Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.69 | 47.16 | 45.74 | 45.83 | 3,640,789 | -1.95(-4.08%) |
Sep 29, 2011 | 50.91 | 50.97 | 46.08 | 47.78 | 5,066,516 | -1.90(-3.82%) |
Sep 28, 2011 | 49.92 | 50.91 | 49.55 | 49.68 | 3,215,673 | -0.07(-0.15%) |
Sep 27, 2011 | 50.42 | 50.62 | 49.16 | 49.75 | 3,484,454 | +0.95(+1.94%) |
Sep 26, 2011 | 46.68 | 48.85 | 46.17 | 48.81 | 2,676,547 | +2.55(+5.50%) |
Sep 23, 2011 | 46.04 | 47.03 | 44.91 | 46.26 | 4,110,560 | +0.19(+0.42%) |
Sep 22, 2011 | 46.51 | 47.76 | 45.40 | 46.07 | 4,975,498 | -2.79(-5.71%) |
Sep 21, 2011 | 50.60 | 51.37 | 48.84 | 48.86 | 2,111,871 | -1.64(-3.24%) |
Sep 20, 2011 | 51.23 | 52.10 | 50.47 | 50.50 | 2,140,409 | -0.61(-1.19%) |
Sep 19, 2011 | 49.85 | 51.48 | 49.45 | 51.11 | 2,522,849 | +0.40(+0.79%) |
Sep 16, 2011 | 50.74 | 51.23 | 49.92 | 50.70 | 2,643,848 | +0.30(+0.59%) |
Sep 15, 2011 | 49.80 | 50.56 | 48.82 | 50.41 | 2,543,837 | +1.18(+2.40%) |
Sep 14, 2011 | 48.86 | 49.98 | 47.79 | 49.22 | 3,303,573 | +0.63(+1.29%) |
Sep 13, 2011 | 47.43 | 49.08 | 47.07 | 48.60 | 4,058,585 | +1.42(+3.01%) |
Sep 12, 2011 | 45.72 | 47.32 | 45.28 | 47.18 | 2,779,001 | +0.28(+0.60%) |
Sep 09, 2011 | 46.36 | 48.28 | 46.02 | 46.89 | 5,137,710 | +0.01(+0.03%) |
Sep 08, 2011 | 47.45 | 48.28 | 46.59 | 46.88 | 2,649,682 | -1.33(-2.75%) |
Sep 07, 2011 | 46.25 | 48.26 | 45.91 | 48.20 | 3,896,090 | +3.39(+7.58%) |
Sep 06, 2011 | 43.56 | 44.95 | 42.63 | 44.81 | 2,649,764 | -0.18(-0.40%) |
Sep 02, 2011 | 45.92 | 46.10 | 44.70 | 44.99 | 2,347,704 | -1.65(-3.54%) |
Sep 01, 2011 | 47.15 | 47.98 | 46.54 | 46.64 | 2,626,215 | -0.71(-1.51%) |
Aug 31, 2011 | 48.10 | 49.36 | 46.77 | 47.35 | 3,487,400 | -0.68(-1.41%) |
Aug 30, 2011 | 46.94 | 48.60 | 46.16 | 48.03 | 4,138,237 | +0.80(+1.69%) |
Aug 29, 2011 | 44.85 | 47.29 | 44.78 | 47.24 | 3,765,002 | +3.16(+7.16%) |
Aug 26, 2011 | 42.33 | 44.47 | 41.47 | 44.08 | 2,655,535 | +1.51(+3.55%) |
Aug 25, 2011 | 44.39 | 45.08 | 42.38 | 42.57 | 3,124,518 | -1.54(-3.49%) |
Aug 24, 2011 | 43.84 | 44.49 | 42.62 | 44.10 | 3,013,646 | +0.04(+0.10%) |
Aug 23, 2011 | 42.17 | 44.13 | 41.57 | 44.06 | 3,361,492 | +2.08(+4.95%) |
Aug 22, 2011 | 43.27 | 43.28 | 41.59 | 41.98 | 4,721,612 | +0.15(+0.35%) |
Aug 19, 2011 | 42.77 | 44.29 | 41.71 | 41.83 | 6,228,341 | -1.66(-3.82%) |
