Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.27 | 41.63 | 40.81 | 40.85 | 1,767,325 | -0.93(-2.22%) |
Sep 29, 2011 | 42.17 | 42.30 | 41.09 | 41.78 | 896,518 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.36 | 41.39 | 628,289 | -0.75(-1.79%) |
Sep 27, 2011 | 42.47 | 42.82 | 41.90 | 42.14 | 814,802 | +0.44(+1.05%) |
Sep 26, 2011 | 41.08 | 41.78 | 40.62 | 41.70 | 1,663,750 | +0.99(+2.43%) |
Sep 23, 2011 | 40.30 | 40.91 | 40.19 | 40.71 | 1,329,077 | +0.20(+0.49%) |
Sep 22, 2011 | 40.67 | 40.94 | 39.92 | 40.52 | 2,435,415 | -1.26(-3.03%) |
Sep 21, 2011 | 43.06 | 43.16 | 41.78 | 41.78 | 1,278,259 | -1.21(-2.81%) |
Sep 20, 2011 | 43.26 | 43.55 | 42.94 | 42.99 | 667,937 | -0.04(-0.09%) |
Sep 19, 2011 | 42.70 | 43.20 | 42.45 | 43.03 | 1,192,522 | -0.38(-0.87%) |
Sep 16, 2011 | 43.36 | 43.51 | 43.00 | 43.41 | 552,607 | +0.24(+0.57%) |
Sep 15, 2011 | 42.87 | 43.16 | 42.53 | 43.16 | 1,016,699 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.90 | 41.54 | 42.42 | 858,975 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.01 | 41.39 | 41.84 | 704,641 | +0.28(+0.68%) |
Sep 12, 2011 | 40.77 | 41.56 | 40.62 | 41.56 | 749,785 | +0.26(+0.63%) |
Sep 09, 2011 | 41.92 | 41.98 | 41.06 | 41.30 | 1,056,912 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 43.00 | 42.29 | 42.35 | 496,337 | -0.42(-0.98%) |
Sep 07, 2011 | 42.33 | 42.78 | 42.15 | 42.77 | 490,685 | +1.10(+2.63%) |
Sep 06, 2011 | 40.88 | 41.75 | 40.83 | 41.67 | 994,102 | -0.33(-0.79%) |
Sep 02, 2011 | 42.24 | 42.38 | 41.85 | 42.00 | 774,070 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.85 | 43.01 | 43.05 | 796,421 | -0.40(-0.93%) |
Aug 31, 2011 | 43.57 | 43.92 | 43.17 | 43.45 | 895,279 | +0.14(+0.33%) |
Aug 30, 2011 | 43.04 | 43.58 | 42.78 | 43.31 | 776,129 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.67 | 43.25 | 441,895 | +1.07(+2.54%) |
Aug 26, 2011 | 41.38 | 42.37 | 40.88 | 42.18 | 1,058,290 | +0.51(+1.23%) |
Aug 25, 2011 | 42.43 | 42.71 | 41.48 | 41.66 | 1,162,637 | -0.55(-1.31%) |
Aug 24, 2011 | 41.57 | 42.26 | 41.49 | 42.22 | 699,567 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.69 | 40.37 | 41.64 | 1,946,205 | +1.26(+3.13%) |
Aug 22, 2011 | 41.33 | 41.33 | 40.27 | 40.38 | 1,693,613 | +0.01(+0.02%) |
Aug 19, 2011 | 40.45 | 41.48 | 40.35 | 40.37 | 2,340,454 | -0.73(-1.79%) |
Aug 18, 2011 | 41.64 | 41.72 | 40.66 | 41.10 | 1,321,702 | -1.67(-3.90%) |
Aug 17, 2011 | 42.95 | 43.23 | 42.48 | 42.77 | 455,467 | +0.09(+0.20%) |
Aug 16, 2011 | 42.63 | 43.03 | 42.23 | 42.68 | 3,068,685 | -0.31(-0.72%) |
Aug 15, 2011 | 42.58 | 43.02 | 42.46 | 42.99 | 555,440 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.52 | 41.89 | 42.14 | 1,693,812 | +0.32(+0.76%) |
