Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.55 | 55.07 | 54.09 | 54.52 | 829,252 | -0.41(-0.75%) |
Jul 28, 2011 | 55.04 | 55.45 | 54.89 | 54.93 | 650,078 | -0.10(-0.18%) |
Jul 27, 2011 | 55.10 | 55.27 | 54.79 | 55.03 | 990,411 | -0.15(-0.27%) |
Jul 26, 2011 | 55.56 | 55.61 | 55.11 | 55.18 | 632,089 | -0.42(-0.76%) |
Jul 25, 2011 | 55.98 | 56.05 | 55.53 | 55.60 | 850,760 | -0.38(-0.67%) |
Jul 22, 2011 | 56.04 | 56.14 | 55.88 | 55.98 | 767,676 | +0.23(+0.41%) |
Jul 21, 2011 | 55.23 | 55.98 | 54.99 | 55.74 | 1,047,474 | +0.83(+1.50%) |
Jul 20, 2011 | 55.08 | 55.09 | 54.42 | 54.92 | 938,603 | -0.05(-0.09%) |
Jul 19, 2011 | 53.75 | 55.00 | 53.74 | 54.97 | 1,350,799 | +1.33(+2.48%) |
Jul 18, 2011 | 53.15 | 53.76 | 52.73 | 53.64 | 1,409,390 | +0.25(+0.47%) |
Jul 15, 2011 | 53.23 | 53.51 | 52.93 | 53.39 | 1,004,445 | +0.24(+0.45%) |
Jul 14, 2011 | 53.49 | 53.78 | 53.02 | 53.15 | 621,088 | -0.34(-0.63%) |
Jul 13, 2011 | 53.69 | 53.90 | 53.38 | 53.48 | 747,999 | -0.04(-0.08%) |
Jul 12, 2011 | 52.91 | 53.93 | 52.83 | 53.53 | 996,157 | +0.26(+0.49%) |
Jul 11, 2011 | 52.97 | 53.30 | 52.83 | 53.27 | 892,941 | -0.08(-0.16%) |
Jul 08, 2011 | 53.50 | 53.64 | 53.23 | 53.35 | 763,344 | -0.58(-1.08%) |
Jul 07, 2011 | 53.83 | 53.95 | 53.24 | 53.93 | 902,401 | +0.55(+1.02%) |
Jul 06, 2011 | 53.30 | 53.62 | 53.23 | 53.39 | 708,336 | -0.16(-0.30%) |
Jul 05, 2011 | 53.69 | 53.84 | 53.27 | 53.55 | 890,112 | -0.23(-0.43%) |
Jul 01, 2011 | 53.47 | 53.84 | 53.39 | 53.78 | 860,415 | +0.29(+0.55%) |
Jun 30, 2011 | 53.59 | 54.00 | 53.22 | 53.48 | 1,018,547 | +0.10(+0.20%) |
Jun 29, 2011 | 53.38 | 53.48 | 53.10 | 53.38 | 868,428 | +0.23(+0.43%) |
Jun 28, 2011 | 53.03 | 53.35 | 52.90 | 53.15 | 1,136,184 | +0.34(+0.64%) |
Jun 27, 2011 | 52.58 | 53.09 | 52.50 | 52.81 | 1,279,753 | +0.41(+0.77%) |
Jun 24, 2011 | 53.44 | 53.48 | 52.41 | 52.41 | 2,199,642 | -0.93(-1.74%) |
Jun 23, 2011 | 53.99 | 53.99 | 53.02 | 53.34 | 1,199,233 | -0.99(-1.82%) |
Jun 22, 2011 | 54.65 | 54.89 | 54.24 | 54.32 | 702,962 | -0.55(-1.01%) |
Jun 21, 2011 | 54.74 | 55.02 | 54.54 | 54.88 | 937,213 | +0.38(+0.71%) |
Jun 20, 2011 | 54.59 | 54.59 | 54.37 | 54.49 | 977,720 | +0.59(+1.09%) |
Jun 17, 2011 | 53.46 | 53.98 | 53.37 | 53.90 | 1,980,562 | +0.66(+1.25%) |
