Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.30 | 35.46 | 34.74 | 35.26 | 36,286,560 | +1.93(+5.79%) |
Nov 29, 2011 | 33.42 | 34.07 | 33.20 | 33.33 | 31,965,492 | -0.36(-1.06%) |
Nov 28, 2011 | 33.52 | 33.76 | 33.37 | 33.69 | 34,534,732 | +1.25(+3.85%) |
Nov 25, 2011 | 32.50 | 32.96 | 32.26 | 32.44 | 18,188,246 | -0.41(-1.25%) |
Nov 23, 2011 | 33.44 | 33.44 | 32.68 | 32.85 | 23,768,896 | -1.29(-3.78%) |
Nov 22, 2011 | 34.35 | 34.64 | 33.75 | 34.14 | 21,862,226 | -0.38(-1.09%) |
Nov 21, 2011 | 34.47 | 34.72 | 33.85 | 34.52 | 28,714,548 | -0.76(-2.15%) |
Nov 18, 2011 | 35.61 | 35.62 | 34.95 | 35.27 | 22,301,470 | -0.08(-0.24%) |
Nov 17, 2011 | 36.34 | 36.52 | 35.13 | 35.36 | 32,029,924 | -0.74(-2.05%) |
Nov 16, 2011 | 36.13 | 36.82 | 36.02 | 36.10 | 17,563,114 | -0.55(-1.50%) |
Nov 15, 2011 | 36.27 | 36.95 | 36.10 | 36.65 | 14,196,905 | +0.20(+0.54%) |
Nov 14, 2011 | 36.61 | 36.68 | 36.20 | 36.45 | 19,147,312 | -0.44(-1.20%) |
Nov 11, 2011 | 36.62 | 37.17 | 36.56 | 36.89 | 17,182,106 | +0.81(+2.25%) |
Nov 10, 2011 | 36.62 | 36.70 | 35.76 | 36.08 | 22,014,044 | +0.24(+0.68%) |
Nov 09, 2011 | 36.47 | 36.61 | 35.63 | 35.84 | 29,677,772 | -1.94(-5.14%) |
Nov 08, 2011 | 37.43 | 37.80 | 37.03 | 37.78 | 20,412,276 | +0.45(+1.20%) |
Nov 07, 2011 | 37.27 | 37.56 | 37.09 | 37.33 | 20,048,554 | +0.27(+0.74%) |
Nov 04, 2011 | 36.79 | 37.17 | 36.27 | 37.05 | 17,809,476 | +0.04(+0.10%) |
Nov 03, 2011 | 37.26 | 37.28 | 36.63 | 37.02 | 26,039,240 | +0.11(+0.29%) |
Nov 02, 2011 | 36.90 | 37.26 | 36.52 | 36.91 | 21,660,614 | +0.73(+2.03%) |
Nov 01, 2011 | 35.29 | 36.55 | 35.17 | 36.18 | 50,407,084 | -1.08(-2.90%) |
Oct 31, 2011 | 37.95 | 38.00 | 37.23 | 37.26 | 26,110,328 | -1.28(-3.32%) |
Oct 28, 2011 | 37.44 | 38.55 | 37.41 | 38.54 | 34,292,408 | +0.82(+2.17%) |
Oct 27, 2011 | 37.36 | 38.31 | 37.11 | 37.72 | 48,376,716 | +2.09(+5.87%) |
Oct 26, 2011 | 35.72 | 35.88 | 34.94 | 35.63 | 43,104,256 | +0.58(+1.65%) |
Oct 25, 2011 | 35.58 | 35.63 | 34.68 | 35.05 | 32,657,028 | -0.71(-1.99%) |
Oct 24, 2011 | 34.51 | 35.88 | 34.46 | 35.76 | 42,905,520 | +1.38(+4.01%) |
Oct 21, 2011 | 34.01 | 34.62 | 34.01 | 34.38 | 28,516,416 | +0.75(+2.24%) |
Oct 20, 2011 | 33.94 | 34.04 | 32.83 | 33.63 | 36,586,728 | -0.65(-1.90%) |
Oct 19, 2011 | 34.28 | 34.72 | 33.96 | 34.28 | 27,346,742 | -0.37(-1.07%) |
