Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.42 | 33.70 | 33.07 | 33.09 | 43,008,312 | -1.16(-3.40%) |
Sep 29, 2011 | 34.50 | 34.62 | 33.76 | 34.25 | 42,653,636 | +0.66(+1.96%) |
Sep 28, 2011 | 34.37 | 34.56 | 33.55 | 33.60 | 46,980,960 | -0.58(-1.70%) |
Sep 27, 2011 | 34.30 | 34.74 | 33.98 | 34.18 | 50,993,604 | +0.82(+2.47%) |
Sep 26, 2011 | 32.90 | 33.38 | 32.41 | 33.35 | 34,997,356 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.74 | 32.02 | 32.68 | 57,152,556 | +0.37(+1.14%) |
Sep 22, 2011 | 32.35 | 32.55 | 31.91 | 32.31 | 71,359,704 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.52 | 33.38 | 33.40 | 107,905,464 | -1.02(-2.98%) |
Sep 20, 2011 | 34.43 | 34.79 | 34.15 | 34.42 | 40,367,720 | +0.14(+0.40%) |
Sep 19, 2011 | 34.08 | 34.51 | 33.87 | 34.28 | 32,033,300 | -0.97(-2.75%) |
Sep 16, 2011 | 35.30 | 35.41 | 34.88 | 35.25 | 27,485,562 | +0.01(+0.04%) |
Sep 15, 2011 | 35.02 | 35.27 | 34.77 | 35.24 | 52,581,212 | +0.75(+2.17%) |
Sep 14, 2011 | 34.09 | 34.75 | 33.53 | 34.49 | 37,490,852 | +0.51(+1.51%) |
Sep 13, 2011 | 33.62 | 34.09 | 33.50 | 33.98 | 39,884,592 | +0.36(+1.07%) |
Sep 12, 2011 | 33.08 | 33.63 | 32.83 | 33.62 | 44,953,884 | -0.15(-0.43%) |
Sep 09, 2011 | 34.30 | 34.44 | 33.62 | 33.76 | 33,601,172 | -1.21(-3.47%) |
Sep 08, 2011 | 35.17 | 35.59 | 34.88 | 34.97 | 25,142,186 | -0.71(-1.98%) |
Sep 07, 2011 | 35.13 | 35.69 | 35.02 | 35.68 | 26,469,028 | +1.03(+2.98%) |
Sep 06, 2011 | 34.14 | 34.67 | 34.04 | 34.65 | 39,329,628 | -1.18(-3.29%) |
Sep 02, 2011 | 35.98 | 36.20 | 35.75 | 35.83 | 33,658,448 | -0.82(-2.23%) |
Sep 01, 2011 | 36.92 | 37.25 | 36.64 | 36.64 | 30,482,356 | -0.46(-1.23%) |
Aug 31, 2011 | 37.02 | 37.33 | 36.85 | 37.10 | 42,038,480 | +0.66(+1.82%) |
Aug 30, 2011 | 36.24 | 36.60 | 35.97 | 36.44 | 24,274,310 | -0.21(-0.59%) |
Aug 29, 2011 | 36.32 | 36.67 | 36.30 | 36.65 | 26,376,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.13 | 35.92 | 34.74 | 35.80 | 38,409,656 | +0.55(+1.57%) |
Aug 25, 2011 | 36.03 | 36.17 | 35.13 | 35.24 | 26,853,586 | -0.87(-2.42%) |
Aug 24, 2011 | 35.81 | 36.32 | 35.61 | 36.12 | 26,052,012 | +0.01(+0.04%) |
Aug 23, 2011 | 35.38 | 36.14 | 35.15 | 36.10 | 35,852,824 | +1.14(+3.25%) |
Aug 22, 2011 | 35.82 | 35.85 | 34.94 | 34.97 | 33,799,764 | +0.22(+0.64%) |
