Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.00 | 42.03 | 39.52 | 40.35 | 9,382,989 | -0.27(-0.65%) |
Sep 29, 2011 | 42.61 | 42.62 | 39.39 | 40.62 | 9,253,460 | -1.16(-2.79%) |
Sep 28, 2011 | 43.35 | 43.52 | 41.73 | 41.78 | 6,954,970 | -1.45(-3.34%) |
Sep 27, 2011 | 43.54 | 44.47 | 43.00 | 43.23 | 7,692,485 | +0.36(+0.84%) |
Sep 26, 2011 | 42.20 | 42.95 | 41.21 | 42.87 | 9,537,918 | +0.67(+1.59%) |
Sep 23, 2011 | 41.14 | 42.50 | 40.95 | 42.20 | 6,957,121 | +0.78(+1.88%) |
Sep 22, 2011 | 41.10 | 41.80 | 40.56 | 41.42 | 10,497,259 | -1.25(-2.93%) |
Sep 21, 2011 | 42.87 | 44.07 | 42.50 | 42.67 | 9,910,991 | +0.02(+0.05%) |
Sep 20, 2011 | 43.88 | 44.22 | 42.40 | 42.65 | 8,090,992 | -1.02(-2.34%) |
Sep 19, 2011 | 42.12 | 44.04 | 41.81 | 43.67 | 9,642,310 | +0.89(+2.08%) |
Sep 16, 2011 | 43.24 | 43.34 | 42.35 | 42.78 | 8,529,766 | -0.30(-0.70%) |
Sep 15, 2011 | 42.92 | 43.47 | 42.33 | 43.08 | 11,765,728 | +0.42(+0.98%) |
Sep 14, 2011 | 41.22 | 43.40 | 41.14 | 42.66 | 18,544,858 | +1.71(+4.18%) |
Sep 13, 2011 | 40.02 | 41.03 | 39.90 | 40.95 | 10,956,871 | +0.93(+2.32%) |
Sep 12, 2011 | 38.10 | 40.19 | 38.10 | 40.02 | 11,129,450 | +1.29(+3.33%) |
Sep 09, 2011 | 38.24 | 40.45 | 38.20 | 38.73 | 14,449,016 | +0.21(+0.55%) |
Sep 08, 2011 | 37.91 | 40.28 | 37.73 | 38.52 | 13,773,600 | +0.89(+2.35%) |
Sep 07, 2011 | 36.21 | 37.80 | 36.20 | 37.63 | 7,965,979 | +2.06(+5.81%) |
Sep 06, 2011 | 33.59 | 35.81 | 33.39 | 35.57 | 9,020,164 | +0.63(+1.80%) |
Sep 02, 2011 | 35.39 | 36.00 | 34.63 | 34.94 | 6,290,539 | -1.33(-3.67%) |
Sep 01, 2011 | 36.63 | 37.99 | 36.22 | 36.27 | 8,334,263 | -0.38(-1.04%) |
Aug 31, 2011 | 37.56 | 37.76 | 36.33 | 36.65 | 7,575,216 | -0.44(-1.19%) |
Aug 30, 2011 | 37.17 | 37.58 | 36.41 | 37.09 | 8,108,543 | -0.30(-0.80%) |
Aug 29, 2011 | 35.50 | 37.51 | 35.50 | 37.39 | 8,735,019 | +2.59(+7.44%) |
Aug 26, 2011 | 33.58 | 35.35 | 32.60 | 34.80 | 11,596,194 | +0.91(+2.69%) |
Aug 25, 2011 | 35.10 | 35.68 | 33.75 | 33.89 | 6,515,738 | -1.03(-2.95%) |
Aug 24, 2011 | 34.43 | 35.43 | 33.96 | 34.92 | 7,760,954 | +0.57(+1.66%) |
Aug 23, 2011 | 32.65 | 34.40 | 32.34 | 34.35 | 7,212,494 | +1.98(+6.12%) |
Aug 22, 2011 | 33.31 | 33.51 | 32.24 | 32.37 | 7,756,571 | -0.13(-0.40%) |
Aug 19, 2011 | 32.87 | 34.05 | 32.45 | 32.50 | 8,365,635 | -1.14(-3.39%) |
