Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.10 | 22.57 | 21.76 | 21.94 | 3,072,801 | -0.03(-0.14%) |
Aug 30, 2011 | 21.39 | 22.19 | 21.29 | 21.97 | 4,512,464 | +0.35(+1.62%) |
Aug 29, 2011 | 20.88 | 21.67 | 20.70 | 21.62 | 3,041,717 | +0.98(+4.75%) |
Aug 26, 2011 | 19.93 | 20.84 | 19.73 | 20.64 | 3,598,966 | +0.63(+3.15%) |
Aug 25, 2011 | 20.74 | 20.75 | 19.98 | 20.01 | 3,435,268 | -0.65(-3.15%) |
Aug 24, 2011 | 20.76 | 20.87 | 20.06 | 20.66 | 3,107,229 | -0.16(-0.77%) |
Aug 23, 2011 | 20.09 | 20.83 | 19.97 | 20.82 | 3,748,461 | +0.85(+4.26%) |
Aug 22, 2011 | 20.67 | 20.89 | 19.90 | 19.97 | 4,250,462 | -0.31(-1.53%) |
Aug 19, 2011 | 20.52 | 21.27 | 20.20 | 20.28 | 4,061,977 | -0.53(-2.55%) |
Aug 18, 2011 | 21.80 | 21.96 | 20.65 | 20.81 | 5,199,479 | -1.81(-8.00%) |
Aug 17, 2011 | 22.84 | 23.08 | 22.44 | 22.62 | 3,136,640 | -0.23(-1.01%) |
Aug 16, 2011 | 23.03 | 23.12 | 22.53 | 22.85 | 3,747,381 | -0.40(-1.72%) |
Aug 15, 2011 | 22.69 | 23.35 | 22.69 | 23.25 | 3,571,909 | +0.70(+3.10%) |
Aug 12, 2011 | 22.39 | 22.61 | 22.03 | 22.55 | 4,471,108 | +0.26(+1.17%) |
Aug 11, 2011 | 21.41 | 22.55 | 21.27 | 22.29 | 6,644,638 | +1.05(+4.94%) |
Aug 10, 2011 | 21.42 | 21.90 | 21.01 | 21.24 | 6,842,826 | -0.65(-2.97%) |
Aug 09, 2011 | 21.93 | 22.09 | 20.70 | 21.89 | 11,358,656 | +0.80(+3.79%) |
Aug 08, 2011 | 21.76 | 22.46 | 20.80 | 21.09 | 8,371,006 | -1.50(-6.64%) |
Aug 05, 2011 | 23.16 | 23.48 | 21.75 | 22.59 | 9,202,902 | -0.29(-1.27%) |
Aug 04, 2011 | 23.34 | 23.61 | 22.85 | 22.88 | 8,102,704 | -0.74(-3.13%) |
Aug 03, 2011 | 23.00 | 23.69 | 22.65 | 23.62 | 5,014,804 | +0.59(+2.56%) |
Aug 02, 2011 | 23.50 | 23.79 | 22.93 | 23.03 | 6,645,060 | -0.73(-3.09%) |
Aug 01, 2011 | 24.53 | 24.79 | 23.53 | 23.77 | 6,649,246 | -0.45(-1.88%) |
Jul 29, 2011 | 23.69 | 24.60 | 23.66 | 24.22 | 8,560,050 | +0.38(+1.59%) |
Jul 28, 2011 | 24.52 | 25.14 | 23.64 | 23.84 | 27,881,440 | -5.64(-19.13%) |
Jul 27, 2011 | 30.33 | 30.51 | 29.29 | 29.48 | 9,274,534 | -1.21(-3.94%) |
Jul 26, 2011 | 30.52 | 31.07 | 30.41 | 30.69 | 3,849,133 | +0.28(+0.92%) |
Jul 25, 2011 | 30.04 | 30.47 | 29.90 | 30.41 | 3,392,333 | +0.04(+0.13%) |
Jul 22, 2011 | 30.07 | 30.57 | 29.31 | 30.37 | 4,521,602 | +0.96(+3.26%) |
Jul 21, 2011 | 29.32 | 29.59 | 28.97 | 29.41 | 2,697,676 | +0.05(+0.17%) |
