Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.75 | 37.92 | 36.83 | 37.15 | 2,782,856 | -1.15(-3.00%) |
Oct 28, 2011 | 37.65 | 38.35 | 37.35 | 38.30 | 2,246,002 | +0.42(+1.12%) |
Oct 27, 2011 | 37.58 | 38.25 | 37.22 | 37.88 | 3,730,773 | +1.87(+5.18%) |
Oct 26, 2011 | 36.91 | 37.14 | 35.37 | 36.01 | 3,545,668 | -0.65(-1.77%) |
Oct 25, 2011 | 36.50 | 37.45 | 36.43 | 36.66 | 5,275,029 | -0.02(-0.05%) |
Oct 24, 2011 | 35.41 | 36.81 | 35.21 | 36.68 | 3,739,171 | +1.58(+4.51%) |
Oct 21, 2011 | 35.08 | 35.63 | 34.78 | 35.10 | 2,545,872 | +0.43(+1.25%) |
Oct 20, 2011 | 34.60 | 34.83 | 32.84 | 34.66 | 9,228,154 | -2.18(-5.91%) |
Oct 19, 2011 | 37.47 | 37.47 | 36.66 | 36.84 | 2,725,752 | -0.76(-2.02%) |
Oct 18, 2011 | 37.31 | 37.82 | 36.46 | 37.60 | 2,745,054 | +0.68(+1.85%) |
Oct 17, 2011 | 37.72 | 37.81 | 36.76 | 36.92 | 2,094,588 | -0.94(-2.49%) |
Oct 14, 2011 | 38.25 | 38.25 | 37.07 | 37.86 | 2,468,207 | -0.12(-0.32%) |
Oct 13, 2011 | 37.22 | 38.12 | 37.21 | 37.98 | 2,360,614 | +0.41(+1.08%) |
Oct 12, 2011 | 37.07 | 38.09 | 36.99 | 37.58 | 4,992,753 | +0.96(+2.62%) |
Oct 11, 2011 | 36.54 | 36.99 | 36.15 | 36.62 | 2,980,893 | -0.04(-0.12%) |
Oct 10, 2011 | 35.71 | 36.71 | 35.44 | 36.66 | 2,391,001 | +1.38(+3.92%) |
Oct 07, 2011 | 35.40 | 35.73 | 34.82 | 35.28 | 2,804,244 | +0.06(+0.17%) |
Oct 06, 2011 | 34.83 | 35.46 | 33.94 | 35.22 | 4,254,135 | +0.67(+1.95%) |
Oct 05, 2011 | 33.46 | 34.68 | 32.62 | 34.54 | 3,192,234 | +1.28(+3.85%) |
Oct 04, 2011 | 31.16 | 33.30 | 31.16 | 33.26 | 4,528,323 | +1.58(+4.99%) |
Oct 03, 2011 | 32.62 | 33.13 | 31.56 | 31.68 | 3,542,241 | -1.14(-3.48%) |
Sep 30, 2011 | 32.74 | 33.51 | 32.43 | 32.82 | 3,215,017 | -0.29(-0.89%) |
Sep 29, 2011 | 33.31 | 33.85 | 32.36 | 33.12 | 2,466,878 | +0.40(+1.22%) |
Sep 28, 2011 | 34.02 | 34.14 | 32.67 | 32.72 | 2,808,714 | -1.06(-3.15%) |
Sep 27, 2011 | 33.44 | 34.67 | 33.14 | 33.78 | 2,936,333 | +0.72(+2.17%) |
Sep 26, 2011 | 32.49 | 33.10 | 31.45 | 33.06 | 4,622,883 | +1.18(+3.69%) |
Sep 23, 2011 | 31.67 | 32.33 | 31.32 | 31.89 | 3,611,355 | +0.01(+0.03%) |
Sep 22, 2011 | 32.02 | 32.42 | 31.27 | 31.88 | 4,519,269 | -1.07(-3.25%) |
Sep 21, 2011 | 33.50 | 33.88 | 32.94 | 32.95 | 3,152,468 | -0.72(-2.13%) |
Sep 20, 2011 | 33.27 | 33.77 | 32.93 | 33.67 | 3,458,896 | +0.39(+1.17%) |
