Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.23 | 32.54 | 32.14 | 32.48 | 4,149,799 | +0.54(+1.70%) |
Nov 29, 2011 | 31.86 | 32.06 | 31.78 | 31.94 | 3,659,059 | +0.10(+0.31%) |
Nov 28, 2011 | 31.96 | 32.16 | 31.73 | 31.84 | 4,741,430 | -0.09(-0.27%) |
Nov 25, 2011 | 31.57 | 32.07 | 31.56 | 31.92 | 1,835,318 | +0.33(+1.04%) |
Nov 23, 2011 | 31.85 | 31.98 | 31.50 | 31.60 | 3,406,591 | -0.39(-1.21%) |
Nov 22, 2011 | 32.22 | 32.23 | 31.92 | 31.98 | 4,312,418 | -0.20(-0.61%) |
Nov 21, 2011 | 32.11 | 32.31 | 32.07 | 32.18 | 4,406,395 | -0.15(-0.47%) |
Nov 18, 2011 | 32.43 | 32.48 | 32.11 | 32.33 | 4,437,124 | -0.01(-0.02%) |
Nov 17, 2011 | 32.22 | 32.49 | 32.14 | 32.34 | 3,325,795 | +0.14(+0.43%) |
Nov 16, 2011 | 32.43 | 32.61 | 32.17 | 32.20 | 3,739,669 | -0.41(-1.26%) |
Nov 15, 2011 | 32.30 | 32.68 | 32.18 | 32.61 | 8,130,037 | +0.10(+0.30%) |
Nov 14, 2011 | 32.41 | 32.66 | 32.36 | 32.51 | 2,678,617 | -0.05(-0.14%) |
Nov 11, 2011 | 32.54 | 32.71 | 32.47 | 32.56 | 2,659,363 | +0.22(+0.69%) |
Nov 10, 2011 | 32.35 | 32.61 | 32.03 | 32.34 | 5,215,975 | +0.20(+0.61%) |
Nov 09, 2011 | 32.63 | 32.66 | 31.97 | 32.14 | 5,258,803 | -0.53(-1.62%) |
Nov 08, 2011 | 33.13 | 33.36 | 32.58 | 32.67 | 6,573,481 | -0.36(-1.09%) |
Nov 07, 2011 | 32.67 | 33.06 | 32.55 | 33.03 | 3,587,875 | +0.35(+1.06%) |
Nov 04, 2011 | 32.72 | 33.00 | 32.53 | 32.68 | 6,400,644 | +0.00(+0.00%) |
Nov 03, 2011 | 32.70 | 33.18 | 32.43 | 32.68 | 14,448,036 | -2.70(-7.64%) |
Nov 02, 2011 | 35.44 | 35.44 | 35.07 | 35.39 | 2,671,687 | +0.31(+0.90%) |
Nov 01, 2011 | 35.10 | 35.52 | 34.88 | 35.07 | 3,472,175 | -0.43(-1.20%) |
Oct 31, 2011 | 35.63 | 35.90 | 35.50 | 35.50 | 2,185,318 | -0.37(-1.04%) |
Oct 28, 2011 | 36.07 | 36.09 | 35.63 | 35.87 | 2,599,207 | -0.19(-0.53%) |
Oct 27, 2011 | 36.06 | 36.21 | 35.78 | 36.06 | 3,269,834 | +0.35(+0.97%) |
Oct 26, 2011 | 35.52 | 35.79 | 35.29 | 35.71 | 3,816,477 | +0.44(+1.24%) |
Oct 25, 2011 | 35.88 | 35.92 | 35.24 | 35.28 | 2,691,001 | -0.59(-1.64%) |
Oct 24, 2011 | 36.02 | 36.08 | 35.77 | 35.87 | 2,493,151 | -0.14(-0.38%) |
Oct 21, 2011 | 35.88 | 36.02 | 35.81 | 36.00 | 2,657,853 | +0.39(+1.08%) |
Oct 20, 2011 | 35.65 | 35.97 | 35.43 | 35.62 | 2,516,968 | -0.06(-0.17%) |
Oct 19, 2011 | 35.92 | 36.11 | 35.61 | 35.68 | 1,618,292 | -0.22(-0.62%) |
