Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.14 | 52.90 | 51.98 | 52.04 | 4,705,442 | -1.30(-2.43%) |
Oct 28, 2011 | 52.32 | 53.46 | 52.01 | 53.34 | 4,781,339 | +0.53(+1.00%) |
Oct 27, 2011 | 51.42 | 53.01 | 50.65 | 52.81 | 6,348,249 | +2.54(+5.05%) |
Oct 26, 2011 | 50.80 | 50.87 | 49.35 | 50.27 | 4,477,224 | +0.03(+0.07%) |
Oct 25, 2011 | 50.17 | 50.62 | 49.16 | 50.23 | 4,287,209 | -0.17(-0.34%) |
Oct 24, 2011 | 50.24 | 50.65 | 49.99 | 50.41 | 3,691,983 | +0.25(+0.50%) |
Oct 21, 2011 | 49.94 | 50.43 | 49.48 | 50.16 | 3,687,324 | +0.85(+1.73%) |
Oct 20, 2011 | 49.31 | 49.68 | 48.78 | 49.30 | 3,272,748 | -0.22(-0.44%) |
Oct 19, 2011 | 49.16 | 50.30 | 49.16 | 49.52 | 3,730,390 | -0.11(-0.23%) |
Oct 18, 2011 | 49.42 | 50.09 | 48.82 | 49.63 | 4,261,862 | -0.23(-0.47%) |
Oct 17, 2011 | 49.94 | 50.33 | 49.60 | 49.86 | 3,720,979 | -0.92(-1.80%) |
Oct 14, 2011 | 50.03 | 50.80 | 50.03 | 50.78 | 2,995,174 | +1.40(+2.83%) |
Oct 13, 2011 | 49.10 | 49.65 | 48.52 | 49.38 | 3,597,666 | -0.21(-0.42%) |
Oct 12, 2011 | 49.40 | 50.34 | 49.23 | 49.59 | 5,969,488 | +0.35(+0.70%) |
Oct 11, 2011 | 48.58 | 49.77 | 48.53 | 49.24 | 4,307,795 | -0.32(-0.64%) |
Oct 10, 2011 | 48.24 | 49.57 | 48.13 | 49.56 | 3,987,409 | +1.27(+2.63%) |
Oct 07, 2011 | 47.92 | 49.21 | 47.75 | 48.29 | 6,864,418 | +0.54(+1.12%) |
Oct 06, 2011 | 46.69 | 47.80 | 46.67 | 47.76 | 6,545,002 | +0.39(+0.82%) |
Oct 05, 2011 | 46.57 | 47.41 | 46.29 | 47.37 | 6,275,959 | +0.51(+1.09%) |
Oct 04, 2011 | 43.60 | 47.01 | 43.47 | 46.86 | 10,446,991 | +2.28(+5.11%) |
Oct 03, 2011 | 45.85 | 46.52 | 44.57 | 44.58 | 6,193,377 | -0.92(-2.01%) |
Sep 30, 2011 | 45.83 | 46.63 | 45.49 | 45.49 | 6,327,212 | -1.52(-3.23%) |
Sep 29, 2011 | 47.22 | 47.51 | 46.09 | 47.01 | 5,337,661 | +0.53(+1.13%) |
Sep 28, 2011 | 47.60 | 48.62 | 46.33 | 46.49 | 9,905,971 | +0.16(+0.34%) |
Sep 27, 2011 | 46.09 | 47.35 | 45.91 | 46.33 | 10,414,708 | +1.49(+3.33%) |
Sep 26, 2011 | 43.95 | 44.92 | 43.33 | 44.84 | 6,659,930 | +1.30(+3.00%) |
Sep 23, 2011 | 43.42 | 43.98 | 42.69 | 43.53 | 7,451,778 | +0.04(+0.10%) |
Sep 22, 2011 | 44.55 | 44.98 | 42.74 | 43.49 | 10,399,860 | -2.62(-5.68%) |
Sep 21, 2011 | 47.23 | 48.14 | 46.06 | 46.11 | 5,779,287 | -0.89(-1.89%) |
Sep 20, 2011 | 47.16 | 47.93 | 46.67 | 47.00 | 7,643,690 | -0.16(-0.33%) |