Sep 19, 2011 | 33.38 | 33.70 | 32.45 | 33.28 | 5,587,377 | -1.07(-3.12%) |
Sep 16, 2011 | 34.19 | 34.68 | 34.10 | 34.35 | 2,816,787 | +0.16(+0.46%) |
Sep 15, 2011 | 34.72 | 35.23 | 33.95 | 34.20 | 4,083,209 | -0.22(-0.65%) |
Sep 14, 2011 | 33.24 | 34.90 | 33.15 | 34.42 | 5,612,343 | +1.33(+4.02%) |
Sep 13, 2011 | 32.31 | 33.18 | 32.08 | 33.09 | 3,381,752 | +0.95(+2.96%) |
Sep 12, 2011 | 31.59 | 32.30 | 31.44 | 32.14 | 4,388,077 | +0.01(+0.03%) |
Sep 09, 2011 | 31.69 | 32.75 | 31.56 | 32.13 | 4,623,153 | +0.33(+1.03%) |
Sep 08, 2011 | 32.00 | 32.60 | 31.48 | 31.80 | 3,378,863 | -0.37(-1.15%) |
Sep 07, 2011 | 31.27 | 32.46 | 31.15 | 32.17 | 2,930,286 | +1.45(+4.73%) |
Sep 06, 2011 | 30.28 | 30.78 | 30.18 | 30.72 | 2,945,563 | -0.58(-1.85%) |
Sep 02, 2011 | 31.36 | 31.80 | 31.08 | 31.30 | 2,379,966 | -0.31(-0.98%) |
Sep 01, 2011 | 32.39 | 32.42 | 31.54 | 31.61 | 2,607,082 | -0.50(-1.56%) |
Aug 31, 2011 | 32.89 | 33.10 | 31.90 | 32.11 | 3,635,018 | -0.50(-1.54%) |
Aug 30, 2011 | 33.25 | 33.38 | 32.45 | 32.62 | 2,879,782 | -0.86(-2.58%) |
Aug 29, 2011 | 32.70 | 33.67 | 32.59 | 33.48 | 2,091,394 | +1.24(+3.86%) |
Aug 26, 2011 | 31.14 | 32.46 | 30.87 | 32.23 | 1,818,589 | +0.80(+2.53%) |
Aug 25, 2011 | 32.07 | 32.57 | 31.20 | 31.44 | 2,587,874 | -0.99(-3.04%) |
Aug 24, 2011 | 32.21 | 32.49 | 31.67 | 32.42 | 2,183,904 | +0.10(+0.32%) |
Aug 23, 2011 | 31.14 | 32.47 | 31.09 | 32.32 | 3,115,784 | +1.33(+4.29%) |
Aug 22, 2011 | 31.83 | 31.96 | 30.88 | 30.99 | 2,250,023 | -0.11(-0.36%) |
Aug 19, 2011 | 30.93 | 31.86 | 30.90 | 31.10 | 2,558,265 | -0.13(-0.41%) |
Aug 18, 2011 | 32.33 | 32.40 | 31.06 | 31.23 | 2,904,564 | -1.90(-5.74%) |
Aug 17, 2011 | 33.56 | 34.04 | 32.92 | 33.13 | 2,375,011 | -0.35(-1.03%) |
Aug 16, 2011 | 34.12 | 34.40 | 33.30 | 33.48 | 2,899,670 | -0.94(-2.74%) |
Aug 15, 2011 | 33.67 | 34.42 | 33.57 | 34.42 | 2,327,401 | +0.95(+2.84%) |
Aug 12, 2011 | 33.50 | 33.95 | 32.87 | 33.47 | 3,909,862 | +0.09(+0.26%) |
Aug 11, 2011 | 31.76 | 33.72 | 31.76 | 33.38 | 4,390,513 | +1.85(+5.86%) |
Aug 10, 2011 | 31.27 | 32.68 | 30.94 | 31.53 | 4,218,701 | -0.46(-1.43%) |
Aug 09, 2011 | 31.34 | 32.05 | 30.27 | 31.99 | 6,052,596 | +1.42(+4.64%) |
Aug 08, 2011 | 30.92 | 31.94 | 30.46 | 30.58 | 4,576,820 | -1.57(-4.89%) |
Aug 05, 2011 | 32.93 | 33.80 | 31.26 | 32.15 | 5,291,016 | -0.32(-0.98%) |
