Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.55 | 55.45 | 54.03 | 54.44 | 1,303,156 | +0.37(+0.68%) |
Aug 30, 2011 | 53.67 | 54.39 | 53.44 | 54.07 | 995,267 | +0.17(+0.32%) |
Aug 29, 2011 | 53.29 | 54.15 | 53.27 | 53.90 | 1,300,140 | +1.00(+1.89%) |
Aug 26, 2011 | 51.35 | 52.95 | 50.85 | 52.90 | 1,280,497 | +1.32(+2.56%) |
Aug 25, 2011 | 52.91 | 53.11 | 51.40 | 51.58 | 1,249,511 | -1.21(-2.29%) |
Aug 24, 2011 | 52.90 | 53.47 | 51.94 | 52.79 | 1,863,430 | -0.26(-0.49%) |
Aug 23, 2011 | 51.05 | 53.15 | 50.40 | 53.05 | 2,215,376 | +2.23(+4.39%) |
Aug 22, 2011 | 52.44 | 53.06 | 50.66 | 50.82 | 2,614,026 | -0.23(-0.45%) |
Aug 19, 2011 | 51.63 | 53.07 | 50.96 | 51.05 | 2,307,324 | -1.17(-2.24%) |
Aug 18, 2011 | 55.25 | 55.30 | 51.39 | 52.22 | 4,006,506 | -4.45(-7.85%) |
Aug 17, 2011 | 56.93 | 57.99 | 56.02 | 56.67 | 2,918,562 | -0.20(-0.35%) |
Aug 16, 2011 | 55.97 | 57.06 | 55.89 | 56.87 | 3,316,758 | +0.14(+0.25%) |
Aug 15, 2011 | 55.26 | 56.89 | 55.26 | 56.73 | 3,933,754 | +1.66(+3.01%) |
Aug 12, 2011 | 53.87 | 55.30 | 53.33 | 55.07 | 4,797,912 | +1.78(+3.34%) |
Aug 11, 2011 | 50.08 | 53.81 | 49.61 | 53.29 | 3,986,969 | +3.73(+7.53%) |
Aug 10, 2011 | 49.61 | 50.84 | 48.58 | 49.56 | 3,276,135 | -1.20(-2.36%) |
Aug 09, 2011 | 49.83 | 50.82 | 47.79 | 50.76 | 4,634,796 | +1.98(+4.06%) |
Aug 08, 2011 | 50.25 | 50.35 | 48.70 | 48.78 | 4,771,057 | -3.67(-7.00%) |
Aug 05, 2011 | 54.04 | 54.33 | 51.06 | 52.45 | 3,300,243 | -1.54(-2.85%) |
Aug 04, 2011 | 56.22 | 56.38 | 53.74 | 53.99 | 3,607,940 | -2.79(-4.91%) |
Aug 03, 2011 | 56.83 | 57.31 | 56.14 | 56.78 | 3,343,936 | -0.15(-0.26%) |
Aug 02, 2011 | 57.18 | 57.85 | 56.90 | 56.93 | 1,633,152 | -0.70(-1.21%) |
Aug 01, 2011 | 58.12 | 58.86 | 56.96 | 57.63 | 1,910,325 | -0.02(-0.03%) |
Jul 29, 2011 | 57.61 | 57.91 | 57.04 | 57.65 | 1,749,010 | -0.31(-0.53%) |
Jul 28, 2011 | 57.90 | 58.40 | 57.61 | 57.96 | 1,787,030 | +0.10(+0.17%) |
Jul 27, 2011 | 57.96 | 58.52 | 57.68 | 57.86 | 4,748,296 | -0.85(-1.45%) |
Jul 26, 2011 | 59.50 | 59.90 | 58.64 | 58.71 | 1,966,619 | -0.95(-1.59%) |
Jul 25, 2011 | 59.44 | 60.49 | 59.25 | 59.66 | 1,917,745 | -0.16(-0.27%) |
Jul 22, 2011 | 59.92 | 60.05 | 59.14 | 59.82 | 1,333,923 | +0.64(+1.08%) |
Jul 21, 2011 | 59.78 | 60.05 | 59.03 | 59.18 | 1,800,128 | -0.39(-0.65%) |