Sep 19, 2011 | 46.72 | 47.47 | 45.94 | 47.15 | 7,106,165 | -0.36(-0.76%) |
Sep 16, 2011 | 46.22 | 47.72 | 46.18 | 47.51 | 12,031,919 | +1.73(+3.77%) |
Sep 15, 2011 | 44.89 | 46.12 | 44.13 | 45.79 | 9,241,140 | +1.51(+3.41%) |
Sep 14, 2011 | 44.06 | 44.77 | 43.31 | 44.28 | 6,816,730 | +0.35(+0.81%) |
Sep 13, 2011 | 43.41 | 44.04 | 42.95 | 43.92 | 4,506,027 | +0.73(+1.68%) |
Sep 12, 2011 | 42.38 | 43.20 | 41.93 | 43.20 | 6,147,969 | +0.17(+0.40%) |
Sep 09, 2011 | 44.53 | 44.58 | 42.85 | 43.02 | 7,330,893 | -2.03(-4.50%) |
Sep 08, 2011 | 44.97 | 45.97 | 44.77 | 45.05 | 4,632,069 | -0.03(-0.06%) |
Sep 07, 2011 | 44.55 | 45.11 | 44.48 | 45.08 | 4,271,971 | +1.28(+2.92%) |
Sep 06, 2011 | 42.76 | 43.90 | 42.58 | 43.80 | 5,101,476 | -0.65(-1.46%) |
Sep 02, 2011 | 45.01 | 45.46 | 44.42 | 44.45 | 4,857,505 | -1.23(-2.70%) |
Sep 01, 2011 | 46.30 | 46.69 | 45.61 | 45.68 | 6,324,847 | -0.60(-1.29%) |
Aug 31, 2011 | 46.84 | 47.07 | 45.98 | 46.28 | 6,153,787 | -0.38(-0.81%) |
Aug 30, 2011 | 45.70 | 46.94 | 45.51 | 46.66 | 4,742,761 | +0.92(+2.02%) |
Aug 29, 2011 | 45.12 | 45.77 | 45.04 | 45.74 | 4,330,720 | +1.17(+2.64%) |
Aug 26, 2011 | 43.67 | 44.83 | 42.75 | 44.56 | 5,982,526 | +0.73(+1.67%) |
Aug 25, 2011 | 44.25 | 44.47 | 43.60 | 43.83 | 7,010,154 | -0.20(-0.45%) |
Aug 24, 2011 | 43.39 | 44.12 | 43.09 | 44.03 | 6,531,718 | +0.44(+1.01%) |
Aug 23, 2011 | 42.13 | 43.59 | 41.91 | 43.59 | 5,798,025 | +1.70(+4.06%) |
Aug 22, 2011 | 41.82 | 42.64 | 41.70 | 41.88 | 5,882,669 | +0.92(+2.23%) |
Aug 19, 2011 | 41.89 | 42.67 | 40.93 | 40.97 | 10,803,492 | -1.23(-2.91%) |
Aug 18, 2011 | 45.23 | 45.23 | 41.77 | 42.20 | 14,543,881 | -4.89(-10.38%) |
Aug 17, 2011 | 47.70 | 47.81 | 46.84 | 47.08 | 4,822,351 | -0.26(-0.55%) |
Aug 16, 2011 | 47.48 | 48.16 | 46.78 | 47.34 | 6,080,806 | -0.52(-1.08%) |
Aug 15, 2011 | 47.43 | 47.86 | 46.75 | 47.86 | 5,490,010 | +0.70(+1.48%) |
Aug 12, 2011 | 46.98 | 47.62 | 46.33 | 47.16 | 5,425,404 | +0.53(+1.13%) |
Aug 11, 2011 | 45.03 | 47.39 | 44.77 | 46.63 | 9,827,417 | +1.91(+4.27%) |
Aug 10, 2011 | 46.43 | 46.49 | 44.57 | 44.73 | 13,093,127 | -2.68(-5.65%) |
Aug 09, 2011 | 47.67 | 47.50 | 44.75 | 47.40 | 13,601,152 | +1.49(+3.25%) |
Aug 08, 2011 | 47.67 | 48.08 | 45.67 | 45.91 | 14,463,818 | -3.50(-7.08%) |
Aug 05, 2011 | 49.60 | 50.06 | 47.93 | 49.41 | 10,665,488 | +0.20(+0.40%) |
