Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.03 | 49.06 | 47.45 | 47.50 | 50,294,568 | -2.06(-4.16%) |
Oct 28, 2011 | 49.27 | 49.88 | 48.93 | 49.57 | 35,762,960 | -0.24(-0.49%) |
Oct 27, 2011 | 49.83 | 50.00 | 49.09 | 49.81 | 58,351,344 | +0.49(+1.00%) |
Oct 26, 2011 | 48.76 | 49.44 | 48.23 | 49.32 | 44,663,520 | +0.99(+2.05%) |
Oct 25, 2011 | 48.56 | 48.96 | 48.09 | 48.33 | 38,517,904 | -0.44(-0.91%) |
Oct 24, 2011 | 48.62 | 48.97 | 48.39 | 48.77 | 32,646,484 | +0.02(+0.05%) |
Oct 21, 2011 | 48.42 | 48.76 | 48.17 | 48.75 | 45,789,504 | +0.86(+1.80%) |
Oct 20, 2011 | 47.64 | 48.13 | 47.35 | 47.88 | 36,536,960 | +0.17(+0.36%) |
Oct 19, 2011 | 47.80 | 48.20 | 47.40 | 47.71 | 34,373,260 | -0.28(-0.58%) |
Oct 18, 2011 | 47.19 | 48.37 | 46.85 | 47.99 | 39,251,740 | +0.86(+1.83%) |
Oct 17, 2011 | 47.37 | 47.75 | 46.91 | 47.13 | 30,963,572 | -0.39(-0.82%) |
Oct 14, 2011 | 46.90 | 47.59 | 46.88 | 47.52 | 29,378,584 | +1.06(+2.28%) |
Oct 13, 2011 | 46.37 | 46.71 | 46.14 | 46.46 | 32,121,040 | -0.48(-1.02%) |
Oct 12, 2011 | 46.68 | 47.24 | 46.42 | 46.94 | 36,555,892 | +0.54(+1.17%) |
Oct 11, 2011 | 46.10 | 46.64 | 46.06 | 46.40 | 29,348,762 | -0.01(-0.01%) |
Oct 10, 2011 | 45.46 | 46.41 | 45.41 | 46.40 | 33,621,076 | +1.65(+3.70%) |
Oct 07, 2011 | 45.30 | 45.33 | 44.43 | 44.75 | 38,753,164 | -0.20(-0.45%) |
Oct 06, 2011 | 44.37 | 45.02 | 44.37 | 44.95 | 40,881,956 | -0.04(-0.08%) |
Oct 05, 2011 | 44.21 | 45.02 | 43.93 | 44.99 | 46,420,692 | +0.68(+1.54%) |
Oct 04, 2011 | 42.74 | 44.50 | 42.10 | 44.30 | 59,918,596 | +1.02(+2.36%) |
Oct 03, 2011 | 43.74 | 44.47 | 43.28 | 43.28 | 50,946,120 | -0.90(-2.04%) |
Sep 30, 2011 | 44.26 | 45.38 | 44.18 | 44.18 | 50,829,856 | -0.76(-1.69%) |
Sep 29, 2011 | 44.48 | 45.04 | 44.21 | 44.94 | 45,557,168 | +1.10(+2.51%) |
Sep 28, 2011 | 44.06 | 45.20 | 43.71 | 43.84 | 42,783,160 | -0.51(-1.15%) |
Sep 27, 2011 | 44.61 | 45.22 | 44.06 | 44.35 | 43,869,868 | +0.72(+1.66%) |
Sep 26, 2011 | 42.59 | 43.73 | 42.28 | 43.63 | 49,877,952 | +1.47(+3.48%) |
Sep 23, 2011 | 41.65 | 42.65 | 41.32 | 42.16 | 43,698,700 | +0.04(+0.10%) |
Sep 22, 2011 | 42.55 | 42.86 | 41.47 | 42.12 | 71,051,664 | -1.66(-3.79%) |
Sep 21, 2011 | 44.94 | 45.19 | 43.70 | 43.78 | 39,131,948 | -1.24(-2.76%) |
Sep 20, 2011 | 44.94 | 45.61 | 44.68 | 45.02 | 33,567,216 | +0.19(+0.42%) |