Aug 19, 2011 | 34.93 | 35.80 | 34.70 | 34.75 | 42,444,244 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.89 | 35.04 | 35.35 | 47,167,648 | -1.81(-4.86%) |
Aug 17, 2011 | 37.29 | 37.61 | 36.93 | 37.16 | 29,860,512 | +0.21(+0.58%) |
Aug 16, 2011 | 36.84 | 37.37 | 36.56 | 36.94 | 33,554,314 | -0.55(-1.46%) |
Aug 15, 2011 | 37.08 | 37.49 | 37.07 | 37.49 | 30,197,704 | +0.85(+2.33%) |
Aug 12, 2011 | 36.60 | 36.92 | 36.15 | 36.64 | 37,893,536 | +0.42(+1.15%) |
Aug 11, 2011 | 34.74 | 36.48 | 34.68 | 36.22 | 51,583,380 | +1.66(+4.79%) |
Aug 10, 2011 | 35.76 | 35.79 | 34.52 | 34.57 | 62,590,436 | -2.20(-5.97%) |
Aug 09, 2011 | 36.66 | 36.76 | 34.76 | 36.76 | 80,370,096 | +2.32(+6.74%) |
Aug 08, 2011 | 35.82 | 36.30 | 34.37 | 34.44 | 77,816,632 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.50 | 35.86 | 37.22 | 89,225,000 | +0.65(+1.77%) |
Aug 04, 2011 | 38.01 | 38.10 | 36.53 | 36.57 | 57,628,656 | -2.74(-6.98%) |
Aug 03, 2011 | 39.34 | 39.40 | 38.64 | 39.32 | 52,235,720 | +0.23(+0.58%) |
Aug 02, 2011 | 39.69 | 40.04 | 39.08 | 39.09 | 36,886,768 | -1.06(-2.64%) |
Aug 01, 2011 | 41.12 | 41.14 | 39.82 | 40.15 | 37,771,620 | -0.51(-1.26%) |
Jul 29, 2011 | 40.49 | 41.03 | 40.32 | 40.66 | 41,243,828 | +0.10(+0.26%) |
Jul 28, 2011 | 40.59 | 40.97 | 40.51 | 40.56 | 25,327,038 | -0.10(-0.24%) |
Jul 27, 2011 | 41.39 | 41.41 | 40.58 | 40.65 | 42,746,112 | -1.01(-2.43%) |
Jul 26, 2011 | 41.64 | 41.81 | 41.45 | 41.66 | 20,870,680 | +0.25(+0.60%) |
Jul 25, 2011 | 41.41 | 41.60 | 41.32 | 41.41 | 22,496,542 | -0.26(-0.63%) |
Jul 22, 2011 | 41.66 | 41.73 | 41.63 | 41.68 | 17,117,130 | +0.04(+0.10%) |
Jul 21, 2011 | 41.19 | 41.70 | 41.12 | 41.64 | 39,061,116 | +0.87(+2.12%) |
Jul 20, 2011 | 40.65 | 40.83 | 40.44 | 40.77 | 22,492,514 | +0.48(+1.19%) |
Jul 19, 2011 | 40.04 | 40.39 | 40.04 | 40.29 | 30,008,162 | +0.60(+1.50%) |
Jul 18, 2011 | 39.78 | 39.90 | 39.37 | 39.70 | 34,133,124 | -0.60(-1.48%) |
Jul 15, 2011 | 40.36 | 40.51 | 40.09 | 40.29 | 29,122,124 | +0.14(+0.34%) |
Jul 14, 2011 | 40.72 | 40.81 | 40.06 | 40.15 | 35,309,716 | -0.35(-0.87%) |
Jul 13, 2011 | 40.36 | 40.92 | 40.27 | 40.51 | 32,248,012 | +0.60(+1.49%) |
Jul 12, 2011 | 39.94 | 40.37 | 39.86 | 39.91 | 25,191,762 | -0.27(-0.67%) |
Jul 11, 2011 | 40.52 | 40.63 | 40.11 | 40.18 | 36,297,356 | -1.25(-3.03%) |
Jul 08, 2011 | 41.50 | 41.66 | 41.21 | 41.44 | 24,851,434 | -0.52(-1.24%) |
