Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.20 | 41.56 | 40.41 | 40.43 | 604,749 | -1.44(-3.43%) |
Sep 29, 2011 | 43.02 | 43.08 | 41.03 | 41.87 | 393,885 | -0.55(-1.29%) |
Sep 28, 2011 | 43.68 | 43.84 | 42.36 | 42.41 | 428,571 | -1.22(-2.79%) |
Sep 27, 2011 | 43.66 | 44.51 | 43.40 | 43.63 | 529,126 | +0.78(+1.83%) |
Sep 26, 2011 | 43.25 | 43.25 | 41.88 | 42.84 | 622,796 | -0.14(-0.33%) |
Sep 23, 2011 | 41.91 | 43.21 | 41.67 | 42.99 | 966,564 | +0.77(+1.81%) |
Sep 22, 2011 | 42.45 | 42.58 | 41.48 | 42.22 | 1,158,635 | -1.47(-3.37%) |
Sep 21, 2011 | 44.76 | 45.09 | 43.68 | 43.69 | 654,513 | -0.90(-2.01%) |
Sep 20, 2011 | 45.35 | 45.50 | 44.53 | 44.59 | 561,680 | -0.58(-1.29%) |
Sep 19, 2011 | 44.82 | 45.41 | 44.40 | 45.17 | 451,354 | -0.48(-1.06%) |
Sep 16, 2011 | 44.76 | 46.13 | 44.76 | 45.65 | 1,057,396 | +0.06(+0.14%) |
Sep 15, 2011 | 45.53 | 45.67 | 44.99 | 45.59 | 630,405 | +0.72(+1.61%) |
Sep 14, 2011 | 44.15 | 45.39 | 43.85 | 44.87 | 938,159 | +1.13(+2.58%) |
Sep 13, 2011 | 43.22 | 43.91 | 42.86 | 43.74 | 600,205 | +0.85(+1.97%) |
Sep 12, 2011 | 41.20 | 42.95 | 41.20 | 42.90 | 1,544,091 | +1.21(+2.89%) |
Sep 09, 2011 | 41.91 | 42.77 | 41.41 | 41.69 | 405,934 | -0.45(-1.07%) |
Sep 08, 2011 | 42.06 | 43.13 | 41.91 | 42.14 | 179,620 | -0.18(-0.44%) |
Sep 07, 2011 | 41.30 | 42.38 | 41.30 | 42.33 | 1,047,760 | +1.73(+4.25%) |
Sep 06, 2011 | 39.50 | 40.63 | 39.48 | 40.60 | 358,899 | -0.27(-0.67%) |
Sep 02, 2011 | 41.16 | 41.25 | 40.63 | 40.87 | 227,158 | -0.99(-2.38%) |
Sep 01, 2011 | 42.55 | 43.12 | 41.79 | 41.87 | 278,270 | -0.70(-1.63%) |
Aug 31, 2011 | 43.06 | 43.47 | 42.23 | 42.56 | 193,172 | -0.22(-0.51%) |
Aug 30, 2011 | 42.52 | 43.07 | 42.30 | 42.78 | 108,960 | -0.01(-0.02%) |
Aug 29, 2011 | 41.94 | 42.84 | 41.89 | 42.79 | 156,102 | +1.44(+3.49%) |
Aug 26, 2011 | 40.24 | 41.50 | 39.64 | 41.35 | 227,166 | +1.12(+2.78%) |
Aug 25, 2011 | 41.02 | 41.55 | 40.12 | 40.23 | 290,854 | -1.08(-2.62%) |
Aug 24, 2011 | 41.30 | 41.67 | 40.49 | 41.31 | 471,100 | +0.04(+0.09%) |
Aug 23, 2011 | 39.46 | 41.34 | 39.42 | 41.28 | 669,502 | +2.02(+5.14%) |
Aug 22, 2011 | 39.77 | 40.11 | 39.05 | 39.26 | 371,981 | +0.24(+0.61%) |
