Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.60 | 43.89 | 43.49 | 43.71 | 6,471,427 | +0.56(+1.29%) |
Aug 30, 2011 | 43.01 | 43.18 | 42.95 | 43.16 | 3,573,286 | +0.08(+0.18%) |
Aug 29, 2011 | 42.94 | 43.13 | 42.80 | 43.08 | 4,192,777 | +0.43(+1.01%) |
Aug 26, 2011 | 42.23 | 42.73 | 41.86 | 42.65 | 3,280,320 | +0.43(+1.01%) |
Aug 25, 2011 | 42.82 | 42.94 | 42.21 | 42.22 | 3,380,648 | -0.34(-0.80%) |
Aug 24, 2011 | 42.46 | 42.74 | 42.30 | 42.56 | 5,136,663 | -0.19(-0.45%) |
Aug 23, 2011 | 42.35 | 42.83 | 42.06 | 42.76 | 5,213,030 | +0.32(+0.75%) |
Aug 22, 2011 | 42.71 | 42.89 | 42.38 | 42.44 | 3,385,272 | +0.05(+0.12%) |
Aug 19, 2011 | 42.34 | 42.99 | 42.25 | 42.39 | 3,784,518 | -0.37(-0.87%) |
Aug 18, 2011 | 42.80 | 42.82 | 42.26 | 42.76 | 4,717,471 | -0.53(-1.22%) |
Aug 17, 2011 | 43.02 | 43.29 | 43.00 | 43.29 | 3,360,690 | +0.47(+1.10%) |
Aug 16, 2011 | 42.97 | 43.09 | 42.77 | 42.82 | 5,461,243 | -0.27(-0.63%) |
Aug 15, 2011 | 42.69 | 43.15 | 42.55 | 43.09 | 6,606,368 | +0.69(+1.63%) |
Aug 12, 2011 | 42.70 | 42.81 | 42.22 | 42.40 | 4,578,388 | -0.20(-0.47%) |
Aug 11, 2011 | 41.54 | 42.66 | 41.54 | 42.60 | 5,873,715 | +0.76(+1.82%) |
Aug 10, 2011 | 42.28 | 42.35 | 41.66 | 41.84 | 6,836,450 | -0.72(-1.69%) |
Aug 09, 2011 | 43.19 | 42.56 | 41.24 | 42.56 | 10,318,478 | +1.26(+3.05%) |
Aug 08, 2011 | 41.65 | 42.64 | 40.88 | 41.30 | 13,072,258 | -1.84(-4.26%) |
Aug 05, 2011 | 43.42 | 43.76 | 42.02 | 43.13 | 9,407,910 | -0.04(-0.10%) |
Aug 04, 2011 | 44.20 | 44.37 | 43.16 | 43.18 | 6,839,623 | -1.28(-2.88%) |
Aug 03, 2011 | 44.50 | 44.67 | 44.10 | 44.46 | 4,755,569 | -0.02(-0.06%) |
Aug 02, 2011 | 44.94 | 44.94 | 44.48 | 44.48 | 2,590,940 | -0.56(-1.23%) |
Aug 01, 2011 | 44.94 | 45.19 | 44.82 | 45.04 | 1,826,374 | +0.10(+0.22%) |
Jul 29, 2011 | 44.66 | 44.96 | 44.62 | 44.94 | 2,429,186 | +0.04(+0.10%) |
Jul 28, 2011 | 44.88 | 45.01 | 44.83 | 44.90 | 1,397,269 | +0.07(+0.15%) |
Jul 27, 2011 | 45.17 | 45.20 | 44.83 | 44.83 | 2,346,194 | -0.36(-0.79%) |
Jul 26, 2011 | 45.13 | 45.23 | 45.08 | 45.18 | 1,155,102 | +0.09(+0.21%) |
Jul 25, 2011 | 45.19 | 45.28 | 45.08 | 45.09 | 2,128,495 | -0.24(-0.53%) |
Jul 22, 2011 | 45.21 | 45.34 | 45.18 | 45.33 | 1,357,221 | +0.06(+0.13%) |
Jul 21, 2011 | 45.14 | 45.30 | 45.09 | 45.27 | 1,896,921 | +0.22(+0.48%) |