Jul 20, 2011 | 60.28 | 60.40 | 59.08 | 59.57 | 2,829,286 | -0.56(-0.93%) |
Jul 19, 2011 | 61.03 | 61.46 | 60.00 | 60.13 | 4,049,172 | -1.04(-1.70%) |
Jul 18, 2011 | 57.85 | 61.32 | 57.50 | 61.17 | 6,751,343 | +4.59(+8.11%) |
Jul 15, 2011 | 56.71 | 56.98 | 55.27 | 56.58 | 2,844,773 | -0.01(-0.02%) |
Jul 14, 2011 | 57.80 | 57.80 | 56.10 | 56.59 | 3,453,631 | -0.87(-1.51%) |
Jul 13, 2011 | 57.80 | 58.03 | 57.28 | 57.46 | 1,677,873 | +0.11(+0.19%) |
Jul 12, 2011 | 57.38 | 57.94 | 57.26 | 57.35 | 1,374,747 | +0.02(+0.03%) |
Jul 11, 2011 | 58.40 | 58.40 | 57.06 | 57.33 | 2,359,008 | -1.11(-1.90%) |
Jul 08, 2011 | 57.82 | 58.57 | 57.69 | 58.44 | 1,533,391 | +0.36(+0.62%) |
Jul 07, 2011 | 58.22 | 58.40 | 57.86 | 58.08 | 1,636,196 | +0.22(+0.38%) |
Jul 06, 2011 | 57.51 | 58.06 | 57.51 | 57.86 | 1,543,521 | +0.21(+0.36%) |
Jul 05, 2011 | 56.98 | 57.91 | 56.67 | 57.65 | 2,317,209 | +0.90(+1.59%) |
Jul 01, 2011 | 56.64 | 56.89 | 56.25 | 56.75 | 1,535,789 | -0.10(-0.18%) |
Jun 30, 2011 | 56.31 | 56.92 | 56.21 | 56.85 | 1,612,512 | +0.76(+1.35%) |
Jun 29, 2011 | 55.51 | 56.26 | 55.03 | 56.09 | 1,338,047 | +0.47(+0.85%) |
Jun 28, 2011 | 55.28 | 55.99 | 54.98 | 55.62 | 971,463 | +0.64(+1.16%) |
Jun 27, 2011 | 54.36 | 55.16 | 54.18 | 54.98 | 1,550,928 | +0.53(+0.97%) |
Jun 24, 2011 | 54.67 | 55.10 | 53.85 | 54.45 | 1,817,664 | -0.07(-0.13%) |
Jun 23, 2011 | 52.93 | 54.57 | 52.85 | 54.52 | 1,496,504 | +0.97(+1.81%) |
Jun 22, 2011 | 53.74 | 54.16 | 53.11 | 53.55 | 2,323,528 | -0.12(-0.22%) |
Jun 21, 2011 | 53.12 | 54.80 | 52.87 | 53.67 | 2,504,156 | +0.87(+1.65%) |
Jun 20, 2011 | 52.90 | 53.03 | 51.77 | 52.80 | 1,217,013 | +0.77(+1.48%) |
Jun 17, 2011 | 52.95 | 52.95 | 52.03 | 52.03 | 1,378,128 | -0.37(-0.71%) |
Jun 16, 2011 | 52.19 | 52.63 | 51.68 | 52.40 | 2,335,896 | +0.06(+0.11%) |
Jun 15, 2011 | 53.57 | 53.66 | 52.22 | 52.34 | 1,521,178 | -1.42(-2.64%) |
Jun 14, 2011 | 53.35 | 54.00 | 53.12 | 53.76 | 1,331,961 | +0.50(+0.94%) |
Jun 13, 2011 | 53.60 | 53.88 | 52.79 | 53.26 | 1,119,736 | -0.35(-0.65%) |
Jun 10, 2011 | 54.20 | 54.56 | 53.53 | 53.61 | 1,353,926 | -0.57(-1.05%) |
Jun 09, 2011 | 54.11 | 54.49 | 53.91 | 54.18 | 1,114,138 | -0.24(-0.44%) |
Jun 08, 2011 | 54.37 | 54.74 | 54.01 | 54.42 | 1,000,582 | -0.08(-0.15%) |
Jun 07, 2011 | 54.66 | 55.13 | 54.19 | 54.50 | 1,454,398 | +0.06(+0.11%) |