Jul 07, 2011 | 41.84 | 42.05 | 41.77 | 41.96 | 22,651,006 | +0.36(+0.87%) |
Jul 06, 2011 | 41.50 | 41.66 | 41.30 | 41.59 | 18,742,358 | -0.26(-0.63%) |
Jul 05, 2011 | 41.93 | 42.05 | 41.74 | 41.86 | 25,410,510 | -0.25(-0.59%) |
Jul 01, 2011 | 41.59 | 42.15 | 41.47 | 42.11 | 24,681,242 | +0.46(+1.10%) |
Jun 30, 2011 | 41.26 | 41.78 | 41.19 | 41.65 | 44,473,872 | +0.60(+1.45%) |
Jun 29, 2011 | 40.79 | 41.09 | 40.56 | 41.05 | 41,451,536 | +0.71(+1.75%) |
Jun 28, 2011 | 40.04 | 40.39 | 40.00 | 40.35 | 30,230,006 | +0.48(+1.20%) |
Jun 27, 2011 | 39.52 | 39.97 | 39.43 | 39.87 | 24,429,046 | +0.33(+0.82%) |
Jun 24, 2011 | 39.95 | 39.96 | 39.48 | 39.55 | 26,975,144 | -0.38(-0.95%) |
Jun 23, 2011 | 39.52 | 39.95 | 39.27 | 39.93 | 32,658,520 | -0.35(-0.86%) |
Jun 22, 2011 | 40.46 | 40.70 | 40.25 | 40.27 | 30,286,736 | +0.23(+0.58%) |
Jun 21, 2011 | 39.57 | 40.06 | 39.53 | 40.04 | 26,023,966 | +0.85(+2.17%) |
Jun 20, 2011 | 39.16 | 39.25 | 39.10 | 39.19 | 24,374,454 | -0.05(-0.12%) |
Jun 17, 2011 | 39.38 | 39.44 | 39.14 | 39.24 | 33,622,560 | +0.38(+0.98%) |
Jun 16, 2011 | 38.81 | 39.07 | 38.52 | 38.86 | 31,891,844 | -0.13(-0.34%) |
Jun 15, 2011 | 39.52 | 39.67 | 38.90 | 38.99 | 39,884,108 | -1.32(-3.29%) |
Jun 14, 2011 | 40.18 | 40.43 | 40.15 | 40.31 | 24,502,894 | +0.70(+1.77%) |
Jun 13, 2011 | 39.70 | 39.85 | 39.39 | 39.61 | 39,086,428 | +0.06(+0.15%) |
Jun 10, 2011 | 40.13 | 40.15 | 39.43 | 39.55 | 35,828,456 | -0.94(-2.31%) |
Jun 09, 2011 | 40.21 | 40.59 | 40.11 | 40.49 | 22,411,506 | +0.41(+1.03%) |
Jun 08, 2011 | 40.29 | 40.43 | 40.02 | 40.07 | 27,656,420 | -0.52(-1.29%) |
Jun 07, 2011 | 40.74 | 40.90 | 40.58 | 40.60 | 35,702,884 | +0.37(+0.91%) |
Jun 06, 2011 | 40.66 | 40.69 | 40.20 | 40.23 | 24,427,970 | -0.53(-1.30%) |
Jun 03, 2011 | 40.32 | 40.99 | 40.31 | 40.76 | 31,957,474 | +1.01(+2.54%) |
May 24, 2011 | 39.85 | 39.98 | 39.63 | 39.75 | 25,877,692 | +0.23(+0.58%) |
May 23, 2011 | 39.52 | 39.69 | 39.34 | 39.52 | 30,680,942 | -0.94(-2.31%) |
May 20, 2011 | 40.76 | 40.80 | 40.30 | 40.45 | 27,740,822 | -0.58(-1.42%) |
May 19, 2011 | 40.92 | 41.08 | 40.68 | 41.04 | 16,296,539 | +0.23(+0.57%) |
May 18, 2011 | 40.51 | 40.92 | 40.41 | 40.80 | 19,207,990 | +0.25(+0.61%) |
May 17, 2011 | 40.25 | 40.58 | 40.07 | 40.56 | 27,354,454 | +0.09(+0.21%) |
May 16, 2011 | 40.43 | 40.91 | 40.34 | 40.47 | 28,914,630 | -0.07(-0.18%) |
