Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.86 | 44.57 | 43.51 | 43.75 | 2,387,492 | +0.50(+1.15%) |
Aug 30, 2011 | 42.74 | 43.47 | 42.45 | 43.25 | 1,813,596 | -0.39(-0.90%) |
Aug 29, 2011 | 43.06 | 43.65 | 43.02 | 43.64 | 1,533,845 | +1.00(+2.35%) |
Aug 26, 2011 | 41.63 | 42.74 | 41.19 | 42.64 | 3,531,090 | +1.53(+3.73%) |
Aug 25, 2011 | 42.12 | 42.29 | 40.87 | 41.11 | 2,150,724 | -1.19(-2.81%) |
Aug 24, 2011 | 42.17 | 42.57 | 41.60 | 42.29 | 2,522,455 | +0.83(+2.01%) |
Aug 23, 2011 | 40.75 | 41.46 | 40.47 | 41.46 | 2,199,444 | +1.75(+4.41%) |
Aug 22, 2011 | 40.75 | 40.75 | 39.47 | 39.71 | 2,121,082 | +0.61(+1.56%) |
Aug 19, 2011 | 38.84 | 40.08 | 38.75 | 39.10 | 3,009,294 | -0.14(-0.37%) |
Aug 18, 2011 | 40.05 | 40.06 | 38.77 | 39.24 | 3,690,162 | -2.77(-6.59%) |
Aug 17, 2011 | 42.41 | 43.00 | 41.60 | 42.01 | 1,501,535 | -0.65(-1.52%) |
Aug 16, 2011 | 42.53 | 43.35 | 42.26 | 42.66 | 1,701,806 | -0.48(-1.12%) |
Aug 15, 2011 | 43.12 | 43.44 | 42.66 | 43.14 | 1,635,905 | +0.72(+1.70%) |
Aug 12, 2011 | 42.38 | 42.74 | 41.39 | 42.42 | 3,000,270 | +0.72(+1.73%) |
Aug 11, 2011 | 40.51 | 42.23 | 40.26 | 41.70 | 2,864,866 | +1.56(+3.90%) |
Aug 10, 2011 | 42.12 | 42.16 | 39.95 | 40.14 | 4,469,816 | -3.36(-7.73%) |
Aug 09, 2011 | 42.68 | 43.55 | 41.15 | 43.50 | 2,692,801 | +2.35(+5.71%) |
Aug 08, 2011 | 42.68 | 43.25 | 41.11 | 41.15 | 3,096,681 | -4.08(-9.02%) |
Aug 05, 2011 | 45.51 | 45.91 | 43.71 | 45.22 | 4,931,546 | +0.39(+0.88%) |
Aug 04, 2011 | 46.42 | 46.60 | 44.72 | 44.83 | 3,678,472 | -3.16(-6.59%) |
Aug 03, 2011 | 48.06 | 48.16 | 46.77 | 47.99 | 2,032,289 | +0.42(+0.88%) |
Aug 02, 2011 | 48.20 | 48.75 | 47.53 | 47.57 | 2,179,572 | -1.71(-3.47%) |
Aug 01, 2011 | 50.09 | 50.74 | 48.59 | 49.28 | 2,047,628 | -0.80(-1.60%) |
Jul 29, 2011 | 49.32 | 50.62 | 49.12 | 50.09 | 1,550,461 | -0.07(-0.14%) |
Jul 28, 2011 | 50.17 | 50.67 | 49.93 | 50.16 | 2,822,245 | -0.06(-0.11%) |
Jul 27, 2011 | 51.29 | 51.31 | 50.16 | 50.22 | 4,434,991 | -1.55(-2.99%) |
Jul 26, 2011 | 48.46 | 52.03 | 48.09 | 51.76 | 9,321,407 | +3.35(+6.93%) |
Jul 25, 2011 | 48.22 | 48.57 | 48.10 | 48.41 | 1,411,989 | -0.20(-0.41%) |
Jul 22, 2011 | 48.52 | 48.68 | 48.49 | 48.61 | 1,696,171 | +0.64(+1.34%) |
Jul 21, 2011 | 47.57 | 48.25 | 47.29 | 47.97 | 4,188,468 | +1.15(+2.45%) |
Jul 20, 2011 | 47.07 | 47.11 | 46.55 | 46.82 | 1,687,349 | -0.15(-0.32%) |
Jul 19, 2011 | 46.39 | 47.13 | 46.39 | 46.97 | 2,905,112 | +1.06(+2.31%) |
Jul 18, 2011 | 45.74 | 45.95 | 45.14 | 45.91 | 2,861,095 | -0.50(-1.07%) |
Jul 15, 2011 | 46.73 | 46.74 | 45.96 | 46.41 | 2,354,488 | +0.38(+0.82%) |
Jul 14, 2011 | 46.81 | 47.03 | 45.94 | 46.03 | 3,450,552 | -1.20(-2.53%) |
Jul 13, 2011 | 47.03 | 47.91 | 46.96 | 47.23 | 2,257,754 | +0.48(+1.03%) |
Jul 12, 2011 | 47.03 | 47.41 | 46.72 | 46.75 | 1,735,393 | -0.87(-1.84%) |
Jul 11, 2011 | 48.13 | 48.24 | 47.51 | 47.62 | 1,963,986 | -1.83(-3.70%) |
Jul 08, 2011 | 49.69 | 49.92 | 49.01 | 49.45 | 2,636,201 | -1.01(-2.00%) |