Sep 19, 2011 | 44.35 | 45.08 | 44.10 | 44.83 | 32,584,356 | -0.52(-1.14%) |
Sep 16, 2011 | 45.33 | 45.47 | 44.76 | 45.35 | 56,966,772 | +0.33(+0.73%) |
Sep 15, 2011 | 44.67 | 45.05 | 44.21 | 45.02 | 35,928,096 | +0.83(+1.89%) |
Sep 14, 2011 | 43.78 | 44.87 | 43.29 | 44.19 | 42,783,904 | +0.60(+1.38%) |
Sep 13, 2011 | 43.65 | 43.79 | 43.08 | 43.59 | 37,521,152 | -0.12(-0.26%) |
Sep 12, 2011 | 42.79 | 43.73 | 42.50 | 43.70 | 43,077,884 | +0.50(+1.17%) |
Sep 09, 2011 | 43.90 | 44.15 | 42.94 | 43.20 | 45,977,172 | -1.10(-2.49%) |
Sep 08, 2011 | 44.65 | 45.22 | 44.13 | 44.30 | 36,879,188 | -0.50(-1.13%) |
Sep 07, 2011 | 43.95 | 44.80 | 43.65 | 44.80 | 37,986,516 | +1.52(+3.51%) |
Sep 06, 2011 | 42.67 | 43.39 | 42.53 | 43.28 | 41,753,468 | -0.60(-1.37%) |
Sep 02, 2011 | 43.87 | 44.22 | 43.50 | 43.88 | 34,638,724 | -0.82(-1.84%) |
Sep 01, 2011 | 45.11 | 45.54 | 44.68 | 44.71 | 38,455,060 | -0.32(-0.72%) |
Aug 31, 2011 | 45.24 | 45.55 | 44.62 | 45.03 | 47,977,312 | +0.07(+0.15%) |
Aug 30, 2011 | 44.77 | 45.26 | 44.39 | 44.96 | 36,882,768 | -0.13(-0.28%) |
Aug 29, 2011 | 44.61 | 45.15 | 44.40 | 45.09 | 31,178,712 | +0.90(+2.04%) |
Aug 26, 2011 | 43.12 | 44.41 | 42.71 | 44.19 | 44,348,500 | +0.53(+1.21%) |
Aug 25, 2011 | 44.80 | 44.97 | 43.36 | 43.66 | 50,794,956 | -1.08(-2.41%) |
Aug 24, 2011 | 44.38 | 44.93 | 43.96 | 44.74 | 37,401,984 | -0.07(-0.16%) |
Aug 23, 2011 | 42.95 | 44.89 | 42.90 | 44.81 | 62,563,080 | +2.12(+4.96%) |
Aug 22, 2011 | 43.89 | 43.90 | 42.33 | 42.69 | 44,707,524 | +0.23(+0.54%) |
Aug 19, 2011 | 42.63 | 43.79 | 42.38 | 42.46 | 57,429,964 | -0.69(-1.61%) |
Aug 18, 2011 | 44.05 | 44.28 | 42.71 | 43.16 | 58,286,544 | -1.96(-4.34%) |
Aug 17, 2011 | 45.19 | 45.47 | 44.71 | 45.11 | 30,031,902 | +0.40(+0.90%) |
Aug 16, 2011 | 44.62 | 45.22 | 44.30 | 44.71 | 43,300,440 | -0.48(-1.06%) |
Aug 15, 2011 | 44.43 | 45.24 | 44.26 | 45.19 | 38,446,328 | +1.39(+3.18%) |
Aug 12, 2011 | 44.02 | 44.47 | 43.56 | 43.80 | 51,171,172 | +0.26(+0.59%) |
Aug 11, 2011 | 41.86 | 44.04 | 41.75 | 43.54 | 82,732,136 | +2.16(+5.22%) |
Aug 10, 2011 | 43.03 | 43.19 | 41.04 | 41.38 | 78,506,512 | -1.91(-4.41%) |
Aug 09, 2011 | 43.96 | 43.43 | 40.51 | 43.30 | 102,154,864 | +0.88(+2.07%) |
Aug 08, 2011 | 43.96 | 44.38 | 42.24 | 42.42 | 97,384,832 | -2.80(-6.19%) |
Aug 05, 2011 | 45.33 | 45.81 | 43.55 | 45.22 | 78,048,928 | +0.59(+1.33%) |