Jul 20, 2011 | 29.25 | 29.46 | 28.96 | 29.36 | 2,971,386 | +0.12(+0.41%) |
Jul 19, 2011 | 29.37 | 29.57 | 29.12 | 29.24 | 2,872,648 | +0.18(+0.62%) |
Jul 18, 2011 | 29.72 | 29.72 | 28.92 | 29.06 | 4,055,860 | -0.79(-2.65%) |
Jul 15, 2011 | 29.92 | 30.09 | 29.46 | 29.85 | 3,527,875 | +0.23(+0.78%) |
Jul 14, 2011 | 30.86 | 30.93 | 29.52 | 29.62 | 6,301,713 | -1.33(-4.30%) |
Jul 13, 2011 | 31.23 | 31.54 | 30.90 | 30.95 | 2,971,642 | +0.01(+0.03%) |
Jul 12, 2011 | 30.84 | 31.19 | 30.52 | 30.94 | 3,549,920 | +0.13(+0.42%) |
Jul 11, 2011 | 31.25 | 31.49 | 30.59 | 30.81 | 3,516,436 | -0.85(-2.68%) |
Jul 08, 2011 | 31.36 | 31.91 | 31.19 | 31.66 | 3,727,672 | +0.12(+0.38%) |
Jul 07, 2011 | 31.81 | 31.92 | 31.49 | 31.54 | 3,311,169 | +0.11(+0.35%) |
Jul 06, 2011 | 31.07 | 31.84 | 31.05 | 31.43 | 3,464,312 | +0.25(+0.80%) |
Jul 05, 2011 | 31.35 | 31.49 | 30.95 | 31.18 | 2,764,060 | -0.31(-0.98%) |
Jul 01, 2011 | 31.37 | 31.65 | 30.98 | 31.49 | 5,017,857 | +0.02(+0.06%) |
Jun 30, 2011 | 30.94 | 31.52 | 30.87 | 31.47 | 5,188,626 | +0.67(+2.18%) |
Jun 29, 2011 | 30.22 | 30.88 | 30.20 | 30.80 | 4,805,503 | +0.70(+2.31%) |
Jun 28, 2011 | 29.56 | 30.11 | 29.53 | 30.11 | 3,267,472 | +0.61(+2.05%) |
Jun 27, 2011 | 29.45 | 29.74 | 29.04 | 29.50 | 2,152,266 | +0.25(+0.85%) |
Jun 24, 2011 | 29.79 | 29.88 | 29.06 | 29.25 | 3,052,759 | -0.59(-1.98%) |
Jun 23, 2011 | 29.42 | 29.86 | 28.98 | 29.84 | 5,091,387 | -0.02(-0.07%) |
Jun 22, 2011 | 29.99 | 30.21 | 29.65 | 29.86 | 2,997,692 | -0.20(-0.67%) |
Jun 21, 2011 | 29.32 | 30.12 | 29.20 | 30.06 | 4,120,185 | +0.82(+2.80%) |
Jun 20, 2011 | 29.19 | 29.55 | 29.12 | 29.24 | 3,826,568 | -0.25(-0.85%) |
Jun 17, 2011 | 29.81 | 29.84 | 29.12 | 29.49 | 5,464,211 | +0.02(+0.07%) |
Jun 16, 2011 | 29.00 | 29.69 | 28.92 | 29.47 | 5,737,069 | +0.48(+1.66%) |
Jun 15, 2011 | 29.16 | 29.37 | 28.69 | 28.99 | 5,687,539 | -0.55(-1.87%) |
Jun 14, 2011 | 29.64 | 30.00 | 29.43 | 29.54 | 4,864,043 | +0.15(+0.51%) |
Jun 13, 2011 | 29.67 | 29.74 | 29.06 | 29.39 | 3,827,277 | -0.06(-0.20%) |
Jun 10, 2011 | 29.99 | 30.02 | 29.25 | 29.45 | 6,321,951 | -0.59(-1.96%) |
Jun 09, 2011 | 30.25 | 30.48 | 29.90 | 30.04 | 5,900,714 | -0.22(-0.73%) |
Jun 08, 2011 | 31.18 | 31.22 | 29.84 | 30.26 | 8,710,266 | -1.11(-3.54%) |
Jun 07, 2011 | 31.97 | 32.20 | 31.30 | 31.37 | 5,644,728 | -0.47(-1.48%) |
