Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.25 | 57.09 | 54.39 | 55.24 | 3,180,525 | -1.34(-2.37%) |
Sep 29, 2011 | 57.79 | 58.40 | 54.08 | 56.59 | 3,642,045 | +0.54(+0.96%) |
Sep 28, 2011 | 60.45 | 61.22 | 55.80 | 56.05 | 3,653,538 | -3.87(-6.47%) |
Sep 27, 2011 | 58.15 | 61.80 | 58.15 | 59.92 | 6,061,805 | +3.22(+5.68%) |
Sep 26, 2011 | 55.73 | 57.20 | 53.79 | 56.70 | 3,899,227 | +1.39(+2.51%) |
Sep 23, 2011 | 61.80 | 61.99 | 54.59 | 55.31 | 9,150,530 | -7.15(-11.45%) |
Sep 22, 2011 | 61.62 | 69.07 | 60.96 | 62.46 | 8,119,499 | -1.76(-2.74%) |
Sep 21, 2011 | 61.19 | 72.99 | 60.69 | 64.22 | 17,120,016 | +2.90(+4.73%) |
Sep 20, 2011 | 61.91 | 63.41 | 60.58 | 61.32 | 3,218,801 | -0.89(-1.43%) |
Sep 19, 2011 | 58.27 | 66.57 | 56.80 | 62.21 | 10,808,529 | +2.26(+3.77%) |
Sep 16, 2011 | 59.75 | 60.23 | 58.95 | 59.95 | 3,294,173 | +0.16(+0.27%) |
Sep 15, 2011 | 59.81 | 60.61 | 58.92 | 59.79 | 2,475,247 | +0.96(+1.64%) |
Sep 14, 2011 | 59.88 | 60.10 | 57.97 | 58.82 | 4,324,774 | -1.06(-1.77%) |
Sep 13, 2011 | 59.65 | 60.20 | 58.21 | 59.88 | 1,962,048 | +0.58(+0.97%) |
Sep 12, 2011 | 57.97 | 59.64 | 57.37 | 59.31 | 2,053,057 | +0.00(+0.00%) |
Sep 09, 2011 | 60.73 | 61.19 | 58.51 | 59.31 | 2,014,317 | -2.45(-3.96%) |
Sep 08, 2011 | 61.98 | 63.20 | 61.23 | 61.75 | 1,866,244 | -0.58(-0.92%) |
Sep 07, 2011 | 61.40 | 62.41 | 61.07 | 62.33 | 2,074,066 | +1.99(+3.30%) |
Sep 06, 2011 | 58.74 | 60.52 | 57.29 | 60.34 | 2,193,934 | +0.25(+0.42%) |
Sep 02, 2011 | 59.61 | 61.02 | 58.66 | 60.08 | 1,576,677 | -1.45(-2.36%) |
Sep 01, 2011 | 61.61 | 62.90 | 61.38 | 61.54 | 1,937,277 | +0.38(+0.62%) |
Aug 31, 2011 | 62.04 | 63.00 | 60.69 | 61.16 | 3,238,258 | -0.51(-0.83%) |
Aug 30, 2011 | 58.88 | 62.16 | 58.57 | 61.67 | 3,926,892 | +2.38(+4.01%) |
Aug 29, 2011 | 57.56 | 59.38 | 57.32 | 59.29 | 1,649,510 | +2.85(+5.05%) |
Aug 26, 2011 | 54.55 | 56.56 | 53.82 | 56.44 | 1,961,315 | +1.37(+2.49%) |
Aug 25, 2011 | 57.33 | 58.52 | 54.85 | 55.07 | 1,867,136 | -1.95(-3.43%) |
Aug 24, 2011 | 55.62 | 57.14 | 54.91 | 57.02 | 2,325,797 | +1.11(+1.99%) |
Aug 23, 2011 | 53.69 | 55.92 | 52.84 | 55.91 | 2,430,878 | +2.55(+4.78%) |
Aug 22, 2011 | 55.79 | 56.16 | 52.76 | 53.36 | 2,048,923 | -0.90(-1.65%) |
Aug 19, 2011 | 53.20 | 56.44 | 53.20 | 54.25 | 2,310,498 | -0.57(-1.03%) |
