Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.73 | 46.27 | 45.23 | 45.50 | 8,319,006 | +0.11(+0.24%) |
Aug 30, 2011 | 44.89 | 45.71 | 44.75 | 45.39 | 6,632,244 | +0.34(+0.75%) |
Aug 29, 2011 | 44.13 | 45.20 | 44.13 | 45.05 | 6,808,569 | +1.37(+3.14%) |
Aug 26, 2011 | 42.70 | 43.84 | 42.00 | 43.68 | 7,042,845 | +0.70(+1.63%) |
Aug 25, 2011 | 43.86 | 44.01 | 42.78 | 42.98 | 7,875,080 | -0.78(-1.79%) |
Aug 24, 2011 | 43.01 | 43.93 | 42.92 | 43.76 | 6,808,895 | +0.66(+1.54%) |
Aug 23, 2011 | 41.99 | 43.16 | 41.77 | 43.10 | 8,115,016 | +1.24(+2.97%) |
Aug 22, 2011 | 42.51 | 42.64 | 41.60 | 41.86 | 6,886,114 | +0.20(+0.49%) |
Aug 19, 2011 | 41.55 | 42.59 | 41.54 | 41.66 | 9,785,898 | -0.39(-0.93%) |
Aug 18, 2011 | 42.70 | 42.74 | 41.34 | 42.05 | 12,492,460 | -1.54(-3.53%) |
Aug 17, 2011 | 43.81 | 44.24 | 43.22 | 43.59 | 7,714,374 | -0.08(-0.18%) |
Aug 16, 2011 | 43.61 | 43.94 | 43.20 | 43.67 | 8,770,572 | -0.46(-1.03%) |
Aug 15, 2011 | 44.10 | 44.18 | 43.50 | 44.12 | 6,250,073 | +0.46(+1.04%) |
Aug 12, 2011 | 43.56 | 44.03 | 43.13 | 43.67 | 8,570,615 | +0.32(+0.74%) |
Aug 11, 2011 | 41.87 | 44.17 | 41.54 | 43.35 | 17,443,900 | +1.83(+4.40%) |
Aug 10, 2011 | 42.48 | 42.84 | 41.32 | 41.52 | 15,770,244 | -1.41(-3.29%) |
Aug 09, 2011 | 42.98 | 43.00 | 40.68 | 42.93 | 20,097,372 | +1.14(+2.72%) |
Aug 08, 2011 | 42.98 | 44.04 | 41.49 | 41.79 | 20,867,504 | -2.20(-5.01%) |
Aug 05, 2011 | 44.32 | 44.85 | 43.13 | 43.99 | 15,416,628 | +0.31(+0.71%) |
Aug 04, 2011 | 44.52 | 44.75 | 43.67 | 43.69 | 12,035,802 | -1.36(-3.02%) |
Aug 03, 2011 | 44.47 | 45.20 | 44.24 | 45.05 | 10,226,285 | +0.66(+1.48%) |
Aug 02, 2011 | 44.99 | 45.14 | 44.34 | 44.39 | 11,841,639 | -0.90(-1.98%) |
Aug 01, 2011 | 46.79 | 46.79 | 44.87 | 45.29 | 13,195,277 | -1.07(-2.31%) |
Jul 29, 2011 | 45.97 | 46.67 | 45.78 | 46.36 | 9,313,307 | +0.05(+0.12%) |
Jul 28, 2011 | 47.02 | 47.28 | 46.19 | 46.31 | 10,982,678 | -0.72(-1.52%) |
Jul 27, 2011 | 47.65 | 47.67 | 46.82 | 47.02 | 10,596,474 | -0.92(-1.93%) |
Jul 26, 2011 | 48.45 | 48.48 | 46.63 | 47.95 | 18,799,068 | -1.65(-3.32%) |
Jul 25, 2011 | 49.27 | 49.82 | 49.04 | 49.59 | 5,154,392 | -0.07(-0.15%) |
Jul 22, 2011 | 49.93 | 49.96 | 49.59 | 49.67 | 4,310,556 | -0.16(-0.32%) |
Jul 21, 2011 | 49.45 | 50.22 | 49.41 | 49.83 | 6,870,699 | +0.59(+1.20%) |
