Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.04 | 39.24 | 37.85 | 37.88 | 5,472,540 | -1.63(-4.12%) |
Sep 29, 2011 | 40.15 | 40.39 | 39.10 | 39.51 | 4,464,694 | +0.94(+2.43%) |
Sep 28, 2011 | 39.60 | 39.84 | 38.52 | 38.57 | 4,557,137 | -1.43(-3.58%) |
Sep 27, 2011 | 40.14 | 40.97 | 39.81 | 40.01 | 6,278,191 | +1.58(+4.11%) |
Sep 26, 2011 | 37.38 | 38.52 | 36.99 | 38.43 | 5,433,290 | +0.46(+1.22%) |
Sep 23, 2011 | 37.35 | 38.00 | 37.24 | 37.96 | 6,698,151 | +0.81(+2.19%) |
Sep 22, 2011 | 38.01 | 38.47 | 36.77 | 37.15 | 14,570,180 | -3.51(-8.62%) |
Sep 21, 2011 | 41.81 | 42.07 | 40.63 | 40.66 | 4,742,376 | -1.50(-3.57%) |
Sep 20, 2011 | 42.75 | 42.88 | 42.16 | 42.16 | 2,725,596 | +0.21(+0.50%) |
Sep 19, 2011 | 41.53 | 42.03 | 41.40 | 41.95 | 4,266,127 | -1.64(-3.75%) |
Sep 16, 2011 | 43.54 | 43.67 | 43.04 | 43.58 | 6,021,091 | +0.69(+1.61%) |
Sep 15, 2011 | 42.65 | 42.99 | 42.36 | 42.89 | 3,200,851 | +0.55(+1.29%) |
Sep 14, 2011 | 42.15 | 42.69 | 41.41 | 42.35 | 5,795,035 | -0.27(-0.63%) |
Sep 13, 2011 | 42.32 | 42.67 | 42.01 | 42.62 | 3,811,311 | +0.17(+0.40%) |
Sep 12, 2011 | 41.55 | 42.49 | 41.40 | 42.45 | 4,359,279 | -0.01(-0.02%) |
Sep 09, 2011 | 43.36 | 43.44 | 42.25 | 42.45 | 5,543,757 | -1.96(-4.41%) |
Sep 08, 2011 | 44.64 | 45.01 | 44.20 | 44.41 | 4,253,439 | -1.25(-2.74%) |
Sep 07, 2011 | 45.15 | 45.67 | 45.09 | 45.67 | 3,590,871 | +1.77(+4.02%) |
Sep 06, 2011 | 43.00 | 44.00 | 42.69 | 43.90 | 9,093,738 | -0.55(-1.24%) |
Sep 02, 2011 | 44.95 | 45.11 | 44.30 | 44.45 | 3,782,645 | -1.11(-2.45%) |
Sep 01, 2011 | 46.10 | 46.48 | 45.53 | 45.57 | 4,102,968 | -0.55(-1.20%) |
Aug 31, 2011 | 46.09 | 46.37 | 45.89 | 46.12 | 4,020,335 | +1.25(+2.79%) |
Aug 30, 2011 | 44.75 | 45.17 | 44.53 | 44.87 | 3,586,966 | -0.11(-0.25%) |
Aug 29, 2011 | 44.46 | 45.04 | 44.42 | 44.98 | 3,277,289 | +1.82(+4.22%) |
Aug 26, 2011 | 42.45 | 43.31 | 41.84 | 43.16 | 4,673,703 | +1.37(+3.29%) |
Aug 25, 2011 | 42.82 | 43.04 | 41.68 | 41.79 | 4,389,157 | -1.04(-2.43%) |
Aug 24, 2011 | 42.39 | 42.85 | 42.21 | 42.83 | 4,136,148 | -0.40(-0.92%) |
Aug 23, 2011 | 42.17 | 43.23 | 41.88 | 43.23 | 4,779,976 | +2.30(+5.62%) |
Aug 22, 2011 | 41.93 | 41.93 | 40.70 | 40.92 | 4,621,938 | -0.45(-1.08%) |
Aug 19, 2011 | 41.36 | 42.32 | 41.22 | 41.37 | 5,533,281 | -1.49(-3.47%) |