Aug 19, 2011 | 39.32 | 40.56 | 38.89 | 39.02 | 589,723 | -0.73(-1.84%) |
Aug 18, 2011 | 41.02 | 41.02 | 39.44 | 39.75 | 763,738 | -2.44(-5.78%) |
Aug 17, 2011 | 42.31 | 43.12 | 41.79 | 42.19 | 237,513 | -0.28(-0.66%) |
Aug 16, 2011 | 42.93 | 43.20 | 41.93 | 42.48 | 316,116 | -0.77(-1.79%) |
Aug 15, 2011 | 42.63 | 43.28 | 42.55 | 43.25 | 275,103 | +0.82(+1.93%) |
Aug 12, 2011 | 43.26 | 43.35 | 42.18 | 42.43 | 385,289 | -0.18(-0.41%) |
Aug 11, 2011 | 41.19 | 43.14 | 41.05 | 42.61 | 625,247 | +2.01(+4.94%) |
Aug 10, 2011 | 40.45 | 41.88 | 40.01 | 40.60 | 952,506 | -0.79(-1.91%) |
Aug 09, 2011 | 40.76 | 41.47 | 39.04 | 41.39 | 730,344 | +1.77(+4.47%) |
Aug 08, 2011 | 40.65 | 41.22 | 39.39 | 39.62 | 1,173,881 | -2.24(-5.34%) |
Aug 05, 2011 | 43.06 | 43.66 | 40.59 | 41.86 | 1,619,606 | -0.86(-2.02%) |
Aug 04, 2011 | 44.63 | 44.72 | 42.67 | 42.72 | 769,431 | -2.62(-5.77%) |
Aug 03, 2011 | 44.76 | 45.36 | 43.86 | 45.34 | 370,203 | +0.53(+1.18%) |
Aug 02, 2011 | 45.81 | 46.04 | 44.73 | 44.81 | 650,893 | -1.34(-2.90%) |
Aug 01, 2011 | 46.84 | 47.01 | 45.51 | 46.15 | 363,628 | -0.05(-0.11%) |
Jul 29, 2011 | 45.87 | 46.60 | 45.54 | 46.20 | 171,763 | -0.39(-0.83%) |
Jul 28, 2011 | 46.66 | 47.31 | 46.10 | 46.59 | 219,355 | -0.10(-0.21%) |
Jul 27, 2011 | 47.97 | 47.97 | 46.56 | 46.68 | 690,980 | -1.73(-3.56%) |
Jul 26, 2011 | 48.30 | 49.00 | 48.30 | 48.41 | 290,601 | +0.33(+0.68%) |
Jul 25, 2011 | 48.15 | 48.34 | 47.86 | 48.08 | 198,064 | -0.57(-1.18%) |
Jul 22, 2011 | 48.66 | 48.82 | 47.71 | 48.66 | 205,217 | +1.15(+2.43%) |
Jul 21, 2011 | 47.06 | 47.67 | 46.42 | 47.50 | 336,978 | +0.35(+0.75%) |
Jul 20, 2011 | 47.50 | 47.62 | 46.88 | 47.15 | 448,678 | -0.18(-0.39%) |
Jul 19, 2011 | 46.32 | 47.45 | 46.32 | 47.34 | 553,331 | +1.44(+3.13%) |
Jul 18, 2011 | 46.23 | 46.45 | 45.47 | 45.90 | 366,168 | -0.56(-1.21%) |
Jul 15, 2011 | 46.56 | 46.56 | 45.91 | 46.46 | 228,327 | +0.18(+0.40%) |
Jul 14, 2011 | 47.02 | 47.56 | 46.16 | 46.28 | 190,386 | -0.70(-1.48%) |
Jul 13, 2011 | 47.37 | 47.68 | 46.76 | 46.97 | 442,602 | -0.15(-0.32%) |
Jul 12, 2011 | 48.07 | 48.07 | 46.86 | 47.12 | 326,188 | -1.39(-2.87%) |