Jul 20, 2011 | 49.21 | 49.39 | 48.99 | 49.24 | 4,019,837 | +0.08(+0.16%) |
Jul 19, 2011 | 48.78 | 49.24 | 48.70 | 49.16 | 4,622,689 | +0.66(+1.35%) |
Jul 18, 2011 | 48.83 | 48.89 | 48.31 | 48.50 | 4,983,447 | -0.44(-0.90%) |
Jul 15, 2011 | 49.33 | 49.33 | 48.44 | 48.94 | 6,287,894 | -0.19(-0.38%) |
Jul 14, 2011 | 49.17 | 49.57 | 48.86 | 49.13 | 5,303,742 | -0.04(-0.08%) |
Jul 13, 2011 | 49.33 | 49.66 | 49.03 | 49.17 | 4,038,412 | +0.11(+0.23%) |
Jul 12, 2011 | 49.23 | 49.61 | 49.00 | 49.06 | 5,728,884 | -0.33(-0.66%) |
Jul 11, 2011 | 49.66 | 49.67 | 49.03 | 49.39 | 5,530,607 | -0.56(-1.11%) |
Jul 08, 2011 | 50.09 | 50.20 | 49.65 | 49.94 | 6,051,734 | -0.54(-1.06%) |
Jul 07, 2011 | 50.18 | 50.77 | 49.96 | 50.48 | 7,028,345 | +0.58(+1.17%) |
Jul 06, 2011 | 49.39 | 50.22 | 49.38 | 49.90 | 7,169,332 | +0.48(+0.98%) |
Jul 05, 2011 | 49.56 | 49.56 | 49.13 | 49.41 | 4,232,051 | -0.12(-0.24%) |
Jul 01, 2011 | 48.95 | 49.64 | 48.82 | 49.53 | 5,487,132 | +0.69(+1.41%) |
Jun 30, 2011 | 48.42 | 49.01 | 48.33 | 48.84 | 6,076,949 | +0.64(+1.32%) |
Jun 29, 2011 | 48.46 | 48.54 | 47.93 | 48.21 | 5,759,266 | -0.05(-0.10%) |
Jun 28, 2011 | 47.97 | 48.41 | 47.87 | 48.25 | 5,136,597 | +0.41(+0.85%) |
Jun 27, 2011 | 47.65 | 47.96 | 47.46 | 47.85 | 4,379,137 | +0.21(+0.45%) |
Jun 24, 2011 | 47.72 | 47.88 | 47.22 | 47.63 | 7,083,110 | -0.13(-0.28%) |
Jun 23, 2011 | 47.01 | 47.91 | 46.96 | 47.77 | 8,297,741 | +0.14(+0.30%) |
Jun 22, 2011 | 47.67 | 48.05 | 47.60 | 47.62 | 7,525,718 | +0.31(+0.65%) |
Jun 21, 2011 | 46.73 | 47.46 | 46.68 | 47.32 | 6,687,093 | +0.90(+1.95%) |
Jun 20, 2011 | 46.36 | 46.56 | 46.33 | 46.41 | 4,566,507 | +0.09(+0.19%) |
Jun 17, 2011 | 46.64 | 46.77 | 46.33 | 46.33 | 8,339,244 | +0.08(+0.17%) |
Jun 16, 2011 | 46.22 | 46.60 | 45.96 | 46.25 | 6,644,843 | -0.04(-0.09%) |
Jun 15, 2011 | 46.07 | 46.41 | 45.86 | 46.29 | 8,208,137 | -0.07(-0.14%) |
Jun 14, 2011 | 46.37 | 46.61 | 46.08 | 46.35 | 6,376,463 | +0.50(+1.10%) |
Jun 13, 2011 | 45.82 | 46.13 | 45.72 | 45.85 | 6,770,932 | -0.03(-0.06%) |
Jun 10, 2011 | 46.25 | 46.41 | 45.63 | 45.88 | 7,266,749 | -0.53(-1.14%) |
Jun 09, 2011 | 46.59 | 46.69 | 46.38 | 46.41 | 6,419,839 | +0.02(+0.04%) |
Jun 08, 2011 | 46.52 | 46.75 | 46.23 | 46.39 | 7,311,169 | -0.33(-0.70%) |
Jun 07, 2011 | 47.10 | 47.23 | 46.67 | 46.71 | 6,873,312 | -0.41(-0.87%) |
