Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.07 | 27.25 | 25.98 | 25.98 | 2,618,802 | -1.53(-5.56%) |
Sep 29, 2011 | 27.87 | 28.49 | 26.56 | 27.51 | 2,827,182 | +0.19(+0.70%) |
Sep 28, 2011 | 29.10 | 29.80 | 27.30 | 27.32 | 3,939,388 | -1.81(-6.21%) |
Sep 27, 2011 | 29.50 | 30.12 | 28.94 | 29.13 | 2,290,511 | +0.33(+1.15%) |
Sep 26, 2011 | 28.84 | 29.25 | 27.55 | 28.80 | 3,665,376 | +0.46(+1.62%) |
Sep 23, 2011 | 28.88 | 29.33 | 28.04 | 28.34 | 5,068,369 | -0.69(-2.38%) |
Sep 22, 2011 | 30.79 | 31.09 | 28.55 | 29.03 | 4,742,716 | -2.81(-8.83%) |
Sep 21, 2011 | 32.85 | 34.11 | 31.80 | 31.84 | 2,715,633 | -0.99(-3.02%) |
Sep 20, 2011 | 33.25 | 33.51 | 32.70 | 32.83 | 2,927,008 | -0.32(-0.97%) |
Sep 19, 2011 | 33.40 | 33.82 | 32.13 | 33.15 | 3,582,929 | -0.77(-2.27%) |
Sep 16, 2011 | 33.18 | 33.98 | 32.65 | 33.92 | 3,783,325 | +1.09(+3.32%) |
Sep 15, 2011 | 32.52 | 34.42 | 32.42 | 32.83 | 5,391,412 | -0.81(-2.41%) |
Sep 14, 2011 | 32.50 | 34.23 | 31.97 | 33.64 | 3,414,171 | +1.46(+4.54%) |
Sep 13, 2011 | 31.99 | 32.64 | 31.70 | 32.18 | 3,309,297 | +0.19(+0.59%) |
Sep 12, 2011 | 30.17 | 32.13 | 30.15 | 31.99 | 4,569,302 | +0.65(+2.07%) |
Sep 09, 2011 | 31.80 | 32.58 | 31.14 | 31.34 | 3,119,525 | -0.72(-2.25%) |
Sep 08, 2011 | 32.19 | 33.38 | 31.67 | 32.06 | 3,492,415 | -0.14(-0.43%) |
Sep 07, 2011 | 30.83 | 32.27 | 30.54 | 32.20 | 2,596,041 | +2.05(+6.80%) |
Sep 06, 2011 | 29.35 | 30.29 | 29.01 | 30.15 | 2,177,357 | -0.08(-0.26%) |
Sep 02, 2011 | 30.14 | 31.10 | 29.91 | 30.23 | 2,634,453 | -0.69(-2.23%) |
Sep 01, 2011 | 32.40 | 32.59 | 30.87 | 30.92 | 2,867,034 | -1.51(-4.66%) |
Aug 31, 2011 | 32.00 | 33.04 | 31.86 | 32.43 | 4,452,508 | +0.75(+2.37%) |
Aug 30, 2011 | 31.30 | 32.33 | 30.96 | 31.68 | 2,986,713 | +0.21(+0.67%) |
Aug 29, 2011 | 30.09 | 31.50 | 30.09 | 31.47 | 2,484,403 | +1.85(+6.25%) |
Aug 26, 2011 | 28.28 | 29.77 | 28.00 | 29.62 | 3,063,838 | +1.15(+4.04%) |
Aug 25, 2011 | 29.69 | 29.97 | 28.45 | 28.47 | 3,104,717 | -1.01(-3.43%) |
Aug 24, 2011 | 30.27 | 30.66 | 28.73 | 29.48 | 3,957,846 | -0.93(-3.06%) |
Aug 23, 2011 | 28.51 | 30.70 | 28.49 | 30.41 | 5,649,987 | +2.09(+7.38%) |
Aug 22, 2011 | 31.08 | 31.22 | 27.77 | 28.32 | 9,834,466 | -1.73(-5.76%) |
Aug 19, 2011 | 30.94 | 32.36 | 29.93 | 30.05 | 5,676,800 | -1.20(-3.84%) |