Jun 16, 2011 | 53.46 | 53.76 | 53.09 | 53.24 | 1,263,831 | -0.23(-0.43%) |
Jun 15, 2011 | 54.21 | 54.26 | 53.23 | 53.47 | 1,811,040 | -0.98(-1.80%) |
Jun 14, 2011 | 54.28 | 54.57 | 54.16 | 54.45 | 893,850 | +0.65(+1.21%) |
Jun 13, 2011 | 54.01 | 54.06 | 53.65 | 53.80 | 901,397 | -0.08(-0.16%) |
Jun 10, 2011 | 54.39 | 54.72 | 53.77 | 53.88 | 1,770,522 | -0.78(-1.43%) |
Jun 09, 2011 | 53.76 | 55.25 | 53.53 | 54.67 | 2,175,596 | +1.22(+2.28%) |
Jun 08, 2011 | 54.48 | 54.48 | 53.40 | 53.45 | 1,376,662 | -0.99(-1.83%) |
Jun 07, 2011 | 54.37 | 54.72 | 54.16 | 54.44 | 752,415 | +0.34(+0.63%) |
Jun 06, 2011 | 54.74 | 55.09 | 53.97 | 54.10 | 1,151,275 | -0.60(-1.10%) |
Jun 03, 2011 | 55.24 | 55.11 | 54.53 | 54.70 | 1,304,277 | +0.57(+1.05%) |
May 24, 2011 | 53.98 | 54.39 | 53.98 | 54.13 | 869,049 | +0.32(+0.60%) |
May 23, 2011 | 54.06 | 54.23 | 53.61 | 53.81 | 537,822 | -0.63(-1.16%) |
May 20, 2011 | 53.98 | 54.83 | 53.69 | 54.44 | 1,007,090 | +0.41(+0.75%) |
May 19, 2011 | 53.53 | 54.06 | 53.27 | 54.04 | 1,146,564 | +0.64(+1.19%) |
May 18, 2011 | 53.64 | 53.77 | 53.32 | 53.40 | 1,026,536 | -0.27(-0.51%) |
May 17, 2011 | 52.63 | 53.95 | 52.48 | 53.67 | 777,702 | +1.04(+1.98%) |
May 16, 2011 | 52.79 | 52.83 | 52.49 | 52.63 | 375,121 | -0.15(-0.29%) |
May 13, 2011 | 53.12 | 53.21 | 52.71 | 52.78 | 379,402 | -0.30(-0.57%) |
May 12, 2011 | 52.29 | 53.18 | 52.22 | 53.09 | 660,097 | +0.80(+1.53%) |
May 11, 2011 | 52.50 | 52.62 | 52.11 | 52.29 | 342,009 | -0.15(-0.29%) |
May 10, 2011 | 52.09 | 52.53 | 52.05 | 52.44 | 394,480 | +0.51(+0.98%) |
May 09, 2011 | 51.56 | 51.97 | 51.36 | 51.93 | 517,640 | +0.43(+0.84%) |
May 06, 2011 | 51.93 | 52.34 | 51.42 | 51.50 | 609,760 | +0.10(+0.20%) |
May 05, 2011 | 51.96 | 52.04 | 51.31 | 51.40 | 740,203 | -0.79(-1.51%) |
May 04, 2011 | 52.32 | 52.73 | 52.07 | 52.18 | 501,315 | -0.06(-0.12%) |
May 03, 2011 | 52.23 | 52.27 | 51.95 | 52.25 | 490,166 | -0.08(-0.16%) |
May 02, 2011 | 52.30 | 52.37 | 52.27 | 52.33 | 413,186 | +0.11(+0.21%) |
Apr 29, 2011 | 52.11 | 52.49 | 51.86 | 52.22 | 727,143 | +0.06(+0.12%) |
Apr 28, 2011 | 51.98 | 52.21 | 51.75 | 52.16 | 580,647 | +0.00(+0.00%) |
Apr 27, 2011 | 51.79 | 52.17 | 51.67 | 52.16 | 674,243 | +0.45(+0.87%) |