Oct 18, 2011 | 35.80 | 36.02 | 35.47 | 35.90 | 2,701,849 | +0.00(+0.00%) |
Oct 17, 2011 | 35.71 | 36.02 | 35.71 | 35.90 | 3,789,381 | -0.01(-0.04%) |
Oct 14, 2011 | 35.62 | 35.92 | 35.58 | 35.91 | 2,397,349 | +0.58(+1.63%) |
Oct 13, 2011 | 35.49 | 35.56 | 35.03 | 35.33 | 2,647,809 | -0.31(-0.88%) |
Oct 12, 2011 | 35.58 | 35.83 | 35.58 | 35.65 | 2,827,257 | +0.14(+0.41%) |
Oct 11, 2011 | 35.28 | 35.62 | 35.17 | 35.50 | 1,377,990 | +0.11(+0.31%) |
Oct 10, 2011 | 35.38 | 35.46 | 35.16 | 35.39 | 1,646,885 | +0.29(+0.82%) |
Oct 07, 2011 | 35.15 | 35.30 | 34.94 | 35.11 | 3,929,088 | +0.11(+0.32%) |
Oct 06, 2011 | 34.66 | 35.01 | 34.66 | 34.99 | 3,320,601 | +0.32(+0.93%) |
Oct 05, 2011 | 34.83 | 35.05 | 34.43 | 34.67 | 2,556,728 | -0.16(-0.47%) |
Oct 04, 2011 | 34.42 | 34.85 | 34.01 | 34.84 | 3,690,934 | +0.21(+0.61%) |
Oct 03, 2011 | 34.48 | 34.97 | 34.47 | 34.63 | 4,884,659 | -0.20(-0.58%) |
Sep 30, 2011 | 35.03 | 35.37 | 34.80 | 34.83 | 3,533,102 | -0.43(-1.23%) |
Sep 29, 2011 | 35.49 | 35.73 | 34.94 | 35.26 | 2,985,314 | +0.10(+0.30%) |
Sep 28, 2011 | 35.48 | 35.72 | 35.13 | 35.16 | 3,442,034 | -0.32(-0.90%) |
Sep 27, 2011 | 35.32 | 35.79 | 35.15 | 35.48 | 2,720,993 | +0.50(+1.44%) |
Sep 26, 2011 | 34.59 | 35.01 | 34.43 | 34.97 | 2,637,468 | +0.53(+1.54%) |
Sep 23, 2011 | 34.28 | 34.63 | 33.99 | 34.44 | 3,304,490 | +0.12(+0.36%) |
Sep 22, 2011 | 33.97 | 34.43 | 33.81 | 34.32 | 4,467,138 | -0.14(-0.40%) |
Sep 21, 2011 | 35.01 | 35.17 | 34.45 | 34.46 | 2,618,832 | -0.54(-1.53%) |
Sep 20, 2011 | 35.11 | 35.41 | 34.94 | 34.99 | 2,021,906 | -0.03(-0.07%) |
Sep 19, 2011 | 34.99 | 35.13 | 34.71 | 35.02 | 1,972,123 | -0.33(-0.94%) |
Sep 16, 2011 | 35.30 | 35.37 | 35.09 | 35.35 | 3,044,714 | +0.19(+0.54%) |
Sep 15, 2011 | 34.69 | 35.33 | 34.59 | 35.16 | 3,395,257 | +0.68(+1.97%) |
Sep 14, 2011 | 34.50 | 34.74 | 34.17 | 34.48 | 3,945,799 | +0.14(+0.40%) |
Sep 13, 2011 | 34.54 | 34.56 | 34.08 | 34.35 | 3,483,066 | -0.12(-0.36%) |
Sep 12, 2011 | 34.61 | 34.71 | 34.02 | 34.47 | 3,411,020 | -0.29(-0.85%) |
Sep 09, 2011 | 35.33 | 35.40 | 34.58 | 34.76 | 2,583,846 | -0.86(-2.41%) |
Sep 08, 2011 | 35.46 | 35.98 | 35.37 | 35.62 | 3,269,018 | -0.01(-0.02%) |
Sep 07, 2011 | 35.35 | 35.67 | 35.18 | 35.63 | 2,178,235 | +0.59(+1.68%) |
Sep 06, 2011 | 34.44 | 35.07 | 34.29 | 35.04 | 3,147,197 | -0.07(-0.19%) |
