Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.74 | 30.52 | 29.39 | 30.50 | 24,125,942 | +1.99(+6.96%) |
Nov 29, 2011 | 29.43 | 29.68 | 28.46 | 28.52 | 19,096,130 | -0.91(-3.08%) |
Nov 28, 2011 | 28.87 | 29.60 | 28.71 | 29.42 | 19,391,948 | +1.74(+6.27%) |
Nov 25, 2011 | 27.65 | 28.28 | 27.58 | 27.69 | 7,709,532 | -0.08(-0.31%) |
Nov 23, 2011 | 28.48 | 28.72 | 27.67 | 27.77 | 18,341,530 | -1.12(-3.87%) |
Nov 22, 2011 | 28.39 | 29.16 | 28.11 | 28.89 | 14,024,419 | +0.37(+1.31%) |
Nov 21, 2011 | 28.84 | 29.21 | 28.09 | 28.52 | 19,492,708 | -1.04(-3.53%) |
Nov 18, 2011 | 30.35 | 30.42 | 29.55 | 29.56 | 17,277,652 | -0.36(-1.20%) |
Nov 17, 2011 | 30.87 | 31.04 | 29.67 | 29.92 | 20,271,326 | -0.72(-2.37%) |
Nov 16, 2011 | 30.72 | 31.32 | 30.62 | 30.64 | 15,240,667 | -0.42(-1.35%) |
Nov 15, 2011 | 31.02 | 31.47 | 30.70 | 31.06 | 18,298,976 | -0.22(-0.69%) |
Nov 14, 2011 | 30.04 | 31.41 | 30.00 | 31.28 | 27,999,064 | +1.00(+3.30%) |
Nov 11, 2011 | 29.13 | 30.31 | 28.75 | 30.28 | 27,833,528 | +1.18(+4.06%) |
Nov 10, 2011 | 30.24 | 30.24 | 28.63 | 29.10 | 30,351,488 | -1.11(-3.67%) |
Nov 09, 2011 | 30.72 | 30.93 | 30.06 | 30.21 | 17,363,662 | -1.18(-3.75%) |
Nov 08, 2011 | 30.96 | 31.45 | 30.59 | 31.38 | 16,643,421 | +0.60(+1.95%) |
Nov 07, 2011 | 31.27 | 31.65 | 30.42 | 30.78 | 14,302,191 | -0.59(-1.87%) |
Nov 04, 2011 | 31.39 | 32.00 | 31.02 | 31.37 | 14,533,503 | -0.30(-0.95%) |
Nov 03, 2011 | 31.83 | 31.88 | 30.83 | 31.67 | 18,948,504 | +0.16(+0.52%) |
Nov 02, 2011 | 31.70 | 32.16 | 31.13 | 31.51 | 21,476,438 | +0.72(+2.33%) |
Nov 01, 2011 | 29.50 | 31.37 | 29.42 | 30.79 | 26,701,484 | +0.13(+0.43%) |
Oct 31, 2011 | 30.64 | 31.67 | 30.64 | 30.66 | 25,908,990 | -0.77(-2.45%) |
Oct 28, 2011 | 30.70 | 32.28 | 30.69 | 31.43 | 46,015,424 | +1.78(+6.01%) |
Oct 27, 2011 | 29.77 | 29.91 | 28.82 | 29.65 | 34,295,420 | +1.26(+4.44%) |
Oct 26, 2011 | 28.33 | 28.51 | 27.04 | 28.39 | 24,728,600 | +0.93(+3.38%) |
Oct 25, 2011 | 28.81 | 28.88 | 27.37 | 27.46 | 19,662,492 | -1.51(-5.21%) |
Oct 24, 2011 | 27.54 | 29.05 | 27.33 | 28.97 | 23,735,072 | +2.00(+7.43%) |
Oct 21, 2011 | 27.73 | 27.75 | 26.17 | 26.96 | 27,423,204 | -0.31(-1.13%) |
Oct 20, 2011 | 27.94 | 28.10 | 26.61 | 27.27 | 31,968,144 | -1.05(-3.71%) |
Oct 19, 2011 | 29.36 | 29.95 | 28.27 | 28.32 | 25,982,508 | -1.21(-4.09%) |