Jul 11, 2011 | 48.81 | 49.40 | 48.34 | 48.52 | 133,585 | -0.85(-1.73%) |
Jul 08, 2011 | 49.53 | 49.53 | 48.86 | 49.37 | 192,423 | -0.69(-1.37%) |
Jul 07, 2011 | 49.55 | 50.35 | 49.46 | 50.06 | 194,171 | +0.93(+1.90%) |
Jul 06, 2011 | 49.23 | 49.26 | 48.70 | 49.12 | 329,651 | -0.40(-0.80%) |
Jul 05, 2011 | 49.92 | 50.04 | 49.29 | 49.52 | 190,478 | -0.40(-0.79%) |
Jul 01, 2011 | 48.90 | 50.04 | 48.81 | 49.92 | 115,709 | +1.05(+2.14%) |
Jun 30, 2011 | 47.84 | 49.03 | 47.84 | 48.87 | 143,419 | +1.12(+2.34%) |
Jun 29, 2011 | 47.83 | 47.99 | 47.39 | 47.75 | 178,177 | +0.06(+0.13%) |
Jun 28, 2011 | 47.18 | 47.71 | 47.15 | 47.69 | 103,185 | +0.63(+1.35%) |
Jun 27, 2011 | 46.92 | 47.25 | 46.38 | 47.05 | 95,968 | +0.24(+0.51%) |
Jun 24, 2011 | 47.82 | 47.82 | 46.68 | 46.82 | 131,312 | -1.10(-2.30%) |
Jun 23, 2011 | 46.79 | 47.97 | 46.44 | 47.92 | 201,920 | +0.59(+1.25%) |
Jun 22, 2011 | 47.41 | 47.81 | 47.20 | 47.33 | 223,508 | -0.18(-0.39%) |
Jun 21, 2011 | 46.73 | 47.65 | 46.42 | 47.51 | 392,729 | +1.09(+2.35%) |
Jun 20, 2011 | 46.44 | 46.59 | 46.18 | 46.42 | 569,185 | +0.06(+0.13%) |
Jun 17, 2011 | 47.51 | 47.51 | 46.20 | 46.36 | 355,461 | -0.70(-1.48%) |
Jun 16, 2011 | 47.55 | 47.65 | 46.64 | 47.05 | 219,733 | -0.55(-1.15%) |
Jun 15, 2011 | 48.05 | 48.34 | 47.51 | 47.60 | 177,342 | -0.89(-1.83%) |
Jun 14, 2011 | 48.40 | 48.78 | 48.34 | 48.49 | 330,007 | +0.84(+1.76%) |
Jun 13, 2011 | 48.15 | 48.34 | 47.46 | 47.65 | 170,446 | -0.42(-0.88%) |
Jun 10, 2011 | 48.66 | 48.69 | 47.74 | 48.08 | 154,507 | -0.78(-1.60%) |
Jun 09, 2011 | 48.84 | 49.15 | 48.59 | 48.86 | 569,392 | +0.04(+0.07%) |
Jun 08, 2011 | 49.55 | 49.55 | 48.66 | 48.82 | 294,758 | -0.97(-1.95%) |
Jun 07, 2011 | 49.88 | 50.33 | 49.79 | 49.79 | 337,578 | +0.20(+0.41%) |
Jun 06, 2011 | 50.04 | 50.07 | 49.54 | 49.59 | 383,034 | -0.36(-0.72%) |
Jun 03, 2011 | 50.25 | 50.68 | 49.89 | 49.95 | 201,265 | -0.16(-0.32%) |
May 24, 2011 | 50.80 | 50.81 | 50.10 | 50.11 | 556,884 | -0.44(-0.87%) |
May 23, 2011 | 50.98 | 50.98 | 50.51 | 50.55 | 103,806 | -1.06(-2.05%) |
May 20, 2011 | 51.72 | 51.87 | 51.32 | 51.61 | 122,148 | -0.11(-0.20%) |
May 19, 2011 | 52.04 | 52.04 | 51.26 | 51.71 | 228,191 | -0.44(-0.84%) |