Aug 04, 2011 | 33.99 | 34.24 | 32.43 | 32.47 | 5,095,682 | -2.01(-5.82%) |
Aug 03, 2011 | 34.33 | 34.73 | 33.70 | 34.47 | 2,425,593 | +0.26(+0.76%) |
Aug 02, 2011 | 34.87 | 35.10 | 34.13 | 34.21 | 3,765,340 | -1.00(-2.85%) |
Aug 01, 2011 | 35.91 | 36.10 | 34.88 | 35.22 | 3,998,638 | -0.11(-0.32%) |
Jul 29, 2011 | 36.34 | 36.56 | 35.26 | 35.33 | 5,243,144 | -1.51(-4.11%) |
Jul 28, 2011 | 35.21 | 37.12 | 35.16 | 36.84 | 5,133,337 | +0.35(+0.97%) |
Jul 27, 2011 | 37.46 | 37.50 | 36.27 | 36.49 | 3,156,238 | -1.39(-3.67%) |
Jul 26, 2011 | 37.90 | 38.53 | 37.77 | 37.88 | 1,794,843 | -0.16(-0.43%) |
Jul 25, 2011 | 37.88 | 38.31 | 37.58 | 38.04 | 1,935,831 | -0.21(-0.54%) |
Jul 22, 2011 | 38.02 | 38.41 | 37.13 | 38.25 | 1,982,607 | +0.97(+2.60%) |
Jul 21, 2011 | 36.64 | 37.65 | 36.09 | 37.28 | 2,683,386 | +0.87(+2.40%) |
Jul 20, 2011 | 36.56 | 36.88 | 36.38 | 36.41 | 1,781,592 | -0.21(-0.57%) |
Jul 19, 2011 | 36.06 | 36.77 | 36.05 | 36.62 | 1,709,339 | +0.83(+2.32%) |
Jul 18, 2011 | 36.20 | 36.37 | 35.24 | 35.79 | 2,804,072 | -0.56(-1.55%) |
Jul 15, 2011 | 36.26 | 36.43 | 35.73 | 36.35 | 1,949,802 | +0.18(+0.50%) |
Jul 14, 2011 | 36.92 | 37.25 | 35.90 | 36.17 | 3,504,281 | -0.72(-1.94%) |
Jul 13, 2011 | 36.79 | 37.54 | 36.50 | 36.88 | 3,122,934 | +0.06(+0.16%) |
Jul 12, 2011 | 38.20 | 38.37 | 36.21 | 36.82 | 6,801,612 | -1.94(-5.02%) |
Jul 11, 2011 | 38.75 | 39.99 | 38.38 | 38.77 | 5,117,541 | +0.60(+1.56%) |
Jul 08, 2011 | 38.32 | 38.40 | 37.81 | 38.17 | 2,362,117 | -0.49(-1.27%) |
Jul 07, 2011 | 37.71 | 38.99 | 37.68 | 38.66 | 3,355,797 | +1.30(+3.49%) |
Jul 06, 2011 | 38.27 | 38.29 | 37.20 | 37.36 | 3,616,755 | -1.12(-2.92%) |
Jul 05, 2011 | 39.14 | 39.25 | 38.22 | 38.48 | 1,946,015 | -0.64(-1.63%) |
Jul 01, 2011 | 38.30 | 39.45 | 37.94 | 39.12 | 1,778,994 | +0.86(+2.24%) |
Jun 30, 2011 | 37.45 | 38.51 | 37.45 | 38.27 | 2,005,192 | +0.87(+2.33%) |
Jun 29, 2011 | 37.59 | 38.01 | 37.24 | 37.39 | 1,986,398 | -0.13(-0.35%) |
Jun 28, 2011 | 37.52 | 37.60 | 37.24 | 37.52 | 1,352,191 | +0.08(+0.21%) |
Jun 27, 2011 | 37.22 | 37.83 | 36.70 | 37.45 | 1,655,054 | +0.10(+0.25%) |
Jun 24, 2011 | 37.40 | 37.81 | 36.64 | 37.35 | 3,255,506 | -0.10(-0.28%) |
Jun 23, 2011 | 36.62 | 37.54 | 36.31 | 37.45 | 2,010,968 | +0.36(+0.98%) |
Jun 22, 2011 | 36.79 | 37.57 | 36.63 | 37.09 | 2,940,001 | +0.34(+0.92%) |