Aug 18, 2011 | 31.86 | 32.69 | 30.02 | 31.25 | 10,338,018 | -3.49(-10.05%) |
Aug 17, 2011 | 36.06 | 36.14 | 33.85 | 34.74 | 4,543,739 | -1.46(-4.03%) |
Aug 16, 2011 | 36.64 | 36.64 | 35.27 | 36.20 | 4,143,179 | -0.91(-2.45%) |
Aug 15, 2011 | 36.86 | 37.30 | 36.09 | 37.11 | 3,478,972 | +0.35(+0.95%) |
Aug 12, 2011 | 36.77 | 37.20 | 35.77 | 36.76 | 3,574,096 | +0.60(+1.66%) |
Aug 11, 2011 | 34.51 | 37.18 | 34.47 | 36.16 | 8,473,975 | +2.08(+6.10%) |
Aug 10, 2011 | 32.90 | 36.00 | 31.74 | 34.08 | 18,001,440 | +4.59(+15.56%) |
Aug 09, 2011 | 28.23 | 29.51 | 26.67 | 29.49 | 8,422,834 | +2.84(+10.66%) |
Aug 08, 2011 | 27.57 | 28.66 | 26.60 | 26.65 | 7,104,668 | -2.33(-8.04%) |
Aug 05, 2011 | 30.79 | 31.19 | 28.04 | 28.98 | 6,028,480 | -1.49(-4.89%) |
Aug 04, 2011 | 32.32 | 32.60 | 30.45 | 30.47 | 4,099,506 | -2.54(-7.69%) |
Aug 03, 2011 | 32.62 | 33.08 | 31.59 | 33.01 | 3,006,783 | +0.37(+1.13%) |
Aug 02, 2011 | 32.51 | 34.20 | 32.23 | 32.64 | 4,568,268 | -0.38(-1.15%) |
Aug 01, 2011 | 33.63 | 33.72 | 32.15 | 33.02 | 2,569,452 | +0.17(+0.52%) |
Jul 29, 2011 | 32.06 | 33.75 | 31.72 | 32.85 | 3,806,502 | +0.26(+0.80%) |
Jul 28, 2011 | 31.14 | 34.44 | 30.70 | 32.59 | 7,008,682 | +1.53(+4.93%) |
Jul 27, 2011 | 32.43 | 32.44 | 31.00 | 31.06 | 2,384,561 | -1.54(-4.72%) |
Jul 26, 2011 | 32.76 | 33.12 | 32.46 | 32.60 | 1,460,262 | -0.25(-0.76%) |
Jul 25, 2011 | 33.23 | 33.43 | 32.75 | 32.85 | 2,147,828 | -0.98(-2.90%) |
Jul 22, 2011 | 33.23 | 33.88 | 32.48 | 33.83 | 3,014,582 | +1.08(+3.30%) |
Jul 21, 2011 | 32.11 | 33.00 | 31.92 | 32.75 | 3,279,855 | +0.61(+1.90%) |
Jul 20, 2011 | 31.14 | 32.25 | 30.66 | 32.14 | 3,398,089 | +0.98(+3.15%) |
Jul 19, 2011 | 30.50 | 31.24 | 30.46 | 31.16 | 2,634,720 | +0.93(+3.08%) |
Jul 18, 2011 | 30.88 | 31.18 | 30.17 | 30.23 | 3,419,710 | -0.88(-2.83%) |
Jul 15, 2011 | 30.92 | 31.17 | 30.53 | 31.11 | 3,489,190 | +0.48(+1.57%) |
Jul 14, 2011 | 31.63 | 31.91 | 30.55 | 30.63 | 3,237,899 | -0.96(-3.04%) |
Jul 13, 2011 | 31.44 | 31.87 | 31.20 | 31.59 | 2,775,998 | +0.27(+0.86%) |
Jul 12, 2011 | 31.02 | 31.95 | 30.34 | 31.32 | 4,480,070 | +0.07(+0.22%) |
Jul 11, 2011 | 31.67 | 32.23 | 31.11 | 31.25 | 3,005,341 | -0.98(-3.04%) |
Jul 08, 2011 | 31.92 | 32.50 | 31.34 | 32.23 | 8,581,336 | -1.25(-3.73%) |
Jul 07, 2011 | 32.12 | 33.89 | 31.82 | 33.48 | 5,945,740 | +1.67(+5.25%) |
