Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.17 | 41.53 | 40.72 | 40.76 | 1,771,644 | -0.93(-2.22%) |
Sep 29, 2011 | 42.06 | 42.20 | 40.99 | 41.68 | 898,709 | +0.40(+0.96%) |
Sep 28, 2011 | 42.15 | 42.41 | 41.25 | 41.29 | 629,825 | -0.75(-1.79%) |
Sep 27, 2011 | 42.36 | 42.72 | 41.80 | 42.04 | 816,793 | +0.44(+1.05%) |
Sep 26, 2011 | 40.98 | 41.67 | 40.53 | 41.60 | 1,667,816 | +0.99(+2.43%) |
Sep 23, 2011 | 40.20 | 40.81 | 40.10 | 40.62 | 1,332,326 | +0.20(+0.49%) |
Sep 22, 2011 | 40.57 | 40.84 | 39.83 | 40.42 | 2,441,367 | -1.26(-3.02%) |
Sep 21, 2011 | 42.96 | 43.05 | 41.68 | 41.68 | 1,281,383 | -1.21(-2.81%) |
Sep 20, 2011 | 43.15 | 43.44 | 42.84 | 42.89 | 669,570 | -0.04(-0.09%) |
Sep 19, 2011 | 42.59 | 43.10 | 42.35 | 42.92 | 1,195,437 | -0.38(-0.87%) |
Sep 16, 2011 | 43.26 | 43.41 | 42.89 | 43.30 | 553,958 | +0.24(+0.57%) |
Sep 15, 2011 | 42.77 | 43.06 | 42.43 | 43.06 | 1,019,184 | +0.74(+1.75%) |
Sep 14, 2011 | 42.04 | 42.79 | 41.44 | 42.32 | 861,074 | +0.58(+1.38%) |
Sep 13, 2011 | 41.55 | 41.91 | 41.29 | 41.74 | 706,364 | +0.28(+0.68%) |
Sep 12, 2011 | 40.67 | 41.46 | 40.52 | 41.46 | 751,618 | +0.26(+0.63%) |
Sep 09, 2011 | 41.81 | 41.88 | 40.96 | 41.20 | 1,059,495 | -1.05(-2.48%) |
Sep 08, 2011 | 42.39 | 42.89 | 42.19 | 42.25 | 497,550 | -0.42(-0.98%) |
Sep 07, 2011 | 42.22 | 42.67 | 42.05 | 42.66 | 491,885 | +1.09(+2.63%) |
Sep 06, 2011 | 40.78 | 41.65 | 40.73 | 41.57 | 996,532 | -0.33(-0.79%) |
Sep 02, 2011 | 42.14 | 42.28 | 41.75 | 41.90 | 775,962 | -1.04(-2.42%) |
Sep 01, 2011 | 43.40 | 43.74 | 42.90 | 42.94 | 798,368 | -0.40(-0.93%) |
Aug 31, 2011 | 43.46 | 43.81 | 43.07 | 43.34 | 897,467 | +0.14(+0.33%) |
Aug 30, 2011 | 42.93 | 43.48 | 42.67 | 43.20 | 778,026 | +0.06(+0.14%) |
Aug 29, 2011 | 42.69 | 43.17 | 42.56 | 43.14 | 442,975 | +1.07(+2.54%) |
Aug 26, 2011 | 41.28 | 42.26 | 40.78 | 42.07 | 1,060,876 | +0.51(+1.23%) |
Aug 25, 2011 | 42.33 | 42.60 | 41.38 | 41.56 | 1,165,479 | -0.55(-1.31%) |
Aug 24, 2011 | 41.47 | 42.15 | 41.39 | 42.11 | 701,276 | +0.58(+1.39%) |
Aug 23, 2011 | 40.47 | 41.58 | 40.27 | 41.54 | 1,950,962 | +1.26(+3.13%) |
Aug 22, 2011 | 41.23 | 41.23 | 40.17 | 40.28 | 1,697,753 | +0.01(+0.02%) |
Aug 19, 2011 | 40.35 | 41.38 | 40.25 | 40.27 | 2,346,174 | -0.73(-1.79%) |