Jun 21, 2011 | 36.55 | 36.99 | 36.10 | 36.75 | 3,435,026 | +0.42(+1.17%) |
Jun 20, 2011 | 36.49 | 36.62 | 36.23 | 36.33 | 2,210,015 | -0.34(-0.92%) |
Jun 17, 2011 | 37.80 | 37.93 | 36.30 | 36.67 | 3,888,841 | -0.80(-2.14%) |
Jun 16, 2011 | 38.02 | 38.02 | 37.16 | 37.47 | 3,118,405 | -0.60(-1.59%) |
Jun 15, 2011 | 38.37 | 38.67 | 37.77 | 38.08 | 1,990,395 | -0.75(-1.94%) |
Jun 14, 2011 | 38.60 | 39.04 | 38.43 | 38.83 | 2,010,696 | +0.62(+1.63%) |
Jun 13, 2011 | 38.56 | 38.85 | 38.15 | 38.21 | 1,232,005 | -0.23(-0.61%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.74 | 38.44 | 2,932,646 | -0.52(-1.33%) |
Jun 09, 2011 | 39.22 | 39.55 | 38.76 | 38.96 | 2,252,503 | -0.17(-0.44%) |
Jun 08, 2011 | 39.63 | 39.73 | 38.95 | 39.13 | 3,988,581 | -0.63(-1.59%) |
Jun 07, 2011 | 39.34 | 40.14 | 39.26 | 39.76 | 1,893,336 | +0.55(+1.41%) |
Jun 06, 2011 | 39.72 | 39.84 | 39.09 | 39.21 | 1,538,872 | -0.39(-0.98%) |
Jun 03, 2011 | 39.85 | 40.41 | 39.54 | 39.60 | 1,864,288 | +0.24(+0.61%) |
May 24, 2011 | 40.04 | 40.22 | 39.21 | 39.36 | 1,956,464 | -0.63(-1.58%) |
May 23, 2011 | 40.12 | 40.22 | 39.70 | 39.99 | 2,413,473 | -0.80(-1.95%) |
May 20, 2011 | 40.26 | 40.95 | 39.81 | 40.78 | 2,253,987 | +0.50(+1.24%) |
May 19, 2011 | 41.24 | 41.40 | 39.68 | 40.28 | 3,874,985 | -0.49(-1.21%) |
May 18, 2011 | 40.38 | 41.05 | 40.25 | 40.77 | 1,813,238 | +0.36(+0.90%) |
May 17, 2011 | 40.56 | 40.65 | 39.92 | 40.41 | 2,784,130 | -0.33(-0.81%) |
May 16, 2011 | 40.85 | 41.46 | 40.63 | 40.74 | 2,712,800 | -0.28(-0.67%) |
May 13, 2011 | 41.08 | 41.37 | 40.61 | 41.02 | 2,337,004 | -0.01(-0.02%) |
May 12, 2011 | 40.63 | 41.37 | 40.43 | 41.02 | 4,261,667 | +0.15(+0.36%) |
May 11, 2011 | 41.37 | 41.84 | 40.71 | 40.88 | 3,967,310 | -0.85(-2.03%) |
May 10, 2011 | 42.03 | 42.34 | 41.38 | 41.72 | 4,154,326 | -0.06(-0.14%) |
May 09, 2011 | 41.96 | 42.34 | 41.43 | 41.78 | 3,888,050 | -0.24(-0.58%) |
May 06, 2011 | 42.40 | 43.11 | 41.62 | 42.03 | 8,714,588 | +0.92(+2.25%) |
May 05, 2011 | 40.40 | 42.61 | 40.29 | 41.10 | 5,228,745 | +0.16(+0.40%) |
May 04, 2011 | 41.81 | 42.70 | 40.17 | 40.94 | 4,697,871 | +0.36(+0.89%) |
May 03, 2011 | 41.55 | 41.81 | 40.14 | 40.57 | 4,641,902 | -0.99(-2.37%) |
May 02, 2011 | 41.65 | 42.02 | 41.50 | 41.56 | 1,659,927 | -0.19(-0.46%) |
Apr 29, 2011 | 41.96 | 42.27 | 41.65 | 41.75 | 3,072,030 | -0.30(-0.72%) |
