Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.15 | 33.06 | 32.15 | 33.01 | 4,994,145 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.67 | 30.75 | 30.81 | 3,693,712 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.97 | 30.71 | 4,878,974 | +1.64(+5.66%) |
Nov 25, 2011 | 29.07 | 29.81 | 28.96 | 29.07 | 1,349,687 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.16 | 29.23 | 3,171,530 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.01 | 30.26 | 30.66 | 3,232,946 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.46 | 30.31 | 30.95 | 6,905,689 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.49 | 30.05 | 31.09 | 4,575,293 | +1.06(+3.52%) |
Nov 17, 2011 | 31.15 | 31.23 | 29.84 | 30.04 | 4,419,622 | -1.36(-4.32%) |
Nov 16, 2011 | 31.19 | 32.22 | 30.87 | 31.39 | 4,091,872 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.91 | 30.72 | 31.67 | 3,413,756 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.44 | 30.76 | 31.08 | 3,098,047 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.39 | 30.33 | 31.30 | 4,853,381 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.65 | 29.88 | 5,520,670 | -0.12(-0.40%) |
Nov 09, 2011 | 31.10 | 31.35 | 29.84 | 30.00 | 8,931,923 | -2.15(-6.70%) |
Nov 08, 2011 | 32.31 | 32.55 | 31.48 | 32.15 | 4,694,347 | +0.00(+0.00%) |
Nov 07, 2011 | 32.43 | 32.69 | 31.27 | 32.15 | 4,002,724 | -0.20(-0.62%) |
Nov 04, 2011 | 32.59 | 32.60 | 31.90 | 32.35 | 4,044,292 | -0.49(-1.49%) |
Nov 03, 2011 | 32.63 | 32.92 | 31.62 | 32.84 | 5,103,336 | +0.60(+1.85%) |
Nov 02, 2011 | 31.08 | 32.55 | 30.86 | 32.24 | 6,846,529 | +1.63(+5.34%) |
Nov 01, 2011 | 29.84 | 31.26 | 29.37 | 30.60 | 6,352,404 | -0.42(-1.35%) |
Oct 31, 2011 | 31.53 | 31.72 | 30.90 | 31.02 | 5,754,844 | -1.21(-3.74%) |
Oct 28, 2011 | 31.20 | 32.29 | 30.98 | 32.23 | 4,455,455 | +0.84(+2.67%) |
Oct 27, 2011 | 31.23 | 31.96 | 30.76 | 31.39 | 6,353,278 | +1.14(+3.75%) |
Oct 26, 2011 | 30.00 | 30.48 | 29.33 | 30.25 | 6,865,413 | +0.74(+2.50%) |
Oct 25, 2011 | 29.12 | 29.95 | 28.49 | 29.52 | 7,384,167 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.73 | 27.97 | 29.40 | 7,020,371 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.01 | 27.84 | 7,472,481 | +0.56(+2.05%) |
Oct 20, 2011 | 29.74 | 29.78 | 26.53 | 27.29 | 12,737,000 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.63 | 5,876,692 | -0.57(-1.88%) |
Oct 18, 2011 | 29.01 | 30.41 | 28.64 | 30.19 | 5,730,299 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.83 | 28.92 | 3,490,088 | -1.50(-4.95%) |
Oct 14, 2011 | 29.68 | 30.49 | 29.61 | 30.42 | 3,457,833 | +1.25(+4.27%) |
Oct 13, 2011 | 29.39 | 29.45 | 28.71 | 29.18 | 4,057,162 | -0.66(-2.20%) |
Oct 12, 2011 | 28.90 | 30.20 | 28.85 | 29.84 | 6,240,700 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.85 | 28.02 | 28.70 | 6,888,223 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.44 | 27.79 | 28.30 | 6,408,472 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,590,728 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,695,864 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.13 | 27.74 | 7,264,148 | +0.26(+0.94%) |
Oct 04, 2011 | 25.89 | 27.55 | 25.77 | 27.48 | 9,913,482 | +1.10(+4.15%) |
