Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.51 | 41.50 | 40.28 | 40.93 | 2,519,977 | +0.78(+1.95%) |
Aug 30, 2011 | 39.53 | 40.33 | 39.07 | 40.14 | 1,636,753 | +0.34(+0.86%) |
Aug 29, 2011 | 38.43 | 39.87 | 38.35 | 39.80 | 1,752,116 | +2.03(+5.36%) |
Aug 26, 2011 | 35.77 | 37.88 | 34.98 | 37.77 | 1,954,920 | +1.63(+4.52%) |
Aug 25, 2011 | 37.95 | 38.20 | 35.99 | 36.14 | 1,820,942 | -1.45(-3.85%) |
Aug 24, 2011 | 36.67 | 37.63 | 36.36 | 37.59 | 1,580,174 | +0.73(+1.99%) |
Aug 23, 2011 | 34.89 | 36.88 | 34.51 | 36.85 | 2,293,415 | +2.21(+6.39%) |
Aug 22, 2011 | 36.15 | 36.25 | 34.54 | 34.64 | 1,943,653 | -0.31(-0.89%) |
Aug 19, 2011 | 35.16 | 36.84 | 34.79 | 34.95 | 2,248,715 | -0.73(-2.04%) |
Aug 18, 2011 | 37.08 | 37.54 | 35.24 | 35.68 | 2,790,381 | -2.74(-7.12%) |
Aug 17, 2011 | 39.67 | 40.06 | 38.09 | 38.41 | 2,681,877 | -0.86(-2.18%) |
Aug 16, 2011 | 39.55 | 40.10 | 39.06 | 39.27 | 3,186,802 | -0.97(-2.41%) |
Aug 15, 2011 | 40.11 | 40.52 | 39.66 | 40.24 | 2,972,487 | +0.70(+1.78%) |
Aug 12, 2011 | 39.51 | 40.21 | 38.91 | 39.54 | 3,307,431 | +0.73(+1.89%) |
Aug 11, 2011 | 35.99 | 39.42 | 35.94 | 38.80 | 4,181,837 | +2.92(+8.15%) |
Aug 10, 2011 | 37.50 | 37.95 | 35.77 | 35.88 | 4,573,360 | -2.03(-5.34%) |
Aug 09, 2011 | 35.72 | 37.93 | 34.94 | 37.90 | 4,149,383 | +3.15(+9.07%) |
Aug 08, 2011 | 38.46 | 38.70 | 34.75 | 34.75 | 5,381,267 | -4.85(-12.25%) |
Aug 05, 2011 | 41.12 | 41.32 | 38.57 | 39.60 | 4,383,905 | -0.66(-1.64%) |
Aug 04, 2011 | 42.62 | 42.75 | 40.19 | 40.26 | 4,689,091 | -3.38(-7.75%) |
Aug 03, 2011 | 43.50 | 44.29 | 42.22 | 43.64 | 4,170,692 | +0.20(+0.47%) |
Aug 02, 2011 | 45.32 | 45.71 | 43.43 | 43.44 | 3,816,399 | -2.29(-5.02%) |
Aug 01, 2011 | 48.64 | 48.95 | 45.65 | 45.74 | 3,640,783 | -1.78(-3.75%) |
Jul 29, 2011 | 47.46 | 47.90 | 46.80 | 47.52 | 3,215,950 | -0.67(-1.39%) |
Jul 28, 2011 | 49.50 | 49.96 | 48.09 | 48.18 | 3,093,484 | -1.40(-2.83%) |
Jul 27, 2011 | 51.12 | 51.12 | 49.32 | 49.59 | 4,153,914 | -2.60(-4.99%) |
Jul 26, 2011 | 53.09 | 53.09 | 51.57 | 52.19 | 2,701,471 | -1.20(-2.25%) |
Jul 25, 2011 | 52.77 | 54.14 | 52.70 | 53.39 | 1,565,234 | -0.17(-0.32%) |
Jul 22, 2011 | 54.00 | 54.04 | 53.37 | 53.57 | 3,842,606 | -0.51(-0.94%) |
Jul 21, 2011 | 52.97 | 54.21 | 51.97 | 54.07 | 5,096,901 | +1.61(+3.07%) |
Jul 20, 2011 | 52.96 | 52.99 | 51.93 | 52.46 | 3,998,628 | -0.47(-0.88%) |
