Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.92 | 40.21 | 39.39 | 39.89 | 2,214,961 | +0.20(+0.49%) |
Aug 30, 2011 | 39.95 | 40.01 | 39.42 | 39.69 | 2,299,175 | +0.35(+0.88%) |
Aug 29, 2011 | 40.01 | 40.13 | 39.20 | 39.35 | 2,263,869 | -0.43(-1.07%) |
Aug 26, 2011 | 39.27 | 39.81 | 38.26 | 39.77 | 1,707,316 | +0.28(+0.72%) |
Aug 25, 2011 | 38.45 | 39.80 | 37.97 | 39.49 | 1,818,761 | +0.90(+2.32%) |
Aug 24, 2011 | 39.28 | 39.54 | 37.91 | 38.59 | 4,147,446 | -0.43(-1.09%) |
Aug 23, 2011 | 39.95 | 40.12 | 38.70 | 39.02 | 2,796,563 | -1.93(-4.72%) |
Aug 22, 2011 | 40.62 | 41.90 | 40.57 | 40.95 | 3,596,190 | +0.30(+0.74%) |
Aug 19, 2011 | 39.93 | 40.79 | 39.93 | 40.65 | 2,426,784 | +0.96(+2.41%) |
Aug 18, 2011 | 40.88 | 40.98 | 39.36 | 39.69 | 1,469,735 | -1.27(-3.10%) |
Aug 17, 2011 | 40.76 | 41.36 | 40.61 | 40.96 | 2,720,397 | +0.67(+1.65%) |
Aug 16, 2011 | 40.24 | 40.72 | 40.00 | 40.30 | 1,271,441 | -0.03(-0.07%) |
Aug 15, 2011 | 38.96 | 40.40 | 38.67 | 40.32 | 1,643,901 | +1.46(+3.77%) |
Aug 12, 2011 | 39.44 | 39.76 | 38.67 | 38.86 | 2,135,006 | -1.76(-4.32%) |
Aug 11, 2011 | 39.23 | 41.00 | 38.88 | 40.61 | 3,772,847 | +1.30(+3.32%) |
Aug 10, 2011 | 38.87 | 40.14 | 38.70 | 39.31 | 6,150,537 | +1.30(+3.43%) |
Aug 09, 2011 | 38.55 | 38.11 | 36.38 | 38.01 | 3,499,464 | +0.75(+2.02%) |
Aug 08, 2011 | 38.55 | 38.78 | 37.08 | 37.25 | 4,395,449 | +0.18(+0.48%) |
Aug 05, 2011 | 38.23 | 38.72 | 35.99 | 37.08 | 2,688,608 | -0.23(-0.62%) |
Aug 04, 2011 | 39.19 | 39.19 | 36.92 | 37.31 | 3,215,996 | -1.56(-4.02%) |
Aug 03, 2011 | 38.77 | 39.51 | 38.70 | 38.87 | 3,173,184 | +0.48(+1.25%) |
Aug 02, 2011 | 37.75 | 38.73 | 37.65 | 38.39 | 3,067,304 | +0.90(+2.41%) |
Aug 01, 2011 | 37.14 | 37.79 | 37.05 | 37.48 | 1,581,634 | +0.29(+0.79%) |
Jul 29, 2011 | 37.28 | 37.34 | 36.81 | 37.19 | 1,972,692 | -0.20(-0.52%) |
Jul 28, 2011 | 37.43 | 37.56 | 36.93 | 37.39 | 2,180,643 | -0.57(-1.50%) |
Jul 27, 2011 | 39.18 | 39.22 | 37.76 | 37.95 | 2,248,454 | -0.73(-1.88%) |
Jul 26, 2011 | 39.03 | 39.05 | 38.62 | 38.68 | 2,243,267 | -0.19(-0.48%) |
Jul 25, 2011 | 40.00 | 40.15 | 38.74 | 38.87 | 2,356,026 | -0.57(-1.44%) |
Jul 22, 2011 | 39.36 | 39.57 | 39.35 | 39.44 | 1,307,311 | +0.11(+0.27%) |
Jul 21, 2011 | 39.42 | 39.48 | 38.92 | 39.33 | 1,533,893 | +0.08(+0.20%) |