Aug 18, 2011 | 35.04 | 35.17 | 33.32 | 33.64 | 11,694,475 | -2.62(-7.23%) |
Aug 17, 2011 | 37.01 | 37.60 | 35.90 | 36.26 | 7,795,492 | -0.77(-2.08%) |
Aug 16, 2011 | 38.18 | 38.49 | 36.51 | 37.03 | 8,260,610 | -1.17(-3.06%) |
Aug 15, 2011 | 38.19 | 38.57 | 37.60 | 38.20 | 7,477,659 | +0.11(+0.29%) |
Aug 12, 2011 | 38.96 | 39.11 | 37.58 | 38.09 | 7,385,774 | -0.21(-0.55%) |
Aug 11, 2011 | 36.71 | 38.87 | 36.37 | 38.30 | 10,963,053 | +1.79(+4.90%) |
Aug 10, 2011 | 37.14 | 38.24 | 35.83 | 36.51 | 12,638,674 | -1.42(-3.74%) |
Aug 09, 2011 | 37.44 | 37.96 | 35.46 | 37.93 | 10,732,893 | +1.87(+5.19%) |
Aug 08, 2011 | 37.47 | 38.53 | 35.38 | 36.06 | 12,414,826 | -3.26(-8.29%) |
Aug 05, 2011 | 40.36 | 40.90 | 37.79 | 39.32 | 13,575,576 | -0.31(-0.78%) |
Aug 04, 2011 | 41.99 | 42.42 | 39.62 | 39.63 | 10,138,111 | -2.91(-6.84%) |
Aug 03, 2011 | 40.97 | 42.68 | 40.06 | 42.54 | 10,686,525 | +1.87(+4.60%) |
Aug 02, 2011 | 41.60 | 42.15 | 40.62 | 40.67 | 7,257,734 | -1.43(-3.41%) |
Aug 01, 2011 | 43.14 | 43.55 | 41.50 | 42.10 | 7,222,956 | -0.43(-1.00%) |
Jul 29, 2011 | 41.69 | 43.85 | 41.59 | 42.53 | 7,960,975 | +0.27(+0.64%) |
Jul 28, 2011 | 42.25 | 42.88 | 41.70 | 42.26 | 6,570,156 | +0.26(+0.62%) |
Jul 27, 2011 | 43.50 | 43.53 | 41.98 | 42.00 | 8,969,279 | -1.85(-4.22%) |
Jul 26, 2011 | 43.91 | 44.64 | 43.73 | 43.85 | 7,146,322 | -0.03(-0.07%) |
Jul 25, 2011 | 45.12 | 45.25 | 43.76 | 43.88 | 8,958,922 | -1.69(-3.71%) |
Jul 22, 2011 | 45.69 | 46.47 | 43.91 | 45.57 | 17,549,096 | +4.00(+9.62%) |
Jul 21, 2011 | 41.14 | 41.88 | 40.44 | 41.57 | 10,851,799 | +0.10(+0.24%) |
Jul 20, 2011 | 42.29 | 42.37 | 41.18 | 41.47 | 6,809,876 | -0.51(-1.21%) |
Jul 19, 2011 | 40.89 | 42.25 | 40.89 | 41.98 | 6,008,502 | +1.48(+3.65%) |
Jul 18, 2011 | 41.21 | 41.43 | 39.90 | 40.50 | 5,915,033 | -1.12(-2.69%) |
Jul 15, 2011 | 41.50 | 41.76 | 40.84 | 41.62 | 5,087,454 | +0.46(+1.12%) |
Jul 14, 2011 | 42.08 | 42.75 | 41.00 | 41.16 | 5,669,501 | -0.72(-1.72%) |
Jul 13, 2011 | 41.53 | 42.73 | 41.17 | 41.88 | 6,344,978 | +0.70(+1.70%) |
Jul 12, 2011 | 41.60 | 41.73 | 40.52 | 41.18 | 5,595,505 | -0.59(-1.41%) |
Jul 11, 2011 | 42.55 | 42.80 | 41.30 | 41.77 | 5,791,782 | -1.27(-2.95%) |
Jul 08, 2011 | 42.96 | 43.44 | 42.71 | 43.04 | 4,192,816 | -0.58(-1.33%) |
Jul 07, 2011 | 43.45 | 43.92 | 43.01 | 43.62 | 5,030,215 | +0.61(+1.42%) |