Jul 20, 2011 | 45.12 | 45.12 | 45.01 | 45.05 | 1,779,699 | +0.04(+0.09%) |
Jul 19, 2011 | 44.81 | 45.03 | 44.77 | 45.01 | 1,811,347 | +0.20(+0.45%) |
Jul 18, 2011 | 44.79 | 44.92 | 44.67 | 44.81 | 4,261,522 | -0.08(-0.18%) |
Jul 15, 2011 | 45.00 | 45.00 | 44.86 | 44.89 | 1,395,403 | -0.01(-0.03%) |
Jul 14, 2011 | 44.85 | 45.16 | 44.82 | 44.91 | 1,667,804 | -0.02(-0.05%) |
Jul 13, 2011 | 44.72 | 44.95 | 44.69 | 44.93 | 2,140,999 | +0.35(+0.77%) |
Jul 12, 2011 | 44.68 | 44.75 | 44.58 | 44.59 | 2,850,893 | -0.12(-0.28%) |
Jul 11, 2011 | 44.92 | 44.98 | 44.69 | 44.71 | 3,985,200 | -0.44(-0.98%) |
Jul 08, 2011 | 45.00 | 45.17 | 44.99 | 45.15 | 3,588,101 | -0.12(-0.27%) |
Jul 07, 2011 | 45.20 | 45.28 | 45.07 | 45.28 | 5,393,258 | +0.18(+0.39%) |
Jul 06, 2011 | 44.91 | 45.10 | 44.88 | 45.10 | 3,179,495 | +0.02(+0.04%) |
Jul 05, 2011 | 44.95 | 45.08 | 44.87 | 45.08 | 3,551,846 | +0.06(+0.13%) |
Jul 01, 2011 | 45.11 | 45.14 | 44.84 | 45.02 | 3,545,264 | +0.24(+0.53%) |
Jun 30, 2011 | 44.48 | 44.92 | 44.48 | 44.78 | 5,126,564 | +0.30(+0.67%) |
Jun 29, 2011 | 44.19 | 44.51 | 44.12 | 44.48 | 3,573,681 | +0.44(+0.99%) |
Jun 28, 2011 | 43.99 | 44.05 | 43.95 | 44.05 | 3,012,403 | +0.18(+0.40%) |
Jun 27, 2011 | 43.90 | 43.94 | 43.83 | 43.87 | 2,319,482 | -0.01(-0.02%) |
Jun 24, 2011 | 44.16 | 44.16 | 43.81 | 43.88 | 2,887,850 | -0.21(-0.48%) |
Jun 23, 2011 | 43.77 | 44.14 | 43.57 | 44.09 | 6,116,477 | +0.24(+0.54%) |
Jun 22, 2011 | 44.09 | 44.16 | 43.85 | 43.86 | 3,399,654 | -0.32(-0.72%) |
Jun 21, 2011 | 43.95 | 44.18 | 43.92 | 44.17 | 4,510,103 | +0.29(+0.67%) |
Jun 20, 2011 | 43.87 | 43.92 | 43.80 | 43.88 | 3,171,706 | +0.30(+0.70%) |
Jun 17, 2011 | 43.60 | 43.74 | 43.31 | 43.58 | 7,110,606 | +0.48(+1.10%) |
Jun 16, 2011 | 43.85 | 43.99 | 42.98 | 43.10 | 14,577,628 | -0.78(-1.78%) |
Jun 15, 2011 | 43.93 | 44.07 | 43.83 | 43.88 | 2,690,217 | -0.19(-0.42%) |
Jun 14, 2011 | 44.12 | 44.15 | 44.04 | 44.07 | 2,554,729 | +0.27(+0.63%) |
Jun 13, 2011 | 44.02 | 44.13 | 43.79 | 43.79 | 4,109,170 | -0.17(-0.38%) |
Jun 10, 2011 | 44.27 | 44.31 | 43.87 | 43.96 | 7,892,548 | -0.29(-0.65%) |
Jun 09, 2011 | 44.24 | 44.36 | 44.20 | 44.25 | 3,018,936 | +0.03(+0.07%) |
Jun 08, 2011 | 44.41 | 44.42 | 44.21 | 44.22 | 3,349,226 | -0.21(-0.47%) |