Aug 18, 2011 | 41.54 | 41.62 | 40.56 | 41.00 | 1,324,933 | -1.66(-3.90%) |
Aug 17, 2011 | 42.85 | 43.13 | 42.37 | 42.66 | 456,580 | +0.09(+0.20%) |
Aug 16, 2011 | 42.52 | 42.92 | 42.13 | 42.58 | 3,076,184 | -0.31(-0.72%) |
Aug 15, 2011 | 42.48 | 42.92 | 42.36 | 42.89 | 556,798 | +0.84(+2.01%) |
Aug 12, 2011 | 42.23 | 42.41 | 41.79 | 42.04 | 1,697,952 | +0.32(+0.76%) |
Aug 11, 2011 | 40.45 | 42.26 | 40.31 | 41.73 | 2,586,772 | +1.64(+4.09%) |
Aug 10, 2011 | 41.32 | 41.44 | 39.95 | 40.09 | 2,422,605 | -1.88(-4.49%) |
Aug 09, 2011 | 42.57 | 41.97 | 39.46 | 41.97 | 2,016,729 | +1.69(+4.21%) |
Aug 08, 2011 | 41.70 | 42.31 | 40.20 | 40.28 | 2,684,299 | -2.59(-6.05%) |
Aug 05, 2011 | 43.33 | 43.45 | 41.72 | 42.87 | 2,112,223 | +0.05(+0.11%) |
Aug 04, 2011 | 44.26 | 44.34 | 42.77 | 42.82 | 2,051,274 | -2.06(-4.58%) |
Aug 03, 2011 | 44.76 | 44.89 | 44.00 | 44.88 | 2,243,878 | +0.23(+0.51%) |
Aug 02, 2011 | 45.37 | 45.55 | 44.63 | 44.65 | 440,603 | -1.04(-2.28%) |
Aug 01, 2011 | 46.40 | 46.42 | 45.23 | 45.69 | 1,199,373 | -0.09(-0.21%) |
Jul 29, 2011 | 45.72 | 46.22 | 45.53 | 45.79 | 1,189,391 | -0.37(-0.80%) |
Jul 28, 2011 | 46.27 | 46.68 | 46.08 | 46.16 | 428,353 | -0.14(-0.31%) |
Jul 27, 2011 | 46.87 | 46.89 | 46.24 | 46.30 | 1,325,604 | -0.85(-1.81%) |
Jul 26, 2011 | 47.34 | 47.39 | 47.07 | 47.15 | 332,624 | -0.18(-0.38%) |
Jul 25, 2011 | 47.06 | 47.56 | 47.06 | 47.33 | 475,720 | -0.25(-0.53%) |
Jul 22, 2011 | 47.54 | 47.61 | 47.48 | 47.58 | 330,111 | +0.03(+0.07%) |
Jul 21, 2011 | 47.09 | 47.63 | 47.04 | 47.55 | 782,747 | +0.68(+1.45%) |
Jul 20, 2011 | 47.03 | 47.05 | 46.81 | 46.87 | 424,312 | +0.04(+0.08%) |
Jul 19, 2011 | 46.38 | 46.90 | 46.36 | 46.83 | 403,116 | +0.71(+1.54%) |
Jul 18, 2011 | 46.16 | 46.26 | 45.75 | 46.12 | 355,372 | -0.28(-0.59%) |
Jul 15, 2011 | 46.45 | 46.51 | 46.12 | 46.40 | 583,966 | +0.24(+0.53%) |
Jul 14, 2011 | 46.56 | 46.74 | 46.09 | 46.16 | 524,203 | -0.23(-0.49%) |
Jul 13, 2011 | 46.47 | 46.84 | 46.28 | 46.38 | 405,994 | +0.17(+0.36%) |
Jul 12, 2011 | 46.35 | 46.68 | 46.20 | 46.22 | 418,684 | -0.22(-0.48%) |
Jul 11, 2011 | 46.66 | 46.77 | 46.31 | 46.44 | 397,897 | -0.76(-1.62%) |
Jul 08, 2011 | 47.01 | 47.21 | 46.87 | 47.20 | 483,113 | -0.31(-0.65%) |
Jul 07, 2011 | 47.37 | 47.63 | 47.31 | 47.51 | 460,338 | +0.50(+1.06%) |
