Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.71 | 59.46 | 56.41 | 56.48 | 3,207,133 | -1.46(-2.52%) |
Oct 28, 2011 | 57.00 | 58.50 | 56.56 | 57.94 | 2,237,808 | +0.36(+0.63%) |
Oct 27, 2011 | 55.72 | 58.44 | 54.92 | 57.58 | 4,757,241 | +4.42(+8.31%) |
Oct 26, 2011 | 52.41 | 53.93 | 51.15 | 53.16 | 3,318,963 | +1.41(+2.72%) |
Oct 25, 2011 | 53.10 | 53.89 | 51.70 | 51.75 | 2,157,248 | -2.14(-3.97%) |
Oct 24, 2011 | 50.49 | 54.41 | 50.33 | 53.89 | 3,211,169 | +3.79(+7.56%) |
Oct 21, 2011 | 51.07 | 51.78 | 49.66 | 50.10 | 2,303,892 | -0.08(-0.16%) |
Oct 20, 2011 | 50.07 | 50.91 | 48.74 | 50.18 | 2,013,796 | -0.04(-0.08%) |
Oct 19, 2011 | 51.65 | 52.38 | 49.99 | 50.22 | 1,967,809 | -1.20(-2.33%) |
Oct 18, 2011 | 52.26 | 52.31 | 49.27 | 51.42 | 4,078,365 | -1.11(-2.11%) |
Oct 17, 2011 | 53.75 | 54.16 | 52.36 | 52.53 | 2,669,905 | -1.71(-3.15%) |
Oct 14, 2011 | 54.34 | 54.85 | 52.77 | 54.24 | 1,764,138 | +1.28(+2.42%) |
Oct 13, 2011 | 52.99 | 53.23 | 51.79 | 52.96 | 1,982,594 | -0.25(-0.47%) |
Oct 12, 2011 | 53.78 | 55.00 | 53.12 | 53.21 | 2,670,251 | +0.03(+0.06%) |
Oct 11, 2011 | 52.55 | 53.90 | 52.21 | 53.18 | 2,316,606 | -0.35(-0.65%) |
Oct 10, 2011 | 52.18 | 53.85 | 51.75 | 53.53 | 2,803,791 | +2.59(+5.08%) |
Oct 07, 2011 | 52.55 | 52.58 | 50.00 | 50.94 | 3,753,561 | -1.23(-2.36%) |
Oct 06, 2011 | 51.89 | 52.61 | 49.68 | 52.17 | 3,737,786 | +1.97(+3.92%) |
Oct 05, 2011 | 47.41 | 50.27 | 46.32 | 50.20 | 4,644,331 | +2.63(+5.53%) |
Oct 04, 2011 | 43.93 | 47.75 | 42.18 | 47.57 | 6,080,967 | +2.77(+6.18%) |
Oct 03, 2011 | 48.00 | 49.00 | 44.71 | 44.80 | 5,213,772 | -3.89(-7.99%) |
Sep 30, 2011 | 50.44 | 51.43 | 48.50 | 48.69 | 3,993,382 | -3.22(-6.20%) |
Sep 29, 2011 | 54.46 | 54.91 | 49.87 | 51.91 | 4,310,374 | -1.36(-2.55%) |
Sep 28, 2011 | 55.97 | 56.95 | 52.92 | 53.27 | 3,520,988 | -2.60(-4.65%) |
Sep 27, 2011 | 57.00 | 57.99 | 55.35 | 55.87 | 2,957,019 | +0.19(+0.34%) |
Sep 26, 2011 | 55.29 | 55.86 | 52.27 | 55.68 | 4,300,615 | -0.09(-0.16%) |
Sep 23, 2011 | 53.63 | 56.17 | 53.40 | 55.77 | 3,174,799 | +1.54(+2.84%) |
Sep 22, 2011 | 54.68 | 56.29 | 53.27 | 54.23 | 4,068,097 | -2.68(-4.71%) |
Sep 21, 2011 | 59.14 | 60.16 | 56.80 | 56.91 | 4,298,824 | -2.10(-3.56%) |
Sep 20, 2011 | 60.91 | 61.80 | 58.75 | 59.01 | 4,338,983 | -1.70(-2.80%) |
