Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.64 | 37.05 | 35.20 | 35.27 | 2,875,621 | -2.03(-5.45%) |
Sep 29, 2011 | 37.75 | 37.88 | 36.44 | 37.30 | 1,702,973 | +0.49(+1.32%) |
Sep 28, 2011 | 38.56 | 38.68 | 36.75 | 36.81 | 1,774,394 | -1.50(-3.93%) |
Sep 27, 2011 | 38.36 | 39.27 | 37.89 | 38.32 | 1,995,247 | +0.84(+2.23%) |
Sep 26, 2011 | 37.14 | 37.55 | 36.15 | 37.48 | 1,842,437 | +0.85(+2.31%) |
Sep 23, 2011 | 36.03 | 37.09 | 35.63 | 36.63 | 1,933,576 | +0.33(+0.92%) |
Sep 22, 2011 | 37.46 | 37.75 | 35.60 | 36.30 | 3,518,083 | -2.54(-6.53%) |
Sep 21, 2011 | 41.76 | 41.76 | 38.73 | 38.84 | 2,022,151 | -2.84(-6.81%) |
Sep 20, 2011 | 42.09 | 42.69 | 41.65 | 41.68 | 1,323,974 | -0.21(-0.49%) |
Sep 19, 2011 | 42.57 | 42.77 | 41.65 | 41.88 | 1,369,206 | -1.70(-3.90%) |
Sep 16, 2011 | 42.95 | 43.64 | 42.43 | 43.58 | 2,536,221 | +0.62(+1.44%) |
Sep 15, 2011 | 41.77 | 42.99 | 41.31 | 42.97 | 2,077,096 | +1.67(+4.05%) |
Sep 14, 2011 | 40.28 | 41.63 | 39.55 | 41.29 | 2,765,338 | +1.33(+3.33%) |
Sep 13, 2011 | 40.22 | 40.48 | 39.33 | 39.96 | 2,745,130 | +0.01(+0.03%) |
Sep 12, 2011 | 39.67 | 40.00 | 39.13 | 39.95 | 3,498,197 | -0.59(-1.45%) |
Sep 09, 2011 | 41.72 | 41.98 | 40.02 | 40.54 | 2,150,536 | -1.63(-3.86%) |
Sep 08, 2011 | 43.20 | 43.32 | 41.85 | 42.17 | 1,569,095 | -1.17(-2.71%) |
Sep 07, 2011 | 42.04 | 43.40 | 41.40 | 43.34 | 1,890,101 | +2.14(+5.19%) |
Sep 06, 2011 | 41.21 | 42.08 | 40.65 | 41.20 | 2,502,528 | -1.48(-3.46%) |
Sep 02, 2011 | 42.63 | 43.72 | 42.26 | 42.68 | 2,157,042 | -0.67(-1.54%) |
Sep 01, 2011 | 43.49 | 44.20 | 43.04 | 43.35 | 2,053,599 | -0.39(-0.90%) |
Aug 31, 2011 | 42.89 | 43.80 | 42.32 | 43.74 | 3,107,416 | +1.24(+2.92%) |
Aug 30, 2011 | 41.80 | 42.68 | 41.23 | 42.50 | 1,677,548 | +0.44(+1.04%) |
Aug 29, 2011 | 40.48 | 42.09 | 40.37 | 42.06 | 2,008,372 | +2.26(+5.67%) |
Aug 26, 2011 | 38.46 | 39.83 | 37.55 | 39.81 | 2,027,366 | +1.06(+2.73%) |
Aug 25, 2011 | 40.49 | 40.99 | 38.36 | 38.75 | 1,906,599 | -1.36(-3.38%) |
Aug 24, 2011 | 39.96 | 40.37 | 38.98 | 40.10 | 2,446,917 | +0.10(+0.24%) |
Aug 23, 2011 | 40.16 | 40.38 | 39.15 | 40.01 | 2,400,027 | +0.12(+0.29%) |
Aug 22, 2011 | 40.98 | 40.98 | 38.85 | 39.89 | 2,272,446 | +0.07(+0.17%) |
Aug 19, 2011 | 40.71 | 41.74 | 39.75 | 39.82 | 1,773,337 | -1.50(-3.63%) |