Aug 18, 2011 | 46.44 | 46.61 | 43.00 | 43.50 | 8,549,320 | -4.65(-9.67%) |
Aug 17, 2011 | 48.94 | 51.21 | 47.40 | 48.15 | 12,912,512 | -4.56(-8.66%) |
Aug 16, 2011 | 52.31 | 52.97 | 50.38 | 52.71 | 5,444,907 | -0.51(-0.96%) |
Aug 15, 2011 | 52.46 | 53.35 | 51.61 | 53.23 | 3,609,223 | +1.20(+2.30%) |
Aug 12, 2011 | 51.56 | 52.39 | 50.03 | 52.03 | 3,231,798 | +1.20(+2.37%) |
Aug 11, 2011 | 49.33 | 51.52 | 49.11 | 50.83 | 4,289,318 | +2.11(+4.33%) |
Aug 10, 2011 | 47.12 | 50.10 | 46.92 | 48.72 | 7,836,660 | -0.22(-0.46%) |
Aug 09, 2011 | 50.36 | 48.96 | 45.11 | 48.94 | 5,547,936 | +3.63(+8.01%) |
Aug 08, 2011 | 50.36 | 51.16 | 43.67 | 45.31 | 9,284,032 | -6.87(-13.16%) |
Aug 05, 2011 | 50.75 | 52.70 | 48.99 | 52.18 | 7,254,047 | +2.15(+4.30%) |
Aug 04, 2011 | 52.77 | 54.32 | 49.36 | 50.03 | 8,418,488 | -2.07(-3.97%) |
Aug 03, 2011 | 52.14 | 52.28 | 50.13 | 52.10 | 5,078,948 | +0.31(+0.60%) |
Aug 02, 2011 | 55.29 | 55.74 | 51.66 | 51.79 | 5,510,895 | -4.09(-7.32%) |
Aug 01, 2011 | 55.03 | 56.05 | 54.01 | 55.88 | 3,742,732 | +1.60(+2.95%) |
Jul 29, 2011 | 53.86 | 54.85 | 52.77 | 54.27 | 3,258,706 | -0.13(-0.25%) |
Jul 28, 2011 | 54.84 | 56.01 | 54.26 | 54.41 | 2,569,569 | -0.22(-0.41%) |
Jul 27, 2011 | 56.73 | 56.93 | 54.46 | 54.63 | 2,340,227 | -2.55(-4.45%) |
Jul 26, 2011 | 56.86 | 57.70 | 56.70 | 57.18 | 1,930,702 | +0.31(+0.55%) |
Jul 25, 2011 | 56.52 | 57.12 | 55.72 | 56.86 | 2,531,881 | -0.39(-0.69%) |
Jul 22, 2011 | 56.80 | 57.38 | 56.10 | 57.26 | 1,645,884 | +0.68(+1.21%) |
Jul 21, 2011 | 57.09 | 58.08 | 56.04 | 56.57 | 3,049,402 | -0.03(-0.05%) |
Jul 20, 2011 | 57.41 | 57.41 | 55.52 | 56.60 | 2,886,755 | -0.62(-1.09%) |
Jul 19, 2011 | 55.82 | 57.50 | 55.82 | 57.23 | 3,479,881 | +1.96(+3.55%) |
Jul 18, 2011 | 54.56 | 55.42 | 54.26 | 55.27 | 2,057,359 | +0.32(+0.58%) |
Jul 15, 2011 | 54.92 | 55.01 | 53.68 | 54.95 | 2,353,337 | +0.50(+0.93%) |
Jul 14, 2011 | 54.56 | 55.71 | 53.49 | 54.44 | 2,800,518 | +0.13(+0.25%) |
Jul 13, 2011 | 53.67 | 55.27 | 53.55 | 54.31 | 3,086,108 | +1.10(+2.06%) |
Jul 12, 2011 | 53.11 | 54.03 | 52.78 | 53.21 | 2,406,831 | +0.24(+0.45%) |
Jul 11, 2011 | 53.31 | 54.30 | 52.63 | 52.97 | 2,524,987 | -1.26(-2.33%) |
Jul 08, 2011 | 54.41 | 54.43 | 53.36 | 54.24 | 2,648,519 | -0.96(-1.73%) |
Jul 07, 2011 | 54.82 | 55.62 | 54.30 | 55.19 | 3,477,200 | +1.40(+2.61%) |