Jul 07, 2011 | 49.41 | 50.55 | 49.36 | 50.46 | 4,264,194 | +1.94(+4.00%) |
Jul 06, 2011 | 48.37 | 48.66 | 48.15 | 48.52 | 1,303,143 | -0.30(-0.61%) |
Jul 05, 2011 | 48.97 | 49.07 | 48.66 | 48.82 | 1,114,992 | +0.03(+0.07%) |
Jul 01, 2011 | 48.29 | 48.88 | 48.18 | 48.79 | 924,161 | +0.11(+0.23%) |
Jun 30, 2011 | 48.16 | 48.79 | 48.05 | 48.67 | 1,286,857 | +0.84(+1.76%) |
Jun 29, 2011 | 47.87 | 47.99 | 47.53 | 47.83 | 1,618,298 | +0.23(+0.49%) |
Jun 28, 2011 | 47.33 | 47.62 | 47.18 | 47.60 | 2,029,137 | +0.29(+0.61%) |
Jun 27, 2011 | 46.64 | 47.44 | 46.53 | 47.31 | 1,224,447 | +0.61(+1.31%) |
Jun 24, 2011 | 47.06 | 47.13 | 46.50 | 46.70 | 2,508,410 | -1.12(-2.33%) |
Jun 23, 2011 | 47.41 | 47.94 | 46.84 | 47.82 | 4,376,808 | -0.63(-1.29%) |
Jun 22, 2011 | 49.16 | 49.31 | 48.37 | 48.44 | 2,864,876 | -1.20(-2.41%) |
Jun 21, 2011 | 49.16 | 49.80 | 49.11 | 49.64 | 3,073,464 | +0.81(+1.66%) |
Jun 20, 2011 | 48.55 | 48.83 | 48.55 | 48.83 | 2,194,959 | +0.48(+1.00%) |
Jun 17, 2011 | 49.09 | 49.09 | 48.02 | 48.35 | 2,991,799 | +0.80(+1.69%) |
Jun 16, 2011 | 47.57 | 47.90 | 47.11 | 47.54 | 1,912,630 | -0.22(-0.47%) |
Jun 15, 2011 | 48.17 | 48.68 | 47.58 | 47.77 | 2,494,413 | -1.86(-3.75%) |
Jun 14, 2011 | 49.52 | 49.99 | 49.45 | 49.63 | 1,705,954 | +1.39(+2.88%) |
Jun 13, 2011 | 48.32 | 48.65 | 48.08 | 48.24 | 1,103,292 | +0.35(+0.72%) |
Jun 10, 2011 | 48.83 | 48.91 | 47.85 | 47.90 | 1,475,525 | -1.23(-2.50%) |
Jun 09, 2011 | 48.79 | 49.33 | 48.65 | 49.12 | 2,114,365 | +0.56(+1.16%) |
Jun 08, 2011 | 49.04 | 49.19 | 48.43 | 48.56 | 1,554,193 | -0.87(-1.75%) |
Jun 07, 2011 | 49.90 | 50.00 | 49.37 | 49.43 | 1,799,700 | +0.51(+1.03%) |
Jun 06, 2011 | 49.36 | 49.42 | 48.86 | 48.92 | 1,462,232 | -0.29(-0.59%) |
Jun 03, 2011 | 48.77 | 49.55 | 48.71 | 49.21 | 1,999,957 | +1.32(+2.77%) |
May 24, 2011 | 48.14 | 48.35 | 47.79 | 47.89 | 2,809,000 | +0.15(+0.32%) |
May 23, 2011 | 47.55 | 48.03 | 47.35 | 47.74 | 2,390,751 | -1.12(-2.28%) |
May 20, 2011 | 49.41 | 49.52 | 48.68 | 48.85 | 2,075,043 | -1.24(-2.48%) |
May 19, 2011 | 49.93 | 50.14 | 49.56 | 50.09 | 1,330,954 | +0.37(+0.75%) |
May 18, 2011 | 48.98 | 49.80 | 48.84 | 49.72 | 1,541,304 | +0.63(+1.29%) |
May 17, 2011 | 48.84 | 49.38 | 48.73 | 49.09 | 2,245,381 | -0.43(-0.86%) |
May 16, 2011 | 49.52 | 50.06 | 49.43 | 49.52 | 1,271,927 | -0.19(-0.38%) |
May 13, 2011 | 50.16 | 50.50 | 49.36 | 49.71 | 2,304,339 | -1.01(-2.00%) |
May 12, 2011 | 49.80 | 50.73 | 49.49 | 50.72 | 1,821,161 | +0.70(+1.41%) |
May 11, 2011 | 50.93 | 51.02 | 49.67 | 50.01 | 2,467,199 | -0.93(-1.82%) |
May 10, 2011 | 50.25 | 51.00 | 50.16 | 50.94 | 2,742,562 | +0.97(+1.95%) |
May 09, 2011 | 49.37 | 50.09 | 49.23 | 49.97 | 1,915,043 | +0.89(+1.81%) |
May 06, 2011 | 49.80 | 50.11 | 48.77 | 49.08 | 2,552,327 | -0.43(-0.86%) |
May 05, 2011 | 49.81 | 50.05 | 49.28 | 49.51 | 2,050,399 | -1.21(-2.39%) |
May 04, 2011 | 51.41 | 51.42 | 50.60 | 50.72 | 1,574,047 | -0.52(-1.02%) |