Jun 07, 2011 | 44.58 | 44.60 | 44.40 | 44.43 | 2,030,819 | -0.03(-0.08%) |
Jun 06, 2011 | 44.60 | 44.64 | 44.42 | 44.46 | 3,384,865 | -0.11(-0.24%) |
Jun 03, 2011 | 44.61 | 44.67 | 44.54 | 44.57 | 2,326,618 | -0.25(-0.55%) |
May 24, 2011 | 44.99 | 45.02 | 44.81 | 44.82 | 1,657,724 | -0.07(-0.16%) |
May 23, 2011 | 44.97 | 45.01 | 44.88 | 44.89 | 2,471,685 | -0.21(-0.48%) |
May 20, 2011 | 45.14 | 45.14 | 45.04 | 45.11 | 1,105,530 | -0.03(-0.08%) |
May 19, 2011 | 45.17 | 45.17 | 45.09 | 45.14 | 1,468,548 | -0.02(-0.04%) |
May 18, 2011 | 45.08 | 45.16 | 45.05 | 45.16 | 1,667,966 | +0.05(+0.12%) |
May 17, 2011 | 45.02 | 45.13 | 44.90 | 45.11 | 3,434,323 | +0.08(+0.17%) |
May 16, 2011 | 44.97 | 45.07 | 44.97 | 45.03 | 1,108,611 | +0.09(+0.20%) |
May 13, 2011 | 45.14 | 45.14 | 44.94 | 44.94 | 2,161,058 | -0.19(-0.41%) |
May 12, 2011 | 45.07 | 45.13 | 44.97 | 45.13 | 2,317,759 | +0.04(+0.10%) |
May 11, 2011 | 45.18 | 45.20 | 45.02 | 45.08 | 1,221,057 | -0.07(-0.15%) |
May 10, 2011 | 45.00 | 45.15 | 45.00 | 45.15 | 1,484,450 | +0.10(+0.22%) |
May 09, 2011 | 45.03 | 45.09 | 44.98 | 45.05 | 1,272,912 | +0.06(+0.13%) |
May 06, 2011 | 44.90 | 45.06 | 44.90 | 44.99 | 1,987,607 | +0.23(+0.51%) |
May 05, 2011 | 44.95 | 44.95 | 44.74 | 44.77 | 2,575,890 | -0.19(-0.41%) |
May 04, 2011 | 45.03 | 45.03 | 44.90 | 44.95 | 1,968,142 | -0.01(-0.03%) |
May 03, 2011 | 45.05 | 45.05 | 44.89 | 44.96 | 2,005,826 | +0.01(+0.02%) |
May 02, 2011 | 45.01 | 45.01 | 44.96 | 44.96 | 1,741,079 | -0.02(-0.05%) |
Apr 29, 2011 | 44.93 | 44.98 | 44.90 | 44.98 | 1,649,355 | +0.11(+0.24%) |
Apr 28, 2011 | 44.85 | 44.89 | 44.83 | 44.87 | 1,439,936 | +0.02(+0.05%) |
Apr 27, 2011 | 44.80 | 44.85 | 44.80 | 44.85 | 1,525,082 | +0.03(+0.06%) |
Apr 26, 2011 | 44.78 | 44.82 | 44.73 | 44.82 | 1,187,711 | +0.10(+0.23%) |
Apr 25, 2011 | 44.73 | 44.78 | 44.71 | 44.72 | 2,020,328 | -0.05(-0.11%) |
Apr 21, 2011 | 44.72 | 44.77 | 44.62 | 44.76 | 1,304,516 | +0.11(+0.24%) |
Apr 20, 2011 | 44.57 | 44.68 | 44.52 | 44.66 | 1,532,477 | +0.17(+0.38%) |
Apr 19, 2011 | 44.39 | 44.50 | 44.38 | 44.49 | 2,107,247 | +0.16(+0.35%) |
Apr 18, 2011 | 44.42 | 44.42 | 44.29 | 44.33 | 3,584,699 | -0.16(-0.35%) |
Apr 15, 2011 | 44.49 | 44.52 | 44.45 | 44.49 | 1,358,909 | +0.06(+0.13%) |
