Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.23 | 41.59 | 40.44 | 40.47 | 604,260 | -1.44(-3.43%) |
Sep 29, 2011 | 43.06 | 43.12 | 41.06 | 41.90 | 393,566 | -0.55(-1.29%) |
Sep 28, 2011 | 43.72 | 43.88 | 42.39 | 42.45 | 428,225 | -1.22(-2.79%) |
Sep 27, 2011 | 43.70 | 44.55 | 43.44 | 43.66 | 528,698 | +0.78(+1.83%) |
Sep 26, 2011 | 43.28 | 43.28 | 41.91 | 42.88 | 622,293 | -0.14(-0.33%) |
Sep 23, 2011 | 41.95 | 43.25 | 41.71 | 43.02 | 965,783 | +0.77(+1.81%) |
Sep 22, 2011 | 42.48 | 42.62 | 41.51 | 42.25 | 1,157,698 | -1.47(-3.37%) |
Sep 21, 2011 | 44.79 | 45.12 | 43.72 | 43.73 | 653,984 | -0.90(-2.01%) |
Sep 20, 2011 | 45.38 | 45.53 | 44.56 | 44.62 | 561,226 | -0.58(-1.29%) |
Sep 19, 2011 | 44.85 | 45.44 | 44.44 | 45.21 | 450,989 | -0.48(-1.06%) |
Sep 16, 2011 | 44.80 | 46.17 | 44.80 | 45.69 | 1,056,541 | +0.06(+0.14%) |
Sep 15, 2011 | 45.57 | 45.71 | 45.03 | 45.63 | 629,896 | +0.72(+1.61%) |
Sep 14, 2011 | 44.18 | 45.43 | 43.88 | 44.91 | 937,400 | +1.13(+2.58%) |
Sep 13, 2011 | 43.26 | 43.95 | 42.90 | 43.78 | 599,720 | +0.85(+1.97%) |
Sep 12, 2011 | 41.23 | 42.99 | 41.23 | 42.93 | 1,542,842 | +1.21(+2.89%) |
Sep 09, 2011 | 41.95 | 42.81 | 41.44 | 41.73 | 405,606 | -0.45(-1.07%) |
Sep 08, 2011 | 42.10 | 43.16 | 41.95 | 42.17 | 179,475 | -0.19(-0.44%) |
Sep 07, 2011 | 41.33 | 42.41 | 41.33 | 42.36 | 1,046,912 | +1.73(+4.25%) |
Sep 06, 2011 | 39.53 | 40.67 | 39.51 | 40.63 | 358,609 | -0.27(-0.67%) |
Sep 02, 2011 | 41.20 | 41.28 | 40.67 | 40.91 | 226,975 | -1.00(-2.38%) |
Sep 01, 2011 | 42.58 | 43.15 | 41.82 | 41.90 | 278,045 | -0.70(-1.63%) |
Aug 31, 2011 | 43.09 | 43.51 | 42.26 | 42.60 | 193,015 | -0.22(-0.51%) |
Aug 30, 2011 | 42.55 | 43.11 | 42.33 | 42.82 | 108,872 | -0.01(-0.02%) |
Aug 29, 2011 | 41.97 | 42.88 | 41.92 | 42.83 | 155,975 | +1.45(+3.49%) |
Aug 26, 2011 | 40.27 | 41.53 | 39.67 | 41.38 | 226,982 | +1.12(+2.78%) |
Aug 25, 2011 | 41.06 | 41.58 | 40.15 | 40.26 | 290,619 | -1.08(-2.62%) |
Aug 24, 2011 | 41.34 | 41.71 | 40.53 | 41.35 | 470,719 | +0.04(+0.09%) |
Aug 23, 2011 | 39.50 | 41.37 | 39.45 | 41.31 | 668,960 | +2.02(+5.14%) |
Aug 22, 2011 | 39.80 | 40.14 | 39.08 | 39.29 | 371,681 | +0.24(+0.61%) |