Sep 02, 2011 | 35.05 | 35.37 | 34.95 | 35.11 | 2,314,158 | -0.24(-0.67%) |
Sep 01, 2011 | 35.54 | 35.83 | 35.31 | 35.34 | 2,336,417 | -0.23(-0.64%) |
Aug 31, 2011 | 35.49 | 35.68 | 35.37 | 35.57 | 3,378,008 | +0.31(+0.87%) |
Aug 30, 2011 | 35.20 | 35.45 | 34.87 | 35.26 | 3,484,071 | +0.08(+0.22%) |
Aug 29, 2011 | 34.76 | 35.19 | 34.74 | 35.18 | 1,750,912 | +0.64(+1.84%) |
Aug 26, 2011 | 34.22 | 34.59 | 33.56 | 34.55 | 2,502,119 | +0.25(+0.74%) |
Aug 25, 2011 | 34.83 | 34.89 | 34.13 | 34.29 | 2,830,073 | -0.42(-1.22%) |
Aug 24, 2011 | 34.43 | 34.76 | 34.32 | 34.72 | 2,802,890 | +0.16(+0.45%) |
Aug 23, 2011 | 34.32 | 34.56 | 34.12 | 34.56 | 2,903,602 | +0.26(+0.76%) |
Aug 22, 2011 | 34.37 | 34.43 | 33.98 | 34.30 | 3,905,442 | +0.35(+1.03%) |
Aug 19, 2011 | 34.16 | 34.57 | 33.91 | 33.95 | 4,396,227 | -0.35(-1.02%) |
Aug 18, 2011 | 34.20 | 34.64 | 33.92 | 34.30 | 5,235,694 | -0.44(-1.25%) |
Aug 17, 2011 | 34.86 | 35.21 | 34.61 | 34.74 | 4,342,675 | -0.06(-0.17%) |
Aug 16, 2011 | 34.80 | 34.96 | 34.42 | 34.79 | 2,404,811 | -0.03(-0.07%) |
Aug 15, 2011 | 34.63 | 34.85 | 34.36 | 34.82 | 2,440,188 | +0.46(+1.34%) |
Aug 12, 2011 | 34.03 | 34.57 | 33.83 | 34.36 | 3,755,700 | +0.49(+1.46%) |
Aug 11, 2011 | 33.40 | 34.13 | 33.22 | 33.87 | 7,306,312 | +0.44(+1.30%) |
Aug 10, 2011 | 33.92 | 34.12 | 33.35 | 33.43 | 6,994,327 | -0.71(-2.09%) |
Aug 09, 2011 | 34.36 | 34.17 | 32.73 | 34.14 | 7,142,611 | +0.58(+1.72%) |
Aug 08, 2011 | 34.36 | 34.73 | 33.51 | 33.57 | 6,491,515 | -1.10(-3.17%) |
Aug 05, 2011 | 34.31 | 34.80 | 33.87 | 34.66 | 6,016,202 | +0.62(+1.81%) |
Aug 04, 2011 | 35.02 | 35.34 | 34.05 | 34.05 | 7,510,588 | -1.26(-3.57%) |
Aug 03, 2011 | 35.37 | 35.39 | 34.97 | 35.31 | 4,338,012 | -0.06(-0.17%) |
Aug 02, 2011 | 35.76 | 35.83 | 35.37 | 35.37 | 3,804,135 | -0.57(-1.57%) |
Aug 01, 2011 | 36.48 | 36.48 | 35.66 | 35.93 | 3,454,851 | -0.31(-0.84%) |
Jul 29, 2011 | 36.04 | 36.39 | 35.78 | 36.24 | 3,453,708 | -0.03(-0.07%) |
Jul 28, 2011 | 36.09 | 36.63 | 35.73 | 36.26 | 6,088,242 | +0.18(+0.49%) |
Jul 27, 2011 | 36.07 | 36.45 | 36.02 | 36.09 | 4,071,622 | -0.16(-0.43%) |
Jul 26, 2011 | 36.25 | 36.37 | 36.11 | 36.24 | 1,889,631 | -0.06(-0.18%) |
Jul 25, 2011 | 36.07 | 36.46 | 36.07 | 36.31 | 2,746,219 | -0.01(-0.04%) |
Jul 22, 2011 | 36.29 | 36.40 | 36.24 | 36.32 | 1,321,025 | -0.01(-0.02%) |