Apr 26, 2011 | 50.85 | 51.80 | 50.85 | 51.70 | 794,999 | +0.95(+1.86%) |
Apr 25, 2011 | 51.04 | 51.16 | 50.67 | 50.76 | 968,684 | -0.43(-0.84%) |
Apr 21, 2011 | 51.70 | 51.82 | 50.98 | 51.19 | 702,609 | -0.43(-0.84%) |
Apr 20, 2011 | 51.33 | 51.68 | 51.33 | 51.62 | 806,853 | +0.67(+1.31%) |
Apr 19, 2011 | 51.26 | 51.32 | 50.71 | 50.95 | 1,093,158 | -0.31(-0.61%) |
Apr 18, 2011 | 51.48 | 51.52 | 51.05 | 51.27 | 836,695 | -0.52(-1.01%) |
Apr 15, 2011 | 51.86 | 51.98 | 51.63 | 51.79 | 918,418 | +0.02(+0.04%) |
Apr 14, 2011 | 51.57 | 51.80 | 51.34 | 51.77 | 907,188 | +0.06(+0.12%) |
Apr 13, 2011 | 51.40 | 51.79 | 51.29 | 51.70 | 756,777 | +0.35(+0.68%) |
Apr 12, 2011 | 50.67 | 51.50 | 50.64 | 51.36 | 728,914 | +0.56(+1.10%) |
Apr 11, 2011 | 50.83 | 51.35 | 50.64 | 50.80 | 591,520 | -0.03(-0.05%) |
Apr 08, 2011 | 51.09 | 51.09 | 50.72 | 50.83 | 672,827 | -0.01(-0.01%) |
Apr 07, 2011 | 50.98 | 51.18 | 50.74 | 50.83 | 556,149 | -0.23(-0.45%) |
Apr 06, 2011 | 50.95 | 51.15 | 50.78 | 51.06 | 660,752 | +0.22(+0.42%) |
Apr 05, 2011 | 50.74 | 51.20 | 50.74 | 50.85 | 835,272 | -0.02(-0.04%) |
Apr 04, 2011 | 50.41 | 50.87 | 50.31 | 50.87 | 921,972 | +0.48(+0.95%) |
Apr 01, 2011 | 49.83 | 50.57 | 49.79 | 50.39 | 803,025 | +0.73(+1.47%) |
Mar 31, 2011 | 49.60 | 49.97 | 49.54 | 49.66 | 1,579,505 | +0.09(+0.18%) |
Mar 30, 2011 | 50.21 | 50.37 | 49.40 | 49.57 | 2,092,905 | -0.38(-0.77%) |
Mar 29, 2011 | 50.33 | 50.49 | 49.85 | 49.95 | 1,694,982 | -0.42(-0.83%) |
Mar 28, 2011 | 50.47 | 50.87 | 50.36 | 50.37 | 919,340 | -0.03(-0.06%) |
Mar 25, 2011 | 50.10 | 50.62 | 50.10 | 50.40 | 884,094 | +0.45(+0.89%) |
Mar 24, 2011 | 50.16 | 50.36 | 49.89 | 49.95 | 1,762,877 | -0.08(-0.17%) |
Mar 23, 2011 | 49.81 | 50.15 | 49.62 | 50.03 | 824,248 | +0.15(+0.29%) |
Mar 22, 2011 | 50.28 | 50.40 | 49.67 | 49.89 | 794,282 | -0.34(-0.68%) |
Mar 21, 2011 | 50.11 | 50.38 | 50.03 | 50.23 | 1,376,302 | +1.24(+2.53%) |
Mar 18, 2011 | 48.69 | 49.12 | 48.54 | 48.99 | 1,004,391 | +0.90(+1.87%) |
Mar 17, 2011 | 48.71 | 48.83 | 47.92 | 48.09 | 771,659 | -0.12(-0.25%) |
Mar 16, 2011 | 48.39 | 48.72 | 47.92 | 48.21 | 681,764 | -0.19(-0.40%) |
Mar 15, 2011 | 48.33 | 48.64 | 48.23 | 48.41 | 758,444 | -0.42(-0.87%) |
Mar 14, 2011 | 49.32 | 49.46 | 48.75 | 48.83 | 905,477 | -0.83(-1.68%) |
