Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.36 | 46.38 | 45.19 | 46.02 | 3,307,893 | +0.25(+0.54%) |
Jul 28, 2011 | 46.05 | 46.32 | 45.71 | 45.77 | 2,835,372 | -0.36(-0.79%) |
Jul 27, 2011 | 46.97 | 46.97 | 46.14 | 46.14 | 3,185,725 | -0.54(-1.16%) |
Jul 26, 2011 | 47.45 | 47.67 | 46.65 | 46.68 | 2,294,651 | -0.93(-1.96%) |
Jul 25, 2011 | 47.75 | 47.91 | 47.22 | 47.61 | 2,068,750 | -0.56(-1.16%) |
Jul 22, 2011 | 48.27 | 48.36 | 48.07 | 48.17 | 2,687,095 | -0.64(-1.30%) |
Jul 21, 2011 | 47.96 | 48.85 | 47.85 | 48.81 | 4,835,062 | +0.61(+1.27%) |
Jul 20, 2011 | 50.00 | 50.00 | 47.96 | 48.20 | 7,475,078 | -1.91(-3.80%) |
Jul 19, 2011 | 49.54 | 50.27 | 48.81 | 50.10 | 2,840,032 | +0.76(+1.54%) |
Jul 18, 2011 | 49.27 | 49.34 | 48.46 | 49.34 | 1,763,512 | -0.14(-0.29%) |
Jul 15, 2011 | 49.69 | 49.83 | 49.15 | 49.48 | 1,337,212 | -0.18(-0.36%) |
Jul 14, 2011 | 50.38 | 50.38 | 49.57 | 49.66 | 1,599,066 | -0.58(-1.15%) |
Jul 13, 2011 | 50.27 | 50.88 | 50.09 | 50.24 | 1,373,379 | +0.16(+0.32%) |
Jul 12, 2011 | 49.48 | 50.54 | 49.37 | 50.08 | 1,972,409 | +0.48(+0.97%) |
Jul 11, 2011 | 50.38 | 50.58 | 49.51 | 49.59 | 1,538,801 | -1.34(-2.63%) |
Jul 08, 2011 | 50.91 | 50.98 | 50.51 | 50.93 | 1,651,620 | -0.39(-0.76%) |
Jul 07, 2011 | 51.14 | 51.36 | 50.83 | 51.32 | 1,424,814 | +0.64(+1.25%) |
Jul 06, 2011 | 50.58 | 51.13 | 50.39 | 50.69 | 1,506,889 | +0.15(+0.30%) |
Jul 05, 2011 | 50.84 | 50.89 | 50.28 | 50.53 | 1,211,292 | -0.52(-1.01%) |
Jul 01, 2011 | 49.92 | 51.11 | 49.80 | 51.05 | 2,168,028 | +1.35(+2.71%) |
Jun 30, 2011 | 49.47 | 49.80 | 49.40 | 49.70 | 1,763,860 | +0.47(+0.96%) |
Jun 29, 2011 | 49.89 | 49.89 | 49.13 | 49.23 | 1,722,752 | -0.46(-0.92%) |
Jun 28, 2011 | 49.10 | 49.75 | 48.93 | 49.69 | 1,306,959 | +0.77(+1.58%) |
Jun 27, 2011 | 48.56 | 49.13 | 48.21 | 48.92 | 1,438,017 | +0.47(+0.98%) |
Jun 24, 2011 | 49.26 | 49.34 | 48.26 | 48.44 | 2,196,753 | -0.72(-1.46%) |
Jun 23, 2011 | 48.90 | 49.32 | 47.76 | 49.16 | 2,732,288 | -0.14(-0.29%) |
Jun 22, 2011 | 49.20 | 49.54 | 49.09 | 49.30 | 1,632,918 | +0.10(+0.21%) |
Jun 21, 2011 | 49.27 | 49.44 | 48.99 | 49.20 | 1,695,686 | +0.24(+0.48%) |
Jun 20, 2011 | 48.96 | 49.03 | 48.90 | 48.97 | 1,207,860 | +0.24(+0.50%) |
Jun 17, 2011 | 49.32 | 49.32 | 48.61 | 48.72 | 2,493,461 | -0.24(-0.50%) |