Aug 11, 2011 | 40.55 | 42.37 | 40.41 | 41.83 | 2,580,466 | +1.64(+4.09%) |
Aug 10, 2011 | 41.42 | 41.54 | 40.05 | 40.19 | 2,416,699 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,011,812 | +1.70(+4.21%) |
Aug 08, 2011 | 41.80 | 42.41 | 40.30 | 40.38 | 2,677,755 | -2.60(-6.05%) |
Aug 05, 2011 | 43.44 | 43.56 | 41.82 | 42.97 | 2,107,073 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.88 | 42.93 | 2,046,273 | -2.06(-4.58%) |
Aug 03, 2011 | 44.87 | 45.00 | 44.11 | 44.99 | 2,238,408 | +0.23(+0.51%) |
Aug 02, 2011 | 45.48 | 45.66 | 44.74 | 44.76 | 439,529 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.54 | 45.34 | 45.80 | 1,196,449 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.33 | 45.64 | 45.90 | 1,186,492 | -0.37(-0.80%) |
Jul 28, 2011 | 46.39 | 46.79 | 46.20 | 46.27 | 427,309 | -0.14(-0.31%) |
Jul 27, 2011 | 46.99 | 47.01 | 46.36 | 46.41 | 1,322,372 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.51 | 47.18 | 47.26 | 331,813 | -0.18(-0.38%) |
Jul 25, 2011 | 47.18 | 47.67 | 47.18 | 47.45 | 474,561 | -0.25(-0.53%) |
Jul 22, 2011 | 47.66 | 47.72 | 47.60 | 47.70 | 329,306 | +0.03(+0.07%) |
Jul 21, 2011 | 47.21 | 47.75 | 47.15 | 47.67 | 780,838 | +0.68(+1.45%) |
Jul 20, 2011 | 47.15 | 47.17 | 46.92 | 46.99 | 423,277 | +0.04(+0.08%) |
Jul 19, 2011 | 46.50 | 47.01 | 46.47 | 46.95 | 402,133 | +0.71(+1.54%) |
Jul 18, 2011 | 46.27 | 46.37 | 45.86 | 46.24 | 354,506 | -0.28(-0.59%) |
Jul 15, 2011 | 46.56 | 46.62 | 46.23 | 46.51 | 582,543 | +0.24(+0.53%) |
Jul 14, 2011 | 46.67 | 46.85 | 46.21 | 46.27 | 522,925 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.96 | 46.39 | 46.50 | 405,004 | +0.17(+0.36%) |
Jul 12, 2011 | 46.47 | 46.79 | 46.32 | 46.33 | 417,663 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.42 | 46.55 | 396,927 | -0.77(-1.62%) |
Jul 08, 2011 | 47.13 | 47.33 | 46.99 | 47.32 | 481,936 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.75 | 47.43 | 47.63 | 459,216 | +0.50(+1.06%) |
Jul 06, 2011 | 46.96 | 47.18 | 46.82 | 47.13 | 414,209 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.14 | 46.92 | 47.04 | 1,210,676 | +0.00(+0.00%) |
Jul 01, 2011 | 46.44 | 47.11 | 46.35 | 47.04 | 2,753,515 | +0.64(+1.38%) |
Jun 30, 2011 | 46.12 | 46.47 | 46.05 | 46.40 | 533,218 | +0.45(+0.98%) |
Jun 29, 2011 | 45.79 | 46.01 | 45.60 | 45.95 | 519,463 | +0.40(+0.88%) |
Jun 28, 2011 | 45.19 | 45.55 | 45.14 | 45.55 | 285,876 | +0.55(+1.23%) |
Jun 27, 2011 | 44.56 | 45.20 | 44.56 | 45.00 | 281,207 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.59 | 443,823 | -0.55(-1.22%) |
Jun 23, 2011 | 44.76 | 45.15 | 44.44 | 45.14 | 873,663 | -0.14(-0.31%) |