Jun 06, 2011 | 32.61 | 32.95 | 31.65 | 31.84 | 5,456,457 | -0.99(-3.02%) |
Jun 03, 2011 | 33.08 | 33.61 | 32.72 | 32.83 | 3,857,836 | -0.11(-0.33%) |
May 24, 2011 | 33.55 | 33.87 | 32.89 | 32.94 | 4,929,351 | -0.36(-1.08%) |
May 23, 2011 | 33.67 | 33.73 | 33.26 | 33.30 | 5,798,903 | -0.90(-2.63%) |
May 20, 2011 | 33.25 | 35.32 | 33.24 | 34.20 | 12,945,106 | +1.55(+4.73%) |
May 19, 2011 | 32.62 | 32.80 | 32.30 | 32.66 | 2,956,968 | +0.18(+0.54%) |
May 18, 2011 | 32.35 | 32.65 | 32.20 | 32.48 | 3,547,086 | +0.08(+0.25%) |
May 17, 2011 | 32.66 | 32.67 | 31.58 | 32.40 | 8,358,168 | -0.55(-1.67%) |
May 16, 2011 | 33.86 | 33.92 | 32.87 | 32.95 | 4,514,727 | -1.00(-2.95%) |
May 13, 2011 | 34.21 | 34.57 | 33.95 | 33.95 | 3,304,104 | -0.20(-0.59%) |
May 12, 2011 | 34.00 | 35.05 | 33.79 | 34.15 | 7,807,203 | +0.01(+0.03%) |
May 11, 2011 | 34.71 | 34.82 | 33.92 | 34.14 | 4,745,200 | -0.77(-2.21%) |
May 10, 2011 | 34.75 | 35.04 | 34.33 | 34.91 | 3,675,199 | +0.32(+0.93%) |
May 09, 2011 | 34.72 | 34.76 | 34.14 | 34.59 | 3,311,242 | -0.03(-0.09%) |
May 06, 2011 | 35.51 | 35.62 | 34.44 | 34.62 | 5,784,097 | -0.55(-1.56%) |
May 05, 2011 | 33.95 | 35.83 | 33.90 | 35.17 | 12,112,216 | +0.82(+2.39%) |
May 04, 2011 | 33.38 | 34.35 | 32.64 | 34.35 | 11,223,727 | +0.89(+2.66%) |
May 03, 2011 | 34.12 | 34.31 | 33.42 | 33.46 | 7,125,089 | -0.77(-2.25%) |
May 02, 2011 | 34.20 | 34.75 | 34.06 | 34.23 | 6,246,189 | -0.20(-0.58%) |
Apr 29, 2011 | 34.90 | 34.96 | 34.18 | 34.43 | 9,754,721 | -0.51(-1.46%) |
Apr 28, 2011 | 35.20 | 35.51 | 34.46 | 34.94 | 28,764,538 | -6.04(-14.74%) |
Apr 27, 2011 | 40.71 | 41.19 | 40.22 | 40.98 | 7,724,737 | +0.62(+1.54%) |
Apr 26, 2011 | 40.78 | 41.25 | 40.21 | 40.36 | 5,273,437 | -0.32(-0.79%) |
Apr 25, 2011 | 40.18 | 40.80 | 40.05 | 40.68 | 5,438,685 | +0.70(+1.75%) |
Apr 21, 2011 | 40.22 | 40.56 | 39.61 | 39.98 | 6,346,015 | +0.04(+0.10%) |
Apr 20, 2011 | 40.26 | 40.34 | 39.64 | 39.94 | 4,976,591 | +0.32(+0.81%) |
Apr 19, 2011 | 39.75 | 40.68 | 38.90 | 39.62 | 6,872,262 | -0.11(-0.28%) |
Apr 18, 2011 | 37.65 | 39.97 | 37.50 | 39.73 | 10,648,770 | +1.64(+4.31%) |
Apr 15, 2011 | 37.44 | 38.12 | 36.86 | 38.09 | 5,573,745 | +0.71(+1.90%) |
Apr 14, 2011 | 37.44 | 37.47 | 36.83 | 37.38 | 4,156,793 | -0.16(-0.43%) |