May 18, 2011 | 51.24 | 52.27 | 51.24 | 52.15 | 57,193 | +0.93(+1.82%) |
May 17, 2011 | 51.58 | 51.62 | 50.72 | 51.22 | 427,582 | -0.64(-1.24%) |
May 16, 2011 | 52.40 | 52.94 | 51.76 | 51.86 | 278,619 | -0.74(-1.41%) |
May 13, 2011 | 53.18 | 53.34 | 52.57 | 52.60 | 49,469 | -0.65(-1.22%) |
May 12, 2011 | 52.34 | 53.46 | 52.28 | 53.25 | 129,336 | +0.69(+1.31%) |
May 11, 2011 | 53.09 | 53.21 | 52.26 | 52.57 | 75,858 | -0.39(-0.73%) |
May 10, 2011 | 52.81 | 53.12 | 52.72 | 52.95 | 55,578 | +0.26(+0.48%) |
May 09, 2011 | 52.97 | 52.97 | 52.38 | 52.70 | 195,701 | -0.22(-0.42%) |
May 06, 2011 | 53.15 | 53.47 | 52.70 | 52.92 | 107,018 | +0.41(+0.79%) |
May 05, 2011 | 52.10 | 53.01 | 52.02 | 52.50 | 97,774 | +0.14(+0.27%) |
May 04, 2011 | 52.58 | 52.80 | 51.74 | 52.36 | 300,765 | -0.02(-0.03%) |
May 03, 2011 | 52.79 | 52.91 | 52.02 | 52.38 | 131,378 | -0.65(-1.23%) |
May 02, 2011 | 53.12 | 53.69 | 52.92 | 53.03 | 86,566 | -0.48(-0.90%) |
Apr 29, 2011 | 53.24 | 53.59 | 53.24 | 53.52 | 48,443 | +0.18(+0.35%) |
Apr 28, 2011 | 53.46 | 53.63 | 52.98 | 53.33 | 51,597 | -0.27(-0.51%) |
Apr 27, 2011 | 53.27 | 53.69 | 53.01 | 53.60 | 87,381 | -0.04(-0.07%) |
Apr 26, 2011 | 52.83 | 53.73 | 52.83 | 53.64 | 106,983 | +0.86(+1.63%) |
Apr 25, 2011 | 52.98 | 52.98 | 52.58 | 52.78 | 199,643 | +0.04(+0.07%) |
Apr 21, 2011 | 53.11 | 53.11 | 52.49 | 52.74 | 77,530 | +0.05(+0.10%) |
Apr 20, 2011 | 51.99 | 52.74 | 51.96 | 52.69 | 317,532 | +2.14(+4.23%) |
Apr 19, 2011 | 50.28 | 50.60 | 50.16 | 50.55 | 91,752 | +0.21(+0.42%) |
Apr 18, 2011 | 50.63 | 50.64 | 49.97 | 50.34 | 133,538 | -0.92(-1.79%) |
Apr 15, 2011 | 50.85 | 51.42 | 50.58 | 51.25 | 211,458 | +0.26(+0.52%) |
Apr 14, 2011 | 50.50 | 51.00 | 50.22 | 50.99 | 127,716 | +0.08(+0.16%) |
Apr 13, 2011 | 51.10 | 51.25 | 50.61 | 50.91 | 482,761 | +0.12(+0.24%) |
Apr 12, 2011 | 51.53 | 51.53 | 50.51 | 50.79 | 262,224 | -1.10(-2.12%) |
Apr 11, 2011 | 52.33 | 52.40 | 51.70 | 51.89 | 140,523 | -0.44(-0.84%) |
Apr 08, 2011 | 53.02 | 53.15 | 52.05 | 52.33 | 109,502 | -0.44(-0.83%) |
Apr 07, 2011 | 52.98 | 52.98 | 52.21 | 52.77 | 895,345 | -0.18(-0.33%) |