Aug 19, 2011 | 39.35 | 40.60 | 38.92 | 39.06 | 589,246 | -0.73(-1.84%) |
Aug 18, 2011 | 41.06 | 41.06 | 39.47 | 39.79 | 763,121 | -2.44(-5.78%) |
Aug 17, 2011 | 42.34 | 43.15 | 41.82 | 42.23 | 237,321 | -0.28(-0.66%) |
Aug 16, 2011 | 42.97 | 43.23 | 41.96 | 42.51 | 315,861 | -0.78(-1.79%) |
Aug 15, 2011 | 42.67 | 43.31 | 42.58 | 43.28 | 274,880 | +0.82(+1.93%) |
Aug 12, 2011 | 43.29 | 43.38 | 42.21 | 42.47 | 384,977 | -0.18(-0.41%) |
Aug 11, 2011 | 41.22 | 43.18 | 41.08 | 42.64 | 624,741 | +2.01(+4.94%) |
Aug 10, 2011 | 40.48 | 41.91 | 40.04 | 40.63 | 951,736 | -0.79(-1.91%) |
Aug 09, 2011 | 40.79 | 41.50 | 39.07 | 41.43 | 729,753 | +1.77(+4.47%) |
Aug 08, 2011 | 40.69 | 41.25 | 39.43 | 39.65 | 1,172,932 | -2.24(-5.34%) |
Aug 05, 2011 | 43.09 | 43.70 | 40.62 | 41.89 | 1,618,297 | -0.86(-2.02%) |
Aug 04, 2011 | 44.67 | 44.76 | 42.70 | 42.76 | 768,809 | -2.62(-5.77%) |
Aug 03, 2011 | 44.80 | 45.40 | 43.89 | 45.37 | 369,903 | +0.53(+1.18%) |
Aug 02, 2011 | 45.85 | 46.08 | 44.77 | 44.84 | 650,367 | -1.34(-2.90%) |
Aug 01, 2011 | 46.88 | 47.05 | 45.55 | 46.18 | 363,334 | -0.05(-0.11%) |
Jul 29, 2011 | 45.91 | 46.63 | 45.58 | 46.24 | 171,624 | -0.39(-0.83%) |
Jul 28, 2011 | 46.70 | 47.35 | 46.14 | 46.62 | 219,177 | -0.10(-0.21%) |
Jul 27, 2011 | 48.01 | 48.01 | 46.60 | 46.72 | 690,422 | -1.73(-3.57%) |
Jul 26, 2011 | 48.34 | 49.04 | 48.34 | 48.45 | 290,366 | +0.33(+0.68%) |
Jul 25, 2011 | 48.19 | 48.38 | 47.90 | 48.12 | 197,904 | -0.57(-1.18%) |
Jul 22, 2011 | 48.70 | 48.86 | 47.74 | 48.70 | 205,051 | +1.15(+2.43%) |
Jul 21, 2011 | 47.10 | 47.71 | 46.46 | 47.54 | 336,706 | +0.35(+0.75%) |
Jul 20, 2011 | 47.54 | 47.66 | 46.92 | 47.19 | 448,315 | -0.19(-0.39%) |
Jul 19, 2011 | 46.36 | 47.49 | 46.36 | 47.37 | 552,883 | +1.44(+3.13%) |
Jul 18, 2011 | 46.26 | 46.48 | 45.51 | 45.94 | 365,872 | -0.56(-1.21%) |
Jul 15, 2011 | 46.60 | 46.60 | 45.95 | 46.50 | 228,142 | +0.19(+0.40%) |
Jul 14, 2011 | 47.06 | 47.59 | 46.20 | 46.32 | 190,232 | -0.70(-1.48%) |
Jul 13, 2011 | 47.41 | 47.72 | 46.80 | 47.01 | 442,244 | -0.15(-0.32%) |
Jul 12, 2011 | 48.11 | 48.11 | 46.90 | 47.16 | 325,924 | -1.39(-2.87%) |
