Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.56 | 43.91 | 43.16 | 43.44 | 895,419 | +0.14(+0.33%) |
Aug 30, 2011 | 43.03 | 43.58 | 42.77 | 43.30 | 776,251 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.66 | 43.24 | 441,964 | +1.07(+2.54%) |
Aug 26, 2011 | 41.37 | 42.36 | 40.87 | 42.17 | 1,058,455 | +0.51(+1.23%) |
Aug 25, 2011 | 42.42 | 42.70 | 41.47 | 41.66 | 1,162,819 | -0.55(-1.31%) |
Aug 24, 2011 | 41.56 | 42.25 | 41.48 | 42.21 | 699,676 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.68 | 40.36 | 41.63 | 1,946,510 | +1.26(+3.13%) |
Aug 22, 2011 | 41.32 | 41.32 | 40.27 | 40.37 | 1,693,878 | +0.01(+0.02%) |
Aug 19, 2011 | 40.44 | 41.47 | 40.35 | 40.36 | 2,340,820 | -0.73(-1.79%) |
Aug 18, 2011 | 41.63 | 41.71 | 40.65 | 41.10 | 1,321,909 | -1.67(-3.90%) |
Aug 17, 2011 | 42.94 | 43.23 | 42.47 | 42.76 | 455,539 | +0.09(+0.20%) |
Aug 16, 2011 | 42.62 | 43.02 | 42.23 | 42.68 | 3,069,164 | -0.31(-0.72%) |
Aug 15, 2011 | 42.57 | 43.01 | 42.45 | 42.98 | 555,527 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.51 | 41.89 | 42.14 | 1,694,077 | +0.32(+0.76%) |
Aug 11, 2011 | 40.54 | 42.36 | 40.41 | 41.82 | 2,580,869 | +1.64(+4.09%) |
Aug 10, 2011 | 41.41 | 41.53 | 40.04 | 40.18 | 2,417,077 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,012,127 | +1.70(+4.21%) |
Aug 08, 2011 | 41.79 | 42.41 | 40.29 | 40.37 | 2,678,173 | -2.60(-6.05%) |
Aug 05, 2011 | 43.43 | 43.55 | 41.81 | 42.97 | 2,107,403 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.87 | 42.92 | 2,046,593 | -2.06(-4.58%) |
Aug 03, 2011 | 44.86 | 45.00 | 44.10 | 44.98 | 2,238,758 | +0.23(+0.51%) |
Aug 02, 2011 | 45.47 | 45.65 | 44.73 | 44.75 | 439,597 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.53 | 45.33 | 45.80 | 1,196,636 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.32 | 45.64 | 45.89 | 1,186,677 | -0.37(-0.80%) |
Jul 28, 2011 | 46.38 | 46.78 | 46.19 | 46.26 | 427,376 | -0.14(-0.31%) |
Jul 27, 2011 | 46.98 | 47.00 | 46.35 | 46.40 | 1,322,579 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.50 | 47.18 | 47.26 | 331,864 | -0.18(-0.38%) |
Jul 25, 2011 | 47.17 | 47.67 | 47.17 | 47.44 | 474,635 | -0.25(-0.53%) |
Jul 22, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 329,358 | +0.03(+0.07%) |
Jul 21, 2011 | 47.20 | 47.74 | 47.15 | 47.66 | 780,960 | +0.68(+1.45%) |
Jul 20, 2011 | 47.14 | 47.16 | 46.92 | 46.98 | 423,344 | +0.04(+0.08%) |
Jul 19, 2011 | 46.49 | 47.01 | 46.47 | 46.94 | 402,196 | +0.71(+1.54%) |
Jul 18, 2011 | 46.26 | 46.36 | 45.85 | 46.23 | 354,561 | -0.28(-0.59%) |
Jul 15, 2011 | 46.55 | 46.62 | 46.22 | 46.51 | 582,634 | +0.24(+0.53%) |
