Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.44 | 60.32 | 58.59 | 59.60 | 2,887,377 | +0.59(+1.00%) |
Aug 30, 2011 | 58.77 | 59.56 | 58.16 | 59.01 | 2,027,429 | -0.22(-0.38%) |
Aug 29, 2011 | 58.01 | 59.32 | 57.55 | 59.23 | 3,939,572 | +2.08(+3.64%) |
Aug 26, 2011 | 55.40 | 57.56 | 54.35 | 57.15 | 9,147,468 | +4.89(+9.35%) |
Aug 25, 2011 | 53.91 | 55.77 | 51.93 | 52.27 | 4,026,855 | -0.46(-0.88%) |
Aug 24, 2011 | 51.81 | 52.87 | 50.97 | 52.73 | 2,465,884 | +0.79(+1.51%) |
Aug 23, 2011 | 49.05 | 51.96 | 48.71 | 51.94 | 4,055,661 | +3.05(+6.23%) |
Aug 22, 2011 | 48.82 | 49.55 | 48.08 | 48.90 | 4,436,731 | +1.39(+2.93%) |
Aug 19, 2011 | 48.08 | 50.27 | 47.38 | 47.50 | 3,620,692 | -1.53(-3.12%) |
Aug 18, 2011 | 51.35 | 51.44 | 48.50 | 49.04 | 7,239,232 | -4.19(-7.87%) |
Aug 17, 2011 | 54.82 | 54.86 | 52.47 | 53.23 | 5,831,757 | -1.15(-2.12%) |
Aug 16, 2011 | 55.50 | 56.09 | 53.77 | 54.38 | 3,540,289 | -2.10(-3.72%) |
Aug 15, 2011 | 56.85 | 56.87 | 55.45 | 56.48 | 2,250,118 | -0.09(-0.16%) |
Aug 12, 2011 | 57.00 | 57.79 | 55.74 | 56.57 | 2,877,691 | +0.52(+0.93%) |
Aug 11, 2011 | 54.41 | 56.90 | 53.62 | 56.05 | 4,496,134 | +1.88(+3.47%) |
Aug 10, 2011 | 53.72 | 56.25 | 52.38 | 54.17 | 5,607,732 | -0.90(-1.64%) |
Aug 09, 2011 | 55.11 | 55.08 | 50.64 | 55.07 | 5,073,549 | +3.50(+6.79%) |
Aug 08, 2011 | 55.11 | 55.82 | 50.21 | 51.57 | 6,415,346 | -5.69(-9.94%) |
Aug 05, 2011 | 56.97 | 58.01 | 55.33 | 57.26 | 6,097,732 | +0.94(+1.68%) |
Aug 04, 2011 | 60.42 | 61.08 | 56.13 | 56.32 | 7,089,084 | -4.20(-6.94%) |
Aug 03, 2011 | 61.05 | 61.09 | 58.77 | 60.51 | 4,400,689 | -0.26(-0.42%) |
Aug 02, 2011 | 65.44 | 66.04 | 60.71 | 60.77 | 4,233,851 | -5.46(-8.24%) |
Aug 01, 2011 | 66.85 | 66.92 | 64.85 | 66.23 | 2,154,756 | +0.31(+0.48%) |
Jul 29, 2011 | 65.52 | 66.23 | 64.54 | 65.91 | 2,178,069 | +0.14(+0.21%) |
Jul 28, 2011 | 65.70 | 66.97 | 65.62 | 65.77 | 1,474,537 | +0.31(+0.47%) |
Jul 27, 2011 | 67.31 | 67.41 | 65.38 | 65.47 | 1,920,338 | -2.08(-3.08%) |
Jul 26, 2011 | 67.77 | 68.23 | 67.31 | 67.55 | 1,274,642 | -0.13(-0.20%) |
Jul 25, 2011 | 67.91 | 68.38 | 67.50 | 67.68 | 1,715,844 | -0.99(-1.44%) |
Jul 22, 2011 | 69.05 | 69.06 | 68.52 | 68.66 | 1,359,457 | -0.15(-0.22%) |
Jul 21, 2011 | 69.49 | 69.67 | 68.56 | 68.81 | 1,978,176 | -0.29(-0.42%) |