Jul 11, 2011 | 48.85 | 49.44 | 48.38 | 48.55 | 133,477 | -0.85(-1.73%) |
Jul 08, 2011 | 49.57 | 49.57 | 48.90 | 49.41 | 192,268 | -0.69(-1.37%) |
Jul 07, 2011 | 49.59 | 50.39 | 49.50 | 50.10 | 194,014 | +0.93(+1.90%) |
Jul 06, 2011 | 49.27 | 49.30 | 48.74 | 49.16 | 329,384 | -0.40(-0.80%) |
Jul 05, 2011 | 49.96 | 50.08 | 49.33 | 49.56 | 190,324 | -0.40(-0.79%) |
Jul 01, 2011 | 48.94 | 50.08 | 48.85 | 49.96 | 115,616 | +1.05(+2.14%) |
Jun 30, 2011 | 47.88 | 49.07 | 47.88 | 48.91 | 143,303 | +1.12(+2.34%) |
Jun 29, 2011 | 47.87 | 48.03 | 47.43 | 47.79 | 178,033 | +0.06(+0.13%) |
Jun 28, 2011 | 47.22 | 47.74 | 47.19 | 47.73 | 103,101 | +0.63(+1.35%) |
Jun 27, 2011 | 46.96 | 47.29 | 46.41 | 47.09 | 95,891 | +0.24(+0.51%) |
Jun 24, 2011 | 47.86 | 47.86 | 46.72 | 46.85 | 131,206 | -1.10(-2.30%) |
Jun 23, 2011 | 46.83 | 48.01 | 46.47 | 47.96 | 201,757 | +0.59(+1.25%) |
Jun 22, 2011 | 47.45 | 47.85 | 47.24 | 47.36 | 223,327 | -0.19(-0.39%) |
Jun 21, 2011 | 46.77 | 47.69 | 46.46 | 47.55 | 392,411 | +1.09(+2.35%) |
Jun 20, 2011 | 46.47 | 46.62 | 46.22 | 46.46 | 568,725 | +0.06(+0.13%) |
Jun 17, 2011 | 47.55 | 47.55 | 46.24 | 46.40 | 355,174 | -0.70(-1.48%) |
Jun 16, 2011 | 47.59 | 47.69 | 46.68 | 47.09 | 219,555 | -0.55(-1.15%) |
Jun 15, 2011 | 48.09 | 48.38 | 47.55 | 47.64 | 177,198 | -0.89(-1.83%) |
Jun 14, 2011 | 48.44 | 48.82 | 48.38 | 48.53 | 329,740 | +0.84(+1.76%) |
Jun 13, 2011 | 48.19 | 48.38 | 47.50 | 47.69 | 170,308 | -0.42(-0.88%) |
Jun 10, 2011 | 48.70 | 48.73 | 47.78 | 48.11 | 154,382 | -0.78(-1.60%) |
Jun 09, 2011 | 48.88 | 49.19 | 48.63 | 48.90 | 568,932 | +0.04(+0.07%) |
Jun 08, 2011 | 49.59 | 49.59 | 48.70 | 48.86 | 294,519 | -0.97(-1.95%) |
Jun 07, 2011 | 49.92 | 50.37 | 49.83 | 49.83 | 337,305 | +0.20(+0.41%) |
Jun 06, 2011 | 50.08 | 50.11 | 49.58 | 49.63 | 382,725 | -0.36(-0.72%) |
Jun 03, 2011 | 50.29 | 50.72 | 49.93 | 49.99 | 201,102 | -0.16(-0.32%) |
May 24, 2011 | 50.85 | 50.85 | 50.14 | 50.15 | 556,434 | -0.44(-0.87%) |
May 23, 2011 | 51.02 | 51.02 | 50.55 | 50.59 | 103,722 | -1.06(-2.05%) |
May 20, 2011 | 51.76 | 51.91 | 51.36 | 51.65 | 122,049 | -0.11(-0.20%) |
May 19, 2011 | 52.08 | 52.08 | 51.30 | 51.75 | 228,006 | -0.44(-0.84%) |