Oct 18, 2011 | 28.99 | 29.81 | 28.16 | 29.53 | 20,667,478 | +0.40(+1.37%) |
Oct 17, 2011 | 29.29 | 29.84 | 29.06 | 29.13 | 16,802,518 | -0.42(-1.41%) |
Oct 14, 2011 | 29.42 | 29.62 | 28.63 | 29.55 | 18,352,902 | +0.95(+3.33%) |
Oct 13, 2011 | 28.86 | 29.30 | 27.77 | 28.59 | 25,553,548 | -0.40(-1.37%) |
Oct 12, 2011 | 29.80 | 29.80 | 28.91 | 28.99 | 22,839,726 | -0.27(-0.91%) |
Oct 11, 2011 | 28.85 | 29.87 | 28.61 | 29.26 | 23,518,014 | +0.13(+0.45%) |
Oct 10, 2011 | 27.85 | 29.24 | 27.80 | 29.13 | 31,493,916 | +1.95(+7.18%) |
Oct 07, 2011 | 27.67 | 28.05 | 26.70 | 27.18 | 34,680,364 | -0.16(-0.60%) |
Oct 06, 2011 | 27.33 | 27.39 | 26.84 | 27.34 | 31,428,950 | +1.17(+4.47%) |
Oct 05, 2011 | 25.58 | 26.28 | 24.77 | 26.17 | 26,602,632 | +0.63(+2.45%) |
Oct 04, 2011 | 23.94 | 25.60 | 23.64 | 25.55 | 37,659,076 | +1.57(+6.56%) |
Oct 03, 2011 | 23.97 | 25.41 | 23.91 | 23.97 | 45,836,720 | -1.06(-4.25%) |
Sep 30, 2011 | 26.06 | 26.18 | 24.65 | 25.04 | 45,638,388 | -1.95(-7.23%) |
Sep 29, 2011 | 29.20 | 29.21 | 26.28 | 26.99 | 49,080,972 | -1.52(-5.34%) |
Sep 28, 2011 | 29.22 | 29.71 | 28.41 | 28.51 | 22,820,350 | -0.67(-2.30%) |
Sep 27, 2011 | 29.60 | 30.04 | 28.99 | 29.18 | 25,326,034 | +0.65(+2.29%) |
Sep 26, 2011 | 29.20 | 29.21 | 26.55 | 28.53 | 38,879,508 | -0.45(-1.55%) |
Sep 23, 2011 | 29.08 | 29.89 | 28.87 | 28.98 | 26,031,010 | -0.29(-0.98%) |
Sep 22, 2011 | 30.35 | 30.72 | 28.71 | 29.27 | 44,453,268 | -2.22(-7.05%) |
Sep 21, 2011 | 32.11 | 32.78 | 31.39 | 31.49 | 33,998,776 | -0.25(-0.78%) |
Sep 20, 2011 | 32.17 | 32.97 | 31.63 | 31.74 | 36,296,428 | -0.40(-1.24%) |
Sep 19, 2011 | 30.38 | 32.32 | 30.37 | 32.13 | 34,744,108 | +1.14(+3.69%) |
Sep 16, 2011 | 31.30 | 31.31 | 30.67 | 30.99 | 27,745,316 | -0.13(-0.42%) |
Sep 15, 2011 | 31.30 | 31.32 | 30.53 | 31.12 | 24,758,220 | +0.08(+0.25%) |
Sep 14, 2011 | 31.55 | 31.67 | 30.93 | 31.04 | 29,715,604 | -0.25(-0.81%) |
Sep 13, 2011 | 31.12 | 31.40 | 30.63 | 31.30 | 25,299,980 | +0.25(+0.82%) |
Sep 12, 2011 | 29.78 | 31.06 | 29.76 | 31.04 | 27,101,402 | +0.60(+1.97%) |
Sep 09, 2011 | 30.77 | 31.21 | 30.02 | 30.44 | 30,088,154 | -0.34(-1.10%) |
Sep 08, 2011 | 31.21 | 31.64 | 30.51 | 30.78 | 28,749,964 | -0.55(-1.77%) |
Sep 07, 2011 | 30.81 | 31.36 | 30.69 | 31.34 | 31,376,848 | +1.40(+4.67%) |
Sep 06, 2011 | 28.38 | 30.00 | 28.25 | 29.94 | 26,112,776 | +0.49(+1.66%) |