Oct 18, 2011 | 33.74 | 34.87 | 33.28 | 34.65 | 36,157,324 | +0.91(+2.69%) |
Oct 17, 2011 | 34.64 | 34.74 | 33.73 | 33.74 | 28,497,512 | -1.38(-3.93%) |
Oct 14, 2011 | 35.11 | 35.28 | 34.69 | 35.12 | 26,919,842 | +0.60(+1.73%) |
Oct 13, 2011 | 34.46 | 34.63 | 33.82 | 34.52 | 37,863,884 | -0.32(-0.91%) |
Oct 12, 2011 | 34.38 | 35.50 | 34.32 | 34.84 | 30,309,026 | +0.96(+2.82%) |
Oct 11, 2011 | 33.28 | 34.29 | 33.21 | 33.88 | 28,122,192 | +0.34(+1.02%) |
Oct 10, 2011 | 33.24 | 33.79 | 33.17 | 33.54 | 35,668,128 | +1.26(+3.90%) |
Oct 07, 2011 | 33.34 | 33.46 | 31.97 | 32.28 | 36,137,356 | -0.45(-1.38%) |
Oct 06, 2011 | 32.50 | 32.84 | 32.25 | 32.73 | 40,011,988 | +1.56(+4.99%) |
Oct 05, 2011 | 30.70 | 31.34 | 30.39 | 31.18 | 45,014,632 | +0.73(+2.39%) |
Oct 04, 2011 | 30.04 | 30.54 | 29.42 | 30.45 | 52,320,968 | +0.05(+0.16%) |
Oct 03, 2011 | 30.94 | 31.27 | 30.29 | 30.40 | 33,896,200 | -0.67(-2.15%) |
Sep 30, 2011 | 31.71 | 31.96 | 30.88 | 31.07 | 30,342,784 | -1.21(-3.74%) |
Sep 29, 2011 | 32.84 | 33.12 | 31.76 | 32.28 | 28,947,576 | -0.08(-0.26%) |
Sep 28, 2011 | 33.11 | 33.58 | 32.25 | 32.36 | 27,114,494 | -0.85(-2.57%) |
Sep 27, 2011 | 33.48 | 33.91 | 33.11 | 33.21 | 28,039,590 | +0.66(+2.04%) |
Sep 26, 2011 | 32.15 | 32.65 | 31.06 | 32.55 | 35,864,408 | +0.53(+1.66%) |
Sep 23, 2011 | 31.33 | 32.11 | 31.21 | 32.02 | 42,247,424 | +0.72(+2.31%) |
Sep 22, 2011 | 31.64 | 32.51 | 30.85 | 31.30 | 69,228,072 | -2.28(-6.78%) |
Sep 21, 2011 | 34.69 | 34.89 | 33.49 | 33.57 | 34,927,328 | -1.54(-4.37%) |
Sep 20, 2011 | 35.23 | 35.69 | 34.85 | 35.11 | 23,354,604 | -0.40(-1.13%) |
Sep 19, 2011 | 35.18 | 35.60 | 34.68 | 35.51 | 23,165,294 | -0.90(-2.48%) |
Sep 16, 2011 | 36.55 | 36.68 | 36.12 | 36.41 | 22,095,422 | +0.02(+0.05%) |
Sep 15, 2011 | 36.76 | 36.98 | 36.09 | 36.39 | 20,787,592 | +0.33(+0.91%) |
Sep 14, 2011 | 35.85 | 36.36 | 34.85 | 36.06 | 30,372,786 | +0.30(+0.85%) |
Sep 13, 2011 | 36.03 | 36.09 | 35.36 | 35.76 | 30,574,010 | -0.08(-0.22%) |
Sep 12, 2011 | 35.84 | 36.26 | 34.77 | 35.84 | 42,100,152 | -0.59(-1.61%) |
Sep 09, 2011 | 37.08 | 37.15 | 36.18 | 36.42 | 34,211,720 | -1.64(-4.32%) |
Sep 08, 2011 | 37.91 | 38.50 | 37.82 | 38.06 | 21,408,072 | -0.47(-1.22%) |
Sep 07, 2011 | 38.11 | 38.74 | 37.71 | 38.54 | 17,014,444 | +0.94(+2.51%) |
Sep 06, 2011 | 36.16 | 37.60 | 36.12 | 37.59 | 33,081,950 | -0.56(-1.46%) |