Aug 18, 2011 | 57.04 | 57.10 | 54.15 | 54.82 | 3,322,162 | -4.41(-7.45%) |
Aug 17, 2011 | 59.49 | 60.64 | 58.58 | 59.23 | 2,244,564 | +0.32(+0.55%) |
Aug 16, 2011 | 58.06 | 61.21 | 57.80 | 58.91 | 3,745,167 | -0.13(-0.22%) |
Aug 15, 2011 | 57.52 | 59.07 | 57.30 | 59.04 | 2,264,961 | +2.34(+4.13%) |
Aug 12, 2011 | 57.46 | 58.48 | 56.00 | 56.70 | 2,476,349 | +0.14(+0.25%) |
Aug 11, 2011 | 52.89 | 57.35 | 52.11 | 56.56 | 3,566,843 | +4.35(+8.34%) |
Aug 10, 2011 | 52.39 | 54.75 | 51.74 | 52.20 | 4,303,145 | -1.15(-2.16%) |
Aug 09, 2011 | 52.10 | 53.59 | 48.79 | 53.36 | 4,989,031 | +4.34(+8.86%) |
Aug 08, 2011 | 52.10 | 52.28 | 48.69 | 49.01 | 5,051,899 | -4.94(-9.15%) |
Aug 05, 2011 | 57.37 | 57.77 | 51.79 | 53.95 | 6,640,341 | -2.22(-3.95%) |
Aug 04, 2011 | 59.40 | 59.48 | 55.93 | 56.17 | 3,890,802 | -4.65(-7.64%) |
Aug 03, 2011 | 61.28 | 61.38 | 58.95 | 60.82 | 3,344,657 | -0.17(-0.28%) |
Aug 02, 2011 | 62.16 | 63.58 | 60.92 | 60.99 | 4,164,184 | -1.65(-2.64%) |
Aug 01, 2011 | 62.39 | 62.90 | 61.74 | 62.64 | 2,987,848 | +1.10(+1.80%) |
Jul 29, 2011 | 60.86 | 62.50 | 60.44 | 61.54 | 2,476,264 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.67 | 2,909,608 | +0.94(+1.56%) |
Jul 27, 2011 | 60.11 | 61.66 | 60.11 | 60.72 | 4,616,526 | -0.27(-0.45%) |
Jul 26, 2011 | 60.65 | 61.71 | 59.84 | 61.00 | 3,512,018 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.84 | 59.61 | 60.24 | 2,018,476 | -0.60(-0.99%) |
Jul 22, 2011 | 59.48 | 61.03 | 59.46 | 60.85 | 2,681,520 | +1.30(+2.19%) |
Jul 21, 2011 | 59.95 | 60.75 | 59.26 | 59.54 | 3,282,940 | +0.09(+0.16%) |
Jul 20, 2011 | 60.28 | 60.34 | 58.85 | 59.45 | 3,787,133 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.99 | 4,082,230 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.61 | 5,540,968 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,214 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,421 | -0.85(-1.61%) |
Jul 13, 2011 | 51.81 | 53.62 | 51.81 | 52.88 | 1,883,756 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.68 | 50.38 | 51.83 | 2,655,681 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,471 | -2.14(-4.04%) |
Jul 08, 2011 | 52.84 | 53.36 | 52.39 | 53.03 | 1,524,673 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.06 | 53.23 | 53.90 | 2,529,748 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,500 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,656 | +0.14(+0.27%) |