Jun 22, 2011 | 45.43 | 45.65 | 45.23 | 45.28 | 418,904 | -0.28(-0.62%) |
Jun 21, 2011 | 45.20 | 45.65 | 45.14 | 45.56 | 218,948 | +0.55(+1.22%) |
Jun 20, 2011 | 44.99 | 45.09 | 44.93 | 45.01 | 252,027 | +0.19(+0.42%) |
Jun 17, 2011 | 45.10 | 45.14 | 44.67 | 44.82 | 850,664 | +0.10(+0.23%) |
Jun 16, 2011 | 44.57 | 44.90 | 44.38 | 44.72 | 638,654 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.09 | 44.46 | 44.59 | 708,926 | -0.75(-1.66%) |
Jun 14, 2011 | 45.27 | 45.53 | 45.23 | 45.34 | 448,743 | +0.48(+1.07%) |
Jun 13, 2011 | 44.83 | 45.03 | 44.65 | 44.86 | 625,055 | +0.13(+0.28%) |
Jun 10, 2011 | 45.13 | 45.17 | 44.62 | 44.73 | 800,217 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.54 | 45.03 | 45.35 | 569,825 | +0.35(+0.77%) |
Jun 08, 2011 | 45.01 | 45.25 | 44.93 | 45.00 | 749,281 | -0.10(-0.23%) |
Jun 07, 2011 | 45.43 | 45.52 | 45.09 | 45.10 | 369,064 | -0.14(-0.31%) |
Jun 06, 2011 | 45.54 | 45.61 | 45.18 | 45.25 | 1,454,212 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.99 | 45.47 | 45.69 | 419,027 | -0.47(-1.02%) |
May 24, 2011 | 46.31 | 46.36 | 46.07 | 46.16 | 5,054,379 | +0.01(+0.02%) |
May 23, 2011 | 46.09 | 46.28 | 45.98 | 46.15 | 549,109 | -0.51(-1.09%) |
May 20, 2011 | 46.96 | 46.98 | 46.61 | 46.66 | 282,735 | -0.37(-0.79%) |
May 19, 2011 | 47.14 | 47.17 | 46.81 | 47.03 | 551,343 | +0.07(+0.15%) |
May 18, 2011 | 46.62 | 47.00 | 46.49 | 46.96 | 464,969 | +0.36(+0.78%) |
May 17, 2011 | 46.32 | 46.63 | 46.21 | 46.60 | 758,577 | +0.03(+0.07%) |
May 16, 2011 | 46.72 | 47.01 | 46.48 | 46.57 | 546,342 | -0.31(-0.65%) |
May 13, 2011 | 47.22 | 47.24 | 46.71 | 46.87 | 578,037 | -0.37(-0.78%) |
May 12, 2011 | 46.94 | 47.31 | 46.64 | 47.24 | 712,315 | +0.20(+0.42%) |
May 11, 2011 | 47.48 | 47.48 | 46.86 | 47.04 | 701,083 | -0.51(-1.06%) |
May 10, 2011 | 47.35 | 47.63 | 47.27 | 47.55 | 396,283 | +0.34(+0.72%) |
May 09, 2011 | 47.05 | 47.34 | 46.97 | 47.21 | 423,959 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.55 | 46.92 | 47.06 | 1,221,753 | +0.17(+0.35%) |
May 05, 2011 | 47.19 | 47.36 | 46.68 | 46.90 | 1,987,224 | -0.53(-1.11%) |
May 04, 2011 | 47.74 | 47.74 | 47.25 | 47.42 | 1,205,793 | -0.32(-0.67%) |
May 03, 2011 | 47.75 | 47.87 | 47.51 | 47.74 | 687,533 | -0.06(-0.13%) |
May 02, 2011 | 47.77 | 47.83 | 47.71 | 47.81 | 600,547 | -0.09(-0.20%) |
Apr 29, 2011 | 47.80 | 47.94 | 47.74 | 47.90 | 545,268 | +0.15(+0.31%) |
Apr 28, 2011 | 47.55 | 47.83 | 47.54 | 47.75 | 660,213 | +0.13(+0.26%) |
Apr 27, 2011 | 47.38 | 47.71 | 47.23 | 47.63 | 1,090,444 | +0.32(+0.68%) |
Apr 26, 2011 | 46.99 | 47.38 | 46.97 | 47.30 | 533,128 | +0.42(+0.91%) |
Apr 25, 2011 | 46.92 | 46.92 | 46.75 | 46.88 | 347,291 | -0.02(-0.05%) |