Aug 18, 2011 | 43.51 | 43.58 | 42.45 | 42.86 | 6,581,239 | -2.86(-6.26%) |
Aug 17, 2011 | 45.72 | 46.24 | 45.43 | 45.72 | 4,066,018 | +0.63(+1.41%) |
Aug 16, 2011 | 45.42 | 45.62 | 44.77 | 45.09 | 7,926,499 | +0.00(+0.00%) |
Aug 15, 2011 | 44.57 | 45.31 | 44.43 | 45.09 | 4,613,086 | +0.98(+2.21%) |
Aug 12, 2011 | 43.97 | 44.23 | 43.56 | 44.11 | 4,516,370 | -0.65(-1.45%) |
Aug 11, 2011 | 43.21 | 45.40 | 42.92 | 44.76 | 11,708,199 | +2.92(+6.98%) |
Aug 10, 2011 | 42.81 | 43.31 | 41.73 | 41.84 | 8,647,356 | -2.90(-6.47%) |
Aug 09, 2011 | 47.40 | 44.82 | 41.83 | 44.74 | 11,901,236 | +1.63(+3.77%) |
Aug 08, 2011 | 45.05 | 45.36 | 42.70 | 43.11 | 10,280,421 | -4.37(-9.20%) |
Aug 05, 2011 | 48.22 | 48.38 | 46.19 | 47.48 | 10,964,600 | -0.20(-0.41%) |
Aug 04, 2011 | 49.10 | 49.19 | 47.62 | 47.68 | 11,516,151 | -3.38(-6.61%) |
Aug 03, 2011 | 51.10 | 51.16 | 49.94 | 51.05 | 5,685,519 | -0.78(-1.51%) |
Aug 02, 2011 | 52.83 | 52.83 | 51.78 | 51.83 | 4,622,798 | -1.77(-3.29%) |
Aug 01, 2011 | 54.31 | 54.40 | 53.39 | 53.60 | 5,711,590 | +0.17(+0.32%) |
Jul 29, 2011 | 52.96 | 53.57 | 52.74 | 53.43 | 3,357,456 | -0.24(-0.44%) |
Jul 28, 2011 | 54.11 | 54.11 | 53.41 | 53.66 | 3,117,004 | +0.20(+0.38%) |
Jul 27, 2011 | 54.09 | 54.14 | 53.29 | 53.46 | 5,203,548 | -0.68(-1.25%) |
Jul 26, 2011 | 54.13 | 54.32 | 53.85 | 54.13 | 2,040,306 | +0.27(+0.50%) |
Jul 25, 2011 | 53.92 | 54.09 | 53.54 | 53.87 | 2,092,916 | -0.45(-0.82%) |
Jul 22, 2011 | 54.35 | 54.40 | 54.26 | 54.31 | 1,662,951 | +0.11(+0.19%) |
Jul 21, 2011 | 54.02 | 54.44 | 53.71 | 54.21 | 2,148,515 | +0.33(+0.62%) |
Jul 20, 2011 | 54.00 | 54.03 | 53.65 | 53.87 | 2,032,142 | +0.44(+0.82%) |
Jul 19, 2011 | 53.00 | 53.45 | 52.97 | 53.44 | 3,036,537 | +0.97(+1.84%) |
Jul 18, 2011 | 52.71 | 52.83 | 52.07 | 52.47 | 3,028,771 | -0.91(-1.71%) |
Jul 15, 2011 | 53.64 | 53.70 | 53.16 | 53.38 | 2,399,079 | +0.26(+0.49%) |
Jul 14, 2011 | 53.67 | 53.74 | 52.91 | 53.12 | 4,421,846 | -0.32(-0.61%) |
Jul 13, 2011 | 53.26 | 54.02 | 53.11 | 53.44 | 3,590,492 | +0.89(+1.69%) |
Jul 12, 2011 | 52.62 | 53.05 | 52.35 | 52.56 | 4,181,932 | -0.88(-1.64%) |
Jul 11, 2011 | 53.93 | 54.01 | 53.26 | 53.44 | 3,367,433 | -1.45(-2.64%) |
Jul 08, 2011 | 54.66 | 54.90 | 54.32 | 54.88 | 2,397,364 | -0.38(-0.69%) |
Jul 07, 2011 | 54.82 | 55.34 | 54.80 | 55.27 | 3,560,611 | +1.00(+1.84%) |