May 18, 2011 | 51.29 | 52.31 | 51.29 | 52.19 | 57,147 | +0.93(+1.82%) |
May 17, 2011 | 51.62 | 51.67 | 50.76 | 51.26 | 427,236 | -0.64(-1.24%) |
May 16, 2011 | 52.44 | 52.98 | 51.81 | 51.90 | 278,394 | -0.74(-1.41%) |
May 13, 2011 | 53.22 | 53.38 | 52.61 | 52.64 | 49,429 | -0.65(-1.22%) |
May 12, 2011 | 52.38 | 53.51 | 52.33 | 53.30 | 129,231 | +0.69(+1.31%) |
May 11, 2011 | 53.14 | 53.25 | 52.30 | 52.61 | 75,797 | -0.39(-0.73%) |
May 10, 2011 | 52.85 | 53.16 | 52.77 | 53.00 | 55,534 | +0.26(+0.48%) |
May 09, 2011 | 53.01 | 53.01 | 52.42 | 52.74 | 195,543 | -0.22(-0.42%) |
May 06, 2011 | 53.19 | 53.52 | 52.74 | 52.96 | 106,931 | +0.41(+0.79%) |
May 05, 2011 | 52.14 | 53.06 | 52.06 | 52.55 | 97,695 | +0.14(+0.27%) |
May 04, 2011 | 52.63 | 52.85 | 51.78 | 52.41 | 300,521 | -0.02(-0.03%) |
May 03, 2011 | 52.83 | 52.95 | 52.06 | 52.42 | 131,272 | -0.65(-1.23%) |
May 02, 2011 | 53.16 | 53.74 | 52.96 | 53.08 | 86,496 | -0.48(-0.90%) |
Apr 29, 2011 | 53.29 | 53.63 | 53.29 | 53.56 | 48,404 | +0.19(+0.35%) |
Apr 28, 2011 | 53.51 | 53.67 | 53.02 | 53.37 | 51,555 | -0.27(-0.51%) |
Apr 27, 2011 | 53.31 | 53.74 | 53.06 | 53.65 | 87,310 | -0.04(-0.07%) |
Apr 26, 2011 | 52.87 | 53.77 | 52.87 | 53.68 | 106,896 | +0.86(+1.63%) |
Apr 25, 2011 | 53.02 | 53.02 | 52.63 | 52.82 | 199,482 | +0.04(+0.07%) |
Apr 21, 2011 | 53.15 | 53.15 | 52.53 | 52.78 | 77,467 | +0.05(+0.10%) |
Apr 20, 2011 | 52.04 | 52.78 | 52.00 | 52.73 | 317,276 | +2.14(+4.23%) |
Apr 19, 2011 | 50.32 | 50.64 | 50.20 | 50.59 | 91,678 | +0.21(+0.42%) |
Apr 18, 2011 | 50.67 | 50.68 | 50.01 | 50.38 | 133,430 | -0.92(-1.79%) |
Apr 15, 2011 | 50.89 | 51.46 | 50.63 | 51.30 | 211,287 | +0.26(+0.52%) |
Apr 14, 2011 | 50.54 | 51.04 | 50.26 | 51.03 | 127,613 | +0.08(+0.16%) |
Apr 13, 2011 | 51.14 | 51.30 | 50.65 | 50.95 | 482,371 | +0.12(+0.24%) |
Apr 12, 2011 | 51.57 | 51.57 | 50.55 | 50.83 | 262,012 | -1.10(-2.12%) |
Apr 11, 2011 | 52.37 | 52.44 | 51.74 | 51.93 | 140,409 | -0.44(-0.84%) |
Apr 08, 2011 | 53.07 | 53.19 | 52.10 | 52.37 | 109,413 | -0.44(-0.83%) |
Apr 07, 2011 | 53.02 | 53.02 | 52.26 | 52.81 | 894,621 | -0.18(-0.33%) |