Jul 01, 2011 | 52.41 | 53.33 | 51.70 | 53.26 | 1,446,764 | +0.85(+1.62%) |
Jun 30, 2011 | 52.15 | 52.88 | 52.06 | 52.41 | 1,510,881 | +0.55(+1.06%) |
Jun 29, 2011 | 51.19 | 52.41 | 50.85 | 51.87 | 1,303,930 | +1.04(+2.04%) |
Jun 28, 2011 | 49.65 | 50.85 | 49.47 | 50.83 | 1,635,141 | +1.66(+3.38%) |
Jun 27, 2011 | 48.81 | 49.31 | 48.41 | 49.16 | 2,260,890 | -0.21(-0.42%) |
Jun 24, 2011 | 49.79 | 49.82 | 49.02 | 49.37 | 1,808,847 | -0.45(-0.91%) |
Jun 23, 2011 | 49.76 | 49.91 | 48.47 | 49.83 | 1,372,611 | -0.81(-1.60%) |
Jun 22, 2011 | 50.30 | 51.63 | 50.10 | 50.64 | 1,278,030 | +0.14(+0.28%) |
Jun 21, 2011 | 49.63 | 50.86 | 49.63 | 50.50 | 1,254,743 | +1.22(+2.47%) |
Jun 20, 2011 | 48.90 | 49.33 | 48.83 | 49.28 | 1,801,239 | +0.16(+0.33%) |
Jun 17, 2011 | 49.67 | 49.95 | 48.73 | 49.12 | 1,753,955 | -0.10(-0.21%) |
Jun 16, 2011 | 48.73 | 49.79 | 48.47 | 49.22 | 1,928,757 | +0.60(+1.24%) |
Jun 15, 2011 | 48.73 | 49.50 | 47.98 | 48.62 | 1,483,987 | -0.59(-1.21%) |
Jun 14, 2011 | 48.95 | 49.61 | 48.69 | 49.21 | 1,164,734 | +0.80(+1.66%) |
Jun 13, 2011 | 50.00 | 50.18 | 47.70 | 48.41 | 1,872,153 | -1.40(-2.80%) |
Jun 10, 2011 | 50.66 | 51.10 | 49.77 | 49.81 | 1,598,409 | -1.19(-2.33%) |
Jun 09, 2011 | 51.10 | 51.49 | 50.67 | 50.99 | 1,794,726 | +0.18(+0.35%) |
Jun 08, 2011 | 50.07 | 51.48 | 50.07 | 50.82 | 1,796,605 | +0.84(+1.68%) |
Jun 07, 2011 | 50.17 | 50.89 | 49.59 | 49.98 | 1,921,627 | +0.45(+0.91%) |
Jun 06, 2011 | 51.14 | 51.41 | 49.45 | 49.52 | 2,356,368 | -1.84(-3.58%) |
Jun 03, 2011 | 50.16 | 52.16 | 49.80 | 51.36 | 1,712,330 | +0.84(+1.66%) |
May 24, 2011 | 50.63 | 51.69 | 50.23 | 50.52 | 1,661,085 | +0.18(+0.36%) |
May 23, 2011 | 50.16 | 51.40 | 50.00 | 50.34 | 2,125,267 | -0.84(-1.64%) |
May 20, 2011 | 49.48 | 51.35 | 48.52 | 51.18 | 2,991,422 | +1.69(+3.41%) |
May 19, 2011 | 49.52 | 50.11 | 48.65 | 49.49 | 2,192,235 | +0.09(+0.19%) |
May 18, 2011 | 49.05 | 50.49 | 49.05 | 49.40 | 2,148,194 | +0.53(+1.08%) |
May 17, 2011 | 48.50 | 49.16 | 48.26 | 48.87 | 2,108,247 | +0.18(+0.37%) |
May 16, 2011 | 48.89 | 50.05 | 48.46 | 48.69 | 1,522,251 | -0.43(-0.88%) |
May 13, 2011 | 49.25 | 49.58 | 48.22 | 49.13 | 1,443,368 | -0.07(-0.13%) |