Jul 06, 2011 | 43.25 | 43.50 | 42.45 | 43.01 | 5,446,283 | -0.44(-1.01%) |
Jul 05, 2011 | 43.60 | 43.99 | 43.22 | 43.45 | 6,817,551 | +0.65(+1.52%) |
Jul 01, 2011 | 41.55 | 42.92 | 41.51 | 42.80 | 5,753,266 | +1.30(+3.13%) |
Jun 30, 2011 | 40.56 | 41.65 | 40.56 | 41.50 | 5,737,055 | +1.01(+2.49%) |
Jun 29, 2011 | 40.85 | 40.96 | 40.11 | 40.49 | 5,415,983 | -0.28(-0.69%) |
Jun 28, 2011 | 40.37 | 40.80 | 40.00 | 40.77 | 7,249,598 | +0.41(+1.02%) |
Jun 27, 2011 | 39.04 | 40.73 | 38.99 | 40.36 | 10,407,475 | +1.42(+3.65%) |
Jun 24, 2011 | 42.53 | 42.59 | 38.79 | 38.94 | 21,068,344 | -3.94(-9.19%) |
Jun 23, 2011 | 41.98 | 43.10 | 41.57 | 42.88 | 6,837,038 | +0.34(+0.80%) |
Jun 22, 2011 | 42.81 | 43.15 | 42.46 | 42.54 | 3,788,458 | -0.32(-0.75%) |
Jun 21, 2011 | 42.03 | 43.35 | 41.75 | 42.86 | 6,378,970 | +1.07(+2.56%) |
Jun 20, 2011 | 41.73 | 41.97 | 40.69 | 41.79 | 6,657,546 | +0.85(+2.08%) |
Jun 17, 2011 | 42.87 | 42.93 | 40.67 | 40.94 | 8,515,271 | -1.30(-3.08%) |
Jun 16, 2011 | 42.25 | 43.38 | 41.96 | 42.24 | 7,307,293 | +0.06(+0.14%) |
Jun 15, 2011 | 42.82 | 43.78 | 42.16 | 42.18 | 6,792,333 | -1.02(-2.36%) |
Jun 14, 2011 | 43.00 | 43.69 | 42.83 | 43.20 | 6,403,633 | +0.75(+1.77%) |
Jun 13, 2011 | 42.56 | 42.76 | 41.99 | 42.45 | 6,332,810 | -0.08(-0.19%) |
Jun 10, 2011 | 42.57 | 43.04 | 41.60 | 42.53 | 7,253,782 | +0.00(+0.00%) |
Jun 09, 2011 | 42.75 | 42.94 | 42.32 | 42.53 | 4,811,870 | -0.11(-0.26%) |
Jun 08, 2011 | 42.84 | 43.13 | 42.27 | 42.64 | 6,353,413 | -0.41(-0.95%) |
Jun 07, 2011 | 43.88 | 44.20 | 43.03 | 43.05 | 4,404,248 | -0.19(-0.44%) |
Jun 06, 2011 | 44.07 | 44.31 | 43.00 | 43.24 | 5,287,356 | -1.02(-2.30%) |
Jun 03, 2011 | 44.62 | 44.99 | 44.15 | 44.26 | 4,409,028 | -0.81(-1.80%) |
May 24, 2011 | 45.67 | 46.00 | 44.91 | 45.07 | 4,243,465 | -0.55(-1.21%) |
May 23, 2011 | 45.32 | 45.96 | 45.00 | 45.62 | 5,158,294 | -0.84(-1.81%) |
May 20, 2011 | 46.52 | 47.25 | 46.39 | 46.46 | 5,769,092 | -0.02(-0.04%) |
May 19, 2011 | 46.56 | 46.67 | 45.48 | 46.48 | 5,358,658 | +0.03(+0.06%) |
May 18, 2011 | 46.28 | 46.64 | 45.44 | 46.45 | 7,886,480 | +0.11(+0.24%) |
May 17, 2011 | 47.45 | 47.54 | 45.92 | 46.34 | 11,418,000 | -1.61(-3.36%) |
May 16, 2011 | 47.47 | 49.73 | 47.38 | 47.95 | 11,947,024 | +1.46(+3.14%) |
May 13, 2011 | 47.45 | 47.46 | 46.44 | 46.49 | 4,213,691 | -0.88(-1.86%) |