Apr 13, 2011 | 37.29 | 37.73 | 37.25 | 37.54 | 4,421,632 | +0.56(+1.51%) |
Apr 12, 2011 | 36.68 | 37.07 | 36.45 | 36.98 | 3,786,952 | +0.52(+1.43%) |
Apr 11, 2011 | 37.24 | 37.55 | 36.17 | 36.46 | 3,860,648 | -0.89(-2.38%) |
Apr 08, 2011 | 37.75 | 37.93 | 37.15 | 37.35 | 3,013,900 | -0.02(-0.05%) |
Apr 07, 2011 | 37.15 | 37.53 | 36.91 | 37.37 | 2,609,581 | +0.13(+0.35%) |
Apr 06, 2011 | 37.37 | 37.67 | 36.70 | 37.24 | 2,828,892 | +0.17(+0.46%) |
Apr 05, 2011 | 37.54 | 37.60 | 36.95 | 37.07 | 3,859,531 | -0.63(-1.67%) |
Apr 04, 2011 | 37.72 | 38.09 | 37.46 | 37.70 | 2,266,853 | +0.10(+0.27%) |
Apr 01, 2011 | 38.15 | 38.45 | 37.39 | 37.60 | 3,492,166 | -0.40(-1.05%) |
Mar 31, 2011 | 38.04 | 38.27 | 37.50 | 38.00 | 2,347,558 | -0.10(-0.26%) |
Mar 30, 2011 | 38.36 | 38.44 | 37.84 | 38.10 | 2,328,698 | +0.15(+0.40%) |
Mar 29, 2011 | 37.62 | 38.17 | 37.25 | 37.95 | 3,184,436 | +0.44(+1.17%) |
Mar 28, 2011 | 38.60 | 38.65 | 37.51 | 37.51 | 3,336,895 | -0.94(-2.44%) |
Mar 25, 2011 | 38.66 | 39.30 | 38.25 | 38.45 | 6,459,946 | +0.69(+1.83%) |
Mar 24, 2011 | 37.05 | 37.88 | 36.90 | 37.76 | 4,837,993 | +1.09(+2.97%) |
Mar 23, 2011 | 36.83 | 37.00 | 36.29 | 36.67 | 3,589,411 | +0.11(+0.30%) |
Mar 22, 2011 | 36.96 | 37.16 | 36.50 | 36.56 | 4,960,065 | +0.18(+0.49%) |
Mar 21, 2011 | 36.44 | 36.76 | 36.20 | 36.38 | 3,776,726 | +0.19(+0.53%) |
Mar 18, 2011 | 36.94 | 37.08 | 35.57 | 36.19 | 7,993,903 | -0.28(-0.77%) |
Mar 17, 2011 | 36.13 | 36.98 | 35.86 | 36.47 | 7,971,764 | +1.51(+4.32%) |
Mar 16, 2011 | 35.67 | 36.24 | 34.85 | 34.96 | 5,117,600 | -0.78(-2.18%) |
Mar 15, 2011 | 34.89 | 36.11 | 34.60 | 35.74 | 6,209,345 | -0.32(-0.89%) |
Mar 14, 2011 | 36.02 | 36.60 | 35.89 | 36.06 | 3,208,576 | -0.14(-0.39%) |
Mar 11, 2011 | 36.03 | 36.40 | 35.75 | 36.20 | 4,302,241 | -0.21(-0.58%) |
Mar 10, 2011 | 36.12 | 36.75 | 35.52 | 36.41 | 4,694,360 | -0.16(-0.44%) |
Mar 09, 2011 | 36.39 | 36.96 | 36.10 | 36.57 | 3,942,977 | +0.06(+0.16%) |
Mar 08, 2011 | 36.54 | 37.12 | 36.27 | 36.51 | 5,148,718 | -0.03(-0.08%) |
Mar 07, 2011 | 37.69 | 37.74 | 36.06 | 36.54 | 6,868,531 | -0.83(-2.22%) |
Mar 04, 2011 | 37.85 | 38.00 | 37.16 | 37.37 | 5,066,469 | -0.41(-1.09%) |
Mar 03, 2011 | 38.53 | 39.06 | 37.70 | 37.78 | 7,044,958 | -0.33(-0.87%) |
Mar 02, 2011 | 37.35 | 38.35 | 37.18 | 38.11 | 6,887,418 | +0.75(+2.01%) |