Jun 06, 2011 | 47.51 | 47.67 | 46.96 | 47.12 | 5,955,664 | -0.53(-1.11%) |
Jun 03, 2011 | 48.06 | 48.06 | 47.44 | 47.65 | 8,018,247 | -1.18(-2.41%) |
May 24, 2011 | 49.26 | 49.28 | 48.70 | 48.83 | 5,659,335 | -0.40(-0.80%) |
May 23, 2011 | 49.14 | 49.33 | 48.69 | 49.23 | 6,570,452 | -0.37(-0.74%) |
May 20, 2011 | 49.61 | 49.82 | 49.53 | 49.59 | 7,031,579 | -0.17(-0.34%) |
May 19, 2011 | 49.56 | 50.00 | 49.53 | 49.76 | 5,008,108 | +0.31(+0.62%) |
May 18, 2011 | 49.17 | 49.60 | 48.84 | 49.45 | 4,650,303 | +0.28(+0.57%) |
May 17, 2011 | 49.29 | 49.39 | 48.90 | 49.17 | 7,058,660 | -0.25(-0.51%) |
May 16, 2011 | 49.56 | 49.76 | 49.31 | 49.43 | 5,689,726 | -0.23(-0.46%) |
May 13, 2011 | 49.85 | 50.04 | 49.42 | 49.65 | 5,636,503 | -0.13(-0.27%) |
May 12, 2011 | 49.75 | 49.85 | 49.35 | 49.79 | 5,670,163 | +0.14(+0.28%) |
May 11, 2011 | 49.55 | 49.85 | 49.36 | 49.65 | 7,245,290 | +0.19(+0.38%) |
May 10, 2011 | 49.12 | 49.69 | 49.12 | 49.46 | 4,321,785 | +0.45(+0.91%) |
May 09, 2011 | 49.22 | 49.26 | 48.94 | 49.02 | 5,117,345 | -0.27(-0.54%) |
May 06, 2011 | 49.81 | 49.85 | 49.22 | 49.28 | 5,984,935 | +0.09(+0.19%) |
May 05, 2011 | 49.05 | 49.83 | 48.94 | 49.19 | 8,132,442 | -0.19(-0.39%) |
May 04, 2011 | 49.86 | 50.04 | 49.04 | 49.38 | 6,341,100 | -0.56(-1.12%) |
May 03, 2011 | 49.65 | 50.04 | 49.55 | 49.94 | 5,239,419 | +0.15(+0.29%) |
May 02, 2011 | 49.71 | 49.83 | 49.71 | 49.79 | 3,689,458 | -0.07(-0.13%) |
Apr 29, 2011 | 49.78 | 50.11 | 49.63 | 49.86 | 6,610,343 | +0.11(+0.21%) |
Apr 28, 2011 | 49.21 | 49.87 | 49.21 | 49.75 | 4,338,266 | +0.36(+0.73%) |
Apr 27, 2011 | 49.64 | 49.65 | 49.00 | 49.39 | 5,130,265 | -0.02(-0.04%) |
Apr 26, 2011 | 49.83 | 49.88 | 49.24 | 49.41 | 6,458,992 | +0.44(+0.90%) |
Apr 25, 2011 | 48.74 | 49.28 | 48.43 | 48.98 | 5,761,445 | +0.31(+0.64%) |
Apr 21, 2011 | 48.54 | 48.88 | 48.40 | 48.66 | 3,940,593 | +0.31(+0.63%) |
Apr 20, 2011 | 48.38 | 48.83 | 48.14 | 48.36 | 4,522,388 | +0.49(+1.01%) |
Apr 19, 2011 | 47.79 | 47.98 | 47.68 | 47.87 | 4,068,244 | +0.04(+0.08%) |
Apr 18, 2011 | 47.76 | 47.91 | 47.54 | 47.83 | 5,193,326 | -0.53(-1.09%) |
Apr 15, 2011 | 48.28 | 48.52 | 48.12 | 48.36 | 5,426,543 | +0.20(+0.41%) |
Apr 14, 2011 | 48.08 | 48.53 | 47.97 | 48.16 | 5,132,304 | -0.13(-0.28%) |
