nov 24, 2010 | 32.39 | 32.88 | 32.88 | 32.88 | 4,102,187 | +0.93(+2.90%) |
Nov 23, 2010 | 32.40 | 32.59 | 31.79 | 31.95 | 5,707,507 | -0.75(-2.28%) |
Nov 22, 2010 | 33.46 | 33.54 | 32.42 | 32.70 | 4,959,698 | -0.87(-2.59%) |
Nov 19, 2010 | 33.44 | 33.65 | 33.22 | 33.57 | 3,971,501 | +0.08(+0.24%) |
Nov 18, 2010 | 33.39 | 33.93 | 33.25 | 33.49 | 4,753,284 | +0.40(+1.22%) |
Nov 17, 2010 | 32.52 | 33.16 | 32.05 | 33.09 | 5,281,176 | +0.52(+1.59%) |
Nov 16, 2010 | 32.78 | 33.16 | 32.44 | 32.57 | 4,281,378 | -0.33(-1.00%) |
Nov 15, 2010 | 32.93 | 33.29 | 32.89 | 32.90 | 3,608,585 | +0.04(+0.11%) |
Nov 12, 2010 | 33.12 | 33.24 | 32.65 | 32.86 | 3,490,706 | -0.45(-1.35%) |
Nov 11, 2010 | 33.36 | 33.74 | 33.03 | 33.31 | 3,649,486 | -0.17(-0.52%) |
Nov 10, 2010 | 33.35 | 33.52 | 32.80 | 33.48 | 3,147,550 | +0.17(+0.51%) |
Nov 09, 2010 | 33.69 | 33.74 | 33.10 | 33.31 | 4,118,285 | -0.30(-0.89%) |
Nov 08, 2010 | 33.37 | 33.67 | 33.25 | 33.61 | 3,751,902 | +0.09(+0.27%) |
Nov 05, 2010 | 33.65 | 34.03 | 33.26 | 33.52 | 4,470,295 | -0.24(-0.70%) |
Nov 04, 2010 | 33.18 | 33.76 | 32.97 | 33.76 | 5,547,230 | +0.86(+2.60%) |
Nov 03, 2010 | 32.88 | 33.11 | 32.38 | 32.90 | 2,501,866 | +0.07(+0.22%) |
Nov 02, 2010 | 32.68 | 33.03 | 32.68 | 32.83 | 3,542,257 | +0.22(+0.68%) |
Nov 01, 2010 | 33.05 | 33.07 | 32.33 | 32.61 | 4,173,603 | -0.30(-0.91%) |
Oct 29, 2010 | 32.71 | 33.19 | 32.55 | 32.91 | 6,637,051 | +0.03(+0.09%) |
Oct 28, 2010 | 32.30 | 32.90 | 31.95 | 32.88 | 8,221,537 | +0.79(+2.46%) |
Oct 27, 2010 | 31.69 | 32.16 | 31.60 | 32.09 | 8,440,741 | -0.06(-0.19%) |
Oct 25, 2010 | 32.42 | 32.47 | 31.90 | 32.15 | 5,400,156 | -0.08(-0.25%) |
Oct 22, 2010 | 32.03 | 32.35 | 31.87 | 32.23 | 3,219,415 | +0.16(+0.51%) |
Oct 21, 2010 | 32.21 | 32.51 | 31.79 | 32.07 | 5,497,827 | +0.17(+0.52%) |
Oct 20, 2010 | 31.76 | 32.38 | 31.60 | 31.90 | 7,817,668 | +0.00(+0.00%) |
Oct 19, 2010 | 31.58 | 32.06 | 31.31 | 31.90 | 8,236,667 | -0.01(-0.04%) |
Oct 18, 2010 | 30.78 | 32.14 | 30.68 | 31.91 | 9,566,287 | +1.52(+4.99%) |
Oct 15, 2010 | 30.20 | 30.62 | 29.86 | 30.39 | 5,643,564 | +0.29(+0.97%) |
Oct 14, 2010 | 29.91 | 30.16 | 29.65 | 30.10 | 4,565,731 | +0.13(+0.44%) |
Oct 13, 2010 | 30.12 | 30.24 | 29.52 | 29.97 | 6,722,364 | -0.05(-0.15%) |
Oct 12, 2010 | 29.48 | 30.09 | 29.04 | 30.01 | 9,805,769 | +0.52(+1.77%) |
Oct 11, 2010 | 29.81 | 29.81 | 29.39 | 29.49 | 3,715,868 | -0.32(-1.07%) |
Oct 08, 2010 | 29.95 | 29.95 | 29.60 | 29.81 | 3,954,303 | -0.17(-0.56%) |
Oct 07, 2010 | 30.44 | 30.66 | 29.91 | 29.98 | 3,468,746 | -0.38(-1.26%) |
Oct 06, 2010 | 30.53 | 30.78 | 30.15 | 30.36 | 3,417,626 | -0.04(-0.15%) |
Oct 05, 2010 | 29.81 | 30.64 | 29.34 | 30.41 | 6,205,421 | +0.88(+2.97%) |
Oct 04, 2010 | 29.49 | 29.92 | 29.31 | 29.53 | 3,662,522 | -0.01(-0.04%) |