Jul 06, 2011 | 53.07 | 53.99 | 52.77 | 53.79 | 3,036,445 | +0.79(+1.48%) |
Jul 05, 2011 | 51.34 | 53.20 | 50.96 | 53.00 | 3,997,065 | +2.00(+3.91%) |
Jul 01, 2011 | 49.93 | 51.10 | 49.66 | 51.01 | 3,303,688 | +1.34(+2.69%) |
Jun 30, 2011 | 50.28 | 50.76 | 49.39 | 49.67 | 2,254,637 | -0.34(-0.68%) |
Jun 29, 2011 | 49.73 | 50.39 | 49.43 | 50.01 | 2,601,980 | +0.30(+0.60%) |
Jun 28, 2011 | 48.60 | 49.81 | 48.60 | 49.72 | 2,002,681 | +1.29(+2.67%) |
Jun 27, 2011 | 47.91 | 48.74 | 47.39 | 48.42 | 2,464,263 | +0.46(+0.96%) |
Jun 24, 2011 | 49.75 | 50.01 | 47.82 | 47.96 | 2,856,774 | -1.69(-3.41%) |
Jun 23, 2011 | 48.29 | 49.71 | 48.25 | 49.66 | 3,908,167 | +0.76(+1.56%) |
Jun 22, 2011 | 50.02 | 50.32 | 48.80 | 48.89 | 3,105,690 | -1.53(-3.03%) |
Jun 21, 2011 | 49.84 | 51.02 | 49.67 | 50.42 | 3,617,781 | +1.14(+2.32%) |
Jun 20, 2011 | 49.03 | 49.38 | 49.02 | 49.28 | 2,598,779 | +0.68(+1.39%) |
Jun 17, 2011 | 47.82 | 49.10 | 47.82 | 48.60 | 4,272,915 | +1.19(+2.50%) |
Jun 16, 2011 | 48.54 | 48.72 | 46.36 | 47.42 | 4,886,850 | -1.11(-2.29%) |
Jun 15, 2011 | 49.37 | 49.87 | 48.33 | 48.53 | 2,754,507 | -1.45(-2.90%) |
Jun 14, 2011 | 49.23 | 50.24 | 49.14 | 49.98 | 3,536,934 | +1.28(+2.62%) |
Jun 13, 2011 | 48.55 | 49.21 | 47.81 | 48.70 | 3,123,227 | +0.39(+0.80%) |
Jun 10, 2011 | 49.28 | 49.51 | 48.17 | 48.31 | 2,987,399 | -1.15(-2.33%) |
Jun 09, 2011 | 49.44 | 49.99 | 48.88 | 49.46 | 3,901,339 | +0.27(+0.54%) |
Jun 08, 2011 | 50.95 | 51.33 | 48.77 | 49.20 | 13,983,489 | -2.69(-5.18%) |
Jun 07, 2011 | 52.62 | 53.06 | 51.81 | 51.88 | 3,297,739 | -0.41(-0.78%) |
Jun 06, 2011 | 53.71 | 53.84 | 52.26 | 52.29 | 3,755,479 | -1.48(-2.75%) |
Jun 03, 2011 | 54.12 | 55.46 | 53.71 | 53.77 | 2,727,484 | -1.60(-2.89%) |
May 24, 2011 | 55.42 | 55.72 | 54.89 | 55.37 | 1,998,928 | +0.09(+0.16%) |
May 23, 2011 | 54.21 | 55.55 | 54.16 | 55.28 | 2,493,103 | +0.32(+0.58%) |
May 20, 2011 | 55.05 | 55.41 | 53.75 | 54.96 | 5,277,424 | -1.00(-1.79%) |
May 19, 2011 | 55.84 | 56.41 | 55.13 | 55.96 | 2,656,050 | -0.09(-0.16%) |
May 18, 2011 | 55.95 | 56.84 | 55.02 | 56.05 | 8,171,735 | +1.87(+3.44%) |
May 17, 2011 | 53.77 | 54.31 | 52.91 | 54.18 | 4,638,938 | +0.35(+0.65%) |
May 16, 2011 | 54.90 | 55.29 | 53.67 | 53.84 | 3,183,137 | -1.16(-2.10%) |
May 13, 2011 | 55.93 | 56.30 | 54.85 | 54.99 | 2,804,623 | -0.70(-1.25%) |