Jul 06, 2011 | 46.84 | 47.07 | 46.71 | 47.01 | 415,221 | +0.09(+0.18%) |
Jul 05, 2011 | 46.89 | 47.02 | 46.80 | 46.93 | 1,213,635 | +0.00(+0.00%) |
Jul 01, 2011 | 46.33 | 47.00 | 46.23 | 46.93 | 2,760,245 | +0.64(+1.38%) |
Jun 30, 2011 | 46.01 | 46.36 | 45.93 | 46.29 | 534,521 | +0.45(+0.98%) |
Jun 29, 2011 | 45.67 | 45.90 | 45.49 | 45.84 | 520,732 | +0.40(+0.88%) |
Jun 28, 2011 | 45.08 | 45.44 | 45.03 | 45.44 | 286,575 | +0.55(+1.23%) |
Jun 27, 2011 | 44.45 | 45.09 | 44.45 | 44.89 | 281,894 | +0.41(+0.92%) |
Jun 24, 2011 | 45.01 | 45.01 | 44.41 | 44.48 | 444,907 | -0.55(-1.22%) |
Jun 23, 2011 | 44.65 | 45.04 | 44.33 | 45.03 | 875,798 | -0.14(-0.31%) |
Jun 22, 2011 | 45.32 | 45.53 | 45.12 | 45.17 | 419,927 | -0.28(-0.62%) |
Jun 21, 2011 | 45.09 | 45.53 | 45.03 | 45.45 | 219,483 | +0.55(+1.22%) |
Jun 20, 2011 | 44.88 | 44.98 | 44.82 | 44.90 | 252,642 | +0.19(+0.42%) |
Jun 17, 2011 | 44.99 | 45.03 | 44.56 | 44.71 | 852,743 | +0.10(+0.23%) |
Jun 16, 2011 | 44.46 | 44.79 | 44.27 | 44.61 | 640,215 | +0.13(+0.30%) |
Jun 15, 2011 | 44.84 | 44.98 | 44.35 | 44.48 | 710,658 | -0.75(-1.66%) |
Jun 14, 2011 | 45.16 | 45.41 | 45.12 | 45.23 | 449,839 | +0.48(+1.07%) |
Jun 13, 2011 | 44.72 | 44.92 | 44.54 | 44.75 | 626,582 | +0.13(+0.28%) |
Jun 10, 2011 | 45.02 | 45.06 | 44.51 | 44.63 | 802,173 | -0.61(-1.35%) |
Jun 09, 2011 | 45.03 | 45.43 | 44.92 | 45.24 | 571,218 | +0.34(+0.77%) |
Jun 08, 2011 | 44.90 | 45.14 | 44.82 | 44.89 | 751,112 | -0.10(-0.23%) |
Jun 07, 2011 | 45.32 | 45.41 | 44.98 | 44.99 | 369,966 | -0.14(-0.31%) |
Jun 06, 2011 | 45.43 | 45.50 | 45.07 | 45.14 | 1,457,766 | -0.44(-0.96%) |
Jun 03, 2011 | 45.36 | 45.88 | 45.36 | 45.57 | 420,051 | -0.47(-1.02%) |
May 24, 2011 | 46.19 | 46.25 | 45.96 | 46.04 | 5,066,731 | +0.01(+0.02%) |
May 23, 2011 | 45.97 | 46.17 | 45.86 | 46.04 | 550,451 | -0.51(-1.09%) |
May 20, 2011 | 46.84 | 46.87 | 46.49 | 46.55 | 283,426 | -0.37(-0.79%) |
May 19, 2011 | 47.02 | 47.06 | 46.70 | 46.91 | 552,691 | +0.07(+0.15%) |
May 18, 2011 | 46.51 | 46.88 | 46.37 | 46.84 | 466,106 | +0.36(+0.78%) |
May 17, 2011 | 46.21 | 46.51 | 46.10 | 46.48 | 760,431 | +0.03(+0.07%) |
May 16, 2011 | 46.60 | 46.90 | 46.37 | 46.45 | 547,677 | -0.31(-0.65%) |
May 13, 2011 | 47.10 | 47.13 | 46.59 | 46.76 | 579,450 | -0.37(-0.78%) |