Mar 11, 2011 | 48.98 | 50.14 | 48.85 | 49.67 | 1,151,969 | +0.82(+1.68%) |
Mar 10, 2011 | 48.97 | 49.10 | 48.77 | 48.85 | 899,883 | -0.40(-0.82%) |
Mar 09, 2011 | 48.80 | 49.35 | 48.80 | 49.25 | 768,799 | +0.29(+0.60%) |
Mar 08, 2011 | 47.75 | 49.13 | 47.75 | 48.96 | 832,855 | +0.61(+1.25%) |
Mar 07, 2011 | 48.56 | 48.69 | 48.02 | 48.35 | 633,879 | -0.21(-0.43%) |
Mar 04, 2011 | 48.43 | 48.66 | 48.26 | 48.56 | 846,675 | +0.08(+0.16%) |
Mar 03, 2011 | 47.75 | 48.76 | 47.75 | 48.48 | 1,523,545 | +1.04(+2.20%) |
Mar 02, 2011 | 47.22 | 47.57 | 46.98 | 47.44 | 528,735 | +0.26(+0.56%) |
Mar 01, 2011 | 47.91 | 48.00 | 47.16 | 47.18 | 988,862 | -0.71(-1.48%) |
Feb 28, 2011 | 47.77 | 47.93 | 47.43 | 47.89 | 1,086,985 | +0.23(+0.48%) |
Feb 25, 2011 | 47.09 | 47.66 | 46.86 | 47.66 | 927,934 | +0.71(+1.51%) |
Feb 24, 2011 | 46.99 | 47.16 | 46.72 | 46.95 | 909,323 | +0.03(+0.07%) |
Feb 23, 2011 | 46.86 | 47.38 | 46.74 | 46.91 | 1,382,462 | +0.01(+0.03%) |
Feb 22, 2011 | 46.50 | 46.90 | 46.29 | 46.90 | 1,450,813 | +0.06(+0.13%) |
Feb 18, 2011 | 47.05 | 47.60 | 46.69 | 46.84 | 1,864,312 | +0.47(+1.02%) |
Feb 17, 2011 | 45.08 | 46.58 | 45.04 | 46.36 | 2,732,986 | +1.88(+4.22%) |
Feb 16, 2011 | 43.83 | 44.52 | 43.83 | 44.48 | 1,330,723 | +0.72(+1.65%) |
Feb 15, 2011 | 43.63 | 43.89 | 43.48 | 43.76 | 1,072,169 | +0.04(+0.10%) |
Feb 14, 2011 | 43.88 | 43.91 | 43.49 | 43.72 | 669,560 | +0.08(+0.19%) |
Feb 11, 2011 | 43.32 | 43.81 | 43.19 | 43.64 | 805,670 | +0.15(+0.34%) |
Feb 10, 2011 | 43.78 | 43.98 | 43.37 | 43.49 | 792,186 | -0.31(-0.71%) |
Feb 09, 2011 | 43.98 | 44.13 | 43.73 | 43.80 | 780,692 | -0.18(-0.41%) |
Feb 08, 2011 | 43.43 | 44.07 | 43.38 | 43.98 | 1,150,976 | +0.55(+1.27%) |
Feb 07, 2011 | 43.28 | 43.52 | 43.19 | 43.43 | 1,067,747 | +0.30(+0.69%) |
Feb 04, 2011 | 42.93 | 43.26 | 42.71 | 43.13 | 953,410 | +0.13(+0.31%) |
Feb 03, 2011 | 42.32 | 43.16 | 42.32 | 43.00 | 1,746,220 | +0.73(+1.72%) |
Feb 02, 2011 | 42.64 | 42.85 | 42.25 | 42.28 | 1,038,949 | -0.35(-0.83%) |
Feb 01, 2011 | 43.10 | 43.10 | 42.57 | 42.63 | 880,267 | -0.31(-0.72%) |
Jan 31, 2011 | 42.77 | 43.00 | 42.55 | 42.94 | 1,137,396 | +0.22(+0.52%) |
Jan 28, 2011 | 42.75 | 43.90 | 42.55 | 42.72 | 1,824,725 | +0.08(+0.18%) |