Jun 06, 2011 | 55.04 | 55.35 | 54.34 | 54.44 | 1,456,208 | -0.88(-1.59%) |
Jun 03, 2011 | 55.41 | 55.98 | 54.99 | 55.32 | 2,012,111 | +2.27(+4.28%) |
May 24, 2011 | 54.57 | 54.97 | 52.95 | 53.05 | 1,982,840 | -1.52(-2.79%) |
May 23, 2011 | 54.84 | 54.91 | 54.25 | 54.57 | 1,061,034 | -0.78(-1.41%) |
May 20, 2011 | 54.86 | 55.77 | 54.77 | 55.35 | 1,396,518 | +0.52(+0.95%) |
May 19, 2011 | 54.60 | 55.00 | 54.46 | 54.83 | 1,450,046 | +0.32(+0.59%) |
May 18, 2011 | 53.99 | 54.68 | 53.80 | 54.51 | 1,867,637 | +0.58(+1.08%) |
May 17, 2011 | 54.30 | 54.47 | 53.74 | 53.93 | 1,887,763 | -0.41(-0.75%) |
May 16, 2011 | 54.91 | 55.00 | 54.29 | 54.34 | 1,214,651 | -0.83(-1.50%) |
May 13, 2011 | 55.80 | 55.80 | 55.07 | 55.17 | 1,010,354 | -0.61(-1.09%) |
May 12, 2011 | 55.15 | 55.91 | 54.91 | 55.78 | 1,048,652 | +0.50(+0.90%) |
May 11, 2011 | 55.37 | 55.64 | 54.51 | 55.28 | 992,971 | -0.24(-0.43%) |
May 10, 2011 | 55.30 | 55.76 | 55.17 | 55.52 | 947,846 | +0.55(+1.00%) |
May 09, 2011 | 54.89 | 55.31 | 54.59 | 54.97 | 1,053,105 | +0.08(+0.15%) |
May 06, 2011 | 54.21 | 55.59 | 54.19 | 54.89 | 2,130,223 | +1.19(+2.22%) |
May 05, 2011 | 53.82 | 54.48 | 53.48 | 53.70 | 1,910,489 | -0.37(-0.68%) |
May 04, 2011 | 54.92 | 55.23 | 53.74 | 54.07 | 1,225,571 | -1.01(-1.83%) |
May 03, 2011 | 54.82 | 55.16 | 54.24 | 55.08 | 1,433,469 | +0.33(+0.60%) |
May 02, 2011 | 54.81 | 55.55 | 54.67 | 54.75 | 1,441,697 | -0.18(-0.33%) |
Apr 29, 2011 | 55.15 | 55.65 | 54.89 | 54.93 | 2,490,495 | -0.03(-0.05%) |
Apr 28, 2011 | 54.25 | 55.23 | 54.05 | 54.96 | 2,351,566 | +0.70(+1.29%) |
Apr 27, 2011 | 53.94 | 54.30 | 53.68 | 54.26 | 1,269,600 | +0.66(+1.23%) |
Apr 26, 2011 | 53.59 | 53.98 | 53.17 | 53.60 | 1,116,765 | +0.26(+0.49%) |
Apr 25, 2011 | 53.48 | 53.56 | 53.02 | 53.34 | 653,345 | +0.01(+0.02%) |
Apr 21, 2011 | 53.51 | 53.64 | 53.17 | 53.33 | 998,447 | -0.05(-0.09%) |
Apr 20, 2011 | 53.26 | 53.80 | 53.13 | 53.38 | 1,285,870 | +0.84(+1.60%) |
Apr 19, 2011 | 53.13 | 53.38 | 52.41 | 52.54 | 1,488,129 | -0.49(-0.92%) |
Apr 18, 2011 | 53.37 | 53.64 | 52.74 | 53.03 | 2,264,861 | -1.08(-2.00%) |
Apr 15, 2011 | 53.50 | 54.23 | 52.55 | 54.11 | 3,270,802 | +0.55(+1.03%) |
Apr 14, 2011 | 51.70 | 53.94 | 51.00 | 53.56 | 4,269,421 | +1.58(+3.04%) |