Aug 04, 2011 | 46.34 | 46.61 | 44.43 | 44.62 | 70,530,024 | -2.34(-4.99%) |
Aug 03, 2011 | 47.10 | 47.20 | 46.21 | 46.97 | 46,948,300 | -0.07(-0.15%) |
Aug 02, 2011 | 47.68 | 48.11 | 47.03 | 47.04 | 47,008,300 | -1.06(-2.21%) |
Aug 01, 2011 | 48.84 | 49.06 | 47.59 | 48.11 | 37,835,428 | -0.11(-0.24%) |
Jul 29, 2011 | 48.82 | 48.88 | 48.20 | 48.22 | 44,031,716 | -1.01(-2.05%) |
Jul 28, 2011 | 49.40 | 49.83 | 49.04 | 49.23 | 40,633,460 | -1.12(-2.22%) |
Jul 27, 2011 | 50.64 | 50.92 | 50.31 | 50.35 | 32,794,228 | -0.64(-1.26%) |
Jul 26, 2011 | 51.17 | 51.43 | 50.79 | 50.99 | 26,850,196 | -0.12(-0.24%) |
Jul 25, 2011 | 50.89 | 51.45 | 50.89 | 51.11 | 23,177,734 | -0.39(-0.76%) |
Jul 22, 2011 | 51.56 | 51.59 | 51.31 | 51.50 | 21,765,666 | +0.12(+0.24%) |
Jul 21, 2011 | 50.68 | 51.51 | 50.61 | 51.38 | 35,317,512 | +1.04(+2.06%) |
Jul 20, 2011 | 50.67 | 50.70 | 50.26 | 50.34 | 21,193,874 | -0.20(-0.39%) |
Jul 19, 2011 | 50.10 | 50.62 | 50.04 | 50.54 | 27,178,064 | +0.59(+1.19%) |
Jul 18, 2011 | 49.73 | 50.07 | 49.60 | 49.95 | 28,698,138 | -0.21(-0.42%) |
Jul 15, 2011 | 49.81 | 50.21 | 49.71 | 50.16 | 37,580,328 | +0.46(+0.92%) |
Jul 14, 2011 | 50.19 | 50.23 | 49.61 | 49.70 | 32,122,942 | -0.14(-0.29%) |
Jul 13, 2011 | 49.72 | 50.44 | 49.60 | 49.85 | 31,463,526 | +0.36(+0.72%) |
Jul 12, 2011 | 49.26 | 50.17 | 49.25 | 49.49 | 37,461,532 | -0.01(-0.01%) |
Jul 11, 2011 | 49.13 | 49.62 | 49.02 | 49.50 | 34,280,184 | -0.31(-0.63%) |
Jul 08, 2011 | 49.30 | 49.88 | 49.23 | 49.81 | 30,341,304 | +0.04(+0.07%) |
Jul 07, 2011 | 49.72 | 49.92 | 49.48 | 49.77 | 30,411,860 | +0.48(+0.97%) |
Jul 06, 2011 | 49.19 | 49.35 | 48.86 | 49.30 | 24,890,126 | -0.02(-0.04%) |
Jul 05, 2011 | 49.13 | 49.63 | 49.11 | 49.31 | 31,206,828 | -0.25(-0.50%) |
Jul 01, 2011 | 49.07 | 49.61 | 48.70 | 49.56 | 29,867,406 | +0.38(+0.77%) |
Jun 30, 2011 | 48.58 | 49.20 | 48.51 | 49.18 | 32,998,064 | +0.68(+1.41%) |
Jun 29, 2011 | 48.26 | 48.65 | 47.88 | 48.50 | 31,273,536 | +0.37(+0.78%) |
Jun 28, 2011 | 47.48 | 48.14 | 47.37 | 48.12 | 30,481,542 | +1.03(+2.19%) |
Jun 27, 2011 | 46.46 | 47.43 | 46.37 | 47.09 | 34,101,248 | +0.69(+1.48%) |
Jun 24, 2011 | 47.47 | 47.52 | 46.40 | 46.40 | 60,054,288 | -1.00(-2.12%) |
Jun 23, 2011 | 47.59 | 47.59 | 46.67 | 47.40 | 49,699,820 | -0.83(-1.73%) |
Jun 22, 2011 | 48.44 | 48.75 | 48.09 | 48.24 | 30,798,476 | -0.45(-0.93%) |