May 12, 2011 | 47.25 | 47.58 | 46.83 | 47.37 | 4,228,051 | -0.09(-0.19%) |
May 11, 2011 | 47.83 | 48.65 | 46.99 | 47.46 | 6,505,304 | -0.42(-0.88%) |
May 10, 2011 | 47.56 | 48.10 | 47.30 | 47.88 | 4,124,938 | +0.59(+1.25%) |
May 09, 2011 | 47.71 | 47.81 | 46.75 | 47.29 | 3,355,923 | +0.14(+0.30%) |
May 06, 2011 | 47.98 | 48.36 | 46.91 | 47.15 | 4,305,624 | -0.19(-0.40%) |
May 05, 2011 | 46.93 | 48.04 | 46.78 | 47.34 | 5,570,270 | +0.11(+0.23%) |
May 04, 2011 | 47.57 | 47.84 | 46.34 | 47.23 | 6,907,872 | -0.20(-0.42%) |
May 03, 2011 | 48.39 | 48.76 | 47.25 | 47.43 | 5,796,927 | -1.26(-2.59%) |
May 02, 2011 | 48.63 | 49.87 | 48.55 | 48.69 | 4,533,722 | -0.64(-1.30%) |
Apr 29, 2011 | 49.57 | 49.64 | 48.64 | 49.33 | 4,851,677 | -0.06(-0.12%) |
Apr 28, 2011 | 50.35 | 50.46 | 49.16 | 49.39 | 4,925,900 | -1.18(-2.33%) |
Apr 27, 2011 | 50.60 | 51.15 | 50.09 | 50.57 | 5,525,001 | +0.21(+0.42%) |
Apr 26, 2011 | 49.84 | 51.00 | 49.57 | 50.36 | 6,150,387 | +0.58(+1.17%) |
Apr 25, 2011 | 50.80 | 50.83 | 47.64 | 49.78 | 10,677,312 | +0.79(+1.61%) |
Apr 21, 2011 | 49.00 | 49.62 | 48.52 | 48.99 | 11,046,334 | +0.54(+1.11%) |
Apr 20, 2011 | 47.60 | 48.56 | 47.50 | 48.45 | 6,163,416 | +1.56(+3.33%) |
Apr 19, 2011 | 46.35 | 47.00 | 45.98 | 46.89 | 3,704,992 | +0.58(+1.25%) |
Apr 18, 2011 | 46.13 | 46.42 | 45.10 | 46.31 | 4,795,575 | -0.47(-1.01%) |
Apr 15, 2011 | 46.59 | 46.99 | 46.02 | 46.78 | 4,072,614 | +0.10(+0.22%) |
Apr 14, 2011 | 45.98 | 46.81 | 45.52 | 46.68 | 4,228,543 | +0.26(+0.56%) |
Apr 13, 2011 | 46.53 | 46.98 | 46.01 | 46.42 | 4,087,320 | +0.41(+0.89%) |
Apr 12, 2011 | 45.92 | 46.37 | 45.32 | 46.01 | 5,234,869 | -0.42(-0.90%) |
Apr 11, 2011 | 46.87 | 47.15 | 46.17 | 46.43 | 4,357,679 | -0.34(-0.73%) |
Apr 08, 2011 | 48.51 | 48.69 | 46.54 | 46.77 | 6,062,788 | -1.29(-2.68%) |
Apr 07, 2011 | 47.60 | 48.49 | 47.05 | 48.06 | 6,403,228 | +0.51(+1.07%) |
Apr 06, 2011 | 48.35 | 48.74 | 46.82 | 47.55 | 6,665,120 | -0.09(-0.19%) |
Apr 05, 2011 | 47.39 | 48.34 | 46.62 | 47.64 | 7,362,398 | +1.04(+2.23%) |
Apr 04, 2011 | 45.88 | 46.85 | 45.71 | 46.60 | 6,091,424 | +1.09(+2.40%) |
Apr 01, 2011 | 46.49 | 46.65 | 45.19 | 45.51 | 5,643,164 | -0.58(-1.26%) |
Mar 31, 2011 | 45.46 | 46.43 | 45.41 | 46.09 | 5,548,209 | +0.68(+1.50%) |