Apr 13, 2011 | 51.55 | 53.89 | 51.41 | 51.98 | 3,634,338 | +0.60(+1.17%) |
Apr 12, 2011 | 51.42 | 51.66 | 50.93 | 51.38 | 1,199,981 | -0.24(-0.46%) |
Apr 11, 2011 | 51.58 | 52.36 | 51.02 | 51.62 | 1,265,596 | +0.27(+0.53%) |
Apr 08, 2011 | 51.69 | 52.15 | 51.16 | 51.35 | 1,022,474 | -0.27(-0.52%) |
Apr 07, 2011 | 51.66 | 52.44 | 51.28 | 51.62 | 894,650 | -0.16(-0.31%) |
Apr 06, 2011 | 52.00 | 52.16 | 51.36 | 51.78 | 591,774 | +0.12(+0.23%) |
Apr 05, 2011 | 51.92 | 51.94 | 51.38 | 51.66 | 781,326 | -0.32(-0.61%) |
Apr 04, 2011 | 51.62 | 52.03 | 51.52 | 51.98 | 886,475 | +0.38(+0.75%) |
Apr 01, 2011 | 51.39 | 52.11 | 51.12 | 51.59 | 1,561,496 | +0.54(+1.06%) |
Mar 31, 2011 | 50.93 | 51.48 | 50.72 | 51.05 | 2,162,818 | +0.17(+0.33%) |
Mar 30, 2011 | 50.88 | 51.18 | 50.38 | 50.88 | 1,076,898 | +0.66(+1.31%) |
Mar 29, 2011 | 49.13 | 50.69 | 48.91 | 50.22 | 1,199,915 | +0.88(+1.78%) |
Mar 28, 2011 | 49.38 | 49.94 | 49.23 | 49.34 | 734,103 | -0.02(-0.04%) |
Mar 25, 2011 | 49.24 | 50.05 | 49.05 | 49.36 | 1,260,675 | +0.26(+0.53%) |
Mar 24, 2011 | 49.14 | 49.43 | 48.68 | 49.10 | 2,236,780 | +0.39(+0.80%) |
Mar 23, 2011 | 48.99 | 49.05 | 48.10 | 48.71 | 1,953,089 | -0.31(-0.63%) |
Mar 22, 2011 | 48.91 | 49.15 | 48.75 | 49.02 | 727,945 | +0.10(+0.20%) |
Mar 21, 2011 | 49.06 | 49.36 | 48.42 | 48.92 | 1,213,792 | +0.95(+1.98%) |
Mar 18, 2011 | 47.87 | 48.23 | 47.66 | 47.97 | 1,809,635 | +0.64(+1.35%) |
Mar 17, 2011 | 48.00 | 48.27 | 47.11 | 47.33 | 1,372,214 | -0.02(-0.04%) |
Mar 16, 2011 | 48.65 | 48.91 | 47.31 | 47.35 | 1,857,757 | -1.58(-3.23%) |
Mar 15, 2011 | 47.69 | 49.14 | 47.38 | 48.93 | 2,647,692 | -0.01(-0.02%) |
Mar 14, 2011 | 48.37 | 49.03 | 47.91 | 48.94 | 1,338,415 | +0.13(+0.27%) |
Mar 11, 2011 | 47.88 | 48.93 | 47.51 | 48.81 | 1,717,488 | +0.67(+1.39%) |
Mar 10, 2011 | 48.52 | 48.56 | 47.31 | 48.14 | 1,564,438 | -0.91(-1.86%) |
Mar 09, 2011 | 49.00 | 49.31 | 48.50 | 49.05 | 916,162 | -0.07(-0.14%) |
Mar 08, 2011 | 48.52 | 49.60 | 48.23 | 49.12 | 1,319,308 | +0.79(+1.63%) |
Mar 07, 2011 | 50.13 | 50.63 | 48.15 | 48.33 | 2,050,533 | -1.17(-2.36%) |
Mar 04, 2011 | 50.24 | 50.30 | 49.30 | 49.50 | 992,182 | -0.94(-1.86%) |
Mar 03, 2011 | 49.25 | 50.60 | 49.25 | 50.44 | 1,147,392 | +1.55(+3.17%) |
Mar 02, 2011 | 48.58 | 49.09 | 48.14 | 48.89 | 1,429,915 | +0.27(+0.56%) |