Jun 16, 2011 | 48.87 | 49.35 | 48.69 | 48.97 | 1,316,406 | +0.01(+0.02%) |
Jun 15, 2011 | 49.46 | 49.81 | 48.84 | 48.96 | 1,632,412 | -0.75(-1.51%) |
Jun 14, 2011 | 49.86 | 50.04 | 49.63 | 49.71 | 1,485,216 | +0.29(+0.58%) |
Jun 13, 2011 | 49.15 | 49.69 | 48.99 | 49.42 | 1,820,934 | +0.31(+0.64%) |
Jun 10, 2011 | 49.71 | 49.76 | 49.04 | 49.11 | 1,855,858 | -0.68(-1.37%) |
Jun 09, 2011 | 49.56 | 50.06 | 49.40 | 49.79 | 1,655,986 | +0.29(+0.58%) |
Jun 08, 2011 | 50.02 | 50.02 | 49.13 | 49.51 | 2,398,155 | -0.54(-1.08%) |
Jun 07, 2011 | 49.65 | 50.53 | 49.18 | 50.05 | 3,048,909 | +0.59(+1.19%) |
Jun 06, 2011 | 50.84 | 50.87 | 49.46 | 49.46 | 4,230,716 | -1.37(-2.69%) |
Jun 03, 2011 | 50.92 | 51.14 | 50.71 | 50.82 | 1,775,223 | -2.14(-4.05%) |
May 24, 2011 | 53.21 | 53.31 | 52.55 | 52.97 | 2,160,591 | -0.26(-0.49%) |
May 23, 2011 | 53.07 | 53.37 | 52.46 | 53.23 | 3,506,668 | -0.31(-0.58%) |
May 20, 2011 | 54.23 | 54.23 | 53.09 | 53.54 | 2,954,320 | -0.49(-0.91%) |
May 19, 2011 | 54.15 | 54.26 | 53.71 | 54.03 | 2,560,862 | +0.00(+0.00%) |
May 18, 2011 | 53.94 | 54.16 | 53.71 | 54.03 | 3,914,919 | +0.17(+0.31%) |
May 17, 2011 | 53.43 | 53.91 | 53.11 | 53.86 | 2,801,223 | +0.03(+0.06%) |
May 16, 2011 | 52.98 | 54.55 | 52.98 | 53.83 | 4,750,963 | +0.41(+0.76%) |
May 13, 2011 | 53.53 | 53.74 | 52.99 | 53.42 | 3,840,347 | +0.10(+0.19%) |
May 12, 2011 | 52.20 | 53.41 | 51.81 | 53.32 | 4,379,039 | +1.11(+2.13%) |
May 11, 2011 | 52.28 | 52.74 | 51.93 | 52.21 | 3,728,995 | +0.71(+1.38%) |
May 10, 2011 | 50.98 | 51.58 | 50.92 | 51.50 | 3,345,998 | +0.75(+1.48%) |
May 09, 2011 | 50.33 | 50.87 | 50.17 | 50.75 | 1,886,030 | +0.35(+0.70%) |
May 06, 2011 | 50.66 | 51.04 | 50.19 | 50.39 | 2,911,698 | -0.02(-0.03%) |
May 05, 2011 | 50.18 | 50.97 | 50.05 | 50.41 | 2,890,865 | +0.20(+0.40%) |
May 04, 2011 | 50.02 | 50.22 | 49.81 | 50.21 | 1,973,795 | +0.10(+0.20%) |
May 03, 2011 | 49.96 | 50.22 | 49.95 | 50.11 | 2,775,105 | +0.09(+0.19%) |
May 02, 2011 | 50.06 | 50.06 | 49.97 | 50.01 | 3,601,849 | +0.20(+0.41%) |
Apr 29, 2011 | 50.08 | 50.11 | 49.75 | 49.81 | 2,170,579 | -0.15(-0.30%) |
Apr 28, 2011 | 49.25 | 50.04 | 49.20 | 49.96 | 3,661,125 | +0.67(+1.35%) |
Apr 27, 2011 | 49.44 | 49.44 | 49.08 | 49.30 | 2,970,706 | +0.05(+0.10%) |