Sep 02, 2011 | 29.55 | 30.10 | 29.19 | 29.45 | 20,118,388 | -0.84(-2.78%) |
Sep 01, 2011 | 30.65 | 31.04 | 30.17 | 30.29 | 24,529,294 | -0.12(-0.39%) |
Aug 31, 2011 | 31.12 | 31.15 | 29.96 | 30.41 | 27,800,004 | -0.28(-0.91%) |
Aug 30, 2011 | 29.87 | 31.08 | 29.80 | 30.69 | 36,529,576 | +0.78(+2.60%) |
Aug 29, 2011 | 29.27 | 30.03 | 28.94 | 29.91 | 22,571,642 | +1.29(+4.52%) |
Aug 26, 2011 | 27.24 | 28.68 | 27.13 | 28.62 | 25,209,232 | +1.12(+4.08%) |
Aug 25, 2011 | 28.69 | 28.92 | 27.39 | 27.50 | 25,466,086 | -0.97(-3.42%) |
Aug 24, 2011 | 27.88 | 28.69 | 27.68 | 28.47 | 26,893,176 | +0.49(+1.75%) |
Aug 23, 2011 | 26.89 | 28.04 | 26.41 | 27.98 | 26,919,798 | +1.49(+5.62%) |
Aug 22, 2011 | 27.81 | 27.82 | 26.29 | 26.49 | 29,963,576 | -0.54(-1.98%) |
Aug 19, 2011 | 26.43 | 27.84 | 26.39 | 27.03 | 28,673,308 | -0.44(-1.62%) |
Aug 18, 2011 | 27.57 | 27.96 | 26.71 | 27.47 | 39,114,944 | -1.45(-5.01%) |
Aug 17, 2011 | 29.06 | 29.53 | 28.68 | 28.92 | 23,258,652 | -0.01(-0.02%) |
Aug 16, 2011 | 28.91 | 29.44 | 28.51 | 28.93 | 27,300,372 | -0.40(-1.38%) |
Aug 15, 2011 | 29.02 | 29.60 | 28.71 | 29.33 | 25,828,338 | +0.87(+3.05%) |
Aug 12, 2011 | 28.42 | 28.85 | 27.99 | 28.46 | 29,754,202 | +0.65(+2.32%) |
Aug 11, 2011 | 26.12 | 28.27 | 25.81 | 27.82 | 42,095,888 | +2.08(+8.07%) |
Aug 10, 2011 | 25.82 | 26.84 | 25.24 | 25.74 | 43,231,440 | -0.38(-1.45%) |
Aug 09, 2011 | 25.66 | 26.27 | 24.16 | 26.12 | 40,121,820 | +1.74(+7.15%) |
Aug 08, 2011 | 25.66 | 26.32 | 23.56 | 24.38 | 46,563,692 | -2.96(-10.84%) |
Aug 05, 2011 | 28.69 | 28.89 | 25.33 | 27.34 | 55,525,876 | -0.90(-3.19%) |
Aug 04, 2011 | 30.00 | 30.36 | 28.21 | 28.24 | 40,846,340 | -2.31(-7.57%) |
Aug 03, 2011 | 30.07 | 30.61 | 28.57 | 30.55 | 38,436,812 | +0.78(+2.61%) |
Aug 02, 2011 | 31.25 | 31.67 | 29.74 | 29.78 | 32,332,062 | -1.55(-4.94%) |
Aug 01, 2011 | 31.60 | 31.83 | 30.90 | 31.32 | 27,922,052 | +0.52(+1.67%) |
Jul 29, 2011 | 30.29 | 31.08 | 30.10 | 30.81 | 20,996,944 | +0.03(+0.08%) |
Jul 28, 2011 | 30.95 | 31.29 | 30.53 | 30.78 | 23,031,040 | -0.16(-0.53%) |
Jul 27, 2011 | 31.55 | 31.65 | 30.76 | 30.95 | 45,261,348 | +0.71(+2.35%) |
Jul 26, 2011 | 30.14 | 30.40 | 29.87 | 30.23 | 24,950,904 | +0.08(+0.26%) |
Jul 25, 2011 | 30.14 | 30.43 | 30.04 | 30.16 | 17,818,350 | -0.29(-0.96%) |
Jul 22, 2011 | 30.64 | 30.70 | 30.41 | 30.45 | 20,814,698 | +0.29(+0.97%) |