May 12, 2011 | 48.70 | 49.82 | 47.82 | 49.19 | 1,730,983 | +0.28(+0.58%) |
May 11, 2011 | 51.12 | 51.12 | 48.39 | 48.91 | 2,776,731 | -2.40(-4.67%) |
May 10, 2011 | 50.84 | 51.54 | 49.99 | 51.31 | 1,299,654 | +0.53(+1.04%) |
May 09, 2011 | 49.33 | 51.01 | 49.33 | 50.78 | 2,099,836 | +1.70(+3.46%) |
May 06, 2011 | 49.67 | 50.92 | 48.05 | 49.08 | 2,405,771 | -0.07(-0.13%) |
May 05, 2011 | 49.80 | 50.63 | 48.61 | 49.15 | 2,874,548 | -1.30(-2.58%) |
May 04, 2011 | 51.52 | 51.53 | 50.04 | 50.45 | 2,428,740 | -0.88(-1.71%) |
May 03, 2011 | 52.79 | 52.83 | 51.01 | 51.33 | 2,332,562 | -1.85(-3.48%) |
May 02, 2011 | 53.07 | 53.25 | 52.79 | 53.17 | 2,554,974 | -0.09(-0.18%) |
Apr 29, 2011 | 51.74 | 53.45 | 51.52 | 53.27 | 2,831,371 | +1.44(+2.79%) |
Apr 28, 2011 | 50.56 | 52.27 | 49.98 | 51.83 | 2,946,171 | +0.96(+1.89%) |
Apr 27, 2011 | 50.47 | 50.97 | 48.61 | 50.86 | 2,386,974 | +0.65(+1.30%) |
Apr 26, 2011 | 50.17 | 50.86 | 49.92 | 50.21 | 1,796,783 | +0.09(+0.19%) |
Apr 25, 2011 | 50.62 | 50.76 | 49.87 | 50.12 | 1,768,124 | -1.04(-2.03%) |
Apr 21, 2011 | 50.87 | 51.32 | 50.11 | 51.16 | 3,554,667 | +1.19(+2.38%) |
Apr 20, 2011 | 50.20 | 50.54 | 49.65 | 49.97 | 1,963,476 | +0.36(+0.72%) |
Apr 19, 2011 | 49.64 | 50.15 | 48.98 | 49.61 | 2,034,119 | +0.00(+0.00%) |
Apr 18, 2011 | 49.51 | 50.07 | 48.88 | 49.61 | 1,636,134 | -0.64(-1.28%) |
Apr 15, 2011 | 50.16 | 50.65 | 49.41 | 50.25 | 2,348,570 | +0.43(+0.87%) |
Apr 14, 2011 | 50.40 | 50.47 | 49.28 | 49.82 | 4,655,128 | -0.98(-1.93%) |
Apr 13, 2011 | 51.52 | 52.12 | 50.29 | 50.80 | 2,962,770 | -0.19(-0.37%) |
Apr 12, 2011 | 52.57 | 52.67 | 50.68 | 50.99 | 4,164,855 | -2.20(-4.13%) |
Apr 11, 2011 | 54.28 | 54.76 | 52.73 | 53.18 | 1,526,491 | -0.92(-1.69%) |
Apr 08, 2011 | 54.73 | 55.30 | 53.67 | 54.10 | 2,273,088 | -0.41(-0.74%) |
Apr 07, 2011 | 53.94 | 54.82 | 53.49 | 54.51 | 1,756,449 | +0.38(+0.70%) |
Apr 06, 2011 | 55.91 | 56.28 | 53.83 | 54.13 | 2,195,638 | -1.41(-2.53%) |
Apr 05, 2011 | 55.04 | 55.70 | 54.90 | 55.53 | 1,855,235 | +0.30(+0.55%) |
Apr 04, 2011 | 55.00 | 55.34 | 54.78 | 55.23 | 1,564,124 | +0.45(+0.83%) |
Apr 01, 2011 | 55.66 | 56.08 | 54.50 | 54.78 | 2,446,598 | -0.39(-0.70%) |
Mar 31, 2011 | 54.64 | 55.45 | 54.24 | 55.17 | 2,560,211 | +0.86(+1.58%) |
Mar 30, 2011 | 54.31 | 54.31 | 54.31 | 54.31 | 4,386,963 | +1.51(+2.86%) |