Jul 20, 2011 | 69.94 | 69.94 | 68.65 | 69.10 | 2,195,199 | -0.31(-0.45%) |
Jul 19, 2011 | 67.70 | 69.62 | 67.67 | 69.42 | 2,153,072 | +2.18(+3.24%) |
Jul 18, 2011 | 67.40 | 67.71 | 66.78 | 67.24 | 1,295,070 | -0.57(-0.84%) |
Jul 15, 2011 | 68.50 | 68.66 | 67.04 | 67.81 | 1,725,778 | +0.34(+0.50%) |
Jul 14, 2011 | 68.18 | 68.68 | 66.72 | 67.47 | 1,949,120 | -0.51(-0.74%) |
Jul 13, 2011 | 67.22 | 68.74 | 67.11 | 67.98 | 2,154,401 | +1.31(+1.96%) |
Jul 12, 2011 | 66.25 | 67.29 | 66.25 | 66.67 | 1,510,484 | -0.07(-0.10%) |
Jul 11, 2011 | 67.42 | 67.90 | 66.39 | 66.73 | 1,920,763 | -1.42(-2.09%) |
Jul 08, 2011 | 67.79 | 68.62 | 67.62 | 68.16 | 2,390,473 | -0.62(-0.90%) |
Jul 07, 2011 | 67.98 | 69.97 | 67.74 | 68.78 | 3,776,508 | +1.34(+1.99%) |
Jul 06, 2011 | 67.08 | 67.89 | 66.78 | 67.44 | 1,855,498 | +0.24(+0.36%) |
Jul 05, 2011 | 65.72 | 67.55 | 65.48 | 67.20 | 2,232,572 | +1.44(+2.19%) |
Jul 01, 2011 | 65.26 | 65.91 | 64.53 | 65.76 | 1,953,598 | +0.73(+1.12%) |
Jun 30, 2011 | 64.74 | 65.43 | 64.62 | 65.03 | 1,637,133 | +0.65(+1.00%) |
Jun 29, 2011 | 64.75 | 65.05 | 63.89 | 64.38 | 2,335,272 | -0.16(-0.24%) |
Jun 28, 2011 | 63.60 | 64.89 | 63.50 | 64.54 | 1,898,325 | +1.28(+2.03%) |
Jun 27, 2011 | 62.76 | 63.77 | 62.20 | 63.26 | 1,943,754 | +0.56(+0.90%) |
Jun 24, 2011 | 62.59 | 63.64 | 62.42 | 62.69 | 2,421,731 | -0.47(-0.75%) |
Jun 23, 2011 | 61.86 | 63.23 | 61.48 | 63.17 | 3,100,187 | -0.13(-0.21%) |
Jun 22, 2011 | 63.41 | 64.53 | 63.20 | 63.30 | 2,322,310 | -0.35(-0.55%) |
Jun 21, 2011 | 62.34 | 63.76 | 62.01 | 63.65 | 3,299,113 | +1.54(+2.48%) |
Jun 20, 2011 | 62.07 | 62.32 | 61.93 | 62.10 | 1,696,194 | +0.99(+1.61%) |
Jun 17, 2011 | 60.75 | 61.36 | 60.49 | 61.12 | 2,130,356 | +0.90(+1.50%) |
Jun 16, 2011 | 60.28 | 60.43 | 59.40 | 60.22 | 1,963,747 | -0.03(-0.05%) |
Jun 15, 2011 | 60.67 | 61.20 | 59.86 | 60.25 | 1,911,926 | -1.15(-1.87%) |
Jun 14, 2011 | 60.45 | 61.53 | 60.23 | 61.40 | 2,146,679 | +1.58(+2.65%) |
Jun 13, 2011 | 58.98 | 60.10 | 58.98 | 59.81 | 1,642,348 | +0.91(+1.54%) |
Jun 10, 2011 | 59.72 | 59.83 | 58.53 | 58.91 | 1,931,139 | -1.02(-1.71%) |
Jun 09, 2011 | 60.16 | 60.45 | 59.58 | 59.93 | 1,994,522 | +0.06(+0.10%) |
Jun 08, 2011 | 60.56 | 60.94 | 59.64 | 59.87 | 1,688,039 | -0.68(-1.12%) |
Jun 07, 2011 | 60.86 | 61.75 | 60.51 | 60.55 | 2,420,402 | +0.55(+0.92%) |