Mar 01, 2011 | 38.00 | 38.28 | 36.86 | 37.36 | 12,449,845 | -0.17(-0.45%) |
Feb 28, 2011 | 39.79 | 40.10 | 37.17 | 37.53 | 15,007,677 | -1.95(-4.94%) |
Feb 25, 2011 | 40.21 | 40.70 | 39.40 | 39.48 | 6,493,142 | -0.18(-0.45%) |
Feb 24, 2011 | 39.87 | 40.56 | 39.17 | 39.66 | 6,606,235 | -0.33(-0.83%) |
Feb 23, 2011 | 40.10 | 40.66 | 39.12 | 39.99 | 7,340,587 | -0.23(-0.57%) |
Feb 22, 2011 | 40.90 | 41.41 | 40.07 | 40.22 | 6,672,769 | -1.35(-3.25%) |
Feb 18, 2011 | 42.71 | 42.79 | 41.49 | 41.57 | 7,044,806 | -1.10(-2.58%) |
Feb 17, 2011 | 42.50 | 43.10 | 42.36 | 42.67 | 4,110,819 | -0.12(-0.28%) |
Feb 16, 2011 | 43.25 | 43.58 | 42.62 | 42.79 | 6,936,005 | -0.16(-0.37%) |
Feb 15, 2011 | 42.29 | 43.11 | 42.00 | 42.95 | 8,805,324 | +0.85(+2.02%) |
Feb 14, 2011 | 41.78 | 42.25 | 41.45 | 42.10 | 9,760,825 | +0.67(+1.62%) |
Feb 11, 2011 | 41.61 | 41.84 | 40.98 | 41.43 | 13,464,837 | +0.68(+1.67%) |
Feb 10, 2011 | 41.69 | 42.08 | 39.90 | 40.75 | 42,306,368 | -7.24(-15.09%) |
Feb 09, 2011 | 48.00 | 49.38 | 47.83 | 47.99 | 8,408,289 | -0.11(-0.23%) |
Feb 08, 2011 | 47.43 | 48.38 | 47.43 | 48.10 | 3,400,221 | +0.71(+1.50%) |
Feb 07, 2011 | 48.25 | 48.39 | 47.16 | 47.39 | 5,094,327 | -0.49(-1.02%) |
Feb 04, 2011 | 48.12 | 48.64 | 47.66 | 47.88 | 4,124,794 | -0.23(-0.48%) |
Feb 03, 2011 | 47.89 | 48.74 | 47.75 | 48.11 | 2,100,163 | +0.05(+0.10%) |
Feb 02, 2011 | 48.97 | 49.12 | 47.80 | 48.06 | 3,153,129 | -1.01(-2.06%) |
Feb 01, 2011 | 48.64 | 49.60 | 48.56 | 49.07 | 3,375,655 | +0.75(+1.55%) |
Jan 31, 2011 | 47.90 | 48.58 | 47.02 | 48.32 | 4,495,139 | +0.57(+1.19%) |
Jan 28, 2011 | 48.45 | 49.49 | 47.32 | 47.75 | 4,488,388 | -0.24(-0.50%) |
Jan 27, 2011 | 48.15 | 49.08 | 47.88 | 47.99 | 2,677,289 | -0.03(-0.06%) |
Jan 26, 2011 | 47.87 | 48.37 | 47.56 | 48.02 | 2,702,715 | +0.20(+0.42%) |
Jan 25, 2011 | 49.06 | 49.06 | 47.25 | 47.82 | 3,775,366 | -1.61(-3.26%) |
Jan 24, 2011 | 48.83 | 49.56 | 47.72 | 49.43 | 3,827,192 | +0.50(+1.02%) |
Jan 21, 2011 | 50.66 | 51.08 | 48.79 | 48.93 | 3,797,166 | -1.41(-2.80%) |
Jan 20, 2011 | 49.91 | 50.44 | 48.88 | 50.34 | 5,464,506 | -1.17(-2.27%) |
Jan 19, 2011 | 51.97 | 52.63 | 51.09 | 51.51 | 3,022,846 | -0.73(-1.40%) |
Jan 18, 2011 | 51.56 | 52.72 | 51.31 | 52.24 | 4,113,984 | +0.49(+0.95%) |