Apr 14, 2011 | 44.57 | 44.58 | 44.39 | 44.43 | 3,176,304 | -0.18(-0.40%) |
Apr 13, 2011 | 44.50 | 44.61 | 44.48 | 44.61 | 2,328,779 | +0.21(+0.48%) |
Apr 12, 2011 | 44.56 | 44.56 | 44.38 | 44.40 | 1,940,500 | -0.14(-0.32%) |
Apr 11, 2011 | 44.61 | 44.65 | 44.53 | 44.54 | 2,158,996 | -0.04(-0.10%) |
Apr 08, 2011 | 44.61 | 44.62 | 44.52 | 44.58 | 2,413,781 | +0.00(+0.00%) |
Apr 07, 2011 | 44.53 | 44.60 | 44.53 | 44.58 | 2,387,716 | +0.04(+0.10%) |
Apr 06, 2011 | 44.52 | 44.56 | 44.49 | 44.54 | 1,724,223 | +0.10(+0.22%) |
Apr 05, 2011 | 44.39 | 44.52 | 44.39 | 44.44 | 2,762,119 | -0.05(-0.11%) |
Apr 04, 2011 | 44.30 | 44.50 | 44.25 | 44.49 | 6,717,487 | +0.27(+0.61%) |
Apr 01, 2011 | 44.27 | 44.34 | 44.22 | 44.22 | 2,729,680 | -0.05(-0.12%) |
Mar 31, 2011 | 44.30 | 44.30 | 44.23 | 44.27 | 1,919,457 | -0.02(-0.05%) |
Mar 30, 2011 | 44.30 | 44.30 | 44.30 | 44.30 | 3,882,143 | +0.07(+0.15%) |
Mar 29, 2011 | 44.15 | 44.25 | 44.14 | 44.23 | 2,099,352 | +0.02(+0.05%) |
Mar 28, 2011 | 44.24 | 44.24 | 44.14 | 44.20 | 1,753,037 | +0.01(+0.03%) |
Mar 25, 2011 | 44.21 | 44.22 | 44.17 | 44.19 | 993,791 | +0.01(+0.03%) |
Mar 24, 2011 | 44.17 | 44.22 | 44.12 | 44.17 | 1,917,270 | +0.04(+0.09%) |
Mar 23, 2011 | 44.14 | 44.20 | 44.06 | 44.14 | 1,556,658 | -0.05(-0.12%) |
Mar 22, 2011 | 44.11 | 44.21 | 44.06 | 44.19 | 4,747,188 | +0.02(+0.05%) |
Mar 21, 2011 | 44.15 | 44.18 | 44.11 | 44.17 | 1,960,469 | +0.27(+0.61%) |
Mar 18, 2011 | 43.88 | 44.04 | 43.82 | 43.90 | 2,701,679 | +0.21(+0.47%) |
Mar 17, 2011 | 43.43 | 43.69 | 43.43 | 43.69 | 3,394,540 | +0.45(+1.05%) |
Mar 16, 2011 | 43.50 | 43.63 | 43.19 | 43.24 | 5,987,602 | -0.26(-0.59%) |
Mar 15, 2011 | 43.55 | 43.56 | 43.46 | 43.49 | 3,321,588 | -0.23(-0.52%) |
Mar 14, 2011 | 43.85 | 43.93 | 43.69 | 43.72 | 3,413,654 | -0.18(-0.41%) |
Mar 11, 2011 | 43.86 | 43.98 | 43.84 | 43.90 | 2,125,950 | -0.01(-0.02%) |
Mar 10, 2011 | 44.17 | 44.19 | 43.89 | 43.91 | 2,281,462 | -0.23(-0.52%) |
Mar 09, 2011 | 44.27 | 44.30 | 44.12 | 44.14 | 2,578,418 | -0.13(-0.28%) |
Mar 08, 2011 | 44.29 | 44.32 | 44.25 | 44.26 | 2,017,715 | -0.04(-0.09%) |
Mar 07, 2011 | 44.35 | 44.36 | 44.25 | 44.30 | 2,257,338 | +0.01(+0.02%) |
Mar 04, 2011 | 44.38 | 44.39 | 44.26 | 44.29 | 2,195,913 | -0.09(-0.21%) |