Aug 18, 2011 | 42.50 | 42.79 | 40.67 | 41.33 | 2,179,537 | -2.64(-6.00%) |
Aug 17, 2011 | 44.18 | 44.59 | 43.64 | 43.97 | 1,748,229 | +0.18(+0.41%) |
Aug 16, 2011 | 44.07 | 44.78 | 43.68 | 43.78 | 2,235,907 | -1.10(-2.46%) |
Aug 15, 2011 | 44.32 | 45.39 | 44.19 | 44.89 | 1,662,795 | +1.02(+2.32%) |
Aug 12, 2011 | 45.12 | 45.47 | 43.57 | 43.87 | 1,776,250 | -1.04(-2.32%) |
Aug 11, 2011 | 43.01 | 45.78 | 42.60 | 44.91 | 2,571,579 | +2.11(+4.94%) |
Aug 10, 2011 | 41.64 | 45.44 | 41.27 | 42.80 | 4,633,154 | -0.12(-0.28%) |
Aug 09, 2011 | 41.24 | 43.05 | 38.57 | 42.92 | 3,784,957 | +4.61(+12.05%) |
Aug 08, 2011 | 41.24 | 41.33 | 38.30 | 38.30 | 3,559,963 | -4.04(-9.54%) |
Aug 05, 2011 | 44.94 | 45.14 | 41.51 | 42.34 | 3,312,124 | -2.00(-4.51%) |
Aug 04, 2011 | 46.41 | 46.51 | 44.28 | 44.34 | 2,183,042 | -2.83(-6.01%) |
Aug 03, 2011 | 46.51 | 47.40 | 45.32 | 47.17 | 3,081,180 | +1.08(+2.35%) |
Aug 02, 2011 | 48.18 | 48.26 | 46.06 | 46.09 | 3,147,010 | -2.39(-4.92%) |
Aug 01, 2011 | 50.23 | 50.40 | 47.93 | 48.48 | 1,903,931 | -1.19(-2.39%) |
Jul 29, 2011 | 49.42 | 50.07 | 48.98 | 49.66 | 1,550,322 | -0.38(-0.76%) |
Jul 28, 2011 | 50.06 | 50.58 | 49.58 | 50.04 | 1,662,762 | -0.12(-0.24%) |
Jul 27, 2011 | 52.04 | 52.07 | 49.90 | 50.17 | 2,687,176 | -2.07(-3.96%) |
Jul 26, 2011 | 52.59 | 52.59 | 51.79 | 52.24 | 879,602 | -0.47(-0.88%) |
Jul 25, 2011 | 52.32 | 53.28 | 52.19 | 52.70 | 1,376,017 | -0.21(-0.39%) |
Jul 22, 2011 | 52.99 | 53.01 | 52.82 | 52.91 | 654,985 | -0.01(-0.02%) |
Jul 21, 2011 | 52.97 | 53.09 | 52.65 | 52.92 | 1,349,271 | +0.36(+0.69%) |
Jul 20, 2011 | 52.37 | 52.97 | 52.29 | 52.56 | 1,197,818 | +0.29(+0.56%) |
Jul 19, 2011 | 51.64 | 52.29 | 51.56 | 52.27 | 1,097,260 | +0.96(+1.86%) |
Jul 18, 2011 | 51.17 | 51.52 | 50.41 | 51.31 | 1,232,803 | +0.02(+0.04%) |
Jul 15, 2011 | 50.93 | 51.39 | 50.66 | 51.29 | 1,117,820 | +0.56(+1.10%) |
Jul 14, 2011 | 51.95 | 52.41 | 50.72 | 50.73 | 1,775,641 | -1.25(-2.40%) |
Jul 13, 2011 | 51.90 | 53.44 | 51.42 | 51.98 | 2,221,357 | +0.23(+0.44%) |
Jul 12, 2011 | 51.10 | 52.56 | 51.04 | 51.75 | 1,079,035 | +0.45(+0.89%) |
Jul 11, 2011 | 51.77 | 52.22 | 51.15 | 51.30 | 1,070,837 | -1.59(-3.00%) |
Jul 08, 2011 | 52.33 | 52.91 | 52.12 | 52.88 | 613,267 | -0.12(-0.23%) |
Jul 07, 2011 | 53.00 | 53.20 | 52.64 | 53.01 | 902,592 | +0.48(+0.92%) |