Jun 21, 2011 | 48.49 | 49.02 | 48.35 | 48.69 | 29,614,466 | +0.52(+1.08%) |
Jun 20, 2011 | 48.03 | 48.27 | 48.01 | 48.17 | 26,204,360 | +0.42(+0.87%) |
Jun 17, 2011 | 48.26 | 48.32 | 47.56 | 47.76 | 42,141,964 | -0.12(-0.25%) |
Jun 16, 2011 | 47.50 | 48.05 | 47.34 | 47.88 | 31,503,290 | +0.34(+0.71%) |
Jun 15, 2011 | 48.06 | 48.28 | 47.36 | 47.54 | 35,929,816 | -1.04(-2.14%) |
Jun 14, 2011 | 48.38 | 48.84 | 48.31 | 48.58 | 27,208,800 | +0.70(+1.45%) |
Jun 13, 2011 | 48.35 | 48.71 | 47.65 | 47.88 | 29,543,184 | -0.33(-0.69%) |
Jun 10, 2011 | 48.92 | 48.92 | 48.18 | 48.21 | 31,388,856 | -0.85(-1.72%) |
Jun 09, 2011 | 49.10 | 49.36 | 48.93 | 49.06 | 29,229,950 | +0.25(+0.52%) |
Jun 08, 2011 | 48.72 | 49.48 | 48.66 | 48.81 | 38,996,176 | +0.46(+0.95%) |
Jun 07, 2011 | 48.72 | 49.00 | 48.33 | 48.35 | 26,830,602 | -0.18(-0.36%) |
Jun 06, 2011 | 48.91 | 49.07 | 48.40 | 48.52 | 26,417,988 | -0.54(-1.10%) |
Jun 03, 2011 | 48.49 | 49.43 | 48.46 | 49.06 | 28,595,090 | -0.07(-0.14%) |
May 24, 2011 | 48.98 | 49.63 | 48.92 | 49.13 | 26,287,560 | +0.37(+0.77%) |
May 23, 2011 | 48.48 | 48.96 | 48.39 | 48.75 | 26,972,008 | -0.54(-1.10%) |
May 20, 2011 | 49.54 | 49.71 | 48.89 | 49.30 | 31,451,102 | -0.46(-0.92%) |
May 19, 2011 | 49.72 | 49.91 | 49.16 | 49.76 | 25,217,842 | +0.36(+0.72%) |
May 18, 2011 | 48.88 | 49.72 | 48.61 | 49.40 | 29,662,858 | +0.80(+1.65%) |
May 17, 2011 | 48.34 | 48.82 | 48.11 | 48.59 | 29,919,118 | +0.10(+0.21%) |
May 16, 2011 | 48.48 | 49.11 | 48.42 | 48.49 | 27,201,864 | -0.38(-0.78%) |
May 13, 2011 | 49.13 | 49.42 | 48.48 | 48.87 | 29,192,670 | -0.11(-0.22%) |
May 12, 2011 | 48.72 | 49.31 | 48.00 | 48.98 | 36,118,152 | -0.04(-0.09%) |
May 11, 2011 | 49.86 | 49.97 | 48.61 | 49.02 | 40,041,208 | -1.06(-2.11%) |
May 10, 2011 | 49.93 | 50.33 | 49.58 | 50.08 | 29,464,980 | +0.10(+0.19%) |
May 09, 2011 | 49.88 | 50.31 | 49.37 | 49.99 | 30,391,438 | +0.29(+0.59%) |
May 06, 2011 | 50.04 | 50.54 | 49.19 | 49.69 | 43,824,896 | +0.04(+0.08%) |
May 05, 2011 | 50.19 | 50.47 | 49.03 | 49.65 | 45,785,408 | -1.32(-2.58%) |
May 04, 2011 | 51.19 | 51.44 | 50.42 | 50.97 | 38,074,152 | -0.49(-0.95%) |
May 03, 2011 | 52.03 | 52.15 | 51.10 | 51.45 | 30,616,378 | -0.81(-1.55%) |
May 02, 2011 | 52.15 | 52.32 | 51.96 | 52.26 | 31,038,656 | -0.61(-1.15%) |
Apr 29, 2011 | 52.54 | 52.88 | 52.30 | 52.87 | 28,877,618 | +0.38(+0.73%) |