Apr 21, 2011 | 46.92 | 46.93 | 46.76 | 46.90 | 525,885 | +0.19(+0.40%) |
Apr 20, 2011 | 46.72 | 46.80 | 46.61 | 46.72 | 1,822,130 | +0.59(+1.28%) |
Apr 19, 2011 | 45.96 | 46.15 | 45.83 | 46.13 | 484,624 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.93 | 45.47 | 45.85 | 773,053 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.48 | 46.20 | 46.36 | 347,694 | +0.09(+0.19%) |
Apr 14, 2011 | 46.00 | 46.35 | 45.87 | 46.27 | 557,553 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.54 | 46.12 | 46.27 | 542,644 | -0.04(-0.08%) |
Apr 12, 2011 | 46.35 | 46.47 | 46.13 | 46.31 | 470,735 | -0.38(-0.81%) |
Apr 11, 2011 | 46.81 | 47.01 | 46.57 | 46.69 | 577,482 | -0.09(-0.20%) |
Apr 08, 2011 | 47.15 | 47.15 | 46.63 | 46.79 | 434,884 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.11 | 46.68 | 46.93 | 752,317 | -0.07(-0.15%) |
Apr 06, 2011 | 47.06 | 47.08 | 46.84 | 47.00 | 1,377,563 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.01 | 46.68 | 46.80 | 905,121 | -0.05(-0.10%) |
Apr 04, 2011 | 46.88 | 46.97 | 46.73 | 46.85 | 886,888 | +0.06(+0.13%) |
Apr 01, 2011 | 46.97 | 47.01 | 46.70 | 46.79 | 1,143,065 | +0.14(+0.30%) |
Mar 31, 2011 | 46.64 | 46.82 | 46.62 | 46.64 | 610,758 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.91 | 46.65 | 46.75 | 651,340 | +0.28(+0.61%) |
Mar 29, 2011 | 46.15 | 46.48 | 46.02 | 46.46 | 1,300,493 | +0.28(+0.61%) |
Mar 28, 2011 | 46.36 | 46.50 | 46.18 | 46.18 | 322,387 | -0.06(-0.12%) |
Mar 25, 2011 | 46.24 | 46.42 | 46.16 | 46.24 | 867,860 | +0.12(+0.26%) |
Mar 24, 2011 | 45.99 | 46.19 | 45.75 | 46.11 | 482,784 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.85 | 45.28 | 45.75 | 482,544 | +0.16(+0.34%) |
Mar 22, 2011 | 45.74 | 45.79 | 45.55 | 45.59 | 572,926 | -0.15(-0.32%) |
Mar 21, 2011 | 45.74 | 45.81 | 45.64 | 45.74 | 552,691 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.97 | 45.06 | 726,135 | +0.18(+0.40%) |
Mar 17, 2011 | 44.94 | 45.05 | 44.60 | 44.88 | 1,387,181 | +0.44(+0.99%) |
Mar 16, 2011 | 45.08 | 45.10 | 43.98 | 44.44 | 5,207,693 | -0.78(-1.73%) |
Mar 15, 2011 | 45.09 | 45.47 | 44.98 | 45.22 | 1,463,483 | -0.56(-1.21%) |
Mar 14, 2011 | 45.70 | 45.86 | 45.39 | 45.78 | 684,252 | -0.25(-0.54%) |
Mar 11, 2011 | 45.53 | 46.19 | 45.53 | 46.03 | 1,176,424 | +0.28(+0.62%) |
Mar 10, 2011 | 46.15 | 46.15 | 45.68 | 45.75 | 6,849,997 | -0.83(-1.78%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.35 | 46.58 | 857,336 | -0.05(-0.10%) |
Mar 08, 2011 | 46.32 | 46.77 | 46.15 | 46.62 | 658,292 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.78 | 46.02 | 46.25 | 623,062 | -0.31(-0.66%) |