Jan 14, 2011 | 50.34 | 52.05 | 50.30 | 51.75 | 5,312,830 | +1.37(+2.72%) |
Jan 13, 2011 | 49.25 | 51.08 | 49.20 | 50.38 | 5,018,431 | +1.12(+2.27%) |
Jan 12, 2011 | 49.29 | 49.41 | 48.50 | 49.26 | 3,365,933 | +0.51(+1.05%) |
Jan 11, 2011 | 49.46 | 49.59 | 48.33 | 48.75 | 2,938,525 | -0.04(-0.08%) |
Jan 10, 2011 | 48.41 | 49.10 | 47.39 | 48.79 | 3,174,272 | +0.10(+0.21%) |
Jan 07, 2011 | 48.56 | 48.92 | 47.81 | 48.69 | 2,754,069 | +0.24(+0.50%) |
Jan 06, 2011 | 48.96 | 49.33 | 48.30 | 48.45 | 2,396,542 | -0.40(-0.82%) |
Jan 05, 2011 | 47.07 | 49.34 | 46.69 | 48.85 | 6,109,141 | +1.71(+3.63%) |
Jan 04, 2011 | 48.45 | 48.73 | 46.80 | 47.14 | 4,083,708 | -1.12(-2.32%) |
Jan 03, 2011 | 47.61 | 49.15 | 47.58 | 48.26 | 3,595,594 | +1.21(+2.57%) |
Dec 31, 2010 | 47.56 | 47.68 | 46.92 | 47.05 | 2,238,960 | -0.63(-1.32%) |
Dec 30, 2010 | 47.86 | 48.20 | 47.65 | 47.68 | 1,766,967 | -0.24(-0.50%) |
Dec 29, 2010 | 47.84 | 48.25 | 47.71 | 47.92 | 1,099,427 | +0.16(+0.34%) |
Dec 28, 2010 | 48.20 | 48.47 | 47.62 | 47.76 | 1,258,899 | -0.43(-0.89%) |
Dec 27, 2010 | 47.83 | 48.52 | 47.28 | 48.19 | 2,024,947 | +0.09(+0.19%) |
Dec 23, 2010 | 48.80 | 48.80 | 47.76 | 48.10 | 3,558,256 | -0.69(-1.41%) |
Dec 22, 2010 | 50.20 | 50.27 | 48.72 | 48.79 | 3,234,787 | -1.60(-3.18%) |
Dec 21, 2010 | 49.69 | 50.39 | 49.25 | 50.39 | 2,803,179 | +1.22(+2.48%) |
Dec 20, 2010 | 50.49 | 50.69 | 48.16 | 49.17 | 5,623,217 | -1.70(-3.34%) |
Dec 17, 2010 | 50.11 | 50.87 | 49.65 | 50.87 | 6,731,266 | +0.87(+1.74%) |
Dec 16, 2010 | 49.11 | 50.27 | 48.69 | 50.00 | 4,307,282 | +0.86(+1.75%) |
Dec 15, 2010 | 49.26 | 50.25 | 48.69 | 49.14 | 3,480,154 | -0.35(-0.71%) |
Dec 14, 2010 | 50.87 | 50.88 | 49.25 | 49.49 | 3,683,071 | -1.19(-2.35%) |
Dec 13, 2010 | 51.84 | 52.05 | 50.51 | 50.68 | 3,618,242 | -0.65(-1.27%) |
Dec 10, 2010 | 52.53 | 52.58 | 50.62 | 51.33 | 5,626,790 | -1.17(-2.23%) |
Dec 09, 2010 | 53.40 | 53.75 | 51.43 | 52.50 | 5,904,801 | -1.60(-2.96%) |
Dec 08, 2010 | 54.28 | 54.65 | 53.40 | 54.10 | 2,578,300 | -0.02(-0.04%) |
Dec 07, 2010 | 53.95 | 54.30 | 53.11 | 54.12 | 5,469,815 | +1.21(+2.29%) |
Dec 06, 2010 | 53.30 | 53.49 | 52.41 | 52.91 | 2,370,255 | -0.05(-0.09%) |
Dec 03, 2010 | 52.11 | 53.14 | 52.08 | 52.96 | 2,793,530 | +0.51(+0.97%) |
Dec 02, 2010 | 53.34 | 53.75 | 52.35 | 52.45 | 4,186,555 | -0.91(-1.71%) |