Apr 28, 2011 | 52.30 | 52.58 | 52.00 | 52.49 | 31,133,194 | -0.26(-0.50%) |
Apr 27, 2011 | 52.57 | 52.82 | 51.85 | 52.75 | 29,607,942 | +0.22(+0.41%) |
Apr 26, 2011 | 51.94 | 52.57 | 51.84 | 52.53 | 29,798,888 | +0.72(+1.39%) |
Apr 25, 2011 | 51.90 | 51.96 | 51.61 | 51.81 | 16,398,538 | -0.08(-0.16%) |
Apr 21, 2011 | 51.54 | 51.94 | 51.42 | 51.90 | 21,323,176 | +0.43(+0.83%) |
Apr 20, 2011 | 51.11 | 51.49 | 51.00 | 51.47 | 25,751,820 | +1.11(+2.21%) |
Apr 19, 2011 | 49.86 | 50.47 | 49.86 | 50.36 | 21,269,692 | +0.42(+0.84%) |
Apr 18, 2011 | 49.94 | 50.48 | 49.54 | 49.94 | 25,158,152 | -0.72(-1.41%) |
Apr 15, 2011 | 50.36 | 50.76 | 50.09 | 50.65 | 28,345,708 | +0.51(+1.02%) |
Apr 14, 2011 | 49.50 | 50.38 | 49.50 | 50.14 | 26,163,476 | +0.17(+0.34%) |
Apr 13, 2011 | 50.23 | 50.45 | 49.61 | 49.97 | 24,094,690 | -0.01(-0.02%) |
Apr 12, 2011 | 50.62 | 50.63 | 49.68 | 49.99 | 34,554,636 | -1.19(-2.32%) |
Apr 11, 2011 | 51.65 | 51.77 | 50.95 | 51.18 | 21,694,260 | -0.47(-0.92%) |
Apr 08, 2011 | 51.68 | 51.81 | 51.30 | 51.65 | 26,543,778 | +0.11(+0.22%) |
Apr 07, 2011 | 51.18 | 51.55 | 51.03 | 51.54 | 26,677,526 | +0.35(+0.68%) |
Apr 06, 2011 | 51.52 | 51.61 | 51.06 | 51.19 | 22,204,284 | -0.14(-0.28%) |
Apr 05, 2011 | 50.89 | 51.64 | 50.81 | 51.33 | 28,522,266 | +0.33(+0.65%) |
Apr 04, 2011 | 50.63 | 51.04 | 50.52 | 51.00 | 21,798,538 | +0.11(+0.22%) |
Apr 01, 2011 | 50.91 | 50.98 | 50.58 | 50.89 | 25,890,182 | +0.33(+0.65%) |
Mar 31, 2011 | 50.97 | 51.04 | 50.54 | 50.56 | 25,509,458 | -0.22(-0.43%) |
Mar 30, 2011 | 50.77 | 50.77 | 50.77 | 50.77 | 26,255,972 | +0.75(+1.49%) |
Mar 29, 2011 | 49.97 | 50.41 | 49.64 | 50.03 | 27,102,768 | -0.13(-0.26%) |
Mar 28, 2011 | 50.39 | 50.48 | 50.15 | 50.16 | 24,314,576 | -0.09(-0.18%) |
Mar 25, 2011 | 49.87 | 50.44 | 49.77 | 50.25 | 27,464,256 | +0.53(+1.08%) |
Mar 24, 2011 | 49.75 | 50.16 | 49.61 | 49.72 | 28,320,274 | +0.08(+0.16%) |
Mar 23, 2011 | 49.67 | 49.88 | 49.28 | 49.64 | 25,616,726 | +0.02(+0.05%) |
Mar 22, 2011 | 49.94 | 50.02 | 49.47 | 49.61 | 26,992,216 | -0.17(-0.34%) |
Mar 21, 2011 | 49.92 | 50.08 | 49.59 | 49.78 | 30,305,322 | +1.20(+2.46%) |
Mar 18, 2011 | 49.14 | 49.47 | 48.59 | 48.59 | 48,140,888 | -0.19(-0.38%) |
Mar 17, 2011 | 48.30 | 48.98 | 48.21 | 48.77 | 36,530,368 | +1.11(+2.33%) |
Mar 16, 2011 | 48.81 | 49.16 | 47.35 | 47.66 | 55,639,928 | -1.25(-2.56%) |