Jul 20, 2011 | 38.93 | 39.63 | 38.89 | 39.25 | 1,826,646 | -0.13(-0.34%) |
Jul 19, 2011 | 40.42 | 40.46 | 39.20 | 39.38 | 2,143,009 | -0.74(-1.83%) |
Jul 18, 2011 | 39.73 | 40.20 | 39.60 | 40.12 | 2,954,295 | +1.22(+3.15%) |
Jul 15, 2011 | 39.00 | 39.27 | 38.77 | 38.89 | 1,864,475 | +0.08(+0.21%) |
Jul 14, 2011 | 39.44 | 39.44 | 38.54 | 38.81 | 2,903,552 | -0.01(-0.02%) |
Jul 13, 2011 | 38.28 | 39.24 | 37.98 | 38.82 | 3,093,019 | +0.95(+2.51%) |
Jul 12, 2011 | 36.83 | 38.14 | 36.75 | 37.87 | 2,630,491 | +1.06(+2.87%) |
Jul 11, 2011 | 37.50 | 37.72 | 36.75 | 36.82 | 1,445,201 | -0.74(-1.98%) |
Jul 08, 2011 | 37.96 | 38.13 | 37.35 | 37.56 | 1,019,075 | -0.38(-1.00%) |
Jul 07, 2011 | 38.05 | 38.23 | 37.87 | 37.95 | 2,393,791 | +0.27(+0.73%) |
Jul 06, 2011 | 37.54 | 38.06 | 37.22 | 37.67 | 1,530,129 | +0.59(+1.58%) |
Jul 05, 2011 | 36.86 | 37.25 | 36.70 | 37.09 | 1,816,204 | +0.57(+1.55%) |
Jul 01, 2011 | 36.93 | 36.95 | 36.17 | 36.52 | 1,444,160 | -0.81(-2.16%) |
Jun 30, 2011 | 37.42 | 37.62 | 37.01 | 37.32 | 1,036,605 | +0.18(+0.48%) |
Jun 29, 2011 | 36.71 | 37.72 | 36.51 | 37.15 | 1,692,885 | +0.56(+1.53%) |
Jun 28, 2011 | 35.99 | 36.70 | 35.74 | 36.59 | 1,538,636 | +1.20(+3.38%) |
Jun 27, 2011 | 35.49 | 35.89 | 35.21 | 35.39 | 2,049,795 | -0.19(-0.52%) |
Jun 24, 2011 | 36.39 | 36.49 | 35.51 | 35.58 | 2,230,197 | -1.19(-3.23%) |
Jun 23, 2011 | 37.00 | 37.09 | 35.72 | 36.77 | 2,742,597 | -1.07(-2.84%) |
Jun 22, 2011 | 37.53 | 38.67 | 37.48 | 37.84 | 2,307,308 | -0.16(-0.42%) |
Jun 21, 2011 | 37.50 | 38.22 | 37.50 | 38.00 | 1,106,198 | +0.65(+1.73%) |
Jun 20, 2011 | 37.32 | 37.56 | 37.29 | 37.35 | 1,370,087 | +0.02(+0.05%) |
Jun 17, 2011 | 37.24 | 37.77 | 36.91 | 37.33 | 3,138,319 | +0.12(+0.31%) |
Jun 16, 2011 | 37.95 | 38.19 | 36.80 | 37.22 | 1,792,389 | -0.73(-1.92%) |
Jun 15, 2011 | 37.91 | 38.59 | 37.48 | 37.95 | 1,453,709 | -0.36(-0.95%) |
Jun 14, 2011 | 37.82 | 38.56 | 37.71 | 38.31 | 965,038 | +0.61(+1.62%) |
Jun 13, 2011 | 38.00 | 38.26 | 37.45 | 37.70 | 1,159,187 | -0.37(-0.98%) |
Jun 10, 2011 | 38.40 | 38.53 | 37.74 | 38.07 | 1,408,493 | -0.81(-2.08%) |
Jun 09, 2011 | 38.50 | 39.30 | 38.36 | 38.88 | 1,443,178 | +0.67(+1.76%) |
Jun 08, 2011 | 38.36 | 38.68 | 37.74 | 38.20 | 2,401,840 | -0.70(-1.80%) |
Jun 07, 2011 | 39.52 | 39.60 | 38.86 | 38.90 | 2,940,751 | +0.12(+0.32%) |