Jul 06, 2011 | 54.05 | 54.45 | 53.87 | 54.27 | 4,719,495 | +0.15(+0.27%) |
Jul 05, 2011 | 54.10 | 54.40 | 54.05 | 54.12 | 3,067,729 | +0.37(+0.70%) |
Jul 01, 2011 | 53.09 | 53.90 | 52.99 | 53.74 | 4,025,074 | +0.87(+1.65%) |
Jun 30, 2011 | 52.30 | 53.02 | 52.22 | 52.87 | 4,228,002 | +0.55(+1.06%) |
Jun 29, 2011 | 51.95 | 52.35 | 51.69 | 52.32 | 3,822,236 | +0.63(+1.21%) |
Jun 28, 2011 | 50.93 | 51.69 | 50.78 | 51.69 | 3,968,592 | +0.53(+1.03%) |
Jun 27, 2011 | 50.76 | 51.32 | 50.63 | 51.17 | 3,589,488 | +0.32(+0.62%) |
Jun 24, 2011 | 51.33 | 51.38 | 50.78 | 50.85 | 3,291,741 | +0.18(+0.35%) |
Jun 23, 2011 | 50.08 | 50.69 | 49.70 | 50.67 | 4,626,216 | -0.12(-0.24%) |
Jun 22, 2011 | 50.78 | 51.17 | 50.75 | 50.79 | 3,511,133 | -0.04(-0.07%) |
Jun 21, 2011 | 50.39 | 50.88 | 50.22 | 50.83 | 5,390,835 | +1.22(+2.47%) |
Jun 20, 2011 | 49.45 | 49.61 | 49.39 | 49.60 | 3,347,202 | -0.29(-0.58%) |
Jun 17, 2011 | 50.17 | 50.22 | 49.76 | 49.89 | 4,545,519 | -0.07(-0.15%) |
Jun 16, 2011 | 50.04 | 50.23 | 49.64 | 49.97 | 3,397,476 | -0.44(-0.88%) |
Jun 15, 2011 | 50.87 | 51.04 | 50.20 | 50.41 | 4,086,202 | -1.06(-2.07%) |
Jun 14, 2011 | 51.38 | 51.79 | 51.30 | 51.47 | 3,343,467 | +1.27(+2.52%) |
Jun 13, 2011 | 50.46 | 50.56 | 50.05 | 50.21 | 2,683,833 | +0.23(+0.47%) |
Jun 10, 2011 | 50.45 | 50.50 | 49.81 | 49.97 | 4,514,506 | -1.52(-2.96%) |
Jun 09, 2011 | 51.18 | 51.57 | 50.90 | 51.50 | 2,809,575 | +0.31(+0.61%) |
Jun 08, 2011 | 51.46 | 51.46 | 51.00 | 51.18 | 3,548,907 | -0.70(-1.35%) |
Jun 07, 2011 | 52.08 | 52.22 | 51.87 | 51.88 | 2,839,019 | +0.26(+0.50%) |
Jun 06, 2011 | 52.04 | 52.17 | 51.51 | 51.63 | 2,738,476 | -0.60(-1.16%) |
Jun 03, 2011 | 51.91 | 52.45 | 51.83 | 52.23 | 3,652,349 | +2.08(+4.15%) |
May 24, 2011 | 50.42 | 50.48 | 50.13 | 50.15 | 3,866,361 | +0.27(+0.53%) |
May 23, 2011 | 49.92 | 49.95 | 49.63 | 49.88 | 6,061,874 | -1.89(-3.66%) |
May 20, 2011 | 51.99 | 52.08 | 51.58 | 51.78 | 3,216,902 | -0.33(-0.63%) |
May 19, 2011 | 52.12 | 52.12 | 51.62 | 52.11 | 2,776,955 | -0.55(-1.04%) |
May 18, 2011 | 52.37 | 52.79 | 52.17 | 52.66 | 3,526,374 | +1.12(+2.17%) |
May 17, 2011 | 51.53 | 51.65 | 51.09 | 51.54 | 9,620,496 | -0.10(-0.19%) |
May 16, 2011 | 51.45 | 51.98 | 51.38 | 51.63 | 3,558,421 | -0.20(-0.39%) |
May 13, 2011 | 52.65 | 52.67 | 51.37 | 51.83 | 8,112,799 | -1.06(-2.00%) |