Mar 15, 2011 | 48.86 | 49.33 | 48.65 | 48.91 | 38,581,892 | -0.59(-1.20%) |
Mar 14, 2011 | 49.08 | 49.66 | 48.95 | 49.50 | 27,281,712 | +0.16(+0.32%) |
Mar 11, 2011 | 48.69 | 49.82 | 48.13 | 49.35 | 29,317,344 | +0.44(+0.91%) |
Mar 10, 2011 | 50.36 | 50.36 | 48.80 | 48.90 | 43,265,428 | -1.80(-3.56%) |
Mar 09, 2011 | 50.55 | 50.81 | 50.21 | 50.71 | 22,148,360 | -0.13(-0.26%) |
Mar 08, 2011 | 50.84 | 51.15 | 50.33 | 50.84 | 29,408,422 | -0.07(-0.14%) |
Mar 07, 2011 | 51.58 | 51.73 | 50.89 | 50.91 | 30,074,100 | -0.22(-0.42%) |
Mar 04, 2011 | 51.63 | 51.68 | 50.90 | 51.13 | 33,350,262 | -0.40(-0.77%) |
Mar 03, 2011 | 51.36 | 51.65 | 51.11 | 51.52 | 28,545,514 | +0.42(+0.82%) |
Mar 02, 2011 | 50.83 | 51.27 | 50.21 | 51.10 | 28,994,170 | +0.14(+0.28%) |
Mar 01, 2011 | 51.93 | 51.98 | 50.90 | 50.96 | 38,278,000 | -0.44(-0.85%) |
Feb 28, 2011 | 51.60 | 52.02 | 51.37 | 51.40 | 41,073,160 | +0.11(+0.22%) |
Feb 25, 2011 | 51.55 | 51.82 | 51.25 | 51.28 | 36,993,928 | -0.38(-0.73%) |
Feb 24, 2011 | 52.40 | 52.60 | 51.36 | 51.66 | 47,551,764 | -0.66(-1.26%) |
Feb 23, 2011 | 51.68 | 53.02 | 51.36 | 52.32 | 64,190,548 | +0.98(+1.91%) |
Feb 22, 2011 | 51.06 | 52.10 | 50.92 | 51.34 | 54,216,396 | +0.56(+1.11%) |
Feb 18, 2011 | 50.42 | 50.78 | 50.18 | 50.78 | 38,007,240 | +0.37(+0.74%) |
Feb 17, 2011 | 50.46 | 50.46 | 49.91 | 50.41 | 29,709,518 | +0.11(+0.23%) |
Feb 16, 2011 | 49.91 | 50.39 | 49.79 | 50.29 | 27,732,274 | +0.43(+0.87%) |
Feb 15, 2011 | 50.95 | 51.01 | 49.68 | 49.86 | 42,739,868 | -1.17(-2.28%) |
Feb 14, 2011 | 49.32 | 51.15 | 49.21 | 51.03 | 55,089,156 | +1.26(+2.52%) |
Feb 11, 2011 | 49.41 | 50.12 | 49.41 | 49.77 | 26,627,242 | +0.06(+0.12%) |
Feb 10, 2011 | 49.08 | 50.06 | 49.04 | 49.71 | 35,023,364 | +0.10(+0.21%) |
Feb 09, 2011 | 49.54 | 49.75 | 49.14 | 49.61 | 26,449,744 | -0.26(-0.52%) |
Feb 08, 2011 | 50.18 | 50.27 | 49.66 | 49.87 | 29,073,360 | -0.31(-0.61%) |
Feb 07, 2011 | 49.88 | 50.21 | 49.83 | 50.17 | 25,607,854 | +0.39(+0.78%) |
Feb 04, 2011 | 49.77 | 49.93 | 49.53 | 49.78 | 27,702,374 | -0.10(-0.19%) |
Feb 03, 2011 | 49.65 | 49.94 | 49.29 | 49.88 | 32,873,606 | +0.02(+0.04%) |
Feb 02, 2011 | 49.97 | 50.20 | 49.77 | 49.86 | 30,407,336 | -0.30(-0.60%) |
Feb 01, 2011 | 48.50 | 50.19 | 48.44 | 50.16 | 68,303,008 | +1.93(+4.00%) |