Aug 04, 2011 | 50.64 | 50.99 | 49.21 | 49.21 | 9,913,383 | -2.26(-4.40%) |
Aug 03, 2011 | 50.22 | 51.52 | 50.13 | 51.47 | 6,243,516 | +1.37(+2.74%) |
Aug 02, 2011 | 50.55 | 51.58 | 50.08 | 50.10 | 5,997,107 | -0.82(-1.61%) |
Aug 01, 2011 | 51.50 | 51.84 | 50.36 | 50.92 | 6,943,583 | -0.16(-0.30%) |
Jul 29, 2011 | 51.10 | 51.60 | 50.74 | 51.07 | 8,148,299 | -0.48(-0.92%) |
Jul 28, 2011 | 51.49 | 52.13 | 51.30 | 51.55 | 5,675,610 | -0.05(-0.10%) |
Jul 27, 2011 | 52.53 | 52.68 | 51.55 | 51.60 | 5,935,922 | -1.37(-2.59%) |
Jul 26, 2011 | 52.75 | 53.30 | 52.36 | 52.97 | 5,761,073 | +0.14(+0.26%) |
Jul 25, 2011 | 51.92 | 53.25 | 51.82 | 52.83 | 5,256,958 | -0.09(-0.16%) |
Jul 22, 2011 | 52.89 | 53.05 | 52.86 | 52.92 | 5,198,461 | -0.40(-0.74%) |
Jul 21, 2011 | 53.11 | 53.58 | 53.02 | 53.32 | 6,797,645 | +0.30(+0.57%) |
Jul 20, 2011 | 53.08 | 53.29 | 52.86 | 53.02 | 5,917,741 | -0.18(-0.34%) |
Jul 19, 2011 | 52.07 | 53.20 | 51.95 | 53.20 | 7,430,995 | +1.40(+2.70%) |
Jul 18, 2011 | 51.94 | 52.41 | 51.19 | 51.80 | 8,224,761 | -0.62(-1.19%) |
Jul 15, 2011 | 52.52 | 52.65 | 51.99 | 52.42 | 8,346,526 | -0.11(-0.21%) |
Jul 14, 2011 | 52.41 | 53.11 | 52.16 | 52.53 | 11,461,157 | +0.14(+0.26%) |
Jul 13, 2011 | 52.83 | 53.03 | 52.20 | 52.39 | 13,223,881 | -0.33(-0.62%) |
Jul 12, 2011 | 52.96 | 53.15 | 52.70 | 52.72 | 9,230,370 | -0.38(-0.72%) |
Jul 11, 2011 | 53.65 | 53.78 | 52.98 | 53.10 | 15,681,418 | -1.68(-3.06%) |
Jul 08, 2011 | 54.29 | 54.90 | 53.99 | 54.78 | 10,500,435 | -0.01(-0.02%) |
Jul 07, 2011 | 54.14 | 54.98 | 54.06 | 54.79 | 16,180,126 | +1.16(+2.16%) |
Jul 06, 2011 | 52.97 | 53.68 | 52.85 | 53.63 | 17,710,478 | +0.30(+0.57%) |
Jul 05, 2011 | 52.32 | 53.62 | 52.30 | 53.33 | 104,092,184 | +0.76(+1.45%) |
Jul 01, 2011 | 51.98 | 52.60 | 51.94 | 52.57 | 9,421,706 | +0.39(+0.74%) |
Jun 30, 2011 | 51.81 | 52.24 | 51.72 | 52.18 | 11,356,288 | +0.44(+0.85%) |
Jun 29, 2011 | 51.01 | 51.88 | 51.01 | 51.74 | 16,270,910 | +0.22(+0.44%) |
Jun 28, 2011 | 52.51 | 52.66 | 51.39 | 51.51 | 34,231,628 | +1.61(+3.22%) |
Jun 27, 2011 | 48.78 | 49.93 | 48.26 | 49.91 | 7,765,645 | +0.66(+1.35%) |
Jun 24, 2011 | 49.03 | 49.41 | 48.46 | 49.24 | 12,119,349 | +1.15(+2.39%) |
Jun 23, 2011 | 47.45 | 48.11 | 46.98 | 48.09 | 6,032,789 | +0.38(+0.80%) |
Jun 22, 2011 | 47.34 | 48.11 | 47.24 | 47.71 | 3,558,405 | +0.40(+0.84%) |