May 12, 2011 | 46.82 | 47.20 | 46.53 | 47.13 | 714,056 | +0.20(+0.42%) |
May 11, 2011 | 47.36 | 47.36 | 46.74 | 46.93 | 702,796 | -0.50(-1.06%) |
May 10, 2011 | 47.24 | 47.51 | 47.15 | 47.43 | 397,252 | +0.34(+0.72%) |
May 09, 2011 | 46.93 | 47.22 | 46.85 | 47.10 | 424,995 | +0.15(+0.32%) |
May 06, 2011 | 47.27 | 47.43 | 46.80 | 46.95 | 1,224,739 | +0.16(+0.35%) |
May 05, 2011 | 47.07 | 47.24 | 46.56 | 46.78 | 1,992,081 | -0.53(-1.11%) |
May 04, 2011 | 47.62 | 47.62 | 47.13 | 47.31 | 1,208,740 | -0.32(-0.67%) |
May 03, 2011 | 47.64 | 47.75 | 47.39 | 47.63 | 689,213 | -0.06(-0.13%) |
May 02, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 602,015 | -0.09(-0.20%) |
Apr 29, 2011 | 47.68 | 47.82 | 47.63 | 47.78 | 546,600 | +0.15(+0.31%) |
Apr 28, 2011 | 47.43 | 47.71 | 47.42 | 47.64 | 661,827 | +0.13(+0.26%) |
Apr 27, 2011 | 47.26 | 47.59 | 47.12 | 47.51 | 1,093,109 | +0.32(+0.68%) |
Apr 26, 2011 | 46.88 | 47.26 | 46.86 | 47.19 | 534,431 | +0.42(+0.91%) |
Apr 25, 2011 | 46.80 | 46.80 | 46.63 | 46.77 | 348,139 | -0.02(-0.05%) |
Apr 21, 2011 | 46.80 | 46.81 | 46.65 | 46.79 | 527,171 | +0.19(+0.40%) |
Apr 20, 2011 | 46.60 | 46.69 | 46.50 | 46.60 | 1,826,583 | +0.59(+1.28%) |
Apr 19, 2011 | 45.85 | 46.04 | 45.72 | 46.01 | 485,808 | +0.27(+0.60%) |
Apr 18, 2011 | 45.73 | 45.82 | 45.36 | 45.74 | 774,942 | -0.51(-1.10%) |
Apr 15, 2011 | 46.24 | 46.36 | 46.08 | 46.25 | 348,544 | +0.09(+0.19%) |
Apr 14, 2011 | 45.89 | 46.24 | 45.75 | 46.16 | 558,915 | +0.00(+0.00%) |
Apr 13, 2011 | 46.38 | 46.43 | 46.01 | 46.16 | 543,970 | -0.04(-0.08%) |
Apr 12, 2011 | 46.23 | 46.36 | 46.02 | 46.20 | 471,885 | -0.38(-0.81%) |
Apr 11, 2011 | 46.70 | 46.89 | 46.46 | 46.58 | 578,894 | -0.09(-0.20%) |
Apr 08, 2011 | 47.03 | 47.03 | 46.51 | 46.67 | 435,946 | -0.14(-0.30%) |
Apr 07, 2011 | 46.86 | 46.99 | 46.57 | 46.81 | 754,155 | -0.07(-0.15%) |
Apr 06, 2011 | 46.95 | 46.97 | 46.73 | 46.88 | 1,380,929 | +0.20(+0.42%) |
Apr 05, 2011 | 46.57 | 46.89 | 46.57 | 46.69 | 907,333 | -0.05(-0.10%) |
Apr 04, 2011 | 46.77 | 46.85 | 46.62 | 46.73 | 889,055 | +0.06(+0.13%) |
Apr 01, 2011 | 46.85 | 46.90 | 46.59 | 46.67 | 1,145,859 | +0.14(+0.30%) |
Mar 31, 2011 | 46.52 | 46.70 | 46.51 | 46.53 | 612,251 | -0.10(-0.22%) |