Jul 06, 2011 | 51.97 | 52.60 | 51.56 | 52.52 | 1,208,246 | +0.43(+0.83%) |
Jul 05, 2011 | 51.41 | 52.21 | 50.83 | 52.09 | 1,683,109 | +0.65(+1.27%) |
Jul 01, 2011 | 50.38 | 51.53 | 50.12 | 51.44 | 1,257,356 | +1.26(+2.51%) |
Jun 30, 2011 | 50.29 | 50.66 | 49.95 | 50.18 | 2,099,476 | +0.08(+0.16%) |
Jun 29, 2011 | 50.26 | 50.37 | 49.69 | 50.10 | 1,540,753 | +0.18(+0.36%) |
Jun 28, 2011 | 49.90 | 50.32 | 49.44 | 49.92 | 1,508,206 | +0.25(+0.50%) |
Jun 27, 2011 | 49.69 | 50.25 | 49.47 | 49.67 | 1,108,062 | +0.10(+0.21%) |
Jun 24, 2011 | 50.03 | 50.33 | 49.23 | 49.57 | 1,786,783 | -0.37(-0.75%) |
Jun 23, 2011 | 50.60 | 50.60 | 49.39 | 49.94 | 1,586,738 | -1.49(-2.89%) |
Jun 22, 2011 | 51.26 | 52.12 | 51.10 | 51.43 | 1,138,074 | -0.04(-0.08%) |
Jun 21, 2011 | 51.19 | 51.60 | 51.02 | 51.47 | 1,249,253 | +0.50(+0.98%) |
Jun 20, 2011 | 50.58 | 51.15 | 50.47 | 50.97 | 1,499,285 | +1.38(+2.78%) |
Jun 17, 2011 | 49.66 | 49.84 | 49.19 | 49.59 | 1,880,554 | +0.53(+1.07%) |
Jun 16, 2011 | 48.86 | 49.73 | 48.31 | 49.06 | 1,461,263 | +0.23(+0.47%) |
Jun 15, 2011 | 49.86 | 49.97 | 48.41 | 48.83 | 1,605,630 | -1.02(-2.05%) |
Jun 14, 2011 | 48.99 | 50.03 | 48.62 | 49.86 | 1,921,583 | +1.35(+2.79%) |
Jun 13, 2011 | 48.35 | 49.10 | 48.02 | 48.50 | 1,800,406 | +0.10(+0.20%) |
Jun 10, 2011 | 49.63 | 49.74 | 48.14 | 48.40 | 2,110,434 | -1.44(-2.89%) |
Jun 09, 2011 | 51.32 | 51.33 | 49.59 | 49.84 | 2,545,790 | -1.27(-2.48%) |
Jun 08, 2011 | 51.91 | 52.46 | 51.00 | 51.11 | 1,657,538 | -1.02(-1.96%) |
Jun 07, 2011 | 51.71 | 52.69 | 51.42 | 52.14 | 1,468,263 | +0.78(+1.52%) |
Jun 06, 2011 | 52.14 | 52.32 | 51.30 | 51.36 | 1,264,540 | -0.82(-1.58%) |
Jun 03, 2011 | 51.58 | 52.69 | 51.58 | 52.18 | 1,132,822 | +0.75(+1.46%) |
May 24, 2011 | 51.47 | 51.68 | 51.10 | 51.43 | 1,486,015 | +0.18(+0.34%) |
May 23, 2011 | 50.75 | 51.51 | 50.69 | 51.25 | 1,356,417 | -0.30(-0.59%) |
May 20, 2011 | 51.85 | 51.86 | 51.15 | 51.56 | 1,250,014 | -0.44(-0.85%) |
May 19, 2011 | 52.18 | 52.32 | 51.57 | 52.00 | 1,040,192 | -0.02(-0.03%) |
May 18, 2011 | 50.91 | 52.10 | 50.44 | 52.02 | 2,530,538 | +1.31(+2.58%) |
May 17, 2011 | 50.83 | 50.91 | 50.13 | 50.71 | 975,424 | -0.33(-0.64%) |
May 16, 2011 | 50.62 | 51.28 | 50.46 | 51.04 | 1,091,481 | +0.28(+0.56%) |