Apr 13, 2011 | 48.86 | 48.90 | 48.10 | 48.29 | 5,473,977 | -0.41(-0.85%) |
Apr 12, 2011 | 48.39 | 49.12 | 48.39 | 48.70 | 4,789,108 | +0.01(+0.03%) |
Apr 11, 2011 | 48.64 | 48.75 | 48.25 | 48.69 | 5,244,907 | -0.03(-0.05%) |
Apr 08, 2011 | 49.29 | 49.30 | 48.44 | 48.72 | 6,333,293 | -0.50(-1.01%) |
Apr 07, 2011 | 49.37 | 49.49 | 49.01 | 49.22 | 3,998,907 | -0.31(-0.63%) |
Apr 06, 2011 | 49.41 | 49.62 | 49.18 | 49.53 | 4,066,611 | +0.21(+0.43%) |
Apr 05, 2011 | 49.50 | 49.80 | 49.26 | 49.32 | 4,276,112 | -0.39(-0.79%) |
Apr 04, 2011 | 49.61 | 49.78 | 49.48 | 49.71 | 3,470,350 | +0.17(+0.35%) |
Apr 01, 2011 | 49.87 | 49.97 | 49.40 | 49.53 | 5,448,322 | +0.11(+0.22%) |
Mar 31, 2011 | 49.45 | 49.85 | 49.37 | 49.43 | 4,975,197 | -0.12(-0.24%) |
Mar 30, 2011 | 49.55 | 49.81 | 49.55 | 49.55 | 5,961,735 | +0.43(+0.88%) |
Mar 29, 2011 | 48.74 | 49.15 | 48.61 | 49.12 | 3,727,445 | +0.22(+0.45%) |
Mar 28, 2011 | 48.06 | 49.26 | 48.06 | 48.90 | 6,766,618 | +0.98(+2.05%) |
Mar 25, 2011 | 47.98 | 48.28 | 47.88 | 47.91 | 5,205,431 | -0.04(-0.08%) |
Mar 24, 2011 | 47.76 | 47.98 | 47.62 | 47.95 | 5,990,144 | +0.32(+0.67%) |
Mar 23, 2011 | 47.66 | 47.83 | 47.45 | 47.63 | 6,684,950 | -0.29(-0.60%) |
Mar 22, 2011 | 48.41 | 48.50 | 47.79 | 47.92 | 5,915,483 | -0.53(-1.08%) |
Mar 21, 2011 | 48.71 | 48.82 | 48.42 | 48.44 | 5,753,981 | +0.82(+1.73%) |
Mar 18, 2011 | 48.27 | 48.28 | 47.41 | 47.62 | 8,951,198 | -0.01(-0.01%) |
Mar 17, 2011 | 48.29 | 48.42 | 47.33 | 47.63 | 12,426,868 | +0.86(+1.85%) |
Mar 16, 2011 | 47.73 | 47.74 | 46.69 | 46.76 | 11,450,145 | -1.00(-2.09%) |
Mar 15, 2011 | 47.59 | 48.68 | 47.51 | 47.76 | 8,306,590 | -0.92(-1.89%) |
Mar 14, 2011 | 48.78 | 48.96 | 48.08 | 48.68 | 7,205,883 | -0.60(-1.21%) |
Mar 11, 2011 | 48.55 | 49.56 | 48.55 | 49.28 | 7,126,799 | +0.65(+1.34%) |
Mar 10, 2011 | 48.12 | 49.06 | 48.05 | 48.62 | 7,328,147 | -0.09(-0.19%) |
Mar 09, 2011 | 48.20 | 48.91 | 47.91 | 48.72 | 6,102,843 | +0.29(+0.59%) |
Mar 08, 2011 | 48.00 | 48.74 | 47.80 | 48.43 | 5,853,408 | +0.68(+1.42%) |
Mar 07, 2011 | 48.33 | 48.51 | 47.41 | 47.75 | 5,410,387 | -0.43(-0.88%) |
Mar 04, 2011 | 48.92 | 48.98 | 47.64 | 48.18 | 7,393,113 | -0.68(-1.39%) |
Mar 03, 2011 | 48.38 | 49.03 | 48.24 | 48.86 | 5,889,070 | +0.79(+1.65%) |
Mar 02, 2011 | 47.98 | 48.48 | 47.40 | 48.06 | 9,709,304 | -0.05(-0.11%) |