Mar 03, 2011 | 44.25 | 44.40 | 44.25 | 44.38 | 3,355,260 | +0.16(+0.36%) |
Mar 02, 2011 | 44.17 | 44.23 | 44.15 | 44.22 | 2,640,805 | +0.04(+0.09%) |
Mar 01, 2011 | 44.28 | 44.28 | 44.14 | 44.18 | 3,514,669 | -0.07(-0.15%) |
Feb 28, 2011 | 44.08 | 44.27 | 44.00 | 44.25 | 8,453,306 | +0.22(+0.50%) |
Feb 25, 2011 | 43.92 | 44.05 | 43.91 | 44.03 | 3,994,376 | +0.13(+0.31%) |
Feb 24, 2011 | 43.94 | 43.97 | 43.87 | 43.90 | 1,791,911 | +0.03(+0.08%) |
Feb 23, 2011 | 43.84 | 43.93 | 43.82 | 43.86 | 2,221,208 | +0.04(+0.10%) |
Feb 22, 2011 | 44.10 | 44.13 | 43.82 | 43.82 | 2,728,917 | -0.36(-0.82%) |
Feb 18, 2011 | 44.10 | 44.19 | 44.07 | 44.19 | 1,819,089 | +0.13(+0.30%) |
Feb 17, 2011 | 44.01 | 44.06 | 43.99 | 44.05 | 1,377,031 | +0.10(+0.23%) |
Feb 16, 2011 | 44.02 | 44.06 | 43.95 | 43.95 | 2,880,536 | +0.01(+0.03%) |
Feb 15, 2011 | 44.04 | 44.04 | 43.90 | 43.94 | 2,318,185 | -0.09(-0.20%) |
Feb 14, 2011 | 43.95 | 44.02 | 43.95 | 44.02 | 1,379,500 | +0.03(+0.08%) |
Feb 11, 2011 | 43.95 | 43.99 | 43.84 | 43.99 | 1,226,372 | +0.11(+0.25%) |
Feb 10, 2011 | 43.82 | 43.97 | 43.77 | 43.88 | 1,675,988 | +0.05(+0.11%) |
Feb 09, 2011 | 44.08 | 44.08 | 43.83 | 43.83 | 1,958,252 | -0.25(-0.56%) |
Feb 08, 2011 | 44.07 | 44.09 | 44.01 | 44.08 | 5,502,469 | +0.05(+0.11%) |
Feb 07, 2011 | 44.02 | 44.04 | 43.91 | 44.03 | 4,725,246 | +0.08(+0.19%) |
Feb 04, 2011 | 43.87 | 43.96 | 43.78 | 43.95 | 3,485,596 | +0.19(+0.44%) |
Feb 03, 2011 | 43.76 | 43.80 | 43.66 | 43.76 | 2,593,527 | +0.00(+0.00%) |
Feb 02, 2011 | 43.77 | 43.78 | 43.71 | 43.76 | 1,150,317 | +0.05(+0.11%) |
Feb 01, 2011 | 43.68 | 43.75 | 43.64 | 43.71 | 1,974,356 | +0.09(+0.20%) |
Jan 31, 2011 | 43.51 | 43.63 | 43.43 | 43.63 | 2,489,097 | +0.23(+0.54%) |
Jan 28, 2011 | 43.67 | 43.68 | 43.38 | 43.39 | 4,239,114 | -0.26(-0.60%) |
Jan 27, 2011 | 43.62 | 43.66 | 43.58 | 43.65 | 1,429,239 | +0.06(+0.13%) |
Jan 26, 2011 | 43.56 | 43.60 | 43.51 | 43.60 | 2,073,269 | +0.09(+0.21%) |
Jan 25, 2011 | 43.46 | 43.51 | 43.41 | 43.51 | 1,443,976 | +0.07(+0.15%) |
Jan 24, 2011 | 43.39 | 43.47 | 43.39 | 43.44 | 1,466,837 | +0.06(+0.14%) |
Jan 21, 2011 | 43.25 | 43.42 | 43.25 | 43.38 | 1,433,615 | +0.18(+0.41%) |
Jan 20, 2011 | 43.29 | 43.32 | 43.14 | 43.20 | 1,611,285 | -0.09(-0.20%) |