May 12, 2011 | 55.93 | 56.32 | 55.41 | 55.69 | 2,595,144 | -0.49(-0.87%) |
May 11, 2011 | 56.19 | 56.60 | 55.54 | 56.18 | 2,899,974 | +0.24(+0.44%) |
May 10, 2011 | 54.92 | 56.23 | 54.90 | 55.93 | 2,567,161 | +1.15(+2.10%) |
May 09, 2011 | 54.17 | 55.17 | 53.77 | 54.78 | 2,242,561 | +0.33(+0.60%) |
May 06, 2011 | 54.95 | 55.75 | 54.41 | 54.46 | 3,179,016 | +0.19(+0.35%) |
May 05, 2011 | 52.18 | 55.41 | 52.18 | 54.27 | 5,876,251 | +1.92(+3.66%) |
May 04, 2011 | 52.37 | 53.61 | 51.80 | 52.35 | 2,941,521 | +0.04(+0.09%) |
May 03, 2011 | 52.54 | 53.62 | 51.93 | 52.30 | 2,483,425 | -0.32(-0.61%) |
May 02, 2011 | 52.72 | 52.73 | 52.40 | 52.62 | 2,762,329 | +0.19(+0.37%) |
Apr 29, 2011 | 52.95 | 53.17 | 52.28 | 52.43 | 2,159,426 | -0.53(-1.01%) |
Apr 28, 2011 | 52.92 | 53.77 | 52.64 | 52.96 | 2,348,250 | -0.18(-0.33%) |
Apr 27, 2011 | 52.24 | 53.24 | 52.20 | 53.14 | 2,247,094 | +0.96(+1.83%) |
Apr 26, 2011 | 51.41 | 52.67 | 51.35 | 52.18 | 2,057,591 | +0.88(+1.72%) |
Apr 25, 2011 | 51.44 | 51.44 | 50.93 | 51.30 | 1,460,938 | -0.24(-0.47%) |
Apr 21, 2011 | 51.93 | 51.93 | 51.10 | 51.55 | 1,683,719 | -0.04(-0.09%) |
Apr 20, 2011 | 51.30 | 52.20 | 50.87 | 51.59 | 2,628,449 | +1.14(+2.26%) |
Apr 19, 2011 | 50.86 | 51.45 | 50.12 | 50.45 | 3,067,675 | -0.09(-0.18%) |
Apr 18, 2011 | 51.08 | 51.37 | 50.12 | 50.54 | 3,028,152 | -1.30(-2.51%) |
Apr 15, 2011 | 50.57 | 52.10 | 50.47 | 51.84 | 3,598,991 | +1.47(+2.91%) |
Apr 14, 2011 | 50.63 | 50.87 | 50.07 | 50.38 | 2,198,581 | -0.41(-0.82%) |
Apr 13, 2011 | 50.41 | 50.98 | 49.89 | 50.79 | 2,507,468 | +0.49(+0.97%) |
Apr 12, 2011 | 50.95 | 51.42 | 49.73 | 50.30 | 4,219,506 | -1.13(-2.19%) |
Apr 11, 2011 | 50.07 | 51.63 | 50.07 | 51.43 | 4,540,596 | +1.47(+2.95%) |
Apr 08, 2011 | 50.81 | 51.27 | 49.89 | 49.96 | 4,730,252 | -0.80(-1.58%) |
Apr 07, 2011 | 50.18 | 51.52 | 49.95 | 50.76 | 5,788,379 | +0.70(+1.41%) |
Apr 06, 2011 | 49.41 | 50.50 | 48.63 | 50.05 | 10,185,930 | +1.50(+3.08%) |
Apr 05, 2011 | 43.68 | 49.13 | 43.62 | 48.56 | 17,376,784 | +4.74(+10.82%) |
Apr 04, 2011 | 44.08 | 44.17 | 43.05 | 43.82 | 2,431,746 | -0.10(-0.22%) |
Apr 01, 2011 | 43.71 | 44.57 | 43.65 | 43.91 | 3,132,863 | +0.44(+1.02%) |
Mar 31, 2011 | 42.59 | 43.80 | 42.58 | 43.47 | 3,588,486 | +0.45(+1.05%) |