May 03, 2011 | 51.70 | 51.83 | 51.00 | 51.24 | 1,741,126 | -0.11(-0.22%) |
May 02, 2011 | 51.26 | 51.35 | 51.22 | 51.35 | 1,779,829 | +0.28(+0.54%) |
Apr 29, 2011 | 51.07 | 51.21 | 50.75 | 51.07 | 1,870,618 | +0.76(+1.51%) |
Apr 28, 2011 | 50.48 | 50.71 | 50.02 | 50.31 | 4,380,428 | -3.75(-6.94%) |
Apr 27, 2011 | 53.15 | 54.13 | 52.92 | 54.07 | 1,537,827 | +0.61(+1.14%) |
Apr 26, 2011 | 53.00 | 53.47 | 52.86 | 53.46 | 1,308,746 | +0.45(+0.85%) |
Apr 25, 2011 | 52.82 | 53.09 | 52.49 | 53.01 | 794,506 | +0.28(+0.53%) |
Apr 21, 2011 | 52.75 | 52.98 | 52.23 | 52.73 | 1,418,156 | +0.93(+1.79%) |
Apr 20, 2011 | 51.65 | 51.90 | 51.57 | 51.80 | 1,639,109 | +1.37(+2.72%) |
Apr 19, 2011 | 49.98 | 50.45 | 49.97 | 50.43 | 1,510,783 | +0.23(+0.46%) |
Apr 18, 2011 | 49.68 | 51.07 | 48.84 | 50.20 | 3,014,019 | -0.49(-0.97%) |
Apr 15, 2011 | 50.52 | 50.85 | 50.39 | 50.69 | 1,620,769 | +0.01(+0.02%) |
Apr 14, 2011 | 49.88 | 50.84 | 49.82 | 50.69 | 1,110,803 | +0.34(+0.68%) |
Apr 13, 2011 | 50.39 | 50.78 | 50.15 | 50.35 | 940,455 | +0.55(+1.10%) |
Apr 12, 2011 | 50.10 | 50.35 | 49.71 | 49.80 | 944,945 | -0.75(-1.49%) |
Apr 11, 2011 | 50.52 | 50.73 | 50.39 | 50.55 | 1,029,465 | +0.19(+0.38%) |
Apr 08, 2011 | 50.60 | 50.60 | 50.13 | 50.36 | 1,192,682 | +0.58(+1.16%) |
Apr 07, 2011 | 49.56 | 50.05 | 49.46 | 49.78 | 1,276,922 | +0.09(+0.19%) |
Apr 06, 2011 | 49.77 | 50.12 | 49.59 | 49.69 | 1,590,076 | -0.28(-0.55%) |
Apr 05, 2011 | 49.29 | 50.05 | 49.15 | 49.97 | 1,830,500 | +0.63(+1.28%) |
Apr 04, 2011 | 49.32 | 49.40 | 49.06 | 49.33 | 913,642 | +0.28(+0.56%) |
Apr 01, 2011 | 48.61 | 49.24 | 48.46 | 49.06 | 1,002,324 | +0.49(+1.01%) |
Mar 31, 2011 | 48.45 | 48.70 | 48.38 | 48.57 | 1,506,171 | -0.02(-0.03%) |
Mar 30, 2011 | 48.57 | 48.58 | 48.55 | 48.58 | 1,047,677 | +0.59(+1.22%) |
Mar 29, 2011 | 47.63 | 48.04 | 47.51 | 48.00 | 1,082,877 | +0.39(+0.81%) |
Mar 28, 2011 | 47.85 | 48.13 | 47.59 | 47.61 | 1,067,196 | -0.07(-0.15%) |
Mar 25, 2011 | 48.00 | 48.52 | 47.64 | 47.68 | 2,788,079 | +0.26(+0.55%) |
Mar 24, 2011 | 46.67 | 47.57 | 46.55 | 47.42 | 2,047,644 | +1.50(+3.28%) |
Mar 23, 2011 | 45.50 | 46.06 | 45.42 | 45.91 | 1,149,020 | +0.01(+0.02%) |
Mar 22, 2011 | 45.99 | 46.11 | 45.76 | 45.91 | 1,347,454 | -0.39(-0.84%) |
Mar 21, 2011 | 46.22 | 46.43 | 46.21 | 46.29 | 3,144,243 | +0.72(+1.58%) |
Mar 18, 2011 | 46.07 | 46.10 | 45.35 | 45.57 | 3,179,547 | +1.27(+2.88%) |
Mar 17, 2011 | 44.85 | 44.85 | 44.20 | 44.30 | 2,541,492 | +0.96(+2.21%) |
Mar 16, 2011 | 44.10 | 45.04 | 42.89 | 43.34 | 6,971,043 | -1.42(-3.17%) |
Mar 15, 2011 | 44.73 | 46.53 | 44.63 | 44.76 | 4,929,789 | -1.77(-3.81%) |
Mar 14, 2011 | 46.36 | 46.63 | 46.14 | 46.53 | 1,589,264 | -0.22(-0.47%) |
Mar 11, 2011 | 46.38 | 46.90 | 46.16 | 46.75 | 1,966,288 | -0.32(-0.67%) |
Mar 10, 2011 | 47.31 | 47.62 | 46.97 | 47.07 | 2,569,155 | -0.19(-0.40%) |
Mar 09, 2011 | 47.39 | 47.57 | 46.92 | 47.26 | 1,692,323 | -0.34(-0.71%) |
Mar 08, 2011 | 47.15 | 47.85 | 46.95 | 47.60 | 1,378,967 | -0.70(-1.46%) |