Mar 01, 2011 | 49.06 | 49.18 | 47.86 | 48.12 | 10,015,155 | -0.96(-1.96%) |
Feb 28, 2011 | 49.07 | 49.47 | 48.85 | 49.08 | 5,537,056 | +0.23(+0.46%) |
Feb 25, 2011 | 49.20 | 49.25 | 48.75 | 48.86 | 5,610,718 | -0.15(-0.30%) |
Feb 24, 2011 | 48.70 | 49.33 | 48.56 | 49.00 | 7,815,230 | +0.14(+0.29%) |
Feb 23, 2011 | 49.71 | 50.08 | 48.44 | 48.86 | 10,797,591 | -0.76(-1.53%) |
Feb 22, 2011 | 50.27 | 50.46 | 49.42 | 49.62 | 8,851,550 | -1.24(-2.43%) |
Feb 18, 2011 | 50.86 | 51.21 | 50.61 | 50.86 | 7,576,146 | +0.09(+0.18%) |
Feb 17, 2011 | 50.10 | 50.80 | 49.99 | 50.76 | 5,767,324 | +0.45(+0.89%) |
Feb 16, 2011 | 49.79 | 50.41 | 49.79 | 50.32 | 6,400,161 | +0.57(+1.15%) |
Feb 15, 2011 | 49.73 | 50.01 | 49.34 | 49.75 | 5,826,187 | +0.00(+0.00%) |
Feb 14, 2011 | 49.95 | 50.09 | 49.61 | 49.75 | 4,923,409 | -0.35(-0.69%) |
Feb 11, 2011 | 49.65 | 50.30 | 49.47 | 50.09 | 6,387,958 | +0.37(+0.74%) |
Feb 10, 2011 | 49.01 | 49.88 | 48.92 | 49.73 | 7,843,977 | +0.47(+0.96%) |
Feb 09, 2011 | 49.18 | 49.26 | 48.52 | 49.26 | 4,628,257 | +0.07(+0.15%) |
Feb 08, 2011 | 48.94 | 49.26 | 48.77 | 49.18 | 4,481,542 | +0.15(+0.30%) |
Feb 07, 2011 | 49.04 | 49.16 | 48.58 | 49.04 | 7,240,430 | -0.06(-0.12%) |
Feb 04, 2011 | 49.18 | 49.27 | 48.61 | 49.10 | 4,480,386 | +0.03(+0.07%) |
Feb 03, 2011 | 48.89 | 49.24 | 48.81 | 49.06 | 6,158,254 | +0.17(+0.34%) |
Feb 02, 2011 | 49.39 | 49.43 | 48.81 | 48.90 | 7,558,974 | -0.36(-0.74%) |
Feb 01, 2011 | 48.87 | 49.66 | 48.73 | 49.26 | 18,872,170 | +1.96(+4.15%) |
Jan 31, 2011 | 46.77 | 47.33 | 46.46 | 47.30 | 8,130,510 | +0.59(+1.26%) |
Jan 28, 2011 | 48.17 | 48.19 | 46.65 | 46.71 | 8,543,434 | -1.44(-2.99%) |
Jan 27, 2011 | 48.31 | 48.48 | 47.85 | 48.15 | 4,687,844 | +0.03(+0.05%) |
Jan 26, 2011 | 48.23 | 48.41 | 47.87 | 48.13 | 4,284,235 | +0.03(+0.06%) |
Jan 25, 2011 | 48.33 | 48.48 | 47.86 | 48.10 | 5,784,191 | -0.25(-0.52%) |
Jan 24, 2011 | 48.06 | 48.38 | 47.84 | 48.35 | 4,929,528 | +0.21(+0.44%) |
Jan 21, 2011 | 48.22 | 48.27 | 47.85 | 48.14 | 6,967,721 | +0.15(+0.32%) |
Jan 20, 2011 | 47.81 | 48.11 | 47.54 | 47.99 | 6,343,915 | +0.32(+0.66%) |
Jan 19, 2011 | 48.15 | 48.27 | 47.41 | 47.67 | 5,083,654 | -0.55(-1.15%) |
Jan 18, 2011 | 48.01 | 48.34 | 47.98 | 48.22 | 6,617,924 | +0.36(+0.74%) |
