Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.88 | 45.50 | 44.13 | 44.24 | 401,593 | -1.44(-3.15%) |
Sep 29, 2011 | 45.68 | 46.12 | 44.31 | 45.68 | 261,634 | +1.18(+2.65%) |
Sep 28, 2011 | 46.44 | 46.50 | 44.44 | 44.50 | 391,570 | -1.96(-4.21%) |
Sep 27, 2011 | 46.31 | 47.23 | 45.98 | 46.46 | 385,568 | +1.11(+2.45%) |
Sep 26, 2011 | 44.64 | 45.47 | 43.84 | 45.34 | 438,715 | +1.30(+2.95%) |
Sep 23, 2011 | 42.99 | 44.34 | 42.93 | 44.05 | 483,110 | +1.03(+2.39%) |
Sep 22, 2011 | 42.72 | 43.84 | 42.08 | 43.02 | 591,075 | -0.94(-2.13%) |
Sep 21, 2011 | 47.23 | 47.23 | 43.85 | 43.95 | 634,311 | -3.24(-6.86%) |
Sep 20, 2011 | 48.21 | 48.84 | 47.17 | 47.19 | 400,849 | -0.98(-2.04%) |
Sep 19, 2011 | 48.46 | 48.92 | 47.70 | 48.17 | 483,293 | -0.95(-1.94%) |
Sep 16, 2011 | 49.86 | 50.21 | 48.87 | 49.13 | 610,530 | -0.63(-1.27%) |
Sep 15, 2011 | 49.93 | 49.96 | 49.05 | 49.76 | 316,335 | +0.48(+0.98%) |
Sep 14, 2011 | 48.92 | 49.77 | 47.67 | 49.27 | 277,374 | +0.91(+1.88%) |
Sep 13, 2011 | 47.86 | 48.92 | 47.40 | 48.37 | 307,118 | +0.75(+1.58%) |
Sep 12, 2011 | 45.71 | 47.67 | 45.71 | 47.61 | 426,666 | +0.74(+1.58%) |
Sep 09, 2011 | 48.55 | 48.90 | 45.83 | 46.87 | 686,840 | -2.23(-4.55%) |
Sep 08, 2011 | 51.42 | 51.56 | 48.87 | 49.11 | 557,682 | -2.87(-5.53%) |
Sep 07, 2011 | 49.49 | 52.09 | 49.34 | 51.98 | 615,172 | +3.63(+7.52%) |
Sep 06, 2011 | 47.62 | 48.88 | 47.09 | 48.35 | 341,918 | -0.11(-0.23%) |
Sep 02, 2011 | 49.25 | 50.18 | 48.21 | 48.46 | 396,476 | -1.97(-3.92%) |
Sep 01, 2011 | 51.51 | 52.30 | 50.27 | 50.43 | 408,810 | -1.13(-2.19%) |
Aug 31, 2011 | 50.82 | 51.88 | 50.46 | 51.56 | 1,178,276 | +0.96(+1.91%) |
Aug 30, 2011 | 50.29 | 51.10 | 49.77 | 50.60 | 364,054 | +0.02(+0.04%) |
Aug 29, 2011 | 49.31 | 50.61 | 49.20 | 50.58 | 263,631 | +1.81(+3.71%) |
Aug 26, 2011 | 46.50 | 48.96 | 45.97 | 48.77 | 381,101 | +1.80(+3.83%) |
Aug 25, 2011 | 49.11 | 49.97 | 46.35 | 46.97 | 373,960 | -1.62(-3.34%) |
Aug 24, 2011 | 47.74 | 49.16 | 47.32 | 48.60 | 292,959 | +0.76(+1.59%) |
Aug 23, 2011 | 45.07 | 47.85 | 44.70 | 47.84 | 339,391 | +2.73(+6.06%) |
Aug 22, 2011 | 45.15 | 45.43 | 44.69 | 45.10 | 343,053 | +0.90(+2.03%) |
Aug 19, 2011 | 45.24 | 46.24 | 44.05 | 44.20 | 482,976 | -1.91(-4.14%) |