Jun 06, 2011 | 60.42 | 61.04 | 59.95 | 59.99 | 1,739,810 | -0.42(-0.70%) |
Jun 03, 2011 | 59.81 | 61.32 | 59.44 | 60.41 | 2,316,767 | +3.61(+6.36%) |
May 24, 2011 | 56.60 | 57.36 | 56.60 | 56.80 | 1,874,832 | +0.49(+0.86%) |
May 23, 2011 | 56.33 | 56.83 | 56.17 | 56.32 | 1,823,290 | -0.80(-1.40%) |
May 20, 2011 | 57.74 | 57.96 | 56.74 | 57.12 | 1,343,373 | -0.84(-1.45%) |
May 19, 2011 | 58.11 | 58.11 | 57.21 | 57.96 | 1,658,783 | +0.11(+0.19%) |
May 18, 2011 | 56.46 | 57.88 | 56.24 | 57.85 | 1,217,764 | +1.39(+2.45%) |
May 17, 2011 | 56.48 | 56.98 | 55.90 | 56.46 | 2,517,198 | -0.38(-0.67%) |
May 16, 2011 | 56.63 | 57.28 | 56.48 | 56.84 | 2,005,383 | -0.03(-0.06%) |
May 13, 2011 | 57.21 | 57.36 | 56.33 | 56.88 | 1,582,642 | -0.19(-0.33%) |
May 12, 2011 | 56.07 | 57.12 | 55.58 | 57.07 | 1,394,442 | +0.77(+1.36%) |
May 11, 2011 | 56.87 | 57.20 | 55.61 | 56.30 | 1,846,858 | -0.91(-1.59%) |
May 10, 2011 | 56.46 | 57.55 | 56.16 | 57.21 | 1,909,942 | +1.09(+1.94%) |
May 09, 2011 | 55.89 | 56.36 | 55.38 | 56.12 | 1,138,495 | +0.31(+0.55%) |
May 06, 2011 | 56.88 | 57.05 | 55.45 | 55.81 | 1,708,154 | -0.37(-0.66%) |
May 05, 2011 | 55.10 | 56.79 | 54.84 | 56.18 | 2,094,978 | +0.59(+1.07%) |
May 04, 2011 | 56.00 | 56.83 | 55.22 | 55.59 | 1,735,796 | -0.48(-0.85%) |
May 03, 2011 | 56.60 | 56.91 | 55.75 | 56.07 | 1,802,154 | -0.73(-1.29%) |
May 02, 2011 | 56.89 | 56.91 | 56.69 | 56.80 | 1,555,699 | -0.48(-0.84%) |
Apr 29, 2011 | 56.55 | 57.51 | 56.28 | 57.28 | 1,450,822 | +0.81(+1.43%) |
Apr 28, 2011 | 56.68 | 56.87 | 56.21 | 56.47 | 1,397,847 | -0.24(-0.42%) |
Apr 27, 2011 | 55.19 | 56.79 | 54.92 | 56.71 | 2,127,381 | +1.71(+3.10%) |
Apr 26, 2011 | 55.31 | 55.54 | 54.76 | 55.00 | 2,068,311 | -0.14(-0.25%) |
Apr 25, 2011 | 55.12 | 55.27 | 54.83 | 55.14 | 1,597,385 | -0.06(-0.10%) |
Apr 21, 2011 | 54.28 | 55.48 | 54.15 | 55.20 | 2,167,192 | +0.96(+1.76%) |
Apr 20, 2011 | 53.58 | 54.41 | 53.44 | 54.24 | 2,275,218 | +1.37(+2.59%) |
Apr 19, 2011 | 52.71 | 53.41 | 52.70 | 52.88 | 2,306,771 | +0.25(+0.47%) |
Apr 18, 2011 | 52.90 | 53.18 | 52.15 | 52.63 | 2,465,688 | -0.99(-1.85%) |
Apr 15, 2011 | 52.25 | 53.77 | 51.96 | 53.62 | 2,937,145 | +1.52(+2.91%) |
Apr 14, 2011 | 50.95 | 52.21 | 50.74 | 52.10 | 3,098,252 | +0.70(+1.36%) |