Jun 06, 2011 | 40.06 | 40.22 | 38.52 | 38.78 | 2,384,400 | -1.52(-3.76%) |
Jun 03, 2011 | 39.93 | 40.53 | 39.71 | 40.30 | 2,574,029 | +0.20(+0.49%) |
May 24, 2011 | 39.74 | 40.29 | 39.62 | 40.10 | 1,528,319 | +0.64(+1.62%) |
May 23, 2011 | 39.52 | 39.94 | 39.22 | 39.46 | 2,378,065 | -1.15(-2.84%) |
May 20, 2011 | 40.38 | 41.16 | 39.88 | 40.61 | 1,899,452 | +0.17(+0.42%) |
May 19, 2011 | 40.02 | 40.66 | 39.95 | 40.45 | 2,000,606 | +0.35(+0.88%) |
May 18, 2011 | 40.10 | 40.57 | 39.98 | 40.09 | 1,336,406 | +0.07(+0.18%) |
May 17, 2011 | 39.20 | 40.19 | 39.03 | 40.02 | 3,540,521 | +0.70(+1.78%) |
May 16, 2011 | 39.04 | 39.60 | 38.79 | 39.32 | 4,400,236 | +0.65(+1.67%) |
May 13, 2011 | 39.20 | 39.75 | 38.39 | 38.67 | 3,157,457 | -0.75(-1.91%) |
May 12, 2011 | 39.17 | 39.83 | 38.81 | 39.43 | 4,031,782 | -0.34(-0.85%) |
May 11, 2011 | 41.16 | 41.17 | 39.51 | 39.76 | 4,381,740 | -0.57(-1.41%) |
May 10, 2011 | 40.51 | 40.89 | 40.32 | 40.33 | 2,074,053 | -0.82(-2.00%) |
May 09, 2011 | 40.65 | 41.20 | 40.23 | 41.16 | 1,888,829 | +0.67(+1.66%) |
May 06, 2011 | 41.09 | 41.58 | 40.36 | 40.48 | 1,818,857 | -0.11(-0.26%) |
May 05, 2011 | 41.43 | 41.76 | 39.95 | 40.59 | 3,525,219 | -1.97(-4.63%) |
May 04, 2011 | 42.61 | 42.81 | 41.40 | 42.56 | 3,066,851 | -0.17(-0.39%) |
May 03, 2011 | 44.24 | 44.62 | 42.13 | 42.73 | 2,485,771 | -1.96(-4.39%) |
May 02, 2011 | 44.76 | 44.76 | 44.28 | 44.69 | 1,593,903 | -0.52(-1.16%) |
Apr 29, 2011 | 44.32 | 45.47 | 44.10 | 45.21 | 1,369,807 | +1.43(+3.26%) |
Apr 28, 2011 | 43.75 | 44.52 | 43.61 | 43.78 | 1,566,096 | -0.44(-1.00%) |
Apr 27, 2011 | 44.20 | 44.24 | 43.32 | 44.22 | 2,504,235 | +0.43(+0.99%) |
Apr 26, 2011 | 44.31 | 44.32 | 43.60 | 43.79 | 1,140,290 | -0.22(-0.50%) |
Apr 25, 2011 | 44.46 | 44.63 | 43.72 | 44.01 | 1,045,274 | -0.31(-0.70%) |
Apr 21, 2011 | 44.28 | 44.64 | 44.09 | 44.32 | 1,145,515 | +0.21(+0.48%) |
Apr 20, 2011 | 43.99 | 44.61 | 43.92 | 44.11 | 1,106,987 | +0.64(+1.47%) |
Apr 19, 2011 | 42.96 | 43.47 | 42.65 | 43.47 | 1,130,950 | +0.46(+1.07%) |
Apr 18, 2011 | 43.48 | 43.64 | 42.27 | 43.01 | 1,926,670 | -0.71(-1.62%) |
Apr 15, 2011 | 43.27 | 43.75 | 42.95 | 43.72 | 1,195,763 | +0.04(+0.08%) |
Apr 14, 2011 | 43.12 | 44.05 | 43.04 | 43.68 | 1,364,463 | +0.31(+0.72%) |