Jul 21, 2011 | 29.84 | 30.50 | 29.72 | 30.16 | 26,620,334 | +0.52(+1.74%) |
Jul 20, 2011 | 29.67 | 29.68 | 29.14 | 29.64 | 19,140,440 | +0.16(+0.53%) |
Jul 19, 2011 | 29.51 | 29.70 | 28.99 | 29.48 | 28,302,118 | +0.64(+2.22%) |
Jul 18, 2011 | 29.17 | 29.67 | 28.69 | 28.84 | 22,149,356 | -0.54(-1.84%) |
Jul 15, 2011 | 29.34 | 29.52 | 28.98 | 29.38 | 19,579,794 | +0.28(+0.96%) |
Jul 14, 2011 | 29.08 | 29.42 | 28.63 | 29.10 | 21,056,584 | +0.18(+0.61%) |
Jul 13, 2011 | 28.62 | 29.57 | 28.62 | 28.93 | 24,505,602 | +0.62(+2.19%) |
Jul 12, 2011 | 28.47 | 29.05 | 28.26 | 28.31 | 24,588,430 | -0.39(-1.34%) |
Jul 11, 2011 | 29.63 | 30.02 | 28.52 | 28.69 | 31,535,552 | -1.35(-4.50%) |
Jul 08, 2011 | 28.93 | 30.09 | 28.93 | 30.04 | 25,503,632 | +0.46(+1.57%) |
Jul 07, 2011 | 29.03 | 29.82 | 28.96 | 29.58 | 28,064,014 | +0.97(+3.38%) |
Jul 06, 2011 | 28.59 | 28.79 | 28.37 | 28.61 | 14,664,063 | -0.18(-0.64%) |
Jul 05, 2011 | 28.59 | 28.96 | 28.26 | 28.80 | 18,956,576 | +0.14(+0.48%) |
Jul 01, 2011 | 27.81 | 28.76 | 27.61 | 28.66 | 27,401,596 | +1.10(+3.98%) |
Jun 30, 2011 | 27.30 | 27.80 | 27.20 | 27.56 | 19,166,848 | +0.39(+1.42%) |
Jun 29, 2011 | 27.76 | 27.82 | 27.00 | 27.18 | 24,260,562 | -0.31(-1.14%) |
Jun 28, 2011 | 26.45 | 27.62 | 26.41 | 27.49 | 28,218,000 | +1.25(+4.75%) |
Jun 27, 2011 | 25.62 | 26.45 | 25.40 | 26.24 | 17,986,658 | +0.65(+2.55%) |
Jun 24, 2011 | 25.96 | 26.13 | 25.41 | 25.59 | 17,696,702 | -0.24(-0.91%) |
Jun 23, 2011 | 25.04 | 25.85 | 24.92 | 25.83 | 19,847,776 | +0.32(+1.25%) |
Jun 22, 2011 | 25.56 | 26.11 | 25.28 | 25.51 | 16,937,442 | -0.03(-0.13%) |
Jun 21, 2011 | 24.87 | 25.66 | 24.72 | 25.54 | 16,826,580 | +0.84(+3.41%) |
Jun 20, 2011 | 24.68 | 24.81 | 24.60 | 24.70 | 21,467,994 | -0.25(-0.99%) |
Jun 17, 2011 | 25.36 | 25.51 | 24.76 | 24.94 | 20,127,298 | -0.23(-0.91%) |
Jun 16, 2011 | 25.40 | 25.75 | 24.79 | 25.17 | 19,606,102 | -0.43(-1.68%) |
Jun 15, 2011 | 25.56 | 26.09 | 25.41 | 25.60 | 22,160,160 | -0.24(-0.93%) |
Jun 14, 2011 | 25.70 | 26.07 | 25.43 | 25.85 | 16,791,324 | +0.52(+2.06%) |
Jun 13, 2011 | 25.45 | 25.79 | 24.94 | 25.32 | 21,466,158 | -0.02(-0.08%) |
Jun 10, 2011 | 25.88 | 25.88 | 24.94 | 25.34 | 29,324,898 | -0.54(-2.09%) |
Jun 09, 2011 | 26.29 | 26.47 | 25.79 | 25.88 | 19,083,978 | -0.26(-1.00%) |
Jun 08, 2011 | 26.41 | 26.65 | 26.03 | 26.15 | 27,247,154 | -0.19(-0.72%) |