Jul 19, 2011 | 53.09 | 53.23 | 51.97 | 52.93 | 3,845,178 | +0.29(+0.54%) |
Jul 18, 2011 | 53.77 | 53.77 | 52.26 | 52.64 | 5,126,906 | -1.49(-2.76%) |
Jul 15, 2011 | 49.81 | 54.15 | 49.81 | 54.14 | 6,671,566 | +4.90(+9.95%) |
Jul 14, 2011 | 50.86 | 51.57 | 49.12 | 49.24 | 2,802,016 | -1.68(-3.30%) |
Jul 13, 2011 | 49.42 | 51.22 | 49.38 | 50.92 | 2,761,724 | +1.88(+3.83%) |
Jul 12, 2011 | 49.31 | 50.05 | 48.94 | 49.04 | 1,939,367 | -0.58(-1.17%) |
Jul 11, 2011 | 49.40 | 50.17 | 49.08 | 49.62 | 2,500,504 | -0.69(-1.36%) |
Jul 08, 2011 | 49.69 | 50.34 | 49.26 | 50.31 | 4,436,198 | -0.51(-1.00%) |
Jul 07, 2011 | 50.05 | 51.00 | 49.61 | 50.81 | 4,745,792 | +1.49(+3.01%) |
Jul 06, 2011 | 51.11 | 51.19 | 49.19 | 49.33 | 4,972,721 | -1.89(-3.68%) |
Jul 05, 2011 | 51.22 | 51.79 | 50.59 | 51.21 | 4,350,350 | -0.17(-0.33%) |
Jul 01, 2011 | 51.76 | 51.94 | 50.53 | 51.39 | 4,716,032 | -0.44(-0.85%) |
Jun 30, 2011 | 52.59 | 52.80 | 51.70 | 51.83 | 3,030,782 | -0.67(-1.28%) |
Jun 29, 2011 | 50.70 | 53.50 | 50.63 | 52.50 | 4,271,849 | +2.17(+4.32%) |
Jun 28, 2011 | 48.45 | 50.46 | 48.39 | 50.32 | 3,577,468 | +2.06(+4.26%) |
Jun 27, 2011 | 48.86 | 49.12 | 47.90 | 48.27 | 1,707,171 | -0.73(-1.50%) |
Jun 24, 2011 | 49.62 | 50.35 | 48.93 | 49.00 | 2,303,580 | -0.61(-1.23%) |
Jun 23, 2011 | 48.19 | 49.72 | 47.36 | 49.61 | 3,022,454 | +0.69(+1.42%) |
Jun 22, 2011 | 49.94 | 50.75 | 48.78 | 48.92 | 3,209,458 | -1.27(-2.54%) |
Jun 21, 2011 | 49.57 | 51.08 | 49.57 | 50.19 | 2,935,503 | +1.20(+2.45%) |
Jun 20, 2011 | 47.68 | 49.16 | 47.68 | 48.99 | 2,220,915 | +1.13(+2.35%) |
Jun 17, 2011 | 48.41 | 48.67 | 47.65 | 47.87 | 2,717,514 | +0.16(+0.33%) |
Jun 16, 2011 | 49.81 | 50.02 | 47.08 | 47.71 | 4,343,492 | -1.65(-3.34%) |
Jun 15, 2011 | 49.83 | 50.80 | 49.34 | 49.36 | 3,791,539 | -1.14(-2.26%) |
Jun 14, 2011 | 49.77 | 50.84 | 49.77 | 50.50 | 2,081,304 | +1.37(+2.79%) |
Jun 13, 2011 | 50.09 | 50.62 | 48.23 | 49.13 | 2,342,279 | -1.29(-2.56%) |
Jun 10, 2011 | 49.98 | 50.92 | 49.87 | 50.42 | 1,569,520 | -0.05(-0.10%) |
Jun 09, 2011 | 48.82 | 51.32 | 48.46 | 50.47 | 2,932,197 | +1.86(+3.83%) |
Jun 08, 2011 | 50.08 | 50.26 | 48.46 | 48.61 | 3,119,079 | -1.54(-3.06%) |
Jun 07, 2011 | 51.39 | 51.63 | 50.12 | 50.14 | 1,715,009 | -0.69(-1.37%) |
Jun 06, 2011 | 51.58 | 52.08 | 50.77 | 50.84 | 1,778,324 | -0.73(-1.41%) |
Jun 03, 2011 | 52.55 | 53.38 | 51.51 | 51.57 | 2,209,404 | -1.95(-3.65%) |