Jan 27, 2011 | 43.13 | 43.22 | 42.58 | 42.64 | 2,051,469 | -0.42(-0.98%) |
Jan 26, 2011 | 43.73 | 43.73 | 42.94 | 43.06 | 1,275,284 | -0.53(-1.22%) |
Jan 25, 2011 | 43.89 | 44.04 | 43.46 | 43.60 | 1,249,727 | -0.44(-1.00%) |
Jan 24, 2011 | 43.76 | 44.21 | 43.69 | 44.04 | 749,072 | +0.28(+0.63%) |
Jan 21, 2011 | 44.04 | 44.04 | 43.69 | 43.76 | 1,010,481 | -0.07(-0.16%) |
Jan 20, 2011 | 43.71 | 43.89 | 43.68 | 43.83 | 1,030,500 | +0.16(+0.36%) |
Jan 19, 2011 | 44.07 | 44.24 | 43.58 | 43.67 | 1,154,032 | -0.37(-0.85%) |
Jan 18, 2011 | 43.73 | 44.27 | 43.73 | 44.05 | 862,466 | +0.25(+0.57%) |
Jan 14, 2011 | 44.27 | 44.27 | 43.75 | 43.80 | 1,286,144 | -0.45(-1.02%) |
Jan 13, 2011 | 44.08 | 44.68 | 44.03 | 44.25 | 1,031,340 | -0.09(-0.20%) |
Jan 12, 2011 | 44.31 | 44.60 | 44.12 | 44.34 | 1,026,643 | +0.28(+0.64%) |
Jan 11, 2011 | 43.76 | 44.16 | 43.65 | 44.05 | 1,074,214 | +0.41(+0.93%) |
Jan 10, 2011 | 43.22 | 43.71 | 43.17 | 43.64 | 1,144,268 | +0.30(+0.69%) |
Jan 07, 2011 | 43.34 | 43.53 | 43.22 | 43.35 | 1,291,532 | +0.24(+0.56%) |
Jan 06, 2011 | 43.63 | 43.63 | 42.94 | 43.11 | 1,560,204 | -0.59(-1.34%) |
Jan 05, 2011 | 43.53 | 43.82 | 43.53 | 43.69 | 1,172,591 | -0.03(-0.06%) |
Jan 04, 2011 | 44.40 | 44.46 | 43.22 | 43.72 | 2,852,474 | -1.58(-3.48%) |
Jan 03, 2011 | 45.57 | 45.58 | 45.25 | 45.30 | 582,305 | -0.06(-0.12%) |
Dec 31, 2010 | 45.17 | 45.54 | 45.17 | 45.35 | 434,571 | +0.08(+0.18%) |
Dec 30, 2010 | 45.16 | 45.45 | 45.14 | 45.27 | 375,317 | +0.10(+0.21%) |
Dec 29, 2010 | 45.26 | 45.45 | 45.10 | 45.17 | 502,117 | -0.09(-0.20%) |
Dec 28, 2010 | 45.50 | 45.79 | 45.14 | 45.26 | 588,093 | -0.22(-0.49%) |
Dec 27, 2010 | 45.32 | 45.57 | 45.09 | 45.48 | 407,704 | +0.00(+0.00%) |
Dec 23, 2010 | 45.08 | 45.54 | 44.99 | 45.48 | 447,747 | +0.14(+0.30%) |
Dec 22, 2010 | 45.33 | 45.59 | 45.17 | 45.34 | 572,928 | +0.08(+0.17%) |
Dec 21, 2010 | 45.45 | 45.59 | 45.14 | 45.27 | 492,354 | -0.07(-0.15%) |
Dec 20, 2010 | 45.50 | 45.52 | 45.16 | 45.34 | 881,913 | -0.16(-0.35%) |
Dec 17, 2010 | 45.12 | 45.55 | 44.92 | 45.50 | 1,663,196 | +0.23(+0.50%) |
Dec 16, 2010 | 45.28 | 45.39 | 45.14 | 45.27 | 783,646 | +0.06(+0.12%) |
Dec 15, 2010 | 45.13 | 45.41 | 44.93 | 45.21 | 822,559 | -0.06(-0.12%) |
Dec 14, 2010 | 45.27 | 45.64 | 45.12 | 45.27 | 815,828 | -0.01(-0.03%) |
