Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.74 | 48.07 | 47.40 | 47.41 | 5,383,436 | -0.84(-1.75%) |
Oct 28, 2011 | 48.04 | 48.63 | 48.00 | 48.25 | 5,656,290 | -0.04(-0.08%) |
Oct 27, 2011 | 47.77 | 48.60 | 47.48 | 48.29 | 8,634,978 | +1.46(+3.13%) |
Oct 26, 2011 | 46.91 | 47.38 | 46.07 | 46.83 | 8,878,114 | +0.02(+0.04%) |
Oct 25, 2011 | 46.78 | 47.25 | 46.05 | 46.81 | 9,181,006 | -1.03(-2.14%) |
Oct 24, 2011 | 47.48 | 48.36 | 47.39 | 47.84 | 8,902,513 | +0.55(+1.16%) |
Oct 21, 2011 | 47.15 | 47.73 | 46.92 | 47.29 | 11,115,449 | +0.58(+1.24%) |
Oct 20, 2011 | 46.55 | 47.09 | 46.00 | 46.71 | 5,306,307 | +0.26(+0.55%) |
Oct 19, 2011 | 46.78 | 47.05 | 46.24 | 46.45 | 4,919,845 | -0.29(-0.62%) |
Oct 18, 2011 | 45.87 | 47.20 | 45.64 | 46.74 | 6,325,329 | +0.84(+1.82%) |
Oct 17, 2011 | 46.26 | 46.71 | 45.76 | 45.91 | 5,590,136 | -0.64(-1.38%) |
Oct 14, 2011 | 46.53 | 46.77 | 46.10 | 46.55 | 5,727,108 | +0.59(+1.28%) |
Oct 13, 2011 | 45.91 | 46.17 | 45.73 | 45.96 | 4,906,816 | -0.32(-0.69%) |
Oct 12, 2011 | 46.07 | 46.79 | 46.06 | 46.28 | 7,188,845 | +0.41(+0.90%) |
Oct 11, 2011 | 45.51 | 46.00 | 45.40 | 45.86 | 4,055,143 | +0.06(+0.13%) |
Oct 10, 2011 | 45.56 | 45.80 | 45.30 | 45.80 | 5,171,873 | +1.08(+2.41%) |
Oct 07, 2011 | 45.19 | 45.22 | 44.22 | 44.72 | 8,164,640 | -0.18(-0.39%) |
Oct 06, 2011 | 44.65 | 44.97 | 43.78 | 44.90 | 6,304,702 | +0.64(+1.45%) |
Oct 05, 2011 | 43.27 | 44.46 | 43.16 | 44.26 | 9,354,517 | +1.02(+2.36%) |
Oct 04, 2011 | 41.60 | 43.31 | 41.36 | 43.24 | 12,313,536 | +1.24(+2.96%) |
Oct 03, 2011 | 42.73 | 43.31 | 41.99 | 42.00 | 9,094,915 | -0.63(-1.47%) |
Sep 30, 2011 | 43.21 | 43.66 | 42.60 | 42.62 | 9,122,439 | -1.03(-2.35%) |
Sep 29, 2011 | 43.31 | 43.66 | 42.87 | 43.65 | 7,700,223 | +1.03(+2.41%) |
Sep 28, 2011 | 43.38 | 43.54 | 42.56 | 42.62 | 6,313,689 | -0.58(-1.34%) |
Sep 27, 2011 | 43.71 | 44.00 | 42.98 | 43.21 | 7,561,339 | +0.54(+1.27%) |
Sep 26, 2011 | 42.16 | 42.74 | 41.74 | 42.67 | 8,098,035 | +0.82(+1.95%) |
Sep 23, 2011 | 41.77 | 42.21 | 41.25 | 41.85 | 13,700,753 | -0.11(-0.27%) |
Sep 22, 2011 | 42.25 | 42.77 | 41.42 | 41.96 | 18,931,094 | -1.46(-3.37%) |
Sep 21, 2011 | 44.62 | 44.62 | 43.41 | 43.43 | 9,757,655 | -1.26(-2.82%) |
Sep 20, 2011 | 44.65 | 45.43 | 44.10 | 44.69 | 8,599,103 | +0.28(+0.62%) |