Mar 04, 2011 | 46.90 | 46.95 | 46.27 | 46.55 | 828,469 | -0.41(-0.87%) |
Mar 03, 2011 | 46.57 | 47.01 | 46.57 | 46.96 | 394,850 | +0.78(+1.69%) |
Mar 02, 2011 | 46.25 | 46.40 | 46.01 | 46.18 | 796,444 | +0.05(+0.12%) |
Mar 01, 2011 | 47.08 | 47.08 | 46.12 | 46.12 | 997,586 | -0.74(-1.59%) |
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.87 | 1,061,981 | +0.33(+0.71%) |
Feb 25, 2011 | 46.34 | 46.60 | 46.29 | 46.54 | 667,698 | +0.41(+0.88%) |
Feb 24, 2011 | 46.15 | 46.29 | 45.73 | 46.13 | 1,894,673 | -0.11(-0.24%) |
Feb 23, 2011 | 46.44 | 46.51 | 45.99 | 46.24 | 4,216,138 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.08 | 46.29 | 46.45 | 1,219,954 | -0.85(-1.79%) |
Feb 18, 2011 | 47.29 | 47.34 | 47.16 | 47.30 | 909,680 | +0.09(+0.20%) |
Feb 17, 2011 | 46.95 | 47.27 | 46.91 | 47.20 | 1,427,942 | +0.13(+0.28%) |
Feb 16, 2011 | 46.99 | 47.13 | 46.86 | 47.07 | 1,001,508 | +0.23(+0.50%) |
Feb 15, 2011 | 46.85 | 46.90 | 46.68 | 46.83 | 554,636 | -0.11(-0.23%) |
Feb 14, 2011 | 46.79 | 46.99 | 46.76 | 46.94 | 576,699 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.90 | 46.40 | 46.84 | 1,576,733 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,681 | -0.11(-0.23%) |
Feb 09, 2011 | 46.66 | 46.79 | 46.44 | 46.69 | 1,099,125 | -0.09(-0.20%) |
Feb 08, 2011 | 46.62 | 46.81 | 46.47 | 46.79 | 1,031,186 | +0.23(+0.50%) |
Feb 07, 2011 | 46.39 | 46.68 | 46.35 | 46.55 | 797,040 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.26 | 45.96 | 46.24 | 1,363,620 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.21 | 1,387,435 | +0.13(+0.27%) |
Feb 02, 2011 | 46.09 | 46.19 | 46.04 | 46.08 | 1,617,258 | -0.11(-0.24%) |
Feb 01, 2011 | 45.68 | 46.27 | 45.68 | 46.19 | 4,790,808 | +0.77(+1.71%) |
Jan 31, 2011 | 45.27 | 45.43 | 45.07 | 45.42 | 1,933,073 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.03 | 45.07 | 45.17 | 2,850,172 | -0.76(-1.65%) |
Jan 27, 2011 | 45.88 | 45.99 | 45.75 | 45.93 | 1,611,805 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.98 | 45.75 | 45.86 | 1,209,530 | +0.13(+0.27%) |
Jan 25, 2011 | 45.54 | 45.76 | 45.36 | 45.74 | 1,926,348 | +0.01(+0.02%) |
Jan 24, 2011 | 45.38 | 45.74 | 45.38 | 45.73 | 1,243,729 | +0.28(+0.62%) |
Jan 21, 2011 | 45.59 | 45.68 | 45.39 | 45.45 | 685,063 | +0.17(+0.38%) |
Jan 20, 2011 | 45.19 | 45.38 | 44.95 | 45.28 | 7,354,157 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.68 | 45.16 | 45.28 | 588,075 | -0.37(-0.81%) |
Jan 18, 2011 | 45.56 | 45.70 | 45.49 | 45.65 | 545,629 | +0.05(+0.10%) |
Jan 14, 2011 | 45.20 | 45.64 | 45.20 | 45.61 | 601,900 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.28 | 2,854,586 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.43 | 45.17 | 45.39 | 503,967 | +0.42(+0.94%) |