Apr 26, 2011 | 49.34 | 49.39 | 49.03 | 49.25 | 2,485,964 | +0.26(+0.53%) |
Apr 25, 2011 | 49.36 | 49.39 | 48.85 | 48.98 | 2,677,650 | -0.41(-0.84%) |
Apr 21, 2011 | 49.43 | 49.79 | 49.33 | 49.40 | 3,067,656 | +0.08(+0.17%) |
Apr 20, 2011 | 51.05 | 51.05 | 49.13 | 49.31 | 5,796,587 | -2.27(-4.40%) |
Apr 19, 2011 | 50.77 | 51.90 | 50.66 | 51.58 | 4,386,625 | +0.92(+1.82%) |
Apr 18, 2011 | 50.66 | 50.87 | 50.37 | 50.66 | 2,242,053 | -0.58(-1.14%) |
Apr 15, 2011 | 50.73 | 51.52 | 50.66 | 51.25 | 3,026,336 | +0.70(+1.39%) |
Apr 14, 2011 | 50.24 | 50.72 | 50.16 | 50.55 | 1,630,342 | +0.03(+0.05%) |
Apr 13, 2011 | 50.60 | 50.90 | 50.24 | 50.52 | 1,997,289 | +0.13(+0.25%) |
Apr 12, 2011 | 50.17 | 50.59 | 49.97 | 50.39 | 2,742,814 | -0.26(-0.52%) |
Apr 11, 2011 | 50.49 | 50.92 | 50.48 | 50.66 | 1,840,779 | +0.24(+0.49%) |
Apr 08, 2011 | 50.79 | 50.98 | 50.15 | 50.41 | 2,192,494 | -0.12(-0.23%) |
Apr 07, 2011 | 50.87 | 51.10 | 50.48 | 50.53 | 2,401,428 | -0.35(-0.68%) |
Apr 06, 2011 | 51.55 | 51.56 | 50.76 | 50.87 | 2,341,686 | -0.22(-0.43%) |
Apr 05, 2011 | 51.71 | 51.78 | 51.07 | 51.09 | 1,724,313 | -0.82(-1.58%) |
Apr 04, 2011 | 51.58 | 51.99 | 51.44 | 51.91 | 2,222,766 | +0.50(+0.97%) |
Apr 01, 2011 | 51.41 | 51.85 | 51.30 | 51.42 | 2,150,583 | +0.08(+0.16%) |
Mar 31, 2011 | 51.25 | 51.47 | 51.17 | 51.33 | 2,456,761 | +0.03(+0.07%) |
Mar 30, 2011 | 51.30 | 51.30 | 51.30 | 51.30 | 1,209,009 | -0.28(-0.54%) |
Mar 29, 2011 | 51.12 | 51.60 | 50.84 | 51.58 | 1,818,845 | +0.47(+0.93%) |
Mar 28, 2011 | 51.64 | 51.64 | 51.10 | 51.10 | 1,295,387 | -0.35(-0.67%) |
Mar 25, 2011 | 51.54 | 51.58 | 51.15 | 51.45 | 1,497,414 | -0.06(-0.11%) |
Mar 24, 2011 | 51.74 | 51.90 | 50.90 | 51.51 | 2,719,232 | -0.13(-0.26%) |
Mar 23, 2011 | 51.89 | 51.89 | 50.89 | 51.64 | 1,833,654 | -0.33(-0.63%) |
Mar 22, 2011 | 52.32 | 52.40 | 51.90 | 51.97 | 1,519,341 | -0.24(-0.47%) |
Mar 21, 2011 | 52.21 | 52.35 | 52.15 | 52.21 | 1,848,776 | +0.43(+0.83%) |
Mar 18, 2011 | 51.66 | 52.46 | 51.60 | 51.78 | 4,808,291 | +0.78(+1.53%) |
Mar 17, 2011 | 51.44 | 51.81 | 50.84 | 51.00 | 2,028,312 | +0.19(+0.38%) |
Mar 16, 2011 | 51.49 | 51.90 | 50.51 | 50.81 | 2,125,925 | -0.88(-1.71%) |
Mar 15, 2011 | 51.03 | 51.98 | 50.98 | 51.69 | 3,341,220 | -0.78(-1.49%) |
Mar 14, 2011 | 53.05 | 53.14 | 52.23 | 52.47 | 1,917,611 | -0.57(-1.08%) |