Apr 06, 2011 | 52.67 | 53.02 | 52.47 | 52.94 | 101,795 | +0.80(+1.54%) |
Apr 05, 2011 | 51.87 | 52.57 | 51.81 | 52.14 | 307,753 | +1.14(+2.24%) |
Apr 04, 2011 | 51.65 | 51.65 | 50.71 | 51.00 | 254,158 | -0.46(-0.89%) |
Apr 01, 2011 | 52.33 | 52.33 | 51.29 | 51.46 | 210,169 | -0.57(-1.10%) |
Mar 31, 2011 | 52.43 | 52.58 | 51.88 | 52.03 | 69,440 | -0.49(-0.94%) |
Mar 30, 2011 | 52.98 | 52.98 | 52.10 | 52.52 | 90,273 | +0.06(+0.12%) |
Mar 29, 2011 | 51.92 | 52.46 | 51.46 | 52.46 | 239,977 | +0.52(+1.00%) |
Mar 28, 2011 | 52.26 | 52.40 | 51.91 | 51.94 | 482,961 | +0.01(+0.02%) |
Mar 25, 2011 | 52.21 | 52.46 | 51.87 | 51.93 | 412,750 | -0.18(-0.35%) |
Mar 24, 2011 | 51.35 | 52.23 | 51.24 | 52.12 | 342,610 | +1.24(+2.44%) |
Mar 23, 2011 | 50.21 | 50.96 | 49.89 | 50.88 | 627,657 | +0.48(+0.96%) |
Mar 22, 2011 | 50.85 | 50.85 | 50.31 | 50.39 | 261,070 | -0.48(-0.95%) |
Mar 21, 2011 | 51.04 | 51.16 | 50.56 | 50.88 | 285,531 | +0.90(+1.80%) |
Mar 18, 2011 | 50.54 | 50.58 | 49.77 | 49.98 | 480,916 | +0.21(+0.42%) |
Mar 17, 2011 | 50.10 | 50.36 | 49.59 | 49.77 | 1,715,224 | +0.59(+1.20%) |
Mar 16, 2011 | 49.96 | 50.80 | 48.81 | 49.18 | 2,549,469 | -1.06(-2.10%) |
Mar 15, 2011 | 49.29 | 50.58 | 48.71 | 50.23 | 593,272 | -0.67(-1.31%) |
Mar 14, 2011 | 50.78 | 51.53 | 50.56 | 50.90 | 1,525,223 | -0.11(-0.22%) |
Mar 11, 2011 | 50.11 | 51.08 | 50.11 | 51.02 | 237,206 | +0.57(+1.13%) |
Mar 10, 2011 | 51.00 | 51.21 | 50.40 | 50.44 | 668,154 | -1.31(-2.53%) |
Mar 09, 2011 | 53.14 | 53.14 | 51.69 | 51.76 | 694,808 | -1.66(-3.10%) |
Mar 08, 2011 | 53.30 | 53.87 | 52.81 | 53.41 | 696,424 | +0.05(+0.10%) |
Mar 07, 2011 | 55.06 | 55.06 | 52.75 | 53.36 | 328,298 | -1.51(-2.74%) |
Mar 04, 2011 | 55.25 | 55.27 | 54.45 | 54.86 | 1,831,667 | -0.46(-0.83%) |
Mar 03, 2011 | 54.83 | 55.56 | 54.83 | 55.32 | 224,163 | +1.05(+1.93%) |
Mar 02, 2011 | 53.55 | 54.98 | 53.55 | 54.27 | 1,485,238 | +0.68(+1.27%) |
Mar 01, 2011 | 54.75 | 54.86 | 53.53 | 53.60 | 319,718 | -1.07(-1.95%) |
Feb 28, 2011 | 55.40 | 55.54 | 54.10 | 54.66 | 96,068 | -0.53(-0.96%) |
Feb 25, 2011 | 54.50 | 55.25 | 54.41 | 55.19 | 640,559 | +1.39(+2.59%) |