Mar 30, 2011 | 45.33 | 46.25 | 44.63 | 45.41 | 7,135,070 | -0.45(-0.98%) |
Mar 29, 2011 | 45.29 | 45.88 | 44.95 | 45.86 | 4,528,875 | +0.57(+1.26%) |
Mar 28, 2011 | 45.29 | 46.10 | 45.12 | 45.29 | 6,470,698 | +0.28(+0.62%) |
Mar 25, 2011 | 45.03 | 45.38 | 44.62 | 45.01 | 5,928,969 | +0.32(+0.72%) |
Mar 24, 2011 | 44.56 | 45.41 | 44.32 | 44.69 | 9,060,434 | +1.23(+2.83%) |
Mar 23, 2011 | 43.29 | 43.63 | 42.83 | 43.46 | 5,310,784 | -0.03(-0.07%) |
Mar 22, 2011 | 44.12 | 44.24 | 43.10 | 43.49 | 5,357,076 | -0.65(-1.47%) |
Mar 21, 2011 | 43.98 | 44.44 | 43.56 | 44.14 | 9,646,962 | +0.83(+1.92%) |
Mar 18, 2011 | 44.03 | 44.10 | 42.84 | 43.31 | 8,148,594 | +0.27(+0.63%) |
Mar 17, 2011 | 42.89 | 43.70 | 42.30 | 43.04 | 9,525,468 | +0.95(+2.26%) |
Mar 16, 2011 | 43.30 | 43.70 | 41.10 | 42.09 | 15,308,954 | -1.63(-3.73%) |
Mar 15, 2011 | 43.33 | 44.05 | 42.25 | 43.72 | 11,996,919 | -1.10(-2.45%) |
Mar 14, 2011 | 45.29 | 46.52 | 44.00 | 44.82 | 11,928,637 | -0.25(-0.55%) |
Mar 11, 2011 | 43.53 | 45.73 | 43.53 | 45.07 | 7,896,589 | +0.14(+0.31%) |
Mar 10, 2011 | 45.36 | 45.67 | 44.43 | 44.93 | 8,614,634 | -1.21(-2.62%) |
Mar 09, 2011 | 46.59 | 46.69 | 45.62 | 46.14 | 7,128,765 | -0.77(-1.64%) |
Mar 08, 2011 | 46.85 | 47.68 | 46.00 | 46.91 | 4,903,249 | +0.03(+0.06%) |
Mar 07, 2011 | 47.85 | 48.33 | 45.85 | 46.88 | 10,348,532 | -0.81(-1.70%) |
Mar 04, 2011 | 48.22 | 48.37 | 47.21 | 47.69 | 5,243,762 | -0.53(-1.10%) |
Mar 03, 2011 | 48.45 | 48.95 | 48.18 | 48.22 | 4,950,885 | +0.59(+1.24%) |
Mar 02, 2011 | 47.52 | 49.26 | 47.41 | 47.63 | 7,719,604 | -0.14(-0.29%) |
Mar 01, 2011 | 49.47 | 49.50 | 47.55 | 47.77 | 8,297,174 | -1.83(-3.69%) |
Feb 28, 2011 | 50.64 | 50.89 | 49.00 | 49.60 | 5,782,134 | -0.58(-1.16%) |
Feb 25, 2011 | 49.64 | 50.53 | 48.93 | 50.18 | 7,406,039 | +1.16(+2.37%) |
Feb 24, 2011 | 48.21 | 49.71 | 47.53 | 49.02 | 9,281,132 | +0.88(+1.83%) |
Feb 23, 2011 | 49.20 | 49.31 | 47.02 | 48.14 | 8,380,621 | -0.71(-1.45%) |
Feb 22, 2011 | 50.50 | 50.89 | 48.48 | 48.85 | 7,288,875 | -2.53(-4.92%) |
Feb 18, 2011 | 51.66 | 51.74 | 50.97 | 51.38 | 4,154,777 | -0.36(-0.70%) |
Feb 17, 2011 | 51.22 | 52.16 | 51.10 | 51.74 | 4,490,561 | +0.38(+0.74%) |
Feb 16, 2011 | 51.50 | 51.77 | 50.53 | 51.36 | 5,351,528 | +0.14(+0.27%) |
Feb 15, 2011 | 52.68 | 53.25 | 50.97 | 51.22 | 9,350,256 | -1.45(-2.75%) |