Jun 21, 2011 | 46.89 | 47.78 | 46.85 | 47.32 | 7,164,088 | +0.72(+1.54%) |
Jun 20, 2011 | 46.63 | 46.66 | 46.43 | 46.60 | 5,103,845 | +0.01(+0.02%) |
Jun 17, 2011 | 46.87 | 47.03 | 46.41 | 46.59 | 6,671,889 | -0.03(-0.06%) |
Jun 16, 2011 | 47.84 | 47.84 | 46.26 | 46.62 | 5,678,350 | -1.23(-2.58%) |
Jun 15, 2011 | 48.93 | 48.97 | 47.83 | 47.85 | 4,708,785 | -1.48(-2.99%) |
Jun 14, 2011 | 48.71 | 49.61 | 48.53 | 49.33 | 7,681,439 | +1.03(+2.13%) |
Jun 13, 2011 | 48.10 | 48.61 | 48.10 | 48.30 | 4,000,264 | +0.34(+0.70%) |
Jun 10, 2011 | 48.37 | 48.54 | 47.83 | 47.96 | 2,686,644 | -0.70(-1.44%) |
Jun 09, 2011 | 48.32 | 48.79 | 48.09 | 48.66 | 3,254,686 | +0.53(+1.09%) |
Jun 08, 2011 | 48.34 | 48.66 | 47.87 | 48.14 | 2,493,121 | -0.46(-0.94%) |
Jun 07, 2011 | 48.36 | 49.22 | 48.33 | 48.59 | 3,395,894 | +0.42(+0.88%) |
Jun 06, 2011 | 47.99 | 48.30 | 47.83 | 48.17 | 3,542,929 | -0.03(-0.07%) |
Jun 03, 2011 | 49.06 | 48.50 | 48.18 | 48.21 | 3,732,684 | -0.49(-1.01%) |
May 24, 2011 | 48.93 | 49.03 | 48.21 | 48.70 | 3,066,424 | +0.04(+0.09%) |
May 23, 2011 | 49.07 | 49.16 | 48.64 | 48.65 | 3,690,606 | -0.93(-1.88%) |
May 20, 2011 | 49.13 | 49.79 | 49.05 | 49.59 | 3,457,219 | +0.41(+0.84%) |
May 19, 2011 | 49.10 | 49.27 | 48.91 | 49.17 | 2,838,562 | +0.02(+0.04%) |
May 18, 2011 | 49.19 | 49.21 | 48.73 | 49.16 | 2,895,117 | +0.16(+0.32%) |
May 17, 2011 | 48.36 | 49.02 | 48.31 | 49.00 | 4,816,626 | +0.51(+1.05%) |
May 16, 2011 | 48.68 | 49.22 | 48.43 | 48.49 | 3,588,304 | +0.35(+0.74%) |
May 13, 2011 | 48.76 | 49.22 | 48.08 | 48.14 | 3,380,253 | -0.74(-1.52%) |
May 12, 2011 | 48.34 | 49.01 | 48.14 | 48.88 | 3,293,342 | +0.28(+0.57%) |
May 11, 2011 | 49.06 | 49.20 | 48.20 | 48.60 | 2,388,355 | -0.59(-1.19%) |
May 10, 2011 | 48.35 | 49.41 | 48.35 | 49.19 | 4,806,025 | +1.05(+2.19%) |
May 09, 2011 | 47.58 | 48.27 | 47.43 | 48.14 | 2,303,316 | +0.51(+1.07%) |
May 06, 2011 | 47.46 | 47.89 | 47.26 | 47.63 | 4,223,411 | +0.19(+0.40%) |
May 05, 2011 | 48.03 | 48.06 | 47.10 | 47.44 | 4,914,061 | -0.85(-1.75%) |
May 04, 2011 | 48.19 | 48.78 | 48.08 | 48.28 | 5,304,819 | -0.03(-0.07%) |
May 03, 2011 | 49.52 | 49.66 | 47.91 | 48.32 | 6,892,616 | -1.82(-3.63%) |
May 02, 2011 | 50.24 | 50.24 | 50.00 | 50.14 | 5,428,452 | +0.80(+1.63%) |
Apr 29, 2011 | 49.28 | 49.97 | 49.14 | 49.34 | 4,882,681 | +0.12(+0.25%) |