Apr 13, 2011 | 50.90 | 51.45 | 50.57 | 51.40 | 2,542,561 | +0.68(+1.35%) |
Apr 12, 2011 | 50.79 | 51.42 | 50.56 | 50.71 | 1,253,198 | -0.47(-0.92%) |
Apr 11, 2011 | 50.94 | 51.30 | 50.60 | 51.18 | 1,496,402 | +0.51(+1.01%) |
Apr 08, 2011 | 51.64 | 51.73 | 50.42 | 50.67 | 1,298,615 | -0.64(-1.25%) |
Apr 07, 2011 | 51.13 | 52.04 | 50.46 | 51.32 | 2,382,019 | -0.34(-0.65%) |
Apr 06, 2011 | 52.48 | 52.67 | 51.48 | 51.65 | 1,354,773 | -0.51(-0.98%) |
Apr 05, 2011 | 51.28 | 52.60 | 51.27 | 52.17 | 2,243,949 | +0.67(+1.30%) |
Apr 04, 2011 | 51.46 | 51.65 | 50.90 | 51.50 | 1,159,528 | -0.07(-0.14%) |
Apr 01, 2011 | 50.94 | 51.82 | 50.89 | 51.57 | 1,772,020 | +0.89(+1.76%) |
Mar 31, 2011 | 50.69 | 51.00 | 50.06 | 50.68 | 1,922,072 | -0.13(-0.26%) |
Mar 30, 2011 | 50.19 | 50.87 | 49.91 | 50.81 | 2,160,006 | +0.71(+1.42%) |
Mar 29, 2011 | 48.29 | 50.10 | 48.29 | 50.10 | 2,035,920 | +1.77(+3.65%) |
Mar 28, 2011 | 49.57 | 49.72 | 48.34 | 48.34 | 2,298,542 | -1.15(-2.33%) |
Mar 25, 2011 | 49.44 | 49.97 | 49.07 | 49.49 | 2,276,237 | +0.33(+0.67%) |
Mar 24, 2011 | 49.44 | 49.61 | 48.39 | 49.16 | 2,246,512 | +0.19(+0.39%) |
Mar 23, 2011 | 48.92 | 49.45 | 47.76 | 48.97 | 2,635,860 | -0.10(-0.20%) |
Mar 22, 2011 | 49.49 | 49.67 | 48.87 | 49.07 | 3,297,124 | -0.60(-1.21%) |
Mar 21, 2011 | 49.70 | 50.03 | 49.27 | 49.67 | 7,957,373 | +2.42(+5.11%) |
Mar 18, 2011 | 47.43 | 47.59 | 46.61 | 47.26 | 4,068,046 | +0.51(+1.09%) |
Mar 17, 2011 | 47.08 | 47.37 | 46.00 | 46.75 | 3,072,076 | +0.59(+1.27%) |
Mar 16, 2011 | 47.27 | 47.78 | 45.66 | 46.16 | 4,128,653 | -1.21(-2.55%) |
Mar 15, 2011 | 46.80 | 49.16 | 46.70 | 47.37 | 6,584,697 | -1.79(-3.64%) |
Mar 14, 2011 | 50.46 | 50.65 | 48.35 | 49.16 | 6,855,610 | -2.73(-5.27%) |
Mar 11, 2011 | 50.18 | 52.07 | 49.97 | 51.89 | 2,418,721 | +1.06(+2.08%) |
Mar 10, 2011 | 51.70 | 51.83 | 50.72 | 50.83 | 2,171,337 | -1.51(-2.89%) |
Mar 09, 2011 | 52.26 | 52.43 | 51.70 | 52.34 | 1,903,970 | +0.03(+0.06%) |
Mar 08, 2011 | 51.82 | 53.07 | 51.65 | 52.31 | 2,627,699 | +0.60(+1.16%) |
Mar 07, 2011 | 52.57 | 53.54 | 51.45 | 51.71 | 2,803,673 | +0.31(+0.61%) |
Mar 04, 2011 | 50.96 | 51.47 | 50.73 | 51.40 | 1,625,869 | +0.39(+0.76%) |
Mar 03, 2011 | 50.33 | 51.10 | 49.81 | 51.01 | 1,602,298 | +1.15(+2.31%) |
Mar 02, 2011 | 49.43 | 50.38 | 49.26 | 49.86 | 1,345,269 | +0.35(+0.71%) |