Jul 06, 2011 | 32.81 | 32.83 | 31.55 | 31.81 | 4,521,696 | -1.00(-3.05%) |
Jul 05, 2011 | 33.70 | 33.90 | 32.52 | 32.81 | 3,358,316 | -1.05(-3.10%) |
Jul 01, 2011 | 33.48 | 34.75 | 33.48 | 33.86 | 3,259,934 | +0.27(+0.80%) |
Jun 30, 2011 | 32.62 | 33.75 | 32.40 | 33.59 | 3,890,369 | +1.05(+3.23%) |
Jun 29, 2011 | 33.91 | 33.95 | 32.45 | 32.54 | 5,895,235 | -1.56(-4.57%) |
Jun 28, 2011 | 34.10 | 34.90 | 33.79 | 34.10 | 3,619,642 | +0.57(+1.70%) |
Jun 27, 2011 | 33.49 | 34.08 | 33.33 | 33.53 | 2,903,453 | -0.43(-1.27%) |
Jun 24, 2011 | 34.47 | 34.58 | 33.49 | 33.96 | 4,885,990 | -0.56(-1.62%) |
Jun 23, 2011 | 33.14 | 34.63 | 33.00 | 34.52 | 3,939,600 | +0.96(+2.86%) |
Jun 22, 2011 | 33.25 | 33.87 | 32.55 | 33.56 | 5,878,476 | -0.44(-1.29%) |
Jun 21, 2011 | 33.32 | 34.36 | 33.20 | 34.00 | 3,919,194 | +0.85(+2.56%) |
Jun 20, 2011 | 33.16 | 34.27 | 32.88 | 33.15 | 4,349,031 | -1.12(-3.27%) |
Jun 17, 2011 | 35.98 | 36.17 | 33.93 | 34.27 | 4,629,572 | -1.33(-3.74%) |
Jun 16, 2011 | 36.47 | 36.61 | 35.18 | 35.60 | 3,413,965 | -0.78(-2.14%) |
Jun 15, 2011 | 37.44 | 37.44 | 35.84 | 36.38 | 5,222,466 | -1.32(-3.50%) |
Jun 14, 2011 | 38.76 | 39.08 | 37.53 | 37.70 | 2,860,364 | -0.72(-1.87%) |
Jun 13, 2011 | 38.88 | 39.72 | 38.32 | 38.42 | 2,430,209 | +0.09(+0.23%) |
Jun 10, 2011 | 38.35 | 39.00 | 37.37 | 38.33 | 2,935,830 | -0.11(-0.29%) |
Jun 09, 2011 | 37.92 | 38.72 | 37.61 | 38.44 | 2,147,625 | +0.59(+1.56%) |
Jun 08, 2011 | 39.20 | 39.42 | 37.67 | 37.85 | 2,744,281 | -1.66(-4.20%) |
Jun 07, 2011 | 40.03 | 40.15 | 39.19 | 39.51 | 1,477,074 | -0.11(-0.28%) |
Jun 06, 2011 | 40.78 | 41.00 | 39.56 | 39.62 | 2,210,035 | -1.52(-3.69%) |
Jun 03, 2011 | 41.39 | 42.01 | 40.75 | 41.14 | 1,948,201 | +0.10(+0.24%) |
May 24, 2011 | 43.23 | 43.61 | 40.73 | 41.04 | 5,883,195 | -0.52(-1.25%) |
May 23, 2011 | 41.77 | 42.42 | 41.21 | 41.56 | 2,767,527 | -0.60(-1.42%) |
May 20, 2011 | 42.27 | 43.40 | 41.95 | 42.16 | 3,049,434 | -0.14(-0.33%) |
May 19, 2011 | 42.23 | 42.72 | 41.40 | 42.30 | 3,423,701 | +0.49(+1.17%) |
May 18, 2011 | 40.21 | 42.38 | 40.20 | 41.81 | 6,005,253 | +2.50(+6.36%) |
May 17, 2011 | 40.44 | 40.61 | 38.95 | 39.31 | 5,086,772 | -2.08(-5.03%) |
May 16, 2011 | 41.94 | 42.85 | 41.34 | 41.39 | 2,647,202 | -0.63(-1.50%) |
May 13, 2011 | 42.96 | 42.96 | 41.60 | 42.02 | 4,383,764 | -1.08(-2.51%) |