Apr 28, 2011 | 42.38 | 42.65 | 41.41 | 42.05 | 3,466,376 | -0.49(-1.16%) |
Apr 27, 2011 | 42.67 | 43.12 | 42.05 | 42.54 | 2,514,052 | -0.17(-0.40%) |
Apr 26, 2011 | 42.65 | 42.77 | 41.88 | 42.72 | 4,070,503 | +0.09(+0.22%) |
Apr 25, 2011 | 43.12 | 43.20 | 42.23 | 42.62 | 1,945,658 | +0.29(+0.69%) |
Apr 21, 2011 | 43.46 | 43.81 | 42.03 | 42.33 | 6,902,643 | -2.64(-5.88%) |
Apr 20, 2011 | 44.11 | 45.14 | 44.07 | 44.97 | 2,771,680 | +1.91(+4.44%) |
Apr 19, 2011 | 43.22 | 43.54 | 42.79 | 43.06 | 2,715,123 | -0.09(-0.20%) |
Apr 18, 2011 | 44.25 | 44.41 | 42.90 | 43.15 | 2,585,840 | -1.70(-3.80%) |
Apr 15, 2011 | 43.96 | 45.15 | 43.66 | 44.85 | 1,969,427 | +0.79(+1.78%) |
Apr 14, 2011 | 43.86 | 44.12 | 42.94 | 44.07 | 2,837,476 | -0.21(-0.47%) |
Apr 13, 2011 | 45.01 | 45.17 | 43.44 | 44.27 | 4,998,057 | -0.61(-1.37%) |
Apr 12, 2011 | 45.36 | 45.47 | 44.73 | 44.89 | 1,630,602 | -0.85(-1.85%) |
Apr 11, 2011 | 45.45 | 46.07 | 44.90 | 45.73 | 2,044,970 | +0.43(+0.95%) |
Apr 08, 2011 | 46.52 | 46.73 | 44.94 | 45.30 | 3,072,231 | -0.95(-2.06%) |
Apr 07, 2011 | 47.27 | 47.52 | 44.61 | 46.25 | 5,164,826 | -2.42(-4.97%) |
Apr 06, 2011 | 48.07 | 48.74 | 47.76 | 48.67 | 1,258,287 | +1.11(+2.34%) |
Apr 05, 2011 | 47.70 | 48.15 | 47.25 | 47.56 | 1,235,207 | +0.11(+0.24%) |
Apr 04, 2011 | 49.08 | 49.08 | 47.17 | 47.44 | 1,508,625 | -1.22(-2.50%) |
Apr 01, 2011 | 49.39 | 49.61 | 48.25 | 48.66 | 1,319,906 | -0.30(-0.62%) |
Mar 31, 2011 | 49.23 | 49.44 | 48.51 | 48.97 | 1,068,167 | -0.25(-0.51%) |
Mar 30, 2011 | 49.22 | 49.43 | 48.48 | 49.22 | 1,513,553 | +0.99(+2.06%) |
Mar 29, 2011 | 47.38 | 48.61 | 47.24 | 48.22 | 1,533,695 | +0.80(+1.69%) |
Mar 28, 2011 | 47.19 | 48.13 | 47.19 | 47.42 | 1,131,473 | +0.22(+0.46%) |
Mar 25, 2011 | 47.42 | 47.69 | 46.93 | 47.20 | 1,318,899 | +0.06(+0.13%) |
Mar 24, 2011 | 46.33 | 47.19 | 45.85 | 47.14 | 1,887,482 | +1.22(+2.65%) |
Mar 23, 2011 | 44.20 | 46.11 | 44.07 | 45.92 | 2,451,952 | +1.78(+4.03%) |
Mar 22, 2011 | 45.01 | 45.01 | 44.03 | 44.14 | 2,307,236 | -0.88(-1.96%) |
Mar 21, 2011 | 45.55 | 45.72 | 44.51 | 45.02 | 1,440,537 | +1.11(+2.54%) |
Mar 18, 2011 | 44.89 | 45.06 | 43.48 | 43.91 | 2,116,496 | -0.50(-1.13%) |
Mar 17, 2011 | 44.97 | 45.85 | 44.39 | 44.41 | 1,915,863 | +0.29(+0.65%) |