Aug 18, 2011 | 48.28 | 48.28 | 45.85 | 46.11 | 342,244 | -3.47(-6.99%) |
Aug 17, 2011 | 49.67 | 50.14 | 48.98 | 49.58 | 223,632 | +0.43(+0.87%) |
Aug 16, 2011 | 50.04 | 50.55 | 49.00 | 49.15 | 280,450 | -1.24(-2.47%) |
Aug 15, 2011 | 49.42 | 50.40 | 49.26 | 50.40 | 326,923 | +1.59(+3.27%) |
Aug 12, 2011 | 51.01 | 51.35 | 48.68 | 48.80 | 493,863 | -1.72(-3.40%) |
Aug 11, 2011 | 48.60 | 51.18 | 47.99 | 50.52 | 719,901 | +1.97(+4.05%) |
Aug 10, 2011 | 51.24 | 52.19 | 48.50 | 48.55 | 1,168,733 | -3.92(-7.47%) |
Aug 09, 2011 | 50.18 | 52.48 | 47.55 | 52.47 | 884,456 | +5.00(+10.53%) |
Aug 08, 2011 | 51.43 | 52.28 | 47.46 | 47.48 | 707,629 | -4.27(-8.26%) |
Aug 05, 2011 | 52.83 | 52.83 | 50.73 | 51.75 | 539,319 | -0.55(-1.05%) |
Aug 04, 2011 | 54.19 | 54.68 | 52.27 | 52.30 | 320,577 | -2.41(-4.41%) |
Aug 03, 2011 | 54.33 | 55.01 | 53.47 | 54.71 | 228,667 | +0.39(+0.72%) |
Aug 02, 2011 | 54.85 | 55.40 | 54.32 | 54.32 | 440,492 | -0.75(-1.36%) |
Aug 01, 2011 | 55.62 | 55.86 | 54.70 | 55.07 | 279,446 | +0.22(+0.41%) |
Jul 29, 2011 | 53.83 | 55.06 | 53.60 | 54.85 | 259,820 | +0.52(+0.96%) |
Jul 28, 2011 | 54.66 | 54.86 | 54.30 | 54.33 | 307,191 | -0.33(-0.61%) |
Jul 27, 2011 | 55.37 | 55.93 | 54.48 | 54.66 | 390,243 | -1.04(-1.86%) |
Jul 26, 2011 | 55.85 | 56.57 | 55.05 | 55.70 | 446,235 | -0.14(-0.25%) |
Jul 25, 2011 | 55.52 | 56.20 | 55.50 | 55.84 | 350,128 | -0.43(-0.76%) |
Jul 22, 2011 | 56.05 | 56.60 | 55.51 | 56.26 | 295,440 | +0.25(+0.45%) |
Jul 21, 2011 | 56.35 | 57.05 | 55.90 | 56.01 | 499,590 | -0.20(-0.36%) |
Jul 20, 2011 | 55.23 | 56.36 | 54.65 | 56.22 | 479,573 | +1.12(+2.04%) |
Jul 19, 2011 | 54.16 | 55.16 | 54.04 | 55.10 | 267,931 | +1.33(+2.47%) |
Jul 18, 2011 | 53.49 | 53.90 | 53.26 | 53.77 | 276,159 | +0.31(+0.57%) |
Jul 15, 2011 | 53.38 | 54.05 | 53.17 | 53.46 | 231,790 | +0.16(+0.30%) |
Jul 14, 2011 | 54.08 | 54.17 | 53.17 | 53.31 | 283,037 | -0.59(-1.10%) |
Jul 13, 2011 | 53.67 | 54.40 | 53.31 | 53.90 | 318,462 | +0.44(+0.81%) |
Jul 12, 2011 | 53.22 | 54.05 | 53.22 | 53.46 | 354,385 | +0.12(+0.23%) |
Jul 11, 2011 | 52.90 | 53.53 | 52.87 | 53.34 | 359,255 | -0.03(-0.05%) |
Jul 08, 2011 | 52.95 | 53.72 | 52.95 | 53.37 | 282,269 | -0.20(-0.38%) |
Jul 07, 2011 | 53.31 | 53.95 | 53.19 | 53.58 | 596,845 | +0.32(+0.59%) |