May 13, 2011 | 41.10 | 41.13 | 40.32 | 40.54 | 31,229,476 | -0.64(-1.56%) |
May 12, 2011 | 40.92 | 41.38 | 40.67 | 41.18 | 33,093,996 | +0.13(+0.33%) |
May 11, 2011 | 41.67 | 41.72 | 40.89 | 41.05 | 49,605,876 | -0.84(-2.01%) |
May 10, 2011 | 41.64 | 41.91 | 41.55 | 41.89 | 23,485,058 | +0.39(+0.95%) |
May 09, 2011 | 41.22 | 41.53 | 41.04 | 41.50 | 25,756,480 | +0.29(+0.71%) |
May 06, 2011 | 41.76 | 41.91 | 40.98 | 41.20 | 36,664,692 | +0.02(+0.05%) |
May 05, 2011 | 41.55 | 41.66 | 41.02 | 41.18 | 38,200,676 | -0.83(-1.97%) |
May 04, 2011 | 42.43 | 42.43 | 41.87 | 42.01 | 27,758,594 | -0.36(-0.85%) |
May 03, 2011 | 42.58 | 42.69 | 42.18 | 42.37 | 21,265,546 | -0.35(-0.81%) |
May 02, 2011 | 42.74 | 42.81 | 42.66 | 42.72 | 27,968,668 | +0.27(+0.65%) |
Apr 29, 2011 | 42.67 | 42.86 | 42.45 | 42.45 | 26,461,496 | -0.20(-0.47%) |
Apr 28, 2011 | 42.33 | 42.67 | 42.33 | 42.65 | 29,616,252 | +0.29(+0.68%) |
Apr 27, 2011 | 41.98 | 42.40 | 41.71 | 42.36 | 23,969,644 | +0.52(+1.25%) |
Apr 26, 2011 | 41.63 | 41.91 | 41.55 | 41.84 | 16,979,548 | +0.32(+0.77%) |
Apr 25, 2011 | 41.55 | 41.60 | 41.36 | 41.52 | 17,335,630 | +0.00(+0.00%) |
Apr 21, 2011 | 41.55 | 41.59 | 41.38 | 41.52 | 19,181,108 | +0.27(+0.65%) |
Apr 20, 2011 | 41.16 | 41.29 | 41.09 | 41.25 | 24,937,714 | +1.02(+2.54%) |
Apr 19, 2011 | 40.15 | 40.29 | 40.02 | 40.23 | 17,459,436 | +0.29(+0.74%) |
Apr 18, 2011 | 39.87 | 40.01 | 39.48 | 39.93 | 30,905,844 | -0.84(-2.05%) |
Apr 15, 2011 | 40.70 | 40.84 | 40.54 | 40.77 | 21,926,724 | -0.06(-0.15%) |
Apr 14, 2011 | 40.52 | 40.90 | 40.41 | 40.83 | 22,594,000 | +0.18(+0.44%) |
Apr 13, 2011 | 40.97 | 41.00 | 40.54 | 40.65 | 21,926,406 | +0.12(+0.30%) |
Apr 12, 2011 | 40.72 | 40.77 | 40.41 | 40.53 | 21,719,678 | -0.38(-0.93%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.82 | 40.91 | 15,201,346 | -0.08(-0.20%) |
Apr 08, 2011 | 41.14 | 41.20 | 40.88 | 40.99 | 18,609,536 | +0.33(+0.82%) |
Apr 07, 2011 | 40.76 | 40.89 | 40.42 | 40.66 | 24,004,790 | -0.20(-0.49%) |
Apr 06, 2011 | 40.69 | 40.91 | 40.67 | 40.86 | 21,238,840 | +0.33(+0.83%) |
Apr 05, 2011 | 40.27 | 40.65 | 40.24 | 40.52 | 21,734,538 | -0.10(-0.25%) |
Apr 04, 2011 | 40.68 | 40.71 | 40.46 | 40.62 | 29,021,616 | +0.05(+0.13%) |
Apr 01, 2011 | 40.26 | 40.62 | 40.08 | 40.57 | 22,624,782 | +0.38(+0.95%) |
Mar 31, 2011 | 40.13 | 40.33 | 40.03 | 40.19 | 32,425,500 | -0.19(-0.48%) |