Sep 19, 2011 | 56.26 | 61.00 | 55.90 | 60.71 | 5,497,858 | +2.95(+5.11%) |
Sep 16, 2011 | 58.25 | 58.70 | 56.87 | 57.76 | 2,678,626 | -0.80(-1.37%) |
Sep 15, 2011 | 58.75 | 59.44 | 57.71 | 58.56 | 3,132,452 | +0.19(+0.33%) |
Sep 14, 2011 | 57.75 | 59.16 | 56.68 | 58.37 | 3,436,258 | +1.12(+1.96%) |
Sep 13, 2011 | 55.53 | 57.45 | 54.79 | 57.25 | 3,696,555 | +2.12(+3.85%) |
Sep 12, 2011 | 53.24 | 56.38 | 52.81 | 55.13 | 4,540,951 | +0.07(+0.13%) |
Sep 09, 2011 | 55.29 | 55.49 | 53.20 | 55.06 | 11,561,181 | -2.63(-4.56%) |
Sep 08, 2011 | 56.34 | 58.60 | 56.16 | 57.69 | 6,468,568 | +1.04(+1.84%) |
Sep 07, 2011 | 55.71 | 57.10 | 54.55 | 56.65 | 4,710,806 | +2.54(+4.69%) |
Sep 06, 2011 | 51.44 | 54.16 | 51.00 | 54.11 | 2,714,403 | +0.96(+1.81%) |
Sep 02, 2011 | 53.02 | 54.48 | 52.06 | 53.15 | 2,555,360 | -1.38(-2.53%) |
Sep 01, 2011 | 54.63 | 56.45 | 54.05 | 54.53 | 2,313,826 | -0.20(-0.37%) |
Aug 31, 2011 | 57.10 | 57.90 | 53.58 | 54.73 | 4,036,236 | -1.34(-2.39%) |
Aug 30, 2011 | 54.58 | 56.45 | 54.30 | 56.07 | 3,071,634 | +0.83(+1.50%) |
Aug 29, 2011 | 54.05 | 55.35 | 53.55 | 55.24 | 3,386,190 | +2.93(+5.60%) |
Aug 26, 2011 | 48.77 | 52.71 | 48.00 | 52.31 | 3,676,059 | +3.19(+6.49%) |
Aug 25, 2011 | 51.75 | 52.30 | 48.94 | 49.12 | 2,675,315 | -1.82(-3.57%) |
Aug 24, 2011 | 51.15 | 52.84 | 49.61 | 50.94 | 4,155,832 | +0.32(+0.63%) |
Aug 23, 2011 | 46.14 | 51.25 | 45.33 | 50.62 | 4,798,549 | +5.17(+11.38%) |
Aug 22, 2011 | 47.06 | 47.59 | 44.27 | 45.45 | 4,735,139 | -0.55(-1.20%) |
Aug 19, 2011 | 47.00 | 49.77 | 45.61 | 46.00 | 4,238,311 | -2.00(-4.17%) |
Aug 18, 2011 | 49.94 | 50.05 | 47.23 | 48.00 | 4,649,345 | -4.57(-8.69%) |
Aug 17, 2011 | 55.37 | 56.00 | 51.92 | 52.57 | 3,367,173 | -1.67(-3.08%) |
Aug 16, 2011 | 57.75 | 57.76 | 54.09 | 54.24 | 4,094,353 | -4.33(-7.39%) |
Aug 15, 2011 | 59.43 | 59.75 | 57.17 | 58.57 | 3,629,419 | +0.42(+0.72%) |
Aug 12, 2011 | 55.50 | 58.72 | 55.18 | 58.15 | 4,669,969 | +4.32(+8.03%) |
Aug 11, 2011 | 51.70 | 54.86 | 51.25 | 53.83 | 3,466,405 | +2.50(+4.87%) |
Aug 10, 2011 | 50.03 | 53.35 | 47.74 | 51.33 | 4,518,853 | +0.89(+1.76%) |
Aug 09, 2011 | 50.52 | 51.19 | 47.16 | 50.44 | 5,619,578 | +1.68(+3.45%) |
Aug 08, 2011 | 50.00 | 51.45 | 47.90 | 48.76 | 5,342,008 | -4.81(-8.98%) |
Aug 05, 2011 | 57.17 | 57.41 | 51.00 | 53.57 | 8,115,948 | -2.42(-4.32%) |