Sep 02, 2011 | 38.34 | 38.43 | 37.47 | 38.15 | 34,575,868 | -1.22(-3.11%) |
Sep 01, 2011 | 39.46 | 39.87 | 39.28 | 39.37 | 45,677,044 | +0.24(+0.63%) |
Aug 31, 2011 | 38.68 | 39.14 | 38.53 | 39.13 | 35,980,096 | +0.81(+2.12%) |
Aug 30, 2011 | 37.55 | 38.52 | 37.44 | 38.31 | 23,062,396 | +0.53(+1.41%) |
Aug 29, 2011 | 37.22 | 37.94 | 37.12 | 37.78 | 17,109,246 | +1.15(+3.15%) |
Aug 26, 2011 | 36.09 | 36.80 | 35.44 | 36.63 | 30,186,266 | +0.48(+1.34%) |
Aug 25, 2011 | 36.56 | 36.79 | 35.78 | 36.15 | 32,092,428 | -0.42(-1.14%) |
Aug 24, 2011 | 36.48 | 37.04 | 36.01 | 36.56 | 27,642,582 | -0.16(-0.43%) |
Aug 23, 2011 | 35.86 | 36.76 | 35.38 | 36.72 | 40,302,772 | +0.79(+2.21%) |
Aug 22, 2011 | 36.81 | 36.91 | 35.75 | 35.93 | 19,040,708 | -0.10(-0.27%) |
Aug 19, 2011 | 36.22 | 37.10 | 35.92 | 36.03 | 33,658,696 | -0.53(-1.45%) |
Aug 18, 2011 | 36.60 | 36.68 | 35.78 | 36.56 | 46,598,048 | -1.62(-4.24%) |
Aug 17, 2011 | 37.84 | 38.20 | 37.45 | 38.18 | 21,603,918 | +0.75(+1.99%) |
Aug 16, 2011 | 37.25 | 37.66 | 36.89 | 37.43 | 27,945,668 | -0.27(-0.73%) |
Aug 15, 2011 | 37.28 | 37.93 | 37.28 | 37.71 | 26,203,502 | +1.06(+2.89%) |
Aug 12, 2011 | 36.47 | 36.87 | 35.98 | 36.65 | 25,288,714 | +0.43(+1.19%) |
Aug 11, 2011 | 35.49 | 36.65 | 34.67 | 36.22 | 41,237,652 | +1.67(+4.82%) |
Aug 10, 2011 | 34.71 | 35.88 | 34.09 | 34.55 | 57,694,124 | -1.03(-2.90%) |
Aug 09, 2011 | 36.66 | 35.69 | 33.42 | 35.58 | 59,313,044 | +1.54(+4.51%) |
Aug 08, 2011 | 35.53 | 36.01 | 33.43 | 34.05 | 65,709,180 | -3.48(-9.28%) |
Aug 05, 2011 | 37.91 | 38.22 | 35.98 | 37.53 | 62,240,908 | +0.22(+0.58%) |
Aug 04, 2011 | 38.79 | 39.14 | 37.27 | 37.32 | 71,671,600 | -2.68(-6.71%) |
Aug 03, 2011 | 40.47 | 40.60 | 39.27 | 40.00 | 37,810,408 | -0.69(-1.70%) |
Aug 02, 2011 | 41.52 | 41.61 | 40.58 | 40.69 | 28,580,238 | -1.18(-2.82%) |
Aug 01, 2011 | 42.69 | 42.69 | 41.39 | 41.87 | 24,074,866 | -0.28(-0.67%) |
Jul 29, 2011 | 41.58 | 42.17 | 41.29 | 42.16 | 19,041,282 | +0.50(+1.19%) |
Jul 28, 2011 | 41.76 | 42.11 | 41.55 | 41.66 | 25,045,680 | -0.26(-0.63%) |
Jul 27, 2011 | 42.06 | 42.25 | 41.45 | 41.92 | 44,823,008 | -0.94(-2.19%) |
Jul 26, 2011 | 42.84 | 43.12 | 42.53 | 42.86 | 23,809,700 | +0.11(+0.25%) |
Jul 25, 2011 | 42.39 | 43.00 | 42.30 | 42.75 | 24,514,434 | +0.14(+0.32%) |
Jul 22, 2011 | 42.72 | 42.75 | 42.50 | 42.62 | 17,200,436 | +0.19(+0.45%) |