May 12, 2011 | 52.29 | 53.00 | 52.10 | 52.89 | 5,814,001 | -0.15(-0.29%) |
May 11, 2011 | 54.07 | 54.07 | 52.99 | 53.04 | 7,554,984 | -0.79(-1.47%) |
May 10, 2011 | 53.51 | 53.92 | 53.50 | 53.83 | 3,921,397 | +0.50(+0.94%) |
May 09, 2011 | 52.98 | 53.40 | 52.86 | 53.33 | 3,744,938 | -0.38(-0.71%) |
May 06, 2011 | 53.68 | 54.20 | 53.52 | 53.71 | 7,896,268 | +0.39(+0.73%) |
May 05, 2011 | 53.54 | 53.67 | 52.95 | 53.33 | 8,695,550 | -0.60(-1.11%) |
May 04, 2011 | 54.39 | 54.53 | 53.74 | 53.92 | 7,699,465 | -1.10(-2.01%) |
May 03, 2011 | 55.28 | 55.29 | 54.68 | 55.03 | 4,890,622 | -1.10(-1.95%) |
May 02, 2011 | 56.00 | 56.16 | 55.95 | 56.12 | 4,767,818 | +0.54(+0.97%) |
Apr 29, 2011 | 55.09 | 55.58 | 54.87 | 55.58 | 3,421,972 | +0.51(+0.92%) |
Apr 28, 2011 | 54.95 | 55.07 | 54.62 | 55.07 | 5,139,867 | -0.02(-0.03%) |
Apr 27, 2011 | 55.15 | 55.26 | 54.43 | 55.09 | 6,607,868 | -0.09(-0.16%) |
Apr 26, 2011 | 54.87 | 55.36 | 54.72 | 55.18 | 3,569,871 | +0.19(+0.34%) |
Apr 25, 2011 | 54.97 | 55.07 | 54.75 | 54.99 | 1,955,556 | -0.10(-0.18%) |
Apr 21, 2011 | 54.78 | 55.11 | 54.57 | 55.09 | 2,156,658 | +0.65(+1.20%) |
Apr 20, 2011 | 54.40 | 54.74 | 54.37 | 54.44 | 5,060,755 | +1.81(+3.45%) |
Apr 19, 2011 | 52.47 | 52.66 | 52.34 | 52.62 | 2,537,507 | +0.69(+1.32%) |
Apr 18, 2011 | 52.04 | 52.04 | 51.56 | 51.94 | 3,819,278 | -0.94(-1.78%) |
Apr 15, 2011 | 52.83 | 52.95 | 52.60 | 52.88 | 4,138,251 | +0.07(+0.14%) |
Apr 14, 2011 | 52.21 | 52.90 | 52.16 | 52.81 | 7,005,730 | +0.60(+1.14%) |
Apr 13, 2011 | 52.58 | 52.69 | 52.06 | 52.21 | 4,203,839 | +1.25(+2.45%) |
Apr 12, 2011 | 51.29 | 51.34 | 50.90 | 50.96 | 5,232,373 | -0.94(-1.82%) |
Apr 11, 2011 | 52.43 | 52.46 | 51.89 | 51.91 | 4,238,775 | -0.45(-0.86%) |
Apr 08, 2011 | 52.77 | 52.82 | 52.31 | 52.36 | 3,943,644 | -0.06(-0.12%) |
Apr 07, 2011 | 52.58 | 52.71 | 52.21 | 52.42 | 4,474,985 | -0.52(-0.97%) |
Apr 06, 2011 | 52.96 | 53.14 | 52.81 | 52.94 | 4,168,140 | +0.15(+0.27%) |
Apr 05, 2011 | 52.66 | 53.01 | 52.66 | 52.79 | 4,582,069 | +0.10(+0.20%) |
Apr 04, 2011 | 52.72 | 52.81 | 52.58 | 52.69 | 4,971,147 | -0.29(-0.55%) |
Apr 01, 2011 | 52.79 | 53.01 | 52.55 | 52.98 | 9,222,105 | +1.12(+2.16%) |
Mar 31, 2011 | 51.71 | 52.07 | 51.71 | 51.86 | 4,404,752 | +0.29(+0.56%) |