Mar 01, 2011 | 49.96 | 50.11 | 48.56 | 48.62 | 1,209,750 | -1.22(-2.45%) |
Feb 28, 2011 | 50.28 | 50.32 | 49.46 | 49.84 | 960,061 | -0.45(-0.89%) |
Feb 25, 2011 | 49.60 | 50.31 | 49.51 | 50.29 | 1,002,428 | +0.81(+1.64%) |
Feb 24, 2011 | 48.66 | 49.70 | 48.46 | 49.48 | 1,512,574 | +0.60(+1.23%) |
Feb 23, 2011 | 49.50 | 49.50 | 48.04 | 48.88 | 2,376,722 | -0.82(-1.65%) |
Feb 22, 2011 | 50.88 | 51.24 | 49.70 | 49.70 | 2,296,308 | -1.90(-3.68%) |
Feb 18, 2011 | 50.34 | 51.61 | 50.21 | 51.60 | 3,588,703 | +1.26(+2.50%) |
Feb 17, 2011 | 50.45 | 50.61 | 50.21 | 50.34 | 2,182,495 | -0.18(-0.36%) |
Feb 16, 2011 | 50.09 | 50.64 | 49.68 | 50.52 | 1,706,699 | +0.69(+1.38%) |
Feb 15, 2011 | 49.59 | 50.02 | 49.26 | 49.83 | 2,229,273 | +0.11(+0.22%) |
Feb 14, 2011 | 49.90 | 50.49 | 49.70 | 49.72 | 3,389,677 | -0.16(-0.32%) |
Feb 11, 2011 | 49.99 | 50.21 | 49.50 | 49.88 | 2,706,486 | -0.33(-0.66%) |
Feb 10, 2011 | 48.50 | 50.31 | 48.30 | 50.21 | 5,402,381 | +1.32(+2.70%) |
Feb 09, 2011 | 47.61 | 49.35 | 47.47 | 48.89 | 5,173,272 | +1.39(+2.93%) |
Feb 08, 2011 | 47.14 | 47.63 | 46.90 | 47.50 | 2,832,568 | +0.51(+1.09%) |
Feb 07, 2011 | 45.55 | 47.05 | 45.48 | 46.99 | 3,185,579 | +1.52(+3.34%) |
Feb 04, 2011 | 46.11 | 46.11 | 45.00 | 45.47 | 2,524,342 | -0.54(-1.17%) |
Feb 03, 2011 | 46.25 | 46.65 | 45.95 | 46.01 | 1,497,055 | -0.36(-0.78%) |
Feb 02, 2011 | 46.30 | 46.90 | 46.02 | 46.37 | 2,732,880 | +0.07(+0.15%) |
Feb 01, 2011 | 45.23 | 46.67 | 45.20 | 46.30 | 4,675,617 | +1.75(+3.93%) |
Jan 31, 2011 | 45.16 | 46.55 | 44.32 | 44.55 | 6,055,075 | -1.67(-3.61%) |
Jan 28, 2011 | 46.86 | 47.47 | 45.60 | 46.22 | 2,508,275 | -0.52(-1.10%) |
Jan 27, 2011 | 45.72 | 46.91 | 45.72 | 46.73 | 2,360,798 | +1.12(+2.47%) |
Jan 26, 2011 | 45.53 | 46.44 | 45.53 | 45.61 | 2,175,114 | -0.11(-0.24%) |
Jan 25, 2011 | 45.60 | 45.79 | 45.14 | 45.72 | 1,111,353 | -0.11(-0.24%) |
Jan 24, 2011 | 44.94 | 46.01 | 44.34 | 45.83 | 2,513,914 | +0.82(+1.82%) |
Jan 21, 2011 | 46.29 | 46.33 | 44.68 | 45.01 | 2,152,678 | -0.81(-1.77%) |
Jan 20, 2011 | 46.35 | 46.35 | 45.37 | 45.82 | 1,685,432 | -0.68(-1.46%) |
Jan 19, 2011 | 46.13 | 46.80 | 46.11 | 46.50 | 1,756,928 | +0.15(+0.32%) |
Jan 18, 2011 | 46.33 | 46.67 | 45.79 | 46.35 | 1,961,476 | +0.15(+0.32%) |