Mar 11, 2011 | 53.04 | 53.18 | 52.68 | 53.05 | 1,599,348 | +0.08(+0.16%) |
Mar 10, 2011 | 53.75 | 53.75 | 52.76 | 52.96 | 3,225,833 | -1.21(-2.24%) |
Mar 09, 2011 | 54.43 | 54.76 | 53.82 | 54.18 | 2,575,789 | -0.60(-1.09%) |
Mar 08, 2011 | 53.70 | 54.89 | 53.17 | 54.77 | 2,783,022 | +1.48(+2.78%) |
Mar 07, 2011 | 53.86 | 54.21 | 52.93 | 53.29 | 3,517,100 | -0.30(-0.57%) |
Mar 04, 2011 | 54.09 | 54.28 | 53.15 | 53.59 | 2,386,948 | -0.75(-1.38%) |
Mar 03, 2011 | 53.37 | 54.35 | 53.15 | 54.34 | 2,390,684 | +1.26(+2.38%) |
Mar 02, 2011 | 52.62 | 53.12 | 52.36 | 53.08 | 1,756,992 | +0.50(+0.94%) |
Mar 01, 2011 | 53.25 | 53.41 | 52.39 | 52.58 | 2,984,085 | -0.66(-1.25%) |
Feb 28, 2011 | 52.86 | 53.38 | 52.71 | 53.25 | 2,622,275 | +0.17(+0.32%) |
Feb 25, 2011 | 51.81 | 53.09 | 51.78 | 53.08 | 1,808,943 | +1.26(+2.44%) |
Feb 24, 2011 | 51.86 | 52.88 | 51.46 | 51.82 | 2,734,378 | -0.17(-0.32%) |
Feb 23, 2011 | 52.69 | 52.89 | 51.73 | 51.99 | 3,520,026 | -0.13(-0.26%) |
Feb 22, 2011 | 52.46 | 52.90 | 51.83 | 52.12 | 2,800,688 | -0.91(-1.71%) |
Feb 18, 2011 | 51.26 | 53.08 | 50.95 | 53.03 | 3,840,093 | +1.87(+3.65%) |
Feb 17, 2011 | 51.30 | 51.44 | 51.00 | 51.16 | 2,173,651 | -0.21(-0.41%) |
Feb 16, 2011 | 50.96 | 51.81 | 50.72 | 51.37 | 1,409,047 | +0.65(+1.28%) |
Feb 15, 2011 | 50.75 | 50.78 | 50.46 | 50.72 | 1,230,975 | -0.19(-0.38%) |
Feb 14, 2011 | 50.81 | 51.01 | 50.52 | 50.92 | 1,104,100 | +0.23(+0.45%) |
Feb 11, 2011 | 50.19 | 50.83 | 50.18 | 50.69 | 1,767,824 | +0.23(+0.45%) |
Feb 10, 2011 | 50.10 | 50.73 | 50.10 | 50.46 | 2,004,385 | +0.13(+0.25%) |
Feb 09, 2011 | 50.25 | 50.39 | 49.66 | 50.34 | 1,828,472 | +0.08(+0.17%) |
Feb 08, 2011 | 50.13 | 50.45 | 49.88 | 50.25 | 2,353,238 | +0.19(+0.37%) |
Feb 07, 2011 | 49.33 | 50.57 | 49.33 | 50.07 | 2,459,583 | +0.82(+1.66%) |
Feb 04, 2011 | 49.29 | 49.36 | 48.91 | 49.25 | 1,178,391 | +0.08(+0.17%) |
Feb 03, 2011 | 48.99 | 49.18 | 48.56 | 49.17 | 1,436,703 | +0.18(+0.36%) |
Feb 02, 2011 | 49.09 | 49.28 | 48.86 | 48.99 | 1,911,343 | -0.29(-0.58%) |
Feb 01, 2011 | 48.82 | 49.36 | 48.59 | 49.28 | 1,740,719 | +0.82(+1.70%) |
Jan 31, 2011 | 48.33 | 48.50 | 47.83 | 48.45 | 1,756,391 | +0.30(+0.63%) |
Jan 28, 2011 | 49.06 | 49.08 | 47.98 | 48.15 | 2,612,500 | -0.77(-1.57%) |