Mar 30, 2011 | 46.64 | 46.80 | 46.54 | 46.63 | 652,931 | +0.28(+0.61%) |
Mar 29, 2011 | 46.04 | 46.37 | 45.90 | 46.35 | 1,303,671 | +0.28(+0.61%) |
Mar 28, 2011 | 46.25 | 46.39 | 46.06 | 46.07 | 323,175 | -0.05(-0.12%) |
Mar 25, 2011 | 46.12 | 46.31 | 46.04 | 46.12 | 869,981 | +0.12(+0.26%) |
Mar 24, 2011 | 45.88 | 46.08 | 45.64 | 46.00 | 483,964 | +0.37(+0.80%) |
Mar 23, 2011 | 45.36 | 45.74 | 45.17 | 45.64 | 483,723 | +0.16(+0.34%) |
Mar 22, 2011 | 45.63 | 45.67 | 45.44 | 45.48 | 574,326 | -0.15(-0.33%) |
Mar 21, 2011 | 45.63 | 45.70 | 45.53 | 45.63 | 554,041 | +0.68(+1.51%) |
Mar 18, 2011 | 45.28 | 45.32 | 44.86 | 44.95 | 727,909 | +0.18(+0.40%) |
Mar 17, 2011 | 44.83 | 44.94 | 44.50 | 44.77 | 1,390,571 | +0.44(+0.99%) |
Mar 16, 2011 | 44.97 | 44.99 | 43.87 | 44.33 | 5,220,420 | -0.78(-1.73%) |
Mar 15, 2011 | 44.98 | 45.36 | 44.87 | 45.11 | 1,467,060 | -0.55(-1.21%) |
Mar 14, 2011 | 45.59 | 45.75 | 45.28 | 45.67 | 685,925 | -0.25(-0.54%) |
Mar 11, 2011 | 45.42 | 46.08 | 45.42 | 45.92 | 1,179,299 | +0.28(+0.62%) |
Mar 10, 2011 | 46.03 | 46.03 | 45.56 | 45.64 | 6,866,737 | -0.83(-1.78%) |
Mar 09, 2011 | 46.49 | 46.63 | 46.24 | 46.46 | 859,431 | -0.05(-0.10%) |
Mar 08, 2011 | 46.20 | 46.66 | 46.04 | 46.51 | 659,901 | +0.37(+0.81%) |
Mar 07, 2011 | 46.65 | 46.67 | 45.91 | 46.13 | 624,585 | -0.30(-0.66%) |
Mar 04, 2011 | 46.78 | 46.84 | 46.16 | 46.44 | 830,494 | -0.41(-0.87%) |
Mar 03, 2011 | 46.45 | 46.89 | 46.45 | 46.85 | 395,815 | +0.78(+1.69%) |
Mar 02, 2011 | 46.13 | 46.28 | 45.90 | 46.06 | 798,390 | +0.05(+0.12%) |
Mar 01, 2011 | 46.96 | 46.96 | 46.01 | 46.01 | 1,000,024 | -0.74(-1.59%) |
Feb 28, 2011 | 46.58 | 46.80 | 46.51 | 46.75 | 1,064,577 | +0.33(+0.71%) |
Feb 25, 2011 | 46.23 | 46.49 | 46.18 | 46.42 | 669,330 | +0.41(+0.88%) |
Feb 24, 2011 | 46.03 | 46.18 | 45.62 | 46.02 | 1,899,304 | -0.11(-0.24%) |
Feb 23, 2011 | 46.32 | 46.40 | 45.88 | 46.13 | 4,226,442 | -0.21(-0.45%) |
Feb 22, 2011 | 46.65 | 46.96 | 46.18 | 46.34 | 1,222,935 | -0.84(-1.79%) |
Feb 18, 2011 | 47.17 | 47.23 | 47.05 | 47.18 | 911,904 | +0.09(+0.20%) |
Feb 17, 2011 | 46.84 | 47.16 | 46.80 | 47.09 | 1,431,432 | +0.13(+0.28%) |
Feb 16, 2011 | 46.88 | 47.02 | 46.74 | 46.95 | 1,003,956 | +0.23(+0.50%) |
Feb 15, 2011 | 46.74 | 46.78 | 46.56 | 46.72 | 555,991 | -0.11(-0.23%) |