Sep 19, 2011 | 44.24 | 44.55 | 43.68 | 44.41 | 9,461,359 | -0.53(-1.19%) |
Sep 16, 2011 | 44.76 | 45.07 | 44.01 | 44.95 | 12,227,690 | +0.28(+0.62%) |
Sep 15, 2011 | 45.24 | 45.55 | 44.34 | 44.67 | 11,645,790 | +0.01(+0.03%) |
Sep 14, 2011 | 44.10 | 45.53 | 43.72 | 44.66 | 12,388,217 | +1.01(+2.30%) |
Sep 13, 2011 | 43.15 | 44.05 | 43.13 | 43.65 | 8,979,660 | +0.54(+1.25%) |
Sep 12, 2011 | 42.61 | 43.16 | 42.11 | 43.11 | 9,956,250 | -0.24(-0.54%) |
Sep 09, 2011 | 43.37 | 43.73 | 42.94 | 43.35 | 9,959,050 | -0.46(-1.05%) |
Sep 08, 2011 | 43.67 | 44.39 | 43.56 | 43.81 | 7,144,100 | -0.06(-0.14%) |
Sep 07, 2011 | 44.06 | 44.15 | 43.45 | 43.87 | 10,594,801 | +0.43(+0.99%) |
Sep 06, 2011 | 43.39 | 43.67 | 42.75 | 43.43 | 10,947,766 | -0.85(-1.92%) |
Sep 02, 2011 | 44.55 | 44.68 | 44.06 | 44.29 | 7,780,985 | -0.72(-1.59%) |
Sep 01, 2011 | 45.45 | 46.13 | 44.89 | 45.00 | 9,385,582 | -0.49(-1.07%) |
Aug 31, 2011 | 45.72 | 46.26 | 45.22 | 45.49 | 8,320,912 | +0.11(+0.24%) |
Aug 30, 2011 | 44.88 | 45.70 | 44.74 | 45.38 | 6,633,763 | +0.34(+0.75%) |
Aug 29, 2011 | 44.12 | 45.19 | 44.12 | 45.04 | 6,810,130 | +1.37(+3.14%) |
Aug 26, 2011 | 42.69 | 43.83 | 41.99 | 43.67 | 7,044,459 | +0.70(+1.63%) |
Aug 25, 2011 | 43.85 | 44.00 | 42.77 | 42.97 | 7,876,885 | -0.78(-1.79%) |
Aug 24, 2011 | 43.00 | 43.92 | 42.91 | 43.75 | 6,810,456 | +0.66(+1.54%) |
Aug 23, 2011 | 41.98 | 43.15 | 41.76 | 43.09 | 8,116,875 | +1.24(+2.97%) |
Aug 22, 2011 | 42.50 | 42.63 | 41.59 | 41.85 | 6,887,692 | +0.20(+0.49%) |
Aug 19, 2011 | 41.54 | 42.58 | 41.53 | 41.65 | 9,788,141 | -0.39(-0.93%) |
Aug 18, 2011 | 42.69 | 42.73 | 41.34 | 42.04 | 12,495,323 | -1.54(-3.53%) |
Aug 17, 2011 | 43.80 | 44.23 | 43.21 | 43.58 | 7,716,142 | -0.08(-0.18%) |
Aug 16, 2011 | 43.60 | 43.93 | 43.19 | 43.66 | 8,772,581 | -0.46(-1.03%) |
Aug 15, 2011 | 44.09 | 44.17 | 43.49 | 44.11 | 6,251,506 | +0.46(+1.04%) |
Aug 12, 2011 | 43.55 | 44.02 | 43.12 | 43.66 | 8,572,579 | +0.32(+0.74%) |
Aug 11, 2011 | 41.86 | 44.16 | 41.53 | 43.34 | 17,447,898 | +1.83(+4.40%) |
Aug 10, 2011 | 42.47 | 42.83 | 41.31 | 41.51 | 15,773,858 | -1.41(-3.29%) |
Aug 09, 2011 | 42.97 | 42.99 | 40.67 | 42.92 | 20,101,978 | +1.14(+2.72%) |
Aug 08, 2011 | 42.97 | 44.03 | 41.48 | 41.78 | 20,872,286 | -2.20(-5.01%) |
Aug 05, 2011 | 44.31 | 44.84 | 43.12 | 43.98 | 15,420,160 | +0.31(+0.71%) |