Jun 07, 2011 | 26.56 | 26.83 | 26.18 | 26.34 | 24,402,204 | -0.06(-0.22%) |
Jun 06, 2011 | 27.29 | 27.87 | 26.25 | 26.39 | 25,582,476 | -1.08(-3.94%) |
Jun 03, 2011 | 27.26 | 27.92 | 26.97 | 27.48 | 22,827,884 | +1.48(+5.70%) |
May 24, 2011 | 26.43 | 26.48 | 25.85 | 26.00 | 20,912,758 | -0.20(-0.75%) |
May 23, 2011 | 26.79 | 26.84 | 26.16 | 26.19 | 21,628,038 | -1.06(-3.91%) |
May 20, 2011 | 27.50 | 27.68 | 27.24 | 27.26 | 13,057,264 | -0.15(-0.55%) |
May 19, 2011 | 27.45 | 27.69 | 27.19 | 27.41 | 17,497,110 | +0.25(+0.91%) |
May 18, 2011 | 27.17 | 27.52 | 26.99 | 27.16 | 18,406,392 | +0.17(+0.63%) |
May 17, 2011 | 27.00 | 27.22 | 26.40 | 26.99 | 21,576,024 | +0.18(+0.66%) |
May 16, 2011 | 27.96 | 28.26 | 26.77 | 26.81 | 26,869,446 | -1.01(-3.61%) |
May 13, 2011 | 28.52 | 28.69 | 27.81 | 27.82 | 19,165,390 | -0.52(-1.82%) |
May 12, 2011 | 28.56 | 28.70 | 28.16 | 28.33 | 17,727,128 | -0.46(-1.61%) |
May 11, 2011 | 28.47 | 29.31 | 28.31 | 28.80 | 30,021,688 | +0.59(+2.08%) |
May 10, 2011 | 28.35 | 28.44 | 27.98 | 28.21 | 17,106,034 | -0.01(-0.05%) |
May 09, 2011 | 28.43 | 28.56 | 28.16 | 28.22 | 14,233,123 | -0.05(-0.16%) |
May 06, 2011 | 28.26 | 28.81 | 28.09 | 28.27 | 23,528,302 | +0.40(+1.43%) |
May 05, 2011 | 27.92 | 28.39 | 27.67 | 27.87 | 23,975,086 | +0.10(+0.35%) |
May 04, 2011 | 28.01 | 28.78 | 27.65 | 27.77 | 61,219,904 | -2.18(-7.28%) |
May 03, 2011 | 31.10 | 31.21 | 29.63 | 29.95 | 38,915,772 | -1.07(-3.45%) |
May 02, 2011 | 31.02 | 31.09 | 30.97 | 31.02 | 29,581,202 | +0.33(+1.06%) |
Apr 29, 2011 | 30.30 | 30.74 | 30.04 | 30.70 | 20,596,442 | +0.49(+1.62%) |
Apr 28, 2011 | 30.29 | 30.72 | 30.00 | 30.21 | 21,921,990 | -0.15(-0.49%) |
Apr 27, 2011 | 30.25 | 30.42 | 29.79 | 30.36 | 16,989,460 | +0.20(+0.65%) |
Apr 26, 2011 | 30.27 | 30.27 | 29.79 | 30.16 | 17,303,084 | +0.13(+0.43%) |
Apr 25, 2011 | 30.15 | 30.22 | 29.95 | 30.03 | 13,952,781 | +0.01(+0.04%) |
Apr 21, 2011 | 30.06 | 30.30 | 29.75 | 30.02 | 19,704,874 | +0.08(+0.26%) |
Apr 20, 2011 | 30.10 | 30.51 | 29.84 | 29.94 | 31,803,996 | +0.42(+1.44%) |
Apr 19, 2011 | 30.02 | 30.04 | 29.12 | 29.52 | 26,400,810 | -0.36(-1.20%) |
Apr 18, 2011 | 28.44 | 29.95 | 27.97 | 29.87 | 35,358,156 | +1.06(+3.67%) |
Apr 15, 2011 | 28.99 | 29.21 | 28.75 | 28.82 | 16,397,532 | -0.31(-1.05%) |
Apr 14, 2011 | 28.87 | 29.20 | 28.69 | 29.12 | 17,980,144 | +0.03(+0.11%) |