Jul 21, 2011 | 36.09 | 36.38 | 36.04 | 36.33 | 2,194,172 | +0.36(+1.01%) |
Jul 20, 2011 | 36.09 | 36.15 | 35.85 | 35.96 | 2,056,438 | -0.03(-0.09%) |
Jul 19, 2011 | 35.72 | 36.01 | 35.57 | 36.00 | 2,306,086 | +0.29(+0.80%) |
Jul 18, 2011 | 35.73 | 35.79 | 35.31 | 35.71 | 2,921,783 | -0.18(-0.49%) |
Jul 15, 2011 | 35.87 | 36.07 | 35.63 | 35.89 | 2,810,576 | -0.03(-0.09%) |
Jul 14, 2011 | 35.98 | 36.20 | 35.85 | 35.92 | 2,255,665 | -0.08(-0.22%) |
Jul 13, 2011 | 36.28 | 36.29 | 35.92 | 36.00 | 2,530,012 | -0.10(-0.29%) |
Jul 12, 2011 | 35.78 | 36.26 | 35.68 | 36.10 | 2,488,756 | +0.30(+0.83%) |
Jul 11, 2011 | 35.48 | 35.96 | 35.43 | 35.80 | 2,912,489 | -0.04(-0.11%) |
Jul 08, 2011 | 36.12 | 36.19 | 35.73 | 35.84 | 3,643,145 | -0.36(-1.00%) |
Jul 07, 2011 | 36.21 | 36.24 | 35.89 | 36.20 | 3,998,270 | +0.15(+0.41%) |
Jul 06, 2011 | 35.70 | 36.06 | 35.70 | 36.05 | 2,182,411 | +0.23(+0.65%) |
Jul 05, 2011 | 35.90 | 35.93 | 35.73 | 35.82 | 1,785,635 | -0.17(-0.47%) |
Jul 01, 2011 | 35.78 | 36.01 | 35.70 | 35.99 | 2,095,503 | +0.05(+0.14%) |
Jun 30, 2011 | 35.89 | 36.04 | 35.86 | 35.94 | 2,302,535 | +0.08(+0.24%) |
Jun 29, 2011 | 35.83 | 35.94 | 35.63 | 35.85 | 2,639,358 | +0.01(+0.04%) |
Jun 28, 2011 | 35.76 | 35.85 | 35.59 | 35.84 | 3,849,445 | +0.23(+0.64%) |
Jun 27, 2011 | 35.50 | 35.80 | 35.50 | 35.61 | 3,034,858 | +0.04(+0.11%) |
Jun 24, 2011 | 35.28 | 35.69 | 35.21 | 35.57 | 4,273,114 | +0.42(+1.18%) |
Jun 23, 2011 | 35.29 | 35.29 | 34.72 | 35.16 | 3,890,897 | -0.36(-1.01%) |
Jun 22, 2011 | 35.75 | 35.87 | 35.48 | 35.52 | 2,071,568 | -0.21(-0.58%) |
Jun 21, 2011 | 35.99 | 36.02 | 35.72 | 35.72 | 2,783,863 | -0.17(-0.47%) |
Jun 20, 2011 | 35.79 | 35.91 | 35.76 | 35.89 | 3,004,224 | +0.21(+0.60%) |
Jun 17, 2011 | 35.80 | 35.90 | 35.65 | 35.68 | 3,630,672 | +0.12(+0.33%) |
Jun 16, 2011 | 35.34 | 35.60 | 35.15 | 35.56 | 2,842,672 | +0.27(+0.77%) |
Jun 15, 2011 | 35.39 | 35.59 | 35.16 | 35.29 | 3,981,111 | -0.42(-1.16%) |
Jun 14, 2011 | 36.26 | 36.31 | 34.87 | 35.70 | 8,720,176 | -0.29(-0.81%) |
Jun 13, 2011 | 35.76 | 36.20 | 35.72 | 36.00 | 2,016,049 | +0.34(+0.95%) |
Jun 10, 2011 | 36.07 | 36.18 | 35.66 | 35.66 | 2,104,390 | -0.58(-1.61%) |
Jun 09, 2011 | 36.00 | 36.45 | 35.88 | 36.24 | 2,614,438 | +0.20(+0.56%) |
Jun 08, 2011 | 35.98 | 36.09 | 35.70 | 36.04 | 2,905,768 | +0.10(+0.27%) |