May 13, 2011 | 50.98 | 51.06 | 50.33 | 50.75 | 911,868 | -0.04(-0.08%) |
May 12, 2011 | 50.58 | 50.99 | 50.16 | 50.79 | 1,828,341 | +0.00(+0.00%) |
May 11, 2011 | 51.40 | 51.40 | 50.63 | 50.79 | 1,163,421 | -0.71(-1.37%) |
May 10, 2011 | 50.31 | 51.59 | 50.31 | 51.50 | 1,291,452 | +1.23(+2.44%) |
May 09, 2011 | 49.57 | 50.34 | 49.54 | 50.27 | 711,573 | +0.59(+1.19%) |
May 06, 2011 | 50.72 | 50.86 | 49.61 | 49.68 | 1,074,941 | -0.47(-0.94%) |
May 05, 2011 | 49.49 | 50.62 | 49.32 | 50.15 | 1,052,345 | +0.32(+0.64%) |
May 04, 2011 | 50.06 | 50.16 | 49.15 | 49.83 | 1,320,594 | -0.21(-0.41%) |
May 03, 2011 | 50.12 | 50.64 | 49.49 | 50.04 | 1,484,105 | -0.06(-0.12%) |
May 02, 2011 | 49.97 | 50.18 | 49.95 | 50.10 | 1,013,776 | +0.19(+0.38%) |
Apr 29, 2011 | 50.21 | 50.26 | 49.16 | 49.91 | 1,795,641 | -0.01(-0.01%) |
Apr 28, 2011 | 50.10 | 51.25 | 49.77 | 49.92 | 3,188,133 | +0.95(+1.94%) |
Apr 27, 2011 | 48.33 | 48.97 | 48.05 | 48.97 | 980,705 | +0.43(+0.88%) |
Apr 26, 2011 | 48.37 | 48.57 | 48.07 | 48.54 | 1,294,976 | +0.46(+0.96%) |
Apr 25, 2011 | 47.82 | 48.37 | 47.60 | 48.08 | 1,280,322 | +0.48(+1.00%) |
Apr 21, 2011 | 47.03 | 47.82 | 46.63 | 47.60 | 793,044 | +0.77(+1.64%) |
Apr 20, 2011 | 47.03 | 47.07 | 46.48 | 46.83 | 606,050 | +0.46(+0.99%) |
Apr 19, 2011 | 45.39 | 46.66 | 45.39 | 46.37 | 1,664,372 | +1.19(+2.62%) |
Apr 18, 2011 | 45.47 | 45.65 | 44.85 | 45.19 | 1,000,139 | -0.86(-1.88%) |
Apr 15, 2011 | 45.53 | 46.16 | 45.30 | 46.05 | 1,555,651 | +0.70(+1.53%) |
Apr 14, 2011 | 44.97 | 45.49 | 44.89 | 45.36 | 2,199,671 | +0.16(+0.35%) |
Apr 13, 2011 | 46.12 | 46.12 | 44.92 | 45.20 | 3,201,377 | -0.71(-1.55%) |
Apr 12, 2011 | 45.45 | 46.03 | 45.42 | 45.91 | 1,180,237 | +0.23(+0.50%) |
Apr 11, 2011 | 45.85 | 46.28 | 45.38 | 45.68 | 973,611 | +0.03(+0.07%) |
Apr 08, 2011 | 46.64 | 46.66 | 45.41 | 45.65 | 979,052 | -0.51(-1.11%) |
Apr 07, 2011 | 46.70 | 46.75 | 45.67 | 46.17 | 900,887 | -0.64(-1.37%) |
Apr 06, 2011 | 47.04 | 47.13 | 46.63 | 46.81 | 783,956 | -0.04(-0.09%) |
Apr 05, 2011 | 46.49 | 46.95 | 46.29 | 46.85 | 1,524,920 | +0.59(+1.27%) |
Apr 04, 2011 | 46.19 | 46.29 | 45.95 | 46.26 | 1,650,786 | +0.11(+0.24%) |
Apr 01, 2011 | 45.66 | 46.54 | 45.43 | 46.16 | 2,329,876 | +0.68(+1.49%) |
Mar 31, 2011 | 44.98 | 45.56 | 44.78 | 45.48 | 1,346,861 | +0.39(+0.86%) |