May 12, 2011 | 40.19 | 43.33 | 40.19 | 43.10 | 5,871,722 | +2.64(+6.52%) |
May 11, 2011 | 39.37 | 41.06 | 39.15 | 40.46 | 4,015,701 | +1.23(+3.14%) |
May 10, 2011 | 39.15 | 39.57 | 38.97 | 39.23 | 1,792,541 | +0.18(+0.46%) |
May 09, 2011 | 39.73 | 39.81 | 39.00 | 39.05 | 1,329,650 | -0.45(-1.14%) |
May 06, 2011 | 39.83 | 40.00 | 39.12 | 39.50 | 1,923,651 | +0.09(+0.23%) |
May 05, 2011 | 39.34 | 39.97 | 39.26 | 39.41 | 1,753,230 | -0.14(-0.35%) |
May 04, 2011 | 39.77 | 40.07 | 39.17 | 39.55 | 1,541,319 | -0.29(-0.73%) |
May 03, 2011 | 39.80 | 40.36 | 39.34 | 39.84 | 2,155,095 | -0.06(-0.15%) |
May 02, 2011 | 40.01 | 41.14 | 39.87 | 39.90 | 1,928,903 | -0.84(-2.06%) |
Apr 29, 2011 | 40.55 | 40.95 | 40.30 | 40.74 | 1,341,921 | +0.28(+0.69%) |
Apr 28, 2011 | 40.71 | 40.86 | 40.00 | 40.46 | 2,376,574 | -0.35(-0.86%) |
Apr 27, 2011 | 40.34 | 41.28 | 40.30 | 40.81 | 2,860,536 | +0.59(+1.47%) |
Apr 26, 2011 | 39.82 | 40.52 | 39.53 | 40.22 | 2,751,471 | +0.50(+1.26%) |
Apr 25, 2011 | 39.69 | 40.65 | 38.90 | 39.72 | 4,248,493 | +0.68(+1.74%) |
Apr 21, 2011 | 40.00 | 40.09 | 38.53 | 39.04 | 4,894,223 | -0.64(-1.61%) |
Apr 20, 2011 | 39.63 | 40.50 | 38.88 | 39.68 | 14,226,466 | -1.13(-2.77%) |
Apr 19, 2011 | 41.25 | 41.50 | 40.42 | 40.81 | 5,597,500 | -0.26(-0.63%) |
Apr 18, 2011 | 40.45 | 41.95 | 40.25 | 41.07 | 3,880,386 | -0.20(-0.48%) |
Apr 15, 2011 | 40.68 | 42.09 | 40.68 | 41.27 | 3,429,204 | +0.45(+1.10%) |
Apr 14, 2011 | 41.00 | 41.74 | 40.44 | 40.82 | 5,276,706 | -0.34(-0.83%) |
Apr 13, 2011 | 43.16 | 43.26 | 41.00 | 41.16 | 6,954,021 | -1.82(-4.23%) |
Apr 12, 2011 | 43.31 | 43.44 | 42.28 | 42.98 | 2,906,438 | -0.63(-1.44%) |
Apr 11, 2011 | 43.94 | 44.53 | 43.43 | 43.61 | 3,158,044 | -0.25(-0.57%) |
Apr 08, 2011 | 46.06 | 46.28 | 43.34 | 43.86 | 4,054,913 | -2.02(-4.40%) |
Apr 07, 2011 | 46.37 | 46.37 | 45.14 | 45.88 | 2,551,576 | -0.56(-1.21%) |
Apr 06, 2011 | 45.37 | 46.50 | 45.21 | 46.44 | 3,215,566 | +1.50(+3.34%) |
Apr 05, 2011 | 42.96 | 45.27 | 42.92 | 44.94 | 8,603,192 | -0.74(-1.62%) |
Apr 04, 2011 | 45.72 | 46.25 | 45.20 | 45.68 | 2,497,187 | +0.16(+0.35%) |
Apr 01, 2011 | 46.50 | 46.81 | 45.16 | 45.52 | 2,955,379 | -0.64(-1.39%) |
Mar 31, 2011 | 46.71 | 47.25 | 45.71 | 46.16 | 2,929,809 | -0.56(-1.20%) |