Feb 24, 2011 | 52.97 | 53.93 | 52.90 | 53.80 | 174,099 | +0.83(+1.56%) |
Feb 23, 2011 | 54.12 | 54.12 | 52.26 | 52.97 | 153,525 | -1.04(-1.92%) |
Feb 22, 2011 | 55.13 | 55.27 | 53.82 | 54.01 | 184,959 | -2.20(-3.92%) |
Feb 18, 2011 | 56.41 | 56.52 | 55.96 | 56.21 | 92,039 | -0.13(-0.23%) |
Feb 17, 2011 | 55.28 | 56.47 | 55.28 | 56.34 | 235,429 | +0.84(+1.51%) |
Feb 16, 2011 | 55.36 | 55.67 | 55.17 | 55.51 | 100,183 | +0.57(+1.04%) |
Feb 15, 2011 | 55.42 | 55.42 | 54.74 | 54.93 | 83,160 | -0.56(-1.02%) |
Feb 14, 2011 | 55.14 | 55.93 | 55.14 | 55.50 | 79,616 | +0.45(+0.82%) |
Feb 11, 2011 | 54.31 | 55.24 | 54.23 | 55.05 | 101,136 | +0.44(+0.81%) |
Feb 10, 2011 | 53.90 | 54.70 | 53.74 | 54.61 | 416,743 | +0.07(+0.13%) |
Feb 09, 2011 | 54.71 | 54.90 | 54.35 | 54.54 | 51,239 | -0.39(-0.71%) |
Feb 08, 2011 | 54.92 | 54.93 | 54.46 | 54.93 | 112,507 | +0.00(+0.00%) |
Feb 07, 2011 | 55.30 | 55.47 | 54.74 | 54.93 | 192,705 | -0.22(-0.40%) |
Feb 04, 2011 | 54.17 | 55.15 | 54.12 | 55.15 | 436,064 | +1.14(+2.10%) |
Feb 03, 2011 | 54.06 | 54.13 | 53.53 | 54.01 | 156,922 | +0.04(+0.08%) |
Feb 02, 2011 | 53.50 | 54.20 | 53.38 | 53.97 | 168,953 | +0.28(+0.52%) |
Feb 01, 2011 | 52.86 | 53.95 | 52.86 | 53.68 | 388,418 | +1.30(+2.49%) |
Jan 31, 2011 | 52.20 | 52.63 | 51.23 | 52.38 | 67,885 | +0.20(+0.39%) |
Jan 28, 2011 | 53.79 | 53.88 | 51.91 | 52.18 | 175,711 | -1.47(-2.74%) |
Jan 27, 2011 | 53.00 | 53.77 | 53.00 | 53.65 | 111,372 | +1.03(+1.96%) |
Jan 26, 2011 | 52.41 | 52.79 | 52.09 | 52.62 | 159,897 | +0.42(+0.81%) |
Jan 25, 2011 | 52.43 | 52.51 | 51.86 | 52.20 | 144,640 | -0.37(-0.70%) |
Jan 24, 2011 | 51.56 | 52.59 | 51.51 | 52.57 | 712,251 | +1.19(+2.31%) |
Jan 21, 2011 | 52.15 | 52.22 | 51.28 | 51.38 | 104,528 | -0.37(-0.71%) |
Jan 20, 2011 | 51.86 | 51.86 | 51.00 | 51.75 | 518,975 | -0.54(-1.03%) |
Jan 19, 2011 | 53.10 | 53.16 | 52.15 | 52.28 | 1,049,008 | -1.29(-2.42%) |
Jan 18, 2011 | 53.53 | 53.73 | 53.25 | 53.58 | 280,842 | -0.15(-0.28%) |
Jan 14, 2011 | 52.48 | 53.74 | 52.48 | 53.73 | 625,446 | +1.39(+2.66%) |
Jan 13, 2011 | 52.35 | 52.51 | 52.04 | 52.34 | 260,437 | +0.04(+0.07%) |
Jan 12, 2011 | 51.64 | 52.33 | 51.34 | 52.30 | 173,820 | +1.00(+1.96%) |