Jan 11, 2011 | 45.05 | 45.07 | 44.80 | 44.97 | 434,397 | +0.13(+0.28%) |
Jan 10, 2011 | 44.80 | 44.89 | 44.61 | 44.85 | 1,797,711 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.13 | 44.60 | 44.92 | 536,322 | -0.10(-0.23%) |
Jan 06, 2011 | 45.18 | 45.18 | 44.90 | 45.03 | 533,992 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.18 | 44.71 | 45.14 | 515,877 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.63 | 44.87 | 874,418 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.96 | 44.64 | 44.78 | 604,215 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.37 | 44.17 | 44.35 | 373,931 | +0.02(+0.05%) |
Dec 30, 2010 | 44.39 | 44.42 | 44.23 | 44.32 | 545,887 | -0.09(-0.19%) |
Dec 29, 2010 | 44.40 | 44.50 | 44.40 | 44.41 | 1,908,700 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.42 | 44.29 | 44.39 | 415,894 | +0.09(+0.21%) |
Dec 27, 2010 | 44.11 | 44.33 | 44.11 | 44.29 | 424,370 | +0.00(+0.00%) |
Dec 23, 2010 | 44.29 | 44.32 | 44.17 | 44.29 | 581,435 | -0.04(-0.09%) |
Dec 22, 2010 | 44.17 | 44.33 | 44.17 | 44.33 | 1,289,636 | +0.20(+0.46%) |
Dec 21, 2010 | 43.99 | 44.18 | 43.98 | 44.13 | 577,180 | +0.25(+0.57%) |
Dec 20, 2010 | 43.94 | 44.00 | 43.70 | 43.88 | 546,058 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.85 | 43.65 | 43.82 | 1,174,874 | +0.03(+0.07%) |
Dec 16, 2010 | 43.63 | 43.82 | 43.45 | 43.79 | 818,325 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.80 | 43.48 | 43.58 | 787,245 | -0.16(-0.36%) |
Dec 14, 2010 | 43.70 | 43.91 | 43.60 | 43.73 | 409,628 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.89 | 43.65 | 43.65 | 908,341 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.34 | 43.59 | 1,634,152 | +0.23(+0.54%) |
Dec 09, 2010 | 43.43 | 43.43 | 43.12 | 43.36 | 651,068 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.18 | 42.83 | 43.16 | 627,751 | +0.21(+0.49%) |
Dec 07, 2010 | 43.34 | 43.34 | 42.92 | 42.95 | 2,928,601 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 43.00 | 42.84 | 42.88 | 721,857 | -0.05(-0.13%) |
Dec 03, 2010 | 42.65 | 42.97 | 42.64 | 42.94 | 778,699 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.40 | 42.83 | 2,967,195 | +0.51(+1.20%) |
Dec 01, 2010 | 42.06 | 42.41 | 42.03 | 42.32 | 710,232 | +0.87(+2.10%) |
Nov 30, 2010 | 41.31 | 41.70 | 41.26 | 41.45 | 1,187,116 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.23 | 41.71 | 1,189,053 | +0.00(+0.00%) |
Nov 26, 2010 | 41.69 | 41.89 | 41.65 | 41.71 | 310,228 | -0.33(-0.80%) |
Nov 24, 2010 | 41.76 | 42.05 | 42.05 | 42.05 | 686,862 | +0.57(+1.37%) |