Jul 14, 2011 | 46.66 | 46.85 | 46.20 | 46.26 | 523,006 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.95 | 46.39 | 46.49 | 405,068 | +0.17(+0.36%) |
Jul 12, 2011 | 46.46 | 46.78 | 46.31 | 46.32 | 417,728 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.41 | 46.55 | 396,989 | -0.77(-1.62%) |
Jul 08, 2011 | 47.12 | 47.32 | 46.98 | 47.31 | 482,011 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.74 | 47.42 | 47.62 | 459,287 | +0.50(+1.06%) |
Jul 06, 2011 | 46.95 | 47.17 | 46.81 | 47.12 | 414,273 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.13 | 46.91 | 47.04 | 1,210,865 | +0.00(+0.00%) |
Jul 01, 2011 | 46.43 | 47.11 | 46.34 | 47.04 | 2,753,946 | +0.64(+1.38%) |
Jun 30, 2011 | 46.11 | 46.47 | 46.04 | 46.40 | 533,301 | +0.45(+0.98%) |
Jun 29, 2011 | 45.78 | 46.00 | 45.59 | 45.95 | 519,544 | +0.40(+0.88%) |
Jun 28, 2011 | 45.18 | 45.54 | 45.13 | 45.54 | 285,921 | +0.55(+1.23%) |
Jun 27, 2011 | 44.55 | 45.19 | 44.55 | 44.99 | 281,251 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.58 | 443,892 | -0.55(-1.23%) |
Jun 23, 2011 | 44.75 | 45.14 | 44.43 | 45.13 | 873,799 | -0.14(-0.31%) |
Jun 22, 2011 | 45.42 | 45.64 | 45.22 | 45.27 | 418,969 | -0.28(-0.62%) |
Jun 21, 2011 | 45.19 | 45.64 | 45.14 | 45.55 | 218,982 | +0.55(+1.22%) |
Jun 20, 2011 | 44.98 | 45.08 | 44.92 | 45.00 | 252,066 | +0.19(+0.42%) |
Jun 17, 2011 | 45.09 | 45.13 | 44.66 | 44.81 | 850,797 | +0.10(+0.23%) |
Jun 16, 2011 | 44.56 | 44.89 | 44.37 | 44.71 | 638,754 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.08 | 44.45 | 44.58 | 709,037 | -0.75(-1.66%) |
Jun 14, 2011 | 45.26 | 45.52 | 45.22 | 45.33 | 448,813 | +0.48(+1.07%) |
Jun 13, 2011 | 44.82 | 45.02 | 44.64 | 44.85 | 625,152 | +0.13(+0.28%) |
Jun 10, 2011 | 45.12 | 45.17 | 44.61 | 44.73 | 800,343 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.53 | 45.03 | 45.34 | 569,914 | +0.35(+0.77%) |
Jun 08, 2011 | 45.00 | 45.24 | 44.92 | 44.99 | 749,398 | -0.10(-0.23%) |
Jun 07, 2011 | 45.42 | 45.51 | 45.08 | 45.10 | 369,122 | -0.14(-0.31%) |
Jun 06, 2011 | 45.53 | 45.60 | 45.18 | 45.24 | 1,454,439 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.98 | 45.47 | 45.68 | 419,093 | -0.47(-1.02%) |
May 24, 2011 | 46.30 | 46.35 | 46.06 | 46.15 | 5,055,169 | +0.01(+0.02%) |
May 23, 2011 | 46.08 | 46.28 | 45.97 | 46.14 | 549,195 | -0.51(-1.09%) |
May 20, 2011 | 46.95 | 46.97 | 46.60 | 46.65 | 282,779 | -0.37(-0.79%) |
May 19, 2011 | 47.13 | 47.16 | 46.80 | 47.02 | 551,430 | +0.07(+0.15%) |
May 18, 2011 | 46.61 | 46.99 | 46.48 | 46.95 | 465,042 | +0.36(+0.78%) |
May 17, 2011 | 46.31 | 46.62 | 46.20 | 46.59 | 758,696 | +0.03(+0.07%) |
May 16, 2011 | 46.71 | 47.01 | 46.47 | 46.56 | 546,427 | -0.31(-0.65%) |