Dec 01, 2010 | 53.06 | 53.67 | 53.06 | 53.36 | 3,984,099 | +1.17(+2.24%) |
Nov 30, 2010 | 50.94 | 52.36 | 50.59 | 52.19 | 5,057,104 | +0.34(+0.66%) |
Nov 29, 2010 | 52.75 | 53.30 | 51.38 | 51.85 | 4,346,697 | +0.32(+0.62%) |
Nov 26, 2010 | 50.53 | 51.88 | 50.31 | 51.53 | 1,807,217 | +0.47(+0.92%) |
Nov 24, 2010 | 49.36 | 51.06 | 51.06 | 51.06 | 3,041,695 | +2.18(+4.46%) |
Nov 23, 2010 | 49.51 | 49.69 | 48.36 | 48.88 | 2,412,950 | -1.07(-2.14%) |
Nov 22, 2010 | 49.25 | 50.03 | 48.93 | 49.95 | 2,578,278 | +0.42(+0.85%) |
Nov 19, 2010 | 48.86 | 49.62 | 48.63 | 49.53 | 3,369,832 | +0.77(+1.58%) |
Nov 18, 2010 | 48.54 | 49.16 | 48.35 | 48.76 | 3,503,314 | +1.08(+2.27%) |
Nov 17, 2010 | 47.05 | 48.69 | 47.01 | 47.68 | 4,601,911 | +1.05(+2.25%) |
Nov 16, 2010 | 46.94 | 48.19 | 46.39 | 46.63 | 4,873,829 | -0.58(-1.23%) |
Nov 15, 2010 | 48.48 | 48.48 | 46.10 | 47.21 | 9,326,828 | -2.56(-5.14%) |
Nov 12, 2010 | 49.98 | 50.74 | 49.32 | 49.77 | 2,840,198 | -0.67(-1.33%) |
Nov 11, 2010 | 49.76 | 51.46 | 48.88 | 50.44 | 6,736,164 | -1.41(-2.72%) |
Nov 10, 2010 | 51.37 | 52.13 | 51.00 | 51.85 | 3,570,990 | +0.29(+0.56%) |
Nov 09, 2010 | 51.94 | 52.63 | 50.82 | 51.56 | 15,998,726 | -2.58(-4.77%) |
Nov 08, 2010 | 53.15 | 54.39 | 53.04 | 54.14 | 2,725,387 | +0.86(+1.61%) |
Nov 05, 2010 | 53.93 | 54.00 | 52.70 | 53.28 | 2,619,324 | -0.35(-0.65%) |
Nov 04, 2010 | 53.15 | 54.10 | 53.07 | 53.63 | 4,187,459 | +1.12(+2.13%) |
Nov 03, 2010 | 52.02 | 52.51 | 51.48 | 52.51 | 2,602,506 | +0.72(+1.39%) |
Nov 02, 2010 | 51.33 | 52.45 | 51.05 | 51.79 | 3,665,709 | +0.99(+1.95%) |
Nov 01, 2010 | 51.69 | 52.24 | 50.25 | 50.80 | 4,552,002 | -0.87(-1.68%) |
Oct 29, 2010 | 50.85 | 52.25 | 50.60 | 51.67 | 3,494,204 | +0.56(+1.10%) |
Oct 28, 2010 | 52.76 | 53.64 | 50.97 | 51.11 | 11,321,990 | +0.72(+1.43%) |
Oct 27, 2010 | 49.75 | 50.99 | 49.26 | 50.39 | 10,039,437 | +1.71(+3.51%) |
Oct 25, 2010 | 47.83 | 49.37 | 47.81 | 48.68 | 4,543,822 | +1.07(+2.25%) |
Oct 22, 2010 | 47.10 | 47.80 | 46.10 | 47.61 | 3,536,576 | +1.00(+2.15%) |
Oct 21, 2010 | 46.17 | 47.45 | 46.05 | 46.61 | 4,317,352 | +0.95(+2.08%) |
Oct 20, 2010 | 45.60 | 46.10 | 45.19 | 45.66 | 2,075,293 | +0.12(+0.26%) |
Oct 19, 2010 | 45.00 | 45.75 | 44.21 | 45.54 | 3,682,261 | -0.40(-0.87%) |