Aug 04, 2011 | 59.62 | 59.99 | 55.91 | 55.99 | 4,175,392 | -4.48(-7.41%) |
Aug 03, 2011 | 59.59 | 60.49 | 57.24 | 60.47 | 3,059,564 | +1.18(+1.99%) |
Aug 02, 2011 | 61.88 | 62.70 | 59.17 | 59.29 | 2,943,321 | -2.86(-4.60%) |
Aug 01, 2011 | 62.62 | 62.75 | 60.38 | 62.15 | 2,603,757 | +1.61(+2.66%) |
Jul 29, 2011 | 60.43 | 61.21 | 58.53 | 60.54 | 2,233,955 | -1.14(-1.85%) |
Jul 28, 2011 | 61.04 | 63.14 | 61.02 | 61.68 | 2,380,008 | +0.68(+1.11%) |
Jul 27, 2011 | 62.31 | 62.45 | 60.39 | 61.00 | 2,702,845 | -1.86(-2.96%) |
Jul 26, 2011 | 61.85 | 63.16 | 61.11 | 62.86 | 2,089,463 | +0.96(+1.55%) |
Jul 25, 2011 | 62.78 | 63.00 | 61.74 | 61.90 | 2,065,218 | -1.54(-2.43%) |
Jul 22, 2011 | 63.60 | 63.84 | 62.58 | 63.44 | 1,589,776 | +0.43(+0.68%) |
Jul 21, 2011 | 64.18 | 64.20 | 62.30 | 63.01 | 2,166,701 | -0.75(-1.18%) |
Jul 20, 2011 | 64.06 | 64.49 | 63.15 | 63.76 | 2,514,137 | +0.25(+0.39%) |
Jul 19, 2011 | 61.40 | 63.96 | 60.87 | 63.51 | 3,664,553 | +3.03(+5.01%) |
Jul 18, 2011 | 60.38 | 61.00 | 59.73 | 60.48 | 2,084,475 | -0.06(-0.10%) |
Jul 15, 2011 | 60.75 | 60.78 | 59.52 | 60.54 | 2,764,870 | +0.80(+1.34%) |
Jul 14, 2011 | 61.91 | 62.19 | 59.29 | 59.74 | 3,925,977 | -0.90(-1.48%) |
Jul 13, 2011 | 60.90 | 62.86 | 60.26 | 60.64 | 4,339,477 | +0.72(+1.20%) |
Jul 12, 2011 | 58.74 | 60.70 | 58.60 | 59.92 | 3,497,471 | +1.03(+1.75%) |
Jul 11, 2011 | 59.41 | 60.28 | 58.30 | 58.89 | 12,240,000 | -1.23(-2.05%) |
Jul 08, 2011 | 59.76 | 60.49 | 58.95 | 60.12 | 4,925,096 | -0.73(-1.19%) |
Jul 07, 2011 | 61.40 | 61.92 | 60.17 | 60.85 | 4,621,990 | +0.17(+0.28%) |
Jul 06, 2011 | 59.30 | 60.88 | 59.05 | 60.68 | 4,481,344 | +1.30(+2.20%) |
Jul 05, 2011 | 58.00 | 59.94 | 57.73 | 59.38 | 4,645,662 | +1.56(+2.71%) |
Jul 01, 2011 | 55.91 | 57.97 | 55.58 | 57.81 | 3,110,438 | +1.90(+3.40%) |
Jun 30, 2011 | 55.02 | 56.62 | 54.87 | 55.91 | 3,916,644 | +0.07(+0.13%) |
Jun 29, 2011 | 57.06 | 57.10 | 55.58 | 55.84 | 3,937,088 | -0.71(-1.26%) |
Jun 28, 2011 | 54.84 | 56.75 | 54.78 | 56.55 | 4,838,096 | +2.26(+4.16%) |
Jun 27, 2011 | 52.00 | 54.49 | 51.08 | 54.29 | 4,654,146 | +2.10(+4.02%) |
Jun 24, 2011 | 53.21 | 53.24 | 51.64 | 52.19 | 4,462,296 | -1.16(-2.17%) |
Jun 23, 2011 | 50.09 | 53.38 | 49.55 | 53.35 | 6,335,062 | +2.66(+5.26%) |
Jun 22, 2011 | 51.34 | 52.46 | 50.65 | 50.69 | 4,150,738 | -0.72(-1.40%) |