Aug 04, 2011 | 44.51 | 44.73 | 43.66 | 43.68 | 12,038,560 | -1.36(-3.02%) |
Aug 03, 2011 | 44.46 | 45.19 | 44.23 | 45.04 | 10,228,628 | +0.66(+1.48%) |
Aug 02, 2011 | 44.98 | 45.13 | 44.33 | 44.38 | 11,844,353 | -0.90(-1.98%) |
Aug 01, 2011 | 46.78 | 46.78 | 44.86 | 45.28 | 13,198,301 | -1.07(-2.31%) |
Jul 29, 2011 | 45.96 | 46.66 | 45.77 | 46.35 | 9,315,441 | +0.05(+0.12%) |
Jul 28, 2011 | 47.01 | 47.27 | 46.18 | 46.30 | 10,985,194 | -0.72(-1.52%) |
Jul 27, 2011 | 47.63 | 47.66 | 46.81 | 47.01 | 10,598,902 | -0.92(-1.93%) |
Jul 26, 2011 | 48.44 | 48.47 | 46.62 | 47.94 | 18,803,376 | -1.65(-3.32%) |
Jul 25, 2011 | 49.25 | 49.81 | 49.03 | 49.58 | 5,155,573 | -0.07(-0.15%) |
Jul 22, 2011 | 49.92 | 49.94 | 49.58 | 49.66 | 4,311,544 | -0.16(-0.32%) |
Jul 21, 2011 | 49.44 | 50.21 | 49.40 | 49.82 | 6,872,274 | +0.59(+1.20%) |
Jul 20, 2011 | 49.19 | 49.38 | 48.98 | 49.23 | 4,020,758 | +0.08(+0.16%) |
Jul 19, 2011 | 48.77 | 49.23 | 48.69 | 49.15 | 4,623,748 | +0.66(+1.35%) |
Jul 18, 2011 | 48.82 | 48.88 | 48.30 | 48.49 | 4,984,589 | -0.44(-0.90%) |
Jul 15, 2011 | 49.31 | 49.31 | 48.43 | 48.93 | 6,289,335 | -0.19(-0.38%) |
Jul 14, 2011 | 49.15 | 49.56 | 48.85 | 49.12 | 5,304,957 | -0.04(-0.08%) |
Jul 13, 2011 | 49.31 | 49.65 | 49.02 | 49.16 | 4,039,337 | +0.11(+0.23%) |
Jul 12, 2011 | 49.21 | 49.60 | 48.99 | 49.05 | 5,730,196 | -0.33(-0.66%) |
Jul 11, 2011 | 49.65 | 49.66 | 49.02 | 49.38 | 5,531,874 | -0.56(-1.11%) |
Jul 08, 2011 | 50.08 | 50.19 | 49.64 | 49.93 | 6,053,121 | -0.54(-1.06%) |
Jul 07, 2011 | 50.17 | 50.75 | 49.95 | 50.47 | 7,029,955 | +0.58(+1.17%) |
Jul 06, 2011 | 49.38 | 50.21 | 49.37 | 49.88 | 7,170,974 | +0.48(+0.98%) |
Jul 05, 2011 | 49.55 | 49.55 | 49.12 | 49.40 | 4,233,020 | -0.12(-0.24%) |
Jul 01, 2011 | 48.94 | 49.63 | 48.81 | 49.52 | 5,488,389 | +0.69(+1.41%) |
Jun 30, 2011 | 48.41 | 49.00 | 48.32 | 48.83 | 6,078,341 | +0.64(+1.32%) |
Jun 29, 2011 | 48.45 | 48.53 | 47.92 | 48.20 | 5,760,585 | -0.05(-0.10%) |
Jun 28, 2011 | 47.96 | 48.40 | 47.86 | 48.24 | 5,137,774 | +0.41(+0.85%) |
Jun 27, 2011 | 47.64 | 47.95 | 47.45 | 47.84 | 4,380,140 | +0.21(+0.45%) |
Jun 24, 2011 | 47.71 | 47.87 | 47.21 | 47.62 | 7,084,733 | -0.13(-0.28%) |
Jun 23, 2011 | 47.00 | 47.90 | 46.94 | 47.75 | 8,299,642 | +0.14(+0.30%) |
Jun 22, 2011 | 47.66 | 48.04 | 47.59 | 47.61 | 7,527,442 | +0.31(+0.65%) |