Jun 02, 2011 | 53.08 | 54.46 | 52.72 | 53.52 | 1,174,324 | +0.44(+0.83%) |
Jun 01, 2011 | 54.15 | 54.80 | 53.04 | 53.08 | 2,249,817 | -1.63(-2.99%) |
May 31, 2011 | 54.98 | 55.41 | 53.30 | 54.71 | 2,185,032 | +0.47(+0.86%) |
May 27, 2011 | 54.71 | 55.43 | 53.81 | 54.24 | 1,183,385 | -0.25(-0.45%) |
May 26, 2011 | 53.51 | 54.63 | 52.91 | 54.49 | 2,332,482 | +0.65(+1.21%) |
May 25, 2011 | 52.72 | 54.24 | 52.21 | 53.84 | 2,026,929 | +0.79(+1.49%) |
May 24, 2011 | 52.57 | 53.68 | 52.37 | 53.04 | 2,457,887 | +1.14(+2.20%) |
May 23, 2011 | 50.82 | 52.11 | 50.48 | 51.90 | 2,745,521 | +0.13(+0.25%) |
May 20, 2011 | 53.12 | 53.12 | 51.03 | 51.77 | 3,453,244 | -1.27(-2.39%) |
May 19, 2011 | 54.39 | 54.47 | 52.85 | 53.04 | 2,951,741 | -1.25(-2.30%) |
May 18, 2011 | 54.43 | 54.54 | 53.14 | 54.29 | 3,377,360 | +0.10(+0.18%) |
May 17, 2011 | 54.73 | 55.63 | 53.74 | 54.19 | 2,488,055 | -1.11(-2.01%) |
May 16, 2011 | 55.42 | 56.56 | 55.01 | 55.31 | 2,515,404 | -0.55(-0.99%) |
May 13, 2011 | 57.39 | 57.59 | 55.54 | 55.86 | 2,252,517 | -1.33(-2.33%) |
May 12, 2011 | 56.54 | 58.24 | 56.01 | 57.19 | 3,469,875 | +1.57(+2.83%) |
May 11, 2011 | 58.33 | 58.41 | 55.13 | 55.61 | 2,307,337 | -2.96(-5.06%) |
May 10, 2011 | 57.58 | 58.63 | 57.15 | 58.58 | 2,235,517 | +1.31(+2.28%) |
May 09, 2011 | 56.90 | 58.07 | 56.29 | 57.27 | 2,616,666 | +0.45(+0.79%) |
May 06, 2011 | 57.42 | 57.63 | 56.32 | 56.82 | 2,772,376 | +0.60(+1.07%) |
May 05, 2011 | 55.99 | 57.92 | 55.62 | 56.22 | 2,022,276 | -0.57(-1.00%) |
May 04, 2011 | 57.04 | 57.16 | 55.61 | 56.79 | 2,014,761 | -0.24(-0.43%) |
May 03, 2011 | 56.98 | 57.87 | 56.51 | 57.03 | 1,977,189 | -0.01(-0.01%) |
May 02, 2011 | 58.83 | 59.00 | 56.75 | 57.04 | 1,633,244 | -1.40(-2.40%) |
Apr 29, 2011 | 58.24 | 58.80 | 58.12 | 58.45 | 1,557,237 | +0.43(+0.74%) |
Apr 28, 2011 | 59.01 | 59.20 | 57.69 | 58.02 | 2,071,922 | -1.03(-1.75%) |
Apr 27, 2011 | 57.45 | 59.69 | 56.62 | 59.05 | 3,272,279 | +1.34(+2.32%) |
Apr 26, 2011 | 57.38 | 58.73 | 56.59 | 57.71 | 2,094,219 | +1.00(+1.76%) |
Apr 25, 2011 | 56.64 | 57.54 | 56.47 | 56.71 | 1,714,796 | +0.37(+0.66%) |
Apr 21, 2011 | 56.38 | 56.57 | 55.74 | 56.34 | 1,152,805 | +0.28(+0.49%) |
Apr 20, 2011 | 56.37 | 57.00 | 56.00 | 56.06 | 1,711,100 | +0.63(+1.14%) |
Apr 19, 2011 | 53.62 | 55.45 | 53.62 | 55.43 | 1,553,047 | +2.09(+3.93%) |
Apr 18, 2011 | 53.62 | 54.23 | 52.76 | 53.33 | 1,411,257 | -1.39(-2.54%) |