Mar 01, 2011 | 50.73 | 50.99 | 49.46 | 49.51 | 1,288,954 | -1.03(-2.05%) |
Feb 28, 2011 | 50.41 | 51.17 | 50.30 | 50.55 | 1,512,997 | +0.33(+0.65%) |
Feb 25, 2011 | 50.09 | 50.78 | 49.57 | 50.22 | 1,120,015 | +0.49(+0.99%) |
Feb 24, 2011 | 49.26 | 50.18 | 48.96 | 49.72 | 2,151,572 | +0.48(+0.98%) |
Feb 23, 2011 | 51.52 | 51.52 | 48.44 | 49.24 | 3,270,194 | -2.25(-4.37%) |
Feb 22, 2011 | 52.01 | 53.05 | 51.41 | 51.49 | 1,525,742 | -1.64(-3.09%) |
Feb 18, 2011 | 52.56 | 53.13 | 52.43 | 53.13 | 1,671,448 | +0.69(+1.32%) |
Feb 17, 2011 | 52.35 | 53.14 | 52.31 | 52.44 | 1,654,691 | -0.11(-0.20%) |
Feb 16, 2011 | 52.85 | 53.32 | 52.13 | 52.55 | 2,294,513 | -0.06(-0.11%) |
Feb 15, 2011 | 52.84 | 53.32 | 52.30 | 52.61 | 1,319,914 | -0.54(-1.02%) |
Feb 14, 2011 | 53.04 | 53.86 | 52.83 | 53.15 | 2,818,898 | +0.22(+0.42%) |
Feb 11, 2011 | 51.70 | 52.96 | 51.34 | 52.93 | 1,777,844 | +0.86(+1.66%) |
Feb 10, 2011 | 51.42 | 52.11 | 51.19 | 52.07 | 1,152,491 | +0.50(+0.97%) |
Feb 09, 2011 | 50.82 | 51.91 | 50.78 | 51.56 | 1,569,723 | +0.44(+0.87%) |
Feb 08, 2011 | 51.29 | 51.49 | 50.95 | 51.12 | 1,202,049 | -0.11(-0.21%) |
Feb 07, 2011 | 50.69 | 51.72 | 50.69 | 51.23 | 1,458,179 | +0.34(+0.68%) |
Feb 04, 2011 | 51.30 | 51.48 | 50.21 | 50.88 | 2,921,018 | +0.94(+1.87%) |
Feb 03, 2011 | 48.49 | 50.02 | 48.49 | 49.95 | 2,437,718 | +1.86(+3.88%) |
Feb 02, 2011 | 48.28 | 48.48 | 47.60 | 48.08 | 1,850,279 | -0.38(-0.78%) |
Feb 01, 2011 | 48.28 | 48.94 | 48.00 | 48.46 | 1,564,572 | +0.72(+1.51%) |
Jan 31, 2011 | 47.47 | 48.04 | 47.01 | 47.74 | 1,176,652 | +0.48(+1.03%) |
Jan 28, 2011 | 48.53 | 48.66 | 47.10 | 47.25 | 1,255,104 | -1.30(-2.67%) |
Jan 27, 2011 | 48.60 | 48.88 | 48.38 | 48.55 | 1,437,115 | +0.01(+0.02%) |
Jan 26, 2011 | 48.18 | 49.06 | 47.71 | 48.54 | 1,781,584 | +0.42(+0.87%) |
Jan 25, 2011 | 47.43 | 48.16 | 46.98 | 48.12 | 1,831,261 | +0.39(+0.81%) |
Jan 24, 2011 | 47.05 | 47.89 | 47.05 | 47.74 | 1,175,730 | +0.25(+0.52%) |
Jan 21, 2011 | 47.93 | 48.06 | 47.31 | 47.49 | 1,588,507 | +0.06(+0.12%) |
Jan 20, 2011 | 47.43 | 48.29 | 46.97 | 47.43 | 2,970,240 | -0.38(-0.79%) |
Jan 19, 2011 | 48.53 | 48.55 | 47.68 | 47.81 | 1,626,973 | -0.66(-1.36%) |
Jan 18, 2011 | 49.30 | 49.41 | 48.37 | 48.47 | 2,161,119 | -0.85(-1.72%) |