Mar 30, 2011 | 46.72 | 47.40 | 46.48 | 46.72 | 3,057,543 | +0.18(+0.39%) |
Mar 29, 2011 | 45.37 | 46.60 | 44.76 | 46.54 | 3,604,727 | +1.28(+2.83%) |
Mar 28, 2011 | 44.87 | 45.50 | 44.56 | 45.26 | 3,224,288 | +0.41(+0.91%) |
Mar 25, 2011 | 44.45 | 45.65 | 44.45 | 44.85 | 4,277,812 | +0.37(+0.83%) |
Mar 24, 2011 | 42.95 | 45.30 | 42.80 | 44.48 | 8,249,147 | +1.58(+3.68%) |
Mar 23, 2011 | 45.79 | 46.36 | 42.76 | 42.90 | 19,770,878 | -6.10(-12.45%) |
Mar 22, 2011 | 49.43 | 49.45 | 48.79 | 49.00 | 1,865,441 | -0.32(-0.65%) |
Mar 21, 2011 | 49.55 | 49.95 | 49.05 | 49.32 | 2,254,761 | +0.67(+1.38%) |
Mar 18, 2011 | 50.37 | 50.58 | 48.44 | 48.65 | 3,177,375 | -0.70(-1.42%) |
Mar 17, 2011 | 48.55 | 50.12 | 48.35 | 49.35 | 5,366,212 | +2.33(+4.96%) |
Mar 16, 2011 | 48.30 | 49.12 | 46.71 | 47.02 | 3,417,469 | -0.86(-1.80%) |
Mar 15, 2011 | 45.94 | 48.40 | 45.48 | 47.88 | 3,679,765 | +0.09(+0.19%) |
Mar 14, 2011 | 48.09 | 49.80 | 47.67 | 47.79 | 4,466,001 | -0.59(-1.22%) |
Mar 11, 2011 | 46.57 | 48.58 | 46.55 | 48.38 | 2,406,396 | +1.39(+2.96%) |
Mar 10, 2011 | 47.29 | 48.38 | 46.51 | 46.99 | 4,506,426 | +0.00(+0.00%) |
Mar 09, 2011 | 49.55 | 49.58 | 46.63 | 46.99 | 5,439,503 | -2.52(-5.08%) |
Mar 08, 2011 | 49.70 | 49.80 | 48.55 | 49.51 | 3,305,082 | +0.22(+0.44%) |
Mar 07, 2011 | 50.18 | 50.75 | 49.10 | 49.29 | 3,007,439 | -0.50(-1.00%) |
Mar 04, 2011 | 51.42 | 51.49 | 49.28 | 49.79 | 4,689,511 | -1.42(-2.78%) |
Mar 03, 2011 | 51.80 | 51.92 | 51.19 | 51.21 | 1,634,460 | +0.39(+0.77%) |
Mar 02, 2011 | 50.84 | 51.83 | 50.75 | 50.82 | 1,903,601 | -0.12(-0.24%) |
Mar 01, 2011 | 52.95 | 53.10 | 50.74 | 50.94 | 2,460,582 | -1.73(-3.28%) |
Feb 28, 2011 | 53.44 | 53.86 | 52.11 | 52.67 | 1,442,872 | -0.51(-0.96%) |
Feb 25, 2011 | 52.93 | 53.47 | 52.42 | 53.18 | 1,210,939 | +0.81(+1.55%) |
Feb 24, 2011 | 51.44 | 53.09 | 51.18 | 52.37 | 2,035,213 | +0.92(+1.79%) |
Feb 23, 2011 | 52.40 | 52.64 | 50.56 | 51.45 | 1,874,045 | -1.02(-1.94%) |
Feb 22, 2011 | 53.70 | 53.72 | 52.20 | 52.47 | 2,600,884 | -2.21(-4.04%) |
Feb 18, 2011 | 56.14 | 56.27 | 54.48 | 54.68 | 2,207,249 | -0.64(-1.16%) |
Feb 17, 2011 | 54.57 | 55.55 | 54.57 | 55.32 | 1,495,527 | +0.45(+0.82%) |
Feb 16, 2011 | 55.41 | 55.53 | 54.25 | 54.87 | 2,061,961 | -0.19(-0.35%) |
Feb 15, 2011 | 56.00 | 56.21 | 54.87 | 55.06 | 2,363,431 | -1.16(-2.06%) |