Apr 15, 2011 | 52.38 | 54.77 | 52.11 | 54.72 | 2,756,485 | +2.78(+5.34%) |
Apr 14, 2011 | 51.65 | 52.46 | 51.13 | 51.94 | 1,721,941 | -0.15(-0.30%) |
Apr 13, 2011 | 52.49 | 53.11 | 51.55 | 52.10 | 2,208,785 | +0.01(+0.02%) |
Apr 12, 2011 | 50.99 | 52.22 | 50.22 | 52.09 | 2,468,592 | +0.70(+1.36%) |
Apr 11, 2011 | 51.90 | 52.42 | 50.95 | 51.39 | 1,335,126 | -0.24(-0.46%) |
Apr 08, 2011 | 53.80 | 53.80 | 51.34 | 51.63 | 1,586,678 | -1.40(-2.63%) |
Apr 07, 2011 | 54.06 | 54.82 | 52.84 | 53.02 | 1,875,188 | -1.06(-1.95%) |
Apr 06, 2011 | 55.68 | 55.91 | 53.82 | 54.08 | 2,022,276 | -1.04(-1.89%) |
Apr 05, 2011 | 54.62 | 55.84 | 54.15 | 55.12 | 1,642,976 | +0.37(+0.68%) |
Apr 04, 2011 | 54.89 | 55.23 | 54.53 | 54.74 | 838,057 | +0.10(+0.18%) |
Apr 01, 2011 | 55.49 | 55.49 | 54.34 | 54.65 | 1,110,428 | -0.32(-0.59%) |
Mar 31, 2011 | 54.62 | 55.58 | 54.46 | 54.97 | 1,236,081 | -0.03(-0.06%) |
Mar 30, 2011 | 54.32 | 55.09 | 53.05 | 55.00 | 1,791,666 | +1.46(+2.73%) |
Mar 29, 2011 | 52.47 | 53.56 | 51.76 | 53.54 | 1,138,516 | +0.99(+1.88%) |
Mar 28, 2011 | 52.89 | 53.58 | 52.50 | 52.55 | 772,643 | -0.27(-0.51%) |
Mar 25, 2011 | 53.24 | 53.49 | 52.70 | 52.82 | 1,409,779 | -0.15(-0.28%) |
Mar 24, 2011 | 52.88 | 53.17 | 51.76 | 52.97 | 994,876 | +0.57(+1.08%) |
Mar 23, 2011 | 52.03 | 52.75 | 51.16 | 52.40 | 978,246 | +0.15(+0.28%) |
Mar 22, 2011 | 51.81 | 52.49 | 51.41 | 52.25 | 1,907,094 | +0.35(+0.67%) |
Mar 21, 2011 | 50.39 | 51.98 | 50.28 | 51.90 | 2,730,000 | +2.48(+5.03%) |
Mar 18, 2011 | 50.62 | 50.62 | 49.27 | 49.42 | 2,643,274 | -0.09(-0.18%) |
Mar 17, 2011 | 50.73 | 51.10 | 49.31 | 49.51 | 1,690,650 | +0.28(+0.58%) |
Mar 16, 2011 | 51.42 | 51.90 | 48.62 | 49.23 | 3,073,698 | -2.18(-4.23%) |
Mar 15, 2011 | 50.00 | 51.90 | 49.74 | 51.40 | 1,647,780 | -0.51(-0.99%) |
Mar 14, 2011 | 51.29 | 52.12 | 51.05 | 51.91 | 1,753,724 | +2.35(+4.73%) |
Mar 11, 2011 | 49.34 | 50.27 | 48.99 | 49.57 | 1,676,730 | -0.92(-1.82%) |
Mar 10, 2011 | 51.49 | 52.09 | 49.77 | 50.48 | 1,639,281 | -1.30(-2.51%) |
Mar 09, 2011 | 51.68 | 52.51 | 50.66 | 51.78 | 1,204,856 | +0.44(+0.86%) |
Mar 08, 2011 | 52.93 | 53.17 | 50.89 | 51.34 | 1,466,222 | -4.77(-8.50%) |
Mar 07, 2011 | 57.84 | 58.11 | 55.61 | 56.11 | 1,341,924 | +2.59(+4.84%) |
Mar 04, 2011 | 52.40 | 53.80 | 51.90 | 53.52 | 1,555,074 | +2.38(+4.66%) |
Mar 03, 2011 | 51.48 | 52.25 | 50.84 | 51.14 | 2,061,536 | -0.72(-1.38%) |