Mar 30, 2011 | 44.44 | 45.09 | 44.01 | 45.09 | 1,190,847 | +0.84(+1.90%) |
Mar 29, 2011 | 43.67 | 44.38 | 43.35 | 44.25 | 1,001,909 | +0.42(+0.95%) |
Mar 28, 2011 | 44.06 | 44.39 | 43.76 | 43.83 | 920,168 | -0.27(-0.62%) |
Mar 25, 2011 | 43.46 | 44.19 | 43.18 | 44.10 | 799,613 | +0.83(+1.93%) |
Mar 24, 2011 | 43.40 | 43.40 | 42.52 | 43.27 | 747,544 | +0.21(+0.49%) |
Mar 23, 2011 | 43.14 | 43.35 | 42.56 | 43.06 | 1,279,612 | -0.22(-0.50%) |
Mar 22, 2011 | 43.46 | 43.50 | 43.06 | 43.28 | 905,111 | -0.02(-0.04%) |
Mar 21, 2011 | 43.23 | 43.62 | 43.22 | 43.30 | 1,529,149 | +0.37(+0.86%) |
Mar 18, 2011 | 43.29 | 43.60 | 42.81 | 42.93 | 1,302,636 | +0.22(+0.51%) |
Mar 17, 2011 | 42.44 | 42.74 | 42.00 | 42.71 | 1,326,427 | +1.01(+2.43%) |
Mar 16, 2011 | 42.11 | 42.56 | 41.45 | 41.70 | 1,385,678 | -0.51(-1.22%) |
Mar 15, 2011 | 42.26 | 42.56 | 42.12 | 42.21 | 1,762,493 | -0.35(-0.82%) |
Mar 14, 2011 | 43.42 | 43.42 | 42.32 | 42.56 | 1,173,117 | -0.98(-2.25%) |
Mar 11, 2011 | 42.92 | 43.67 | 42.67 | 43.54 | 896,045 | +0.48(+1.12%) |
Mar 10, 2011 | 43.44 | 43.56 | 42.96 | 43.05 | 1,089,076 | -0.94(-2.14%) |
Mar 09, 2011 | 44.15 | 44.39 | 43.65 | 44.00 | 939,554 | -0.31(-0.71%) |
Mar 08, 2011 | 43.86 | 44.80 | 43.80 | 44.31 | 1,014,030 | +0.55(+1.26%) |
Mar 07, 2011 | 44.39 | 44.54 | 43.52 | 43.76 | 760,819 | -0.39(-0.89%) |
Mar 04, 2011 | 44.84 | 45.02 | 43.93 | 44.15 | 844,493 | -0.60(-1.34%) |
Mar 03, 2011 | 44.35 | 44.90 | 43.98 | 44.75 | 1,071,426 | +1.01(+2.31%) |
Mar 02, 2011 | 44.48 | 44.61 | 43.59 | 43.74 | 1,228,713 | -0.89(-1.99%) |
Mar 01, 2011 | 45.74 | 45.81 | 44.62 | 44.63 | 2,199,555 | -0.88(-1.92%) |
Feb 28, 2011 | 44.35 | 45.80 | 44.33 | 45.51 | 1,615,770 | +1.38(+3.12%) |
Feb 25, 2011 | 43.12 | 44.19 | 42.99 | 44.13 | 920,641 | +1.36(+3.19%) |
Feb 24, 2011 | 43.39 | 43.42 | 42.33 | 42.76 | 1,329,042 | -0.63(-1.46%) |
Feb 23, 2011 | 44.23 | 44.42 | 42.88 | 43.40 | 1,468,693 | -0.82(-1.84%) |
Feb 22, 2011 | 44.35 | 44.78 | 44.07 | 44.21 | 1,289,073 | -0.54(-1.20%) |
Feb 18, 2011 | 44.52 | 44.85 | 44.24 | 44.75 | 883,315 | +0.36(+0.82%) |
Feb 17, 2011 | 44.13 | 44.66 | 44.04 | 44.39 | 614,760 | +0.18(+0.40%) |
Feb 16, 2011 | 44.43 | 44.78 | 44.13 | 44.21 | 831,284 | -0.11(-0.26%) |
Feb 15, 2011 | 44.11 | 44.78 | 44.03 | 44.33 | 1,342,163 | -0.10(-0.22%) |