Feb 14, 2011 | 51.25 | 53.30 | 51.25 | 52.67 | 9,347,155 | +1.66(+3.25%) |
Feb 11, 2011 | 50.50 | 51.23 | 50.19 | 51.01 | 4,132,011 | +0.20(+0.39%) |
Feb 10, 2011 | 49.56 | 50.90 | 49.35 | 50.81 | 6,343,087 | +0.69(+1.37%) |
Feb 09, 2011 | 49.61 | 50.72 | 49.36 | 50.12 | 6,691,922 | +0.33(+0.65%) |
Feb 08, 2011 | 48.68 | 50.15 | 48.26 | 49.80 | 12,439,943 | +2.00(+4.18%) |
Feb 07, 2011 | 48.26 | 48.63 | 47.52 | 47.80 | 5,445,136 | -0.23(-0.48%) |
Feb 04, 2011 | 47.46 | 48.14 | 47.01 | 48.03 | 8,203,444 | +0.44(+0.91%) |
Feb 03, 2011 | 48.58 | 49.04 | 47.55 | 47.59 | 9,801,829 | -0.38(-0.78%) |
Feb 02, 2011 | 46.44 | 48.20 | 46.26 | 47.97 | 11,556,128 | +1.48(+3.18%) |
Feb 01, 2011 | 46.07 | 47.30 | 46.00 | 46.49 | 12,848,370 | +1.12(+2.47%) |
Jan 31, 2011 | 47.00 | 47.05 | 44.83 | 45.37 | 16,532,534 | -1.43(-3.06%) |
Jan 28, 2011 | 51.38 | 51.48 | 46.16 | 46.80 | 25,876,016 | -4.52(-8.81%) |
Jan 27, 2011 | 50.40 | 51.83 | 50.40 | 51.32 | 10,151,789 | +1.35(+2.70%) |
Jan 26, 2011 | 48.90 | 50.04 | 47.97 | 49.97 | 9,043,383 | +1.42(+2.92%) |
Jan 25, 2011 | 50.32 | 50.42 | 48.15 | 48.55 | 11,679,020 | -2.13(-4.20%) |
Jan 24, 2011 | 50.07 | 50.83 | 48.96 | 50.68 | 7,119,050 | +0.71(+1.42%) |
Jan 21, 2011 | 50.33 | 51.06 | 49.81 | 49.97 | 8,239,296 | +0.02(+0.04%) |
Jan 20, 2011 | 51.38 | 51.45 | 49.02 | 49.95 | 8,803,700 | -1.55(-3.01%) |
Jan 19, 2011 | 53.60 | 53.60 | 51.31 | 51.50 | 7,295,915 | -1.56(-2.94%) |
Jan 18, 2011 | 52.64 | 53.06 | 51.81 | 53.06 | 5,183,964 | +0.29(+0.55%) |
Jan 14, 2011 | 51.18 | 52.80 | 51.10 | 52.77 | 4,618,316 | +1.37(+2.67%) |
Jan 13, 2011 | 51.97 | 52.20 | 51.02 | 51.40 | 4,916,220 | -0.47(-0.91%) |
Jan 12, 2011 | 51.96 | 52.29 | 51.23 | 51.87 | 6,655,062 | -0.33(-0.63%) |
Jan 11, 2011 | 53.47 | 53.60 | 51.77 | 52.20 | 6,099,412 | -1.04(-1.95%) |
Jan 10, 2011 | 52.42 | 53.35 | 52.26 | 53.24 | 4,957,343 | +0.87(+1.66%) |
Jan 07, 2011 | 52.64 | 53.41 | 51.66 | 52.37 | 5,114,419 | -0.36(-0.68%) |
Jan 06, 2011 | 52.52 | 53.22 | 52.31 | 52.73 | 6,243,386 | +0.48(+0.92%) |
Jan 05, 2011 | 50.77 | 52.58 | 50.70 | 52.25 | 6,661,912 | +1.44(+2.83%) |
Jan 04, 2011 | 51.50 | 51.97 | 49.77 | 50.81 | 6,746,610 | -0.43(-0.84%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.60 | 51.24 | 5,149,189 | +1.38(+2.77%) |
Dec 31, 2010 | 50.29 | 50.42 | 49.45 | 49.86 | 2,636,069 | -0.50(-0.99%) |