Mar 07, 2011 | 48.87 | 49.03 | 48.11 | 48.30 | 973,784 | -0.33(-0.68%) |
Mar 04, 2011 | 49.19 | 49.25 | 48.30 | 48.64 | 1,133,930 | -0.17(-0.36%) |
Mar 03, 2011 | 48.72 | 48.95 | 48.47 | 48.81 | 1,741,502 | +0.97(+2.04%) |
Mar 02, 2011 | 47.58 | 48.02 | 47.58 | 47.84 | 2,024,877 | +0.48(+1.02%) |
Mar 01, 2011 | 48.40 | 48.48 | 47.29 | 47.35 | 2,785,136 | -0.45(-0.94%) |
Feb 28, 2011 | 48.46 | 48.50 | 47.58 | 47.81 | 1,862,698 | +0.56(+1.19%) |
Feb 25, 2011 | 46.70 | 47.36 | 46.69 | 47.24 | 905,861 | +0.34(+0.73%) |
Feb 24, 2011 | 46.90 | 47.14 | 46.50 | 46.90 | 1,342,893 | +0.12(+0.25%) |
Feb 23, 2011 | 47.21 | 47.43 | 46.66 | 46.78 | 1,892,856 | -0.10(-0.22%) |
Feb 22, 2011 | 47.35 | 47.58 | 46.84 | 46.89 | 1,554,498 | -0.85(-1.77%) |
Feb 18, 2011 | 47.54 | 47.96 | 47.43 | 47.73 | 1,070,523 | -0.20(-0.41%) |
Feb 17, 2011 | 47.68 | 48.03 | 47.60 | 47.93 | 752,720 | +0.09(+0.18%) |
Feb 16, 2011 | 47.05 | 47.92 | 47.04 | 47.85 | 1,150,612 | +0.91(+1.94%) |
Feb 15, 2011 | 46.97 | 47.29 | 46.78 | 46.94 | 1,597,228 | -0.60(-1.25%) |
Feb 14, 2011 | 47.36 | 47.66 | 47.19 | 47.53 | 1,502,150 | +0.02(+0.03%) |
Feb 11, 2011 | 47.26 | 47.76 | 47.16 | 47.52 | 1,358,948 | +0.61(+1.30%) |
Feb 10, 2011 | 46.39 | 47.05 | 46.23 | 46.91 | 1,134,990 | +0.03(+0.07%) |
Feb 09, 2011 | 46.68 | 47.01 | 46.67 | 46.88 | 815,346 | -0.02(-0.03%) |
Feb 08, 2011 | 46.68 | 47.00 | 46.40 | 46.89 | 930,902 | +0.24(+0.52%) |
Feb 07, 2011 | 46.32 | 46.74 | 46.28 | 46.65 | 1,382,950 | +0.13(+0.27%) |
Feb 04, 2011 | 46.13 | 46.59 | 46.04 | 46.52 | 1,759,522 | +0.33(+0.72%) |
Feb 03, 2011 | 46.72 | 46.39 | 45.90 | 46.19 | 2,819,998 | -0.53(-1.13%) |
Feb 02, 2011 | 46.93 | 46.99 | 46.60 | 46.72 | 4,071,193 | +0.17(+0.36%) |
Feb 01, 2011 | 46.05 | 46.58 | 45.90 | 46.55 | 3,006,346 | +0.83(+1.81%) |
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,244 | +0.53(+1.17%) |
Jan 28, 2011 | 45.94 | 46.15 | 44.96 | 45.19 | 4,527,293 | -0.10(-0.23%) |
Jan 27, 2011 | 45.19 | 45.51 | 45.00 | 45.30 | 2,345,388 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.59 | 3,249,654 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,304 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,315 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.35 | 42.86 | 42.99 | 1,328,945 | +0.02(+0.06%) |
Jan 20, 2011 | 42.75 | 43.08 | 42.38 | 42.97 | 2,120,874 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.86 | 42.96 | 1,790,914 | -0.01(-0.02%) |
Jan 18, 2011 | 42.90 | 43.20 | 42.71 | 42.97 | 1,956,033 | +0.64(+1.51%) |
Jan 14, 2011 | 42.41 | 42.50 | 42.15 | 42.33 | 3,394,976 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,095,927 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.46 | 39.90 | 40.42 | 2,094,321 | +0.71(+1.79%) |