Jan 14, 2011 | 45.15 | 46.26 | 45.15 | 46.20 | 2,416,368 | +1.02(+2.26%) |
Jan 13, 2011 | 45.30 | 45.38 | 44.95 | 45.18 | 1,915,683 | +0.03(+0.07%) |
Jan 12, 2011 | 45.12 | 45.59 | 44.32 | 45.15 | 1,622,215 | +0.17(+0.38%) |
Jan 11, 2011 | 45.05 | 45.38 | 44.75 | 44.98 | 2,143,919 | +0.07(+0.17%) |
Jan 10, 2011 | 45.03 | 45.32 | 43.20 | 44.91 | 6,204,671 | -0.88(-1.93%) |
Jan 07, 2011 | 46.74 | 46.95 | 45.29 | 45.79 | 2,428,293 | -0.93(-1.99%) |
Jan 06, 2011 | 47.97 | 47.97 | 46.22 | 46.72 | 3,768,724 | -1.64(-3.39%) |
Jan 05, 2011 | 46.77 | 48.78 | 46.50 | 48.36 | 2,953,647 | +1.48(+3.16%) |
Jan 04, 2011 | 46.96 | 47.16 | 46.42 | 46.88 | 1,374,541 | -0.01(-0.02%) |
Jan 03, 2011 | 46.75 | 47.94 | 46.69 | 46.89 | 1,917,916 | +0.63(+1.36%) |
Dec 31, 2010 | 45.99 | 46.27 | 45.61 | 46.26 | 1,003,334 | +0.24(+0.52%) |
Dec 30, 2010 | 45.94 | 47.08 | 45.83 | 46.02 | 1,448,866 | +0.23(+0.50%) |
Dec 29, 2010 | 45.77 | 46.16 | 45.61 | 45.79 | 913,473 | -0.04(-0.09%) |
Dec 28, 2010 | 45.93 | 46.18 | 45.61 | 45.83 | 664,286 | -0.09(-0.20%) |
Dec 27, 2010 | 45.66 | 46.08 | 45.40 | 45.92 | 577,931 | +0.07(+0.15%) |
Dec 23, 2010 | 45.79 | 46.08 | 45.63 | 45.85 | 919,560 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.99 | 45.71 | 45.90 | 835,027 | +0.12(+0.27%) |
Dec 21, 2010 | 45.92 | 45.92 | 45.60 | 45.78 | 1,072,736 | +0.14(+0.31%) |
Dec 20, 2010 | 45.85 | 45.97 | 44.69 | 45.64 | 2,091,907 | -0.03(-0.07%) |
Dec 17, 2010 | 45.57 | 45.76 | 45.22 | 45.67 | 2,497,401 | +0.29(+0.64%) |
Dec 16, 2010 | 44.67 | 45.59 | 44.53 | 45.38 | 2,374,591 | +0.85(+1.91%) |
Dec 15, 2010 | 44.79 | 44.91 | 44.23 | 44.53 | 777,700 | -0.27(-0.60%) |
Dec 14, 2010 | 44.64 | 45.08 | 44.58 | 44.80 | 1,172,606 | +0.17(+0.38%) |
Dec 13, 2010 | 44.93 | 45.05 | 44.60 | 44.63 | 1,188,367 | -0.02(-0.03%) |
Dec 10, 2010 | 44.62 | 44.73 | 44.19 | 44.65 | 1,062,437 | +0.24(+0.53%) |
Dec 09, 2010 | 44.80 | 44.89 | 44.23 | 44.41 | 807,781 | -0.29(-0.65%) |
Dec 08, 2010 | 44.82 | 44.95 | 44.46 | 44.70 | 818,692 | +0.11(+0.25%) |
Dec 07, 2010 | 45.32 | 45.40 | 44.57 | 44.59 | 1,103,930 | -0.36(-0.80%) |
Dec 06, 2010 | 45.29 | 45.48 | 44.82 | 44.95 | 1,405,692 | -0.23(-0.51%) |
Dec 03, 2010 | 44.44 | 45.48 | 44.36 | 45.18 | 2,096,252 | +0.69(+1.55%) |
Dec 02, 2010 | 44.27 | 44.69 | 44.10 | 44.49 | 1,838,144 | +0.42(+0.95%) |