Mar 30, 2011 | 40.38 | 40.43 | 40.38 | 40.38 | 20,468,060 | +0.47(+1.19%) |
Mar 29, 2011 | 39.60 | 39.91 | 39.45 | 39.91 | 21,495,386 | +0.21(+0.52%) |
Mar 28, 2011 | 39.83 | 39.96 | 39.67 | 39.70 | 17,765,480 | -0.02(-0.05%) |
Mar 25, 2011 | 39.85 | 40.04 | 39.71 | 39.72 | 18,981,074 | -0.44(-1.10%) |
Mar 24, 2011 | 39.81 | 40.16 | 39.69 | 40.16 | 21,640,334 | +0.53(+1.33%) |
Mar 23, 2011 | 39.34 | 39.74 | 39.19 | 39.63 | 26,016,048 | +0.05(+0.12%) |
Mar 22, 2011 | 39.67 | 39.71 | 39.39 | 39.59 | 25,006,376 | -0.11(-0.28%) |
Mar 21, 2011 | 39.56 | 39.76 | 39.53 | 39.70 | 36,082,088 | +0.95(+2.46%) |
Mar 18, 2011 | 38.79 | 38.86 | 38.56 | 38.74 | 66,589,084 | +0.53(+1.38%) |
Mar 17, 2011 | 38.27 | 38.43 | 37.97 | 38.21 | 45,848,492 | +1.46(+3.99%) |
Mar 16, 2011 | 37.91 | 38.03 | 36.19 | 36.75 | 61,023,712 | -1.42(-3.72%) |
Mar 15, 2011 | 37.86 | 38.38 | 37.80 | 38.17 | 65,174,424 | -0.82(-2.09%) |
Mar 14, 2011 | 38.71 | 39.02 | 38.56 | 38.98 | 46,704,208 | -0.71(-1.79%) |
Mar 11, 2011 | 39.36 | 39.79 | 39.36 | 39.69 | 26,506,230 | +0.00(+0.00%) |
Mar 10, 2011 | 39.96 | 39.97 | 39.63 | 39.69 | 37,338,788 | -1.01(-2.48%) |
Mar 09, 2011 | 40.70 | 40.80 | 40.52 | 40.70 | 19,525,430 | +0.01(+0.03%) |
Mar 08, 2011 | 40.49 | 40.82 | 40.27 | 40.69 | 20,088,460 | +0.13(+0.31%) |
Mar 07, 2011 | 41.13 | 41.23 | 40.45 | 40.56 | 24,633,690 | -0.39(-0.96%) |
Mar 04, 2011 | 41.18 | 41.26 | 40.68 | 40.96 | 27,195,754 | -0.37(-0.91%) |
Mar 03, 2011 | 41.16 | 41.34 | 40.98 | 41.33 | 24,051,456 | +0.54(+1.31%) |
Mar 02, 2011 | 40.68 | 41.00 | 40.63 | 40.80 | 26,687,500 | +0.20(+0.49%) |
Mar 01, 2011 | 41.31 | 41.34 | 40.57 | 40.60 | 30,614,166 | -0.58(-1.40%) |
Feb 28, 2011 | 41.22 | 41.34 | 40.98 | 41.17 | 29,527,178 | +0.37(+0.90%) |
Feb 25, 2011 | 40.60 | 40.83 | 40.57 | 40.80 | 23,301,144 | +0.48(+1.19%) |
Feb 24, 2011 | 40.37 | 40.48 | 40.00 | 40.32 | 26,447,458 | +0.03(+0.08%) |
Feb 23, 2011 | 40.41 | 40.56 | 40.05 | 40.29 | 28,042,370 | +0.04(+0.11%) |
Feb 22, 2011 | 40.56 | 40.86 | 40.19 | 40.24 | 35,995,764 | -1.18(-2.84%) |
Feb 18, 2011 | 41.27 | 41.46 | 41.18 | 41.42 | 15,176,353 | +0.14(+0.34%) |
Feb 17, 2011 | 41.04 | 41.38 | 41.02 | 41.28 | 23,540,056 | +0.14(+0.34%) |
Feb 16, 2011 | 40.80 | 41.18 | 40.76 | 41.14 | 21,924,586 | +0.49(+1.20%) |
Feb 15, 2011 | 40.73 | 40.77 | 40.56 | 40.65 | 21,969,126 | -0.12(-0.30%) |