Dec 30, 2010 | 49.87 | 50.75 | 49.69 | 50.36 | 2,943,476 | +0.58(+1.17%) |
Dec 29, 2010 | 50.25 | 50.32 | 49.56 | 49.78 | 3,440,734 | -0.37(-0.74%) |
Dec 28, 2010 | 51.13 | 51.35 | 50.15 | 50.15 | 3,295,839 | -0.70(-1.38%) |
Dec 27, 2010 | 50.43 | 51.22 | 49.75 | 50.85 | 2,997,969 | +0.44(+0.87%) |
Dec 23, 2010 | 50.37 | 50.61 | 49.91 | 50.41 | 3,602,442 | -0.60(-1.18%) |
Dec 22, 2010 | 51.94 | 52.31 | 50.71 | 51.01 | 6,571,039 | -0.63(-1.22%) |
Dec 21, 2010 | 50.01 | 51.75 | 49.89 | 51.64 | 8,735,968 | +2.43(+4.94%) |
Dec 20, 2010 | 48.98 | 49.83 | 48.64 | 49.21 | 6,190,452 | +0.34(+0.70%) |
Dec 17, 2010 | 48.55 | 49.20 | 48.44 | 48.87 | 6,311,272 | +0.18(+0.37%) |
Dec 16, 2010 | 48.33 | 49.40 | 48.20 | 48.69 | 6,972,995 | +0.51(+1.06%) |
Dec 15, 2010 | 49.29 | 49.64 | 48.04 | 48.18 | 8,399,501 | -1.20(-2.43%) |
Dec 14, 2010 | 49.80 | 50.40 | 48.77 | 49.38 | 7,411,088 | -0.49(-0.98%) |
Dec 13, 2010 | 50.26 | 50.97 | 49.83 | 49.87 | 9,945,140 | +0.27(+0.54%) |
Dec 10, 2010 | 47.64 | 50.06 | 47.60 | 49.60 | 13,700,333 | +1.96(+4.11%) |
Dec 09, 2010 | 48.15 | 48.20 | 46.46 | 47.64 | 7,562,758 | -0.25(-0.52%) |
Dec 08, 2010 | 47.78 | 48.48 | 47.15 | 47.89 | 6,019,300 | +0.14(+0.29%) |
Dec 07, 2010 | 48.66 | 48.74 | 47.69 | 47.75 | 7,076,479 | +0.03(+0.06%) |
Dec 06, 2010 | 47.79 | 48.15 | 46.91 | 47.72 | 8,973,268 | -0.59(-1.22%) |
Dec 03, 2010 | 47.77 | 48.99 | 47.76 | 48.31 | 7,596,269 | +0.31(+0.65%) |
Dec 02, 2010 | 47.16 | 48.24 | 47.01 | 48.00 | 9,089,482 | +1.10(+2.35%) |
Dec 01, 2010 | 45.47 | 47.02 | 45.44 | 46.90 | 11,999,637 | +2.30(+5.16%) |
Nov 30, 2010 | 44.56 | 45.50 | 44.32 | 44.60 | 10,428,614 | -0.62(-1.37%) |
Nov 29, 2010 | 44.71 | 45.69 | 44.47 | 45.22 | 8,776,440 | +0.27(+0.60%) |
Nov 26, 2010 | 44.50 | 45.25 | 44.13 | 44.95 | 4,513,371 | -0.06(-0.13%) |
Nov 24, 2010 | 43.33 | 45.01 | 45.01 | 45.01 | 14,393,815 | +2.05(+4.77%) |
Nov 23, 2010 | 42.05 | 43.36 | 42.04 | 42.96 | 13,108,482 | +0.39(+0.92%) |
Nov 22, 2010 | 41.13 | 42.83 | 41.05 | 42.57 | 14,650,713 | +2.59(+6.48%) |
Nov 19, 2010 | 38.50 | 40.15 | 38.50 | 39.98 | 9,271,629 | +1.49(+3.87%) |
Nov 18, 2010 | 38.63 | 39.13 | 38.35 | 38.49 | 5,813,730 | +0.56(+1.48%) |
Nov 17, 2010 | 38.21 | 38.78 | 37.79 | 37.93 | 5,256,996 | -0.29(-0.76%) |