Feb 14, 2011 | 44.99 | 45.13 | 44.33 | 44.42 | 1,281,486 | -0.57(-1.26%) |
Feb 11, 2011 | 44.92 | 45.60 | 44.71 | 44.99 | 2,169,940 | -0.31(-0.68%) |
Feb 10, 2011 | 44.18 | 45.44 | 44.18 | 45.30 | 1,142,648 | +0.71(+1.60%) |
Feb 09, 2011 | 44.24 | 44.79 | 44.08 | 44.59 | 1,227,475 | +0.20(+0.45%) |
Feb 08, 2011 | 44.22 | 44.68 | 44.16 | 44.39 | 1,355,043 | +0.12(+0.27%) |
Feb 07, 2011 | 43.83 | 44.56 | 43.70 | 44.27 | 730,496 | +0.50(+1.13%) |
Feb 04, 2011 | 44.42 | 44.58 | 43.73 | 43.77 | 1,313,195 | -0.55(-1.24%) |
Feb 03, 2011 | 44.18 | 44.42 | 43.63 | 44.32 | 1,088,572 | +0.03(+0.07%) |
Feb 02, 2011 | 44.33 | 44.70 | 44.21 | 44.29 | 908,613 | -0.05(-0.12%) |
Feb 01, 2011 | 44.24 | 44.62 | 43.58 | 44.35 | 1,219,338 | +0.40(+0.92%) |
Jan 31, 2011 | 43.67 | 44.21 | 43.59 | 43.94 | 1,408,530 | +0.55(+1.27%) |
Jan 28, 2011 | 43.75 | 44.28 | 43.23 | 43.39 | 1,029,257 | -0.45(-1.02%) |
Jan 27, 2011 | 42.87 | 43.94 | 42.80 | 43.84 | 1,623,755 | +1.09(+2.54%) |
Jan 26, 2011 | 42.82 | 43.02 | 42.57 | 42.75 | 870,758 | +0.03(+0.07%) |
Jan 25, 2011 | 42.46 | 43.07 | 42.02 | 42.72 | 2,206,316 | -0.46(-1.06%) |
Jan 24, 2011 | 42.66 | 43.63 | 42.56 | 43.18 | 1,115,113 | +0.44(+1.03%) |
Jan 21, 2011 | 42.62 | 42.79 | 42.28 | 42.74 | 804,342 | +0.28(+0.67%) |
Jan 20, 2011 | 41.88 | 42.84 | 41.85 | 42.46 | 904,967 | +0.32(+0.76%) |
Jan 19, 2011 | 42.87 | 42.98 | 41.89 | 42.14 | 1,252,249 | -0.83(-1.94%) |
Jan 18, 2011 | 42.81 | 42.99 | 42.61 | 42.97 | 1,691,155 | +0.12(+0.28%) |
Jan 14, 2011 | 42.64 | 43.11 | 42.44 | 42.85 | 1,700,792 | +0.46(+1.08%) |
Jan 13, 2011 | 42.13 | 42.55 | 41.93 | 42.39 | 1,238,099 | +0.10(+0.24%) |
Jan 12, 2011 | 41.82 | 42.43 | 41.74 | 42.29 | 1,511,640 | +0.98(+2.37%) |
Jan 11, 2011 | 41.27 | 41.80 | 40.96 | 41.31 | 968,066 | +0.14(+0.35%) |
Jan 10, 2011 | 40.30 | 41.48 | 40.22 | 41.16 | 1,555,624 | +0.67(+1.66%) |
Jan 07, 2011 | 40.94 | 41.19 | 39.92 | 40.49 | 1,071,865 | -0.26(-0.64%) |
Jan 06, 2011 | 41.24 | 41.28 | 40.64 | 40.75 | 974,480 | -0.36(-0.87%) |
Jan 05, 2011 | 41.05 | 41.33 | 40.77 | 41.11 | 2,025,514 | -0.11(-0.28%) |
Jan 04, 2011 | 41.82 | 42.12 | 40.81 | 41.22 | 1,343,058 | -0.53(-1.27%) |
Jan 03, 2011 | 41.13 | 41.81 | 41.13 | 41.76 | 1,544,205 | +0.98(+2.41%) |
Dec 31, 2010 | 40.79 | 41.16 | 40.70 | 40.77 | 647,156 | -0.04(-0.09%) |