Dec 13, 2010 | 45.33 | 45.49 | 45.17 | 45.28 | 612,308 | +0.03(+0.08%) |
Dec 10, 2010 | 45.25 | 45.39 | 45.08 | 45.25 | 936,937 | +0.14(+0.31%) |
Dec 09, 2010 | 45.39 | 45.52 | 45.10 | 45.11 | 878,874 | -0.04(-0.09%) |
Dec 08, 2010 | 45.10 | 45.20 | 44.98 | 45.15 | 831,116 | +0.22(+0.49%) |
Dec 07, 2010 | 45.00 | 45.19 | 44.78 | 44.93 | 949,028 | +0.21(+0.46%) |
Dec 06, 2010 | 45.01 | 45.01 | 44.65 | 44.72 | 832,219 | -0.15(-0.32%) |
Dec 03, 2010 | 44.94 | 45.23 | 44.65 | 44.87 | 867,577 | -0.14(-0.31%) |
Dec 02, 2010 | 44.57 | 45.42 | 44.36 | 45.01 | 1,764,128 | +0.55(+1.24%) |
Dec 01, 2010 | 43.95 | 44.76 | 43.88 | 44.45 | 1,352,379 | +0.76(+1.74%) |
Nov 30, 2010 | 43.20 | 43.87 | 43.01 | 43.69 | 1,399,140 | +0.28(+0.64%) |
Nov 29, 2010 | 43.14 | 43.49 | 43.11 | 43.42 | 1,075,292 | -0.12(-0.29%) |
Nov 26, 2010 | 43.29 | 43.68 | 43.17 | 43.54 | 410,464 | +0.02(+0.05%) |
Nov 24, 2010 | 43.43 | 43.52 | 43.52 | 43.52 | 977,685 | +0.19(+0.43%) |
Nov 23, 2010 | 43.19 | 43.48 | 42.82 | 43.33 | 1,138,049 | -0.14(-0.32%) |
Nov 22, 2010 | 42.87 | 43.58 | 42.79 | 43.47 | 1,389,370 | +0.48(+1.12%) |
Nov 19, 2010 | 42.99 | 43.14 | 42.45 | 42.99 | 1,445,566 | +0.06(+0.13%) |
Nov 18, 2010 | 43.76 | 44.02 | 41.77 | 42.93 | 4,441,182 | -0.59(-1.35%) |
Nov 17, 2010 | 43.68 | 43.87 | 43.34 | 43.52 | 1,301,762 | -0.07(-0.16%) |
Nov 16, 2010 | 43.35 | 43.93 | 42.94 | 43.59 | 1,804,233 | -0.08(-0.17%) |
Nov 15, 2010 | 43.67 | 43.93 | 43.35 | 43.67 | 959,636 | +0.22(+0.51%) |
Nov 12, 2010 | 43.47 | 43.78 | 43.31 | 43.44 | 824,334 | -0.14(-0.32%) |
Nov 11, 2010 | 43.35 | 43.67 | 43.27 | 43.58 | 1,006,580 | +0.02(+0.05%) |
Nov 10, 2010 | 43.78 | 43.78 | 43.26 | 43.56 | 905,303 | -0.29(-0.66%) |
Nov 09, 2010 | 44.36 | 44.51 | 43.67 | 43.85 | 739,800 | -0.40(-0.91%) |
Nov 08, 2010 | 44.09 | 44.27 | 43.90 | 44.25 | 846,485 | +0.03(+0.08%) |
Nov 05, 2010 | 44.25 | 44.44 | 44.05 | 44.22 | 674,509 | -0.09(-0.20%) |
Nov 04, 2010 | 44.27 | 44.48 | 44.10 | 44.31 | 660,196 | +0.42(+0.95%) |
Nov 03, 2010 | 44.07 | 44.31 | 43.52 | 43.89 | 638,302 | -0.10(-0.23%) |
Nov 02, 2010 | 44.31 | 44.54 | 43.94 | 43.99 | 587,168 | +0.05(+0.12%) |
Nov 01, 2010 | 44.18 | 44.55 | 43.74 | 43.94 | 772,553 | -0.19(-0.44%) |