May 13, 2011 | 47.21 | 47.23 | 46.70 | 46.86 | 578,127 | -0.37(-0.78%) |
May 12, 2011 | 46.93 | 47.30 | 46.64 | 47.23 | 712,427 | +0.20(+0.42%) |
May 11, 2011 | 47.47 | 47.47 | 46.85 | 47.04 | 701,192 | -0.51(-1.06%) |
May 10, 2011 | 47.34 | 47.62 | 47.26 | 47.54 | 396,345 | +0.34(+0.72%) |
May 09, 2011 | 47.04 | 47.33 | 46.96 | 47.20 | 424,025 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.54 | 46.91 | 47.05 | 1,221,944 | +0.16(+0.35%) |
May 05, 2011 | 47.18 | 47.35 | 46.67 | 46.89 | 1,987,535 | -0.53(-1.11%) |
May 04, 2011 | 47.73 | 47.73 | 47.24 | 47.41 | 1,205,982 | -0.32(-0.67%) |
May 03, 2011 | 47.74 | 47.86 | 47.50 | 47.74 | 687,640 | -0.06(-0.13%) |
May 02, 2011 | 47.76 | 47.82 | 47.70 | 47.80 | 600,641 | -0.09(-0.20%) |
Apr 29, 2011 | 47.79 | 47.93 | 47.74 | 47.89 | 545,353 | +0.15(+0.31%) |
Apr 28, 2011 | 47.54 | 47.82 | 47.53 | 47.74 | 660,317 | +0.13(+0.26%) |
Apr 27, 2011 | 47.37 | 47.70 | 47.23 | 47.62 | 1,090,615 | +0.32(+0.68%) |
Apr 26, 2011 | 46.98 | 47.37 | 46.97 | 47.30 | 533,211 | +0.42(+0.91%) |
Apr 25, 2011 | 46.91 | 46.91 | 46.74 | 46.87 | 347,345 | -0.02(-0.05%) |
Apr 21, 2011 | 46.91 | 46.92 | 46.75 | 46.90 | 525,968 | +0.19(+0.40%) |
Apr 20, 2011 | 46.71 | 46.79 | 46.61 | 46.71 | 1,822,415 | +0.59(+1.28%) |
Apr 19, 2011 | 45.95 | 46.14 | 45.83 | 46.12 | 484,700 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.92 | 45.47 | 45.84 | 773,174 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.47 | 46.19 | 46.35 | 347,748 | +0.09(+0.19%) |
Apr 14, 2011 | 45.99 | 46.35 | 45.86 | 46.27 | 557,640 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.53 | 46.11 | 46.27 | 542,729 | -0.04(-0.08%) |
Apr 12, 2011 | 46.34 | 46.46 | 46.13 | 46.31 | 470,808 | -0.38(-0.81%) |
Apr 11, 2011 | 46.80 | 47.00 | 46.57 | 46.68 | 577,573 | -0.09(-0.20%) |
Apr 08, 2011 | 47.14 | 47.14 | 46.62 | 46.78 | 434,952 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.10 | 46.68 | 46.92 | 752,435 | -0.07(-0.15%) |
Apr 06, 2011 | 47.05 | 47.08 | 46.83 | 46.99 | 1,377,778 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.00 | 46.68 | 46.79 | 905,263 | -0.05(-0.10%) |
Apr 04, 2011 | 46.87 | 46.96 | 46.72 | 46.84 | 887,027 | +0.06(+0.13%) |
Apr 01, 2011 | 46.96 | 47.01 | 46.69 | 46.78 | 1,143,244 | +0.14(+0.30%) |
Mar 31, 2011 | 46.63 | 46.81 | 46.61 | 46.64 | 610,853 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.90 | 46.64 | 46.74 | 651,442 | +0.28(+0.61%) |
Mar 29, 2011 | 46.14 | 46.47 | 46.01 | 46.46 | 1,300,696 | +0.28(+0.61%) |
Mar 28, 2011 | 46.35 | 46.50 | 46.17 | 46.17 | 322,438 | -0.05(-0.12%) |
Mar 25, 2011 | 46.23 | 46.42 | 46.15 | 46.23 | 867,996 | +0.12(+0.26%) |