Jan 27, 2011 | 48.80 | 49.57 | 48.74 | 48.91 | 3,864,394 | +0.64(+1.33%) |
Jan 26, 2011 | 49.00 | 49.08 | 48.07 | 48.27 | 2,752,953 | -0.86(-1.75%) |
Jan 25, 2011 | 48.43 | 49.18 | 48.23 | 49.13 | 3,060,053 | +0.65(+1.34%) |
Jan 24, 2011 | 48.52 | 48.95 | 48.38 | 48.48 | 2,121,682 | -0.04(-0.09%) |
Jan 21, 2011 | 48.73 | 49.34 | 48.47 | 48.53 | 4,001,447 | +0.38(+0.79%) |
Jan 20, 2011 | 48.50 | 48.79 | 48.01 | 48.15 | 2,618,040 | -0.32(-0.66%) |
Jan 19, 2011 | 49.10 | 49.55 | 48.27 | 48.47 | 2,649,876 | -0.68(-1.39%) |
Jan 18, 2011 | 48.54 | 49.22 | 48.54 | 49.15 | 2,445,014 | +0.48(+0.99%) |
Jan 14, 2011 | 48.52 | 48.73 | 48.32 | 48.67 | 1,824,899 | +0.14(+0.29%) |
Jan 13, 2011 | 48.54 | 48.78 | 48.32 | 48.53 | 2,323,567 | -0.13(-0.28%) |
Jan 12, 2011 | 49.18 | 49.21 | 48.54 | 48.66 | 2,611,562 | -0.16(-0.33%) |
Jan 11, 2011 | 48.29 | 49.40 | 47.86 | 48.82 | 8,072,713 | +2.78(+6.03%) |
Jan 10, 2011 | 45.55 | 46.10 | 45.51 | 46.04 | 1,708,830 | +0.32(+0.70%) |
Jan 07, 2011 | 45.94 | 45.98 | 45.03 | 45.72 | 3,132,057 | -0.27(-0.59%) |
Jan 06, 2011 | 45.88 | 46.20 | 45.18 | 45.99 | 3,270,203 | -0.02(-0.04%) |
Jan 05, 2011 | 45.51 | 46.08 | 45.35 | 46.01 | 1,719,889 | +0.25(+0.55%) |
Jan 04, 2011 | 45.85 | 46.04 | 45.43 | 45.76 | 1,741,096 | -0.22(-0.48%) |
Jan 03, 2011 | 45.40 | 46.14 | 45.08 | 45.98 | 2,095,426 | +0.77(+1.71%) |
Dec 31, 2010 | 45.40 | 45.51 | 45.08 | 45.20 | 955,273 | -0.32(-0.70%) |
Dec 30, 2010 | 45.45 | 45.61 | 45.30 | 45.52 | 892,104 | -0.02(-0.04%) |
Dec 29, 2010 | 45.57 | 45.78 | 45.45 | 45.54 | 1,176,438 | +0.19(+0.43%) |
Dec 28, 2010 | 45.29 | 45.47 | 45.02 | 45.35 | 891,999 | +0.03(+0.07%) |
Dec 27, 2010 | 44.93 | 45.48 | 44.89 | 45.31 | 1,142,742 | +0.26(+0.58%) |
Dec 23, 2010 | 45.51 | 45.51 | 44.98 | 45.05 | 1,543,362 | -0.57(-1.25%) |
Dec 22, 2010 | 45.47 | 45.72 | 45.19 | 45.62 | 1,542,601 | +0.17(+0.37%) |
Dec 21, 2010 | 46.02 | 46.09 | 45.44 | 45.45 | 1,487,204 | -0.52(-1.13%) |
Dec 20, 2010 | 45.88 | 46.14 | 45.66 | 45.97 | 1,733,812 | +0.23(+0.50%) |
Dec 17, 2010 | 45.60 | 45.80 | 45.34 | 45.75 | 2,262,137 | +0.13(+0.28%) |
Dec 16, 2010 | 44.93 | 45.63 | 44.57 | 45.62 | 2,843,464 | +0.70(+1.55%) |
Dec 15, 2010 | 44.96 | 45.31 | 44.88 | 44.93 | 3,186,588 | -0.42(-0.92%) |