Jul 06, 2011 | 52.43 | 53.41 | 52.41 | 53.26 | 3,088,342 | -1.00(-1.85%) |
Jul 05, 2011 | 54.00 | 54.31 | 53.59 | 54.26 | 219,646 | +0.45(+0.83%) |
Jul 01, 2011 | 53.14 | 54.08 | 52.81 | 53.82 | 143,093 | +0.79(+1.49%) |
Jun 30, 2011 | 52.52 | 53.13 | 52.27 | 53.03 | 176,070 | +0.64(+1.22%) |
Jun 29, 2011 | 52.09 | 52.50 | 51.72 | 52.39 | 124,785 | +0.54(+1.04%) |
Jun 28, 2011 | 51.80 | 51.93 | 51.22 | 51.85 | 200,897 | +0.06(+0.11%) |
Jun 27, 2011 | 51.63 | 52.56 | 51.37 | 51.80 | 180,765 | +0.06(+0.11%) |
Jun 24, 2011 | 51.83 | 51.94 | 51.25 | 51.74 | 228,517 | +0.12(+0.23%) |
Jun 23, 2011 | 50.71 | 51.92 | 50.06 | 51.62 | 255,025 | +0.48(+0.94%) |
Jun 22, 2011 | 51.32 | 51.71 | 51.10 | 51.14 | 207,465 | -0.46(-0.90%) |
Jun 21, 2011 | 51.62 | 51.73 | 51.14 | 51.60 | 263,070 | +0.19(+0.38%) |
Jun 20, 2011 | 51.43 | 51.73 | 50.81 | 51.41 | 226,536 | +0.28(+0.54%) |
Jun 17, 2011 | 50.98 | 51.22 | 50.54 | 51.13 | 574,833 | +0.43(+0.84%) |
Jun 16, 2011 | 49.97 | 50.72 | 49.81 | 50.70 | 274,498 | +0.82(+1.64%) |
Jun 15, 2011 | 49.49 | 50.07 | 49.35 | 49.89 | 239,668 | -0.20(-0.41%) |
Jun 14, 2011 | 50.23 | 50.47 | 49.90 | 50.09 | 267,776 | +0.19(+0.37%) |
Jun 13, 2011 | 50.02 | 50.26 | 49.49 | 49.90 | 150,950 | +0.20(+0.41%) |
Jun 10, 2011 | 50.21 | 50.49 | 49.15 | 49.70 | 216,598 | -0.82(-1.61%) |
Jun 09, 2011 | 50.37 | 50.85 | 50.02 | 50.52 | 223,512 | +0.35(+0.70%) |
Jun 08, 2011 | 50.37 | 50.56 | 50.10 | 50.16 | 220,934 | -0.27(-0.53%) |
Jun 07, 2011 | 50.65 | 50.99 | 50.26 | 50.43 | 162,271 | +0.24(+0.48%) |
Jun 06, 2011 | 50.44 | 50.76 | 49.93 | 50.19 | 250,751 | -0.35(-0.70%) |
Jun 03, 2011 | 50.22 | 51.04 | 50.22 | 50.54 | 254,835 | -0.28(-0.55%) |
May 24, 2011 | 50.81 | 51.06 | 50.40 | 50.82 | 189,253 | +0.07(+0.15%) |
May 23, 2011 | 50.23 | 50.91 | 50.17 | 50.75 | 183,327 | -0.17(-0.33%) |
May 20, 2011 | 51.16 | 51.65 | 50.91 | 50.91 | 196,029 | -0.59(-1.14%) |
May 19, 2011 | 51.92 | 52.03 | 50.93 | 51.50 | 209,028 | -0.13(-0.24%) |
May 18, 2011 | 51.36 | 51.67 | 50.92 | 51.63 | 107,134 | +0.37(+0.72%) |
May 17, 2011 | 50.29 | 51.36 | 50.15 | 51.26 | 153,403 | +0.57(+1.12%) |
May 16, 2011 | 50.84 | 51.23 | 50.69 | 50.69 | 228,327 | +0.07(+0.15%) |
May 13, 2011 | 51.54 | 51.55 | 50.39 | 50.62 | 135,284 | -0.89(-1.73%) |