Mar 16, 2011 | 44.83 | 45.52 | 43.64 | 44.13 | 2,452,943 | -0.95(-2.11%) |
Mar 15, 2011 | 43.73 | 45.47 | 42.86 | 45.08 | 2,481,549 | +0.15(+0.33%) |
Mar 14, 2011 | 44.85 | 45.94 | 44.48 | 44.93 | 1,979,390 | -0.15(-0.33%) |
Mar 11, 2011 | 44.39 | 45.23 | 43.93 | 45.08 | 2,822,303 | +0.30(+0.68%) |
Mar 10, 2011 | 45.85 | 46.12 | 44.33 | 44.77 | 3,683,501 | -1.79(-3.84%) |
Mar 09, 2011 | 49.79 | 49.79 | 46.45 | 46.56 | 3,436,057 | -3.42(-6.85%) |
Mar 08, 2011 | 48.91 | 50.65 | 48.63 | 49.99 | 2,234,116 | +0.97(+1.97%) |
Mar 07, 2011 | 50.42 | 50.63 | 48.28 | 49.02 | 2,040,034 | -1.34(-2.66%) |
Mar 04, 2011 | 50.23 | 50.57 | 49.70 | 50.36 | 2,463,182 | -0.10(-0.21%) |
Mar 03, 2011 | 49.69 | 51.07 | 49.61 | 50.46 | 3,483,503 | +1.44(+2.94%) |
Mar 02, 2011 | 47.45 | 50.05 | 47.32 | 49.02 | 3,825,228 | +1.72(+3.64%) |
Mar 01, 2011 | 47.80 | 48.34 | 47.28 | 47.30 | 3,010,758 | -0.15(-0.31%) |
Feb 28, 2011 | 47.92 | 48.40 | 46.85 | 47.44 | 1,440,049 | -0.39(-0.81%) |
Feb 25, 2011 | 46.37 | 47.84 | 46.37 | 47.83 | 1,805,035 | +1.81(+3.94%) |
Feb 24, 2011 | 45.02 | 46.25 | 44.58 | 46.02 | 2,046,550 | +0.93(+2.07%) |
Feb 23, 2011 | 46.73 | 46.74 | 44.81 | 45.09 | 2,035,598 | -1.68(-3.59%) |
Feb 22, 2011 | 47.86 | 47.95 | 46.64 | 46.76 | 2,161,454 | -1.72(-3.55%) |
Feb 18, 2011 | 47.57 | 48.72 | 47.15 | 48.48 | 2,628,369 | +0.98(+2.06%) |
Feb 17, 2011 | 46.27 | 47.75 | 46.17 | 47.51 | 1,392,185 | +1.11(+2.40%) |
Feb 16, 2011 | 46.57 | 46.76 | 46.13 | 46.39 | 998,737 | -0.01(-0.02%) |
Feb 15, 2011 | 46.76 | 46.99 | 46.07 | 46.40 | 1,300,790 | -0.60(-1.29%) |
Feb 14, 2011 | 46.53 | 47.49 | 46.44 | 47.00 | 1,667,784 | +0.37(+0.80%) |
Feb 11, 2011 | 46.52 | 47.00 | 46.17 | 46.63 | 1,062,055 | -0.02(-0.04%) |
Feb 10, 2011 | 46.33 | 46.82 | 45.84 | 46.65 | 1,301,916 | +0.01(+0.02%) |
Feb 09, 2011 | 45.89 | 46.76 | 45.53 | 46.64 | 2,467,283 | +0.66(+1.43%) |
Feb 08, 2011 | 45.95 | 46.23 | 45.68 | 45.98 | 1,302,602 | -0.04(-0.09%) |
Feb 07, 2011 | 45.45 | 46.70 | 45.15 | 46.03 | 1,922,585 | +0.57(+1.25%) |
Feb 04, 2011 | 44.62 | 45.52 | 44.39 | 45.46 | 1,178,545 | +0.88(+1.98%) |
Feb 03, 2011 | 44.41 | 44.82 | 43.85 | 44.58 | 1,286,362 | -0.06(-0.13%) |
Feb 02, 2011 | 44.95 | 45.37 | 44.57 | 44.63 | 1,253,263 | -0.50(-1.12%) |
Feb 01, 2011 | 43.60 | 45.63 | 43.49 | 45.14 | 2,473,198 | +2.02(+4.69%) |