Apr 13, 2011 | 43.79 | 43.87 | 42.92 | 43.37 | 1,172,600 | -0.02(-0.04%) |
Apr 12, 2011 | 43.52 | 43.87 | 43.04 | 43.39 | 1,924,375 | -0.28(-0.65%) |
Apr 11, 2011 | 44.50 | 44.87 | 43.28 | 43.67 | 2,061,585 | -1.63(-3.60%) |
Apr 08, 2011 | 44.92 | 45.36 | 44.54 | 45.31 | 1,877,242 | +1.43(+3.25%) |
Apr 07, 2011 | 44.31 | 44.69 | 43.44 | 43.88 | 1,897,977 | -0.94(-2.10%) |
Apr 06, 2011 | 44.79 | 45.02 | 44.34 | 44.82 | 2,908,838 | +0.20(+0.44%) |
Apr 05, 2011 | 43.21 | 44.84 | 43.08 | 44.62 | 3,884,434 | +1.47(+3.41%) |
Apr 04, 2011 | 43.55 | 43.70 | 42.93 | 43.15 | 859,491 | -0.17(-0.39%) |
Apr 01, 2011 | 43.26 | 43.69 | 42.81 | 43.32 | 2,256,560 | +0.80(+1.88%) |
Mar 31, 2011 | 42.21 | 42.74 | 42.04 | 42.52 | 1,878,442 | +0.55(+1.31%) |
Mar 30, 2011 | 41.97 | 41.97 | 41.97 | 41.97 | 1,755,934 | +1.16(+2.85%) |
Mar 29, 2011 | 41.13 | 41.46 | 40.74 | 40.81 | 1,536,349 | -0.04(-0.09%) |
Mar 28, 2011 | 41.08 | 41.33 | 40.78 | 40.85 | 1,321,008 | -0.52(-1.26%) |
Mar 25, 2011 | 41.18 | 41.76 | 40.82 | 41.37 | 1,172,067 | +0.12(+0.30%) |
Mar 24, 2011 | 41.72 | 42.06 | 41.00 | 41.24 | 1,717,840 | +0.05(+0.13%) |
Mar 23, 2011 | 40.25 | 41.38 | 40.16 | 41.19 | 1,267,983 | +1.08(+2.70%) |
Mar 22, 2011 | 39.85 | 40.34 | 39.56 | 40.11 | 1,065,947 | +0.20(+0.49%) |
Mar 21, 2011 | 40.06 | 40.07 | 39.74 | 39.91 | 933,335 | +0.68(+1.74%) |
Mar 18, 2011 | 39.65 | 39.94 | 39.12 | 39.23 | 2,190,447 | +0.18(+0.45%) |
Mar 17, 2011 | 39.20 | 39.29 | 38.49 | 39.05 | 1,858,961 | +0.24(+0.62%) |
Mar 16, 2011 | 40.38 | 40.65 | 38.59 | 38.81 | 2,825,099 | -2.03(-4.97%) |
Mar 15, 2011 | 40.11 | 41.07 | 40.11 | 40.85 | 1,937,904 | -0.87(-2.08%) |
Mar 14, 2011 | 41.45 | 41.74 | 41.16 | 41.71 | 898,277 | +0.00(+0.00%) |
Mar 11, 2011 | 40.89 | 42.01 | 40.70 | 41.71 | 1,264,295 | +1.38(+3.43%) |
Mar 10, 2011 | 40.61 | 41.05 | 40.05 | 40.33 | 1,955,709 | -1.79(-4.25%) |
Mar 09, 2011 | 42.45 | 42.45 | 41.68 | 42.12 | 1,360,491 | -0.01(-0.02%) |
Mar 08, 2011 | 41.85 | 42.36 | 41.70 | 42.13 | 1,240,449 | +0.00(+0.00%) |
Mar 07, 2011 | 42.93 | 42.93 | 41.98 | 42.13 | 2,946,214 | -0.20(-0.48%) |
Mar 04, 2011 | 42.89 | 43.15 | 41.98 | 42.33 | 3,452,316 | -1.28(-2.94%) |
Mar 03, 2011 | 43.75 | 44.23 | 43.23 | 43.62 | 1,668,448 | -0.44(-1.00%) |
Mar 02, 2011 | 43.69 | 44.10 | 43.19 | 44.06 | 1,626,775 | +0.66(+1.53%) |