May 12, 2011 | 50.79 | 51.70 | 50.67 | 51.51 | 143,298 | +0.48(+0.94%) |
May 11, 2011 | 51.60 | 51.60 | 50.91 | 51.03 | 141,895 | -0.61(-1.18%) |
May 10, 2011 | 51.51 | 51.83 | 51.34 | 51.64 | 171,561 | +0.44(+0.85%) |
May 09, 2011 | 51.15 | 51.37 | 50.72 | 51.20 | 339,652 | +0.18(+0.35%) |
May 06, 2011 | 51.49 | 51.93 | 50.83 | 51.03 | 343,963 | +0.04(+0.07%) |
May 05, 2011 | 52.00 | 52.35 | 50.50 | 50.99 | 606,114 | -1.26(-2.41%) |
May 04, 2011 | 53.04 | 53.04 | 52.01 | 52.25 | 298,564 | -0.81(-1.52%) |
May 03, 2011 | 53.24 | 53.57 | 52.67 | 53.06 | 122,482 | -0.31(-0.57%) |
May 02, 2011 | 53.48 | 54.14 | 53.29 | 53.36 | 168,879 | -0.60(-1.12%) |
Apr 29, 2011 | 54.17 | 54.37 | 53.68 | 53.97 | 147,041 | -0.10(-0.19%) |
Apr 28, 2011 | 53.97 | 54.10 | 53.57 | 54.07 | 120,098 | +0.07(+0.14%) |
Apr 27, 2011 | 52.99 | 54.38 | 52.46 | 53.99 | 306,378 | +0.98(+1.85%) |
Apr 26, 2011 | 53.31 | 54.17 | 52.83 | 53.01 | 389,207 | -0.05(-0.09%) |
Apr 25, 2011 | 52.26 | 53.21 | 51.92 | 53.06 | 279,011 | +1.00(+1.92%) |
Apr 21, 2011 | 52.02 | 52.08 | 51.22 | 52.06 | 123,749 | +0.32(+0.63%) |
Apr 20, 2011 | 51.75 | 52.17 | 51.30 | 51.73 | 162,407 | +0.44(+0.87%) |
Apr 19, 2011 | 51.82 | 51.87 | 50.86 | 51.29 | 93,985 | -0.23(-0.45%) |
Apr 18, 2011 | 51.42 | 51.91 | 51.12 | 51.52 | 200,018 | -0.63(-1.21%) |
Apr 15, 2011 | 51.29 | 52.20 | 51.12 | 52.15 | 149,203 | +0.69(+1.33%) |
Apr 14, 2011 | 51.17 | 51.49 | 50.97 | 51.46 | 194,649 | +0.08(+0.16%) |
Apr 13, 2011 | 51.80 | 51.92 | 51.01 | 51.38 | 172,283 | -0.11(-0.22%) |
Apr 12, 2011 | 51.81 | 51.95 | 51.48 | 51.49 | 134,835 | -0.41(-0.79%) |
Apr 11, 2011 | 52.02 | 52.60 | 51.45 | 51.90 | 160,334 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 53.02 | 51.61 | 52.08 | 233,519 | +0.00(+0.00%) |
Apr 07, 2011 | 52.95 | 53.35 | 52.08 | 52.08 | 302,844 | -0.93(-1.75%) |
Apr 06, 2011 | 53.43 | 53.46 | 52.93 | 53.01 | 255,388 | -0.09(-0.17%) |
Apr 05, 2011 | 53.12 | 53.42 | 52.89 | 53.10 | 198,352 | -0.17(-0.31%) |
Apr 04, 2011 | 53.36 | 53.53 | 53.10 | 53.27 | 122,448 | +0.13(+0.24%) |
Apr 01, 2011 | 52.54 | 53.56 | 52.13 | 53.14 | 149,784 | +0.85(+1.63%) |
Mar 31, 2011 | 52.01 | 52.83 | 51.82 | 52.29 | 187,682 | +0.23(+0.45%) |