Mar 29, 2011 | 51.93 | 53.03 | 51.17 | 52.80 | 2,546,299 | +0.82(+1.58%) |
Mar 28, 2011 | 53.47 | 54.02 | 51.88 | 51.98 | 1,810,382 | -1.55(-2.89%) |
Mar 25, 2011 | 52.06 | 53.63 | 51.33 | 53.52 | 2,590,115 | +1.62(+3.13%) |
Mar 24, 2011 | 50.99 | 52.00 | 50.10 | 51.90 | 2,170,273 | +1.26(+2.48%) |
Mar 23, 2011 | 50.54 | 50.92 | 49.99 | 50.65 | 1,779,894 | +0.06(+0.11%) |
Mar 22, 2011 | 49.93 | 50.72 | 49.49 | 50.59 | 2,366,072 | +0.78(+1.57%) |
Mar 21, 2011 | 49.72 | 49.85 | 49.37 | 49.81 | 2,889,017 | +0.42(+0.86%) |
Mar 18, 2011 | 51.24 | 51.40 | 49.06 | 49.38 | 3,969,610 | -1.40(-2.75%) |
Mar 17, 2011 | 49.99 | 51.24 | 49.39 | 50.78 | 3,824,422 | +2.18(+4.49%) |
Mar 16, 2011 | 47.30 | 49.98 | 47.30 | 48.60 | 5,127,481 | +1.28(+2.71%) |
Mar 15, 2011 | 47.75 | 47.92 | 47.11 | 47.31 | 3,256,824 | +0.21(+0.44%) |
Mar 14, 2011 | 45.73 | 47.40 | 45.53 | 47.11 | 3,754,091 | +1.34(+2.93%) |
Mar 11, 2011 | 44.29 | 46.08 | 43.58 | 45.77 | 1,606,164 | +1.32(+2.97%) |
Mar 10, 2011 | 45.98 | 45.98 | 44.06 | 44.45 | 2,351,585 | -2.27(-4.86%) |
Mar 09, 2011 | 45.98 | 46.90 | 45.96 | 46.72 | 1,821,391 | +0.50(+1.08%) |
Mar 08, 2011 | 47.38 | 47.43 | 46.12 | 46.22 | 1,745,300 | -1.07(-2.27%) |
Mar 07, 2011 | 47.76 | 48.32 | 46.67 | 47.29 | 1,792,150 | -0.40(-0.83%) |
Mar 04, 2011 | 47.65 | 48.13 | 46.80 | 47.69 | 2,453,244 | +0.00(+0.00%) |
Mar 03, 2011 | 47.39 | 47.85 | 46.63 | 47.69 | 2,685,161 | +0.68(+1.44%) |
Mar 02, 2011 | 47.27 | 47.59 | 46.45 | 47.01 | 3,317,658 | -0.45(-0.95%) |
Mar 01, 2011 | 48.83 | 49.73 | 47.26 | 47.46 | 7,397,833 | -3.73(-7.29%) |
Feb 28, 2011 | 51.92 | 52.32 | 50.61 | 51.20 | 3,372,313 | +0.02(+0.04%) |
Feb 25, 2011 | 49.45 | 51.35 | 48.56 | 51.18 | 3,011,843 | +2.06(+4.20%) |
Feb 24, 2011 | 49.88 | 50.85 | 48.93 | 49.11 | 3,297,608 | -0.15(-0.31%) |
Feb 23, 2011 | 45.91 | 50.29 | 45.91 | 49.26 | 6,484,511 | +3.38(+7.38%) |
Feb 22, 2011 | 45.75 | 46.50 | 45.39 | 45.88 | 2,719,970 | +0.33(+0.72%) |
Feb 18, 2011 | 45.82 | 45.82 | 45.08 | 45.55 | 1,980,315 | -0.36(-0.78%) |
Feb 17, 2011 | 46.46 | 46.89 | 45.57 | 45.91 | 2,381,163 | -0.46(-1.00%) |
Feb 16, 2011 | 46.17 | 46.50 | 45.87 | 46.37 | 1,867,156 | +0.42(+0.92%) |
Feb 15, 2011 | 46.27 | 46.49 | 45.45 | 45.95 | 2,098,914 | -0.41(-0.89%) |