Feb 14, 2011 | 55.49 | 56.78 | 55.30 | 56.22 | 3,739,228 | +0.86(+1.55%) |
Feb 11, 2011 | 53.50 | 55.62 | 53.37 | 55.36 | 4,292,579 | +1.80(+3.36%) |
Feb 10, 2011 | 50.86 | 53.85 | 50.57 | 53.56 | 3,703,743 | +2.25(+4.39%) |
Feb 09, 2011 | 52.11 | 52.14 | 50.95 | 51.31 | 2,227,737 | -0.87(-1.67%) |
Feb 08, 2011 | 52.17 | 52.79 | 51.57 | 52.18 | 1,853,611 | +0.12(+0.23%) |
Feb 07, 2011 | 52.99 | 53.43 | 51.72 | 52.06 | 2,594,614 | -0.59(-1.12%) |
Feb 04, 2011 | 52.69 | 52.93 | 52.18 | 52.65 | 2,125,767 | +0.19(+0.36%) |
Feb 03, 2011 | 51.85 | 52.85 | 51.83 | 52.46 | 3,322,194 | +0.63(+1.22%) |
Feb 02, 2011 | 51.51 | 52.50 | 51.25 | 51.83 | 2,703,456 | +0.17(+0.33%) |
Feb 01, 2011 | 51.07 | 52.20 | 50.84 | 51.66 | 3,388,114 | +1.17(+2.32%) |
Jan 31, 2011 | 51.27 | 51.29 | 50.35 | 50.49 | 2,891,641 | -0.29(-0.57%) |
Jan 28, 2011 | 51.85 | 52.05 | 50.05 | 50.78 | 3,566,559 | -0.89(-1.72%) |
Jan 27, 2011 | 52.56 | 52.94 | 51.38 | 51.67 | 2,882,689 | -0.68(-1.30%) |
Jan 26, 2011 | 52.19 | 52.72 | 51.60 | 52.35 | 3,957,456 | +0.48(+0.93%) |
Jan 25, 2011 | 51.24 | 52.47 | 51.05 | 51.87 | 3,806,925 | +0.42(+0.82%) |
Jan 24, 2011 | 51.27 | 51.52 | 50.88 | 51.45 | 3,111,660 | +0.19(+0.37%) |
Jan 21, 2011 | 52.90 | 53.08 | 51.10 | 51.26 | 4,850,551 | -1.10(-2.10%) |
Jan 20, 2011 | 53.60 | 53.67 | 51.79 | 52.36 | 6,182,611 | -1.27(-2.37%) |
Jan 19, 2011 | 53.77 | 55.56 | 53.17 | 53.63 | 19,460,286 | -9.08(-14.48%) |
Jan 18, 2011 | 64.01 | 64.72 | 62.49 | 62.71 | 8,731,431 | -1.06(-1.66%) |
Jan 14, 2011 | 65.55 | 65.89 | 63.08 | 63.77 | 6,756,202 | -1.69(-2.58%) |
Jan 13, 2011 | 66.41 | 67.20 | 65.12 | 65.46 | 8,130,458 | -3.74(-5.40%) |
Jan 12, 2011 | 69.02 | 69.21 | 67.80 | 69.20 | 2,265,078 | +0.64(+0.93%) |
Jan 11, 2011 | 68.10 | 68.60 | 67.45 | 68.56 | 1,724,379 | +1.11(+1.65%) |
Jan 10, 2011 | 65.99 | 68.26 | 65.90 | 67.45 | 2,731,353 | +0.81(+1.22%) |
Jan 07, 2011 | 67.67 | 67.99 | 65.60 | 66.64 | 1,788,845 | -0.58(-0.86%) |
Jan 06, 2011 | 67.39 | 68.72 | 66.80 | 67.22 | 2,684,777 | +0.11(+0.16%) |
Jan 05, 2011 | 67.50 | 67.70 | 66.91 | 67.11 | 2,156,063 | -0.58(-0.86%) |
Jan 04, 2011 | 67.82 | 68.39 | 66.67 | 67.69 | 2,031,185 | +0.39(+0.58%) |
Jan 03, 2011 | 66.54 | 67.86 | 66.27 | 67.30 | 2,078,736 | +1.41(+2.14%) |
Dec 31, 2010 | 66.09 | 66.21 | 65.30 | 65.89 | 1,493,867 | -0.18(-0.27%) |