Nov 23, 2010 | 41.64 | 41.68 | 41.34 | 41.48 | 1,765,344 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.08 | 1,172,256 | -0.13(-0.31%) |
Nov 19, 2010 | 42.11 | 42.23 | 41.87 | 42.21 | 766,860 | +0.08(+0.18%) |
Nov 18, 2010 | 41.94 | 42.24 | 41.90 | 42.13 | 684,653 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.41 | 41.48 | 888,826 | -0.06(-0.15%) |
Nov 16, 2010 | 41.92 | 41.96 | 41.35 | 41.54 | 1,096,704 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,521 | -0.06(-0.14%) |
Nov 12, 2010 | 42.44 | 42.60 | 42.03 | 42.20 | 1,549,993 | -0.51(-1.19%) |
Nov 11, 2010 | 42.56 | 42.76 | 42.43 | 42.71 | 950,953 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.96 | 42.46 | 42.92 | 1,030,592 | +0.12(+0.27%) |
Nov 09, 2010 | 43.19 | 43.20 | 42.63 | 42.80 | 1,336,768 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.06 | 410,607 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.18 | 42.94 | 43.12 | 666,762 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.01 | 42.58 | 42.99 | 502,397 | +0.82(+1.94%) |
Nov 03, 2010 | 42.04 | 42.18 | 41.65 | 42.17 | 2,278,708 | +0.26(+0.61%) |
Nov 02, 2010 | 41.96 | 42.04 | 41.86 | 41.92 | 762,572 | +0.28(+0.67%) |
Nov 01, 2010 | 41.81 | 42.06 | 41.43 | 41.64 | 923,520 | +0.02(+0.04%) |
Oct 29, 2010 | 41.63 | 41.71 | 41.50 | 41.62 | 844,232 | -0.05(-0.12%) |
Oct 28, 2010 | 41.84 | 41.86 | 41.47 | 41.67 | 3,144,249 | +0.04(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.27 | 41.64 | 796,361 | -0.11(-0.26%) |
Oct 25, 2010 | 41.91 | 42.11 | 41.71 | 41.75 | 902,833 | +0.07(+0.17%) |
Oct 22, 2010 | 41.66 | 41.73 | 41.56 | 41.67 | 532,640 | +0.05(+0.11%) |
Oct 21, 2010 | 41.69 | 41.94 | 41.30 | 41.63 | 1,475,407 | +0.10(+0.24%) |
Oct 20, 2010 | 41.23 | 41.72 | 41.19 | 41.53 | 1,296,295 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.49 | 40.88 | 41.11 | 1,465,279 | -0.61(-1.46%) |
Oct 18, 2010 | 41.38 | 41.78 | 41.34 | 41.72 | 917,211 | +0.31(+0.75%) |
Oct 15, 2010 | 41.66 | 41.66 | 41.10 | 41.41 | 1,095,543 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.49 | 41.08 | 41.36 | 896,264 | -0.14(-0.34%) |
Oct 13, 2010 | 41.45 | 41.71 | 41.35 | 41.50 | 3,602,233 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.75 | 41.22 | 900,511 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.16 | 40.92 | 41.04 | 690,953 | +0.02(+0.06%) |
Oct 08, 2010 | 41.02 | 41.13 | 40.74 | 41.02 | 2,404,735 | +0.21(+0.52%) |
Oct 07, 2010 | 41.08 | 41.08 | 40.61 | 40.81 | 994,609 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.95 | 40.72 | 40.87 | 1,722,974 | +0.07(+0.17%) |
Oct 05, 2010 | 40.40 | 40.89 | 40.33 | 40.80 | 749,161 | +0.78(+1.95%) |
Oct 04, 2010 | 40.20 | 40.38 | 39.86 | 40.02 | 891,676 | -0.29(-0.71%) |