Jan 14, 2011 | 49.06 | 49.72 | 48.83 | 49.31 | 1,705,615 | +0.14(+0.28%) |
Jan 13, 2011 | 49.95 | 50.08 | 49.06 | 49.17 | 1,641,642 | -0.91(-1.82%) |
Jan 12, 2011 | 50.30 | 50.46 | 49.82 | 50.09 | 2,094,187 | +0.35(+0.71%) |
Jan 11, 2011 | 51.58 | 51.58 | 49.27 | 49.73 | 5,309,423 | -0.31(-0.62%) |
Jan 10, 2011 | 48.44 | 50.22 | 48.21 | 50.05 | 3,022,022 | +1.31(+2.68%) |
Jan 07, 2011 | 49.40 | 49.95 | 47.93 | 48.74 | 1,829,602 | -0.69(-1.40%) |
Jan 06, 2011 | 49.71 | 49.75 | 48.85 | 49.43 | 2,127,285 | -0.27(-0.55%) |
Jan 05, 2011 | 49.49 | 50.05 | 49.40 | 49.70 | 1,913,569 | -0.07(-0.15%) |
Jan 04, 2011 | 50.68 | 50.68 | 49.40 | 49.77 | 2,325,284 | -0.96(-1.89%) |
Jan 03, 2011 | 51.15 | 51.38 | 49.01 | 50.73 | 2,603,014 | -0.40(-0.79%) |
Dec 31, 2010 | 51.80 | 51.80 | 51.01 | 51.14 | 1,213,409 | -0.69(-1.33%) |
Dec 30, 2010 | 52.45 | 52.69 | 51.54 | 51.83 | 1,344,561 | -0.73(-1.39%) |
Dec 29, 2010 | 52.00 | 52.86 | 52.00 | 52.56 | 1,130,010 | +0.57(+1.11%) |
Dec 28, 2010 | 52.48 | 52.75 | 51.95 | 51.98 | 1,221,015 | -0.44(-0.85%) |
Dec 27, 2010 | 52.46 | 52.65 | 51.98 | 52.43 | 1,102,499 | -0.33(-0.62%) |
Dec 23, 2010 | 52.58 | 52.79 | 52.21 | 52.76 | 1,585,229 | +0.03(+0.06%) |
Dec 22, 2010 | 53.66 | 53.68 | 52.48 | 52.72 | 2,008,729 | -1.02(-1.89%) |
Dec 21, 2010 | 53.90 | 54.00 | 53.52 | 53.74 | 1,363,511 | +0.14(+0.26%) |
Dec 20, 2010 | 53.63 | 53.79 | 52.97 | 53.60 | 1,459,655 | +0.09(+0.17%) |
Dec 17, 2010 | 52.67 | 53.54 | 52.65 | 53.51 | 1,773,841 | +0.45(+0.85%) |
Dec 16, 2010 | 51.86 | 53.22 | 51.78 | 53.06 | 1,574,668 | +1.23(+2.38%) |
Dec 15, 2010 | 51.80 | 52.49 | 51.49 | 51.83 | 1,368,395 | +0.16(+0.30%) |
Dec 14, 2010 | 51.97 | 52.31 | 51.44 | 51.67 | 1,206,361 | -0.29(-0.55%) |
Dec 13, 2010 | 52.51 | 52.58 | 51.93 | 51.96 | 1,304,434 | -0.13(-0.25%) |
Dec 10, 2010 | 51.23 | 52.21 | 51.21 | 52.09 | 1,180,566 | +0.91(+1.77%) |
Dec 09, 2010 | 51.71 | 51.72 | 50.96 | 51.18 | 1,829,277 | -0.10(-0.19%) |
Dec 08, 2010 | 51.79 | 51.91 | 50.81 | 51.28 | 1,602,958 | -0.34(-0.65%) |
Dec 07, 2010 | 52.41 | 52.68 | 51.57 | 51.61 | 2,792,648 | +0.02(+0.05%) |
Dec 06, 2010 | 51.63 | 51.77 | 51.16 | 51.59 | 1,519,991 | -0.19(-0.36%) |
Dec 03, 2010 | 51.37 | 51.85 | 50.83 | 51.78 | 3,083,241 | +0.08(+0.16%) |
Dec 02, 2010 | 51.45 | 51.88 | 51.12 | 51.70 | 3,503,065 | +0.37(+0.72%) |