Nov 16, 2010 | 38.86 | 38.98 | 37.67 | 38.22 | 7,989,799 | -0.95(-2.43%) |
Nov 15, 2010 | 40.04 | 40.23 | 39.11 | 39.17 | 5,653,163 | -0.40(-1.01%) |
Nov 12, 2010 | 40.15 | 40.75 | 39.26 | 39.57 | 7,249,838 | -0.85(-2.10%) |
Nov 11, 2010 | 39.39 | 40.80 | 39.17 | 40.42 | 7,771,543 | +0.14(+0.35%) |
Nov 10, 2010 | 39.93 | 40.53 | 39.22 | 40.28 | 9,280,266 | +0.40(+1.00%) |
Nov 09, 2010 | 41.42 | 41.48 | 39.58 | 39.88 | 8,486,253 | -1.49(-3.60%) |
Nov 08, 2010 | 41.21 | 41.95 | 41.20 | 41.37 | 7,290,471 | +0.06(+0.15%) |
Nov 05, 2010 | 40.65 | 42.44 | 40.50 | 41.31 | 12,895,135 | +0.96(+2.38%) |
Nov 04, 2010 | 38.60 | 40.56 | 38.41 | 40.35 | 16,287,476 | +2.25(+5.91%) |
Nov 03, 2010 | 37.40 | 38.18 | 37.28 | 38.10 | 7,103,305 | +0.66(+1.76%) |
Nov 02, 2010 | 37.71 | 37.75 | 37.22 | 37.44 | 6,573,773 | +0.08(+0.21%) |
Nov 01, 2010 | 37.85 | 37.88 | 36.77 | 37.36 | 8,525,228 | -0.27(-0.72%) |
Oct 29, 2010 | 38.21 | 38.79 | 37.56 | 37.63 | 9,172,191 | -0.42(-1.10%) |
Oct 28, 2010 | 38.25 | 38.62 | 37.84 | 38.05 | 10,316,317 | +0.18(+0.48%) |
Oct 27, 2010 | 37.29 | 38.10 | 36.90 | 37.87 | 10,808,711 | +0.46(+1.23%) |
Oct 25, 2010 | 37.21 | 37.98 | 37.07 | 37.41 | 9,253,168 | +0.42(+1.14%) |
Oct 22, 2010 | 38.70 | 38.73 | 36.96 | 36.99 | 23,695,864 | -0.13(-0.35%) |
Oct 21, 2010 | 38.55 | 38.55 | 36.77 | 37.12 | 21,011,836 | -1.19(-3.11%) |
Oct 20, 2010 | 38.38 | 39.33 | 37.21 | 38.31 | 19,573,156 | +0.18(+0.47%) |
Oct 19, 2010 | 38.21 | 39.70 | 37.41 | 38.13 | 13,920,979 | -0.78(-2.00%) |
Oct 18, 2010 | 39.60 | 40.37 | 38.73 | 38.91 | 9,889,836 | -0.30(-0.77%) |
Oct 15, 2010 | 38.97 | 39.33 | 38.39 | 39.21 | 8,602,740 | +0.51(+1.32%) |
Oct 14, 2010 | 39.60 | 39.80 | 38.20 | 38.70 | 12,284,863 | -1.24(-3.10%) |
Oct 13, 2010 | 40.59 | 40.78 | 39.54 | 39.94 | 9,718,316 | -0.13(-0.32%) |
Oct 12, 2010 | 39.13 | 40.33 | 39.04 | 40.07 | 8,065,074 | +0.63(+1.60%) |
Oct 11, 2010 | 39.52 | 40.00 | 39.11 | 39.44 | 6,896,398 | -0.08(-0.20%) |
Oct 08, 2010 | 37.65 | 39.66 | 37.25 | 39.52 | 12,161,630 | +2.27(+6.09%) |
Oct 07, 2010 | 37.67 | 37.93 | 37.00 | 37.25 | 6,117,525 | -0.07(-0.19%) |
Oct 06, 2010 | 37.83 | 38.65 | 36.86 | 37.32 | 9,121,591 | -0.32(-0.85%) |
Oct 05, 2010 | 36.93 | 37.84 | 36.51 | 37.64 | 8,896,417 | +1.36(+3.75%) |
Oct 04, 2010 | 37.00 | 37.14 | 35.94 | 36.28 | 7,268,570 | -0.75(-2.03%) |