Apr 28, 2011 | 48.91 | 49.43 | 48.88 | 49.22 | 3,661,494 | +0.10(+0.21%) |
Apr 27, 2011 | 48.84 | 49.29 | 48.84 | 49.11 | 3,324,008 | +0.15(+0.30%) |
Apr 26, 2011 | 48.84 | 49.16 | 48.55 | 48.97 | 3,402,047 | +0.14(+0.28%) |
Apr 25, 2011 | 49.16 | 49.17 | 48.48 | 48.83 | 2,272,197 | -0.23(-0.48%) |
Apr 21, 2011 | 48.55 | 49.14 | 48.04 | 49.06 | 3,806,027 | +0.66(+1.36%) |
Apr 20, 2011 | 48.12 | 48.78 | 47.73 | 48.40 | 4,331,959 | +0.56(+1.17%) |
Apr 19, 2011 | 47.09 | 48.12 | 46.94 | 47.84 | 4,135,678 | +0.79(+1.67%) |
Apr 18, 2011 | 46.70 | 47.16 | 46.68 | 47.06 | 2,925,140 | -0.16(-0.33%) |
Apr 15, 2011 | 47.89 | 47.96 | 47.07 | 47.21 | 5,397,842 | -0.77(-1.60%) |
Apr 14, 2011 | 48.46 | 48.97 | 47.56 | 47.98 | 6,263,623 | -0.85(-1.75%) |
Apr 13, 2011 | 47.96 | 49.16 | 47.93 | 48.84 | 6,578,100 | +0.61(+1.27%) |
Apr 12, 2011 | 48.02 | 48.53 | 47.81 | 48.22 | 4,536,144 | -0.14(-0.29%) |
Apr 11, 2011 | 47.27 | 48.36 | 47.25 | 48.36 | 4,516,071 | +0.78(+1.63%) |
Apr 08, 2011 | 47.46 | 47.80 | 47.32 | 47.58 | 2,922,961 | +0.22(+0.47%) |
Apr 07, 2011 | 47.17 | 47.50 | 46.78 | 47.36 | 2,792,547 | +0.14(+0.29%) |
Apr 06, 2011 | 47.41 | 47.69 | 47.13 | 47.22 | 2,810,100 | -0.22(-0.46%) |
Apr 05, 2011 | 47.43 | 47.78 | 47.39 | 47.44 | 4,171,002 | -0.12(-0.25%) |
Apr 04, 2011 | 47.33 | 47.78 | 47.13 | 47.56 | 3,466,355 | +0.17(+0.36%) |
Apr 01, 2011 | 47.33 | 47.63 | 47.10 | 47.39 | 4,860,773 | -0.09(-0.18%) |
Mar 31, 2011 | 47.33 | 47.63 | 47.17 | 47.47 | 6,347,235 | +0.16(+0.33%) |
Mar 30, 2011 | 47.05 | 47.47 | 46.66 | 47.32 | 5,371,717 | +0.45(+0.96%) |
Mar 29, 2011 | 46.06 | 46.91 | 46.05 | 46.87 | 4,217,318 | +0.60(+1.29%) |
Mar 28, 2011 | 46.81 | 46.94 | 46.26 | 46.27 | 4,905,744 | -0.61(-1.31%) |
Mar 25, 2011 | 48.77 | 49.03 | 46.33 | 46.88 | 13,629,501 | +2.01(+4.48%) |
Mar 24, 2011 | 43.62 | 44.95 | 43.62 | 44.87 | 5,385,929 | +1.11(+2.55%) |
Mar 23, 2011 | 43.44 | 43.83 | 43.13 | 43.76 | 3,459,670 | +0.28(+0.64%) |
Mar 22, 2011 | 43.42 | 43.77 | 43.40 | 43.48 | 3,923,521 | +0.00(+0.00%) |
Mar 21, 2011 | 43.40 | 43.63 | 43.33 | 43.48 | 5,216,134 | +0.09(+0.20%) |
Mar 18, 2011 | 43.32 | 43.79 | 43.14 | 43.40 | 7,392,213 | +1.06(+2.51%) |
Mar 17, 2011 | 42.86 | 42.95 | 42.23 | 42.33 | 3,883,628 | +0.04(+0.10%) |