Mar 01, 2011 | 43.43 | 43.61 | 43.23 | 43.39 | 1,999,349 | +0.19(+0.43%) |
Feb 28, 2011 | 43.01 | 43.50 | 42.95 | 43.21 | 1,870,012 | +0.30(+0.70%) |
Feb 25, 2011 | 42.84 | 43.08 | 42.55 | 42.91 | 1,305,939 | +0.23(+0.54%) |
Feb 24, 2011 | 43.53 | 43.53 | 42.61 | 42.68 | 1,982,065 | -0.30(-0.70%) |
Feb 23, 2011 | 43.06 | 43.62 | 42.64 | 42.98 | 1,948,079 | +0.62(+1.46%) |
Feb 22, 2011 | 43.03 | 43.32 | 42.32 | 42.36 | 2,737,460 | +0.29(+0.69%) |
Feb 18, 2011 | 41.85 | 42.58 | 41.73 | 42.07 | 1,816,214 | +0.22(+0.53%) |
Feb 17, 2011 | 41.32 | 42.05 | 40.92 | 41.85 | 1,808,478 | +0.92(+2.25%) |
Feb 16, 2011 | 40.81 | 41.10 | 40.43 | 40.93 | 1,543,140 | +0.31(+0.76%) |
Feb 15, 2011 | 40.24 | 40.83 | 40.23 | 40.62 | 1,595,177 | +0.74(+1.86%) |
Feb 14, 2011 | 39.78 | 40.25 | 39.73 | 39.87 | 1,180,734 | +0.26(+0.65%) |
Feb 11, 2011 | 39.68 | 40.07 | 39.36 | 39.62 | 1,687,578 | +0.04(+0.11%) |
Feb 10, 2011 | 39.71 | 39.87 | 39.24 | 39.57 | 2,438,999 | -0.65(-1.63%) |
Feb 09, 2011 | 40.67 | 40.85 | 39.96 | 40.23 | 1,641,734 | -0.80(-1.94%) |
Feb 08, 2011 | 40.20 | 41.21 | 39.93 | 41.02 | 3,488,252 | +1.23(+3.09%) |
Feb 07, 2011 | 39.94 | 40.25 | 39.54 | 39.79 | 1,432,911 | +0.22(+0.56%) |
Feb 04, 2011 | 40.14 | 40.30 | 39.40 | 39.57 | 1,472,679 | -0.60(-1.50%) |
Feb 03, 2011 | 39.10 | 40.28 | 38.83 | 40.17 | 2,159,930 | +1.04(+2.67%) |
Feb 02, 2011 | 39.40 | 39.59 | 38.85 | 39.13 | 1,840,492 | -0.31(-0.79%) |
Feb 01, 2011 | 38.45 | 39.50 | 38.23 | 39.44 | 3,711,562 | +1.36(+3.58%) |
Jan 31, 2011 | 37.82 | 38.21 | 37.57 | 38.08 | 2,554,043 | -0.08(-0.21%) |
Jan 28, 2011 | 38.12 | 39.14 | 38.03 | 38.16 | 3,306,679 | -0.52(-1.35%) |
Jan 27, 2011 | 39.10 | 39.24 | 38.17 | 38.68 | 2,559,322 | -0.84(-2.13%) |
Jan 26, 2011 | 38.33 | 39.55 | 38.24 | 39.52 | 3,265,450 | +1.16(+3.02%) |
Jan 25, 2011 | 38.41 | 38.91 | 37.99 | 38.36 | 3,757,197 | -0.88(-2.25%) |
Jan 24, 2011 | 39.35 | 39.69 | 39.02 | 39.24 | 4,001,849 | -0.07(-0.18%) |
Jan 21, 2011 | 39.27 | 39.78 | 38.90 | 39.32 | 3,896,123 | -0.15(-0.38%) |
Jan 20, 2011 | 38.69 | 39.75 | 38.63 | 39.47 | 3,655,236 | -0.08(-0.20%) |
Jan 19, 2011 | 39.89 | 40.07 | 39.24 | 39.55 | 1,879,244 | -0.35(-0.89%) |
Jan 18, 2011 | 39.52 | 40.00 | 39.39 | 39.90 | 3,469,136 | +0.38(+0.96%) |