Apr 13, 2011 | 28.78 | 29.31 | 28.73 | 29.09 | 26,389,294 | +0.71(+2.51%) |
Apr 12, 2011 | 28.24 | 28.46 | 27.70 | 28.38 | 25,986,576 | -0.29(-1.00%) |
Apr 11, 2011 | 29.10 | 29.18 | 28.45 | 28.67 | 21,780,122 | -0.47(-1.61%) |
Apr 08, 2011 | 29.46 | 29.53 | 28.99 | 29.14 | 22,054,416 | -0.35(-1.17%) |
Apr 07, 2011 | 29.45 | 29.78 | 29.16 | 29.48 | 27,664,944 | +0.19(+0.65%) |
Apr 06, 2011 | 29.43 | 29.63 | 28.94 | 29.29 | 25,047,120 | +0.01(+0.04%) |
Apr 05, 2011 | 28.40 | 29.33 | 28.19 | 29.28 | 33,642,544 | +0.69(+2.42%) |
Apr 04, 2011 | 28.86 | 28.91 | 28.30 | 28.59 | 22,016,110 | +0.08(+0.30%) |
Apr 01, 2011 | 28.60 | 28.89 | 28.18 | 28.50 | 38,494,724 | +0.93(+3.39%) |
Mar 31, 2011 | 27.07 | 27.68 | 26.58 | 27.57 | 51,219,864 | -0.82(-2.88%) |
Mar 30, 2011 | 28.39 | 28.39 | 28.39 | 28.39 | 25,922,146 | +0.62(+2.23%) |
Mar 29, 2011 | 27.36 | 27.78 | 26.99 | 27.77 | 25,583,732 | +0.46(+1.67%) |
Mar 28, 2011 | 28.14 | 28.17 | 27.12 | 27.31 | 31,068,878 | -0.48(-1.74%) |
Mar 25, 2011 | 28.18 | 28.41 | 27.58 | 27.79 | 53,962,208 | +0.40(+1.48%) |
Mar 24, 2011 | 25.96 | 27.43 | 25.51 | 27.39 | 54,434,056 | +1.90(+7.46%) |
Mar 23, 2011 | 24.75 | 25.66 | 24.45 | 25.49 | 33,602,932 | +0.60(+2.41%) |
Mar 22, 2011 | 25.75 | 25.77 | 24.68 | 24.89 | 40,288,332 | -0.38(-1.50%) |
Mar 21, 2011 | 24.95 | 25.52 | 24.91 | 25.26 | 41,225,652 | +1.53(+6.47%) |
Mar 18, 2011 | 24.81 | 24.86 | 23.70 | 23.73 | 27,479,106 | -0.61(-2.50%) |
Mar 17, 2011 | 24.91 | 24.95 | 24.20 | 24.34 | 29,094,880 | -0.18(-0.72%) |
Mar 16, 2011 | 24.30 | 25.26 | 24.01 | 24.51 | 42,871,244 | -0.26(-1.05%) |
Mar 15, 2011 | 24.23 | 24.90 | 24.23 | 24.77 | 49,628,144 | -0.44(-1.76%) |
Mar 14, 2011 | 25.47 | 25.77 | 24.81 | 25.22 | 31,915,740 | -0.94(-3.59%) |
Mar 11, 2011 | 25.04 | 26.30 | 24.94 | 26.16 | 51,031,932 | +0.11(+0.43%) |
Mar 10, 2011 | 27.15 | 27.30 | 25.99 | 26.05 | 48,405,136 | -1.51(-5.50%) |
Mar 09, 2011 | 27.62 | 27.95 | 26.99 | 27.56 | 30,389,272 | -0.07(-0.26%) |
Mar 08, 2011 | 27.50 | 27.86 | 27.38 | 27.63 | 28,718,508 | +0.08(+0.31%) |
Mar 07, 2011 | 28.54 | 28.61 | 27.34 | 27.55 | 35,978,060 | -0.95(-3.34%) |
Mar 04, 2011 | 28.61 | 28.82 | 28.18 | 28.50 | 27,519,830 | -0.12(-0.43%) |
Mar 03, 2011 | 28.91 | 29.12 | 28.04 | 28.63 | 39,109,964 | -0.26(-0.90%) |