Oct 29, 2010 | 43.61 | 44.31 | 43.48 | 44.13 | 1,105,048 | +0.54(+1.23%) |
Oct 28, 2010 | 43.15 | 43.61 | 43.01 | 43.59 | 1,047,516 | +0.65(+1.50%) |
Oct 27, 2010 | 43.00 | 43.02 | 42.56 | 42.95 | 545,007 | -0.42(-0.97%) |
Oct 25, 2010 | 43.44 | 43.81 | 43.33 | 43.37 | 734,915 | +0.10(+0.22%) |
Oct 22, 2010 | 43.28 | 43.37 | 43.10 | 43.27 | 426,756 | -0.03(-0.06%) |
Oct 21, 2010 | 43.21 | 43.74 | 43.14 | 43.30 | 1,064,534 | +0.16(+0.38%) |
Oct 20, 2010 | 42.80 | 43.45 | 42.80 | 43.13 | 770,782 | +0.46(+1.08%) |
Oct 19, 2010 | 43.07 | 43.28 | 42.60 | 42.67 | 1,012,449 | -0.65(-1.51%) |
Oct 18, 2010 | 43.15 | 43.44 | 43.05 | 43.33 | 573,615 | +0.11(+0.25%) |
Oct 15, 2010 | 43.50 | 43.56 | 43.02 | 43.22 | 970,560 | -0.01(-0.03%) |
Oct 14, 2010 | 43.22 | 43.55 | 43.09 | 43.23 | 1,130,004 | +0.10(+0.22%) |
Oct 13, 2010 | 42.73 | 43.20 | 42.57 | 43.13 | 924,613 | +0.54(+1.27%) |
Oct 12, 2010 | 42.56 | 42.67 | 42.19 | 42.59 | 827,094 | +0.03(+0.06%) |
Oct 11, 2010 | 42.46 | 42.68 | 42.24 | 42.56 | 410,802 | +0.07(+0.16%) |
Oct 08, 2010 | 42.49 | 42.69 | 42.15 | 42.49 | 1,001,320 | -0.10(-0.23%) |
Oct 07, 2010 | 42.73 | 42.85 | 42.48 | 42.59 | 929,429 | +0.04(+0.10%) |
Oct 06, 2010 | 42.36 | 42.63 | 42.23 | 42.55 | 1,045,376 | +0.14(+0.34%) |
Oct 05, 2010 | 41.85 | 42.41 | 41.73 | 42.41 | 1,321,713 | +0.69(+1.66%) |
Oct 04, 2010 | 41.38 | 42.06 | 41.28 | 41.71 | 1,225,219 | +0.34(+0.81%) |
Oct 01, 2010 | 41.38 | 41.97 | 40.99 | 41.38 | 1,107,488 | -0.18(-0.42%) |
Sep 30, 2010 | 41.56 | 42.35 | 41.39 | 41.55 | 3,128 | -0.15(-0.37%) |
Sep 29, 2010 | 41.99 | 42.05 | 41.55 | 41.71 | 558,571 | -0.36(-0.85%) |
Sep 28, 2010 | 42.03 | 42.14 | 41.44 | 42.06 | 661,697 | +0.15(+0.36%) |
Sep 27, 2010 | 42.08 | 42.09 | 41.74 | 41.91 | 682,345 | -0.09(-0.21%) |
Sep 24, 2010 | 41.97 | 42.25 | 41.75 | 42.00 | 943,175 | +0.36(+0.87%) |
Sep 23, 2010 | 42.28 | 42.36 | 41.59 | 41.64 | 714,493 | -0.88(-2.07%) |
Sep 22, 2010 | 42.46 | 42.80 | 42.36 | 42.52 | 822,296 | +0.08(+0.19%) |
Sep 21, 2010 | 42.39 | 42.48 | 42.13 | 42.43 | 716,966 | +0.15(+0.36%) |
Sep 20, 2010 | 42.08 | 42.38 | 41.98 | 42.28 | 643,007 | +0.36(+0.85%) |
Sep 17, 2010 | 41.93 | 42.08 | 41.60 | 41.93 | 918,290 | +0.27(+0.64%) |