Jan 14, 2011 | 38.88 | 39.53 | 38.78 | 39.52 | 3,855,060 | +0.27(+0.68%) |
Jan 13, 2011 | 40.52 | 40.54 | 39.16 | 39.25 | 4,310,019 | -1.05(-2.61%) |
Jan 12, 2011 | 39.97 | 40.45 | 39.76 | 40.31 | 1,880,146 | +0.34(+0.84%) |
Jan 11, 2011 | 40.09 | 40.32 | 39.72 | 39.97 | 3,489,848 | +0.32(+0.80%) |
Jan 10, 2011 | 39.65 | 39.70 | 38.91 | 39.65 | 3,073,302 | +0.00(+0.00%) |
Jan 07, 2011 | 39.51 | 40.27 | 39.08 | 39.65 | 3,524,199 | +0.02(+0.04%) |
Jan 06, 2011 | 41.05 | 41.25 | 39.40 | 39.63 | 6,746,931 | -1.84(-4.44%) |
Jan 05, 2011 | 41.08 | 41.61 | 40.84 | 41.47 | 1,646,455 | +0.00(+0.00%) |
Jan 04, 2011 | 42.13 | 42.23 | 41.04 | 41.47 | 2,465,192 | -1.48(-3.44%) |
Jan 03, 2011 | 43.78 | 43.87 | 42.63 | 42.95 | 1,818,553 | -0.60(-1.38%) |
Dec 31, 2010 | 43.36 | 43.76 | 43.33 | 43.55 | 623,816 | +0.41(+0.94%) |
Dec 30, 2010 | 43.85 | 43.91 | 42.62 | 43.15 | 1,091,264 | -0.52(-1.20%) |
Dec 29, 2010 | 43.95 | 43.97 | 43.34 | 43.67 | 938,640 | -0.16(-0.36%) |
Dec 28, 2010 | 43.11 | 43.94 | 42.89 | 43.83 | 1,244,774 | +1.34(+3.14%) |
Dec 27, 2010 | 42.72 | 42.79 | 41.84 | 42.49 | 617,473 | +0.02(+0.04%) |
Dec 23, 2010 | 42.11 | 42.70 | 42.07 | 42.47 | 1,041,931 | +0.39(+0.93%) |
Dec 22, 2010 | 42.16 | 42.57 | 42.00 | 42.08 | 1,140,195 | -0.27(-0.65%) |
Dec 21, 2010 | 42.76 | 42.96 | 42.18 | 42.36 | 1,348,552 | -0.33(-0.77%) |
Dec 20, 2010 | 43.37 | 43.43 | 42.44 | 42.69 | 1,911,498 | +0.02(+0.04%) |
Dec 17, 2010 | 42.88 | 42.88 | 42.26 | 42.67 | 2,157,192 | +0.27(+0.65%) |
Dec 16, 2010 | 43.39 | 43.40 | 41.81 | 42.39 | 3,277,808 | -1.16(-2.66%) |
Dec 15, 2010 | 44.43 | 44.90 | 43.36 | 43.55 | 2,299,169 | -1.16(-2.59%) |
Dec 14, 2010 | 44.42 | 44.91 | 44.23 | 44.71 | 1,475,358 | +0.89(+2.04%) |
Dec 13, 2010 | 43.84 | 44.23 | 43.64 | 43.82 | 1,032,344 | +0.65(+1.52%) |
Dec 10, 2010 | 42.93 | 43.41 | 42.43 | 43.16 | 1,452,411 | +0.37(+0.87%) |
Dec 09, 2010 | 42.92 | 42.99 | 42.27 | 42.79 | 1,004,628 | +0.27(+0.65%) |
Dec 08, 2010 | 43.08 | 43.39 | 42.26 | 42.52 | 1,501,098 | -0.64(-1.48%) |
Dec 07, 2010 | 44.29 | 44.37 | 43.16 | 43.16 | 1,634,256 | -0.73(-1.65%) |
Dec 06, 2010 | 43.81 | 44.15 | 43.39 | 43.88 | 2,275,920 | -0.24(-0.54%) |
Dec 03, 2010 | 43.16 | 44.18 | 43.02 | 44.12 | 2,391,318 | +1.27(+2.95%) |
Dec 02, 2010 | 42.32 | 43.18 | 42.27 | 42.85 | 1,380,226 | +0.99(+2.37%) |