Jun 07, 2011 | 35.81 | 36.10 | 35.76 | 35.94 | 3,266,570 | +0.24(+0.67%) |
Jun 06, 2011 | 35.60 | 35.81 | 35.57 | 35.70 | 2,317,620 | +0.03(+0.07%) |
Jun 03, 2011 | 35.78 | 35.92 | 35.54 | 35.68 | 2,184,876 | -0.76(-2.08%) |
May 24, 2011 | 36.71 | 36.73 | 36.40 | 36.43 | 3,259,861 | -0.19(-0.53%) |
May 23, 2011 | 36.72 | 36.82 | 36.58 | 36.63 | 2,115,587 | -0.23(-0.61%) |
May 20, 2011 | 37.00 | 37.06 | 36.72 | 36.85 | 1,904,116 | -0.11(-0.30%) |
May 19, 2011 | 36.96 | 37.02 | 36.85 | 36.96 | 1,601,860 | +0.10(+0.26%) |
May 18, 2011 | 36.96 | 36.97 | 36.78 | 36.87 | 2,037,596 | -0.08(-0.21%) |
May 17, 2011 | 36.84 | 37.09 | 36.80 | 36.94 | 2,113,700 | +0.01(+0.03%) |
May 16, 2011 | 37.09 | 37.09 | 36.88 | 36.93 | 2,873,875 | -0.19(-0.52%) |
May 13, 2011 | 37.06 | 37.21 | 36.95 | 37.12 | 2,219,350 | +0.04(+0.10%) |
May 12, 2011 | 36.47 | 37.20 | 36.47 | 37.09 | 3,628,880 | +0.54(+1.48%) |
May 11, 2011 | 36.76 | 36.83 | 36.42 | 36.54 | 3,106,148 | -0.21(-0.58%) |
May 10, 2011 | 36.44 | 36.82 | 36.38 | 36.76 | 3,716,224 | +0.37(+1.03%) |
May 09, 2011 | 36.60 | 36.61 | 36.35 | 36.38 | 2,585,078 | -0.22(-0.60%) |
May 06, 2011 | 36.69 | 37.00 | 36.50 | 36.60 | 2,739,740 | +0.13(+0.35%) |
May 05, 2011 | 36.50 | 36.87 | 36.38 | 36.47 | 4,038,111 | -0.14(-0.37%) |
May 04, 2011 | 36.40 | 36.78 | 36.12 | 36.61 | 8,782,154 | -0.44(-1.18%) |
May 03, 2011 | 36.79 | 37.09 | 36.74 | 37.05 | 3,449,061 | +0.11(+0.30%) |
May 02, 2011 | 36.89 | 36.95 | 36.87 | 36.94 | 3,843,366 | +0.00(+0.00%) |
Apr 29, 2011 | 36.62 | 37.03 | 36.59 | 36.94 | 2,896,057 | +0.28(+0.76%) |
Apr 28, 2011 | 36.34 | 36.71 | 36.18 | 36.66 | 2,710,125 | +0.32(+0.89%) |
Apr 27, 2011 | 36.00 | 36.36 | 35.93 | 36.34 | 3,167,262 | +0.37(+1.04%) |
Apr 26, 2011 | 35.71 | 36.03 | 35.71 | 35.96 | 2,455,789 | +0.27(+0.76%) |
Apr 25, 2011 | 35.61 | 35.70 | 35.53 | 35.69 | 1,713,141 | -0.03(-0.07%) |
Apr 21, 2011 | 35.98 | 35.98 | 35.60 | 35.72 | 1,165,278 | -0.14(-0.38%) |
Apr 20, 2011 | 35.76 | 35.92 | 35.69 | 35.85 | 2,140,512 | +0.25(+0.71%) |
Apr 19, 2011 | 35.54 | 35.62 | 35.42 | 35.60 | 2,268,654 | +0.02(+0.05%) |
Apr 18, 2011 | 35.57 | 35.64 | 35.26 | 35.58 | 2,871,175 | -0.13(-0.36%) |
Apr 15, 2011 | 35.72 | 35.87 | 35.59 | 35.71 | 2,525,207 | +0.08(+0.22%) |
Apr 14, 2011 | 35.31 | 35.70 | 35.24 | 35.63 | 3,014,812 | +0.23(+0.66%) |