Feb 14, 2011 | 46.67 | 46.88 | 46.65 | 46.83 | 578,108 | +0.10(+0.22%) |
Feb 11, 2011 | 46.29 | 46.78 | 46.28 | 46.73 | 1,580,586 | +0.26(+0.55%) |
Feb 10, 2011 | 46.33 | 46.51 | 46.18 | 46.47 | 958,017 | -0.11(-0.23%) |
Feb 09, 2011 | 46.55 | 46.67 | 46.33 | 46.58 | 1,101,811 | -0.09(-0.20%) |
Feb 08, 2011 | 46.50 | 46.70 | 46.35 | 46.67 | 1,033,706 | +0.23(+0.50%) |
Feb 07, 2011 | 46.28 | 46.56 | 46.24 | 46.44 | 798,988 | +0.31(+0.68%) |
Feb 04, 2011 | 46.08 | 46.14 | 45.85 | 46.13 | 1,366,952 | +0.03(+0.07%) |
Feb 03, 2011 | 45.93 | 46.15 | 45.68 | 46.10 | 1,390,826 | +0.12(+0.27%) |
Feb 02, 2011 | 45.98 | 46.08 | 45.93 | 45.97 | 1,621,210 | -0.11(-0.24%) |
Feb 01, 2011 | 45.57 | 46.16 | 45.56 | 46.08 | 4,802,516 | +0.77(+1.71%) |
Jan 31, 2011 | 45.16 | 45.32 | 44.96 | 45.31 | 1,937,797 | +0.25(+0.55%) |
Jan 28, 2011 | 45.86 | 45.92 | 44.96 | 45.06 | 2,857,138 | -0.76(-1.65%) |
Jan 27, 2011 | 45.77 | 45.88 | 45.64 | 45.81 | 1,615,744 | +0.06(+0.14%) |
Jan 26, 2011 | 45.71 | 45.87 | 45.64 | 45.75 | 1,212,486 | +0.12(+0.27%) |
Jan 25, 2011 | 45.42 | 45.65 | 45.24 | 45.63 | 1,931,055 | +0.01(+0.02%) |
Jan 24, 2011 | 45.27 | 45.62 | 45.27 | 45.62 | 1,246,769 | +0.28(+0.62%) |
Jan 21, 2011 | 45.48 | 45.56 | 45.28 | 45.34 | 686,737 | +0.17(+0.38%) |
Jan 20, 2011 | 45.08 | 45.27 | 44.84 | 45.17 | 7,372,129 | -0.01(-0.02%) |
Jan 19, 2011 | 45.53 | 45.56 | 45.05 | 45.17 | 589,512 | -0.37(-0.81%) |
Jan 18, 2011 | 45.45 | 45.59 | 45.38 | 45.54 | 546,962 | +0.05(+0.10%) |
Jan 14, 2011 | 45.09 | 45.53 | 45.09 | 45.49 | 603,371 | +0.33(+0.73%) |
Jan 13, 2011 | 45.29 | 45.29 | 45.03 | 45.17 | 2,861,563 | -0.12(-0.26%) |
Jan 12, 2011 | 45.14 | 45.32 | 45.06 | 45.28 | 505,198 | +0.42(+0.94%) |
Jan 11, 2011 | 44.94 | 44.96 | 44.69 | 44.86 | 435,459 | +0.12(+0.28%) |
Jan 10, 2011 | 44.69 | 44.78 | 44.50 | 44.74 | 1,802,104 | -0.08(-0.17%) |
Jan 07, 2011 | 44.99 | 45.02 | 44.50 | 44.82 | 537,633 | -0.10(-0.23%) |
Jan 06, 2011 | 45.07 | 45.07 | 44.79 | 44.92 | 535,297 | -0.11(-0.24%) |
Jan 05, 2011 | 44.60 | 45.07 | 44.60 | 45.03 | 517,137 | +0.27(+0.59%) |
Jan 04, 2011 | 44.75 | 44.82 | 44.52 | 44.76 | 876,555 | +0.09(+0.19%) |
Jan 03, 2011 | 44.53 | 44.85 | 44.53 | 44.67 | 605,691 | +0.44(+0.99%) |
Dec 31, 2010 | 44.14 | 44.26 | 44.07 | 44.24 | 374,844 | +0.02(+0.05%) |