Jan 11, 2011 | 39.37 | 39.81 | 39.24 | 39.71 | 3,136,714 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.51 | 1,611,149 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,790 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,113 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,440 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,238 | -0.13(-0.33%) |
Jan 03, 2011 | 40.01 | 40.51 | 39.97 | 40.47 | 1,329,490 | +0.51(+1.26%) |
Dec 31, 2010 | 39.74 | 40.10 | 39.71 | 39.97 | 520,277 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.71 | 381,877 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,327 | +0.23(+0.57%) |
Dec 28, 2010 | 40.12 | 40.12 | 39.71 | 39.86 | 525,940 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.97 | 39.52 | 39.92 | 662,330 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,711 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,860 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,242 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.96 | 39.11 | 1,560,124 | -0.37(-0.94%) |
Dec 17, 2010 | 39.82 | 39.84 | 39.41 | 39.48 | 1,851,249 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.96 | 39.08 | 1,304,795 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,050 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,593 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.34 | 38.96 | 39.01 | 1,117,621 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,138 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,848 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,927 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.28 | 38.66 | 38.66 | 1,077,439 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,908 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.51 | 38.70 | 2,044,007 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,869 | +0.29(+0.78%) |
Dec 01, 2010 | 37.40 | 37.83 | 37.22 | 37.58 | 2,032,656 | +0.52(+1.41%) |
Nov 30, 2010 | 36.88 | 37.38 | 36.88 | 37.06 | 1,706,054 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,436 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.02 | 38.20 | 1,222,063 | +0.17(+0.46%) |
Nov 24, 2010 | 37.87 | 38.02 | 38.02 | 38.02 | 2,310,234 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,139 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,575 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,593 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.52 | 39.24 | 39.29 | 955,131 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,358 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,334 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,832 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.12 | 39.52 | 39.71 | 1,533,748 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,233 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.46 | 39.69 | 40.38 | 2,208,910 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,745 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,039 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.40 | 1,921,418 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,621 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,183 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.51 | 41.15 | 41.28 | 1,484,733 | +0.58(+1.44%) |