Mar 24, 2011 | 45.98 | 46.19 | 45.75 | 46.11 | 482,859 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.84 | 45.27 | 45.74 | 482,619 | +0.16(+0.34%) |
Mar 22, 2011 | 45.73 | 45.78 | 45.55 | 45.58 | 573,016 | -0.15(-0.33%) |
Mar 21, 2011 | 45.73 | 45.80 | 45.63 | 45.73 | 552,777 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.96 | 45.05 | 726,248 | +0.18(+0.40%) |
Mar 17, 2011 | 44.93 | 45.04 | 44.60 | 44.87 | 1,387,397 | +0.44(+0.99%) |
Mar 16, 2011 | 45.07 | 45.10 | 43.97 | 44.43 | 5,208,507 | -0.78(-1.73%) |
Mar 15, 2011 | 45.08 | 45.47 | 44.97 | 45.22 | 1,463,712 | -0.56(-1.21%) |
Mar 14, 2011 | 45.69 | 45.86 | 45.38 | 45.77 | 684,359 | -0.25(-0.54%) |
Mar 11, 2011 | 45.52 | 46.19 | 45.52 | 46.02 | 1,176,608 | +0.28(+0.62%) |
Mar 10, 2011 | 46.14 | 46.14 | 45.67 | 45.74 | 6,851,067 | -0.83(-1.78%) |
Mar 09, 2011 | 46.59 | 46.73 | 46.34 | 46.57 | 857,470 | -0.05(-0.10%) |
Mar 08, 2011 | 46.31 | 46.76 | 46.15 | 46.62 | 658,395 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.77 | 46.01 | 46.24 | 623,160 | -0.31(-0.66%) |
Mar 04, 2011 | 46.89 | 46.94 | 46.26 | 46.55 | 828,599 | -0.41(-0.87%) |
Mar 03, 2011 | 46.56 | 47.00 | 46.56 | 46.95 | 394,912 | +0.78(+1.69%) |
Mar 02, 2011 | 46.24 | 46.39 | 46.01 | 46.17 | 796,568 | +0.05(+0.12%) |
Mar 01, 2011 | 47.07 | 47.07 | 46.12 | 46.12 | 997,742 | -0.74(-1.59%) |
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.86 | 1,062,147 | +0.33(+0.71%) |
Feb 25, 2011 | 46.33 | 46.59 | 46.29 | 46.53 | 667,803 | +0.41(+0.88%) |
Feb 24, 2011 | 46.14 | 46.29 | 45.72 | 46.12 | 1,894,969 | -0.11(-0.24%) |
Feb 23, 2011 | 46.43 | 46.51 | 45.98 | 46.23 | 4,216,797 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.07 | 46.29 | 46.44 | 1,220,144 | -0.84(-1.79%) |
Feb 18, 2011 | 47.28 | 47.34 | 47.15 | 47.29 | 909,822 | +0.09(+0.20%) |
Feb 17, 2011 | 46.94 | 47.27 | 46.91 | 47.19 | 1,428,165 | +0.13(+0.28%) |
Feb 16, 2011 | 46.98 | 47.12 | 46.85 | 47.06 | 1,001,665 | +0.23(+0.50%) |
Feb 15, 2011 | 46.84 | 46.89 | 46.67 | 46.83 | 554,722 | -0.11(-0.23%) |
Feb 14, 2011 | 46.78 | 46.98 | 46.76 | 46.94 | 576,789 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.89 | 46.39 | 46.83 | 1,576,979 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,831 | -0.11(-0.23%) |
Feb 09, 2011 | 46.65 | 46.78 | 46.44 | 46.69 | 1,099,297 | -0.09(-0.20%) |
Feb 08, 2011 | 46.61 | 46.80 | 46.46 | 46.78 | 1,031,347 | +0.23(+0.50%) |
Feb 07, 2011 | 46.38 | 46.67 | 46.34 | 46.55 | 797,165 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.25 | 45.95 | 46.23 | 1,363,833 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.20 | 1,387,652 | +0.13(+0.27%) |