Dec 01, 2010 | 51.49 | 52.06 | 51.03 | 51.33 | 2,956,910 | +0.53(+1.05%) |
Nov 30, 2010 | 49.17 | 51.26 | 49.00 | 50.80 | 3,760,081 | +1.19(+2.41%) |
Nov 29, 2010 | 49.47 | 49.88 | 48.99 | 49.60 | 2,588,655 | +0.03(+0.07%) |
Nov 26, 2010 | 50.03 | 50.05 | 49.33 | 49.57 | 1,932,977 | -0.60(-1.19%) |
Nov 24, 2010 | 49.41 | 50.17 | 50.17 | 50.17 | 8,304,151 | +2.50(+5.25%) |
Nov 23, 2010 | 47.85 | 48.29 | 46.83 | 47.66 | 5,602,941 | -0.78(-1.60%) |
Nov 22, 2010 | 47.34 | 48.74 | 47.16 | 48.44 | 4,269,596 | +0.97(+2.05%) |
Nov 19, 2010 | 46.53 | 47.50 | 46.05 | 47.47 | 2,101,327 | +0.95(+2.04%) |
Nov 18, 2010 | 46.29 | 46.91 | 45.43 | 46.52 | 2,008,516 | +0.99(+2.17%) |
Nov 17, 2010 | 44.70 | 45.97 | 44.70 | 45.53 | 2,553,760 | +0.92(+2.05%) |
Nov 16, 2010 | 45.67 | 46.54 | 44.33 | 44.61 | 4,711,202 | -1.37(-2.97%) |
Nov 15, 2010 | 45.91 | 46.82 | 45.88 | 45.98 | 1,838,492 | +0.45(+0.99%) |
Nov 12, 2010 | 46.64 | 47.22 | 45.32 | 45.53 | 3,069,650 | -1.13(-2.42%) |
Nov 11, 2010 | 46.54 | 47.26 | 46.46 | 46.66 | 2,402,355 | -0.52(-1.09%) |
Nov 10, 2010 | 46.46 | 47.19 | 46.10 | 47.17 | 1,929,296 | +0.68(+1.46%) |
Nov 09, 2010 | 46.83 | 47.27 | 46.23 | 46.49 | 2,349,419 | -0.11(-0.23%) |
Nov 08, 2010 | 46.33 | 46.66 | 45.97 | 46.60 | 1,525,586 | +0.02(+0.03%) |
Nov 05, 2010 | 45.78 | 46.94 | 45.64 | 46.58 | 1,985,569 | +0.88(+1.93%) |
Nov 04, 2010 | 44.53 | 45.76 | 44.38 | 45.70 | 3,026,572 | +1.61(+3.66%) |
Nov 03, 2010 | 44.31 | 44.41 | 43.50 | 44.09 | 2,109,583 | -0.16(-0.37%) |
Nov 02, 2010 | 43.96 | 44.56 | 43.93 | 44.25 | 3,100,296 | +0.51(+1.16%) |
Nov 01, 2010 | 43.45 | 44.15 | 43.32 | 43.75 | 2,808,864 | +0.39(+0.91%) |
Oct 29, 2010 | 42.16 | 43.35 | 42.09 | 43.35 | 2,423,395 | +1.23(+2.91%) |
Oct 28, 2010 | 42.41 | 42.67 | 41.59 | 42.13 | 1,807,620 | -0.07(-0.17%) |
Oct 27, 2010 | 42.49 | 42.76 | 41.71 | 42.20 | 2,407,088 | +0.07(+0.17%) |
Oct 25, 2010 | 41.72 | 42.36 | 41.71 | 42.13 | 1,711,726 | +0.83(+2.02%) |
Oct 22, 2010 | 41.37 | 41.62 | 41.06 | 41.29 | 1,223,855 | -0.05(-0.12%) |
Oct 21, 2010 | 41.03 | 42.09 | 40.85 | 41.34 | 2,213,960 | +0.56(+1.38%) |
Oct 20, 2010 | 40.42 | 41.01 | 40.39 | 40.78 | 1,639,842 | +0.37(+0.91%) |
Oct 19, 2010 | 40.89 | 41.10 | 40.23 | 40.41 | 3,194,863 | -0.99(-2.39%) |