Apr 06, 2011 | 52.71 | 53.07 | 52.51 | 52.99 | 101,712 | +0.80(+1.54%) |
Apr 05, 2011 | 51.91 | 52.61 | 51.85 | 52.19 | 307,504 | +1.15(+2.24%) |
Apr 04, 2011 | 51.69 | 51.69 | 50.75 | 51.04 | 253,952 | -0.46(-0.89%) |
Apr 01, 2011 | 52.37 | 52.37 | 51.33 | 51.50 | 209,999 | -0.57(-1.10%) |
Mar 31, 2011 | 52.48 | 52.63 | 51.92 | 52.07 | 69,384 | -0.49(-0.94%) |
Mar 30, 2011 | 53.02 | 53.02 | 52.14 | 52.56 | 90,200 | +0.06(+0.12%) |
Mar 29, 2011 | 51.96 | 52.50 | 51.50 | 52.50 | 239,783 | +0.52(+1.00%) |
Mar 28, 2011 | 52.30 | 52.44 | 51.96 | 51.98 | 482,571 | +0.01(+0.02%) |
Mar 25, 2011 | 52.26 | 52.50 | 51.91 | 51.97 | 412,417 | -0.19(-0.35%) |
Mar 24, 2011 | 51.39 | 52.27 | 51.28 | 52.16 | 342,333 | +1.24(+2.44%) |
Mar 23, 2011 | 50.25 | 51.00 | 49.93 | 50.92 | 627,149 | +0.48(+0.96%) |
Mar 22, 2011 | 50.89 | 50.89 | 50.35 | 50.43 | 260,859 | -0.48(-0.95%) |
Mar 21, 2011 | 51.08 | 51.20 | 50.60 | 50.92 | 285,300 | +0.90(+1.80%) |
Mar 18, 2011 | 50.58 | 50.62 | 49.81 | 50.02 | 480,527 | +0.21(+0.42%) |
Mar 17, 2011 | 50.14 | 50.41 | 49.63 | 49.81 | 1,713,837 | +0.59(+1.20%) |
Mar 16, 2011 | 50.00 | 50.85 | 48.85 | 49.22 | 2,547,408 | -1.06(-2.10%) |
Mar 15, 2011 | 49.33 | 50.62 | 48.75 | 50.27 | 592,792 | -0.67(-1.31%) |
Mar 14, 2011 | 50.82 | 51.57 | 50.60 | 50.94 | 1,523,990 | -0.11(-0.22%) |
Mar 11, 2011 | 50.15 | 51.12 | 50.15 | 51.06 | 237,014 | +0.57(+1.13%) |
Mar 10, 2011 | 51.04 | 51.25 | 50.44 | 50.48 | 667,613 | -1.31(-2.53%) |
Mar 09, 2011 | 53.18 | 53.18 | 51.74 | 51.80 | 694,246 | -1.66(-3.10%) |
Mar 08, 2011 | 53.34 | 53.91 | 52.86 | 53.45 | 695,861 | +0.05(+0.10%) |
Mar 07, 2011 | 55.10 | 55.10 | 52.79 | 53.40 | 328,033 | -1.51(-2.74%) |
Mar 04, 2011 | 55.30 | 55.31 | 54.49 | 54.91 | 1,830,186 | -0.46(-0.83%) |
Mar 03, 2011 | 54.87 | 55.60 | 54.87 | 55.37 | 223,982 | +1.05(+1.93%) |
Mar 02, 2011 | 53.59 | 55.02 | 53.59 | 54.32 | 1,484,037 | +0.68(+1.26%) |
Mar 01, 2011 | 54.79 | 54.91 | 53.58 | 53.64 | 319,459 | -1.07(-1.95%) |
Feb 28, 2011 | 55.45 | 55.59 | 54.14 | 54.71 | 95,991 | -0.53(-0.96%) |
Feb 25, 2011 | 54.55 | 55.30 | 54.45 | 55.23 | 640,041 | +1.39(+2.59%) |