Jan 31, 2011 | 43.03 | 43.68 | 42.54 | 43.12 | 2,083,749 | +0.22(+0.52%) |
Jan 28, 2011 | 45.14 | 45.14 | 42.29 | 42.89 | 3,433,831 | -1.87(-4.17%) |
Jan 27, 2011 | 45.83 | 45.85 | 43.98 | 44.76 | 5,223,526 | -1.95(-4.18%) |
Jan 26, 2011 | 45.80 | 46.92 | 45.21 | 46.71 | 3,332,361 | +1.16(+2.56%) |
Jan 25, 2011 | 44.83 | 45.93 | 44.83 | 45.55 | 3,292,998 | +0.41(+0.90%) |
Jan 24, 2011 | 43.32 | 45.15 | 43.21 | 45.14 | 2,103,453 | +1.94(+4.50%) |
Jan 21, 2011 | 43.67 | 43.96 | 43.06 | 43.19 | 1,705,819 | -0.20(-0.46%) |
Jan 20, 2011 | 43.61 | 43.77 | 42.92 | 43.39 | 2,098,440 | -0.38(-0.87%) |
Jan 19, 2011 | 45.01 | 45.06 | 43.67 | 43.77 | 2,843,126 | -1.55(-3.41%) |
Jan 18, 2011 | 45.43 | 45.57 | 44.78 | 45.32 | 3,279,149 | -0.22(-0.47%) |
Jan 14, 2011 | 43.78 | 45.65 | 43.23 | 45.53 | 4,390,475 | +1.98(+4.54%) |
Jan 13, 2011 | 43.35 | 43.91 | 43.28 | 43.56 | 2,055,443 | +0.16(+0.36%) |
Jan 12, 2011 | 42.92 | 43.47 | 42.80 | 43.40 | 2,175,147 | +0.64(+1.50%) |
Jan 11, 2011 | 42.07 | 42.83 | 42.07 | 42.76 | 3,261,006 | +0.64(+1.52%) |
Jan 10, 2011 | 40.80 | 42.31 | 40.80 | 42.12 | 3,497,661 | +1.33(+3.26%) |
Jan 07, 2011 | 40.74 | 41.40 | 39.99 | 40.79 | 3,434,085 | -0.08(-0.19%) |
Jan 06, 2011 | 41.38 | 41.40 | 40.57 | 40.87 | 4,334,790 | +0.03(+0.06%) |
Jan 05, 2011 | 42.42 | 42.44 | 40.56 | 40.84 | 6,398,206 | -1.86(-4.35%) |
Jan 04, 2011 | 43.35 | 43.50 | 42.43 | 42.70 | 3,346,066 | -0.45(-1.04%) |
Jan 03, 2011 | 44.67 | 44.71 | 43.03 | 43.15 | 4,350,430 | -1.60(-3.57%) |
Dec 31, 2010 | 45.13 | 45.34 | 44.61 | 44.75 | 974,168 | -0.54(-1.18%) |
Dec 30, 2010 | 45.08 | 45.41 | 45.01 | 45.28 | 660,338 | +0.11(+0.25%) |
Dec 29, 2010 | 45.35 | 45.45 | 44.99 | 45.17 | 697,596 | -0.09(-0.21%) |
Dec 28, 2010 | 45.48 | 45.58 | 44.82 | 45.27 | 942,474 | -0.20(-0.44%) |
Dec 27, 2010 | 44.80 | 45.47 | 44.35 | 45.47 | 1,004,110 | +0.43(+0.96%) |
Dec 23, 2010 | 45.43 | 45.46 | 44.92 | 45.03 | 941,635 | -0.52(-1.14%) |
Dec 22, 2010 | 45.40 | 45.60 | 44.96 | 45.55 | 1,289,354 | +0.13(+0.29%) |
Dec 21, 2010 | 45.25 | 45.63 | 44.97 | 45.42 | 1,531,867 | +0.40(+0.88%) |
Dec 20, 2010 | 45.11 | 45.18 | 44.51 | 45.02 | 3,171,927 | +0.22(+0.48%) |
Dec 17, 2010 | 44.25 | 45.30 | 44.25 | 44.81 | 4,336,108 | +0.53(+1.19%) |
Dec 16, 2010 | 43.91 | 44.67 | 43.91 | 44.28 | 2,422,216 | +0.36(+0.82%) |