Apr 13, 2011 | 35.26 | 35.45 | 35.12 | 35.40 | 1,848,394 | +0.15(+0.44%) |
Apr 12, 2011 | 35.20 | 35.43 | 35.09 | 35.25 | 2,048,735 | -0.04(-0.11%) |
Apr 11, 2011 | 34.88 | 35.34 | 34.82 | 35.29 | 3,335,756 | +0.50(+1.43%) |
Apr 08, 2011 | 34.96 | 35.03 | 34.70 | 34.79 | 1,314,564 | -0.06(-0.17%) |
Apr 07, 2011 | 34.94 | 34.98 | 34.78 | 34.85 | 1,271,387 | -0.15(-0.42%) |
Apr 06, 2011 | 34.88 | 35.12 | 34.78 | 35.00 | 1,371,646 | +0.20(+0.57%) |
Apr 05, 2011 | 34.88 | 34.98 | 34.78 | 34.80 | 2,058,623 | -0.18(-0.52%) |
Apr 04, 2011 | 34.91 | 34.98 | 34.84 | 34.98 | 1,852,005 | +0.15(+0.43%) |
Apr 01, 2011 | 34.82 | 34.95 | 34.79 | 34.83 | 2,260,103 | +0.01(+0.04%) |
Mar 31, 2011 | 34.69 | 35.12 | 34.69 | 34.82 | 2,569,870 | +0.05(+0.15%) |
Mar 30, 2011 | 34.76 | 34.76 | 34.76 | 34.76 | 3,475,678 | +0.01(+0.04%) |
Mar 29, 2011 | 34.56 | 34.81 | 34.54 | 34.75 | 2,113,911 | +0.09(+0.26%) |
Mar 28, 2011 | 34.40 | 34.83 | 34.36 | 34.66 | 2,195,882 | +0.23(+0.66%) |
Mar 25, 2011 | 34.66 | 34.68 | 34.37 | 34.44 | 2,477,760 | -0.13(-0.37%) |
Mar 24, 2011 | 34.65 | 34.74 | 34.49 | 34.56 | 2,699,094 | -0.05(-0.13%) |
Mar 23, 2011 | 34.73 | 34.87 | 34.55 | 34.61 | 3,408,218 | -0.20(-0.57%) |
Mar 22, 2011 | 34.89 | 35.03 | 34.75 | 34.81 | 3,425,184 | -0.08(-0.24%) |
Mar 21, 2011 | 34.98 | 34.99 | 34.83 | 34.89 | 2,935,784 | -0.05(-0.13%) |
Mar 18, 2011 | 34.73 | 35.03 | 34.71 | 34.94 | 3,215,616 | +0.46(+1.35%) |
Mar 17, 2011 | 34.82 | 34.85 | 34.25 | 34.47 | 3,783,356 | -0.05(-0.15%) |
Mar 16, 2011 | 34.94 | 34.98 | 34.47 | 34.53 | 3,320,026 | -0.35(-1.00%) |
Mar 15, 2011 | 34.84 | 35.18 | 34.82 | 34.87 | 3,366,517 | -0.30(-0.86%) |
Mar 14, 2011 | 35.38 | 35.41 | 35.09 | 35.18 | 2,597,917 | -0.32(-0.91%) |
Mar 11, 2011 | 35.34 | 35.74 | 35.34 | 35.50 | 4,189,543 | +0.09(+0.26%) |
Mar 10, 2011 | 35.09 | 35.47 | 35.05 | 35.41 | 3,524,094 | +0.00(+0.00%) |
Mar 09, 2011 | 35.13 | 35.45 | 35.12 | 35.41 | 1,923,410 | +0.23(+0.66%) |
Mar 08, 2011 | 34.93 | 35.21 | 34.86 | 35.18 | 2,096,859 | +0.24(+0.68%) |
Mar 07, 2011 | 35.03 | 35.14 | 34.76 | 34.94 | 3,107,166 | -0.10(-0.29%) |
Mar 04, 2011 | 34.72 | 35.15 | 34.72 | 35.04 | 5,013,886 | +0.23(+0.67%) |
Mar 03, 2011 | 34.39 | 34.85 | 34.39 | 34.81 | 4,376,108 | +0.52(+1.50%) |