Mar 30, 2011 | 51.58 | 52.06 | 51.17 | 52.06 | 138,813 | +0.71(+1.39%) |
Mar 29, 2011 | 51.26 | 51.58 | 50.90 | 51.34 | 107,014 | +0.08(+0.16%) |
Mar 28, 2011 | 51.30 | 51.70 | 51.05 | 51.26 | 109,522 | -0.01(-0.02%) |
Mar 25, 2011 | 50.67 | 52.38 | 50.59 | 51.27 | 292,148 | +0.83(+1.64%) |
Mar 24, 2011 | 49.96 | 50.56 | 49.74 | 50.44 | 182,305 | +0.38(+0.76%) |
Mar 23, 2011 | 49.91 | 50.34 | 49.41 | 50.06 | 159,833 | -0.01(-0.02%) |
Mar 22, 2011 | 50.61 | 50.96 | 50.01 | 50.07 | 99,326 | -0.55(-1.08%) |
Mar 21, 2011 | 50.66 | 51.02 | 50.26 | 50.62 | 148,180 | +0.48(+0.96%) |
Mar 18, 2011 | 49.47 | 50.27 | 49.47 | 50.14 | 259,757 | +1.05(+2.13%) |
Mar 17, 2011 | 49.46 | 49.64 | 48.75 | 49.09 | 142,963 | +0.19(+0.38%) |
Mar 16, 2011 | 49.10 | 49.59 | 48.88 | 48.90 | 188,562 | -0.28(-0.57%) |
Mar 15, 2011 | 48.50 | 49.54 | 48.37 | 49.18 | 236,885 | -0.46(-0.93%) |
Mar 14, 2011 | 50.33 | 50.33 | 49.18 | 49.64 | 175,702 | -0.06(-0.11%) |
Mar 11, 2011 | 50.10 | 50.76 | 49.64 | 49.70 | 254,164 | -0.82(-1.63%) |
Mar 10, 2011 | 51.16 | 51.39 | 50.53 | 50.53 | 309,236 | -1.28(-2.47%) |
Mar 09, 2011 | 51.99 | 52.26 | 51.37 | 51.80 | 183,325 | -0.11(-0.21%) |
Mar 08, 2011 | 50.46 | 52.15 | 50.35 | 51.92 | 222,717 | +1.31(+2.58%) |
Mar 07, 2011 | 50.85 | 50.88 | 49.89 | 50.61 | 335,717 | -0.06(-0.11%) |
Mar 04, 2011 | 50.05 | 51.42 | 49.65 | 50.66 | 489,933 | +1.63(+3.33%) |
Mar 03, 2011 | 48.11 | 49.15 | 48.11 | 49.03 | 274,348 | +1.42(+2.98%) |
Mar 02, 2011 | 47.71 | 47.83 | 47.25 | 47.61 | 216,409 | -0.20(-0.43%) |
Mar 01, 2011 | 48.26 | 48.26 | 47.56 | 47.82 | 205,026 | -0.29(-0.60%) |
Feb 28, 2011 | 49.07 | 49.31 | 47.87 | 48.11 | 177,053 | -0.68(-1.39%) |
Feb 25, 2011 | 47.89 | 48.84 | 47.87 | 48.78 | 264,227 | +0.93(+1.94%) |
Feb 24, 2011 | 48.62 | 48.62 | 47.27 | 47.86 | 244,824 | -0.72(-1.49%) |
Feb 23, 2011 | 49.05 | 49.05 | 47.99 | 48.58 | 169,654 | -0.36(-0.74%) |
Feb 22, 2011 | 49.93 | 50.04 | 48.84 | 48.94 | 172,503 | -1.47(-2.92%) |
Feb 18, 2011 | 49.77 | 50.41 | 49.77 | 50.41 | 173,285 | +0.97(+1.97%) |
Feb 17, 2011 | 49.58 | 49.72 | 48.86 | 49.44 | 126,416 | -0.08(-0.17%) |
Feb 16, 2011 | 49.19 | 49.57 | 49.13 | 49.52 | 122,525 | +0.53(+1.08%) |
Feb 15, 2011 | 50.37 | 50.44 | 49.00 | 49.00 | 218,052 | -1.37(-2.72%) |