Jul 21, 2011 | 42.01 | 42.67 | 41.98 | 42.42 | 28,704,708 | +0.80(+1.92%) |
Jul 20, 2011 | 41.84 | 41.92 | 41.44 | 41.62 | 15,365,037 | +0.07(+0.16%) |
Jul 19, 2011 | 41.46 | 41.76 | 41.19 | 41.56 | 17,233,082 | +0.47(+1.13%) |
Jul 18, 2011 | 41.07 | 41.27 | 40.75 | 41.09 | 18,632,624 | -0.48(-1.16%) |
Jul 15, 2011 | 41.81 | 41.88 | 41.25 | 41.58 | 17,382,466 | +0.04(+0.09%) |
Jul 14, 2011 | 42.32 | 42.32 | 41.35 | 41.54 | 24,025,320 | -0.65(-1.54%) |
Jul 13, 2011 | 41.85 | 42.54 | 41.62 | 42.19 | 28,190,464 | +0.70(+1.70%) |
Jul 12, 2011 | 41.90 | 42.25 | 41.47 | 41.49 | 25,983,880 | -0.36(-0.86%) |
Jul 11, 2011 | 42.26 | 42.38 | 41.79 | 41.84 | 23,930,686 | -1.25(-2.91%) |
Jul 08, 2011 | 43.41 | 43.52 | 42.85 | 43.10 | 38,889,784 | -0.81(-1.84%) |
Jul 07, 2011 | 44.16 | 44.34 | 43.79 | 43.91 | 22,850,208 | +0.16(+0.35%) |
Jul 06, 2011 | 43.81 | 43.98 | 43.51 | 43.75 | 20,182,782 | -0.39(-0.88%) |
Jul 05, 2011 | 44.40 | 44.47 | 44.00 | 44.14 | 18,414,818 | -0.16(-0.36%) |
Jul 01, 2011 | 43.76 | 44.59 | 43.55 | 44.30 | 24,801,546 | +0.48(+1.10%) |
Jun 30, 2011 | 43.82 | 43.88 | 43.56 | 43.82 | 17,419,708 | +0.30(+0.69%) |
Jun 29, 2011 | 43.17 | 43.58 | 42.88 | 43.52 | 19,518,110 | +0.35(+0.80%) |
Jun 28, 2011 | 42.13 | 43.17 | 42.11 | 43.17 | 21,694,640 | +1.10(+2.61%) |
Jun 27, 2011 | 41.48 | 42.17 | 41.41 | 42.07 | 13,922,975 | +0.51(+1.23%) |
Jun 24, 2011 | 42.14 | 42.17 | 41.55 | 41.56 | 16,909,396 | -0.15(-0.36%) |
Jun 23, 2011 | 41.58 | 41.96 | 41.24 | 41.71 | 25,155,076 | -0.56(-1.31%) |
Jun 22, 2011 | 42.17 | 42.72 | 42.17 | 42.26 | 21,977,496 | +0.06(+0.15%) |
Jun 21, 2011 | 42.02 | 42.38 | 41.95 | 42.20 | 20,487,612 | +0.28(+0.67%) |
Jun 20, 2011 | 42.00 | 42.07 | 41.84 | 41.92 | 21,852,694 | +0.21(+0.51%) |
Jun 17, 2011 | 41.94 | 41.99 | 41.40 | 41.71 | 30,030,060 | +0.19(+0.45%) |
Jun 16, 2011 | 41.77 | 42.19 | 41.11 | 41.52 | 30,492,562 | -0.52(-1.23%) |
Jun 15, 2011 | 42.21 | 42.46 | 41.84 | 42.04 | 32,641,150 | -0.72(-1.69%) |
Jun 14, 2011 | 42.60 | 43.00 | 42.56 | 42.76 | 22,935,722 | +0.45(+1.07%) |
Jun 13, 2011 | 42.60 | 42.85 | 42.18 | 42.31 | 27,144,470 | -0.15(-0.36%) |
Jun 10, 2011 | 43.00 | 43.00 | 42.30 | 42.46 | 20,135,524 | -0.72(-1.68%) |
Jun 09, 2011 | 42.92 | 43.46 | 42.73 | 43.18 | 19,081,066 | +0.23(+0.53%) |
Jun 08, 2011 | 43.12 | 43.31 | 42.70 | 42.95 | 19,631,940 | -0.18(-0.41%) |