Jun 21, 2011 | 46.72 | 47.45 | 46.67 | 47.31 | 6,688,625 | +0.90(+1.95%) |
Jun 20, 2011 | 46.35 | 46.55 | 46.32 | 46.40 | 4,567,554 | +0.09(+0.19%) |
Jun 17, 2011 | 46.63 | 46.76 | 46.32 | 46.32 | 8,341,154 | +0.08(+0.17%) |
Jun 16, 2011 | 46.21 | 46.59 | 45.95 | 46.23 | 6,646,366 | -0.04(-0.09%) |
Jun 15, 2011 | 46.06 | 46.40 | 45.85 | 46.27 | 8,210,018 | -0.07(-0.14%) |
Jun 14, 2011 | 46.36 | 46.60 | 46.07 | 46.34 | 6,377,924 | +0.50(+1.10%) |
Jun 13, 2011 | 45.81 | 46.12 | 45.71 | 45.84 | 6,772,483 | -0.03(-0.06%) |
Jun 10, 2011 | 46.23 | 46.40 | 45.62 | 45.87 | 7,268,414 | -0.53(-1.14%) |
Jun 09, 2011 | 46.58 | 46.68 | 46.37 | 46.40 | 6,421,310 | +0.02(+0.04%) |
Jun 08, 2011 | 46.51 | 46.74 | 46.21 | 46.38 | 7,312,845 | -0.33(-0.70%) |
Jun 07, 2011 | 47.09 | 47.22 | 46.66 | 46.70 | 6,874,887 | -0.41(-0.87%) |
Jun 06, 2011 | 47.50 | 47.65 | 46.95 | 47.11 | 5,957,028 | -0.53(-1.11%) |
Jun 03, 2011 | 48.05 | 48.05 | 47.43 | 47.64 | 8,020,085 | -1.18(-2.41%) |
May 24, 2011 | 49.25 | 49.27 | 48.69 | 48.82 | 5,660,632 | -0.40(-0.80%) |
May 23, 2011 | 49.13 | 49.31 | 48.68 | 49.21 | 6,571,957 | -0.37(-0.74%) |
May 20, 2011 | 49.60 | 49.81 | 49.52 | 49.58 | 7,033,190 | -0.17(-0.34%) |
May 19, 2011 | 49.55 | 49.98 | 49.52 | 49.75 | 5,009,255 | +0.31(+0.62%) |
May 18, 2011 | 49.15 | 49.59 | 48.83 | 49.44 | 4,651,369 | +0.28(+0.57%) |
May 17, 2011 | 49.27 | 49.38 | 48.89 | 49.16 | 7,060,277 | -0.25(-0.52%) |
May 16, 2011 | 49.55 | 49.75 | 49.30 | 49.42 | 5,691,030 | -0.23(-0.46%) |
May 13, 2011 | 49.84 | 50.02 | 49.41 | 49.64 | 5,637,794 | -0.13(-0.27%) |
May 12, 2011 | 49.74 | 49.84 | 49.34 | 49.78 | 5,671,463 | +0.14(+0.28%) |
May 11, 2011 | 49.54 | 49.84 | 49.35 | 49.64 | 7,246,950 | +0.19(+0.38%) |
May 10, 2011 | 49.11 | 49.68 | 49.11 | 49.45 | 4,322,775 | +0.45(+0.91%) |
May 09, 2011 | 49.21 | 49.24 | 48.92 | 49.00 | 5,118,517 | -0.27(-0.54%) |
May 06, 2011 | 49.80 | 49.84 | 49.20 | 49.27 | 5,986,307 | +0.09(+0.19%) |
May 05, 2011 | 49.04 | 49.82 | 48.92 | 49.18 | 8,134,305 | -0.19(-0.39%) |
May 04, 2011 | 49.85 | 50.03 | 49.03 | 49.37 | 6,342,553 | -0.56(-1.12%) |
May 03, 2011 | 49.64 | 50.03 | 49.54 | 49.93 | 5,240,619 | +0.15(+0.29%) |
May 02, 2011 | 49.70 | 49.82 | 49.70 | 49.78 | 3,690,303 | -0.07(-0.13%) |
Apr 29, 2011 | 49.77 | 50.09 | 49.62 | 49.85 | 6,611,858 | +0.11(+0.21%) |