Feb 14, 2011 | 49.80 | 50.38 | 49.70 | 50.37 | 112,147 | +0.34(+0.69%) |
Feb 11, 2011 | 48.88 | 50.26 | 48.88 | 50.02 | 167,912 | +0.88(+1.79%) |
Feb 10, 2011 | 48.98 | 49.27 | 48.83 | 49.14 | 113,774 | -0.02(-0.04%) |
Feb 09, 2011 | 48.83 | 49.52 | 48.62 | 49.16 | 207,249 | +0.13(+0.26%) |
Feb 08, 2011 | 49.14 | 49.56 | 48.66 | 49.03 | 145,526 | -0.26(-0.53%) |
Feb 07, 2011 | 48.47 | 49.60 | 48.32 | 49.29 | 165,746 | +0.77(+1.59%) |
Feb 04, 2011 | 48.41 | 48.58 | 48.14 | 48.52 | 223,666 | +0.07(+0.15%) |
Feb 03, 2011 | 48.52 | 48.90 | 47.95 | 48.45 | 259,903 | -0.25(-0.51%) |
Feb 02, 2011 | 49.66 | 50.11 | 48.62 | 48.70 | 196,635 | -1.27(-2.54%) |
Feb 01, 2011 | 48.62 | 50.07 | 48.24 | 49.97 | 296,194 | +1.54(+3.18%) |
Jan 31, 2011 | 49.10 | 49.68 | 48.43 | 48.43 | 329,188 | -0.31(-0.63%) |
Jan 28, 2011 | 49.75 | 50.10 | 48.52 | 48.74 | 283,205 | -1.20(-2.40%) |
Jan 27, 2011 | 49.80 | 50.82 | 49.58 | 49.93 | 251,183 | +0.29(+0.58%) |
Jan 26, 2011 | 50.40 | 50.62 | 49.52 | 49.64 | 465,017 | -0.20(-0.41%) |
Jan 25, 2011 | 46.83 | 49.91 | 46.83 | 49.85 | 720,415 | +3.49(+7.52%) |
Jan 24, 2011 | 45.72 | 46.57 | 45.72 | 46.36 | 207,457 | +0.19(+0.42%) |
Jan 21, 2011 | 46.43 | 46.68 | 46.09 | 46.17 | 209,463 | +0.11(+0.24%) |
Jan 20, 2011 | 45.95 | 46.55 | 45.74 | 46.06 | 259,788 | -0.19(-0.42%) |
Jan 19, 2011 | 46.87 | 47.20 | 46.03 | 46.25 | 344,433 | -0.50(-1.07%) |
Jan 18, 2011 | 46.74 | 46.86 | 46.21 | 46.75 | 214,624 | +0.01(+0.02%) |
Jan 14, 2011 | 45.07 | 46.76 | 45.07 | 46.74 | 345,781 | +1.57(+3.47%) |
Jan 13, 2011 | 44.46 | 45.41 | 44.46 | 45.18 | 188,421 | +0.57(+1.29%) |
Jan 12, 2011 | 45.12 | 45.25 | 44.44 | 44.60 | 195,790 | -0.28(-0.62%) |
Jan 11, 2011 | 44.95 | 45.41 | 44.62 | 44.88 | 172,402 | -0.06(-0.12%) |
Jan 10, 2011 | 44.18 | 45.35 | 43.79 | 44.94 | 308,990 | +0.43(+0.96%) |
Jan 07, 2011 | 45.56 | 46.31 | 44.40 | 44.51 | 286,167 | -0.91(-2.00%) |
Jan 06, 2011 | 46.71 | 46.71 | 45.24 | 45.42 | 494,783 | -1.47(-3.14%) |
Jan 05, 2011 | 47.16 | 47.42 | 46.75 | 46.89 | 297,586 | -0.35(-0.75%) |
Jan 04, 2011 | 47.65 | 47.70 | 46.46 | 47.24 | 222,359 | -0.16(-0.33%) |
Jan 03, 2011 | 46.74 | 47.53 | 46.74 | 47.40 | 236,798 | +0.99(+2.14%) |
Dec 31, 2010 | 46.76 | 47.05 | 46.35 | 46.41 | 155,854 | -0.27(-0.58%) |