Mar 02, 2011 | 54.46 | 54.58 | 51.66 | 51.86 | 1,533,139 | -2.28(-4.20%) |
Mar 01, 2011 | 53.74 | 54.29 | 53.36 | 54.13 | 1,727,323 | -5.03(-8.50%) |
Feb 28, 2011 | 58.73 | 59.33 | 58.31 | 59.16 | 1,580,604 | +6.73(+12.83%) |
Feb 25, 2011 | 51.26 | 53.14 | 50.88 | 52.43 | 1,987,431 | +1.17(+2.28%) |
Feb 24, 2011 | 52.77 | 52.77 | 50.53 | 51.26 | 2,945,582 | -1.40(-2.67%) |
Feb 23, 2011 | 54.67 | 54.94 | 52.49 | 52.66 | 1,988,547 | -4.89(-8.50%) |
Feb 22, 2011 | 59.75 | 60.04 | 57.36 | 57.55 | 1,819,545 | +1.74(+3.12%) |
Feb 18, 2011 | 55.08 | 56.29 | 54.68 | 55.81 | 950,219 | +0.52(+0.95%) |
Feb 17, 2011 | 55.65 | 55.78 | 54.34 | 55.29 | 1,739,839 | -0.06(-0.10%) |
Feb 16, 2011 | 55.53 | 56.21 | 55.01 | 55.34 | 1,435,986 | -0.62(-1.11%) |
Feb 15, 2011 | 54.58 | 56.02 | 54.53 | 55.96 | 1,389,516 | -5.20(-8.50%) |
Feb 14, 2011 | 59.65 | 61.22 | 59.59 | 61.16 | 1,271,436 | +7.47(+13.92%) |
Feb 11, 2011 | 52.53 | 54.58 | 52.36 | 53.69 | 1,545,036 | +0.70(+1.33%) |
Feb 10, 2011 | 54.52 | 54.52 | 51.97 | 52.99 | 2,039,478 | -1.42(-2.61%) |
Feb 09, 2011 | 54.73 | 55.59 | 53.67 | 54.41 | 1,629,054 | +0.14(+0.25%) |
Feb 08, 2011 | 54.23 | 54.87 | 53.95 | 54.27 | 1,555,446 | -5.04(-8.50%) |
Feb 07, 2011 | 59.26 | 59.97 | 58.95 | 59.31 | 1,423,238 | +5.51(+10.25%) |
Feb 04, 2011 | 53.27 | 53.92 | 51.89 | 53.79 | 1,154,316 | +0.48(+0.89%) |
Feb 03, 2011 | 53.64 | 54.07 | 53.11 | 53.32 | 1,404,758 | -0.27(-0.51%) |
Feb 02, 2011 | 53.25 | 54.40 | 53.08 | 53.59 | 2,083,717 | +0.98(+1.87%) |
Feb 01, 2011 | 51.88 | 52.83 | 51.87 | 52.61 | 2,171,577 | -4.88(-8.50%) |
Jan 31, 2011 | 56.70 | 57.74 | 56.69 | 57.49 | 1,987,036 | +5.13(+9.79%) |
Jan 28, 2011 | 52.73 | 52.87 | 51.07 | 52.36 | 3,387,233 | -0.32(-0.61%) |
Jan 27, 2011 | 49.39 | 53.19 | 48.83 | 52.69 | 8,414,181 | +5.56(+11.80%) |
Jan 26, 2011 | 47.15 | 47.51 | 45.19 | 47.13 | 2,690,678 | -0.38(-0.80%) |
Jan 25, 2011 | 47.34 | 48.16 | 47.18 | 47.51 | 1,509,718 | -4.41(-8.50%) |
Jan 24, 2011 | 51.74 | 52.63 | 51.56 | 51.92 | 1,381,355 | +4.23(+8.86%) |
Jan 21, 2011 | 47.30 | 47.89 | 46.15 | 47.69 | 2,433,420 | -0.11(-0.24%) |
Jan 20, 2011 | 49.10 | 49.27 | 47.46 | 47.80 | 2,664,655 | -1.40(-2.84%) |
Jan 19, 2011 | 46.76 | 49.33 | 46.69 | 49.20 | 2,874,824 | -4.57(-8.50%) |
Jan 18, 2011 | 51.10 | 53.91 | 51.03 | 53.77 | 2,630,566 | +6.76(+14.37%) |
Jan 14, 2011 | 47.32 | 47.80 | 46.80 | 47.01 | 1,378,116 | -0.31(-0.65%) |