Mar 16, 2011 | 43.14 | 43.42 | 42.07 | 42.29 | 4,302,503 | -0.91(-2.10%) |
Mar 15, 2011 | 43.19 | 44.43 | 43.13 | 43.20 | 4,410,223 | -1.23(-2.78%) |
Mar 14, 2011 | 44.20 | 44.53 | 43.96 | 44.43 | 2,187,935 | -0.11(-0.25%) |
Mar 11, 2011 | 44.26 | 44.68 | 44.06 | 44.54 | 1,726,755 | +0.16(+0.37%) |
Mar 10, 2011 | 44.58 | 44.84 | 44.36 | 44.38 | 2,930,986 | -0.56(-1.25%) |
Mar 09, 2011 | 45.12 | 45.26 | 44.61 | 44.94 | 3,508,963 | -0.19(-0.42%) |
Mar 08, 2011 | 45.25 | 45.73 | 44.88 | 45.13 | 4,107,187 | -0.11(-0.25%) |
Mar 07, 2011 | 45.43 | 45.86 | 45.02 | 45.24 | 2,412,881 | -0.22(-0.49%) |
Mar 04, 2011 | 45.62 | 45.80 | 45.32 | 45.47 | 3,372,803 | -0.33(-0.72%) |
Mar 03, 2011 | 44.68 | 45.80 | 44.56 | 45.80 | 4,065,367 | +1.62(+3.68%) |
Mar 02, 2011 | 44.05 | 44.40 | 44.04 | 44.17 | 2,503,061 | -0.01(-0.02%) |
Mar 01, 2011 | 44.77 | 45.07 | 44.12 | 44.18 | 3,831,675 | -0.28(-0.62%) |
Feb 28, 2011 | 45.05 | 45.21 | 44.35 | 44.46 | 2,831,221 | -0.60(-1.34%) |
Feb 25, 2011 | 44.86 | 45.23 | 44.70 | 45.06 | 2,064,102 | +0.37(+0.83%) |
Feb 24, 2011 | 44.28 | 44.83 | 44.22 | 44.69 | 3,149,695 | +0.42(+0.96%) |
Feb 23, 2011 | 45.04 | 45.20 | 44.26 | 44.27 | 3,261,989 | -0.96(-2.12%) |
Feb 22, 2011 | 45.89 | 45.98 | 45.14 | 45.23 | 3,313,634 | -1.07(-2.31%) |
Feb 18, 2011 | 46.64 | 46.72 | 46.22 | 46.30 | 2,504,034 | -0.37(-0.80%) |
Feb 17, 2011 | 46.18 | 47.11 | 46.07 | 46.67 | 3,896,539 | +0.54(+1.18%) |
Feb 16, 2011 | 45.12 | 46.20 | 44.96 | 46.12 | 2,547,061 | +1.19(+2.65%) |
Feb 15, 2011 | 45.18 | 45.29 | 44.87 | 44.93 | 2,756,574 | -0.33(-0.72%) |
Feb 14, 2011 | 44.98 | 45.42 | 44.91 | 45.26 | 3,262,933 | +0.01(+0.02%) |
Feb 11, 2011 | 45.58 | 45.66 | 45.11 | 45.25 | 2,914,473 | -0.51(-1.11%) |
Feb 10, 2011 | 45.34 | 46.01 | 45.30 | 45.76 | 3,466,214 | +0.25(+0.55%) |
Feb 09, 2011 | 45.17 | 45.55 | 45.10 | 45.51 | 3,024,668 | +0.05(+0.11%) |
Feb 08, 2011 | 45.62 | 45.68 | 45.30 | 45.46 | 2,735,945 | -0.03(-0.06%) |
Feb 07, 2011 | 45.30 | 45.58 | 45.27 | 45.49 | 2,540,217 | +0.10(+0.23%) |
Feb 04, 2011 | 45.49 | 45.58 | 45.28 | 45.38 | 2,035,290 | -0.20(-0.44%) |
Feb 03, 2011 | 45.31 | 45.61 | 44.85 | 45.58 | 2,911,578 | +0.19(+0.42%) |
Feb 02, 2011 | 45.21 | 45.60 | 45.10 | 45.39 | 2,754,498 | +0.16(+0.36%) |
Feb 01, 2011 | 44.76 | 45.33 | 44.63 | 45.23 | 3,968,267 | +0.78(+1.75%) |