Jan 11, 2011 | 51.46 | 51.46 | 51.03 | 51.30 | 50,149 | +0.13(+0.26%) |
Jan 10, 2011 | 50.47 | 51.25 | 50.39 | 51.17 | 291,072 | +0.55(+1.08%) |
Jan 07, 2011 | 50.62 | 50.84 | 49.83 | 50.62 | 1,529,945 | +0.14(+0.28%) |
Jan 06, 2011 | 49.86 | 50.57 | 49.77 | 50.48 | 370,458 | +0.89(+1.79%) |
Jan 05, 2011 | 49.14 | 49.64 | 49.03 | 49.59 | 52,146 | +0.16(+0.32%) |
Jan 04, 2011 | 49.55 | 49.77 | 48.96 | 49.43 | 103,720 | +0.12(+0.25%) |
Jan 03, 2011 | 49.28 | 49.90 | 49.19 | 49.31 | 130,046 | +0.26(+0.54%) |
Dec 31, 2010 | 48.82 | 49.04 | 48.74 | 49.04 | 20,347 | +0.01(+0.02%) |
Dec 30, 2010 | 48.83 | 49.14 | 48.83 | 49.03 | 47,547 | +0.15(+0.31%) |
Dec 29, 2010 | 49.06 | 49.06 | 48.82 | 48.89 | 20,137 | +0.01(+0.02%) |
Dec 28, 2010 | 49.18 | 49.18 | 48.69 | 48.88 | 45,837 | -0.20(-0.41%) |
Dec 27, 2010 | 48.91 | 49.13 | 48.41 | 49.08 | 56,739 | +0.06(+0.13%) |
Dec 23, 2010 | 49.10 | 49.13 | 48.89 | 49.02 | 95,315 | -0.14(-0.29%) |
Dec 22, 2010 | 48.89 | 49.17 | 48.64 | 49.16 | 650,803 | +0.05(+0.11%) |
Dec 21, 2010 | 49.00 | 49.25 | 48.99 | 49.11 | 44,501 | +0.31(+0.63%) |
Dec 20, 2010 | 49.12 | 49.12 | 48.61 | 48.80 | 67,198 | -0.41(-0.84%) |
Dec 17, 2010 | 48.96 | 49.35 | 48.96 | 49.21 | 183,825 | +0.32(+0.65%) |
Dec 16, 2010 | 48.65 | 49.07 | 48.63 | 48.89 | 467,910 | +0.26(+0.54%) |
Dec 15, 2010 | 49.01 | 49.27 | 48.56 | 48.63 | 77,021 | -0.53(-1.07%) |
Dec 14, 2010 | 49.58 | 49.62 | 48.99 | 49.16 | 138,280 | -0.33(-0.66%) |
Dec 13, 2010 | 50.11 | 50.15 | 49.46 | 49.48 | 258,333 | -0.33(-0.67%) |
Dec 10, 2010 | 49.91 | 49.99 | 49.66 | 49.82 | 21,778 | +0.01(+0.02%) |
Dec 09, 2010 | 49.96 | 49.97 | 49.64 | 49.81 | 37,915 | +0.15(+0.30%) |
Dec 08, 2010 | 49.19 | 49.73 | 49.13 | 49.66 | 82,906 | +0.42(+0.86%) |
Dec 07, 2010 | 49.77 | 49.99 | 49.24 | 49.24 | 110,688 | -0.05(-0.11%) |
Dec 06, 2010 | 49.41 | 49.41 | 48.91 | 49.29 | 266,164 | -0.03(-0.05%) |
Dec 03, 2010 | 48.74 | 49.45 | 48.74 | 49.32 | 248,508 | +0.25(+0.50%) |
Dec 02, 2010 | 48.36 | 49.13 | 48.36 | 49.07 | 263,198 | +0.95(+1.98%) |
Dec 01, 2010 | 47.46 | 48.28 | 47.46 | 48.12 | 179,415 | +1.41(+3.02%) |
Nov 30, 2010 | 46.83 | 46.97 | 46.59 | 46.71 | 537,051 | -0.60(-1.27%) |