Jan 13, 2011 | 47.80 | 47.94 | 46.76 | 47.32 | 1,477,748 | +0.01(+0.02%) |
Jan 12, 2011 | 44.92 | 47.45 | 44.89 | 47.31 | 2,550,028 | +2.69(+6.02%) |
Jan 11, 2011 | 44.17 | 44.75 | 43.36 | 44.63 | 1,403,519 | -4.14(-8.50%) |
Jan 10, 2011 | 48.27 | 48.91 | 47.38 | 48.77 | 1,284,180 | +3.74(+8.31%) |
Jan 07, 2011 | 45.63 | 46.00 | 44.75 | 45.03 | 1,072,652 | -0.53(-1.17%) |
Jan 06, 2011 | 45.05 | 45.96 | 44.59 | 45.56 | 2,068,599 | +0.14(+0.30%) |
Jan 05, 2011 | 46.47 | 47.01 | 44.79 | 45.42 | 1,921,381 | -1.02(-2.19%) |
Jan 04, 2011 | 45.14 | 46.76 | 45.09 | 46.44 | 1,951,742 | -4.31(-8.50%) |
Jan 03, 2011 | 49.33 | 51.10 | 49.28 | 50.75 | 1,785,897 | +5.72(+12.71%) |
Dec 31, 2010 | 45.58 | 46.26 | 44.96 | 45.03 | 1,300,294 | -0.65(-1.41%) |
Dec 30, 2010 | 45.67 | 46.08 | 45.60 | 45.67 | 715,390 | +0.07(+0.16%) |
Dec 29, 2010 | 46.35 | 46.42 | 45.58 | 45.60 | 1,032,254 | -0.60(-1.29%) |
Dec 28, 2010 | 46.37 | 46.52 | 46.01 | 46.20 | 587,256 | -4.29(-8.50%) |
Dec 27, 2010 | 50.67 | 50.84 | 50.29 | 50.49 | 537,319 | +3.97(+8.55%) |
Dec 24, 2010 | 46.98 | 47.42 | 46.42 | 46.51 | 1,094,710 | -0.66(-1.40%) |
Dec 23, 2010 | 47.76 | 47.94 | 46.99 | 47.18 | 1,197,316 | -0.41(-0.86%) |
Dec 22, 2010 | 46.74 | 47.75 | 46.34 | 47.59 | 1,417,647 | +1.36(+2.95%) |
Dec 21, 2010 | 46.80 | 47.36 | 45.71 | 46.22 | 2,067,731 | -4.29(-8.50%) |
Dec 20, 2010 | 51.15 | 51.76 | 49.96 | 50.52 | 1,891,965 | +7.12(+16.42%) |
Dec 17, 2010 | 42.31 | 43.41 | 41.75 | 43.39 | 1,341,947 | +1.57(+3.74%) |
Dec 16, 2010 | 42.44 | 42.79 | 41.78 | 41.82 | 1,141,608 | -0.72(-1.69%) |
Dec 15, 2010 | 43.05 | 43.18 | 42.39 | 42.55 | 1,185,415 | -0.50(-1.15%) |
Dec 14, 2010 | 43.36 | 43.60 | 43.04 | 43.04 | 1,362,392 | -4.15(-8.80%) |
Dec 13, 2010 | 47.55 | 47.80 | 47.20 | 47.20 | 1,242,389 | +4.35(+10.14%) |
Dec 10, 2010 | 42.65 | 43.12 | 42.31 | 42.85 | 1,393,343 | +0.87(+2.08%) |
Dec 09, 2010 | 42.71 | 43.19 | 41.74 | 41.98 | 1,536,996 | -0.74(-1.73%) |
Dec 08, 2010 | 44.23 | 44.23 | 42.63 | 42.71 | 1,865,987 | -0.62(-1.42%) |
Dec 07, 2010 | 43.33 | 43.64 | 43.03 | 43.33 | 1,198,645 | -4.18(-8.80%) |
Dec 06, 2010 | 47.51 | 47.85 | 47.18 | 47.51 | 1,093,099 | +3.85(+8.83%) |
Dec 03, 2010 | 42.67 | 43.96 | 42.55 | 43.66 | 1,764,769 | +1.15(+2.71%) |
Dec 02, 2010 | 42.39 | 42.69 | 41.80 | 42.51 | 1,857,875 | +1.08(+2.61%) |