Jan 14, 2011 | 47.59 | 48.13 | 47.57 | 47.87 | 3,668,736 | +0.15(+0.32%) |
Jan 13, 2011 | 47.45 | 47.86 | 47.26 | 47.72 | 3,630,649 | +0.20(+0.42%) |
Jan 12, 2011 | 47.71 | 47.82 | 47.39 | 47.52 | 3,782,682 | +0.13(+0.28%) |
Jan 11, 2011 | 47.75 | 47.77 | 47.08 | 47.39 | 4,581,925 | -0.26(-0.54%) |
Jan 10, 2011 | 47.38 | 47.90 | 47.20 | 47.64 | 4,214,260 | -0.01(-0.01%) |
Jan 07, 2011 | 48.09 | 48.16 | 46.89 | 47.65 | 10,820,347 | -0.27(-0.57%) |
Jan 06, 2011 | 48.13 | 48.21 | 47.69 | 47.92 | 5,078,491 | -0.22(-0.46%) |
Jan 05, 2011 | 47.66 | 48.35 | 47.64 | 48.15 | 5,136,706 | +0.07(+0.15%) |
Jan 04, 2011 | 48.14 | 48.30 | 47.78 | 48.07 | 5,806,574 | -0.11(-0.22%) |
Jan 03, 2011 | 48.33 | 48.80 | 48.12 | 48.18 | 6,408,701 | +0.24(+0.51%) |
Dec 31, 2010 | 47.98 | 48.25 | 47.88 | 47.93 | 3,111,315 | -0.07(-0.14%) |
Dec 30, 2010 | 47.99 | 48.28 | 47.89 | 48.00 | 2,184,861 | +0.00(+0.00%) |
Dec 29, 2010 | 48.07 | 48.20 | 47.91 | 48.00 | 2,248,372 | -0.09(-0.18%) |
Dec 28, 2010 | 48.18 | 48.30 | 48.00 | 48.09 | 2,472,363 | +0.00(+0.00%) |
Dec 27, 2010 | 47.88 | 48.31 | 47.80 | 48.09 | 2,441,895 | +0.05(+0.11%) |
Dec 23, 2010 | 48.13 | 48.20 | 47.88 | 48.03 | 2,333,257 | -0.09(-0.18%) |
Dec 22, 2010 | 48.25 | 48.33 | 47.99 | 48.12 | 2,318,996 | -0.01(-0.03%) |
Dec 21, 2010 | 48.21 | 48.33 | 48.12 | 48.13 | 3,222,708 | +0.09(+0.19%) |
Dec 20, 2010 | 48.50 | 48.57 | 47.77 | 48.04 | 5,325,316 | -0.21(-0.44%) |
Dec 17, 2010 | 48.70 | 48.79 | 48.13 | 48.25 | 10,317,960 | -0.46(-0.95%) |
Dec 16, 2010 | 47.72 | 48.83 | 47.27 | 48.71 | 10,978,363 | +1.00(+2.09%) |
Dec 15, 2010 | 47.66 | 48.08 | 47.56 | 47.72 | 5,330,979 | -0.23(-0.48%) |
Dec 14, 2010 | 48.24 | 48.26 | 47.64 | 47.95 | 5,841,314 | -0.11(-0.23%) |
Dec 13, 2010 | 48.37 | 48.37 | 48.02 | 48.06 | 4,511,031 | -0.08(-0.16%) |
Dec 10, 2010 | 48.44 | 48.59 | 47.78 | 48.14 | 5,154,140 | -0.10(-0.21%) |
Dec 09, 2010 | 47.76 | 48.60 | 47.75 | 48.24 | 9,526,370 | +0.68(+1.43%) |
Dec 08, 2010 | 47.38 | 47.66 | 47.15 | 47.56 | 4,440,776 | +0.21(+0.45%) |
Dec 07, 2010 | 47.65 | 47.83 | 47.29 | 47.35 | 7,562,536 | +0.00(+0.00%) |
Dec 06, 2010 | 47.33 | 47.56 | 47.04 | 47.35 | 5,297,220 | -0.07(-0.15%) |
Dec 03, 2010 | 47.18 | 47.47 | 46.80 | 47.42 | 5,844,303 | -0.04(-0.08%) |
Dec 02, 2010 | 47.19 | 47.68 | 47.17 | 47.46 | 6,835,520 | +0.28(+0.59%) |