Dec 30, 2010 | 66.43 | 66.93 | 66.06 | 66.07 | 1,289,865 | -0.54(-0.81%) |
Dec 29, 2010 | 66.82 | 67.12 | 66.25 | 66.61 | 1,077,536 | -0.23(-0.34%) |
Dec 28, 2010 | 67.24 | 67.90 | 66.66 | 66.84 | 1,001,426 | -0.07(-0.10%) |
Dec 27, 2010 | 67.55 | 67.68 | 66.01 | 66.91 | 1,427,819 | -1.05(-1.55%) |
Dec 23, 2010 | 67.14 | 69.04 | 66.73 | 67.96 | 1,967,974 | +1.14(+1.71%) |
Dec 22, 2010 | 66.06 | 67.46 | 65.80 | 66.82 | 2,302,022 | +0.47(+0.71%) |
Dec 21, 2010 | 67.29 | 67.46 | 66.20 | 66.35 | 3,231,354 | -0.91(-1.35%) |
Dec 20, 2010 | 67.76 | 67.90 | 66.80 | 67.26 | 2,209,768 | -0.31(-0.46%) |
Dec 17, 2010 | 66.71 | 67.99 | 66.71 | 67.57 | 3,855,179 | +0.82(+1.23%) |
Dec 16, 2010 | 67.34 | 67.98 | 66.39 | 66.75 | 4,129,000 | -0.61(-0.91%) |
Dec 15, 2010 | 66.32 | 68.33 | 65.11 | 67.36 | 5,106,576 | -0.16(-0.24%) |
Dec 14, 2010 | 69.81 | 69.98 | 67.02 | 67.52 | 5,921,955 | -3.00(-4.25%) |
Dec 13, 2010 | 72.60 | 72.85 | 70.38 | 70.52 | 3,390,876 | -1.53(-2.12%) |
Dec 10, 2010 | 70.62 | 72.47 | 70.41 | 72.05 | 4,204,150 | +1.45(+2.05%) |
Dec 09, 2010 | 68.90 | 70.94 | 68.66 | 70.60 | 4,003,977 | +2.00(+2.92%) |
Dec 08, 2010 | 68.06 | 69.20 | 67.60 | 68.60 | 2,215,665 | +0.62(+0.91%) |
Dec 07, 2010 | 68.77 | 69.17 | 67.58 | 67.98 | 3,424,975 | +0.37(+0.55%) |
Dec 06, 2010 | 67.75 | 68.21 | 66.62 | 67.61 | 2,790,780 | -0.27(-0.40%) |
Dec 03, 2010 | 66.97 | 68.56 | 66.58 | 67.88 | 2,992,997 | +0.01(+0.01%) |
Dec 02, 2010 | 66.77 | 68.27 | 66.77 | 67.87 | 4,190,911 | +1.09(+1.63%) |
Dec 01, 2010 | 66.11 | 66.95 | 65.71 | 66.78 | 3,821,365 | +1.60(+2.45%) |
Nov 30, 2010 | 64.40 | 65.83 | 63.40 | 65.18 | 4,089,986 | +0.06(+0.09%) |
Nov 29, 2010 | 62.59 | 65.31 | 62.10 | 65.12 | 6,325,896 | +1.99(+3.15%) |
Nov 26, 2010 | 63.66 | 63.92 | 62.50 | 63.13 | 2,374,813 | -1.32(-2.05%) |
Nov 24, 2010 | 59.48 | 64.45 | 64.45 | 64.45 | 9,026,605 | +5.95(+10.17%) |
Nov 23, 2010 | 57.80 | 59.28 | 57.45 | 58.50 | 2,664,064 | -0.15(-0.26%) |
Nov 22, 2010 | 58.27 | 59.29 | 57.77 | 58.65 | 2,201,322 | +0.31(+0.53%) |
Nov 19, 2010 | 57.31 | 58.67 | 57.03 | 58.34 | 2,378,757 | +0.66(+1.14%) |
Nov 18, 2010 | 57.40 | 58.81 | 56.86 | 57.68 | 3,815,350 | +1.39(+2.46%) |
Nov 17, 2010 | 55.13 | 56.89 | 54.45 | 56.29 | 3,968,825 | +1.17(+2.13%) |