Apr 28, 2011 | 49.20 | 49.86 | 49.20 | 49.74 | 4,339,260 | +0.36(+0.73%) |
Apr 27, 2011 | 49.63 | 49.64 | 48.99 | 49.38 | 5,131,440 | -0.02(-0.04%) |
Apr 26, 2011 | 49.82 | 49.87 | 49.23 | 49.40 | 6,460,472 | +0.44(+0.90%) |
Apr 25, 2011 | 48.73 | 49.26 | 48.42 | 48.96 | 5,762,765 | +0.31(+0.64%) |
Apr 21, 2011 | 48.53 | 48.87 | 48.39 | 48.65 | 3,941,496 | +0.31(+0.63%) |
Apr 20, 2011 | 48.37 | 48.82 | 48.13 | 48.35 | 4,523,424 | +0.49(+1.01%) |
Apr 19, 2011 | 47.77 | 47.97 | 47.67 | 47.86 | 4,069,176 | +0.04(+0.08%) |
Apr 18, 2011 | 47.75 | 47.90 | 47.53 | 47.82 | 5,194,516 | -0.53(-1.09%) |
Apr 15, 2011 | 48.27 | 48.51 | 48.11 | 48.35 | 5,427,786 | +0.20(+0.41%) |
Apr 14, 2011 | 48.07 | 48.52 | 47.95 | 48.15 | 5,133,480 | -0.13(-0.28%) |
Apr 13, 2011 | 48.84 | 48.88 | 48.09 | 48.28 | 5,475,231 | -0.41(-0.85%) |
Apr 12, 2011 | 48.38 | 49.10 | 48.38 | 48.69 | 4,790,205 | +0.01(+0.03%) |
Apr 11, 2011 | 48.63 | 48.74 | 48.24 | 48.68 | 5,246,108 | -0.03(-0.05%) |
Apr 08, 2011 | 49.28 | 49.29 | 48.43 | 48.71 | 6,334,744 | -0.50(-1.01%) |
Apr 07, 2011 | 49.36 | 49.48 | 49.00 | 49.20 | 3,999,823 | -0.31(-0.63%) |
Apr 06, 2011 | 49.40 | 49.61 | 49.17 | 49.52 | 4,067,543 | +0.21(+0.43%) |
Apr 05, 2011 | 49.49 | 49.79 | 49.25 | 49.30 | 4,277,092 | -0.39(-0.79%) |
Apr 04, 2011 | 49.60 | 49.77 | 49.47 | 49.70 | 3,471,146 | +0.17(+0.35%) |
Apr 01, 2011 | 49.86 | 49.96 | 49.39 | 49.52 | 5,449,571 | +0.11(+0.22%) |
Mar 31, 2011 | 49.44 | 49.84 | 49.36 | 49.42 | 4,976,337 | -0.12(-0.24%) |
Mar 30, 2011 | 49.54 | 49.80 | 49.54 | 49.54 | 5,963,101 | +0.43(+0.88%) |
Mar 29, 2011 | 48.73 | 49.14 | 48.60 | 49.10 | 3,728,299 | +0.22(+0.45%) |
Mar 28, 2011 | 48.05 | 49.24 | 48.05 | 48.88 | 6,768,168 | +0.98(+2.05%) |
Mar 25, 2011 | 47.97 | 48.27 | 47.87 | 47.90 | 5,206,624 | -0.04(-0.08%) |
Mar 24, 2011 | 47.75 | 47.97 | 47.61 | 47.94 | 5,991,516 | +0.32(+0.67%) |
Mar 23, 2011 | 47.65 | 47.81 | 47.44 | 47.62 | 6,686,482 | -0.29(-0.60%) |
Mar 22, 2011 | 48.40 | 48.49 | 47.77 | 47.91 | 5,916,838 | -0.53(-1.08%) |
Mar 21, 2011 | 48.70 | 48.81 | 48.41 | 48.43 | 5,755,300 | +0.82(+1.73%) |
Mar 18, 2011 | 48.26 | 48.27 | 47.40 | 47.61 | 8,953,249 | -0.01(-0.01%) |
Mar 17, 2011 | 48.28 | 48.41 | 47.32 | 47.61 | 12,429,716 | +0.86(+1.85%) |
Mar 16, 2011 | 47.71 | 47.73 | 46.68 | 46.75 | 11,452,768 | -1.00(-2.09%) |