Jun 21, 2011 | 49.36 | 51.73 | 49.22 | 51.41 | 6,476,290 | +2.53(+5.18%) |
Jun 20, 2011 | 48.73 | 48.94 | 46.37 | 48.88 | 4,290,654 | +2.19(+4.68%) |
Jun 17, 2011 | 46.10 | 47.00 | 45.84 | 46.69 | 3,997,502 | +1.20(+2.64%) |
Jun 16, 2011 | 45.70 | 45.88 | 44.55 | 45.49 | 3,436,226 | -0.17(-0.38%) |
Jun 15, 2011 | 45.40 | 46.80 | 45.15 | 45.66 | 4,096,078 | -0.09(-0.19%) |
Jun 14, 2011 | 44.59 | 45.81 | 44.41 | 45.75 | 3,745,784 | +1.80(+4.10%) |
Jun 13, 2011 | 45.48 | 45.75 | 43.20 | 43.95 | 6,392,656 | -1.02(-2.27%) |
Jun 10, 2011 | 46.10 | 46.62 | 44.52 | 44.97 | 13,449,260 | +1.90(+4.41%) |
Jun 09, 2011 | 42.78 | 43.47 | 42.03 | 43.07 | 4,899,544 | +0.90(+2.13%) |
Jun 08, 2011 | 41.55 | 42.84 | 41.41 | 42.17 | 4,352,376 | +0.62(+1.50%) |
Jun 07, 2011 | 42.27 | 42.59 | 41.18 | 41.55 | 5,223,184 | -0.39(-0.93%) |
Jun 06, 2011 | 43.34 | 43.70 | 41.78 | 41.94 | 4,550,296 | -1.39(-3.22%) |
Jun 03, 2011 | 42.84 | 44.48 | 42.80 | 43.33 | 3,137,478 | -5.29(-10.87%) |
May 24, 2011 | 48.71 | 48.95 | 47.95 | 48.62 | 2,769,348 | +0.36(+0.75%) |
May 23, 2011 | 47.10 | 48.62 | 47.01 | 48.26 | 2,503,144 | +0.11(+0.23%) |
May 20, 2011 | 48.24 | 48.40 | 47.52 | 48.15 | 2,379,684 | -0.47(-0.98%) |
May 19, 2011 | 49.50 | 49.50 | 48.26 | 48.62 | 2,148,590 | -0.46(-0.93%) |
May 18, 2011 | 47.62 | 49.12 | 47.53 | 49.08 | 2,356,294 | +1.65(+3.48%) |
May 17, 2011 | 46.56 | 47.49 | 46.12 | 47.42 | 2,875,812 | +0.39(+0.83%) |
May 16, 2011 | 47.72 | 47.72 | 46.65 | 47.03 | 2,173,070 | -0.58(-1.22%) |
May 13, 2011 | 48.55 | 48.55 | 47.48 | 47.62 | 2,316,020 | -0.91(-1.87%) |
May 12, 2011 | 48.00 | 49.00 | 47.34 | 48.52 | 1,737,740 | +0.19(+0.38%) |
May 11, 2011 | 49.42 | 49.59 | 47.58 | 48.34 | 2,281,366 | -1.11(-2.24%) |
May 10, 2011 | 49.70 | 50.57 | 48.78 | 49.45 | 2,587,890 | -0.05(-0.10%) |
May 09, 2011 | 47.70 | 49.50 | 47.06 | 49.49 | 2,917,428 | +2.02(+4.25%) |
May 06, 2011 | 47.86 | 48.47 | 47.03 | 47.48 | 1,893,090 | +0.48(+1.02%) |
May 05, 2011 | 45.96 | 47.99 | 45.76 | 46.99 | 2,865,180 | +0.38(+0.82%) |
May 04, 2011 | 46.41 | 47.47 | 45.09 | 46.62 | 3,461,286 | -0.03(-0.08%) |
May 03, 2011 | 47.79 | 47.79 | 46.08 | 46.65 | 5,049,046 | -1.52(-3.17%) |
May 02, 2011 | 48.06 | 50.32 | 48.00 | 48.17 | 3,887,940 | -1.85(-3.70%) |
Apr 29, 2011 | 49.51 | 50.34 | 49.30 | 50.02 | 2,003,182 | +0.36(+0.72%) |