Feb 14, 2011 | 40.60 | 40.82 | 40.56 | 40.77 | 14,727,495 | +0.08(+0.20%) |
Feb 11, 2011 | 40.31 | 40.76 | 40.30 | 40.69 | 18,112,306 | +0.02(+0.05%) |
Feb 10, 2011 | 40.37 | 40.68 | 40.25 | 40.67 | 19,719,872 | -0.27(-0.65%) |
Feb 09, 2011 | 40.82 | 41.02 | 40.72 | 40.94 | 25,954,226 | -0.12(-0.29%) |
Feb 08, 2011 | 40.83 | 41.07 | 40.69 | 41.06 | 21,584,328 | +0.27(+0.66%) |
Feb 07, 2011 | 40.58 | 40.84 | 40.56 | 40.79 | 19,756,364 | +0.13(+0.31%) |
Feb 04, 2011 | 40.54 | 40.68 | 40.29 | 40.66 | 18,909,344 | -0.01(-0.03%) |
Feb 03, 2011 | 40.47 | 40.70 | 40.18 | 40.68 | 17,331,862 | +0.01(+0.02%) |
Feb 02, 2011 | 40.62 | 40.78 | 40.55 | 40.67 | 25,509,374 | -0.03(-0.08%) |
Feb 01, 2011 | 40.27 | 40.78 | 40.21 | 40.70 | 38,387,864 | +0.94(+2.37%) |
Jan 31, 2011 | 39.74 | 39.93 | 39.65 | 39.76 | 31,041,560 | +0.34(+0.87%) |
Jan 28, 2011 | 40.07 | 40.19 | 39.34 | 39.42 | 27,275,024 | -0.90(-2.22%) |
Jan 27, 2011 | 40.26 | 40.41 | 40.09 | 40.31 | 17,773,984 | +0.09(+0.23%) |
Jan 26, 2011 | 40.15 | 40.29 | 40.03 | 40.22 | 30,564,702 | +0.25(+0.64%) |
Jan 25, 2011 | 39.73 | 39.97 | 39.60 | 39.97 | 19,918,280 | -0.08(-0.20%) |
Jan 24, 2011 | 39.56 | 40.05 | 39.56 | 40.05 | 20,173,428 | +0.42(+1.06%) |
Jan 21, 2011 | 39.75 | 39.83 | 39.52 | 39.63 | 20,438,802 | +0.21(+0.54%) |
Jan 20, 2011 | 39.40 | 39.56 | 39.09 | 39.41 | 25,725,716 | -0.34(-0.86%) |
Jan 19, 2011 | 40.15 | 40.18 | 39.64 | 39.75 | 29,419,514 | -0.27(-0.69%) |
Jan 18, 2011 | 39.94 | 40.10 | 39.89 | 40.03 | 17,905,632 | +0.26(+0.66%) |
Jan 14, 2011 | 39.41 | 39.81 | 39.38 | 39.77 | 32,716,866 | +0.24(+0.61%) |
Jan 13, 2011 | 39.69 | 39.81 | 39.46 | 39.53 | 24,579,422 | +0.11(+0.27%) |
Jan 12, 2011 | 39.03 | 39.42 | 38.96 | 39.42 | 30,605,684 | +0.85(+2.20%) |
Jan 11, 2011 | 38.54 | 38.64 | 38.37 | 38.57 | 22,446,018 | +0.26(+0.68%) |
Jan 10, 2011 | 38.11 | 38.35 | 37.94 | 38.31 | 18,936,406 | -0.07(-0.17%) |
Jan 07, 2011 | 38.59 | 38.68 | 38.17 | 38.37 | 24,439,276 | -0.15(-0.40%) |
Jan 06, 2011 | 39.00 | 39.03 | 38.44 | 38.53 | 35,314,984 | -0.45(-1.15%) |
Jan 05, 2011 | 38.57 | 38.98 | 38.56 | 38.98 | 19,448,168 | -0.17(-0.43%) |
Jan 04, 2011 | 39.43 | 39.45 | 38.95 | 39.14 | 21,801,748 | -0.12(-0.31%) |
Jan 03, 2011 | 39.20 | 39.38 | 39.17 | 39.26 | 24,286,838 | +0.32(+0.82%) |
Dec 31, 2010 | 38.71 | 39.21 | 38.70 | 38.94 | 42,444,224 | +0.23(+0.60%) |