Dec 01, 2010 | 46.87 | 47.49 | 46.80 | 47.18 | 8,724,677 | +0.87(+1.87%) |
Nov 30, 2010 | 45.74 | 46.66 | 45.61 | 46.32 | 11,518,975 | +0.17(+0.36%) |
Nov 29, 2010 | 45.54 | 46.22 | 45.30 | 46.15 | 7,887,275 | +0.52(+1.13%) |
Nov 26, 2010 | 45.96 | 45.89 | 45.54 | 45.64 | 2,789,337 | -0.32(-0.70%) |
Nov 24, 2010 | 45.27 | 45.96 | 45.96 | 45.96 | 7,020,441 | +0.94(+2.10%) |
Nov 23, 2010 | 44.92 | 45.08 | 44.53 | 45.02 | 5,717,914 | -0.42(-0.92%) |
Nov 22, 2010 | 45.42 | 45.62 | 45.01 | 45.43 | 5,211,684 | -0.21(-0.46%) |
Nov 19, 2010 | 45.05 | 45.64 | 44.82 | 45.64 | 6,308,466 | +0.62(+1.38%) |
Nov 18, 2010 | 44.83 | 45.33 | 44.74 | 45.02 | 4,368,764 | +0.61(+1.38%) |
Nov 17, 2010 | 44.51 | 44.66 | 44.23 | 44.41 | 3,877,718 | -0.18(-0.40%) |
Nov 16, 2010 | 44.71 | 44.85 | 44.18 | 44.59 | 6,175,042 | -0.37(-0.82%) |
Nov 15, 2010 | 45.06 | 45.39 | 44.87 | 44.96 | 3,718,844 | -0.03(-0.07%) |
Nov 12, 2010 | 44.97 | 45.15 | 44.75 | 44.99 | 4,243,158 | -0.11(-0.23%) |
Nov 11, 2010 | 44.76 | 45.13 | 44.57 | 45.09 | 4,195,318 | +0.14(+0.31%) |
Nov 10, 2010 | 45.08 | 45.25 | 44.65 | 44.96 | 7,517,228 | -0.30(-0.66%) |
Nov 09, 2010 | 45.80 | 45.84 | 45.09 | 45.25 | 7,035,973 | -0.32(-0.71%) |
Nov 08, 2010 | 45.66 | 45.66 | 45.23 | 45.57 | 5,038,145 | -0.20(-0.44%) |
Nov 05, 2010 | 45.48 | 45.89 | 45.44 | 45.78 | 5,623,074 | +0.28(+0.61%) |
Nov 04, 2010 | 45.32 | 45.68 | 45.05 | 45.50 | 6,408,233 | +0.49(+1.08%) |
Nov 03, 2010 | 44.81 | 45.06 | 44.41 | 45.02 | 4,124,124 | +0.22(+0.48%) |
Nov 02, 2010 | 44.59 | 44.96 | 44.54 | 44.80 | 4,663,847 | +0.63(+1.43%) |
Nov 01, 2010 | 44.20 | 44.62 | 43.90 | 44.17 | 4,336,493 | +0.00(+0.00%) |
Oct 29, 2010 | 44.25 | 44.30 | 43.95 | 44.17 | 6,602,239 | -0.21(-0.47%) |
Oct 28, 2010 | 44.77 | 44.87 | 43.93 | 44.38 | 7,993,529 | -0.21(-0.47%) |
Oct 27, 2010 | 45.22 | 45.33 | 44.24 | 44.59 | 8,233,088 | -0.88(-1.93%) |
Oct 25, 2010 | 45.88 | 45.91 | 45.42 | 45.47 | 6,146,416 | -0.33(-0.73%) |
Oct 22, 2010 | 45.66 | 45.88 | 45.34 | 45.80 | 4,526,497 | +0.16(+0.35%) |
Oct 21, 2010 | 45.88 | 45.92 | 45.00 | 45.65 | 9,389,074 | -0.04(-0.09%) |
Oct 20, 2010 | 45.09 | 45.84 | 45.09 | 45.69 | 7,287,571 | +0.60(+1.32%) |
Oct 19, 2010 | 45.15 | 45.32 | 44.40 | 45.09 | 6,690,580 | -0.50(-1.09%) |