Dec 14, 2010 | 44.64 | 45.61 | 44.64 | 45.35 | 1,761,610 | +0.81(+1.83%) |
Dec 13, 2010 | 44.65 | 44.76 | 44.34 | 44.53 | 1,968,069 | +0.07(+0.15%) |
Dec 10, 2010 | 44.54 | 44.75 | 44.33 | 44.46 | 3,052,036 | +0.00(+0.00%) |
Dec 09, 2010 | 43.97 | 44.56 | 43.81 | 44.46 | 3,167,489 | +0.76(+1.75%) |
Dec 08, 2010 | 43.07 | 43.70 | 43.02 | 43.70 | 2,608,692 | +0.68(+1.58%) |
Dec 07, 2010 | 43.59 | 43.74 | 43.00 | 43.02 | 4,169,877 | -0.21(-0.49%) |
Dec 06, 2010 | 43.53 | 43.54 | 43.21 | 43.23 | 1,535,211 | -0.49(-1.11%) |
Dec 03, 2010 | 42.91 | 43.73 | 42.91 | 43.72 | 1,840,864 | +0.60(+1.38%) |
Dec 02, 2010 | 42.65 | 43.31 | 42.48 | 43.12 | 1,602,593 | +0.38(+0.88%) |
Dec 01, 2010 | 42.60 | 43.00 | 42.33 | 42.74 | 3,124,604 | +0.72(+1.72%) |
Nov 30, 2010 | 42.09 | 42.30 | 41.97 | 42.02 | 2,675,242 | -0.57(-1.34%) |
Nov 29, 2010 | 42.71 | 42.79 | 42.10 | 42.59 | 2,541,746 | -0.58(-1.34%) |
Nov 26, 2010 | 42.79 | 43.26 | 42.64 | 43.17 | 1,065,384 | +0.13(+0.31%) |
Nov 24, 2010 | 42.49 | 43.04 | 43.04 | 43.04 | 1,549,526 | +0.35(+0.83%) |
Nov 23, 2010 | 42.69 | 42.79 | 42.43 | 42.69 | 1,979,713 | -0.43(-0.99%) |
Nov 22, 2010 | 43.07 | 43.27 | 42.53 | 43.11 | 1,415,135 | -0.21(-0.48%) |
Nov 19, 2010 | 43.13 | 43.39 | 43.02 | 43.32 | 1,718,356 | +0.21(+0.49%) |
Nov 18, 2010 | 42.83 | 43.35 | 42.58 | 43.11 | 1,515,032 | +0.69(+1.62%) |
Nov 17, 2010 | 42.45 | 42.71 | 42.35 | 42.43 | 2,168,230 | -0.11(-0.26%) |
Nov 16, 2010 | 42.82 | 43.00 | 42.37 | 42.53 | 2,184,963 | -0.60(-1.40%) |
Nov 15, 2010 | 43.33 | 43.62 | 42.99 | 43.14 | 2,433,900 | -0.14(-0.33%) |
Nov 12, 2010 | 43.37 | 43.63 | 43.10 | 43.28 | 2,118,792 | -0.50(-1.15%) |
Nov 11, 2010 | 43.11 | 43.97 | 43.10 | 43.78 | 2,616,287 | +0.06(+0.13%) |
Nov 10, 2010 | 43.47 | 43.77 | 43.09 | 43.73 | 2,387,539 | -0.04(-0.10%) |
Nov 09, 2010 | 43.85 | 44.23 | 43.58 | 43.77 | 2,548,590 | +0.30(+0.69%) |
Nov 08, 2010 | 43.67 | 43.88 | 43.46 | 43.47 | 2,054,922 | -0.52(-1.18%) |
Nov 05, 2010 | 43.30 | 44.26 | 43.27 | 43.99 | 2,882,339 | +0.56(+1.29%) |
Nov 04, 2010 | 43.39 | 43.75 | 43.21 | 43.42 | 2,915,384 | +0.43(+1.00%) |
Nov 03, 2010 | 41.96 | 43.20 | 41.95 | 43.00 | 5,505,198 | +1.13(+2.71%) |
Nov 02, 2010 | 41.73 | 42.12 | 41.57 | 41.86 | 1,944,172 | +0.50(+1.20%) |
Nov 01, 2010 | 41.64 | 41.85 | 41.09 | 41.37 | 3,249,870 | -0.15(-0.36%) |