Jan 31, 2011 | 47.77 | 48.31 | 47.23 | 48.23 | 57,732,020 | +1.01(+2.14%) |
Jan 28, 2011 | 47.69 | 47.76 | 47.15 | 47.22 | 43,992,808 | -0.53(-1.11%) |
Jan 27, 2011 | 47.73 | 47.81 | 47.43 | 47.75 | 28,451,290 | +0.13(+0.28%) |
Jan 26, 2011 | 47.05 | 47.74 | 46.92 | 47.62 | 42,733,568 | +0.59(+1.25%) |
Jan 25, 2011 | 46.76 | 47.22 | 46.59 | 47.03 | 36,189,128 | -0.02(-0.04%) |
Jan 24, 2011 | 47.14 | 47.33 | 46.68 | 47.05 | 41,606,700 | -0.16(-0.34%) |
Jan 21, 2011 | 46.75 | 47.28 | 46.66 | 47.21 | 41,975,376 | +0.74(+1.58%) |
Jan 20, 2011 | 46.62 | 46.72 | 45.89 | 46.48 | 48,712,576 | -0.29(-0.63%) |
Jan 19, 2011 | 47.00 | 47.18 | 46.70 | 46.77 | 36,512,460 | -0.28(-0.60%) |
Jan 18, 2011 | 46.50 | 47.14 | 46.46 | 47.05 | 39,932,488 | +0.52(+1.12%) |
Jan 14, 2011 | 45.83 | 46.63 | 45.73 | 46.53 | 39,276,596 | +0.68(+1.47%) |
Jan 13, 2011 | 45.82 | 45.92 | 45.42 | 45.86 | 34,189,828 | +0.08(+0.17%) |
Jan 12, 2011 | 45.40 | 45.80 | 45.23 | 45.78 | 29,045,640 | +0.53(+1.18%) |
Jan 11, 2011 | 44.85 | 45.35 | 44.85 | 45.25 | 26,439,924 | +0.32(+0.72%) |
Jan 10, 2011 | 44.91 | 45.00 | 44.58 | 44.92 | 34,738,952 | -0.26(-0.58%) |
Jan 07, 2011 | 44.96 | 45.37 | 44.89 | 45.19 | 32,285,516 | +0.46(+1.03%) |
Jan 06, 2011 | 44.77 | 45.09 | 44.64 | 44.72 | 37,681,960 | +0.07(+0.16%) |
Jan 05, 2011 | 44.64 | 44.76 | 44.32 | 44.65 | 27,687,002 | -0.12(-0.27%) |
Jan 04, 2011 | 44.66 | 44.80 | 44.49 | 44.77 | 33,504,622 | +0.21(+0.47%) |
Jan 03, 2011 | 44.07 | 44.71 | 44.02 | 44.56 | 39,010,864 | +0.85(+1.96%) |
Dec 31, 2010 | 43.73 | 43.94 | 43.65 | 43.71 | 25,550,624 | -0.14(-0.33%) |
Dec 30, 2010 | 43.81 | 43.94 | 43.67 | 43.85 | 18,050,598 | -0.01(-0.01%) |
Dec 29, 2010 | 43.88 | 44.05 | 43.84 | 43.86 | 19,735,734 | -0.03(-0.07%) |
Dec 28, 2010 | 43.76 | 43.97 | 43.61 | 43.89 | 24,129,306 | +0.25(+0.56%) |
Dec 27, 2010 | 43.52 | 43.82 | 43.52 | 43.64 | 16,322,182 | -0.11(-0.26%) |
Dec 23, 2010 | 43.60 | 43.76 | 43.54 | 43.76 | 19,056,486 | +0.24(+0.55%) |
Dec 22, 2010 | 43.60 | 43.64 | 43.43 | 43.52 | 24,434,638 | +0.05(+0.11%) |
Dec 21, 2010 | 43.30 | 43.62 | 43.18 | 43.47 | 36,423,756 | +0.30(+0.69%) |
Dec 20, 2010 | 43.18 | 43.34 | 42.97 | 43.17 | 26,820,018 | +0.03(+0.07%) |
Dec 17, 2010 | 43.11 | 43.27 | 42.91 | 43.14 | 61,496,004 | -0.03(-0.07%) |
Dec 16, 2010 | 42.99 | 43.24 | 42.78 | 43.17 | 30,970,852 | +0.22(+0.51%) |