Mar 30, 2011 | 43.02 | 43.02 | 43.02 | 43.02 | 3,652,112 | +1.02(+2.43%) |
Mar 29, 2011 | 41.02 | 42.16 | 40.75 | 41.99 | 2,526,645 | +0.94(+2.29%) |
Mar 28, 2011 | 42.05 | 42.20 | 41.00 | 41.05 | 2,521,404 | -0.98(-2.34%) |
Mar 25, 2011 | 41.65 | 42.19 | 41.47 | 42.04 | 2,702,360 | +0.39(+0.94%) |
Mar 24, 2011 | 40.88 | 41.71 | 40.77 | 41.65 | 2,218,564 | +0.88(+2.16%) |
Mar 23, 2011 | 40.39 | 40.88 | 39.52 | 40.77 | 2,375,030 | +0.13(+0.33%) |
Mar 22, 2011 | 40.06 | 41.10 | 40.05 | 40.63 | 2,914,374 | +0.41(+1.01%) |
Mar 21, 2011 | 39.92 | 40.37 | 39.92 | 40.22 | 2,862,783 | +1.01(+2.57%) |
Mar 18, 2011 | 40.07 | 40.08 | 38.91 | 39.22 | 3,157,345 | -0.24(-0.62%) |
Mar 17, 2011 | 40.44 | 40.44 | 39.39 | 39.46 | 2,233,289 | -0.24(-0.60%) |
Mar 16, 2011 | 40.30 | 40.92 | 39.37 | 39.70 | 2,689,227 | -0.85(-2.10%) |
Mar 15, 2011 | 40.32 | 40.82 | 40.15 | 40.55 | 2,628,478 | -0.34(-0.83%) |
Mar 14, 2011 | 40.35 | 41.02 | 40.05 | 40.89 | 2,902,914 | +0.10(+0.25%) |
Mar 11, 2011 | 39.71 | 41.02 | 39.14 | 40.79 | 3,086,356 | +0.91(+2.28%) |
Mar 10, 2011 | 40.81 | 40.88 | 39.59 | 39.88 | 4,972,845 | -1.36(-3.30%) |
Mar 09, 2011 | 42.36 | 42.42 | 40.61 | 41.24 | 7,467,970 | -1.23(-2.89%) |
Mar 08, 2011 | 42.71 | 43.02 | 42.03 | 42.47 | 3,635,339 | +0.24(+0.56%) |
Mar 07, 2011 | 43.57 | 43.63 | 41.79 | 42.23 | 3,168,514 | -1.03(-2.38%) |
Mar 04, 2011 | 43.69 | 44.13 | 42.70 | 43.26 | 2,541,811 | -0.52(-1.18%) |
Mar 03, 2011 | 43.78 | 44.34 | 42.68 | 43.78 | 3,522,439 | +0.47(+1.09%) |
Mar 02, 2011 | 42.74 | 43.75 | 42.74 | 43.31 | 4,387,257 | +0.41(+0.95%) |
Mar 01, 2011 | 42.75 | 43.68 | 42.48 | 42.90 | 6,921,718 | +0.41(+0.98%) |
Feb 28, 2011 | 42.14 | 42.68 | 41.84 | 42.48 | 2,531,690 | +0.41(+0.99%) |
Feb 25, 2011 | 41.79 | 42.34 | 41.30 | 42.07 | 2,410,988 | +0.45(+1.09%) |
Feb 24, 2011 | 40.80 | 41.77 | 40.44 | 41.62 | 3,227,350 | +0.88(+2.16%) |
Feb 23, 2011 | 41.51 | 41.95 | 40.41 | 40.74 | 5,347,972 | -1.03(-2.47%) |
Feb 22, 2011 | 42.87 | 43.57 | 41.67 | 41.77 | 4,065,944 | -1.82(-4.18%) |
Feb 18, 2011 | 43.22 | 43.96 | 42.83 | 43.59 | 2,413,576 | +0.28(+0.65%) |
Feb 17, 2011 | 42.60 | 43.67 | 42.05 | 43.31 | 4,685,425 | +0.89(+2.11%) |
Feb 16, 2011 | 40.96 | 42.54 | 40.85 | 42.42 | 9,514,938 | +2.99(+7.58%) |
Feb 15, 2011 | 40.11 | 40.38 | 39.42 | 39.43 | 4,689,532 | -0.80(-2.00%) |