Apr 28, 2011 | 50.09 | 50.95 | 49.51 | 49.66 | 2,544,888 | -0.58(-1.14%) |
Apr 27, 2011 | 48.97 | 50.43 | 48.60 | 50.24 | 3,700,282 | +0.93(+1.89%) |
Apr 26, 2011 | 50.13 | 50.84 | 49.14 | 49.31 | 3,292,522 | -1.38(-2.72%) |
Apr 25, 2011 | 50.77 | 51.27 | 50.05 | 50.69 | 1,778,754 | -0.40(-0.77%) |
Apr 21, 2011 | 49.73 | 51.41 | 49.62 | 51.09 | 3,478,166 | +1.22(+2.45%) |
Apr 20, 2011 | 50.98 | 50.99 | 49.40 | 49.87 | 4,591,846 | -0.27(-0.53%) |
Apr 19, 2011 | 48.68 | 50.70 | 48.59 | 50.13 | 8,635,208 | +1.70(+3.51%) |
Apr 18, 2011 | 45.97 | 48.50 | 45.83 | 48.43 | 6,166,080 | +1.79(+3.84%) |
Apr 15, 2011 | 45.76 | 46.97 | 45.74 | 46.64 | 3,002,552 | +0.63(+1.36%) |
Apr 14, 2011 | 45.77 | 46.19 | 45.27 | 46.01 | 2,920,718 | -0.04(-0.09%) |
Apr 13, 2011 | 45.16 | 46.18 | 44.90 | 46.05 | 3,186,004 | +1.41(+3.15%) |
Apr 12, 2011 | 43.60 | 45.07 | 43.23 | 44.65 | 3,978,870 | +0.30(+0.67%) |
Apr 11, 2011 | 45.31 | 45.46 | 44.03 | 44.35 | 3,119,884 | -0.79(-1.74%) |
Apr 08, 2011 | 45.99 | 46.28 | 44.81 | 45.14 | 3,303,118 | -0.62(-1.34%) |
Apr 07, 2011 | 45.58 | 46.05 | 44.61 | 45.76 | 5,599,236 | -0.28(-0.62%) |
Apr 06, 2011 | 47.09 | 47.49 | 45.36 | 46.04 | 4,675,722 | -0.70(-1.51%) |
Apr 05, 2011 | 45.48 | 47.15 | 45.36 | 46.74 | 5,595,812 | +1.27(+2.80%) |
Apr 04, 2011 | 45.03 | 45.50 | 44.50 | 45.47 | 3,386,630 | +0.91(+2.03%) |
Apr 01, 2011 | 44.84 | 45.47 | 44.27 | 44.56 | 3,798,998 | +0.04(+0.09%) |
Mar 31, 2011 | 44.85 | 44.85 | 44.08 | 44.52 | 4,086,980 | -0.40(-0.88%) |
Mar 30, 2011 | 44.92 | 45.48 | 44.60 | 44.92 | 6,077,110 | +0.34(+0.75%) |
Mar 29, 2011 | 43.52 | 44.62 | 43.05 | 44.59 | 11,786,238 | +1.95(+4.57%) |
Mar 28, 2011 | 39.77 | 43.00 | 39.73 | 42.63 | 12,018,000 | +3.31(+8.43%) |
Mar 25, 2011 | 39.55 | 40.03 | 39.25 | 39.32 | 3,794,360 | -0.09(-0.22%) |
Mar 24, 2011 | 40.00 | 40.48 | 39.38 | 39.41 | 3,738,500 | -0.23(-0.59%) |
Mar 23, 2011 | 38.65 | 39.88 | 38.20 | 39.64 | 3,528,726 | +1.04(+2.68%) |
Mar 22, 2011 | 38.38 | 38.91 | 38.18 | 38.60 | 2,804,564 | +0.16(+0.43%) |
Mar 21, 2011 | 38.05 | 38.67 | 37.51 | 38.44 | 4,190,522 | +0.66(+1.75%) |
Mar 18, 2011 | 38.70 | 38.95 | 37.40 | 37.78 | 5,637,346 | -0.40(-1.06%) |
Mar 17, 2011 | 38.66 | 40.38 | 37.27 | 38.18 | 15,764,948 | -1.49(-3.76%) |
Mar 16, 2011 | 40.29 | 40.66 | 38.73 | 39.67 | 5,955,888 | +0.11(+0.28%) |