Oct 18, 2010 | 47.09 | 47.20 | 45.53 | 45.94 | 3,974,458 | -1.15(-2.44%) |
Oct 15, 2010 | 46.79 | 47.65 | 46.50 | 47.09 | 5,187,328 | +1.03(+2.24%) |
Oct 14, 2010 | 45.76 | 47.10 | 45.31 | 46.06 | 5,428,157 | +0.13(+0.28%) |
Oct 13, 2010 | 46.58 | 47.08 | 45.83 | 45.93 | 5,438,034 | +0.07(+0.15%) |
Oct 12, 2010 | 43.99 | 46.10 | 43.65 | 45.86 | 6,231,599 | +1.68(+3.80%) |
Oct 11, 2010 | 46.20 | 46.25 | 44.08 | 44.18 | 4,559,645 | -1.75(-3.81%) |
Oct 08, 2010 | 45.26 | 46.32 | 44.89 | 45.93 | 5,626,829 | +0.89(+1.98%) |
Oct 07, 2010 | 44.66 | 45.40 | 42.91 | 45.04 | 8,598,475 | +0.79(+1.79%) |
Oct 06, 2010 | 47.30 | 47.30 | 43.61 | 44.25 | 11,351,859 | -3.66(-7.64%) |
Oct 05, 2010 | 47.78 | 48.41 | 47.27 | 47.91 | 4,898,689 | +0.52(+1.10%) |
Oct 04, 2010 | 49.16 | 49.16 | 46.51 | 47.39 | 8,152,245 | -1.94(-3.93%) |
Oct 01, 2010 | 50.52 | 50.57 | 48.82 | 49.33 | 3,740,220 | -0.85(-1.69%) |
Sep 30, 2010 | 51.16 | 51.20 | 49.33 | 50.18 | 3,428,516 | -0.39(-0.77%) |
Sep 29, 2010 | 50.94 | 51.14 | 50.22 | 50.57 | 2,189,058 | -0.41(-0.80%) |
Sep 28, 2010 | 51.40 | 52.20 | 50.57 | 50.98 | 4,066,575 | -0.17(-0.33%) |
Sep 27, 2010 | 50.86 | 51.69 | 50.55 | 51.15 | 2,517,433 | +0.27(+0.53%) |
Sep 24, 2010 | 51.46 | 51.69 | 50.72 | 50.88 | 4,437,396 | +0.29(+0.57%) |
Sep 23, 2010 | 50.86 | 51.91 | 50.30 | 50.59 | 6,577,351 | +0.59(+1.18%) |
Sep 22, 2010 | 52.24 | 52.35 | 49.81 | 50.00 | 4,848,909 | -2.41(-4.60%) |
Sep 21, 2010 | 53.03 | 53.05 | 52.10 | 52.41 | 2,550,976 | -0.29(-0.55%) |
Sep 20, 2010 | 52.21 | 53.06 | 52.19 | 52.70 | 2,642,326 | +0.32(+0.61%) |
Sep 17, 2010 | 52.72 | 52.80 | 51.60 | 52.38 | 3,160,486 | +0.84(+1.63%) |
Sep 15, 2010 | 50.49 | 51.72 | 50.26 | 51.54 | 2,403,487 | +0.84(+1.67%) |
Sep 14, 2010 | 50.56 | 51.75 | 50.56 | 50.70 | 2,682,728 | -0.15(-0.29%) |
Sep 13, 2010 | 50.24 | 51.25 | 50.12 | 50.84 | 2,753,956 | +1.34(+2.71%) |
Sep 10, 2010 | 49.98 | 50.18 | 49.11 | 49.50 | 3,803,688 | -0.62(-1.24%) |
Sep 09, 2010 | 51.00 | 51.29 | 50.00 | 50.12 | 2,688,438 | -0.39(-0.77%) |
Sep 08, 2010 | 50.85 | 51.41 | 50.12 | 50.51 | 4,083,943 | +0.01(+0.02%) |
Sep 07, 2010 | 49.80 | 51.06 | 49.50 | 50.50 | 3,747,186 | +0.54(+1.08%) |
Sep 03, 2010 | 50.69 | 51.00 | 49.60 | 49.96 | 3,523,544 | -0.13(-0.26%) |
Sep 02, 2010 | 47.98 | 50.52 | 47.81 | 50.09 | 6,607,180 | +2.45(+5.13%) |