Nov 01, 2010 | 40.92 | 41.04 | 40.50 | 40.69 | 1,088,401 | -0.16(-0.39%) |
Oct 29, 2010 | 41.10 | 41.37 | 40.75 | 40.85 | 2,627,339 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,833 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,102 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,520 | +0.29(+0.70%) |
Oct 22, 2010 | 41.85 | 42.06 | 41.62 | 41.97 | 1,361,594 | +0.51(+1.22%) |
Oct 21, 2010 | 41.55 | 41.81 | 41.17 | 41.47 | 1,959,360 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,299 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.42 | 4,285,156 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.40 | 41.66 | 2,191,392 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.81 | 3,860,105 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.56 | 41.88 | 42.17 | 3,185,426 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.66 | 1,577,440 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,332 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,398 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,064 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.27 | 2,589,554 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,571 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,405 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,130 | -0.51(-1.29%) |
Oct 01, 2010 | 39.71 | 40.12 | 39.52 | 39.71 | 6,229,765 | +0.77(+1.97%) |
Sep 30, 2010 | 39.39 | 39.53 | 38.61 | 38.94 | 2,607,308 | -0.24(-0.62%) |
Sep 29, 2010 | 39.36 | 39.31 | 38.92 | 39.18 | 1,870,711 | -0.17(-0.44%) |
Sep 28, 2010 | 39.29 | 39.44 | 38.73 | 39.36 | 2,252,230 | +0.21(+0.52%) |
Sep 27, 2010 | 39.37 | 39.39 | 39.06 | 39.15 | 2,649,650 | -0.11(-0.28%) |
Sep 24, 2010 | 38.98 | 39.30 | 38.91 | 39.26 | 2,670,814 | +0.96(+2.49%) |
Sep 23, 2010 | 38.22 | 38.61 | 38.10 | 38.31 | 2,241,647 | -0.09(-0.25%) |
Sep 22, 2010 | 38.73 | 38.84 | 38.23 | 38.40 | 4,064,921 | -0.21(-0.55%) |
Sep 21, 2010 | 38.70 | 38.89 | 38.22 | 38.62 | 2,264,516 | +0.22(+0.58%) |
Sep 20, 2010 | 37.96 | 38.47 | 37.83 | 38.39 | 1,322,510 | +0.38(+1.00%) |
Sep 17, 2010 | 38.02 | 38.39 | 37.93 | 38.02 | 1,520,197 | +0.43(+1.13%) |
Sep 15, 2010 | 37.43 | 37.69 | 37.28 | 37.59 | 1,271,439 | +0.02(+0.04%) |
Sep 14, 2010 | 37.37 | 37.85 | 37.18 | 37.57 | 3,383,227 | +0.92(+2.50%) |
Sep 13, 2010 | 36.47 | 36.70 | 36.37 | 36.66 | 1,418,981 | +0.74(+2.07%) |
Sep 10, 2010 | 35.93 | 36.12 | 35.85 | 35.91 | 1,679,365 | -0.27(-0.74%) |
Sep 09, 2010 | 36.52 | 36.65 | 36.11 | 36.18 | 2,457,773 | +0.65(+1.82%) |
Sep 08, 2010 | 35.51 | 35.80 | 35.50 | 35.54 | 1,430,143 | +0.15(+0.42%) |
Sep 07, 2010 | 36.25 | 35.73 | 35.28 | 35.39 | 2,067,966 | -0.86(-2.37%) |
Sep 03, 2010 | 36.35 | 36.44 | 36.05 | 36.25 | 1,763,032 | +0.48(+1.35%) |
Sep 02, 2010 | 35.92 | 35.95 | 35.59 | 35.77 | 159 | +0.45(+1.27%) |