Feb 02, 2011 | 46.08 | 46.19 | 46.04 | 46.08 | 1,617,510 | -0.11(-0.24%) |
Feb 01, 2011 | 45.68 | 46.26 | 45.67 | 46.19 | 4,791,556 | +0.77(+1.71%) |
Jan 31, 2011 | 45.26 | 45.42 | 45.07 | 45.41 | 1,933,375 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.02 | 45.07 | 45.16 | 2,850,618 | -0.76(-1.65%) |
Jan 27, 2011 | 45.87 | 45.98 | 45.75 | 45.92 | 1,612,057 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.97 | 45.74 | 45.86 | 1,209,719 | +0.13(+0.27%) |
Jan 25, 2011 | 45.53 | 45.76 | 45.35 | 45.73 | 1,926,649 | +0.01(+0.02%) |
Jan 24, 2011 | 45.37 | 45.73 | 45.37 | 45.72 | 1,243,923 | +0.28(+0.62%) |
Jan 21, 2011 | 45.58 | 45.67 | 45.39 | 45.44 | 685,170 | +0.17(+0.38%) |
Jan 20, 2011 | 45.18 | 45.37 | 44.94 | 45.27 | 7,355,306 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.67 | 45.15 | 45.28 | 588,166 | -0.37(-0.81%) |
Jan 18, 2011 | 45.55 | 45.69 | 45.48 | 45.65 | 545,714 | +0.05(+0.10%) |
Jan 14, 2011 | 45.19 | 45.63 | 45.19 | 45.60 | 601,994 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.27 | 2,855,032 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.42 | 45.16 | 45.39 | 504,045 | +0.42(+0.94%) |
Jan 11, 2011 | 45.04 | 45.07 | 44.79 | 44.96 | 434,465 | +0.13(+0.28%) |
Jan 10, 2011 | 44.79 | 44.88 | 44.61 | 44.84 | 1,797,992 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.12 | 44.60 | 44.92 | 536,406 | -0.10(-0.23%) |
Jan 06, 2011 | 45.17 | 45.17 | 44.89 | 45.02 | 534,076 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.17 | 44.71 | 45.13 | 515,957 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.62 | 44.86 | 874,554 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.95 | 44.64 | 44.78 | 604,309 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.36 | 44.17 | 44.34 | 373,989 | +0.02(+0.05%) |
Dec 30, 2010 | 44.38 | 44.42 | 44.22 | 44.32 | 545,972 | -0.09(-0.19%) |
Dec 29, 2010 | 44.39 | 44.50 | 44.39 | 44.40 | 1,908,998 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.41 | 44.28 | 44.38 | 415,959 | +0.09(+0.21%) |
Dec 27, 2010 | 44.10 | 44.32 | 44.10 | 44.28 | 424,436 | +0.00(+0.00%) |
Dec 23, 2010 | 44.28 | 44.32 | 44.17 | 44.28 | 581,525 | -0.04(-0.09%) |
Dec 22, 2010 | 44.16 | 44.32 | 44.16 | 44.32 | 1,289,838 | +0.20(+0.46%) |
Dec 21, 2010 | 43.98 | 44.17 | 43.97 | 44.12 | 577,271 | +0.25(+0.57%) |
Dec 20, 2010 | 43.93 | 44.00 | 43.69 | 43.87 | 546,143 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.84 | 43.65 | 43.81 | 1,175,058 | +0.03(+0.07%) |
Dec 16, 2010 | 43.62 | 43.81 | 43.44 | 43.78 | 818,453 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.79 | 43.48 | 43.57 | 787,368 | -0.16(-0.36%) |