Feb 14, 2011 | 46.04 | 46.54 | 45.94 | 46.36 | 2,388,501 | +0.37(+0.80%) |
Feb 11, 2011 | 45.99 | 46.58 | 45.74 | 45.99 | 2,079,533 | -0.09(-0.20%) |
Feb 10, 2011 | 44.88 | 46.16 | 44.88 | 46.09 | 2,520,302 | +0.98(+2.17%) |
Feb 09, 2011 | 46.53 | 46.66 | 44.92 | 45.11 | 3,014,300 | -1.69(-3.61%) |
Feb 08, 2011 | 46.18 | 47.09 | 46.01 | 46.79 | 2,233,034 | +0.57(+1.22%) |
Feb 07, 2011 | 46.48 | 47.12 | 46.19 | 46.23 | 1,588,698 | -0.03(-0.06%) |
Feb 04, 2011 | 46.77 | 47.30 | 45.99 | 46.26 | 2,874,406 | -0.58(-1.23%) |
Feb 03, 2011 | 46.22 | 46.97 | 46.01 | 46.83 | 1,458,013 | +0.52(+1.12%) |
Feb 02, 2011 | 46.21 | 46.81 | 46.07 | 46.31 | 1,703,462 | -0.06(-0.12%) |
Feb 01, 2011 | 46.02 | 47.14 | 45.96 | 46.37 | 2,714,247 | -0.65(-1.38%) |
Jan 31, 2011 | 45.01 | 47.16 | 45.01 | 47.02 | 2,334,027 | +2.08(+4.64%) |
Jan 28, 2011 | 45.19 | 45.50 | 44.78 | 44.94 | 2,074,421 | -0.25(-0.54%) |
Jan 27, 2011 | 45.10 | 45.40 | 44.63 | 45.18 | 1,608,824 | +0.02(+0.04%) |
Jan 26, 2011 | 44.08 | 45.32 | 44.03 | 45.16 | 1,726,366 | +1.28(+2.92%) |
Jan 25, 2011 | 43.97 | 44.98 | 43.49 | 43.88 | 4,093,312 | -0.17(-0.39%) |
Jan 24, 2011 | 42.55 | 44.09 | 42.55 | 44.05 | 2,952,742 | +1.04(+2.41%) |
Jan 21, 2011 | 43.59 | 43.60 | 42.66 | 43.01 | 4,046,681 | -0.22(-0.50%) |
Jan 20, 2011 | 44.39 | 44.59 | 42.98 | 43.23 | 6,022,632 | -1.69(-3.76%) |
Jan 19, 2011 | 45.29 | 45.44 | 44.58 | 44.92 | 2,483,842 | -0.33(-0.73%) |
Jan 18, 2011 | 45.03 | 45.62 | 44.83 | 45.25 | 3,013,797 | -0.41(-0.89%) |
Jan 14, 2011 | 45.30 | 45.67 | 44.97 | 45.65 | 2,915,848 | +0.25(+0.54%) |
Jan 13, 2011 | 44.98 | 45.43 | 44.44 | 45.41 | 3,597,657 | +0.30(+0.67%) |
Jan 12, 2011 | 45.50 | 45.50 | 44.51 | 45.11 | 2,186,206 | +0.16(+0.36%) |
Jan 11, 2011 | 44.40 | 45.42 | 44.34 | 44.95 | 3,475,085 | +1.14(+2.60%) |
Jan 10, 2011 | 43.06 | 43.95 | 42.57 | 43.80 | 3,080,206 | +0.56(+1.29%) |
Jan 07, 2011 | 42.47 | 43.28 | 42.28 | 43.25 | 3,711,531 | +1.07(+2.53%) |
Jan 06, 2011 | 41.82 | 42.43 | 41.78 | 42.18 | 2,099,473 | -0.03(-0.07%) |
Jan 05, 2011 | 41.74 | 42.43 | 41.67 | 42.21 | 1,763,909 | -0.03(-0.07%) |
Jan 04, 2011 | 43.40 | 43.59 | 41.96 | 42.24 | 2,260,220 | -0.77(-1.80%) |
Jan 03, 2011 | 43.02 | 43.24 | 42.63 | 43.01 | 1,740,471 | +0.60(+1.42%) |
Dec 31, 2010 | 42.39 | 42.76 | 42.12 | 42.41 | 1,081,265 | +0.01(+0.02%) |