Mar 15, 2011 | 37.79 | 39.93 | 37.30 | 39.56 | 4,311,896 | +0.45(+1.14%) |
Mar 14, 2011 | 38.87 | 39.87 | 38.32 | 39.12 | 4,597,950 | +0.87(+2.27%) |
Mar 11, 2011 | 36.88 | 38.45 | 36.80 | 38.25 | 2,598,274 | +0.89(+2.38%) |
Mar 10, 2011 | 37.41 | 37.74 | 36.51 | 37.36 | 3,052,060 | -0.66(-1.75%) |
Mar 09, 2011 | 37.92 | 38.67 | 37.02 | 38.02 | 2,516,084 | +0.39(+1.05%) |
Mar 08, 2011 | 37.28 | 37.97 | 36.78 | 37.63 | 2,270,078 | +0.04(+0.11%) |
Mar 07, 2011 | 38.99 | 39.30 | 36.68 | 37.59 | 3,772,098 | -1.04(-2.69%) |
Mar 04, 2011 | 38.23 | 38.75 | 37.76 | 38.63 | 3,193,190 | +0.80(+2.11%) |
Mar 03, 2011 | 37.63 | 38.16 | 37.13 | 37.83 | 2,853,666 | +0.98(+2.66%) |
Mar 02, 2011 | 36.54 | 37.65 | 36.34 | 36.85 | 3,860,090 | -0.05(-0.14%) |
Mar 01, 2011 | 38.77 | 38.94 | 36.41 | 36.90 | 5,501,142 | -1.90(-4.88%) |
Feb 28, 2011 | 39.14 | 39.25 | 38.17 | 38.80 | 5,289,462 | +0.38(+0.99%) |
Feb 25, 2011 | 38.48 | 39.33 | 38.17 | 38.41 | 3,312,476 | +0.33(+0.87%) |
Feb 24, 2011 | 37.35 | 38.41 | 36.82 | 38.09 | 4,698,876 | -0.55(-1.42%) |
Feb 23, 2011 | 39.05 | 39.45 | 36.80 | 38.63 | 6,090,276 | -0.93(-2.34%) |
Feb 22, 2011 | 40.17 | 40.70 | 39.40 | 39.56 | 3,981,092 | -1.50(-3.65%) |
Feb 18, 2011 | 41.62 | 41.62 | 40.84 | 41.06 | 1,986,366 | -0.16(-0.39%) |
Feb 17, 2011 | 41.37 | 41.85 | 40.90 | 41.22 | 2,008,966 | -0.08(-0.19%) |
Feb 16, 2011 | 41.25 | 41.47 | 40.77 | 41.30 | 2,458,540 | +0.53(+1.31%) |
Feb 15, 2011 | 41.66 | 41.66 | 40.66 | 40.77 | 3,120,582 | -1.09(-2.59%) |
Feb 14, 2011 | 42.15 | 42.40 | 41.62 | 41.85 | 3,329,000 | -0.30(-0.72%) |
Feb 11, 2011 | 41.38 | 42.64 | 41.12 | 42.16 | 4,571,424 | +0.77(+1.86%) |
Feb 10, 2011 | 40.35 | 41.59 | 40.20 | 41.38 | 4,408,526 | +0.63(+1.56%) |
Feb 09, 2011 | 40.26 | 41.43 | 40.15 | 40.75 | 5,552,940 | +0.30(+0.75%) |
Feb 08, 2011 | 39.84 | 40.48 | 39.51 | 40.45 | 6,524,522 | +1.25(+3.19%) |
Feb 07, 2011 | 39.03 | 39.55 | 38.75 | 39.20 | 4,382,710 | +0.72(+1.86%) |
Feb 04, 2011 | 36.21 | 38.67 | 36.04 | 38.48 | 8,550,434 | +2.47(+6.87%) |
Feb 03, 2011 | 35.88 | 37.00 | 35.66 | 36.01 | 3,818,510 | +0.05(+0.14%) |
Feb 02, 2011 | 36.65 | 36.74 | 35.62 | 35.95 | 3,186,304 | -0.65(-1.76%) |
Feb 01, 2011 | 34.79 | 36.90 | 34.63 | 36.60 | 7,084,398 | +2.26(+6.58%) |