Jun 07, 2011 | 43.33 | 43.62 | 43.08 | 43.13 | 21,049,680 | +0.13(+0.30%) |
Jun 06, 2011 | 43.83 | 43.95 | 42.82 | 43.00 | 29,704,924 | -1.06(-2.42%) |
Jun 03, 2011 | 43.57 | 44.50 | 43.50 | 44.07 | 23,277,926 | +1.61(+3.78%) |
May 24, 2011 | 42.27 | 42.60 | 42.17 | 42.46 | 15,605,332 | +0.72(+1.73%) |
May 23, 2011 | 41.38 | 41.97 | 41.30 | 41.74 | 27,427,422 | -0.58(-1.38%) |
May 20, 2011 | 42.35 | 42.76 | 41.98 | 42.32 | 23,926,520 | +0.01(+0.03%) |
May 19, 2011 | 42.87 | 43.02 | 42.17 | 42.31 | 23,736,818 | -0.49(-1.15%) |
May 18, 2011 | 42.92 | 43.31 | 42.60 | 42.80 | 25,578,748 | +0.01(+0.01%) |
May 17, 2011 | 41.84 | 42.82 | 41.67 | 42.80 | 34,800,876 | +0.69(+1.65%) |
May 16, 2011 | 41.93 | 42.85 | 41.87 | 42.10 | 21,312,398 | -0.01(-0.03%) |
May 13, 2011 | 42.92 | 42.94 | 41.81 | 42.11 | 28,248,646 | -0.90(-2.09%) |
May 12, 2011 | 42.62 | 43.31 | 42.28 | 43.01 | 28,345,620 | +0.04(+0.08%) |
May 11, 2011 | 43.55 | 43.56 | 42.78 | 42.98 | 28,476,030 | -1.14(-2.59%) |
May 10, 2011 | 43.87 | 44.22 | 43.73 | 44.12 | 16,215,816 | +0.41(+0.93%) |
May 09, 2011 | 43.60 | 43.79 | 43.04 | 43.71 | 20,431,530 | +0.16(+0.38%) |
May 06, 2011 | 43.74 | 44.07 | 43.02 | 43.55 | 34,853,508 | +0.69(+1.61%) |
May 05, 2011 | 43.16 | 43.59 | 42.41 | 42.86 | 37,374,916 | -0.31(-0.72%) |
May 04, 2011 | 44.45 | 44.46 | 43.10 | 43.17 | 34,708,168 | -1.09(-2.46%) |
May 03, 2011 | 44.63 | 44.86 | 44.08 | 44.26 | 26,369,296 | -0.91(-2.02%) |
May 02, 2011 | 45.08 | 45.22 | 45.03 | 45.17 | 18,081,094 | -0.55(-1.21%) |
Apr 29, 2011 | 45.25 | 46.37 | 45.24 | 45.73 | 16,312,114 | +0.52(+1.15%) |
Apr 28, 2011 | 44.94 | 45.28 | 44.72 | 45.21 | 32,421,162 | -0.62(-1.35%) |
Apr 27, 2011 | 46.44 | 46.45 | 45.36 | 45.83 | 22,229,244 | -0.55(-1.19%) |
Apr 26, 2011 | 46.01 | 46.47 | 45.88 | 46.38 | 15,306,031 | +0.39(+0.84%) |
Apr 25, 2011 | 46.21 | 46.22 | 45.71 | 45.99 | 14,107,475 | -0.25(-0.55%) |
Apr 21, 2011 | 46.33 | 46.40 | 45.86 | 46.24 | 7,392,331 | +0.33(+0.72%) |
Apr 20, 2011 | 45.91 | 46.00 | 45.50 | 45.91 | 19,794,618 | +0.82(+1.81%) |
Apr 19, 2011 | 44.90 | 45.34 | 44.83 | 45.10 | 20,748,050 | +0.61(+1.36%) |
Apr 18, 2011 | 44.54 | 44.61 | 43.86 | 44.49 | 26,806,768 | -0.88(-1.93%) |
Apr 15, 2011 | 45.28 | 45.46 | 44.80 | 45.37 | 19,768,374 | +0.36(+0.80%) |
Apr 14, 2011 | 44.80 | 45.42 | 44.72 | 45.01 | 20,122,488 | +0.14(+0.30%) |