Dec 30, 2010 | 46.69 | 46.82 | 46.44 | 46.68 | 138,685 | +0.13(+0.28%) |
Dec 29, 2010 | 46.88 | 46.88 | 46.46 | 46.55 | 195,068 | -0.23(-0.50%) |
Dec 28, 2010 | 47.33 | 47.34 | 46.72 | 46.78 | 247,039 | -0.32(-0.67%) |
Dec 27, 2010 | 47.24 | 47.58 | 46.86 | 47.10 | 134,926 | -0.35(-0.74%) |
Dec 23, 2010 | 47.50 | 47.94 | 47.24 | 47.45 | 309,741 | +0.20(+0.43%) |
Dec 22, 2010 | 46.37 | 47.56 | 46.37 | 47.24 | 417,596 | +1.21(+2.64%) |
Dec 21, 2010 | 45.32 | 46.38 | 45.32 | 46.03 | 247,443 | +0.87(+1.93%) |
Dec 20, 2010 | 45.44 | 45.59 | 45.07 | 45.16 | 319,624 | -0.29(-0.63%) |
Dec 17, 2010 | 45.20 | 45.95 | 44.75 | 45.45 | 913,525 | +0.13(+0.29%) |
Dec 16, 2010 | 44.30 | 45.57 | 44.08 | 45.32 | 329,856 | +1.24(+2.82%) |
Dec 15, 2010 | 43.93 | 44.76 | 43.70 | 44.07 | 260,877 | +0.20(+0.47%) |
Dec 14, 2010 | 44.48 | 44.48 | 43.46 | 43.87 | 387,425 | -0.43(-0.96%) |
Dec 13, 2010 | 44.17 | 44.56 | 43.93 | 44.30 | 123,344 | +0.19(+0.42%) |
Dec 10, 2010 | 43.48 | 44.35 | 43.25 | 44.11 | 317,436 | +0.82(+1.88%) |
Dec 09, 2010 | 43.04 | 43.51 | 42.82 | 43.29 | 184,687 | +0.28(+0.65%) |
Dec 08, 2010 | 42.65 | 43.38 | 42.37 | 43.02 | 356,338 | +0.41(+0.96%) |
Dec 07, 2010 | 42.58 | 42.86 | 42.17 | 42.61 | 249,558 | +0.34(+0.81%) |
Dec 06, 2010 | 41.78 | 42.40 | 41.66 | 42.27 | 168,936 | +0.20(+0.49%) |
Dec 03, 2010 | 42.04 | 42.11 | 41.58 | 42.06 | 166,512 | -0.12(-0.29%) |
Dec 02, 2010 | 42.06 | 42.35 | 41.86 | 42.18 | 235,164 | +0.19(+0.46%) |
Dec 01, 2010 | 41.16 | 42.11 | 41.16 | 41.99 | 263,840 | +1.29(+3.17%) |
Nov 30, 2010 | 40.46 | 41.18 | 40.24 | 40.70 | 349,330 | -0.11(-0.27%) |
Nov 29, 2010 | 40.35 | 41.07 | 40.35 | 40.81 | 193,323 | +0.27(+0.66%) |
Nov 26, 2010 | 40.90 | 41.51 | 40.51 | 40.54 | 55,402 | -0.63(-1.53%) |
Nov 24, 2010 | 40.78 | 41.17 | 41.17 | 41.17 | 224,426 | +0.51(+1.25%) |
Nov 23, 2010 | 40.66 | 41.02 | 40.41 | 40.66 | 444,379 | -0.27(-0.66%) |
Nov 22, 2010 | 41.00 | 41.18 | 40.72 | 40.93 | 200,070 | -0.12(-0.29%) |
Nov 19, 2010 | 41.15 | 41.27 | 40.67 | 41.05 | 153,566 | -0.05(-0.11%) |
Nov 18, 2010 | 40.33 | 41.17 | 40.33 | 41.10 | 222,463 | +1.37(+3.45%) |
Nov 17, 2010 | 40.27 | 40.31 | 39.55 | 39.73 | 165,685 | -0.35(-0.88%) |