Mar 15, 2011 | 47.58 | 48.67 | 47.50 | 47.75 | 8,308,494 | -0.92(-1.89%) |
Mar 14, 2011 | 48.77 | 48.94 | 48.07 | 48.67 | 7,207,534 | -0.60(-1.21%) |
Mar 11, 2011 | 48.54 | 49.55 | 48.54 | 49.26 | 7,128,432 | +0.65(+1.34%) |
Mar 10, 2011 | 48.11 | 49.05 | 48.04 | 48.61 | 7,329,826 | -0.09(-0.19%) |
Mar 09, 2011 | 48.19 | 48.90 | 47.89 | 48.71 | 6,104,241 | +0.29(+0.59%) |
Mar 08, 2011 | 47.99 | 48.73 | 47.79 | 48.42 | 5,854,749 | +0.68(+1.42%) |
Mar 07, 2011 | 48.32 | 48.50 | 47.40 | 47.74 | 5,411,626 | -0.43(-0.88%) |
Mar 04, 2011 | 48.91 | 48.97 | 47.63 | 48.17 | 7,394,807 | -0.68(-1.39%) |
Mar 03, 2011 | 48.37 | 49.02 | 48.23 | 48.84 | 5,890,420 | +0.79(+1.65%) |
Mar 02, 2011 | 47.97 | 48.47 | 47.39 | 48.05 | 9,711,529 | -0.05(-0.11%) |
Mar 01, 2011 | 49.04 | 49.17 | 47.85 | 48.11 | 10,017,450 | -0.96(-1.96%) |
Feb 28, 2011 | 49.06 | 49.46 | 48.84 | 49.07 | 5,538,324 | +0.23(+0.46%) |
Feb 25, 2011 | 49.19 | 49.24 | 48.74 | 48.84 | 5,612,004 | -0.15(-0.30%) |
Feb 24, 2011 | 48.69 | 49.32 | 48.55 | 48.99 | 7,817,020 | +0.14(+0.29%) |
Feb 23, 2011 | 49.70 | 50.07 | 48.43 | 48.85 | 10,800,065 | -0.76(-1.53%) |
Feb 22, 2011 | 50.25 | 50.45 | 49.41 | 49.61 | 8,853,578 | -1.24(-2.43%) |
Feb 18, 2011 | 50.85 | 51.20 | 50.59 | 50.85 | 7,577,882 | +0.09(+0.18%) |
Feb 17, 2011 | 50.09 | 50.79 | 49.98 | 50.75 | 5,768,646 | +0.45(+0.89%) |
Feb 16, 2011 | 49.78 | 50.40 | 49.78 | 50.31 | 6,401,628 | +0.57(+1.15%) |
Feb 15, 2011 | 49.72 | 50.00 | 49.33 | 49.74 | 5,827,522 | +0.00(+0.00%) |
Feb 14, 2011 | 49.94 | 50.08 | 49.60 | 49.74 | 4,924,537 | -0.35(-0.69%) |
Feb 11, 2011 | 49.64 | 50.29 | 49.46 | 50.08 | 6,389,422 | +0.37(+0.74%) |
Feb 10, 2011 | 49.00 | 49.87 | 48.91 | 49.72 | 7,845,774 | +0.47(+0.96%) |
Feb 09, 2011 | 49.17 | 49.24 | 48.50 | 49.24 | 4,629,318 | +0.07(+0.15%) |
Feb 08, 2011 | 48.93 | 49.24 | 48.76 | 49.17 | 4,482,569 | +0.15(+0.30%) |
Feb 07, 2011 | 49.03 | 49.15 | 48.56 | 49.03 | 7,242,090 | -0.06(-0.12%) |
Feb 04, 2011 | 49.16 | 49.26 | 48.60 | 49.09 | 4,481,414 | +0.03(+0.07%) |
Feb 03, 2011 | 48.87 | 49.23 | 48.79 | 49.05 | 6,159,666 | +0.16(+0.34%) |
Feb 02, 2011 | 49.38 | 49.42 | 48.79 | 48.89 | 7,560,708 | -0.36(-0.74%) |
Feb 01, 2011 | 48.86 | 49.65 | 48.72 | 49.25 | 18,876,498 | +1.96(+4.15%) |