Apr 13, 2011 | 45.52 | 45.56 | 44.45 | 44.87 | 32,771,050 | -0.24(-0.53%) |
Apr 12, 2011 | 45.78 | 45.84 | 44.91 | 45.11 | 31,736,816 | -1.05(-2.28%) |
Apr 11, 2011 | 46.75 | 46.90 | 46.07 | 46.17 | 14,369,838 | -0.67(-1.43%) |
Apr 08, 2011 | 47.13 | 47.20 | 46.56 | 46.84 | 19,283,684 | +0.14(+0.29%) |
Apr 07, 2011 | 46.73 | 47.01 | 46.47 | 46.70 | 23,868,492 | +0.42(+0.92%) |
Apr 06, 2011 | 47.12 | 47.13 | 46.21 | 46.28 | 21,132,380 | -0.50(-1.07%) |
Apr 05, 2011 | 46.74 | 47.11 | 46.61 | 46.78 | 20,226,830 | -0.16(-0.34%) |
Apr 04, 2011 | 46.80 | 46.96 | 46.49 | 46.94 | 19,040,690 | +0.33(+0.71%) |
Apr 01, 2011 | 46.18 | 46.70 | 45.93 | 46.61 | 27,319,844 | +1.01(+2.21%) |
Mar 31, 2011 | 45.46 | 45.82 | 45.44 | 45.60 | 19,107,574 | +0.46(+1.03%) |
Mar 30, 2011 | 44.74 | 45.27 | 44.64 | 45.14 | 20,851,904 | +0.88(+1.98%) |
Mar 29, 2011 | 44.01 | 44.51 | 43.77 | 44.26 | 18,894,954 | +0.46(+1.06%) |
Mar 28, 2011 | 44.13 | 44.57 | 43.75 | 43.80 | 19,190,030 | -0.48(-1.09%) |
Mar 25, 2011 | 44.25 | 44.71 | 44.11 | 44.28 | 20,666,568 | +0.04(+0.08%) |
Mar 24, 2011 | 44.40 | 44.50 | 44.00 | 44.24 | 17,132,166 | -0.02(-0.04%) |
Mar 23, 2011 | 44.00 | 44.35 | 43.80 | 44.26 | 24,646,280 | +0.31(+0.70%) |
Mar 22, 2011 | 43.44 | 44.07 | 43.31 | 43.95 | 19,065,544 | +0.66(+1.52%) |
Mar 21, 2011 | 43.31 | 43.65 | 43.23 | 43.30 | 18,257,286 | +0.17(+0.40%) |
Mar 18, 2011 | 42.97 | 43.21 | 42.82 | 43.12 | 29,381,086 | +0.81(+1.90%) |
Mar 17, 2011 | 42.71 | 42.85 | 42.00 | 42.32 | 30,059,652 | +0.09(+0.22%) |
Mar 16, 2011 | 43.23 | 43.40 | 41.75 | 42.22 | 42,387,840 | -0.85(-1.98%) |
Mar 15, 2011 | 42.86 | 43.31 | 42.85 | 43.08 | 35,525,216 | -0.45(-1.04%) |
Mar 14, 2011 | 42.84 | 43.61 | 42.78 | 43.53 | 16,959,428 | +0.50(+1.16%) |
Mar 11, 2011 | 42.47 | 43.42 | 42.37 | 43.03 | 30,272,750 | +0.35(+0.83%) |
Mar 10, 2011 | 43.15 | 43.24 | 42.51 | 42.68 | 24,268,424 | -1.14(-2.60%) |
Mar 09, 2011 | 43.90 | 44.25 | 43.74 | 43.82 | 14,513,566 | -0.21(-0.48%) |
Mar 08, 2011 | 43.98 | 44.31 | 43.36 | 44.03 | 12,413,761 | +0.03(+0.07%) |
Mar 07, 2011 | 44.62 | 44.70 | 43.54 | 44.00 | 19,991,942 | -0.54(-1.21%) |
Mar 04, 2011 | 44.48 | 44.72 | 44.10 | 44.54 | 21,979,920 | +0.14(+0.31%) |
Mar 03, 2011 | 44.24 | 44.47 | 43.84 | 44.40 | 21,839,224 | +0.67(+1.53%) |