Mar 30, 2011 | 51.57 | 51.57 | 51.57 | 51.57 | 4,463,012 | +0.98(+1.93%) |
Mar 29, 2011 | 50.21 | 50.71 | 50.21 | 50.59 | 5,818,428 | +0.65(+1.31%) |
Mar 28, 2011 | 50.17 | 50.22 | 49.90 | 49.94 | 4,218,196 | -0.13(-0.26%) |
Mar 25, 2011 | 49.86 | 50.23 | 49.77 | 50.07 | 3,428,046 | +0.61(+1.24%) |
Mar 24, 2011 | 49.17 | 49.59 | 49.09 | 49.46 | 8,682,029 | +1.03(+2.13%) |
Mar 23, 2011 | 48.31 | 48.64 | 48.14 | 48.43 | 6,277,505 | +0.02(+0.03%) |
Mar 22, 2011 | 48.38 | 48.59 | 48.35 | 48.41 | 3,406,517 | +0.02(+0.03%) |
Mar 21, 2011 | 48.41 | 48.54 | 48.33 | 48.39 | 4,843,706 | +0.88(+1.85%) |
Mar 18, 2011 | 47.60 | 47.82 | 47.30 | 47.52 | 8,877,694 | +0.62(+1.32%) |
Mar 17, 2011 | 46.69 | 47.01 | 46.53 | 46.89 | 9,195,505 | +1.30(+2.85%) |
Mar 16, 2011 | 46.52 | 46.84 | 45.52 | 45.60 | 11,454,942 | -0.90(-1.94%) |
Mar 15, 2011 | 46.05 | 46.60 | 45.99 | 46.50 | 19,311,146 | -0.86(-1.82%) |
Mar 14, 2011 | 46.92 | 47.43 | 46.92 | 47.36 | 5,297,265 | +0.54(+1.15%) |
Mar 11, 2011 | 46.10 | 46.93 | 46.06 | 46.82 | 7,389,676 | +0.14(+0.29%) |
Mar 10, 2011 | 47.25 | 47.25 | 46.60 | 46.69 | 6,152,972 | -1.63(-3.37%) |
Mar 09, 2011 | 48.31 | 48.49 | 48.18 | 48.31 | 3,124,808 | +0.07(+0.15%) |
Mar 08, 2011 | 47.97 | 48.55 | 47.80 | 48.24 | 3,134,028 | +0.77(+1.61%) |
Mar 07, 2011 | 48.19 | 48.19 | 47.29 | 47.47 | 4,508,842 | -0.98(-2.01%) |
Mar 04, 2011 | 48.35 | 48.68 | 48.02 | 48.45 | 5,569,110 | +0.57(+1.20%) |
Mar 03, 2011 | 47.65 | 47.97 | 47.59 | 47.88 | 4,715,774 | +1.24(+2.66%) |
Mar 02, 2011 | 46.27 | 46.80 | 46.24 | 46.64 | 6,911,799 | +0.54(+1.17%) |
Mar 01, 2011 | 47.15 | 47.34 | 46.07 | 46.10 | 4,932,925 | -0.69(-1.48%) |
Feb 28, 2011 | 46.71 | 46.90 | 46.54 | 46.79 | 2,780,630 | -0.35(-0.75%) |
Feb 25, 2011 | 47.18 | 47.18 | 46.91 | 47.14 | 3,923,508 | +0.56(+1.19%) |
Feb 24, 2011 | 46.37 | 46.63 | 46.07 | 46.59 | 4,833,113 | +0.01(+0.02%) |
Feb 23, 2011 | 46.92 | 47.11 | 46.21 | 46.58 | 4,237,079 | -0.23(-0.50%) |
Feb 22, 2011 | 46.81 | 47.18 | 46.19 | 46.81 | 12,145,310 | -1.92(-3.94%) |
Feb 18, 2011 | 48.70 | 48.84 | 48.51 | 48.73 | 2,950,125 | +0.60(+1.26%) |
Feb 17, 2011 | 47.93 | 48.18 | 47.65 | 48.13 | 3,168,328 | +0.10(+0.20%) |
Feb 16, 2011 | 47.97 | 48.12 | 47.85 | 48.03 | 5,887,480 | -0.02(-0.03%) |
Feb 15, 2011 | 48.19 | 48.24 | 48.00 | 48.05 | 4,112,043 | -0.03(-0.07%) |