Dec 15, 2010 | 45.03 | 45.25 | 43.56 | 43.92 | 4,104,009 | -1.30(-2.88%) |
Dec 14, 2010 | 45.33 | 45.73 | 45.09 | 45.22 | 2,067,267 | +0.17(+0.38%) |
Dec 13, 2010 | 44.82 | 45.43 | 44.52 | 45.05 | 3,181,233 | +0.45(+1.01%) |
Dec 10, 2010 | 44.30 | 44.61 | 43.94 | 44.60 | 2,218,616 | +0.29(+0.66%) |
Dec 09, 2010 | 43.97 | 44.42 | 43.55 | 44.31 | 2,744,584 | +0.92(+2.11%) |
Dec 08, 2010 | 42.94 | 43.52 | 42.61 | 43.39 | 1,964,505 | +0.42(+0.99%) |
Dec 07, 2010 | 43.15 | 43.21 | 42.73 | 42.97 | 2,235,138 | +0.20(+0.46%) |
Dec 06, 2010 | 42.37 | 42.82 | 42.21 | 42.77 | 2,079,658 | +0.23(+0.55%) |
Dec 03, 2010 | 41.86 | 42.73 | 41.69 | 42.54 | 1,361,513 | +0.58(+1.38%) |
Dec 02, 2010 | 41.16 | 42.07 | 41.04 | 41.96 | 1,841,005 | +0.73(+1.78%) |
Dec 01, 2010 | 40.04 | 41.77 | 39.87 | 41.22 | 2,794,620 | +1.99(+5.07%) |
Nov 30, 2010 | 39.34 | 39.53 | 38.89 | 39.23 | 2,366,029 | -0.65(-1.63%) |
Nov 29, 2010 | 39.98 | 40.30 | 39.36 | 39.88 | 2,429,537 | -0.40(-0.99%) |
Nov 26, 2010 | 40.52 | 40.74 | 40.28 | 40.28 | 451,653 | -0.51(-1.25%) |
Nov 24, 2010 | 40.10 | 40.79 | 40.79 | 40.79 | 1,287,725 | +1.03(+2.59%) |
Nov 23, 2010 | 40.02 | 40.10 | 39.30 | 39.76 | 1,534,301 | -0.74(-1.83%) |
Nov 22, 2010 | 39.98 | 40.65 | 39.80 | 40.51 | 1,328,846 | +0.31(+0.77%) |
Nov 19, 2010 | 39.68 | 40.32 | 39.62 | 40.19 | 2,748,469 | +0.41(+1.04%) |
Nov 18, 2010 | 39.10 | 39.93 | 39.00 | 39.78 | 3,092,659 | +1.12(+2.91%) |
Nov 17, 2010 | 38.27 | 38.93 | 38.21 | 38.66 | 2,498,632 | +0.42(+1.11%) |
Nov 16, 2010 | 38.48 | 39.13 | 38.02 | 38.23 | 2,301,988 | -0.54(-1.40%) |
Nov 15, 2010 | 39.19 | 39.56 | 38.74 | 38.78 | 1,254,666 | -0.38(-0.97%) |
Nov 12, 2010 | 39.10 | 39.92 | 38.55 | 39.16 | 2,097,828 | -0.05(-0.13%) |
Nov 11, 2010 | 38.83 | 39.48 | 38.46 | 39.21 | 3,238,577 | -0.72(-1.80%) |
Nov 10, 2010 | 39.70 | 40.12 | 38.82 | 39.93 | 4,467,933 | -0.67(-1.66%) |
Nov 09, 2010 | 41.39 | 41.39 | 40.41 | 40.60 | 4,031,157 | -1.20(-2.87%) |
Nov 08, 2010 | 40.86 | 42.16 | 40.55 | 41.80 | 1,850,648 | +0.64(+1.55%) |
Nov 05, 2010 | 41.50 | 41.65 | 40.96 | 41.16 | 1,862,845 | -0.44(-1.06%) |
Nov 04, 2010 | 40.63 | 41.61 | 39.75 | 41.60 | 3,576,362 | +1.24(+3.06%) |
Nov 03, 2010 | 39.55 | 40.62 | 39.46 | 40.37 | 2,776,298 | +0.63(+1.59%) |
Nov 02, 2010 | 39.17 | 40.01 | 39.04 | 39.74 | 1,832,029 | +0.78(+2.00%) |