Oct 18, 2010 | 45.55 | 45.75 | 45.08 | 45.59 | 6,086,961 | +0.12(+0.27%) |
Oct 15, 2010 | 45.73 | 45.86 | 45.26 | 45.46 | 8,741,655 | -0.06(-0.13%) |
Oct 14, 2010 | 44.96 | 45.52 | 44.95 | 45.52 | 7,781,569 | +0.49(+1.08%) |
Oct 13, 2010 | 44.54 | 45.55 | 44.43 | 45.04 | 12,815,375 | +0.93(+2.11%) |
Oct 12, 2010 | 44.01 | 44.24 | 43.46 | 44.11 | 4,591,959 | -0.07(-0.16%) |
Oct 11, 2010 | 44.24 | 44.34 | 43.92 | 44.18 | 4,292,685 | -0.12(-0.27%) |
Oct 08, 2010 | 44.30 | 44.44 | 43.90 | 44.30 | 6,542,107 | +0.10(+0.24%) |
Oct 07, 2010 | 44.73 | 44.79 | 43.96 | 44.19 | 5,248,298 | -0.29(-0.65%) |
Oct 06, 2010 | 44.60 | 44.70 | 44.41 | 44.48 | 5,491,362 | -0.05(-0.10%) |
Oct 05, 2010 | 43.87 | 44.79 | 43.63 | 44.52 | 31,100 | +1.15(+2.66%) |
Oct 04, 2010 | 43.46 | 43.70 | 42.92 | 43.37 | 6,008,707 | -0.21(-0.48%) |
Oct 01, 2010 | 43.58 | 44.23 | 43.40 | 43.58 | 5,966,238 | -0.17(-0.38%) |
Sep 30, 2010 | 44.02 | 44.60 | 43.72 | 43.75 | 6,919,362 | -0.03(-0.07%) |
Sep 29, 2010 | 43.84 | 43.99 | 43.45 | 43.78 | 23,477 | -0.29(-0.65%) |
Sep 28, 2010 | 44.17 | 44.30 | 43.54 | 44.07 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.22 | 44.39 | 44.00 | 44.00 | 4,859,915 | -0.12(-0.28%) |
Sep 24, 2010 | 43.90 | 44.30 | 43.90 | 44.12 | 7,084,920 | +0.58(+1.33%) |
Sep 23, 2010 | 43.55 | 44.11 | 43.31 | 43.55 | 6,143,741 | -0.74(-1.67%) |
Sep 22, 2010 | 43.93 | 44.59 | 43.93 | 44.29 | 10,402,358 | +0.35(+0.79%) |
Sep 21, 2010 | 44.24 | 44.24 | 43.81 | 43.94 | 19,442 | +0.06(+0.13%) |
Sep 20, 2010 | 43.99 | 44.14 | 43.67 | 43.88 | 5,214,689 | +0.14(+0.33%) |
Sep 17, 2010 | 43.74 | 43.97 | 43.36 | 43.74 | 8,292,620 | -0.64(-1.45%) |
Sep 15, 2010 | 44.15 | 44.45 | 43.93 | 44.38 | 6,444,588 | +0.14(+0.31%) |
Sep 14, 2010 | 44.30 | 44.49 | 44.21 | 44.24 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.86 | 45.59 | 44.12 | 44.30 | 6,909,207 | -0.15(-0.34%) |
Sep 10, 2010 | 44.51 | 44.66 | 44.31 | 44.45 | 5,488,640 | +0.07(+0.16%) |
Sep 09, 2010 | 44.88 | 45.02 | 44.26 | 44.37 | 5,049,132 | +0.06(+0.13%) |
Sep 08, 2010 | 44.01 | 44.82 | 44.01 | 44.31 | 11,586 | +0.31(+0.72%) |
Sep 07, 2010 | 44.09 | 44.26 | 43.77 | 44.00 | 8,022 | -0.37(-0.83%) |
Sep 03, 2010 | 44.28 | 44.83 | 44.15 | 44.37 | 6,588,304 | +0.34(+0.77%) |
Sep 02, 2010 | 43.63 | 44.24 | 43.63 | 44.03 | 12,958 | +0.61(+1.40%) |