Oct 29, 2010 | 42.11 | 42.11 | 41.35 | 41.52 | 3,801,514 | -0.60(-1.41%) |
Oct 28, 2010 | 41.23 | 42.61 | 40.86 | 42.12 | 4,212,084 | -0.59(-1.38%) |
Oct 27, 2010 | 42.65 | 42.74 | 41.99 | 42.70 | 2,241,193 | -0.31(-0.72%) |
Oct 25, 2010 | 42.65 | 43.20 | 42.62 | 43.01 | 2,287,958 | +0.57(+1.34%) |
Oct 22, 2010 | 43.05 | 43.14 | 42.37 | 42.44 | 2,341,624 | -0.61(-1.42%) |
Oct 21, 2010 | 42.64 | 43.13 | 42.52 | 43.05 | 4,296,772 | +0.63(+1.48%) |
Oct 20, 2010 | 44.32 | 44.46 | 41.97 | 42.43 | 6,960,645 | +0.42(+1.00%) |
Oct 19, 2010 | 40.85 | 42.29 | 40.78 | 42.01 | 5,974,729 | -0.37(-0.87%) |
Oct 18, 2010 | 41.36 | 42.49 | 41.36 | 42.38 | 3,829,395 | +1.23(+3.00%) |
Oct 15, 2010 | 41.21 | 41.45 | 40.56 | 41.14 | 3,390,127 | +0.18(+0.43%) |
Oct 14, 2010 | 41.37 | 41.64 | 40.73 | 40.97 | 2,678,841 | -0.39(-0.93%) |
Oct 13, 2010 | 41.27 | 41.49 | 40.91 | 41.35 | 3,353,729 | +0.20(+0.49%) |
Oct 12, 2010 | 41.54 | 41.67 | 40.38 | 41.15 | 7,243,866 | -0.62(-1.49%) |
Oct 11, 2010 | 41.65 | 41.95 | 41.43 | 41.77 | 1,804,668 | +0.09(+0.22%) |
Oct 08, 2010 | 41.68 | 42.03 | 41.50 | 41.68 | 2,681,810 | -0.08(-0.20%) |
Oct 07, 2010 | 42.48 | 42.48 | 41.25 | 41.76 | 3,648,909 | -0.56(-1.33%) |
Oct 06, 2010 | 42.42 | 42.62 | 42.18 | 42.32 | 1,325,390 | -0.10(-0.24%) |
Oct 05, 2010 | 41.84 | 42.77 | 41.78 | 42.43 | 2,628,074 | +1.01(+2.43%) |
Oct 04, 2010 | 41.82 | 42.19 | 41.20 | 41.42 | 1,868,685 | -0.54(-1.28%) |
Oct 01, 2010 | 41.96 | 42.28 | 41.41 | 41.96 | 2,951,252 | -0.03(-0.07%) |
Sep 30, 2010 | 41.99 | 42.69 | 41.87 | 41.99 | 16,449 | -0.16(-0.38%) |
Sep 29, 2010 | 41.75 | 42.40 | 41.49 | 42.15 | 4,118,080 | +0.11(+0.26%) |
Sep 28, 2010 | 41.13 | 42.13 | 40.76 | 42.04 | 3,590,784 | +0.93(+2.27%) |
Sep 27, 2010 | 41.68 | 41.68 | 41.02 | 41.11 | 2,424,358 | -0.46(-1.11%) |
Sep 24, 2010 | 40.41 | 41.58 | 40.36 | 41.57 | 3,301,986 | +1.48(+3.69%) |
Sep 23, 2010 | 40.09 | 40.52 | 39.76 | 40.09 | 2,027,677 | -0.08(-0.19%) |
Sep 22, 2010 | 40.54 | 40.77 | 40.01 | 40.16 | 3,096,830 | -0.41(-1.01%) |
Sep 21, 2010 | 40.82 | 40.96 | 40.47 | 40.57 | 2,641,634 | -0.19(-0.47%) |
Sep 20, 2010 | 40.35 | 40.82 | 40.31 | 40.77 | 2,672,142 | +0.59(+1.48%) |
Sep 17, 2010 | 40.17 | 41.13 | 40.16 | 40.17 | 13,152,134 | -0.55(-1.36%) |