Dec 30, 2010 | 44.28 | 44.32 | 44.12 | 44.21 | 547,221 | -0.09(-0.19%) |
Dec 29, 2010 | 44.29 | 44.39 | 44.29 | 44.30 | 1,913,364 | +0.02(+0.05%) |
Dec 28, 2010 | 44.25 | 44.31 | 44.18 | 44.28 | 416,911 | +0.09(+0.21%) |
Dec 27, 2010 | 44.00 | 44.22 | 44.00 | 44.18 | 425,407 | +0.00(+0.00%) |
Dec 23, 2010 | 44.18 | 44.22 | 44.07 | 44.18 | 582,856 | -0.04(-0.09%) |
Dec 22, 2010 | 44.06 | 44.22 | 44.06 | 44.22 | 1,292,788 | +0.20(+0.46%) |
Dec 21, 2010 | 43.88 | 44.07 | 43.87 | 44.02 | 578,591 | +0.25(+0.57%) |
Dec 20, 2010 | 43.83 | 43.90 | 43.59 | 43.77 | 547,392 | +0.06(+0.14%) |
Dec 17, 2010 | 43.66 | 43.74 | 43.55 | 43.71 | 1,177,745 | +0.03(+0.07%) |
Dec 16, 2010 | 43.52 | 43.71 | 43.34 | 43.68 | 820,325 | +0.21(+0.48%) |
Dec 15, 2010 | 43.51 | 43.69 | 43.38 | 43.47 | 789,169 | -0.16(-0.36%) |
Dec 14, 2010 | 43.59 | 43.80 | 43.49 | 43.62 | 410,629 | +0.09(+0.20%) |
Dec 13, 2010 | 43.65 | 43.78 | 43.54 | 43.54 | 910,561 | +0.05(+0.13%) |
Dec 10, 2010 | 43.37 | 43.52 | 43.24 | 43.48 | 1,638,146 | +0.23(+0.54%) |
Dec 09, 2010 | 43.32 | 43.32 | 43.01 | 43.25 | 652,660 | +0.19(+0.45%) |
Dec 08, 2010 | 42.91 | 43.07 | 42.72 | 43.06 | 629,285 | +0.21(+0.49%) |
Dec 07, 2010 | 43.24 | 43.24 | 42.82 | 42.85 | 2,935,759 | +0.07(+0.16%) |
Dec 06, 2010 | 42.78 | 42.89 | 42.73 | 42.78 | 723,621 | -0.05(-0.13%) |
Dec 03, 2010 | 42.54 | 42.86 | 42.54 | 42.83 | 780,602 | +0.11(+0.25%) |
Dec 02, 2010 | 42.31 | 42.77 | 42.30 | 42.72 | 2,974,447 | +0.51(+1.20%) |
Dec 01, 2010 | 41.95 | 42.30 | 41.93 | 42.22 | 711,967 | +0.87(+2.10%) |
Nov 30, 2010 | 41.21 | 41.60 | 41.16 | 41.35 | 1,190,017 | -0.26(-0.63%) |
Nov 29, 2010 | 41.37 | 41.72 | 41.13 | 41.61 | 1,191,959 | +0.00(+0.00%) |
Nov 26, 2010 | 41.59 | 41.79 | 41.55 | 41.61 | 310,986 | -0.33(-0.80%) |
Nov 24, 2010 | 41.66 | 41.95 | 41.95 | 41.95 | 688,541 | +0.57(+1.37%) |
Nov 23, 2010 | 41.53 | 41.58 | 41.24 | 41.38 | 1,769,658 | -0.60(-1.43%) |
Nov 22, 2010 | 41.90 | 42.03 | 41.50 | 41.98 | 1,175,121 | -0.13(-0.31%) |
Nov 19, 2010 | 42.01 | 42.12 | 41.77 | 42.11 | 768,735 | +0.08(+0.18%) |
Nov 18, 2010 | 41.84 | 42.13 | 41.80 | 42.03 | 686,327 | +0.65(+1.58%) |
Nov 17, 2010 | 41.44 | 41.58 | 41.31 | 41.38 | 890,998 | -0.06(-0.15%) |