Mar 02, 2011 | 28.36 | 29.03 | 27.92 | 28.89 | 33,137,290 | +0.35(+1.24%) |
Mar 01, 2011 | 29.57 | 30.00 | 27.95 | 28.54 | 98,933,768 | -1.92(-6.30%) |
Feb 28, 2011 | 30.35 | 30.68 | 30.04 | 30.46 | 27,568,140 | +0.42(+1.39%) |
Feb 25, 2011 | 29.74 | 30.25 | 29.46 | 30.04 | 28,049,552 | +0.67(+2.27%) |
Feb 24, 2011 | 29.33 | 29.59 | 28.65 | 29.37 | 33,192,966 | -0.24(-0.82%) |
Feb 23, 2011 | 30.00 | 30.14 | 28.50 | 29.61 | 41,077,908 | -0.29(-0.98%) |
Feb 22, 2011 | 30.38 | 30.86 | 29.76 | 29.91 | 33,187,230 | -1.28(-4.10%) |
Feb 18, 2011 | 31.91 | 31.96 | 31.04 | 31.19 | 24,405,666 | -0.75(-2.35%) |
Feb 17, 2011 | 31.70 | 32.02 | 31.55 | 31.94 | 25,043,662 | +0.42(+1.33%) |
Feb 16, 2011 | 31.87 | 32.03 | 31.43 | 31.52 | 26,049,762 | +0.09(+0.29%) |
Feb 15, 2011 | 31.21 | 31.87 | 31.08 | 31.43 | 29,998,980 | +0.08(+0.25%) |
Feb 14, 2011 | 30.84 | 31.65 | 30.53 | 31.35 | 35,660,776 | +0.52(+1.67%) |
Feb 11, 2011 | 30.28 | 31.14 | 30.23 | 30.83 | 31,460,916 | +0.63(+2.10%) |
Feb 10, 2011 | 30.02 | 30.37 | 29.81 | 30.20 | 30,742,396 | +0.03(+0.09%) |
Feb 09, 2011 | 30.27 | 30.49 | 29.84 | 30.17 | 27,535,724 | -0.10(-0.32%) |
Feb 08, 2011 | 30.45 | 30.72 | 30.09 | 30.27 | 32,227,162 | +0.16(+0.54%) |
Feb 07, 2011 | 30.27 | 30.63 | 29.72 | 30.11 | 40,423,260 | +0.05(+0.17%) |
Feb 04, 2011 | 30.92 | 31.18 | 30.00 | 30.06 | 77,629,096 | -2.78(-8.45%) |
Feb 03, 2011 | 32.62 | 33.07 | 32.36 | 32.83 | 58,125,036 | +0.56(+1.72%) |
Feb 02, 2011 | 32.06 | 32.55 | 31.28 | 32.28 | 41,516,732 | +0.22(+0.69%) |
Feb 01, 2011 | 30.91 | 32.17 | 30.69 | 32.06 | 47,488,592 | +1.70(+5.59%) |
Jan 31, 2011 | 29.97 | 30.61 | 29.81 | 30.36 | 29,802,208 | +0.58(+1.95%) |
Jan 28, 2011 | 30.46 | 30.83 | 29.64 | 29.78 | 42,045,540 | -0.86(-2.81%) |
Jan 27, 2011 | 30.26 | 30.78 | 29.57 | 30.64 | 36,178,344 | +0.58(+1.93%) |
Jan 26, 2011 | 29.64 | 30.25 | 29.29 | 30.06 | 37,147,052 | +0.65(+2.20%) |
Jan 25, 2011 | 29.72 | 29.81 | 28.88 | 29.41 | 42,033,740 | -0.52(-1.72%) |
Jan 24, 2011 | 29.76 | 30.28 | 29.41 | 29.93 | 35,152,456 | +0.32(+1.08%) |
Jan 21, 2011 | 29.95 | 30.32 | 29.48 | 29.61 | 33,369,768 | -0.06(-0.20%) |
Jan 20, 2011 | 30.00 | 30.07 | 28.80 | 29.67 | 61,301,784 | -0.65(-2.15%) |
Jan 19, 2011 | 30.78 | 31.63 | 29.89 | 30.32 | 46,849,984 | -0.49(-1.59%) |
Jan 18, 2011 | 31.69 | 31.70 | 30.77 | 30.81 | 26,938,972 | -0.58(-1.85%) |