Feb 14, 2011 | 40.74 | 40.97 | 39.89 | 40.23 | 3,321,820 | -0.29(-0.71%) |
Feb 11, 2011 | 39.05 | 40.68 | 38.90 | 40.52 | 4,346,173 | +1.37(+3.51%) |
Feb 10, 2011 | 38.23 | 39.27 | 38.07 | 39.15 | 2,555,485 | +0.72(+1.88%) |
Feb 09, 2011 | 38.78 | 39.01 | 38.23 | 38.42 | 2,208,307 | -0.31(-0.80%) |
Feb 08, 2011 | 38.34 | 38.77 | 37.95 | 38.73 | 1,576,906 | +0.46(+1.20%) |
Feb 07, 2011 | 37.97 | 38.67 | 37.97 | 38.28 | 2,621,160 | +0.31(+0.82%) |
Feb 04, 2011 | 36.84 | 38.21 | 36.63 | 37.97 | 3,161,684 | +1.21(+3.29%) |
Feb 03, 2011 | 36.52 | 37.61 | 35.81 | 36.76 | 6,427,970 | +0.49(+1.34%) |
Feb 02, 2011 | 37.43 | 37.61 | 36.19 | 36.27 | 3,279,928 | -1.18(-3.15%) |
Feb 01, 2011 | 37.36 | 37.76 | 37.02 | 37.45 | 4,318,444 | +0.24(+0.63%) |
Jan 31, 2011 | 35.89 | 37.26 | 35.73 | 37.21 | 4,766,603 | +1.51(+4.24%) |
Jan 28, 2011 | 36.67 | 36.90 | 35.58 | 35.70 | 3,195,412 | -1.01(-2.75%) |
Jan 27, 2011 | 36.17 | 36.99 | 35.96 | 36.71 | 2,860,906 | +0.10(+0.28%) |
Jan 26, 2011 | 36.58 | 37.01 | 36.00 | 36.61 | 2,886,083 | +0.23(+0.63%) |
Jan 25, 2011 | 37.13 | 37.28 | 35.76 | 36.38 | 4,654,104 | -0.97(-2.59%) |
Jan 24, 2011 | 37.38 | 37.66 | 36.82 | 37.35 | 2,214,122 | -0.07(-0.18%) |
Jan 21, 2011 | 38.07 | 38.21 | 37.35 | 37.41 | 2,595,607 | -0.27(-0.72%) |
Jan 20, 2011 | 37.34 | 38.44 | 37.34 | 37.69 | 3,005,041 | +0.13(+0.35%) |
Jan 19, 2011 | 37.92 | 38.41 | 37.46 | 37.55 | 2,729,651 | -0.30(-0.80%) |
Jan 18, 2011 | 38.48 | 38.62 | 36.84 | 37.86 | 4,951,731 | -0.20(-0.52%) |
Jan 14, 2011 | 38.82 | 38.98 | 37.98 | 38.06 | 3,634,073 | -0.65(-1.68%) |
Jan 13, 2011 | 38.89 | 39.07 | 38.48 | 38.71 | 2,209,232 | -0.19(-0.49%) |
Jan 12, 2011 | 39.43 | 39.60 | 38.82 | 38.90 | 2,639,320 | -0.14(-0.36%) |
Jan 11, 2011 | 40.16 | 40.20 | 38.60 | 39.04 | 3,591,150 | -1.00(-2.51%) |
Jan 10, 2011 | 39.38 | 40.22 | 39.02 | 40.04 | 2,632,612 | +0.49(+1.25%) |
Jan 07, 2011 | 39.66 | 40.27 | 38.83 | 39.55 | 3,542,888 | +0.03(+0.07%) |
Jan 06, 2011 | 40.75 | 40.85 | 38.75 | 39.52 | 8,228,762 | -1.34(-3.29%) |
Jan 05, 2011 | 41.38 | 41.92 | 40.48 | 40.86 | 7,105,569 | -0.64(-1.55%) |
Jan 04, 2011 | 42.90 | 43.11 | 40.88 | 41.50 | 4,629,418 | -1.34(-3.12%) |
Jan 03, 2011 | 43.09 | 43.13 | 42.40 | 42.84 | 2,825,913 | +0.30(+0.69%) |
Dec 31, 2010 | 42.83 | 43.00 | 42.45 | 42.54 | 1,068,514 | -0.35(-0.83%) |