Jan 31, 2011 | 46.75 | 47.32 | 46.45 | 47.29 | 8,132,374 | +0.59(+1.26%) |
Jan 28, 2011 | 48.15 | 48.17 | 46.64 | 46.70 | 8,545,393 | -1.44(-2.99%) |
Jan 27, 2011 | 48.30 | 48.46 | 47.84 | 48.14 | 4,688,918 | +0.03(+0.05%) |
Jan 26, 2011 | 48.22 | 48.40 | 47.86 | 48.11 | 4,285,217 | +0.03(+0.05%) |
Jan 25, 2011 | 48.32 | 48.46 | 47.84 | 48.09 | 5,785,518 | -0.25(-0.52%) |
Jan 24, 2011 | 48.05 | 48.37 | 47.83 | 48.34 | 4,930,659 | +0.21(+0.44%) |
Jan 21, 2011 | 48.21 | 48.26 | 47.84 | 48.13 | 6,969,319 | +0.15(+0.32%) |
Jan 20, 2011 | 47.80 | 48.10 | 47.53 | 47.98 | 6,345,370 | +0.32(+0.67%) |
Jan 19, 2011 | 48.13 | 48.26 | 47.40 | 47.66 | 5,084,820 | -0.55(-1.15%) |
Jan 18, 2011 | 48.00 | 48.33 | 47.97 | 48.21 | 6,619,442 | +0.36(+0.75%) |
Jan 14, 2011 | 47.58 | 48.11 | 47.56 | 47.86 | 3,669,577 | +0.15(+0.32%) |
Jan 13, 2011 | 47.44 | 47.85 | 47.25 | 47.71 | 3,631,481 | +0.20(+0.42%) |
Jan 12, 2011 | 47.70 | 47.80 | 47.38 | 47.51 | 3,783,549 | +0.13(+0.28%) |
Jan 11, 2011 | 47.74 | 47.76 | 47.06 | 47.38 | 4,582,976 | -0.26(-0.54%) |
Jan 10, 2011 | 47.37 | 47.89 | 47.19 | 47.63 | 4,215,226 | -0.01(-0.01%) |
Jan 07, 2011 | 48.08 | 48.15 | 46.88 | 47.64 | 10,822,828 | -0.27(-0.57%) |
Jan 06, 2011 | 48.12 | 48.19 | 47.68 | 47.91 | 5,079,655 | -0.22(-0.46%) |
Jan 05, 2011 | 47.65 | 48.34 | 47.63 | 48.13 | 5,137,883 | +0.07(+0.15%) |
Jan 04, 2011 | 48.13 | 48.29 | 47.76 | 48.06 | 5,807,905 | -0.11(-0.22%) |
Jan 03, 2011 | 48.32 | 48.79 | 48.11 | 48.17 | 6,410,171 | +0.24(+0.51%) |
Dec 31, 2010 | 47.97 | 48.24 | 47.87 | 47.92 | 3,112,028 | -0.07(-0.14%) |
Dec 30, 2010 | 47.98 | 48.27 | 47.88 | 47.99 | 2,185,362 | +0.00(+0.00%) |
Dec 29, 2010 | 48.06 | 48.19 | 47.90 | 47.99 | 2,248,888 | -0.09(-0.18%) |
Dec 28, 2010 | 48.17 | 48.29 | 47.99 | 48.08 | 2,472,930 | +0.00(+0.00%) |
Dec 27, 2010 | 47.87 | 48.30 | 47.78 | 48.08 | 2,442,455 | +0.05(+0.11%) |
Dec 23, 2010 | 48.12 | 48.18 | 47.87 | 48.02 | 2,333,792 | -0.09(-0.18%) |
Dec 22, 2010 | 48.24 | 48.32 | 47.98 | 48.11 | 2,319,527 | -0.01(-0.03%) |
Dec 21, 2010 | 48.20 | 48.32 | 48.11 | 48.12 | 3,223,447 | +0.09(+0.19%) |
Dec 20, 2010 | 48.48 | 48.56 | 47.76 | 48.03 | 5,326,537 | -0.21(-0.44%) |
Dec 17, 2010 | 48.69 | 48.78 | 48.12 | 48.24 | 10,320,325 | -0.46(-0.95%) |
Dec 16, 2010 | 47.71 | 48.82 | 47.26 | 48.70 | 10,980,880 | +1.00(+2.09%) |