Sep 15, 2010 | 41.38 | 41.88 | 41.31 | 41.66 | 913,340 | +0.19(+0.45%) |
Sep 14, 2010 | 41.73 | 41.73 | 41.32 | 41.47 | 773,421 | -0.41(-0.97%) |
Sep 13, 2010 | 42.19 | 42.27 | 41.59 | 41.88 | 679,121 | -0.20(-0.47%) |
Sep 10, 2010 | 42.08 | 42.19 | 41.80 | 42.08 | 951,280 | +0.12(+0.29%) |
Sep 09, 2010 | 41.91 | 42.02 | 41.60 | 41.95 | 849,928 | +0.34(+0.82%) |
Sep 08, 2010 | 41.36 | 41.72 | 41.36 | 41.61 | 902,116 | +0.26(+0.63%) |
Sep 07, 2010 | 41.31 | 41.56 | 41.19 | 41.35 | 184 | -0.10(-0.25%) |
Sep 03, 2010 | 41.05 | 41.45 | 40.94 | 41.45 | 673,251 | +0.51(+1.26%) |
Sep 02, 2010 | 41.19 | 41.20 | 40.79 | 40.94 | 368 | -0.08(-0.20%) |
Sep 01, 2010 | 40.48 | 41.05 | 40.36 | 41.02 | 847,448 | +0.87(+2.17%) |
Aug 31, 2010 | 40.14 | 40.15 | 39.68 | 40.15 | 3,204 | +0.19(+0.47%) |
Aug 30, 2010 | 40.13 | 40.55 | 39.89 | 39.96 | 1,020,255 | +0.03(+0.08%) |
Aug 27, 2010 | 40.04 | 40.20 | 39.62 | 39.93 | 1,916,510 | -0.12(-0.31%) |
Aug 26, 2010 | 40.44 | 40.61 | 39.98 | 40.05 | 801,360 | -0.32(-0.80%) |
Aug 25, 2010 | 40.32 | 40.51 | 40.06 | 40.37 | 776,437 | -0.01(-0.03%) |
Aug 24, 2010 | 40.90 | 41.09 | 40.24 | 40.39 | 230 | -0.66(-1.61%) |
Aug 23, 2010 | 41.09 | 41.73 | 40.97 | 41.05 | 1,349,991 | +0.10(+0.23%) |
Aug 20, 2010 | 39.96 | 41.07 | 39.82 | 40.95 | 2,124,948 | +1.11(+2.79%) |
Aug 19, 2010 | 40.15 | 40.15 | 39.39 | 39.84 | 230 | -0.65(-1.59%) |
Aug 18, 2010 | 40.64 | 40.72 | 40.30 | 40.48 | 1,294,041 | -0.13(-0.32%) |
Aug 17, 2010 | 40.28 | 40.90 | 40.04 | 40.61 | 1,548,311 | +0.55(+1.37%) |
Aug 16, 2010 | 39.69 | 40.17 | 39.43 | 40.06 | 930,045 | +0.14(+0.36%) |
Aug 13, 2010 | 39.92 | 40.09 | 39.73 | 39.92 | 1,457,334 | +0.15(+0.38%) |
Aug 12, 2010 | 39.29 | 39.81 | 39.27 | 39.77 | 1,564,324 | +0.08(+0.19%) |
Aug 11, 2010 | 39.68 | 39.74 | 39.29 | 39.69 | 1,305,413 | -0.30(-0.74%) |
Aug 10, 2010 | 39.86 | 40.23 | 39.71 | 39.99 | 1,280,480 | +0.07(+0.17%) |
Aug 09, 2010 | 40.13 | 40.13 | 39.63 | 39.92 | 1,217,296 | -0.17(-0.43%) |
Aug 06, 2010 | 40.09 | 40.32 | 39.82 | 40.09 | 1,245,753 | -0.01(-0.02%) |
Aug 05, 2010 | 40.65 | 40.65 | 39.82 | 40.10 | 1,137,329 | -0.52(-1.28%) |
Aug 04, 2010 | 40.58 | 40.89 | 40.50 | 40.62 | 896,923 | +0.05(+0.12%) |
Aug 03, 2010 | 40.43 | 40.77 | 40.30 | 40.57 | 1,155,201 | -0.14(-0.35%) |