Dec 30, 2010 | 40.88 | 41.04 | 40.66 | 40.81 | 471,517 | -0.02(-0.04%) |
Dec 29, 2010 | 40.76 | 41.05 | 40.42 | 40.83 | 879,001 | +0.25(+0.61%) |
Dec 28, 2010 | 40.37 | 40.73 | 40.20 | 40.58 | 856,607 | +0.40(+1.01%) |
Dec 27, 2010 | 39.53 | 40.23 | 39.49 | 40.17 | 491,404 | +0.53(+1.34%) |
Dec 23, 2010 | 39.74 | 40.05 | 39.54 | 39.64 | 491,361 | -0.07(-0.18%) |
Dec 22, 2010 | 39.50 | 40.26 | 39.41 | 39.72 | 939,434 | +0.31(+0.78%) |
Dec 21, 2010 | 39.03 | 39.55 | 38.92 | 39.41 | 828,274 | +0.64(+1.65%) |
Dec 20, 2010 | 38.41 | 39.08 | 38.32 | 38.77 | 851,918 | +0.46(+1.20%) |
Dec 17, 2010 | 38.07 | 38.59 | 38.00 | 38.31 | 2,553,158 | +0.14(+0.38%) |
Dec 16, 2010 | 38.19 | 38.43 | 37.82 | 38.17 | 963,572 | +0.07(+0.17%) |
Dec 15, 2010 | 38.49 | 39.06 | 38.08 | 38.10 | 1,315,633 | -0.48(-1.25%) |
Dec 14, 2010 | 39.19 | 39.48 | 38.31 | 38.58 | 1,293,105 | -0.51(-1.30%) |
Dec 13, 2010 | 38.83 | 39.44 | 38.53 | 39.09 | 1,275,071 | +0.47(+1.22%) |
Dec 10, 2010 | 38.53 | 38.97 | 38.35 | 38.62 | 1,011,910 | +0.21(+0.55%) |
Dec 09, 2010 | 39.08 | 39.12 | 38.30 | 38.41 | 1,623,562 | -0.48(-1.23%) |
Dec 08, 2010 | 40.14 | 40.27 | 38.59 | 38.88 | 2,329,642 | -1.17(-2.92%) |
Dec 07, 2010 | 40.91 | 40.99 | 39.95 | 40.05 | 1,261,785 | -0.37(-0.91%) |
Dec 06, 2010 | 39.69 | 40.88 | 39.44 | 40.42 | 1,612,997 | +0.69(+1.73%) |
Dec 03, 2010 | 39.84 | 40.01 | 39.37 | 39.73 | 1,185,741 | -0.33(-0.81%) |
Dec 02, 2010 | 39.93 | 40.08 | 39.64 | 40.06 | 2,500,623 | +0.21(+0.53%) |
Dec 01, 2010 | 40.07 | 40.13 | 39.38 | 39.85 | 1,436,873 | +0.41(+1.04%) |
Nov 30, 2010 | 39.20 | 39.85 | 39.07 | 39.44 | 1,349,943 | -0.17(-0.44%) |
Nov 29, 2010 | 38.82 | 39.69 | 38.81 | 39.61 | 1,189,957 | +0.48(+1.23%) |
Nov 26, 2010 | 38.99 | 39.45 | 38.97 | 39.13 | 291,262 | -0.24(-0.60%) |
Nov 24, 2010 | 38.74 | 39.37 | 39.37 | 39.37 | 1,779,572 | +1.04(+2.72%) |
Nov 23, 2010 | 38.03 | 38.49 | 37.99 | 38.32 | 1,143,294 | -0.22(-0.56%) |
Nov 22, 2010 | 38.51 | 39.29 | 38.33 | 38.54 | 1,413,108 | -0.14(-0.36%) |
Nov 19, 2010 | 38.26 | 38.80 | 37.89 | 38.68 | 812,625 | +0.17(+0.45%) |
Nov 18, 2010 | 38.49 | 38.90 | 38.38 | 38.50 | 1,490,238 | +0.60(+1.59%) |
Nov 17, 2010 | 37.24 | 38.32 | 36.94 | 37.90 | 1,616,327 | +0.81(+2.20%) |