Dec 30, 2010 | 42.26 | 42.76 | 42.07 | 42.40 | 1,644,269 | +0.15(+0.36%) |
Dec 29, 2010 | 42.52 | 42.74 | 42.14 | 42.25 | 1,801,903 | -0.23(-0.53%) |
Dec 28, 2010 | 42.34 | 42.74 | 42.03 | 42.48 | 1,393,297 | +0.26(+0.63%) |
Dec 27, 2010 | 41.87 | 42.35 | 41.72 | 42.21 | 1,214,713 | +0.20(+0.47%) |
Dec 23, 2010 | 41.98 | 42.30 | 41.84 | 42.01 | 1,920,612 | -0.13(-0.31%) |
Dec 22, 2010 | 41.84 | 42.19 | 41.70 | 42.15 | 1,922,773 | +0.47(+1.13%) |
Dec 21, 2010 | 41.24 | 42.05 | 41.13 | 41.67 | 2,043,322 | +0.63(+1.54%) |
Dec 20, 2010 | 40.46 | 41.08 | 40.12 | 41.04 | 1,838,488 | +0.77(+1.92%) |
Dec 17, 2010 | 39.77 | 40.29 | 39.77 | 40.27 | 2,959,473 | +0.42(+1.06%) |
Dec 16, 2010 | 39.60 | 39.95 | 39.25 | 39.84 | 2,524,061 | +0.25(+0.64%) |
Dec 15, 2010 | 39.37 | 40.24 | 39.16 | 39.59 | 1,910,822 | +0.11(+0.29%) |
Dec 14, 2010 | 39.85 | 40.01 | 39.35 | 39.48 | 1,858,737 | -0.39(-0.97%) |
Dec 13, 2010 | 40.14 | 40.54 | 39.82 | 39.86 | 1,944,518 | -0.04(-0.09%) |
Dec 10, 2010 | 40.04 | 40.20 | 39.57 | 39.90 | 2,069,516 | -0.08(-0.19%) |
Dec 09, 2010 | 41.41 | 41.54 | 38.87 | 39.98 | 6,597,202 | -1.34(-3.24%) |
Dec 08, 2010 | 41.72 | 41.95 | 40.70 | 41.31 | 4,763,164 | -1.18(-2.77%) |
Dec 07, 2010 | 43.47 | 43.57 | 42.36 | 42.49 | 1,667,119 | -0.36(-0.84%) |
Dec 06, 2010 | 43.10 | 43.10 | 42.43 | 42.85 | 3,554,275 | -0.14(-0.33%) |
Dec 03, 2010 | 41.21 | 43.19 | 40.80 | 42.99 | 4,996,571 | +1.55(+3.75%) |
Dec 02, 2010 | 40.39 | 41.47 | 40.34 | 41.44 | 3,577,986 | +1.09(+2.71%) |
Dec 01, 2010 | 40.28 | 40.71 | 40.18 | 40.34 | 2,537,648 | +0.79(+2.00%) |
Nov 30, 2010 | 39.63 | 40.10 | 39.28 | 39.55 | 2,181,714 | -0.54(-1.34%) |
Nov 29, 2010 | 39.84 | 40.19 | 39.26 | 40.09 | 2,042,881 | +0.04(+0.09%) |
Nov 26, 2010 | 40.10 | 40.67 | 39.80 | 40.05 | 688,729 | -0.44(-1.09%) |
Nov 24, 2010 | 40.15 | 40.49 | 40.49 | 40.49 | 1,736,754 | +0.73(+1.82%) |
Nov 23, 2010 | 40.44 | 40.47 | 39.33 | 39.77 | 2,141,764 | -1.14(-2.79%) |
Nov 22, 2010 | 40.61 | 41.09 | 39.90 | 40.91 | 2,385,177 | +0.04(+0.09%) |
Nov 19, 2010 | 39.46 | 40.95 | 38.99 | 40.87 | 3,954,112 | +1.37(+3.46%) |
Nov 18, 2010 | 39.13 | 39.70 | 39.05 | 39.51 | 1,678,668 | +0.87(+2.24%) |
Nov 17, 2010 | 38.38 | 38.93 | 38.15 | 38.64 | 1,418,558 | +0.21(+0.54%) |