Feb 24, 2011 | 53.01 | 53.97 | 52.94 | 53.84 | 173,959 | +0.83(+1.56%) |
Feb 23, 2011 | 54.16 | 54.16 | 52.30 | 53.01 | 153,400 | -1.04(-1.92%) |
Feb 22, 2011 | 55.17 | 55.31 | 53.87 | 54.05 | 184,810 | -2.20(-3.92%) |
Feb 18, 2011 | 56.46 | 56.56 | 56.00 | 56.26 | 91,964 | -0.13(-0.23%) |
Feb 17, 2011 | 55.32 | 56.51 | 55.32 | 56.39 | 235,238 | +0.84(+1.51%) |
Feb 16, 2011 | 55.40 | 55.72 | 55.22 | 55.55 | 100,102 | +0.57(+1.04%) |
Feb 15, 2011 | 55.46 | 55.46 | 54.78 | 54.98 | 83,092 | -0.56(-1.02%) |
Feb 14, 2011 | 55.18 | 55.97 | 55.18 | 55.54 | 79,552 | +0.45(+0.82%) |
Feb 11, 2011 | 54.35 | 55.29 | 54.27 | 55.09 | 101,054 | +0.44(+0.81%) |
Feb 10, 2011 | 53.95 | 54.74 | 53.78 | 54.65 | 416,406 | +0.07(+0.13%) |
Feb 09, 2011 | 54.75 | 54.94 | 54.39 | 54.58 | 51,197 | -0.39(-0.71%) |
Feb 08, 2011 | 54.96 | 54.98 | 54.50 | 54.97 | 112,416 | +0.00(+0.00%) |
Feb 07, 2011 | 55.35 | 55.52 | 54.79 | 54.97 | 192,549 | -0.22(-0.40%) |
Feb 04, 2011 | 54.21 | 55.19 | 54.17 | 55.19 | 435,711 | +1.14(+2.10%) |
Feb 03, 2011 | 54.11 | 54.18 | 53.57 | 54.05 | 156,795 | +0.04(+0.08%) |
Feb 02, 2011 | 53.54 | 54.25 | 53.43 | 54.01 | 168,817 | +0.28(+0.52%) |
Feb 01, 2011 | 52.90 | 54.00 | 52.90 | 53.73 | 388,104 | +1.30(+2.49%) |
Jan 31, 2011 | 52.24 | 52.67 | 51.27 | 52.42 | 67,830 | +0.20(+0.39%) |
Jan 28, 2011 | 53.83 | 53.92 | 51.95 | 52.22 | 175,569 | -1.47(-2.74%) |
Jan 27, 2011 | 53.04 | 53.82 | 53.04 | 53.69 | 111,282 | +1.03(+1.96%) |
Jan 26, 2011 | 52.45 | 52.83 | 52.14 | 52.66 | 159,768 | +0.42(+0.81%) |
Jan 25, 2011 | 52.48 | 52.56 | 51.90 | 52.24 | 144,523 | -0.37(-0.70%) |
Jan 24, 2011 | 51.60 | 52.63 | 51.55 | 52.61 | 711,676 | +1.19(+2.31%) |
Jan 21, 2011 | 52.19 | 52.26 | 51.32 | 51.42 | 104,444 | -0.37(-0.71%) |
Jan 20, 2011 | 51.90 | 51.90 | 51.04 | 51.79 | 518,555 | -0.54(-1.03%) |
Jan 19, 2011 | 53.15 | 53.20 | 52.19 | 52.33 | 1,048,159 | -1.30(-2.42%) |
Jan 18, 2011 | 53.57 | 53.77 | 53.30 | 53.62 | 280,615 | -0.15(-0.28%) |
Jan 14, 2011 | 52.52 | 53.78 | 52.52 | 53.77 | 624,940 | +1.39(+2.66%) |
Jan 13, 2011 | 52.39 | 52.55 | 52.08 | 52.38 | 260,227 | +0.04(+0.07%) |
Jan 12, 2011 | 51.68 | 52.37 | 51.38 | 52.34 | 173,679 | +1.00(+1.96%) |