Jan 31, 2011 | 34.45 | 34.84 | 34.02 | 34.34 | 1,582,014 | +0.04(+0.10%) |
Jan 28, 2011 | 35.16 | 35.62 | 34.01 | 34.30 | 2,927,406 | -0.84(-2.40%) |
Jan 27, 2011 | 34.17 | 35.23 | 34.08 | 35.15 | 2,638,396 | +1.09(+3.22%) |
Jan 26, 2011 | 33.55 | 34.20 | 32.78 | 34.05 | 2,891,060 | +0.52(+1.54%) |
Jan 25, 2011 | 33.78 | 33.94 | 33.23 | 33.54 | 2,605,502 | -0.45(-1.31%) |
Jan 24, 2011 | 33.72 | 34.33 | 33.57 | 33.98 | 2,672,272 | +0.51(+1.52%) |
Jan 21, 2011 | 34.49 | 34.62 | 33.35 | 33.48 | 2,651,560 | -0.50(-1.47%) |
Jan 20, 2011 | 33.77 | 34.92 | 33.69 | 33.98 | 4,033,066 | -0.18(-0.53%) |
Jan 19, 2011 | 35.09 | 35.56 | 34.05 | 34.16 | 3,898,228 | -1.33(-3.75%) |
Jan 18, 2011 | 35.95 | 36.16 | 34.95 | 35.48 | 2,599,166 | -0.42(-1.17%) |
Jan 14, 2011 | 35.82 | 36.29 | 35.39 | 35.91 | 2,579,146 | +0.02(+0.07%) |
Jan 13, 2011 | 36.26 | 36.34 | 35.34 | 35.88 | 4,421,298 | -0.54(-1.50%) |
Jan 12, 2011 | 36.28 | 36.87 | 35.78 | 36.42 | 12,725,888 | +2.80(+8.34%) |
Jan 11, 2011 | 34.45 | 34.74 | 33.38 | 33.62 | 3,585,106 | -0.58(-1.70%) |
Jan 10, 2011 | 33.74 | 34.70 | 33.17 | 34.20 | 3,479,250 | +0.70(+2.09%) |
Jan 07, 2011 | 33.45 | 33.85 | 32.98 | 33.50 | 2,337,594 | +0.01(+0.01%) |
Jan 06, 2011 | 34.00 | 34.00 | 33.25 | 33.49 | 3,696,740 | -0.75(-2.19%) |
Jan 05, 2011 | 33.58 | 34.65 | 32.65 | 34.24 | 5,022,252 | +0.64(+1.92%) |
Jan 04, 2011 | 35.79 | 35.87 | 33.38 | 33.60 | 7,062,836 | -2.19(-6.12%) |
Jan 03, 2011 | 34.70 | 36.01 | 34.27 | 35.79 | 4,536,864 | +1.58(+4.62%) |
Dec 31, 2010 | 34.76 | 34.76 | 34.03 | 34.21 | 2,088,578 | -0.56(-1.62%) |
Dec 30, 2010 | 34.24 | 34.96 | 34.17 | 34.77 | 2,548,600 | +0.39(+1.13%) |
Dec 29, 2010 | 34.84 | 35.17 | 34.05 | 34.38 | 3,379,730 | -0.06(-0.17%) |
Dec 28, 2010 | 36.09 | 36.10 | 34.31 | 34.45 | 3,402,332 | -1.41(-3.95%) |
Dec 27, 2010 | 35.41 | 36.03 | 35.02 | 35.86 | 1,511,148 | +0.27(+0.74%) |
Dec 23, 2010 | 35.90 | 36.24 | 35.45 | 35.59 | 1,811,546 | -0.26(-0.71%) |
Dec 22, 2010 | 36.72 | 36.72 | 35.55 | 35.85 | 2,476,122 | -0.91(-2.46%) |
Dec 21, 2010 | 36.79 | 36.91 | 35.95 | 36.76 | 2,461,610 | +0.17(+0.46%) |
Dec 20, 2010 | 37.30 | 37.30 | 35.81 | 36.59 | 3,030,820 | -0.06(-0.16%) |
Dec 17, 2010 | 35.38 | 36.92 | 34.91 | 36.65 | 4,043,784 | +1.43(+4.05%) |
Dec 16, 2010 | 34.69 | 35.55 | 34.07 | 35.22 | 3,283,534 | +0.90(+2.62%) |