Jan 19, 2011 | 43.38 | 43.44 | 43.28 | 43.29 | 2,257,743 | -0.13(-0.31%) |
Jan 18, 2011 | 43.49 | 43.49 | 43.37 | 43.42 | 2,496,639 | -0.00(-0.01%) |
Jan 14, 2011 | 43.42 | 43.45 | 43.37 | 43.43 | 1,919,504 | +0.07(+0.16%) |
Jan 13, 2011 | 43.37 | 43.47 | 43.34 | 43.36 | 3,289,987 | -0.01(-0.02%) |
Jan 12, 2011 | 43.28 | 43.41 | 43.28 | 43.36 | 1,282,383 | +0.09(+0.21%) |
Jan 11, 2011 | 43.21 | 43.30 | 43.18 | 43.27 | 1,037,754 | +0.17(+0.39%) |
Jan 10, 2011 | 43.07 | 43.13 | 43.05 | 43.11 | 1,088,387 | -0.03(-0.08%) |
Jan 07, 2011 | 43.31 | 43.31 | 43.11 | 43.14 | 1,931,025 | -0.17(-0.38%) |
Jan 06, 2011 | 43.27 | 43.31 | 43.11 | 43.31 | 4,305,391 | +0.05(+0.12%) |
Jan 05, 2011 | 43.08 | 43.26 | 43.08 | 43.26 | 5,338,954 | +0.11(+0.25%) |
Jan 04, 2011 | 43.05 | 43.15 | 43.01 | 43.15 | 2,267,427 | +0.19(+0.45%) |
Jan 03, 2011 | 42.92 | 43.12 | 42.91 | 42.95 | 3,047,780 | +0.03(+0.08%) |
Dec 31, 2010 | 42.84 | 42.93 | 42.80 | 42.92 | 1,505,545 | +0.08(+0.18%) |
Dec 30, 2010 | 42.85 | 42.85 | 42.76 | 42.84 | 705,515 | +0.05(+0.11%) |
Dec 29, 2010 | 42.70 | 42.81 | 42.65 | 42.79 | 1,126,939 | +0.14(+0.33%) |
Dec 28, 2010 | 42.72 | 42.73 | 42.56 | 42.65 | 1,209,798 | +0.03(+0.06%) |
Dec 27, 2010 | 42.66 | 42.68 | 42.56 | 42.62 | 1,250,860 | +0.03(+0.08%) |
Dec 23, 2010 | 42.58 | 42.62 | 42.56 | 42.59 | 1,186,594 | +0.04(+0.10%) |
Dec 22, 2010 | 42.44 | 42.57 | 42.40 | 42.55 | 1,700,119 | +0.12(+0.28%) |
Dec 21, 2010 | 42.42 | 42.45 | 42.35 | 42.43 | 1,662,738 | +0.09(+0.21%) |
Dec 20, 2010 | 42.33 | 42.34 | 42.27 | 42.34 | 1,244,314 | +0.08(+0.18%) |
Dec 17, 2010 | 42.20 | 42.28 | 42.14 | 42.27 | 2,095,385 | +0.06(+0.15%) |
Dec 16, 2010 | 41.99 | 42.20 | 41.93 | 42.20 | 1,055,670 | +0.16(+0.37%) |
Dec 15, 2010 | 42.22 | 42.22 | 41.99 | 42.05 | 1,199,382 | -0.17(-0.39%) |
Dec 14, 2010 | 42.22 | 42.22 | 41.98 | 42.21 | 2,894,041 | +0.21(+0.49%) |
Dec 13, 2010 | 42.22 | 42.30 | 41.95 | 42.01 | 2,491,211 | -0.21(-0.50%) |
Dec 10, 2010 | 42.27 | 42.32 | 42.18 | 42.22 | 1,298,062 | +0.02(+0.04%) |
Dec 09, 2010 | 42.35 | 42.35 | 42.20 | 42.20 | 968,020 | -0.09(-0.21%) |
Dec 08, 2010 | 42.38 | 42.51 | 42.23 | 42.29 | 2,575,008 | -0.14(-0.32%) |
Dec 07, 2010 | 42.42 | 42.46 | 42.35 | 42.43 | 2,003,575 | +0.22(+0.52%) |
Dec 06, 2010 | 42.23 | 42.23 | 42.14 | 42.21 | 1,643,466 | -0.02(-0.06%) |