Jan 11, 2011 | 51.50 | 51.50 | 51.07 | 51.34 | 50,108 | +0.13(+0.26%) |
Jan 10, 2011 | 50.51 | 51.30 | 50.43 | 51.21 | 290,837 | +0.55(+1.08%) |
Jan 07, 2011 | 50.66 | 50.88 | 49.87 | 50.66 | 1,528,708 | +0.14(+0.28%) |
Jan 06, 2011 | 49.90 | 50.61 | 49.81 | 50.52 | 370,159 | +0.89(+1.79%) |
Jan 05, 2011 | 49.18 | 49.68 | 49.07 | 49.63 | 52,104 | +0.16(+0.32%) |
Jan 04, 2011 | 49.59 | 49.81 | 49.00 | 49.47 | 103,636 | +0.12(+0.25%) |
Jan 03, 2011 | 49.32 | 49.94 | 49.23 | 49.35 | 129,941 | +0.26(+0.54%) |
Dec 31, 2010 | 48.86 | 49.08 | 48.78 | 49.08 | 20,331 | +0.01(+0.02%) |
Dec 30, 2010 | 48.87 | 49.18 | 48.87 | 49.07 | 47,508 | +0.15(+0.31%) |
Dec 29, 2010 | 49.10 | 49.10 | 48.86 | 48.92 | 20,121 | +0.01(+0.02%) |
Dec 28, 2010 | 49.22 | 49.22 | 48.73 | 48.92 | 45,800 | -0.20(-0.41%) |
Dec 27, 2010 | 48.95 | 49.17 | 48.45 | 49.12 | 56,693 | +0.06(+0.13%) |
Dec 23, 2010 | 49.14 | 49.17 | 48.92 | 49.06 | 95,238 | -0.14(-0.29%) |
Dec 22, 2010 | 48.93 | 49.21 | 48.68 | 49.20 | 650,277 | +0.05(+0.11%) |
Dec 21, 2010 | 49.04 | 49.29 | 49.03 | 49.14 | 44,465 | +0.31(+0.63%) |
Dec 20, 2010 | 49.16 | 49.16 | 48.65 | 48.84 | 67,144 | -0.41(-0.84%) |
Dec 17, 2010 | 49.00 | 49.39 | 49.00 | 49.25 | 183,676 | +0.32(+0.65%) |
Dec 16, 2010 | 48.69 | 49.11 | 48.67 | 48.93 | 467,532 | +0.26(+0.54%) |
Dec 15, 2010 | 49.05 | 49.31 | 48.60 | 48.67 | 76,959 | -0.53(-1.07%) |
Dec 14, 2010 | 49.62 | 49.66 | 49.03 | 49.20 | 138,168 | -0.33(-0.66%) |
Dec 13, 2010 | 50.15 | 50.19 | 49.50 | 49.52 | 258,124 | -0.33(-0.67%) |
Dec 10, 2010 | 49.95 | 50.03 | 49.70 | 49.86 | 21,761 | +0.01(+0.02%) |
Dec 09, 2010 | 50.00 | 50.01 | 49.68 | 49.85 | 37,884 | +0.15(+0.30%) |
Dec 08, 2010 | 49.23 | 49.77 | 49.17 | 49.70 | 82,839 | +0.42(+0.86%) |
Dec 07, 2010 | 49.81 | 50.03 | 49.28 | 49.28 | 110,599 | -0.05(-0.11%) |
Dec 06, 2010 | 49.45 | 49.45 | 48.95 | 49.33 | 265,948 | -0.03(-0.05%) |
Dec 03, 2010 | 48.77 | 49.49 | 48.77 | 49.36 | 248,307 | +0.25(+0.50%) |
Dec 02, 2010 | 48.40 | 49.17 | 48.40 | 49.11 | 262,985 | +0.95(+1.98%) |
Dec 01, 2010 | 47.50 | 48.32 | 47.50 | 48.16 | 179,270 | +1.41(+3.02%) |
Nov 30, 2010 | 46.87 | 47.01 | 46.62 | 46.75 | 536,617 | -0.60(-1.27%) |