Mar 02, 2011 | 34.09 | 34.36 | 34.00 | 34.29 | 3,348,225 | +0.12(+0.34%) |
Mar 01, 2011 | 34.52 | 34.72 | 34.17 | 34.18 | 2,797,538 | -0.37(-1.06%) |
Feb 28, 2011 | 34.38 | 34.67 | 34.28 | 34.54 | 3,871,049 | +0.26(+0.77%) |
Feb 25, 2011 | 34.21 | 34.47 | 33.99 | 34.28 | 2,838,380 | +0.29(+0.86%) |
Feb 24, 2011 | 34.15 | 34.36 | 33.97 | 33.99 | 4,039,650 | -0.23(-0.67%) |
Feb 23, 2011 | 34.10 | 34.56 | 34.06 | 34.22 | 5,912,325 | +0.17(+0.51%) |
Feb 22, 2011 | 33.85 | 34.29 | 33.85 | 34.04 | 5,363,093 | +0.12(+0.34%) |
Feb 18, 2011 | 33.96 | 33.96 | 33.66 | 33.93 | 3,462,659 | +0.01(+0.02%) |
Feb 17, 2011 | 33.83 | 34.03 | 33.73 | 33.92 | 2,740,264 | +0.04(+0.13%) |
Feb 16, 2011 | 34.03 | 34.04 | 33.75 | 33.88 | 2,660,994 | -0.04(-0.13%) |
Feb 15, 2011 | 34.01 | 34.24 | 33.87 | 33.92 | 4,065,598 | -0.31(-0.90%) |
Feb 14, 2011 | 34.04 | 35.07 | 33.89 | 34.23 | 8,123,415 | +0.25(+0.73%) |
Feb 11, 2011 | 33.62 | 34.05 | 33.44 | 33.98 | 3,115,937 | +0.18(+0.53%) |
Feb 10, 2011 | 33.94 | 34.07 | 33.69 | 33.80 | 3,812,055 | -0.19(-0.55%) |
Feb 09, 2011 | 34.11 | 34.10 | 33.86 | 33.99 | 3,423,388 | -0.12(-0.36%) |
Feb 08, 2011 | 34.10 | 34.35 | 34.02 | 34.11 | 4,503,492 | +0.03(+0.08%) |
Feb 07, 2011 | 34.24 | 34.41 | 34.06 | 34.08 | 5,100,048 | -0.11(-0.32%) |
Feb 04, 2011 | 33.87 | 34.37 | 33.73 | 34.19 | 8,696,613 | +0.58(+1.71%) |
Feb 03, 2011 | 32.80 | 33.70 | 32.48 | 33.62 | 12,654,488 | +1.38(+4.29%) |
Feb 02, 2011 | 32.17 | 32.48 | 32.10 | 32.23 | 4,702,719 | +0.10(+0.32%) |
Feb 01, 2011 | 32.21 | 32.41 | 32.00 | 32.13 | 3,824,899 | -0.06(-0.20%) |
Jan 31, 2011 | 32.36 | 32.41 | 32.02 | 32.19 | 3,646,417 | -0.12(-0.38%) |
Jan 28, 2011 | 32.60 | 32.85 | 32.28 | 32.32 | 3,008,941 | -0.23(-0.71%) |
Jan 27, 2011 | 33.08 | 33.08 | 32.35 | 32.55 | 4,196,454 | -0.42(-1.26%) |
Jan 26, 2011 | 33.23 | 33.32 | 32.82 | 32.96 | 3,116,257 | -0.15(-0.44%) |
Jan 25, 2011 | 33.17 | 33.28 | 33.07 | 33.11 | 3,958,172 | -0.08(-0.23%) |
Jan 24, 2011 | 33.29 | 33.41 | 33.16 | 33.19 | 2,496,724 | -0.06(-0.19%) |
Jan 21, 2011 | 33.19 | 33.31 | 33.10 | 33.25 | 3,628,217 | +0.17(+0.52%) |
Jan 20, 2011 | 32.57 | 33.17 | 32.57 | 33.08 | 7,390,233 | +0.40(+1.23%) |
Jan 19, 2011 | 32.78 | 32.96 | 32.60 | 32.67 | 2,812,241 | -0.06(-0.18%) |
Jan 18, 2011 | 32.75 | 32.79 | 32.61 | 32.73 | 3,748,498 | +0.09(+0.27%) |