Jan 14, 2011 | 31.04 | 31.57 | 30.64 | 31.39 | 32,157,390 | +0.56(+1.82%) |
Jan 13, 2011 | 31.94 | 32.29 | 30.61 | 30.83 | 46,232,220 | -0.91(-2.88%) |
Jan 12, 2011 | 32.49 | 32.50 | 31.45 | 31.74 | 36,483,524 | -0.39(-1.20%) |
Jan 11, 2011 | 33.34 | 33.34 | 31.96 | 32.13 | 49,122,660 | -0.91(-2.77%) |
Jan 10, 2011 | 32.65 | 33.13 | 32.00 | 33.04 | 48,161,132 | +0.46(+1.42%) |
Jan 07, 2011 | 31.90 | 32.65 | 31.44 | 32.58 | 68,517,264 | +1.47(+4.72%) |
Jan 06, 2011 | 31.72 | 31.73 | 30.86 | 31.11 | 31,269,612 | -0.09(-0.29%) |
Jan 05, 2011 | 31.12 | 31.44 | 30.74 | 31.20 | 38,522,112 | +0.03(+0.10%) |
Jan 04, 2011 | 30.28 | 31.21 | 30.12 | 31.17 | 60,120,908 | +1.40(+4.69%) |
Jan 03, 2011 | 30.86 | 31.18 | 29.57 | 29.77 | 52,780,524 | -0.24(-0.78%) |
Dec 31, 2010 | 28.93 | 30.07 | 28.85 | 30.00 | 30,394,668 | +1.03(+3.54%) |
Dec 30, 2010 | 29.06 | 29.19 | 28.83 | 28.98 | 18,397,930 | -0.29(-1.00%) |
Dec 29, 2010 | 29.25 | 29.46 | 29.02 | 29.27 | 19,321,394 | +0.10(+0.34%) |
Dec 28, 2010 | 30.01 | 30.17 | 29.16 | 29.18 | 22,482,784 | -0.64(-2.15%) |
Dec 27, 2010 | 29.66 | 29.83 | 29.16 | 29.82 | 21,841,276 | -0.10(-0.33%) |
Dec 23, 2010 | 29.68 | 30.40 | 29.66 | 29.91 | 32,494,914 | -0.15(-0.50%) |
Dec 22, 2010 | 30.95 | 30.96 | 29.65 | 30.06 | 49,240,904 | -0.88(-2.85%) |
Dec 21, 2010 | 31.35 | 31.57 | 30.76 | 30.95 | 41,854,512 | -0.06(-0.19%) |
Dec 20, 2010 | 30.24 | 31.12 | 30.04 | 31.00 | 48,292,400 | +1.37(+4.63%) |
Dec 17, 2010 | 30.14 | 30.33 | 29.31 | 29.63 | 60,526,536 | +0.08(+0.29%) |
Dec 16, 2010 | 28.17 | 29.58 | 27.95 | 29.55 | 78,665,840 | +1.95(+7.05%) |
Dec 15, 2010 | 28.29 | 28.70 | 27.23 | 27.60 | 79,245,336 | -0.90(-3.16%) |
Dec 14, 2010 | 29.61 | 29.93 | 28.35 | 28.50 | 58,202,256 | -1.05(-3.56%) |
Dec 13, 2010 | 29.74 | 30.27 | 29.03 | 29.55 | 53,396,616 | -0.06(-0.20%) |
Dec 10, 2010 | 30.56 | 30.66 | 29.54 | 29.61 | 45,241,372 | -0.91(-2.97%) |
Dec 09, 2010 | 30.44 | 31.12 | 30.17 | 30.52 | 42,778,112 | +0.46(+1.52%) |
Dec 08, 2010 | 31.24 | 31.34 | 29.78 | 30.06 | 61,265,044 | -1.01(-3.26%) |
Dec 07, 2010 | 32.64 | 32.68 | 31.02 | 31.08 | 50,631,584 | -0.93(-2.92%) |
Dec 06, 2010 | 32.03 | 32.64 | 31.60 | 32.01 | 39,492,400 | -0.14(-0.45%) |
Dec 03, 2010 | 31.64 | 32.75 | 31.60 | 32.15 | 47,782,628 | +0.05(+0.14%) |
Dec 02, 2010 | 33.69 | 33.73 | 30.82 | 32.11 | 144,035,264 | -1.42(-4.23%) |