Nov 16, 2010 | 40.08 | 40.35 | 39.50 | 40.08 | 262,997 | -0.22(-0.55%) |
Nov 15, 2010 | 40.72 | 41.00 | 40.30 | 40.30 | 180,247 | -0.32(-0.78%) |
Nov 12, 2010 | 40.58 | 41.00 | 40.50 | 40.62 | 160,640 | -0.40(-0.97%) |
Nov 11, 2010 | 40.62 | 41.07 | 40.48 | 41.01 | 120,938 | -0.06(-0.16%) |
Nov 10, 2010 | 40.19 | 41.08 | 40.03 | 41.08 | 203,845 | +1.02(+2.55%) |
Nov 09, 2010 | 41.13 | 41.13 | 39.96 | 40.06 | 129,445 | -1.13(-2.75%) |
Nov 08, 2010 | 41.29 | 41.53 | 40.88 | 41.19 | 147,148 | -0.35(-0.85%) |
Nov 05, 2010 | 40.94 | 41.58 | 40.65 | 41.54 | 276,798 | +0.66(+1.61%) |
Nov 04, 2010 | 39.86 | 41.13 | 39.85 | 40.88 | 227,366 | +1.39(+3.52%) |
Nov 03, 2010 | 39.13 | 39.67 | 38.91 | 39.49 | 129,308 | +0.32(+0.80%) |
Nov 02, 2010 | 39.35 | 39.51 | 38.86 | 39.18 | 161,690 | +0.26(+0.67%) |
Nov 01, 2010 | 39.28 | 39.39 | 38.41 | 38.92 | 226,173 | -0.24(-0.62%) |
Oct 29, 2010 | 39.47 | 39.71 | 38.92 | 39.16 | 345,822 | -0.41(-1.03%) |
Oct 28, 2010 | 39.46 | 39.76 | 39.26 | 39.57 | 249,558 | +0.47(+1.21%) |
Oct 27, 2010 | 39.06 | 40.23 | 39.01 | 39.09 | 483,742 | +2.73(+7.49%) |
Oct 25, 2010 | 36.80 | 36.80 | 36.16 | 36.37 | 179,221 | -0.25(-0.68%) |
Oct 22, 2010 | 36.44 | 36.68 | 36.25 | 36.62 | 213,684 | +0.32(+0.87%) |
Oct 21, 2010 | 36.47 | 36.94 | 36.02 | 36.30 | 204,705 | +0.01(+0.03%) |
Oct 20, 2010 | 36.60 | 36.60 | 36.08 | 36.30 | 176,286 | -0.15(-0.41%) |
Oct 19, 2010 | 36.00 | 36.77 | 35.95 | 36.44 | 249,299 | -0.05(-0.13%) |
Oct 18, 2010 | 36.03 | 36.55 | 35.89 | 36.49 | 163,530 | +0.57(+1.57%) |
Oct 15, 2010 | 36.49 | 36.54 | 35.89 | 35.92 | 425,225 | -0.18(-0.49%) |
Oct 14, 2010 | 36.33 | 36.51 | 35.83 | 36.10 | 415,664 | -0.27(-0.74%) |
Oct 13, 2010 | 35.91 | 36.66 | 35.50 | 36.37 | 501,545 | +0.53(+1.47%) |
Oct 12, 2010 | 35.69 | 36.11 | 35.41 | 35.84 | 339,816 | +0.23(+0.65%) |
Oct 11, 2010 | 35.70 | 35.92 | 35.48 | 35.61 | 173,480 | -0.22(-0.62%) |
Oct 08, 2010 | 35.84 | 35.99 | 35.51 | 35.83 | 155,247 | +0.03(+0.08%) |
Oct 07, 2010 | 36.25 | 36.25 | 35.61 | 35.80 | 178,262 | -0.22(-0.62%) |
Oct 06, 2010 | 36.23 | 36.49 | 35.86 | 36.03 | 244,189 | -0.32(-0.87%) |
Oct 05, 2010 | 36.16 | 36.53 | 35.79 | 36.34 | 349,589 | +0.44(+1.21%) |
Oct 04, 2010 | 35.87 | 36.40 | 35.78 | 35.91 | 327,374 | -0.15(-0.41%) |