Dec 30, 2010 | 42.85 | 43.10 | 42.59 | 42.90 | 1,493,492 | +0.04(+0.10%) |
Dec 29, 2010 | 42.65 | 43.19 | 42.46 | 42.85 | 1,921,201 | +0.22(+0.52%) |
Dec 28, 2010 | 42.34 | 42.72 | 42.13 | 42.63 | 1,208,031 | +0.44(+1.05%) |
Dec 27, 2010 | 42.09 | 42.72 | 41.82 | 42.19 | 1,771,010 | -0.14(-0.33%) |
Dec 23, 2010 | 42.09 | 42.81 | 41.76 | 42.33 | 2,540,121 | +0.27(+0.65%) |
Dec 22, 2010 | 42.96 | 43.13 | 41.92 | 42.06 | 2,036,293 | -0.86(-2.01%) |
Dec 21, 2010 | 42.64 | 43.11 | 41.98 | 42.92 | 2,755,857 | +0.85(+2.02%) |
Dec 20, 2010 | 42.24 | 42.29 | 41.38 | 42.07 | 2,468,768 | -0.09(-0.21%) |
Dec 17, 2010 | 41.10 | 42.32 | 41.05 | 42.16 | 4,413,099 | +1.06(+2.59%) |
Dec 16, 2010 | 40.39 | 41.31 | 40.12 | 41.10 | 2,432,745 | +0.71(+1.75%) |
Dec 15, 2010 | 40.65 | 40.88 | 40.20 | 40.39 | 2,182,968 | -0.32(-0.78%) |
Dec 14, 2010 | 40.65 | 41.10 | 40.16 | 40.71 | 2,380,697 | +0.33(+0.82%) |
Dec 13, 2010 | 41.45 | 41.56 | 40.32 | 40.37 | 3,164,282 | -0.95(-2.30%) |
Dec 10, 2010 | 41.22 | 41.41 | 40.51 | 41.33 | 2,430,057 | +0.38(+0.92%) |
Dec 09, 2010 | 41.43 | 41.50 | 40.82 | 40.95 | 3,119,049 | -0.13(-0.32%) |
Dec 08, 2010 | 41.22 | 41.38 | 40.77 | 41.08 | 2,748,320 | -0.33(-0.80%) |
Dec 07, 2010 | 42.08 | 42.12 | 41.22 | 41.41 | 3,321,818 | -0.10(-0.25%) |
Dec 06, 2010 | 42.09 | 42.16 | 41.43 | 41.52 | 4,342,258 | +0.07(+0.16%) |
Dec 03, 2010 | 41.30 | 41.67 | 40.88 | 41.45 | 6,182,346 | +0.10(+0.23%) |
Dec 02, 2010 | 40.41 | 41.70 | 39.72 | 41.36 | 16,885,704 | +4.12(+11.06%) |
Dec 01, 2010 | 37.68 | 38.01 | 36.66 | 37.24 | 5,305,346 | +0.14(+0.38%) |
Nov 30, 2010 | 35.63 | 37.24 | 35.60 | 37.10 | 7,819,955 | +1.10(+3.06%) |
Nov 29, 2010 | 35.52 | 37.76 | 35.33 | 36.00 | 7,549,924 | +0.22(+0.62%) |
Nov 26, 2010 | 35.59 | 36.00 | 35.20 | 35.77 | 2,166,844 | +0.20(+0.56%) |
Nov 24, 2010 | 36.25 | 35.58 | 35.58 | 35.58 | 4,235,359 | -0.18(-0.52%) |
Nov 23, 2010 | 34.94 | 36.62 | 34.94 | 35.76 | 9,625,720 | +0.68(+1.93%) |
Nov 22, 2010 | 34.72 | 35.15 | 34.50 | 35.08 | 3,440,036 | +0.29(+0.85%) |
Nov 19, 2010 | 34.39 | 35.02 | 34.30 | 34.79 | 2,831,790 | +0.46(+1.33%) |
Nov 18, 2010 | 34.98 | 35.30 | 34.25 | 34.33 | 4,617,527 | -0.28(-0.81%) |
Nov 17, 2010 | 33.80 | 34.99 | 33.63 | 34.61 | 5,062,704 | +1.02(+3.02%) |