Dec 14, 2010 | 43.69 | 43.90 | 43.59 | 43.72 | 409,692 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.88 | 43.64 | 43.64 | 908,483 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.33 | 43.58 | 1,634,408 | +0.23(+0.54%) |
Dec 09, 2010 | 43.42 | 43.42 | 43.11 | 43.35 | 651,170 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.17 | 42.82 | 43.16 | 627,849 | +0.21(+0.49%) |
Dec 07, 2010 | 43.33 | 43.33 | 42.91 | 42.95 | 2,929,059 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 42.99 | 42.83 | 42.88 | 721,970 | -0.05(-0.13%) |
Dec 03, 2010 | 42.64 | 42.96 | 42.63 | 42.93 | 778,821 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.39 | 42.82 | 2,967,659 | +0.51(+1.20%) |
Dec 01, 2010 | 42.05 | 42.40 | 42.03 | 42.31 | 710,343 | +0.87(+2.10%) |
Nov 30, 2010 | 41.30 | 41.69 | 41.26 | 41.44 | 1,187,301 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.22 | 41.71 | 1,189,239 | +0.00(+0.00%) |
Nov 26, 2010 | 41.68 | 41.89 | 41.65 | 41.71 | 310,276 | -0.33(-0.80%) |
Nov 24, 2010 | 41.75 | 42.04 | 42.04 | 42.04 | 686,969 | +0.57(+1.37%) |
Nov 23, 2010 | 41.63 | 41.68 | 41.33 | 41.47 | 1,765,620 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.07 | 1,172,439 | -0.13(-0.31%) |
Nov 19, 2010 | 42.10 | 42.22 | 41.86 | 42.21 | 766,980 | +0.08(+0.18%) |
Nov 18, 2010 | 41.93 | 42.23 | 41.89 | 42.13 | 684,761 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.40 | 41.47 | 888,965 | -0.06(-0.15%) |
Nov 16, 2010 | 41.91 | 41.95 | 41.34 | 41.54 | 1,096,876 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,643 | -0.06(-0.14%) |
Nov 12, 2010 | 42.43 | 42.60 | 42.02 | 42.19 | 1,550,236 | -0.51(-1.19%) |
Nov 11, 2010 | 42.55 | 42.75 | 42.42 | 42.70 | 951,101 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.95 | 42.45 | 42.91 | 1,030,753 | +0.12(+0.27%) |
Nov 09, 2010 | 43.18 | 43.19 | 42.63 | 42.80 | 1,336,977 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.05 | 410,671 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.17 | 42.94 | 43.12 | 666,867 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.00 | 42.57 | 42.98 | 502,476 | +0.82(+1.94%) |
Nov 03, 2010 | 42.03 | 42.17 | 41.65 | 42.17 | 2,279,065 | +0.26(+0.61%) |
Nov 02, 2010 | 41.95 | 42.03 | 41.86 | 41.91 | 762,691 | +0.28(+0.67%) |
Nov 01, 2010 | 41.80 | 42.05 | 41.43 | 41.63 | 923,665 | +0.02(+0.04%) |
Oct 29, 2010 | 41.62 | 41.71 | 41.50 | 41.61 | 844,364 | -0.05(-0.12%) |
Oct 28, 2010 | 41.83 | 41.86 | 41.47 | 41.66 | 3,144,740 | +0.03(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.26 | 41.63 | 796,486 | -0.11(-0.26%) |
Oct 25, 2010 | 41.90 | 42.10 | 41.71 | 41.74 | 902,974 | +0.07(+0.17%) |