Dec 01, 2010 | 41.64 | 41.86 | 41.20 | 41.86 | 1,374,752 | +0.43(+1.05%) |
Nov 30, 2010 | 40.92 | 41.62 | 40.75 | 41.43 | 1,786,964 | -0.04(-0.09%) |
Nov 29, 2010 | 41.14 | 41.54 | 40.59 | 41.47 | 1,099,866 | +0.27(+0.67%) |
Nov 26, 2010 | 40.90 | 41.31 | 40.79 | 41.19 | 1,065,515 | -0.36(-0.87%) |
Nov 24, 2010 | 41.97 | 41.55 | 41.55 | 41.55 | 912,418 | +0.01(+0.02%) |
Nov 23, 2010 | 42.22 | 42.50 | 41.43 | 41.55 | 1,458,439 | -0.92(-2.17%) |
Nov 22, 2010 | 42.16 | 42.60 | 41.42 | 42.47 | 1,377,499 | +0.37(+0.88%) |
Nov 19, 2010 | 42.08 | 42.58 | 41.84 | 42.09 | 1,386,101 | -0.14(-0.34%) |
Nov 18, 2010 | 42.40 | 42.76 | 42.12 | 42.23 | 1,628,443 | +0.38(+0.91%) |
Nov 17, 2010 | 41.98 | 42.52 | 41.62 | 41.85 | 1,396,383 | +0.26(+0.62%) |
Nov 16, 2010 | 42.67 | 42.77 | 41.30 | 41.60 | 2,725,272 | -1.48(-3.43%) |
Nov 15, 2010 | 43.83 | 44.08 | 43.07 | 43.08 | 1,766,710 | -0.36(-0.83%) |
Nov 12, 2010 | 44.64 | 44.71 | 43.36 | 43.44 | 3,343,410 | -1.54(-3.42%) |
Nov 11, 2010 | 46.62 | 46.76 | 44.15 | 44.98 | 5,294,146 | -0.33(-0.72%) |
Nov 10, 2010 | 44.97 | 45.61 | 44.32 | 45.30 | 4,337,972 | +2.12(+4.92%) |
Nov 09, 2010 | 45.09 | 46.21 | 42.89 | 43.18 | 3,793,553 | -0.99(-2.24%) |
Nov 08, 2010 | 43.46 | 44.18 | 43.32 | 44.17 | 2,030,150 | +0.55(+1.26%) |
Nov 05, 2010 | 43.55 | 44.08 | 43.02 | 43.62 | 1,737,866 | +0.12(+0.28%) |
Nov 04, 2010 | 42.70 | 43.54 | 42.51 | 43.50 | 1,971,163 | +2.28(+5.54%) |
Nov 03, 2010 | 41.70 | 41.79 | 40.69 | 41.22 | 2,053,092 | -0.34(-0.81%) |
Nov 02, 2010 | 41.58 | 41.72 | 41.19 | 41.55 | 1,302,446 | +0.19(+0.45%) |
Nov 01, 2010 | 41.13 | 41.62 | 41.00 | 41.37 | 884,707 | -0.31(-0.74%) |
Oct 29, 2010 | 41.33 | 41.74 | 41.11 | 41.68 | 1,097,527 | +0.59(+1.44%) |
Oct 28, 2010 | 40.47 | 41.19 | 40.24 | 41.08 | 1,744,672 | +1.16(+2.90%) |
Oct 27, 2010 | 40.33 | 40.40 | 39.12 | 39.93 | 1,803,013 | -1.21(-2.95%) |
Oct 25, 2010 | 41.06 | 41.52 | 41.03 | 41.14 | 1,652,796 | +0.54(+1.33%) |
Oct 22, 2010 | 40.12 | 40.62 | 39.93 | 40.60 | 1,345,338 | +0.34(+0.83%) |
Oct 21, 2010 | 40.97 | 41.18 | 39.83 | 40.26 | 1,595,746 | -0.54(-1.32%) |
Oct 20, 2010 | 40.55 | 41.28 | 40.47 | 40.80 | 1,567,948 | +0.77(+1.92%) |
Oct 19, 2010 | 40.27 | 40.77 | 39.81 | 40.03 | 3,103,781 | -1.57(-3.76%) |