Nov 16, 2010 | 33.86 | 34.46 | 32.59 | 33.60 | 6,957,015 | +0.26(+0.77%) |
Nov 15, 2010 | 34.16 | 34.16 | 33.08 | 33.34 | 5,029,607 | -0.43(-1.28%) |
Nov 12, 2010 | 34.01 | 34.60 | 33.62 | 33.77 | 3,459,281 | -0.67(-1.94%) |
Nov 11, 2010 | 34.17 | 34.77 | 32.71 | 34.44 | 2,512,572 | -0.02(-0.06%) |
Nov 10, 2010 | 34.20 | 34.65 | 33.95 | 34.47 | 2,491,996 | +0.31(+0.90%) |
Nov 09, 2010 | 34.65 | 34.96 | 33.83 | 34.16 | 2,817,690 | +0.04(+0.13%) |
Nov 08, 2010 | 34.30 | 34.77 | 33.96 | 34.11 | 3,134,113 | -0.48(-1.38%) |
Nov 05, 2010 | 33.70 | 34.94 | 33.46 | 34.59 | 4,906,162 | +0.95(+2.82%) |
Nov 04, 2010 | 32.19 | 33.70 | 32.08 | 33.64 | 7,428,819 | +2.02(+6.37%) |
Nov 03, 2010 | 31.57 | 31.78 | 30.63 | 31.63 | 5,145,072 | +0.10(+0.33%) |
Nov 02, 2010 | 31.36 | 31.63 | 30.56 | 31.52 | 3,249,739 | +0.23(+0.73%) |
Nov 01, 2010 | 31.70 | 31.82 | 30.87 | 31.30 | 3,970,092 | -0.23(-0.72%) |
Oct 29, 2010 | 31.33 | 31.75 | 31.24 | 31.52 | 3,175,489 | +0.11(+0.35%) |
Oct 28, 2010 | 32.03 | 32.18 | 30.68 | 31.41 | 4,378,859 | -0.19(-0.60%) |
Oct 27, 2010 | 32.53 | 32.57 | 31.16 | 31.61 | 5,334,049 | +0.14(+0.44%) |
Oct 25, 2010 | 31.41 | 32.05 | 31.29 | 31.47 | 2,399,438 | +0.28(+0.90%) |
Oct 22, 2010 | 31.09 | 31.48 | 30.92 | 31.19 | 2,580,830 | +0.15(+0.50%) |
Oct 21, 2010 | 31.64 | 31.70 | 30.60 | 31.03 | 4,817,371 | -0.57(-1.79%) |
Oct 20, 2010 | 32.10 | 32.22 | 31.30 | 31.60 | 5,145,378 | -0.21(-0.67%) |
Oct 19, 2010 | 32.63 | 32.88 | 31.59 | 31.81 | 5,971,637 | -1.73(-5.15%) |
Oct 18, 2010 | 33.45 | 33.65 | 32.77 | 33.54 | 3,058,673 | +0.26(+0.77%) |
Oct 15, 2010 | 33.25 | 33.61 | 32.94 | 33.28 | 3,358,075 | +0.43(+1.32%) |
Oct 14, 2010 | 32.91 | 33.47 | 32.66 | 32.85 | 3,813,189 | +0.07(+0.22%) |
Oct 13, 2010 | 33.38 | 33.43 | 32.62 | 32.77 | 3,975,532 | -0.35(-1.04%) |
Oct 12, 2010 | 31.99 | 33.27 | 31.84 | 33.12 | 4,241,763 | +0.93(+2.90%) |
Oct 11, 2010 | 31.99 | 32.91 | 31.82 | 32.19 | 5,032,118 | +0.65(+2.08%) |
Oct 08, 2010 | 31.53 | 31.70 | 30.53 | 31.53 | 4,083,614 | +0.62(+2.00%) |
Oct 07, 2010 | 30.95 | 31.46 | 30.60 | 30.91 | 339 | +2.53(+8.91%) |
Oct 06, 2010 | 28.67 | 29.09 | 27.98 | 28.38 | 3,784,058 | -0.16(-0.57%) |
Oct 05, 2010 | 28.20 | 28.77 | 28.09 | 28.55 | 3,373,014 | +0.65(+2.35%) |
Oct 04, 2010 | 27.75 | 28.02 | 27.43 | 27.89 | 3,224,558 | +0.13(+0.45%) |