Dec 01, 2010 | 43.44 | 44.35 | 43.29 | 44.07 | 1,992,028 | +1.20(+2.80%) |
Nov 30, 2010 | 42.92 | 43.05 | 42.36 | 42.87 | 1,118,866 | -0.25(-0.58%) |
Nov 29, 2010 | 43.32 | 43.41 | 42.49 | 43.12 | 1,550,105 | -0.37(-0.85%) |
Nov 26, 2010 | 43.83 | 43.83 | 43.45 | 43.49 | 871,111 | -0.41(-0.93%) |
Nov 24, 2010 | 43.41 | 43.90 | 43.90 | 43.90 | 2,012,702 | +0.75(+1.74%) |
Nov 23, 2010 | 43.50 | 43.69 | 42.73 | 43.15 | 987,403 | -0.67(-1.53%) |
Nov 22, 2010 | 43.62 | 43.96 | 43.29 | 43.82 | 1,507,658 | -0.03(-0.07%) |
Nov 19, 2010 | 43.19 | 44.00 | 43.00 | 43.85 | 1,610,664 | +0.66(+1.53%) |
Nov 18, 2010 | 43.21 | 43.59 | 43.00 | 43.19 | 1,385,378 | +0.37(+0.86%) |
Nov 17, 2010 | 42.72 | 42.93 | 42.60 | 42.82 | 1,211,581 | +0.23(+0.54%) |
Nov 16, 2010 | 42.83 | 43.05 | 42.31 | 42.59 | 1,873,085 | -0.65(-1.50%) |
Nov 15, 2010 | 43.25 | 43.56 | 42.91 | 43.24 | 1,357,849 | +0.04(+0.09%) |
Nov 12, 2010 | 43.33 | 43.60 | 42.94 | 43.20 | 969,812 | -0.47(-1.08%) |
Nov 11, 2010 | 43.41 | 43.70 | 42.66 | 43.67 | 2,204,030 | -0.28(-0.64%) |
Nov 10, 2010 | 43.26 | 44.02 | 42.93 | 43.95 | 1,992,677 | +0.76(+1.76%) |
Nov 09, 2010 | 43.31 | 43.58 | 42.87 | 43.19 | 1,820,077 | -0.16(-0.37%) |
Nov 08, 2010 | 43.13 | 43.56 | 42.84 | 43.35 | 1,375,851 | +0.00(+0.00%) |
Nov 05, 2010 | 42.91 | 43.60 | 42.83 | 43.35 | 1,203,841 | +0.35(+0.81%) |
Nov 04, 2010 | 43.15 | 43.47 | 42.94 | 43.00 | 1,553,425 | +0.26(+0.61%) |
Nov 03, 2010 | 42.85 | 43.11 | 42.47 | 42.74 | 3,084,171 | -0.26(-0.60%) |
Nov 02, 2010 | 43.45 | 43.58 | 42.82 | 43.00 | 2,960,816 | -0.36(-0.83%) |
Nov 01, 2010 | 42.92 | 43.40 | 42.92 | 43.36 | 1,739,242 | +0.61(+1.43%) |
Oct 29, 2010 | 42.88 | 43.27 | 42.69 | 42.75 | 2,139,071 | -0.13(-0.30%) |
Oct 28, 2010 | 42.76 | 42.93 | 42.37 | 42.88 | 2,138,547 | +0.03(+0.07%) |
Oct 27, 2010 | 42.40 | 42.88 | 42.10 | 42.85 | 2,132,941 | +0.85(+2.02%) |
Oct 25, 2010 | 41.65 | 42.06 | 41.41 | 42.00 | 2,117,275 | +0.37(+0.89%) |
Oct 22, 2010 | 40.44 | 41.65 | 40.27 | 41.63 | 2,974,587 | +1.05(+2.59%) |
Oct 21, 2010 | 40.02 | 40.61 | 40.01 | 40.58 | 3,197,065 | +0.39(+0.97%) |
Oct 20, 2010 | 39.42 | 41.88 | 38.99 | 40.19 | 6,792,855 | +1.63(+4.23%) |
Oct 19, 2010 | 38.68 | 38.87 | 38.23 | 38.56 | 2,535,852 | -0.41(-1.05%) |