Nov 16, 2010 | 41.81 | 41.85 | 41.25 | 41.44 | 1,099,384 | -0.60(-1.42%) |
Nov 15, 2010 | 42.28 | 42.38 | 42.03 | 42.04 | 778,419 | -0.06(-0.14%) |
Nov 12, 2010 | 42.33 | 42.50 | 41.92 | 42.10 | 1,553,781 | -0.51(-1.19%) |
Nov 11, 2010 | 42.45 | 42.65 | 42.33 | 42.61 | 953,277 | -0.21(-0.49%) |
Nov 10, 2010 | 42.70 | 42.86 | 42.36 | 42.82 | 1,033,110 | +0.12(+0.27%) |
Nov 09, 2010 | 43.08 | 43.09 | 42.53 | 42.70 | 1,340,035 | -0.26(-0.60%) |
Nov 08, 2010 | 42.92 | 43.02 | 42.78 | 42.96 | 411,610 | -0.06(-0.14%) |
Nov 05, 2010 | 42.91 | 43.07 | 42.84 | 43.02 | 668,392 | +0.13(+0.31%) |
Nov 04, 2010 | 42.53 | 42.90 | 42.47 | 42.89 | 503,625 | +0.82(+1.94%) |
Nov 03, 2010 | 41.94 | 42.08 | 41.55 | 42.07 | 2,284,277 | +0.26(+0.61%) |
Nov 02, 2010 | 41.85 | 41.94 | 41.76 | 41.81 | 764,436 | +0.28(+0.67%) |
Nov 01, 2010 | 41.71 | 41.96 | 41.33 | 41.53 | 925,777 | +0.02(+0.04%) |
Oct 29, 2010 | 41.53 | 41.61 | 41.40 | 41.52 | 846,295 | -0.05(-0.12%) |
Oct 28, 2010 | 41.74 | 41.76 | 41.37 | 41.57 | 3,151,933 | +0.03(+0.08%) |
Oct 27, 2010 | 41.40 | 41.57 | 41.17 | 41.53 | 798,307 | -0.11(-0.26%) |
Oct 25, 2010 | 41.81 | 42.01 | 41.61 | 41.64 | 905,039 | +0.07(+0.17%) |
Oct 22, 2010 | 41.56 | 41.63 | 41.46 | 41.57 | 533,942 | +0.05(+0.11%) |
Oct 21, 2010 | 41.59 | 41.84 | 41.20 | 41.53 | 1,479,013 | +0.10(+0.24%) |
Oct 20, 2010 | 41.13 | 41.62 | 41.09 | 41.43 | 1,299,463 | +0.41(+1.00%) |
Oct 19, 2010 | 41.15 | 41.39 | 40.78 | 41.01 | 1,468,860 | -0.61(-1.46%) |
Oct 18, 2010 | 41.28 | 41.67 | 41.24 | 41.62 | 919,453 | +0.31(+0.75%) |
Oct 15, 2010 | 41.56 | 41.56 | 41.00 | 41.31 | 1,098,221 | +0.05(+0.13%) |
Oct 14, 2010 | 41.33 | 41.39 | 40.98 | 41.25 | 898,454 | -0.14(-0.34%) |
Oct 13, 2010 | 41.35 | 41.61 | 41.25 | 41.39 | 3,611,037 | +0.28(+0.68%) |
Oct 12, 2010 | 40.80 | 41.22 | 40.65 | 41.12 | 902,712 | +0.17(+0.42%) |
Oct 11, 2010 | 41.01 | 41.06 | 40.82 | 40.94 | 692,641 | +0.02(+0.06%) |
Oct 08, 2010 | 40.92 | 41.03 | 40.64 | 40.92 | 2,410,612 | +0.21(+0.52%) |
Oct 07, 2010 | 40.98 | 40.98 | 40.51 | 40.71 | 997,040 | -0.06(-0.15%) |
Oct 06, 2010 | 40.66 | 40.85 | 40.63 | 40.77 | 1,727,185 | +0.07(+0.17%) |
Oct 05, 2010 | 40.30 | 40.79 | 40.23 | 40.70 | 750,992 | +0.78(+1.95%) |
Oct 04, 2010 | 40.10 | 40.28 | 39.76 | 39.93 | 893,856 | -0.29(-0.71%) |