Dec 15, 2010 | 47.65 | 48.07 | 47.55 | 47.71 | 5,332,202 | -0.23(-0.48%) |
Dec 14, 2010 | 48.23 | 48.25 | 47.63 | 47.94 | 5,842,654 | -0.11(-0.23%) |
Dec 13, 2010 | 48.36 | 48.36 | 48.01 | 48.05 | 4,512,066 | -0.08(-0.16%) |
Dec 10, 2010 | 48.43 | 48.58 | 47.77 | 48.13 | 5,155,321 | -0.10(-0.21%) |
Dec 09, 2010 | 47.75 | 48.59 | 47.74 | 48.23 | 9,528,555 | +0.68(+1.43%) |
Dec 08, 2010 | 47.37 | 47.65 | 47.14 | 47.55 | 4,441,794 | +0.21(+0.45%) |
Dec 07, 2010 | 47.64 | 47.82 | 47.28 | 47.34 | 7,564,270 | +0.00(+0.00%) |
Dec 06, 2010 | 47.32 | 47.55 | 47.03 | 47.34 | 5,298,434 | -0.07(-0.15%) |
Dec 03, 2010 | 47.17 | 47.46 | 46.79 | 47.41 | 5,845,643 | -0.04(-0.08%) |
Dec 02, 2010 | 47.18 | 47.67 | 47.16 | 47.45 | 6,837,088 | +0.28(+0.59%) |
Dec 01, 2010 | 46.86 | 47.47 | 46.79 | 47.17 | 8,726,677 | +0.86(+1.87%) |
Nov 30, 2010 | 45.73 | 46.65 | 45.60 | 46.31 | 11,521,616 | +0.17(+0.36%) |
Nov 29, 2010 | 45.53 | 46.21 | 45.29 | 46.14 | 7,889,083 | +0.52(+1.13%) |
Nov 26, 2010 | 45.95 | 45.88 | 45.53 | 45.63 | 2,789,977 | -0.32(-0.70%) |
Nov 24, 2010 | 45.26 | 45.95 | 45.95 | 45.95 | 7,022,051 | +0.94(+2.10%) |
Nov 23, 2010 | 44.91 | 45.07 | 44.52 | 45.00 | 5,719,225 | -0.42(-0.92%) |
Nov 22, 2010 | 45.41 | 45.61 | 45.00 | 45.42 | 5,212,879 | -0.21(-0.46%) |
Nov 19, 2010 | 45.04 | 45.63 | 44.81 | 45.63 | 6,309,912 | +0.62(+1.38%) |
Nov 18, 2010 | 44.82 | 45.32 | 44.73 | 45.01 | 4,369,766 | +0.61(+1.38%) |
Nov 17, 2010 | 44.50 | 44.65 | 44.22 | 44.40 | 3,878,607 | -0.18(-0.40%) |
Nov 16, 2010 | 44.70 | 44.84 | 44.17 | 44.58 | 6,176,458 | -0.37(-0.82%) |
Nov 15, 2010 | 45.05 | 45.38 | 44.86 | 44.95 | 3,719,696 | -0.03(-0.07%) |
Nov 12, 2010 | 44.96 | 45.14 | 44.74 | 44.98 | 4,244,130 | -0.11(-0.23%) |
Nov 11, 2010 | 44.75 | 45.12 | 44.56 | 45.08 | 4,196,280 | +0.14(+0.31%) |
Nov 10, 2010 | 45.07 | 45.24 | 44.64 | 44.95 | 7,518,951 | -0.30(-0.66%) |
Nov 09, 2010 | 45.79 | 45.83 | 45.08 | 45.24 | 7,037,586 | -0.32(-0.71%) |
Nov 08, 2010 | 45.65 | 45.65 | 45.22 | 45.56 | 5,039,300 | -0.20(-0.44%) |
Nov 05, 2010 | 45.47 | 45.88 | 45.43 | 45.77 | 5,624,364 | +0.28(+0.61%) |
Nov 04, 2010 | 45.31 | 45.67 | 45.04 | 45.49 | 6,409,702 | +0.49(+1.08%) |
Nov 03, 2010 | 44.80 | 45.05 | 44.40 | 45.01 | 4,125,070 | +0.22(+0.48%) |
Nov 02, 2010 | 44.58 | 44.95 | 44.53 | 44.79 | 4,664,917 | +0.63(+1.43%) |