Oct 18, 2010 | 39.10 | 39.24 | 38.87 | 38.97 | 2,473,060 | -0.30(-0.76%) |
Oct 15, 2010 | 39.44 | 39.55 | 38.84 | 39.27 | 2,457,548 | -0.02(-0.05%) |
Oct 14, 2010 | 39.74 | 39.74 | 38.18 | 39.29 | 3,001,020 | -0.45(-1.13%) |
Oct 13, 2010 | 39.54 | 39.98 | 39.53 | 39.74 | 2,629,842 | +0.53(+1.35%) |
Oct 12, 2010 | 38.36 | 39.50 | 38.36 | 39.21 | 5,638,732 | +0.93(+2.43%) |
Oct 11, 2010 | 37.93 | 38.38 | 37.87 | 38.28 | 2,373,898 | +0.53(+1.40%) |
Oct 08, 2010 | 37.75 | 37.94 | 37.29 | 37.75 | 2,024,704 | +0.00(+0.00%) |
Oct 07, 2010 | 37.31 | 37.84 | 37.02 | 37.75 | 2,595,342 | +0.73(+1.97%) |
Oct 06, 2010 | 37.37 | 37.79 | 36.83 | 37.02 | 1,722,753 | -0.81(-2.14%) |
Oct 05, 2010 | 37.00 | 37.99 | 36.80 | 37.83 | 3,242,488 | +1.11(+3.02%) |
Oct 04, 2010 | 36.79 | 37.02 | 36.55 | 36.72 | 1,625,500 | -0.19(-0.51%) |
Oct 01, 2010 | 37.31 | 37.84 | 36.90 | 36.91 | 3,848,183 | -0.02(-0.05%) |
Sep 30, 2010 | 36.55 | 37.21 | 36.28 | 36.93 | 5,629,094 | +0.53(+1.46%) |
Sep 29, 2010 | 36.43 | 36.80 | 36.04 | 36.40 | 3,839,199 | +0.89(+2.51%) |
Sep 28, 2010 | 35.07 | 35.59 | 34.41 | 35.51 | 3,268,950 | +0.65(+1.86%) |
Sep 27, 2010 | 34.35 | 35.12 | 34.12 | 34.86 | 1,955,868 | +0.34(+0.98%) |
Sep 24, 2010 | 34.35 | 34.71 | 33.36 | 34.52 | 4,506,900 | +0.51(+1.50%) |
Sep 23, 2010 | 34.03 | 34.43 | 33.78 | 34.01 | 1,789,166 | -0.29(-0.85%) |
Sep 22, 2010 | 34.81 | 35.18 | 34.25 | 34.30 | 2,680,807 | -0.68(-1.94%) |
Sep 21, 2010 | 35.36 | 35.38 | 34.80 | 34.98 | 1,841,162 | -0.43(-1.21%) |
Sep 20, 2010 | 35.21 | 35.59 | 35.07 | 35.41 | 1,270,557 | +0.33(+0.94%) |
Sep 17, 2010 | 35.61 | 35.74 | 35.07 | 35.08 | 3,522,569 | -0.42(-1.18%) |
Sep 15, 2010 | 35.00 | 35.52 | 34.93 | 35.50 | 1,695,816 | +0.29(+0.82%) |
Sep 14, 2010 | 34.82 | 35.59 | 34.69 | 35.21 | 1,639,736 | +0.21(+0.60%) |
Sep 13, 2010 | 34.71 | 35.09 | 34.71 | 35.00 | 1,604,750 | +0.46(+1.33%) |
Sep 10, 2010 | 34.16 | 34.62 | 34.00 | 34.54 | 1,899,899 | +0.47(+1.38%) |
Sep 09, 2010 | 34.24 | 34.35 | 33.86 | 34.07 | 2,083,465 | +0.03(+0.09%) |
Sep 08, 2010 | 34.03 | 34.34 | 33.92 | 34.04 | 3,148,591 | +0.04(+0.12%) |
Sep 07, 2010 | 35.30 | 35.44 | 33.98 | 34.00 | 3,944,330 | -1.53(-4.31%) |
Sep 03, 2010 | 36.20 | 36.21 | 35.39 | 35.53 | 2,158,201 | -0.52(-1.44%) |
Sep 02, 2010 | 35.80 | 36.19 | 35.64 | 36.05 | 1,372,175 | +0.28(+0.78%) |