Sep 15, 2010 | 40.30 | 40.76 | 39.88 | 40.72 | 3,908,769 | +0.24(+0.60%) |
Sep 14, 2010 | 39.57 | 40.83 | 38.99 | 40.48 | 5,439,230 | +0.92(+2.33%) |
Sep 13, 2010 | 39.30 | 39.80 | 39.08 | 39.56 | 2,714,599 | +0.53(+1.35%) |
Sep 10, 2010 | 38.67 | 39.14 | 38.29 | 39.03 | 3,146,365 | +0.46(+1.19%) |
Sep 09, 2010 | 38.38 | 38.62 | 38.10 | 38.57 | 2,966,282 | +0.54(+1.41%) |
Sep 08, 2010 | 38.52 | 38.52 | 37.88 | 38.04 | 3,481,304 | -0.42(-1.09%) |
Sep 07, 2010 | 38.31 | 38.82 | 38.20 | 38.46 | 401 | -0.09(-0.24%) |
Sep 03, 2010 | 38.54 | 38.71 | 37.91 | 38.55 | 2,691,301 | +0.31(+0.81%) |
Sep 02, 2010 | 37.59 | 38.98 | 37.46 | 38.24 | 595 | +0.90(+2.42%) |
Sep 01, 2010 | 36.39 | 37.45 | 36.39 | 37.34 | 2,419,060 | +1.20(+3.33%) |
Aug 31, 2010 | 36.10 | 36.29 | 35.86 | 36.13 | 12,075 | -0.29(-0.80%) |
Aug 30, 2010 | 36.84 | 36.84 | 36.41 | 36.42 | 3,283,066 | -0.01(-0.02%) |
Aug 27, 2010 | 36.80 | 36.43 | 35.85 | 36.43 | 2,956,284 | +0.42(+1.16%) |
Aug 26, 2010 | 35.98 | 36.19 | 35.85 | 36.01 | 27,512 | -0.05(-0.14%) |
Aug 25, 2010 | 35.84 | 36.37 | 35.75 | 36.06 | 4,565,002 | -0.07(-0.19%) |
Aug 24, 2010 | 38.11 | 38.11 | 36.07 | 36.13 | 944 | -2.46(-6.37%) |
Aug 23, 2010 | 38.48 | 39.06 | 38.48 | 38.59 | 2,564,051 | +0.28(+0.72%) |
Aug 20, 2010 | 38.10 | 38.42 | 37.77 | 38.31 | 2,402,246 | -0.04(-0.11%) |
Aug 19, 2010 | 38.96 | 39.01 | 38.17 | 38.36 | 502 | -0.84(-2.13%) |
Aug 18, 2010 | 38.95 | 39.59 | 38.39 | 39.19 | 1,853,869 | +0.14(+0.36%) |
Aug 17, 2010 | 39.19 | 39.94 | 38.70 | 39.05 | 4,383,699 | +0.17(+0.43%) |
Aug 16, 2010 | 38.75 | 39.00 | 38.51 | 38.88 | 1,485,253 | -0.07(-0.17%) |
Aug 13, 2010 | 38.95 | 39.18 | 38.79 | 38.95 | 1,477,498 | -0.08(-0.21%) |
Aug 12, 2010 | 38.44 | 39.18 | 38.44 | 39.03 | 2,226,994 | +0.04(+0.11%) |
Aug 11, 2010 | 39.39 | 39.39 | 38.80 | 38.99 | 3,186,096 | -0.84(-2.12%) |
Aug 10, 2010 | 39.93 | 40.02 | 39.59 | 39.84 | 1,863,441 | -0.37(-0.92%) |
Aug 09, 2010 | 40.18 | 40.36 | 39.84 | 40.21 | 1,422,893 | +0.08(+0.21%) |
Aug 06, 2010 | 40.12 | 40.12 | 39.41 | 40.12 | 2,081,852 | -0.08(-0.19%) |
Aug 05, 2010 | 39.95 | 40.20 | 39.62 | 40.20 | 239 | +0.12(+0.29%) |
Aug 04, 2010 | 40.00 | 40.36 | 39.85 | 40.08 | 119 | +0.13(+0.33%) |
Aug 03, 2010 | 39.34 | 40.35 | 39.34 | 39.95 | 2,315,903 | +0.14(+0.36%) |