Jan 31, 2011 | 44.26 | 44.75 | 43.92 | 44.45 | 3,342,129 | -0.04(-0.10%) |
Jan 28, 2011 | 45.04 | 45.31 | 44.37 | 44.49 | 3,190,258 | -0.73(-1.60%) |
Jan 27, 2011 | 45.18 | 45.34 | 44.64 | 45.22 | 5,144,470 | +0.01(+0.02%) |
Jan 26, 2011 | 44.59 | 45.53 | 44.59 | 45.21 | 6,865,268 | +0.54(+1.22%) |
Jan 25, 2011 | 44.35 | 44.72 | 43.92 | 44.66 | 3,903,265 | +0.22(+0.49%) |
Jan 24, 2011 | 43.72 | 44.47 | 43.72 | 44.45 | 2,821,982 | +0.37(+0.84%) |
Jan 21, 2011 | 44.22 | 44.47 | 44.01 | 44.08 | 4,646,143 | -0.09(-0.20%) |
Jan 20, 2011 | 43.04 | 44.17 | 43.02 | 44.16 | 6,151,622 | +0.81(+1.87%) |
Jan 19, 2011 | 43.37 | 43.48 | 43.01 | 43.35 | 4,707,889 | -0.13(-0.30%) |
Jan 18, 2011 | 42.84 | 43.55 | 42.71 | 43.48 | 4,250,302 | +0.30(+0.70%) |
Jan 14, 2011 | 42.81 | 43.18 | 42.79 | 43.18 | 3,974,670 | +0.11(+0.26%) |
Jan 13, 2011 | 42.70 | 43.08 | 42.51 | 43.07 | 4,933,085 | -0.02(-0.04%) |
Jan 12, 2011 | 42.30 | 43.12 | 42.27 | 43.08 | 5,931,687 | +0.97(+2.30%) |
Jan 11, 2011 | 41.60 | 42.13 | 41.53 | 42.12 | 4,279,853 | +0.57(+1.37%) |
Jan 10, 2011 | 41.64 | 42.06 | 41.53 | 41.55 | 3,679,819 | -0.37(-0.89%) |
Jan 07, 2011 | 41.77 | 42.06 | 41.49 | 41.92 | 3,374,893 | +0.07(+0.16%) |
Jan 06, 2011 | 41.61 | 41.94 | 41.35 | 41.85 | 4,468,485 | +0.16(+0.37%) |
Jan 05, 2011 | 41.57 | 41.91 | 41.18 | 41.69 | 3,521,989 | +0.01(+0.02%) |
Jan 04, 2011 | 42.10 | 42.20 | 41.55 | 41.69 | 3,669,945 | -0.28(-0.66%) |
Jan 03, 2011 | 42.02 | 42.64 | 41.93 | 41.96 | 2,904,878 | +0.09(+0.21%) |
Dec 31, 2010 | 41.88 | 41.89 | 41.53 | 41.88 | 2,163,627 | +0.06(+0.14%) |
Dec 30, 2010 | 42.00 | 42.43 | 41.81 | 41.81 | 1,874,451 | -0.17(-0.41%) |
Dec 29, 2010 | 41.49 | 42.16 | 41.47 | 41.99 | 2,782,057 | +0.55(+1.33%) |
Dec 28, 2010 | 41.67 | 41.68 | 41.18 | 41.44 | 1,452,947 | -0.23(-0.56%) |
Dec 27, 2010 | 41.17 | 41.85 | 41.03 | 41.67 | 2,511,235 | -0.08(-0.19%) |
Dec 23, 2010 | 41.86 | 42.02 | 41.68 | 41.75 | 1,704,632 | -0.26(-0.62%) |
Dec 22, 2010 | 41.50 | 42.30 | 41.45 | 42.01 | 3,381,248 | -0.08(-0.18%) |
Dec 21, 2010 | 41.81 | 42.34 | 41.75 | 42.08 | 5,482,179 | +0.03(+0.08%) |
Dec 20, 2010 | 43.18 | 43.26 | 41.58 | 42.05 | 6,089,803 | -1.41(-3.24%) |
Dec 17, 2010 | 43.46 | 44.41 | 43.08 | 43.46 | 21,000,220 | +3.15(+7.82%) |
Dec 16, 2010 | 40.14 | 40.43 | 39.73 | 40.30 | 3,980,356 | +0.49(+1.24%) |