Jan 14, 2011 | 32.92 | 33.07 | 32.62 | 32.64 | 3,925,888 | -0.32(-0.97%) |
Jan 13, 2011 | 32.76 | 33.05 | 32.69 | 32.96 | 3,726,193 | +0.25(+0.76%) |
Jan 12, 2011 | 32.64 | 32.93 | 32.60 | 32.71 | 3,002,325 | +0.12(+0.37%) |
Jan 11, 2011 | 32.68 | 32.80 | 32.57 | 32.59 | 2,815,825 | -0.08(-0.25%) |
Jan 10, 2011 | 32.59 | 32.78 | 32.57 | 32.67 | 1,964,429 | +0.03(+0.10%) |
Jan 07, 2011 | 32.56 | 32.78 | 32.51 | 32.64 | 2,359,907 | +0.05(+0.16%) |
Jan 06, 2011 | 32.64 | 32.69 | 32.48 | 32.59 | 2,772,607 | -0.10(-0.29%) |
Jan 05, 2011 | 32.69 | 32.96 | 32.60 | 32.69 | 3,894,734 | -0.14(-0.43%) |
Jan 04, 2011 | 32.60 | 32.94 | 32.37 | 32.83 | 4,833,610 | +0.26(+0.81%) |
Jan 03, 2011 | 32.79 | 32.79 | 32.48 | 32.57 | 4,154,520 | -0.13(-0.39%) |
Dec 31, 2010 | 32.69 | 32.82 | 32.64 | 32.69 | 1,208,848 | -0.03(-0.08%) |
Dec 30, 2010 | 32.66 | 32.75 | 32.62 | 32.72 | 1,682,034 | +0.01(+0.02%) |
Dec 29, 2010 | 32.75 | 32.96 | 32.71 | 32.71 | 1,489,810 | -0.03(-0.08%) |
Dec 28, 2010 | 32.73 | 32.83 | 32.67 | 32.74 | 1,072,883 | +0.05(+0.16%) |
Dec 27, 2010 | 32.66 | 32.83 | 32.64 | 32.69 | 1,347,116 | -0.05(-0.16%) |
Dec 23, 2010 | 32.86 | 32.94 | 32.67 | 32.74 | 2,435,554 | -0.10(-0.29%) |
Dec 22, 2010 | 32.60 | 32.88 | 32.59 | 32.83 | 2,257,897 | +0.12(+0.37%) |
Dec 21, 2010 | 32.96 | 33.04 | 32.69 | 32.71 | 3,004,707 | -0.16(-0.49%) |
Dec 20, 2010 | 32.75 | 32.93 | 32.72 | 32.87 | 2,790,977 | +0.08(+0.25%) |
Dec 17, 2010 | 32.64 | 32.89 | 32.64 | 32.79 | 4,088,694 | +0.06(+0.18%) |
Dec 16, 2010 | 32.78 | 32.82 | 32.62 | 32.73 | 2,939,138 | +0.05(+0.16%) |
Dec 15, 2010 | 32.66 | 32.71 | 32.55 | 32.68 | 4,295,849 | +0.03(+0.08%) |
Dec 14, 2010 | 32.22 | 32.70 | 32.12 | 32.66 | 5,236,174 | +0.51(+1.59%) |
Dec 13, 2010 | 31.87 | 32.18 | 31.86 | 32.14 | 6,441,899 | +0.28(+0.88%) |
Dec 10, 2010 | 31.87 | 31.91 | 31.79 | 31.86 | 5,975,962 | +0.01(+0.02%) |
Dec 09, 2010 | 31.79 | 32.00 | 31.79 | 31.86 | 4,688,408 | +0.08(+0.26%) |
Dec 08, 2010 | 31.35 | 31.83 | 31.28 | 31.77 | 5,393,453 | +0.47(+1.49%) |
Dec 07, 2010 | 31.69 | 31.69 | 31.27 | 31.30 | 5,579,439 | -0.25(-0.79%) |
Dec 06, 2010 | 31.68 | 31.74 | 31.52 | 31.55 | 4,809,862 | -0.13(-0.40%) |
Dec 03, 2010 | 31.60 | 31.71 | 31.40 | 31.68 | 3,379,174 | -0.02(-0.06%) |
Dec 02, 2010 | 31.58 | 31.71 | 31.50 | 31.70 | 4,779,139 | +0.06(+0.18%) |