Dec 30, 2010 | 38.82 | 38.85 | 38.56 | 38.71 | 15,766,606 | -0.19(-0.48%) |
Dec 29, 2010 | 38.80 | 38.99 | 38.76 | 38.90 | 13,821,056 | +0.33(+0.87%) |
Dec 28, 2010 | 38.74 | 38.74 | 38.47 | 38.56 | 14,353,707 | +0.03(+0.09%) |
Dec 27, 2010 | 38.38 | 38.54 | 38.31 | 38.53 | 9,491,042 | -0.08(-0.21%) |
Dec 23, 2010 | 38.51 | 38.64 | 38.49 | 38.61 | 15,553,939 | -0.02(-0.05%) |
Dec 22, 2010 | 38.56 | 38.64 | 38.49 | 38.63 | 13,737,153 | +0.07(+0.19%) |
Dec 21, 2010 | 38.56 | 38.61 | 38.48 | 38.56 | 27,167,886 | +0.68(+1.80%) |
Dec 20, 2010 | 37.97 | 37.98 | 37.71 | 37.87 | 19,325,846 | +0.09(+0.23%) |
Dec 17, 2010 | 37.78 | 37.82 | 37.59 | 37.79 | 25,639,650 | -0.21(-0.55%) |
Dec 16, 2010 | 37.81 | 38.06 | 37.68 | 38.00 | 23,498,918 | +0.21(+0.56%) |
Dec 15, 2010 | 38.04 | 38.20 | 37.69 | 37.79 | 29,457,094 | -0.51(-1.32%) |
Dec 14, 2010 | 38.31 | 38.54 | 38.22 | 38.29 | 24,446,266 | +0.06(+0.15%) |
Dec 13, 2010 | 38.13 | 38.44 | 38.06 | 38.24 | 23,079,536 | +0.41(+1.08%) |
Dec 10, 2010 | 37.72 | 37.87 | 37.56 | 37.83 | 20,440,100 | +0.09(+0.23%) |
Dec 09, 2010 | 37.76 | 37.80 | 37.47 | 37.74 | 22,805,756 | +0.10(+0.26%) |
Dec 08, 2010 | 37.57 | 37.78 | 37.35 | 37.64 | 20,454,560 | +0.11(+0.30%) |
Dec 07, 2010 | 38.01 | 38.06 | 37.49 | 37.53 | 37,763,112 | +0.02(+0.05%) |
Dec 06, 2010 | 37.35 | 37.58 | 37.29 | 37.51 | 23,479,424 | -0.17(-0.45%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.32 | 37.68 | 27,116,146 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.35 | 36.52 | 37.32 | 34,134,108 | +0.70(+1.90%) |
Dec 01, 2010 | 36.32 | 36.65 | 36.25 | 36.63 | 33,263,720 | +1.01(+2.84%) |
Nov 30, 2010 | 35.37 | 35.80 | 35.35 | 35.62 | 39,956,812 | -0.41(-1.13%) |
Nov 29, 2010 | 35.95 | 36.11 | 35.60 | 36.02 | 39,392,060 | -0.32(-0.88%) |
Nov 26, 2010 | 36.34 | 36.55 | 36.28 | 36.34 | 13,244,094 | -0.62(-1.67%) |
Nov 24, 2010 | 36.73 | 36.96 | 36.96 | 36.96 | 28,693,900 | +0.58(+1.59%) |
Nov 23, 2010 | 36.67 | 36.80 | 36.29 | 36.38 | 34,184,944 | -1.13(-3.01%) |
Nov 22, 2010 | 37.48 | 37.68 | 37.08 | 37.51 | 42,957,720 | -0.41(-1.07%) |
Nov 19, 2010 | 37.62 | 37.94 | 37.43 | 37.92 | 21,634,736 | +0.00(+0.00%) |
Nov 18, 2010 | 37.78 | 37.96 | 37.74 | 37.92 | 29,468,124 | +0.93(+2.51%) |
Nov 17, 2010 | 36.99 | 37.20 | 36.90 | 36.99 | 33,995,884 | +0.20(+0.55%) |