Nov 16, 2010 | 38.00 | 38.08 | 36.86 | 37.09 | 2,367,906 | -1.23(-3.21%) |
Nov 15, 2010 | 38.88 | 39.22 | 38.23 | 38.32 | 1,159,993 | -0.43(-1.11%) |
Nov 12, 2010 | 38.70 | 39.34 | 38.51 | 38.74 | 1,662,844 | -0.30(-0.77%) |
Nov 11, 2010 | 38.94 | 39.31 | 38.56 | 39.05 | 1,779,805 | -0.34(-0.87%) |
Nov 10, 2010 | 39.46 | 39.96 | 38.99 | 39.39 | 3,051,629 | -0.07(-0.17%) |
Nov 09, 2010 | 41.88 | 42.47 | 39.00 | 39.46 | 3,762,429 | -1.79(-4.33%) |
Nov 08, 2010 | 41.92 | 42.21 | 41.11 | 41.24 | 2,261,723 | -1.13(-2.68%) |
Nov 05, 2010 | 41.77 | 42.75 | 41.77 | 42.38 | 2,679,690 | +0.31(+0.75%) |
Nov 04, 2010 | 40.84 | 42.21 | 40.81 | 42.06 | 2,200,274 | +1.72(+4.28%) |
Nov 03, 2010 | 40.68 | 40.76 | 40.21 | 40.34 | 1,104,970 | -0.26(-0.64%) |
Nov 02, 2010 | 40.45 | 40.70 | 40.01 | 40.60 | 978,289 | +0.55(+1.37%) |
Nov 01, 2010 | 40.08 | 40.67 | 39.69 | 40.05 | 1,080,331 | +0.43(+1.07%) |
Oct 29, 2010 | 39.67 | 40.20 | 39.61 | 39.62 | 1,244,173 | -0.19(-0.48%) |
Oct 28, 2010 | 40.49 | 40.69 | 39.55 | 39.81 | 1,108,978 | -0.30(-0.74%) |
Oct 27, 2010 | 40.62 | 40.90 | 39.82 | 40.11 | 1,751,545 | -2.13(-5.04%) |
Oct 25, 2010 | 42.18 | 42.75 | 42.04 | 42.24 | 1,523,745 | +0.18(+0.43%) |
Oct 22, 2010 | 41.78 | 42.18 | 41.04 | 42.06 | 1,796,672 | +1.03(+2.51%) |
Oct 21, 2010 | 41.48 | 42.21 | 40.75 | 41.02 | 1,102,615 | -0.22(-0.54%) |
Oct 20, 2010 | 40.77 | 41.88 | 40.69 | 41.25 | 2,232,994 | +0.72(+1.77%) |
Oct 19, 2010 | 41.36 | 42.00 | 40.31 | 40.53 | 2,273,257 | -1.48(-3.52%) |
Oct 18, 2010 | 41.05 | 42.03 | 41.01 | 42.01 | 1,951,061 | +0.19(+0.46%) |
Oct 15, 2010 | 42.18 | 42.33 | 41.44 | 41.81 | 2,364,872 | +0.02(+0.06%) |
Oct 14, 2010 | 41.10 | 42.21 | 41.08 | 41.79 | 2,849,458 | +0.51(+1.24%) |
Oct 13, 2010 | 40.78 | 41.63 | 40.58 | 41.28 | 1,971,047 | +0.74(+1.83%) |
Oct 12, 2010 | 39.54 | 40.77 | 39.48 | 40.54 | 2,057,445 | +0.93(+2.36%) |
Oct 11, 2010 | 39.49 | 39.97 | 39.44 | 39.60 | 1,355,539 | +0.05(+0.12%) |
Oct 08, 2010 | 39.55 | 39.67 | 38.53 | 39.55 | 1,391,816 | +0.66(+1.69%) |
Oct 07, 2010 | 39.14 | 39.31 | 38.57 | 38.90 | 1,913,514 | +0.08(+0.20%) |
Oct 06, 2010 | 38.23 | 39.04 | 38.23 | 38.82 | 4,691,300 | -0.99(-2.48%) |
Oct 05, 2010 | 39.34 | 39.93 | 38.68 | 39.81 | 1,658 | +1.01(+2.60%) |
Oct 04, 2010 | 38.35 | 38.97 | 38.15 | 38.80 | 1,316,258 | +0.36(+0.93%) |