Mar 02, 2011 | 43.01 | 44.02 | 43.01 | 43.74 | 25,465,514 | +0.71(+1.66%) |
Mar 01, 2011 | 43.90 | 43.95 | 43.00 | 43.02 | 16,436,422 | -0.67(-1.54%) |
Feb 28, 2011 | 43.62 | 43.92 | 43.28 | 43.70 | 18,060,020 | +0.22(+0.51%) |
Feb 25, 2011 | 43.62 | 43.77 | 43.08 | 43.47 | 24,544,672 | +0.05(+0.12%) |
Feb 24, 2011 | 43.51 | 43.52 | 43.01 | 43.42 | 25,937,580 | +0.35(+0.82%) |
Feb 23, 2011 | 42.62 | 43.32 | 42.42 | 43.07 | 29,114,458 | +0.38(+0.88%) |
Feb 22, 2011 | 43.12 | 43.67 | 42.61 | 42.69 | 32,165,102 | -1.33(-3.02%) |
Feb 18, 2011 | 43.63 | 44.05 | 43.54 | 44.02 | 20,320,552 | +0.32(+0.74%) |
Feb 17, 2011 | 43.30 | 43.85 | 43.18 | 43.69 | 21,676,686 | +0.23(+0.54%) |
Feb 16, 2011 | 43.02 | 43.47 | 42.82 | 43.46 | 26,839,568 | +0.68(+1.58%) |
Feb 15, 2011 | 42.57 | 43.06 | 42.57 | 42.78 | 16,488,834 | +0.05(+0.12%) |
Feb 14, 2011 | 42.09 | 42.88 | 42.08 | 42.73 | 20,318,652 | +0.43(+1.02%) |
Feb 11, 2011 | 41.48 | 42.42 | 41.25 | 42.30 | 31,346,632 | +0.99(+2.39%) |
Feb 10, 2011 | 41.38 | 45.08 | 41.24 | 41.31 | 27,799,860 | -0.09(-0.23%) |
Feb 09, 2011 | 42.02 | 42.18 | 41.27 | 41.41 | 30,824,510 | -1.16(-2.74%) |
Feb 08, 2011 | 42.57 | 42.65 | 42.12 | 42.57 | 26,518,266 | +0.61(+1.46%) |
Feb 07, 2011 | 42.01 | 42.54 | 41.95 | 41.96 | 26,139,976 | -0.43(-1.01%) |
Feb 04, 2011 | 42.77 | 42.82 | 41.92 | 42.39 | 28,889,248 | -0.74(-1.71%) |
Feb 03, 2011 | 43.15 | 43.29 | 42.70 | 43.12 | 22,438,608 | -0.05(-0.11%) |
Feb 02, 2011 | 43.84 | 44.08 | 43.04 | 43.17 | 26,332,488 | -0.76(-1.74%) |
Feb 01, 2011 | 43.54 | 44.10 | 43.48 | 43.94 | 22,731,588 | +0.87(+2.02%) |
Jan 31, 2011 | 42.95 | 43.32 | 42.79 | 43.07 | 28,320,946 | +0.38(+0.90%) |
Jan 28, 2011 | 43.60 | 43.60 | 41.94 | 42.68 | 44,500,680 | -0.94(-2.14%) |
Jan 27, 2011 | 44.30 | 44.46 | 43.54 | 43.62 | 25,246,070 | -0.66(-1.50%) |
Jan 26, 2011 | 44.70 | 44.70 | 44.10 | 44.28 | 19,330,874 | +0.01(+0.03%) |
Jan 25, 2011 | 44.55 | 44.55 | 43.87 | 44.27 | 16,394,867 | -0.44(-0.97%) |
Jan 24, 2011 | 44.17 | 44.71 | 44.05 | 44.71 | 18,711,398 | +0.59(+1.33%) |
Jan 21, 2011 | 44.95 | 44.97 | 44.08 | 44.12 | 26,336,442 | -0.51(-1.13%) |
Jan 20, 2011 | 44.90 | 44.96 | 44.22 | 44.62 | 24,782,436 | -0.61(-1.34%) |
Jan 19, 2011 | 45.80 | 45.82 | 44.92 | 45.23 | 22,728,884 | -0.56(-1.23%) |
Jan 18, 2011 | 45.77 | 45.90 | 45.54 | 45.80 | 15,044,524 | +0.26(+0.57%) |