Nov 29, 2010 | 47.17 | 47.44 | 46.77 | 47.35 | 159,240 | -0.07(-0.15%) |
Nov 26, 2010 | 47.47 | 47.72 | 47.31 | 47.42 | 62,780 | -0.30(-0.63%) |
Nov 24, 2010 | 46.85 | 47.72 | 47.72 | 47.72 | 198,403 | +1.17(+2.52%) |
Nov 23, 2010 | 46.40 | 46.78 | 46.32 | 46.55 | 260,858 | -0.34(-0.73%) |
Nov 22, 2010 | 46.30 | 46.91 | 46.22 | 46.89 | 129,997 | +0.59(+1.28%) |
Nov 19, 2010 | 45.51 | 46.46 | 45.51 | 46.30 | 73,694 | +0.70(+1.55%) |
Nov 18, 2010 | 45.23 | 45.77 | 45.23 | 45.59 | 115,488 | +0.81(+1.81%) |
Nov 17, 2010 | 44.62 | 45.27 | 44.62 | 44.78 | 66,334 | -0.04(-0.08%) |
Nov 16, 2010 | 45.15 | 45.50 | 44.58 | 44.82 | 346,616 | -0.65(-1.43%) |
Nov 15, 2010 | 46.08 | 46.22 | 45.44 | 45.47 | 65,361 | -0.34(-0.75%) |
Nov 12, 2010 | 45.65 | 46.50 | 45.31 | 45.81 | 607,138 | -0.02(-0.04%) |
Nov 11, 2010 | 45.06 | 45.93 | 44.64 | 45.83 | 182,939 | -0.51(-1.10%) |
Nov 10, 2010 | 46.33 | 46.39 | 45.75 | 46.34 | 530,714 | -0.04(-0.09%) |
Nov 09, 2010 | 46.95 | 46.95 | 46.19 | 46.39 | 85,357 | -0.50(-1.07%) |
Nov 08, 2010 | 46.80 | 47.23 | 46.70 | 46.89 | 320,565 | -0.01(-0.02%) |
Nov 05, 2010 | 46.56 | 47.11 | 46.54 | 46.90 | 168,862 | +0.30(+0.64%) |
Nov 04, 2010 | 45.75 | 46.64 | 45.75 | 46.60 | 169,499 | +1.41(+3.12%) |
Nov 03, 2010 | 44.82 | 45.21 | 44.53 | 45.19 | 156,321 | +0.46(+1.02%) |
Nov 02, 2010 | 44.70 | 44.93 | 44.47 | 44.73 | 702,618 | +0.30(+0.67%) |
Nov 01, 2010 | 44.86 | 44.86 | 44.08 | 44.43 | 283,971 | -0.14(-0.32%) |
Oct 29, 2010 | 44.17 | 44.69 | 44.17 | 44.57 | 212,541 | +0.27(+0.62%) |
Oct 28, 2010 | 44.34 | 44.40 | 43.75 | 44.30 | 1,324,961 | +0.02(+0.04%) |
Oct 27, 2010 | 42.98 | 44.30 | 42.98 | 44.28 | 893,944 | +1.17(+2.72%) |
Oct 25, 2010 | 42.87 | 43.37 | 42.87 | 43.11 | 366,632 | +0.49(+1.16%) |
Oct 22, 2010 | 41.81 | 42.73 | 41.81 | 42.62 | 354,065 | +0.81(+1.94%) |
Oct 21, 2010 | 42.05 | 42.11 | 41.45 | 41.80 | 469,250 | -0.25(-0.59%) |
Oct 20, 2010 | 41.88 | 42.21 | 41.51 | 42.05 | 422,099 | +0.28(+0.68%) |
Oct 19, 2010 | 41.73 | 42.52 | 41.35 | 41.77 | 291,755 | -0.59(-1.39%) |
Oct 18, 2010 | 42.43 | 42.56 | 42.03 | 42.36 | 571,571 | -0.29(-0.68%) |