Nov 16, 2010 | 37.35 | 37.41 | 36.63 | 36.79 | 61,806,048 | -1.17(-3.08%) |
Nov 15, 2010 | 37.96 | 38.03 | 37.67 | 37.96 | 22,954,600 | +0.26(+0.68%) |
Nov 12, 2010 | 37.91 | 38.11 | 37.50 | 37.70 | 29,007,352 | -0.31(-0.83%) |
Nov 11, 2010 | 37.97 | 38.08 | 37.80 | 38.02 | 32,537,008 | +0.01(+0.03%) |
Nov 10, 2010 | 38.37 | 38.45 | 37.84 | 38.01 | 29,464,660 | -0.23(-0.60%) |
Nov 09, 2010 | 38.86 | 38.96 | 38.10 | 38.24 | 26,406,746 | -0.29(-0.76%) |
Nov 08, 2010 | 38.56 | 38.70 | 38.39 | 38.53 | 17,904,398 | -0.33(-0.84%) |
Nov 05, 2010 | 38.83 | 39.01 | 38.66 | 38.86 | 21,596,750 | -0.17(-0.44%) |
Nov 04, 2010 | 38.85 | 39.06 | 38.81 | 39.03 | 30,116,976 | +0.87(+2.27%) |
Nov 03, 2010 | 37.95 | 38.16 | 37.53 | 38.16 | 37,460,972 | +0.26(+0.69%) |
Nov 02, 2010 | 37.86 | 37.97 | 37.76 | 37.90 | 19,836,264 | +0.62(+1.65%) |
Nov 01, 2010 | 37.48 | 37.61 | 37.09 | 37.28 | 21,564,414 | -0.14(-0.37%) |
Oct 29, 2010 | 37.38 | 37.51 | 37.26 | 37.42 | 20,213,216 | -0.01(-0.03%) |
Oct 28, 2010 | 37.53 | 37.55 | 37.23 | 37.43 | 24,218,056 | +0.29(+0.78%) |
Oct 27, 2010 | 37.17 | 37.26 | 36.80 | 37.15 | 24,321,078 | -0.60(-1.60%) |
Oct 25, 2010 | 38.00 | 38.14 | 37.73 | 37.75 | 21,296,338 | +0.14(+0.38%) |
Oct 22, 2010 | 37.68 | 37.74 | 37.49 | 37.61 | 18,976,080 | +0.10(+0.26%) |
Oct 21, 2010 | 37.74 | 37.99 | 37.29 | 37.51 | 22,602,432 | -0.20(-0.54%) |
Oct 20, 2010 | 37.24 | 37.85 | 37.21 | 37.71 | 23,733,684 | +0.70(+1.88%) |
Oct 19, 2010 | 37.19 | 37.42 | 36.83 | 37.01 | 31,186,562 | -0.83(-2.20%) |
Oct 18, 2010 | 37.69 | 38.01 | 37.58 | 37.85 | 18,761,512 | +0.09(+0.23%) |
Oct 15, 2010 | 38.00 | 38.02 | 37.49 | 37.76 | 31,734,890 | -0.12(-0.33%) |
Oct 14, 2010 | 37.89 | 38.03 | 37.66 | 37.89 | 24,581,550 | +0.28(+0.73%) |
Oct 13, 2010 | 37.55 | 37.82 | 37.47 | 37.61 | 23,639,942 | +0.41(+1.09%) |
Oct 12, 2010 | 36.99 | 37.30 | 36.73 | 37.20 | 20,389,660 | -0.08(-0.21%) |
Oct 11, 2010 | 37.40 | 37.44 | 37.15 | 37.28 | 15,174,561 | -0.05(-0.12%) |
Oct 08, 2010 | 37.33 | 37.40 | 37.04 | 37.33 | 25,226,018 | +0.24(+0.65%) |
Oct 07, 2010 | 37.49 | 37.49 | 36.89 | 37.09 | 33,944,948 | -0.12(-0.34%) |
Oct 06, 2010 | 37.07 | 37.22 | 36.98 | 37.21 | 36,946,636 | +0.31(+0.84%) |
Oct 05, 2010 | 36.53 | 37.01 | 36.46 | 36.90 | 38,390,720 | +0.98(+2.73%) |
Oct 04, 2010 | 36.10 | 36.24 | 35.75 | 35.92 | 22,486,738 | -0.49(-1.34%) |