Dec 03, 2010 | 42.13 | 42.25 | 42.11 | 42.23 | 3,432,092 | +0.07(+0.17%) |
Dec 02, 2010 | 42.16 | 42.19 | 42.03 | 42.16 | 1,642,045 | +0.02(+0.06%) |
Dec 01, 2010 | 42.03 | 42.15 | 41.94 | 42.14 | 3,622,112 | +0.39(+0.93%) |
Nov 30, 2010 | 41.56 | 41.81 | 41.48 | 41.75 | 3,110,134 | +0.09(+0.23%) |
Nov 29, 2010 | 41.53 | 41.77 | 41.51 | 41.66 | 1,275,121 | +0.11(+0.26%) |
Nov 26, 2010 | 41.65 | 41.70 | 41.53 | 41.55 | 777,925 | -0.15(-0.36%) |
Nov 24, 2010 | 41.55 | 41.70 | 41.70 | 41.70 | 1,472,148 | +0.25(+0.60%) |
Nov 23, 2010 | 41.94 | 41.94 | 41.44 | 41.45 | 4,210,946 | -0.58(-1.37%) |
Nov 22, 2010 | 42.11 | 42.20 | 42.01 | 42.03 | 904,779 | -0.30(-0.70%) |
Nov 19, 2010 | 42.23 | 42.32 | 42.15 | 42.32 | 1,261,663 | -0.01(-0.03%) |
Nov 18, 2010 | 42.14 | 42.34 | 42.03 | 42.34 | 2,551,118 | +0.53(+1.27%) |
Nov 17, 2010 | 41.87 | 41.93 | 41.76 | 41.81 | 3,894,044 | +0.21(+0.51%) |
Nov 16, 2010 | 42.03 | 42.09 | 41.52 | 41.60 | 3,568,884 | -0.46(-1.10%) |
Nov 15, 2010 | 42.31 | 42.32 | 42.03 | 42.06 | 2,283,204 | -0.08(-0.19%) |
Nov 12, 2010 | 42.29 | 42.34 | 42.14 | 42.14 | 2,319,960 | -0.15(-0.37%) |
Nov 11, 2010 | 42.43 | 42.47 | 42.14 | 42.30 | 2,240,037 | -0.17(-0.40%) |
Nov 10, 2010 | 42.81 | 42.81 | 42.45 | 42.47 | 2,665,801 | -0.35(-0.82%) |
Nov 09, 2010 | 43.02 | 43.02 | 42.74 | 42.82 | 1,503,418 | -0.12(-0.28%) |
Nov 08, 2010 | 43.02 | 43.07 | 42.91 | 42.94 | 2,512,463 | -0.13(-0.29%) |
Nov 05, 2010 | 43.06 | 43.11 | 42.94 | 43.07 | 2,731,214 | -0.05(-0.11%) |
Nov 04, 2010 | 42.73 | 43.15 | 42.72 | 43.11 | 2,930,631 | +0.55(+1.30%) |
Nov 03, 2010 | 42.44 | 42.60 | 42.39 | 42.56 | 2,774,099 | +0.14(+0.33%) |
Nov 02, 2010 | 42.32 | 42.42 | 42.26 | 42.42 | 1,832,428 | +0.21(+0.49%) |
Nov 01, 2010 | 42.37 | 42.41 | 42.20 | 42.21 | 1,963,726 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.37 | 42.25 | 42.29 | 1,926,950 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.37 | 42.20 | 42.27 | 2,314,132 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,895 | +0.02(+0.04%) |