Nov 16, 2010 | 54.97 | 55.81 | 54.22 | 55.12 | 6,529,597 | +1.27(+2.36%) |
Nov 15, 2010 | 53.68 | 54.45 | 53.20 | 53.85 | 2,372,036 | +0.36(+0.67%) |
Nov 12, 2010 | 53.65 | 54.84 | 53.17 | 53.49 | 2,331,743 | -0.42(-0.78%) |
Nov 11, 2010 | 53.00 | 54.29 | 52.70 | 53.91 | 2,381,448 | -0.17(-0.31%) |
Nov 10, 2010 | 54.21 | 54.46 | 53.38 | 54.08 | 2,060,889 | -0.38(-0.70%) |
Nov 09, 2010 | 55.51 | 55.58 | 54.07 | 54.46 | 2,531,604 | -1.02(-1.84%) |
Nov 08, 2010 | 54.12 | 55.98 | 54.00 | 55.48 | 2,835,715 | +0.99(+1.82%) |
Nov 05, 2010 | 54.73 | 54.90 | 53.75 | 54.49 | 2,567,658 | -0.30(-0.55%) |
Nov 04, 2010 | 52.74 | 54.99 | 52.70 | 54.79 | 4,570,187 | +2.84(+5.47%) |
Nov 03, 2010 | 51.74 | 52.08 | 50.65 | 51.95 | 2,674,462 | +0.51(+0.99%) |
Nov 02, 2010 | 50.21 | 51.76 | 50.05 | 51.44 | 3,253,693 | +1.33(+2.65%) |
Nov 01, 2010 | 51.55 | 51.65 | 49.71 | 50.11 | 3,835,348 | -1.18(-2.30%) |
Oct 29, 2010 | 50.49 | 51.67 | 50.25 | 51.29 | 2,217,417 | +0.36(+0.71%) |
Oct 28, 2010 | 51.37 | 51.60 | 50.15 | 50.93 | 2,214,960 | -0.37(-0.72%) |
Oct 27, 2010 | 51.05 | 52.00 | 50.90 | 51.30 | 2,455,129 | -0.10(-0.19%) |
Oct 25, 2010 | 50.34 | 51.82 | 50.21 | 51.40 | 3,650,024 | +1.20(+2.39%) |
Oct 22, 2010 | 48.98 | 50.62 | 48.90 | 50.20 | 4,397,318 | +1.46(+3.00%) |
Oct 21, 2010 | 50.41 | 50.61 | 48.40 | 48.74 | 7,125,834 | -1.34(-2.68%) |
Oct 20, 2010 | 48.00 | 50.73 | 47.81 | 50.08 | 15,811,581 | -2.92(-5.51%) |
Oct 19, 2010 | 54.67 | 55.43 | 51.60 | 53.00 | 9,538,369 | -2.56(-4.61%) |
Oct 18, 2010 | 56.50 | 56.76 | 55.17 | 55.56 | 5,370,729 | -1.00(-1.77%) |
Oct 15, 2010 | 55.82 | 56.86 | 55.10 | 56.56 | 5,179,733 | +0.70(+1.25%) |
Oct 14, 2010 | 54.52 | 56.93 | 54.20 | 55.86 | 7,048,544 | +1.24(+2.27%) |
Oct 13, 2010 | 53.29 | 55.05 | 52.75 | 54.62 | 6,014,005 | +2.09(+3.98%) |
Oct 12, 2010 | 53.08 | 53.39 | 52.44 | 52.53 | 3,438,511 | -1.05(-1.96%) |
Oct 11, 2010 | 52.40 | 54.23 | 52.26 | 53.58 | 4,456,051 | +1.28(+2.45%) |
Oct 08, 2010 | 52.26 | 52.45 | 50.97 | 52.30 | 2,865,965 | +0.04(+0.08%) |
Oct 07, 2010 | 53.13 | 53.13 | 51.06 | 52.26 | 3,810,225 | -0.32(-0.61%) |
Oct 06, 2010 | 53.82 | 54.00 | 52.20 | 52.58 | 2,779,950 | -1.57(-2.90%) |
Oct 05, 2010 | 53.10 | 54.43 | 52.68 | 54.15 | 3,349,885 | +1.86(+3.56%) |
Oct 04, 2010 | 52.92 | 53.20 | 51.81 | 52.29 | 3,159,511 | -1.20(-2.24%) |