Dec 15, 2010 | 34.47 | 35.04 | 33.81 | 34.32 | 6,207,064 | +0.42(+1.24%) |
Dec 14, 2010 | 34.60 | 35.12 | 33.62 | 33.90 | 5,178,258 | -1.04(-2.96%) |
Dec 13, 2010 | 35.33 | 36.74 | 34.87 | 34.94 | 15,194,774 | +0.59(+1.70%) |
Dec 10, 2010 | 32.73 | 34.62 | 32.30 | 34.35 | 11,659,730 | +2.57(+8.09%) |
Dec 09, 2010 | 30.93 | 33.33 | 30.91 | 31.78 | 21,477,770 | +3.93(+14.11%) |
Dec 08, 2010 | 27.73 | 27.88 | 27.29 | 27.85 | 5,343,684 | +0.39(+1.40%) |
Dec 07, 2010 | 27.98 | 28.06 | 27.21 | 27.46 | 2,866,828 | -0.16(-0.60%) |
Dec 06, 2010 | 26.93 | 27.81 | 26.79 | 27.63 | 2,905,616 | +0.94(+3.52%) |
Dec 03, 2010 | 26.55 | 26.95 | 25.82 | 26.69 | 3,156,040 | +0.01(+0.02%) |
Dec 02, 2010 | 27.29 | 27.42 | 26.56 | 26.68 | 2,193,214 | -0.42(-1.53%) |
Dec 01, 2010 | 27.09 | 27.43 | 27.00 | 27.10 | 1,811,350 | +0.29(+1.08%) |
Nov 30, 2010 | 26.46 | 27.08 | 26.41 | 26.81 | 1,473,936 | +0.02(+0.07%) |
Nov 29, 2010 | 27.09 | 27.09 | 26.40 | 26.79 | 1,434,022 | -0.02(-0.06%) |
Nov 26, 2010 | 26.77 | 27.00 | 26.68 | 26.80 | 1,067,502 | -0.14(-0.50%) |
Nov 24, 2010 | 26.82 | 26.94 | 26.94 | 26.94 | 1,544,326 | +0.23(+0.84%) |
Nov 23, 2010 | 26.45 | 27.39 | 26.18 | 26.71 | 3,137,334 | +0.09(+0.34%) |
Nov 22, 2010 | 25.48 | 26.71 | 25.30 | 26.62 | 3,938,106 | +1.32(+5.24%) |
Nov 19, 2010 | 24.14 | 25.43 | 23.95 | 25.30 | 3,597,148 | +1.09(+4.48%) |
Nov 18, 2010 | 23.79 | 24.33 | 23.69 | 24.21 | 2,125,576 | +0.68(+2.87%) |
Nov 17, 2010 | 23.57 | 24.14 | 23.20 | 23.54 | 2,026,736 | +0.00(+0.00%) |
Nov 16, 2010 | 23.16 | 23.67 | 22.73 | 23.54 | 2,046,866 | +0.19(+0.81%) |
Nov 15, 2010 | 23.71 | 23.93 | 23.32 | 23.35 | 1,265,594 | -0.36(-1.52%) |
Nov 12, 2010 | 23.89 | 24.11 | 23.39 | 23.71 | 1,527,596 | -0.45(-1.84%) |
Nov 11, 2010 | 24.02 | 24.38 | 23.75 | 24.16 | 1,061,648 | -0.04(-0.14%) |
Nov 10, 2010 | 24.23 | 24.43 | 23.62 | 24.19 | 2,692,242 | +0.10(+0.42%) |
Nov 09, 2010 | 24.88 | 24.88 | 23.91 | 24.09 | 2,356,672 | -0.68(-2.76%) |
Nov 08, 2010 | 24.02 | 24.87 | 24.02 | 24.77 | 3,482,476 | +0.73(+3.04%) |
Nov 05, 2010 | 22.45 | 24.11 | 22.43 | 24.05 | 5,718,750 | +1.55(+6.87%) |
Nov 04, 2010 | 22.75 | 22.75 | 22.25 | 22.50 | 1,391,400 | +0.18(+0.83%) |
Nov 03, 2010 | 22.37 | 22.60 | 21.96 | 22.32 | 892,132 | -0.06(-0.29%) |
Nov 02, 2010 | 22.64 | 22.89 | 22.30 | 22.38 | 994,486 | +0.02(+0.09%) |