Feb 14, 2011 | 48.06 | 48.22 | 48.00 | 48.08 | 3,571,874 | +0.29(+0.61%) |
Feb 11, 2011 | 47.09 | 47.99 | 46.99 | 47.79 | 9,771,192 | -0.60(-1.23%) |
Feb 10, 2011 | 47.89 | 48.46 | 47.80 | 48.39 | 6,621,661 | -0.85(-1.72%) |
Feb 09, 2011 | 49.44 | 49.51 | 49.04 | 49.23 | 7,445,593 | -1.33(-2.63%) |
Feb 08, 2011 | 50.47 | 50.59 | 50.13 | 50.56 | 2,810,316 | -0.17(-0.33%) |
Feb 07, 2011 | 50.78 | 50.99 | 50.61 | 50.73 | 3,045,884 | -0.15(-0.30%) |
Feb 04, 2011 | 50.82 | 51.08 | 50.51 | 50.88 | 3,060,422 | +0.07(+0.14%) |
Feb 03, 2011 | 50.75 | 51.04 | 50.60 | 50.81 | 3,062,930 | -0.11(-0.22%) |
Feb 02, 2011 | 50.97 | 51.36 | 50.82 | 50.92 | 4,416,420 | -0.10(-0.21%) |
Feb 01, 2011 | 50.09 | 51.20 | 49.92 | 51.03 | 16,999,044 | +1.55(+3.13%) |
Jan 31, 2011 | 49.68 | 49.94 | 49.47 | 49.48 | 6,790,570 | +0.03(+0.07%) |
Jan 28, 2011 | 51.03 | 51.09 | 49.23 | 49.45 | 7,667,631 | -1.54(-3.02%) |
Jan 27, 2011 | 50.96 | 51.07 | 50.75 | 50.99 | 2,703,789 | +0.30(+0.59%) |
Jan 26, 2011 | 50.64 | 50.92 | 50.49 | 50.69 | 3,827,362 | +1.00(+2.01%) |
Jan 25, 2011 | 49.84 | 49.98 | 49.59 | 49.69 | 5,767,003 | -0.26(-0.52%) |
Jan 24, 2011 | 49.54 | 50.01 | 49.48 | 49.95 | 2,601,425 | +0.70(+1.42%) |
Jan 21, 2011 | 49.72 | 49.77 | 49.14 | 49.25 | 4,652,152 | -0.96(-1.91%) |
Jan 20, 2011 | 50.13 | 50.41 | 49.76 | 50.21 | 3,239,207 | -0.37(-0.73%) |
Jan 19, 2011 | 50.81 | 51.06 | 50.38 | 50.58 | 3,398,100 | +0.00(+0.00%) |
Jan 18, 2011 | 50.57 | 50.70 | 50.37 | 50.58 | 3,413,874 | -0.18(-0.35%) |
Jan 14, 2011 | 50.38 | 50.82 | 50.38 | 50.75 | 1,893,926 | +0.52(+1.03%) |
Jan 13, 2011 | 50.28 | 50.28 | 49.99 | 50.24 | 3,372,281 | -0.38(-0.75%) |
Jan 12, 2011 | 50.33 | 50.69 | 50.31 | 50.62 | 4,149,269 | +1.00(+2.01%) |
Jan 11, 2011 | 49.67 | 49.73 | 49.42 | 49.62 | 2,187,080 | +0.52(+1.07%) |
Jan 10, 2011 | 49.34 | 49.37 | 48.93 | 49.09 | 2,918,679 | -0.74(-1.49%) |
Jan 07, 2011 | 49.63 | 50.04 | 49.45 | 49.84 | 4,156,052 | +0.27(+0.54%) |
Jan 06, 2011 | 49.95 | 49.97 | 49.51 | 49.57 | 3,488,211 | -0.35(-0.69%) |
Jan 05, 2011 | 49.58 | 50.02 | 49.58 | 49.92 | 3,624,271 | +0.02(+0.03%) |
Jan 04, 2011 | 50.01 | 50.14 | 49.60 | 49.90 | 2,592,309 | +0.11(+0.23%) |
Jan 03, 2011 | 49.58 | 49.92 | 49.58 | 49.79 | 2,737,226 | +0.48(+0.96%) |
Dec 31, 2010 | 49.03 | 49.34 | 48.98 | 49.31 | 2,415,028 | +0.29(+0.59%) |