Nov 29, 2010 | 47.13 | 47.40 | 46.74 | 47.31 | 159,369 | -0.07(-0.15%) |
Nov 26, 2010 | 47.43 | 47.68 | 47.27 | 47.38 | 62,831 | -0.30(-0.63%) |
Nov 24, 2010 | 46.82 | 47.68 | 47.68 | 47.68 | 198,564 | +1.17(+2.52%) |
Nov 23, 2010 | 46.36 | 46.74 | 46.28 | 46.51 | 261,069 | -0.34(-0.73%) |
Nov 22, 2010 | 46.26 | 46.87 | 46.18 | 46.85 | 130,103 | +0.59(+1.28%) |
Nov 19, 2010 | 45.47 | 46.42 | 45.47 | 46.26 | 73,754 | +0.70(+1.55%) |
Nov 18, 2010 | 45.20 | 45.73 | 45.20 | 45.56 | 115,581 | +0.81(+1.81%) |
Nov 17, 2010 | 44.58 | 45.23 | 44.58 | 44.75 | 66,387 | -0.04(-0.08%) |
Nov 16, 2010 | 45.12 | 45.46 | 44.54 | 44.78 | 346,897 | -0.65(-1.43%) |
Nov 15, 2010 | 46.04 | 46.18 | 45.41 | 45.43 | 65,414 | -0.34(-0.75%) |
Nov 12, 2010 | 45.61 | 46.46 | 45.28 | 45.78 | 607,630 | -0.02(-0.04%) |
Nov 11, 2010 | 45.02 | 45.89 | 44.61 | 45.79 | 183,088 | -0.51(-1.10%) |
Nov 10, 2010 | 46.30 | 46.35 | 45.71 | 46.31 | 531,143 | -0.04(-0.09%) |
Nov 09, 2010 | 46.91 | 46.91 | 46.15 | 46.35 | 85,426 | -0.50(-1.07%) |
Nov 08, 2010 | 46.76 | 47.19 | 46.66 | 46.85 | 320,825 | -0.01(-0.02%) |
Nov 05, 2010 | 46.53 | 47.07 | 46.50 | 46.86 | 168,999 | +0.30(+0.64%) |
Nov 04, 2010 | 45.72 | 46.60 | 45.72 | 46.56 | 169,636 | +1.41(+3.12%) |
Nov 03, 2010 | 44.78 | 45.17 | 44.49 | 45.15 | 156,448 | +0.46(+1.02%) |
Nov 02, 2010 | 44.67 | 44.90 | 44.43 | 44.69 | 703,186 | +0.30(+0.67%) |
Nov 01, 2010 | 44.83 | 44.83 | 44.04 | 44.39 | 284,201 | -0.14(-0.32%) |
Oct 29, 2010 | 44.13 | 44.65 | 44.13 | 44.54 | 212,713 | +0.27(+0.62%) |
Oct 28, 2010 | 44.31 | 44.36 | 43.72 | 44.26 | 1,326,033 | +0.02(+0.04%) |
Oct 27, 2010 | 42.94 | 44.26 | 42.94 | 44.24 | 894,667 | +1.17(+2.72%) |
Oct 25, 2010 | 42.84 | 43.34 | 42.84 | 43.07 | 366,929 | +0.49(+1.16%) |
Oct 22, 2010 | 41.78 | 42.70 | 41.78 | 42.58 | 354,351 | +0.81(+1.94%) |
Oct 21, 2010 | 42.02 | 42.08 | 41.42 | 41.77 | 469,630 | -0.25(-0.59%) |
Oct 20, 2010 | 41.85 | 42.18 | 41.48 | 42.02 | 422,440 | +0.28(+0.68%) |
Oct 19, 2010 | 41.70 | 42.48 | 41.32 | 41.74 | 291,991 | -0.59(-1.39%) |
Oct 18, 2010 | 42.40 | 42.53 | 42.00 | 42.33 | 572,034 | -0.29(-0.68%) |