Dec 15, 2010 | 42.96 | 43.23 | 42.91 | 42.95 | 35,073,048 | -0.20(-0.46%) |
Dec 14, 2010 | 43.18 | 43.34 | 43.00 | 43.15 | 34,507,256 | -0.11(-0.25%) |
Dec 13, 2010 | 43.29 | 43.49 | 43.08 | 43.26 | 35,418,032 | +0.11(+0.25%) |
Dec 10, 2010 | 43.15 | 43.15 | 42.81 | 43.15 | 29,608,588 | +0.11(+0.25%) |
Dec 09, 2010 | 43.07 | 43.12 | 42.64 | 43.04 | 30,063,760 | +0.09(+0.21%) |
Dec 08, 2010 | 42.96 | 43.17 | 42.73 | 42.95 | 37,902,736 | +0.23(+0.55%) |
Dec 07, 2010 | 42.99 | 43.15 | 42.69 | 42.72 | 39,640,668 | +0.09(+0.21%) |
Dec 06, 2010 | 42.56 | 42.80 | 42.48 | 42.63 | 26,741,074 | +0.07(+0.17%) |
Dec 03, 2010 | 42.45 | 42.62 | 42.38 | 42.56 | 32,552,264 | -0.17(-0.41%) |
Dec 02, 2010 | 42.56 | 42.84 | 42.41 | 42.73 | 35,594,436 | +0.09(+0.21%) |
Dec 01, 2010 | 42.07 | 42.77 | 42.07 | 42.64 | 44,453,104 | +1.06(+2.54%) |
Nov 30, 2010 | 40.98 | 41.70 | 40.84 | 41.58 | 46,028,220 | +0.07(+0.16%) |
Nov 29, 2010 | 41.16 | 41.63 | 40.83 | 41.52 | 33,492,436 | +0.13(+0.32%) |
Nov 26, 2010 | 41.43 | 41.50 | 41.19 | 41.38 | 12,253,174 | -0.39(-0.93%) |
Nov 24, 2010 | 41.40 | 41.77 | 41.77 | 41.77 | 32,371,342 | +0.54(+1.30%) |
Nov 23, 2010 | 41.13 | 41.34 | 40.84 | 41.23 | 37,914,080 | -0.72(-1.72%) |
Nov 22, 2010 | 41.90 | 42.02 | 41.12 | 41.96 | 31,388,192 | -0.21(-0.50%) |
Nov 19, 2010 | 41.96 | 42.20 | 41.46 | 42.17 | 40,342,992 | +0.14(+0.33%) |
Nov 18, 2010 | 41.64 | 42.08 | 41.63 | 42.03 | 30,651,392 | +0.78(+1.88%) |
Nov 17, 2010 | 41.15 | 41.47 | 40.98 | 41.25 | 29,227,358 | +0.04(+0.10%) |
Nov 16, 2010 | 41.62 | 41.74 | 40.98 | 41.21 | 46,159,000 | -1.17(-2.75%) |
Nov 15, 2010 | 42.45 | 42.57 | 42.11 | 42.38 | 31,398,864 | -0.06(-0.14%) |
Nov 12, 2010 | 42.67 | 42.68 | 42.10 | 42.44 | 41,148,824 | -0.50(-1.17%) |
Nov 11, 2010 | 42.44 | 42.98 | 42.28 | 42.94 | 39,795,200 | +0.40(+0.94%) |
Nov 10, 2010 | 42.42 | 42.54 | 41.93 | 42.54 | 42,626,604 | +0.32(+0.75%) |
Nov 09, 2010 | 42.02 | 42.51 | 41.91 | 42.22 | 56,763,356 | +0.85(+2.05%) |
Nov 08, 2010 | 41.28 | 41.83 | 41.26 | 41.37 | 39,777,244 | -0.21(-0.50%) |
Nov 05, 2010 | 41.25 | 41.58 | 41.22 | 41.58 | 44,665,728 | +0.37(+0.89%) |
Nov 04, 2010 | 40.63 | 41.34 | 40.56 | 41.21 | 52,560,764 | +0.84(+2.07%) |
Nov 03, 2010 | 40.53 | 40.55 | 39.99 | 40.37 | 44,698,800 | +0.08(+0.19%) |
Nov 02, 2010 | 39.99 | 40.54 | 39.92 | 40.30 | 44,021,632 | +0.53(+1.33%) |