Dec 30, 2010 | 48.59 | 49.04 | 48.59 | 49.02 | 4,491,014 | +0.91(+1.89%) |
Dec 29, 2010 | 47.94 | 48.23 | 47.89 | 48.11 | 2,219,923 | +0.62(+1.31%) |
Dec 28, 2010 | 47.06 | 47.54 | 47.06 | 47.49 | 1,631,678 | +0.39(+0.84%) |
Dec 27, 2010 | 46.91 | 47.19 | 46.74 | 47.10 | 2,091,490 | -0.22(-0.46%) |
Dec 23, 2010 | 47.23 | 47.31 | 47.12 | 47.31 | 1,860,508 | -0.07(-0.15%) |
Dec 22, 2010 | 47.33 | 47.45 | 47.29 | 47.39 | 1,998,183 | +0.14(+0.29%) |
Dec 21, 2010 | 47.30 | 47.46 | 47.25 | 47.25 | 2,794,058 | +0.39(+0.82%) |
Dec 20, 2010 | 46.81 | 46.96 | 46.65 | 46.86 | 4,556,302 | +0.33(+0.71%) |
Dec 17, 2010 | 46.66 | 46.66 | 46.32 | 46.54 | 2,080,327 | -0.04(-0.09%) |
Dec 16, 2010 | 46.13 | 46.65 | 45.91 | 46.58 | 6,058,705 | +0.46(+1.01%) |
Dec 15, 2010 | 46.49 | 46.52 | 45.93 | 46.11 | 3,064,330 | -0.87(-1.84%) |
Dec 14, 2010 | 46.79 | 47.02 | 46.77 | 46.98 | 2,336,300 | +0.33(+0.70%) |
Dec 13, 2010 | 46.50 | 46.79 | 46.50 | 46.65 | 1,913,620 | +0.22(+0.47%) |
Dec 10, 2010 | 46.30 | 46.52 | 46.14 | 46.43 | 1,747,228 | +0.02(+0.05%) |
Dec 09, 2010 | 46.27 | 46.46 | 46.13 | 46.41 | 3,019,640 | +0.67(+1.47%) |
Dec 08, 2010 | 45.64 | 45.73 | 45.31 | 45.73 | 2,701,186 | -0.22(-0.47%) |
Dec 07, 2010 | 46.31 | 46.38 | 45.88 | 45.95 | 2,406,474 | +0.13(+0.28%) |
Dec 06, 2010 | 45.66 | 45.90 | 45.55 | 45.82 | 3,389,681 | -0.10(-0.21%) |
Dec 03, 2010 | 45.55 | 46.05 | 45.55 | 45.92 | 3,289,341 | +0.60(+1.33%) |
Dec 02, 2010 | 44.83 | 45.38 | 44.77 | 45.32 | 3,360,645 | +0.75(+1.67%) |
Dec 01, 2010 | 44.47 | 44.72 | 44.32 | 44.57 | 3,472,580 | +1.33(+3.08%) |
Nov 30, 2010 | 43.05 | 43.47 | 42.96 | 43.24 | 3,429,867 | +0.22(+0.50%) |
Nov 29, 2010 | 43.01 | 43.16 | 42.74 | 43.03 | 4,428,196 | +0.15(+0.35%) |
Nov 26, 2010 | 42.92 | 43.36 | 42.87 | 42.87 | 3,434,978 | -1.52(-3.43%) |
Nov 24, 2010 | 44.35 | 44.40 | 44.40 | 44.40 | 6,813,533 | +1.53(+3.57%) |
Nov 23, 2010 | 42.83 | 43.07 | 42.60 | 42.87 | 10,164,607 | -2.46(-5.43%) |
Nov 22, 2010 | 45.28 | 45.40 | 44.84 | 45.33 | 2,891,568 | +0.04(+0.09%) |
Nov 19, 2010 | 45.06 | 45.35 | 44.80 | 45.29 | 3,009,766 | +0.35(+0.78%) |
Nov 18, 2010 | 44.99 | 45.14 | 44.83 | 44.93 | 3,407,834 | +1.29(+2.96%) |
Nov 17, 2010 | 43.60 | 43.90 | 43.57 | 43.64 | 3,221,855 | +0.22(+0.52%) |