Dec 01, 2010 | 40.63 | 41.92 | 40.19 | 41.42 | 1,869,107 | +0.12(+0.29%) |
Nov 30, 2010 | 40.28 | 41.45 | 39.76 | 41.30 | 2,557,667 | -3.99(-8.80%) |
Nov 29, 2010 | 44.17 | 45.45 | 43.59 | 45.29 | 2,332,495 | +0.71(+1.60%) |
Nov 26, 2010 | 45.04 | 45.08 | 44.15 | 44.58 | 883,555 | +3.20(+7.74%) |
Nov 25, 2010 | 40.53 | 41.42 | 40.39 | 41.38 | 1,612,629 | +1.07(+2.66%) |
Nov 24, 2010 | 39.92 | 40.48 | 39.46 | 40.30 | 1,809,824 | -0.47(-1.16%) |
Nov 23, 2010 | 39.71 | 40.94 | 39.14 | 40.77 | 1,963,711 | -3.94(-8.80%) |
Nov 22, 2010 | 43.54 | 44.89 | 42.92 | 44.71 | 1,790,794 | +5.28(+13.39%) |
Nov 19, 2010 | 40.13 | 40.98 | 39.38 | 39.43 | 5,537,308 | +0.64(+1.65%) |
Nov 18, 2010 | 38.31 | 39.96 | 37.67 | 38.79 | 6,367,773 | -1.23(-3.06%) |
Nov 17, 2010 | 40.84 | 41.18 | 39.69 | 40.01 | 1,773,506 | -1.59(-3.81%) |
Nov 16, 2010 | 41.50 | 41.88 | 40.77 | 41.60 | 1,834,036 | -4.01(-8.80%) |
Nov 15, 2010 | 45.51 | 45.92 | 44.70 | 45.62 | 1,672,575 | +3.37(+7.97%) |
Nov 12, 2010 | 41.08 | 42.39 | 40.92 | 42.25 | 1,505,544 | +0.58(+1.40%) |
Nov 11, 2010 | 41.45 | 41.78 | 40.11 | 41.66 | 3,396,369 | +0.27(+0.66%) |
Nov 10, 2010 | 43.12 | 43.23 | 41.02 | 41.39 | 3,487,354 | -1.88(-4.35%) |
Nov 09, 2010 | 44.50 | 44.50 | 43.08 | 43.27 | 2,326,025 | -4.18(-8.80%) |
Nov 08, 2010 | 48.80 | 48.80 | 47.24 | 47.45 | 2,121,290 | +2.65(+5.91%) |
Nov 05, 2010 | 44.60 | 45.57 | 44.18 | 44.81 | 1,818,685 | +0.22(+0.49%) |
Nov 04, 2010 | 43.26 | 44.62 | 43.05 | 44.59 | 2,373,078 | +2.25(+5.32%) |
Nov 03, 2010 | 42.59 | 42.80 | 41.10 | 42.34 | 1,916,035 | -0.04(-0.09%) |
Nov 02, 2010 | 42.83 | 42.83 | 41.85 | 42.38 | 1,316,462 | +0.39(+0.94%) |
Nov 01, 2010 | 42.60 | 42.83 | 41.48 | 41.98 | 1,817,563 | -0.23(-0.55%) |
Oct 29, 2010 | 41.06 | 42.37 | 40.98 | 42.22 | 1,620,741 | +1.02(+2.47%) |
Oct 28, 2010 | 40.67 | 41.60 | 40.51 | 41.20 | 2,517,978 | +0.97(+2.41%) |
Oct 27, 2010 | 38.91 | 40.31 | 38.76 | 40.23 | 2,474,421 | +1.00(+2.55%) |
Oct 26, 2010 | 37.87 | 39.85 | 36.46 | 39.23 | 4,479,569 | +0.91(+2.38%) |
Oct 25, 2010 | 38.28 | 38.99 | 38.22 | 38.32 | 1,417,555 | +0.79(+2.11%) |
Oct 22, 2010 | 37.79 | 37.92 | 37.21 | 37.52 | 1,275,775 | -0.14(-0.36%) |
Oct 21, 2010 | 38.72 | 38.81 | 36.85 | 37.66 | 1,473,595 | -0.72(-1.88%) |
Oct 20, 2010 | 37.65 | 38.78 | 37.50 | 38.38 | 1,467,728 | +0.96(+2.57%) |
Oct 19, 2010 | 37.39 | 37.85 | 36.95 | 37.42 | 2,558,416 | -0.83(-2.16%) |