Oct 22, 2010 | 41.65 | 41.72 | 41.55 | 41.67 | 532,724 | +0.05(+0.11%) |
Oct 21, 2010 | 41.68 | 41.93 | 41.29 | 41.62 | 1,475,638 | +0.10(+0.24%) |
Oct 20, 2010 | 41.22 | 41.72 | 41.19 | 41.52 | 1,296,498 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.48 | 40.87 | 41.11 | 1,465,508 | -0.61(-1.46%) |
Oct 18, 2010 | 41.37 | 41.77 | 41.33 | 41.72 | 917,354 | +0.31(+0.75%) |
Oct 15, 2010 | 41.65 | 41.65 | 41.09 | 41.40 | 1,095,715 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.48 | 41.07 | 41.35 | 896,404 | -0.14(-0.34%) |
Oct 13, 2010 | 41.44 | 41.71 | 41.34 | 41.49 | 3,602,797 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.74 | 41.21 | 900,652 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.15 | 40.91 | 41.04 | 691,061 | +0.02(+0.06%) |
Oct 08, 2010 | 41.01 | 41.12 | 40.73 | 41.01 | 2,405,111 | +0.21(+0.52%) |
Oct 07, 2010 | 41.07 | 41.07 | 40.60 | 40.80 | 994,765 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.94 | 40.72 | 40.87 | 1,723,244 | +0.07(+0.17%) |
Oct 05, 2010 | 40.39 | 40.88 | 40.32 | 40.80 | 749,278 | +0.78(+1.95%) |
Oct 04, 2010 | 40.19 | 40.38 | 39.85 | 40.02 | 891,816 | -0.29(-0.71%) |
Oct 01, 2010 | 40.31 | 40.43 | 40.07 | 40.31 | 1,079,020 | +0.20(+0.50%) |
Sep 30, 2010 | 40.45 | 40.67 | 39.94 | 40.10 | 2,752,801 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.20 | 627,690 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.46 | 39.90 | 40.36 | 652,087 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.53 | 40.23 | 40.27 | 828,477 | -0.19(-0.46%) |
Sep 24, 2010 | 40.14 | 40.48 | 40.09 | 40.45 | 974,754 | +0.76(+1.90%) |
Sep 23, 2010 | 39.72 | 40.09 | 39.60 | 39.70 | 1,387,906 | -0.36(-0.89%) |
Sep 22, 2010 | 40.09 | 40.34 | 39.93 | 40.05 | 1,024,768 | -0.12(-0.29%) |
Sep 21, 2010 | 40.24 | 40.48 | 40.03 | 40.17 | 2,502,086 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.31 | 39.70 | 40.23 | 1,006,354 | +0.59(+1.48%) |
Sep 17, 2010 | 39.64 | 39.90 | 39.58 | 39.64 | 943,031 | +0.02(+0.06%) |
Sep 15, 2010 | 39.37 | 39.67 | 39.25 | 39.62 | 1,360,827 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.31 | 39.46 | 875,142 | -0.07(-0.18%) |
Sep 13, 2010 | 39.48 | 39.60 | 39.33 | 39.53 | 668,225 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.90 | 39.12 | 946,541 | +0.19(+0.50%) |
Sep 09, 2010 | 39.10 | 39.11 | 38.83 | 38.92 | 688,361 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.82 | 38.47 | 38.68 | 789,676 | +0.23(+0.60%) |
Sep 07, 2010 | 38.69 | 38.71 | 38.40 | 38.44 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.51 | 38.85 | 1,224,227 | +0.50(+1.31%) |
Sep 02, 2010 | 38.10 | 38.34 | 38.05 | 38.34 | 836,122 | +0.29(+0.75%) |