Nov 16, 2010 | 44.27 | 44.30 | 43.27 | 43.42 | 5,519,942 | -1.03(-2.31%) |
Nov 15, 2010 | 44.54 | 44.68 | 44.36 | 44.44 | 2,589,950 | +0.01(+0.02%) |
Nov 12, 2010 | 44.80 | 44.93 | 44.27 | 44.44 | 4,431,466 | -1.47(-3.21%) |
Nov 11, 2010 | 45.72 | 45.91 | 45.56 | 45.91 | 2,767,499 | -0.26(-0.57%) |
Nov 10, 2010 | 46.33 | 46.35 | 45.75 | 46.17 | 4,195,493 | +0.71(+1.55%) |
Nov 09, 2010 | 46.02 | 46.15 | 45.30 | 45.47 | 3,073,894 | -0.30(-0.67%) |
Nov 08, 2010 | 45.65 | 45.78 | 45.43 | 45.77 | 2,144,346 | -0.25(-0.54%) |
Nov 05, 2010 | 45.88 | 46.06 | 45.70 | 46.02 | 3,668,851 | -0.28(-0.61%) |
Nov 04, 2010 | 46.05 | 46.37 | 46.01 | 46.30 | 3,583,771 | +0.80(+1.76%) |
Nov 03, 2010 | 45.37 | 45.59 | 44.90 | 45.50 | 3,588,256 | +0.63(+1.41%) |
Nov 02, 2010 | 44.89 | 45.03 | 44.78 | 44.87 | 2,004,786 | +0.52(+1.17%) |
Nov 01, 2010 | 44.44 | 44.64 | 44.10 | 44.35 | 2,689,213 | +0.77(+1.76%) |
Oct 29, 2010 | 43.39 | 43.59 | 43.25 | 43.58 | 2,807,196 | -0.52(-1.18%) |
Oct 28, 2010 | 44.34 | 44.40 | 44.00 | 44.10 | 2,811,713 | +0.43(+0.99%) |
Oct 27, 2010 | 43.80 | 43.89 | 43.34 | 43.67 | 2,903,675 | -0.91(-2.05%) |
Oct 25, 2010 | 44.47 | 44.91 | 44.47 | 44.58 | 2,622,593 | +0.75(+1.72%) |
Oct 22, 2010 | 43.87 | 43.92 | 43.70 | 43.83 | 3,320,602 | +0.58(+1.33%) |
Oct 21, 2010 | 43.54 | 43.61 | 42.99 | 43.25 | 4,687,223 | +0.00(+0.00%) |
Oct 20, 2010 | 42.98 | 43.52 | 42.87 | 43.25 | 5,436,750 | +0.95(+2.25%) |
Oct 19, 2010 | 42.40 | 42.68 | 42.10 | 42.30 | 7,105,818 | -2.57(-5.73%) |
Oct 18, 2010 | 43.68 | 44.87 | 43.62 | 44.87 | 4,575,738 | +0.29(+0.65%) |
Oct 15, 2010 | 44.76 | 44.87 | 44.32 | 44.58 | 3,708,672 | +0.18(+0.42%) |
Oct 14, 2010 | 44.32 | 44.63 | 44.25 | 44.40 | 3,975,946 | +0.34(+0.76%) |
Oct 13, 2010 | 43.89 | 44.28 | 43.84 | 44.06 | 4,734,771 | +0.54(+1.23%) |
Oct 12, 2010 | 43.39 | 43.65 | 43.06 | 43.52 | 5,742,318 | -0.67(-1.52%) |
Oct 11, 2010 | 44.10 | 44.26 | 43.93 | 44.20 | 2,225,356 | -0.42(-0.93%) |
Oct 08, 2010 | 44.61 | 44.76 | 44.16 | 44.61 | 3,397,370 | +0.17(+0.38%) |
Oct 07, 2010 | 44.78 | 44.78 | 44.20 | 44.44 | 1,128 | -0.40(-0.89%) |
Oct 06, 2010 | 44.40 | 44.90 | 44.20 | 44.84 | 6,364,642 | +0.65(+1.47%) |
Oct 05, 2010 | 43.66 | 44.21 | 43.61 | 44.20 | 4,201,960 | +0.47(+1.08%) |
Oct 04, 2010 | 43.52 | 43.73 | 43.40 | 43.72 | 3,333,210 | +0.10(+0.24%) |