Oct 25, 2010 | 42.17 | 42.30 | 42.16 | 42.23 | 2,256,082 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,738 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,854 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,648 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,049 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.82 | 41.82 | 1,107,735 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.95 | 41.82 | 41.87 | 1,124,696 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,516 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,662 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,826 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,579 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,550 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,115 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,134 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,630 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,793 | -0.14(-0.35%) |
Oct 01, 2010 | 41.58 | 41.63 | 41.48 | 41.58 | 1,797,471 | +0.05(+0.13%) |
Sep 30, 2010 | 41.53 | 41.55 | 41.32 | 41.53 | 4,947,542 | +0.21(+0.50%) |
Sep 29, 2010 | 41.30 | 41.40 | 41.26 | 41.32 | 1,785,039 | +0.10(+0.24%) |
Sep 28, 2010 | 41.28 | 41.28 | 41.11 | 41.22 | 2,243,477 | +0.06(+0.15%) |
Sep 27, 2010 | 41.18 | 41.25 | 41.13 | 41.16 | 1,330,011 | +0.07(+0.17%) |
Sep 24, 2010 | 40.99 | 41.16 | 40.99 | 41.09 | 1,980,744 | +0.16(+0.40%) |
Sep 23, 2010 | 40.98 | 40.99 | 40.86 | 40.93 | 1,638,887 | -0.11(-0.26%) |
Sep 22, 2010 | 41.25 | 41.25 | 41.03 | 41.04 | 1,797,434 | -0.17(-0.40%) |
Sep 21, 2010 | 41.32 | 41.32 | 41.15 | 41.20 | 1,751,209 | -0.07(-0.17%) |
Sep 20, 2010 | 41.25 | 41.31 | 41.23 | 41.27 | 1,364,705 | +0.06(+0.16%) |
Sep 17, 2010 | 41.21 | 41.23 | 41.16 | 41.21 | 1,992,988 | +0.14(+0.35%) |
Sep 15, 2010 | 40.96 | 41.09 | 40.96 | 41.06 | 1,232,579 | -0.04(-0.09%) |
Sep 14, 2010 | 41.11 | 41.11 | 40.99 | 41.10 | 1,422,472 | -0.01(-0.02%) |
Sep 13, 2010 | 41.01 | 41.13 | 40.95 | 41.11 | 2,383,079 | +0.21(+0.51%) |
Sep 10, 2010 | 40.85 | 40.92 | 40.75 | 40.90 | 2,068,091 | +0.11(+0.26%) |
Sep 09, 2010 | 40.81 | 40.81 | 40.67 | 40.79 | 1,704,679 | +0.16(+0.40%) |
Sep 08, 2010 | 40.62 | 40.68 | 40.59 | 40.63 | 215 | +0.01(+0.02%) |
Sep 07, 2010 | 40.60 | 40.63 | 40.44 | 40.62 | 1,908,043 | -0.06(-0.15%) |
Sep 03, 2010 | 40.62 | 40.68 | 40.50 | 40.68 | 2,158,804 | +0.12(+0.30%) |
Sep 02, 2010 | 40.52 | 40.56 | 40.44 | 40.56 | 1,304,146 | +0.06(+0.16%) |