Oct 18, 2010 | 41.42 | 41.89 | 41.31 | 41.60 | 1,324,410 | -0.24(-0.57%) |
Oct 15, 2010 | 41.74 | 42.05 | 41.27 | 41.84 | 1,967,320 | -0.14(-0.34%) |
Oct 14, 2010 | 42.05 | 42.42 | 41.78 | 41.98 | 2,280,664 | -0.59(-1.39%) |
Oct 13, 2010 | 41.30 | 42.61 | 41.29 | 42.57 | 5,130,457 | +1.17(+2.82%) |
Oct 12, 2010 | 41.06 | 41.50 | 40.55 | 41.40 | 2,017,242 | +0.00(+0.00%) |
Oct 11, 2010 | 41.40 | 41.59 | 40.91 | 41.40 | 1,223,793 | -0.17(-0.40%) |
Oct 08, 2010 | 41.57 | 41.66 | 41.06 | 41.57 | 1,814,063 | +0.43(+1.05%) |
Oct 07, 2010 | 41.88 | 41.97 | 40.56 | 41.14 | 3,014,662 | -0.90(-2.15%) |
Oct 06, 2010 | 41.39 | 42.15 | 41.24 | 42.04 | 2,974,453 | +0.46(+1.11%) |
Oct 05, 2010 | 41.43 | 41.99 | 41.43 | 41.58 | 3,615,366 | +0.76(+1.86%) |
Oct 04, 2010 | 41.01 | 41.28 | 40.47 | 40.82 | 1,701,630 | -0.81(-1.95%) |
Oct 01, 2010 | 41.63 | 41.86 | 41.09 | 41.63 | 2,232,578 | +0.73(+1.77%) |
Sep 30, 2010 | 40.95 | 41.02 | 40.16 | 40.91 | 2,177,977 | -0.23(-0.56%) |
Sep 29, 2010 | 41.06 | 41.24 | 40.63 | 41.14 | 2,112,538 | -0.27(-0.64%) |
Sep 28, 2010 | 40.26 | 41.44 | 39.90 | 41.40 | 4,003,868 | +1.49(+3.72%) |
Sep 27, 2010 | 40.27 | 40.27 | 39.92 | 39.92 | 1,441,765 | -0.11(-0.27%) |
Sep 24, 2010 | 40.85 | 40.92 | 39.81 | 40.02 | 2,805,961 | -0.54(-1.33%) |
Sep 23, 2010 | 40.43 | 41.01 | 40.01 | 40.56 | 3,294,892 | -0.01(-0.02%) |
Sep 22, 2010 | 40.11 | 40.61 | 39.80 | 40.57 | 3,995,677 | +1.05(+2.66%) |
Sep 21, 2010 | 39.16 | 39.63 | 38.56 | 39.52 | 3,533,738 | +0.53(+1.36%) |
Sep 20, 2010 | 39.01 | 39.35 | 38.80 | 38.99 | 3,643,881 | +0.41(+1.05%) |
Sep 17, 2010 | 38.58 | 39.68 | 38.17 | 38.58 | 6,374,726 | -0.79(-2.00%) |
Sep 15, 2010 | 39.24 | 39.74 | 38.75 | 39.37 | 15,959,572 | -1.96(-4.75%) |
Sep 14, 2010 | 40.01 | 42.24 | 39.94 | 41.33 | 294,420 | +1.88(+4.78%) |
Sep 13, 2010 | 39.66 | 39.78 | 39.35 | 39.45 | 1,508,806 | +0.27(+0.68%) |
Sep 10, 2010 | 38.71 | 39.58 | 38.57 | 39.18 | 987,502 | +0.39(+1.00%) |
Sep 09, 2010 | 39.40 | 39.47 | 38.47 | 38.79 | 1,343,188 | -0.11(-0.27%) |
Sep 08, 2010 | 39.43 | 39.59 | 38.90 | 38.90 | 1,249,732 | -0.37(-0.95%) |
Sep 07, 2010 | 39.06 | 39.41 | 38.75 | 39.27 | 1,757,381 | +0.39(+1.00%) |
Sep 03, 2010 | 38.37 | 38.93 | 38.05 | 38.88 | 1,513,122 | +0.09(+0.23%) |
Sep 02, 2010 | 38.03 | 38.79 | 37.70 | 38.79 | 2,207,309 | +1.63(+4.38%) |