Dec 15, 2010 | 40.04 | 40.24 | 39.77 | 39.81 | 3,638,969 | -0.41(-1.03%) |
Dec 14, 2010 | 39.81 | 40.58 | 39.79 | 40.23 | 5,035,921 | +0.59(+1.48%) |
Dec 13, 2010 | 39.52 | 40.08 | 39.29 | 39.64 | 5,756,960 | +0.21(+0.53%) |
Dec 10, 2010 | 38.60 | 39.49 | 38.58 | 39.43 | 4,520,819 | +0.91(+2.35%) |
Dec 09, 2010 | 38.92 | 38.94 | 38.37 | 38.52 | 3,240,377 | -0.35(-0.89%) |
Dec 08, 2010 | 39.03 | 39.22 | 38.75 | 38.87 | 3,537,657 | +0.02(+0.04%) |
Dec 07, 2010 | 38.50 | 39.35 | 38.49 | 38.85 | 4,448,943 | +0.57(+1.49%) |
Dec 06, 2010 | 38.31 | 38.40 | 38.07 | 38.28 | 2,815,315 | +0.09(+0.25%) |
Dec 03, 2010 | 38.11 | 38.25 | 38.05 | 38.19 | 3,443,481 | -0.08(-0.20%) |
Dec 02, 2010 | 37.92 | 38.40 | 37.89 | 38.27 | 5,231,141 | +0.27(+0.70%) |
Dec 01, 2010 | 37.80 | 38.05 | 37.34 | 38.00 | 4,223,814 | +0.56(+1.50%) |
Nov 30, 2010 | 37.70 | 37.76 | 37.19 | 37.44 | 3,315,158 | -0.47(-1.25%) |
Nov 29, 2010 | 37.74 | 37.99 | 37.61 | 37.91 | 2,527,429 | +0.05(+0.14%) |
Nov 26, 2010 | 37.95 | 38.10 | 37.70 | 37.86 | 878,220 | -0.30(-0.79%) |
Nov 24, 2010 | 38.00 | 38.16 | 38.16 | 38.16 | 5,309,968 | +0.41(+1.10%) |
Nov 23, 2010 | 37.60 | 37.87 | 36.46 | 37.75 | 4,019,862 | -0.20(-0.52%) |
Nov 22, 2010 | 38.06 | 38.08 | 37.70 | 37.95 | 2,994,869 | -0.23(-0.61%) |
Nov 19, 2010 | 38.27 | 38.32 | 37.95 | 38.18 | 2,718,862 | -0.10(-0.27%) |
Nov 18, 2010 | 38.38 | 38.59 | 38.28 | 38.28 | 3,612,894 | +0.20(+0.52%) |
Nov 17, 2010 | 37.95 | 38.39 | 37.79 | 38.08 | 2,634,890 | +0.13(+0.34%) |
Nov 16, 2010 | 38.17 | 38.17 | 37.63 | 37.95 | 4,732,413 | -0.25(-0.66%) |
Nov 15, 2010 | 37.51 | 38.40 | 37.51 | 38.21 | 4,386,083 | +0.76(+2.03%) |
Nov 12, 2010 | 37.95 | 38.10 | 37.37 | 37.45 | 5,262,259 | -0.76(-1.99%) |
Nov 11, 2010 | 38.37 | 38.72 | 38.06 | 38.21 | 6,201,076 | -1.09(-2.77%) |
Nov 10, 2010 | 38.82 | 39.33 | 38.58 | 39.29 | 4,995,208 | +0.17(+0.44%) |
Nov 09, 2010 | 38.92 | 39.25 | 38.77 | 39.12 | 5,894,300 | +0.10(+0.24%) |
Nov 08, 2010 | 39.18 | 39.21 | 38.62 | 39.03 | 3,732,520 | -0.41(-1.05%) |
Nov 05, 2010 | 39.26 | 39.47 | 39.18 | 39.44 | 4,134,040 | +0.00(+0.00%) |
Nov 04, 2010 | 39.26 | 39.47 | 39.00 | 39.44 | 5,199,133 | +0.28(+0.73%) |
Nov 03, 2010 | 38.84 | 39.18 | 38.82 | 39.16 | 4,660,349 | +0.30(+0.78%) |
Nov 02, 2010 | 38.84 | 39.10 | 38.78 | 38.85 | 2,181,896 | +0.02(+0.04%) |