Oct 18, 2010 | 38.32 | 38.32 | 37.51 | 38.24 | 2,524,094 | -0.14(-0.38%) |
Oct 15, 2010 | 39.45 | 39.49 | 36.77 | 38.39 | 5,600,585 | -0.53(-1.36%) |
Oct 14, 2010 | 39.21 | 39.37 | 38.66 | 38.92 | 1,399,708 | -0.36(-0.92%) |
Oct 13, 2010 | 39.25 | 39.97 | 39.08 | 39.28 | 1,678,403 | +0.50(+1.28%) |
Oct 12, 2010 | 38.68 | 38.94 | 37.82 | 38.78 | 2,167,521 | -0.26(-0.68%) |
Oct 11, 2010 | 39.19 | 39.46 | 38.61 | 39.04 | 1,061,856 | -0.16(-0.41%) |
Oct 08, 2010 | 37.19 | 39.34 | 37.15 | 39.20 | 2,116,225 | +2.32(+6.30%) |
Oct 07, 2010 | 37.95 | 37.95 | 36.81 | 36.88 | 1,696,001 | -0.67(-1.79%) |
Oct 06, 2010 | 37.63 | 38.24 | 37.42 | 37.55 | 2,086,521 | -0.45(-1.18%) |
Oct 05, 2010 | 37.09 | 38.05 | 36.88 | 38.00 | 1,498,307 | +1.57(+4.31%) |
Oct 04, 2010 | 37.47 | 37.51 | 36.21 | 36.43 | 1,505,919 | -1.19(-3.15%) |
Oct 01, 2010 | 37.87 | 38.18 | 37.44 | 37.62 | 1,488,946 | +0.40(+1.08%) |
Sep 30, 2010 | 37.69 | 37.95 | 36.66 | 37.22 | 2,272,358 | +0.08(+0.22%) |
Sep 29, 2010 | 36.46 | 37.33 | 36.22 | 37.14 | 1,494,936 | +0.48(+1.31%) |
Sep 28, 2010 | 37.22 | 37.22 | 35.98 | 36.66 | 2,404,529 | -0.23(-0.63%) |
Sep 27, 2010 | 36.70 | 37.31 | 36.38 | 36.89 | 1,599,774 | +0.17(+0.46%) |
Sep 24, 2010 | 34.96 | 36.73 | 34.96 | 36.72 | 2,109,486 | +2.45(+7.15%) |
Sep 23, 2010 | 34.61 | 35.30 | 34.18 | 34.27 | 1,748,794 | -1.11(-3.13%) |
Sep 22, 2010 | 35.33 | 36.21 | 35.19 | 35.37 | 2,015,006 | +0.00(+0.00%) |
Sep 21, 2010 | 36.38 | 36.39 | 35.35 | 35.37 | 2,157,411 | -1.02(-2.80%) |
Sep 20, 2010 | 36.48 | 36.53 | 35.70 | 36.39 | 1,503,797 | +0.09(+0.24%) |
Sep 17, 2010 | 36.78 | 36.84 | 35.75 | 36.30 | 1,804,208 | -0.20(-0.55%) |
Sep 16, 2010 | 36.38 | 36.84 | 36.00 | 36.50 | 1,507,917 | -0.08(-0.22%) |
Sep 15, 2010 | 37.07 | 37.14 | 36.25 | 36.58 | 1,332,188 | -0.80(-2.14%) |
Sep 14, 2010 | 37.86 | 37.88 | 37.07 | 37.39 | 1,645,204 | -0.54(-1.42%) |
Sep 13, 2010 | 36.91 | 38.15 | 36.91 | 37.92 | 2,535,412 | +1.69(+4.67%) |
Sep 10, 2010 | 35.36 | 36.52 | 35.04 | 36.23 | 1,637,438 | +1.03(+2.94%) |
Sep 09, 2010 | 36.38 | 36.55 | 34.88 | 35.20 | 1,130,456 | -0.51(-1.42%) |
Sep 08, 2010 | 35.02 | 36.02 | 35.02 | 35.71 | 1,447,477 | +0.73(+2.09%) |
Sep 07, 2010 | 35.36 | 35.56 | 34.82 | 34.98 | 1,409,485 | -0.73(-2.05%) |
Sep 03, 2010 | 35.88 | 36.13 | 35.30 | 35.71 | 1,648,005 | +0.70(+2.00%) |
Sep 02, 2010 | 34.63 | 35.01 | 34.09 | 35.01 | 1,566,234 | +0.51(+1.47%) |