Oct 18, 2010 | 41.17 | 41.58 | 41.05 | 41.40 | 1,879,058 | +0.06(+0.14%) |
Oct 15, 2010 | 40.91 | 41.38 | 40.51 | 41.34 | 2,555,719 | +0.90(+2.22%) |
Oct 14, 2010 | 40.76 | 40.79 | 40.06 | 40.44 | 2,424,201 | -0.38(-0.92%) |
Oct 13, 2010 | 41.12 | 41.36 | 40.50 | 40.82 | 2,282,370 | +0.06(+0.14%) |
Oct 12, 2010 | 40.09 | 41.05 | 39.81 | 40.76 | 2,787,277 | +0.47(+1.16%) |
Oct 11, 2010 | 39.78 | 40.58 | 39.78 | 40.29 | 1,665,502 | +0.61(+1.55%) |
Oct 08, 2010 | 39.68 | 40.12 | 39.16 | 39.68 | 2,293,018 | +0.59(+1.51%) |
Oct 07, 2010 | 39.10 | 39.45 | 38.57 | 39.09 | 2,199,939 | +0.27(+0.70%) |
Oct 06, 2010 | 38.99 | 39.14 | 38.54 | 38.82 | 1,533,517 | -0.23(-0.59%) |
Oct 05, 2010 | 38.43 | 39.26 | 38.22 | 39.05 | 2,450,533 | +1.06(+2.78%) |
Oct 04, 2010 | 38.26 | 38.36 | 37.56 | 38.00 | 2,533,333 | -0.43(-1.11%) |
Oct 01, 2010 | 38.42 | 39.03 | 38.02 | 38.42 | 1,827,784 | -0.02(-0.05%) |
Sep 30, 2010 | 38.43 | 38.61 | 37.85 | 38.44 | 4,399 | +0.23(+0.61%) |
Sep 29, 2010 | 38.45 | 38.45 | 38.04 | 38.21 | 2,004,007 | -0.33(-0.85%) |
Sep 28, 2010 | 37.66 | 38.58 | 37.07 | 38.54 | 3,439,884 | +1.02(+2.73%) |
Sep 27, 2010 | 37.32 | 37.73 | 37.08 | 37.51 | 1,998,957 | +0.29(+0.77%) |
Sep 24, 2010 | 37.13 | 37.34 | 36.98 | 37.23 | 3,047,624 | +0.67(+1.84%) |
Sep 23, 2010 | 36.56 | 36.87 | 35.34 | 36.56 | 4,986,351 | -0.71(-1.91%) |
Sep 22, 2010 | 37.10 | 37.55 | 36.92 | 37.27 | 2,511,114 | -0.01(-0.02%) |
Sep 21, 2010 | 37.82 | 37.85 | 36.81 | 37.28 | 3,599,190 | -0.50(-1.32%) |
Sep 20, 2010 | 36.91 | 37.90 | 36.78 | 37.77 | 2,983,268 | +0.98(+2.67%) |
Sep 17, 2010 | 36.79 | 36.86 | 36.19 | 36.79 | 2,655,022 | +1.11(+3.12%) |
Sep 15, 2010 | 35.41 | 35.71 | 35.22 | 35.68 | 1,628,804 | +0.06(+0.16%) |
Sep 14, 2010 | 35.39 | 36.23 | 35.22 | 35.62 | 2,192,621 | +0.20(+0.57%) |
Sep 13, 2010 | 34.97 | 35.49 | 34.95 | 35.42 | 2,904,306 | +0.85(+2.47%) |
Sep 10, 2010 | 34.31 | 34.70 | 34.27 | 34.57 | 1,898,966 | +0.28(+0.83%) |
Sep 09, 2010 | 35.05 | 35.05 | 34.09 | 34.28 | 2,088,470 | -0.28(-0.82%) |
Sep 08, 2010 | 34.25 | 34.74 | 34.18 | 34.57 | 2,360,126 | +0.34(+1.00%) |
Sep 07, 2010 | 34.70 | 34.79 | 34.15 | 34.22 | 164 | -0.59(-1.68%) |
Sep 03, 2010 | 34.60 | 35.09 | 34.24 | 34.81 | 2,946,382 | +0.61(+1.78%) |
Sep 02, 2010 | 33.64 | 34.25 | 33.59 | 34.20 | 489 | +0.75(+2.24%) |