Jan 14, 2011 | 45.28 | 45.66 | 45.23 | 45.54 | 12,808,359 | +0.00(+0.00%) |
Jan 13, 2011 | 46.32 | 46.47 | 45.35 | 45.54 | 18,198,888 | -0.73(-1.58%) |
Jan 12, 2011 | 45.65 | 46.53 | 45.63 | 46.27 | 35,130,724 | +1.01(+2.22%) |
Jan 11, 2011 | 44.84 | 45.35 | 44.71 | 45.26 | 28,623,166 | +0.95(+2.15%) |
Jan 10, 2011 | 44.51 | 44.59 | 44.24 | 44.31 | 29,390,564 | -0.45(-1.01%) |
Jan 07, 2011 | 45.39 | 45.44 | 44.45 | 44.76 | 26,406,462 | -0.41(-0.91%) |
Jan 06, 2011 | 45.58 | 45.70 | 45.05 | 45.17 | 23,647,610 | -0.45(-0.99%) |
Jan 05, 2011 | 45.66 | 46.27 | 45.63 | 45.63 | 39,375,212 | -0.54(-1.17%) |
Jan 04, 2011 | 45.87 | 46.17 | 45.20 | 46.17 | 26,495,622 | +0.21(+0.45%) |
Jan 03, 2011 | 45.84 | 46.27 | 45.82 | 45.96 | 34,679,192 | +0.42(+0.93%) |
Dec 31, 2010 | 45.20 | 45.71 | 44.99 | 45.54 | 8,734,458 | +0.25(+0.55%) |
Dec 30, 2010 | 44.93 | 45.31 | 44.36 | 45.29 | 19,191,394 | +0.62(+1.40%) |
Dec 29, 2010 | 43.78 | 44.71 | 43.76 | 44.67 | 17,740,854 | +1.18(+2.70%) |
Dec 28, 2010 | 43.52 | 43.58 | 43.23 | 43.49 | 10,640,577 | +0.05(+0.11%) |
Dec 27, 2010 | 43.42 | 43.57 | 43.28 | 43.44 | 9,571,663 | -0.27(-0.62%) |
Dec 23, 2010 | 43.42 | 43.84 | 43.33 | 43.71 | 12,300,843 | -0.05(-0.12%) |
Dec 22, 2010 | 43.21 | 43.78 | 43.02 | 43.77 | 12,827,883 | +0.44(+1.02%) |
Dec 21, 2010 | 43.07 | 43.67 | 43.07 | 43.33 | 22,595,170 | +0.73(+1.71%) |
Dec 20, 2010 | 42.99 | 43.05 | 42.35 | 42.60 | 33,235,198 | -0.43(-1.00%) |
Dec 17, 2010 | 42.61 | 43.05 | 42.52 | 43.03 | 23,376,760 | +0.22(+0.50%) |
Dec 16, 2010 | 42.98 | 43.10 | 42.61 | 42.81 | 21,038,558 | +0.00(+0.00%) |
Dec 15, 2010 | 43.26 | 43.42 | 42.75 | 42.81 | 23,354,800 | -0.91(-2.08%) |
Dec 14, 2010 | 43.42 | 43.88 | 43.36 | 43.72 | 21,969,056 | +0.04(+0.09%) |
Dec 13, 2010 | 43.35 | 43.89 | 43.21 | 43.68 | 24,043,668 | +0.69(+1.60%) |
Dec 10, 2010 | 42.62 | 43.01 | 42.43 | 42.99 | 21,562,108 | +0.38(+0.89%) |
Dec 09, 2010 | 43.27 | 43.31 | 42.37 | 42.61 | 31,659,976 | -0.53(-1.24%) |
Dec 08, 2010 | 43.69 | 43.89 | 42.97 | 43.15 | 26,217,692 | -0.57(-1.30%) |
Dec 07, 2010 | 44.96 | 45.00 | 43.61 | 43.72 | 24,919,732 | -0.42(-0.95%) |
Dec 06, 2010 | 44.21 | 44.37 | 44.05 | 44.14 | 20,763,162 | -0.29(-0.65%) |
Dec 03, 2010 | 43.73 | 44.52 | 43.64 | 44.43 | 23,687,422 | +0.41(+0.93%) |
Dec 02, 2010 | 43.70 | 44.10 | 43.65 | 44.02 | 28,311,620 | +0.49(+1.14%) |