Nov 16, 2010 | 38.99 | 39.19 | 38.13 | 38.43 | 4,101,900 | -0.74(-1.90%) |
Nov 15, 2010 | 40.09 | 40.22 | 39.06 | 39.18 | 2,179,239 | -0.45(-1.14%) |
Nov 12, 2010 | 40.29 | 40.30 | 39.15 | 39.63 | 3,214,412 | -1.25(-3.06%) |
Nov 11, 2010 | 40.00 | 40.89 | 39.84 | 40.88 | 2,453,713 | +0.61(+1.52%) |
Nov 10, 2010 | 40.24 | 40.56 | 39.30 | 40.27 | 3,603,810 | +0.15(+0.38%) |
Nov 09, 2010 | 40.78 | 42.11 | 39.74 | 40.12 | 8,693,016 | +2.57(+6.85%) |
Nov 08, 2010 | 37.01 | 38.47 | 36.90 | 37.55 | 3,182,554 | +0.43(+1.17%) |
Nov 05, 2010 | 36.98 | 37.16 | 36.48 | 37.11 | 1,648,413 | +0.24(+0.64%) |
Nov 04, 2010 | 36.94 | 37.06 | 36.10 | 36.88 | 3,517,857 | +0.55(+1.50%) |
Nov 03, 2010 | 36.84 | 37.21 | 35.75 | 36.33 | 3,225,492 | -0.35(-0.95%) |
Nov 02, 2010 | 36.17 | 36.76 | 35.68 | 36.68 | 2,726,461 | +0.88(+2.45%) |
Nov 01, 2010 | 35.89 | 37.24 | 35.32 | 35.80 | 6,068,593 | +0.58(+1.66%) |
Oct 29, 2010 | 34.52 | 35.24 | 34.20 | 35.22 | 3,113,407 | +0.58(+1.69%) |
Oct 28, 2010 | 35.65 | 35.84 | 33.97 | 34.64 | 4,608,564 | +0.10(+0.30%) |
Oct 27, 2010 | 33.31 | 34.62 | 33.07 | 34.53 | 3,757,301 | +0.23(+0.66%) |
Oct 25, 2010 | 34.96 | 35.29 | 34.03 | 34.31 | 2,736,291 | -0.31(-0.90%) |
Oct 22, 2010 | 34.94 | 35.15 | 34.31 | 34.62 | 2,078,008 | -0.23(-0.65%) |
Oct 21, 2010 | 34.85 | 35.75 | 34.49 | 34.84 | 5,036,707 | +0.12(+0.35%) |
Oct 20, 2010 | 34.36 | 34.81 | 34.34 | 34.72 | 2,207,748 | +0.36(+1.04%) |
Oct 19, 2010 | 35.25 | 35.47 | 34.15 | 34.36 | 2,586,754 | -1.64(-4.55%) |
Oct 18, 2010 | 35.34 | 36.12 | 34.95 | 36.00 | 2,992,335 | +0.59(+1.68%) |
Oct 15, 2010 | 35.44 | 35.63 | 35.11 | 35.41 | 4,065,246 | +0.26(+0.75%) |
Oct 14, 2010 | 34.60 | 35.34 | 34.40 | 35.14 | 3,867,432 | +0.57(+1.63%) |
Oct 13, 2010 | 33.99 | 34.65 | 33.67 | 34.58 | 3,724,067 | +0.81(+2.40%) |
Oct 12, 2010 | 33.84 | 33.84 | 33.07 | 33.77 | 4,766,773 | -0.05(-0.14%) |
Oct 11, 2010 | 34.50 | 34.62 | 33.75 | 33.82 | 3,891,848 | -0.73(-2.13%) |
Oct 08, 2010 | 34.55 | 34.81 | 34.23 | 34.55 | 4,920,535 | -0.17(-0.49%) |
Oct 07, 2010 | 35.79 | 35.95 | 34.56 | 34.72 | 3,360,630 | -0.88(-2.46%) |
Oct 06, 2010 | 35.68 | 36.20 | 35.47 | 35.60 | 2,958,052 | +0.03(+0.08%) |
Oct 05, 2010 | 35.44 | 35.86 | 35.18 | 35.57 | 3,106,158 | +0.60(+1.72%) |
Oct 04, 2010 | 35.60 | 35.77 | 34.78 | 34.97 | 3,263,658 | -0.67(-1.88%) |