Oct 03, 2011 | 27.92 | 28.21 | 26.34 | 26.39 | 6,930,625 | -1.60(-5.73%) |
Sep 30, 2011 | 26.23 | 28.06 | 26.04 | 27.99 | 20,695,340 | -3.86(-12.11%) |
Sep 29, 2011 | 32.17 | 32.64 | 30.93 | 31.85 | 3,774,280 | +0.46(+1.46%) |
Sep 28, 2011 | 32.49 | 33.18 | 31.35 | 31.39 | 4,138,770 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.05 | 32.38 | 32.60 | 4,828,362 | +0.10(+0.31%) |
Sep 26, 2011 | 31.28 | 32.57 | 30.44 | 32.50 | 4,211,199 | +1.60(+5.19%) |
Sep 23, 2011 | 30.07 | 31.30 | 29.86 | 30.89 | 4,254,252 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.64 | 30.13 | 7,081,947 | -1.55(-4.91%) |
Sep 21, 2011 | 32.86 | 33.64 | 31.66 | 31.68 | 4,559,806 | -1.41(-4.25%) |
Sep 20, 2011 | 33.70 | 33.98 | 33.03 | 33.08 | 4,515,237 | -0.44(-1.31%) |
Sep 19, 2011 | 34.79 | 34.79 | 33.02 | 33.52 | 6,631,634 | -2.05(-5.77%) |
Sep 16, 2011 | 35.74 | 36.81 | 34.96 | 35.58 | 11,506,128 | +0.81(+2.32%) |
Sep 15, 2011 | 34.00 | 34.80 | 33.26 | 34.77 | 5,747,168 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.10 | 32.22 | 33.53 | 5,859,786 | +0.43(+1.29%) |
Sep 13, 2011 | 32.61 | 33.67 | 32.48 | 33.10 | 4,279,443 | +0.54(+1.65%) |
Sep 12, 2011 | 31.51 | 32.65 | 31.22 | 32.57 | 4,568,824 | +0.41(+1.27%) |
Sep 09, 2011 | 32.63 | 32.93 | 31.67 | 32.16 | 6,312,527 | -1.08(-3.24%) |
Sep 08, 2011 | 34.02 | 34.59 | 33.10 | 33.23 | 5,684,789 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.46 | 33.17 | 34.34 | 5,775,508 | +1.60(+4.90%) |
Sep 06, 2011 | 31.57 | 32.81 | 31.32 | 32.74 | 5,857,985 | +0.47(+1.45%) |
Sep 02, 2011 | 31.49 | 32.51 | 31.32 | 32.27 | 5,475,290 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.26 | 32.42 | 4,382,781 | -0.98(-2.92%) |
Aug 31, 2011 | 33.05 | 33.92 | 33.01 | 33.39 | 5,101,037 | +0.59(+1.79%) |
Aug 30, 2011 | 32.31 | 33.09 | 31.95 | 32.81 | 4,304,063 | +0.36(+1.11%) |
Aug 29, 2011 | 31.97 | 32.59 | 31.84 | 32.45 | 4,749,404 | +1.00(+3.17%) |
Aug 26, 2011 | 29.35 | 31.64 | 29.24 | 31.45 | 8,335,281 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.02 | 29.60 | 7,357,326 | -0.40(-1.33%) |
Aug 24, 2011 | 28.98 | 30.06 | 28.76 | 30.00 | 6,140,764 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.01 | 27.02 | 29.01 | 6,331,969 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.08 | 27.28 | 5,404,264 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.44 | 27.28 | 27.46 | 6,078,301 | -0.24(-0.86%) |
Aug 18, 2011 | 28.92 | 28.92 | 27.45 | 27.70 | 7,013,715 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.74 | 29.92 | 4,855,065 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.78 | 30.62 | 30.79 | 5,923,566 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.40 | 30.47 | 31.29 | 5,909,785 | +1.01(+3.32%) |
Aug 12, 2011 | 29.53 | 30.65 | 29.21 | 30.28 | 8,036,119 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.48 | 27.95 | 29.00 | 14,338,476 | +0.89(+3.16%) |
Aug 10, 2011 | 29.21 | 29.31 | 27.99 | 28.11 | 13,791,963 | -1.86(-6.22%) |
Aug 09, 2011 | 29.67 | 30.13 | 27.94 | 29.98 | 18,029,656 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.54 | 29.26 | 29.41 | 12,344,224 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.75 | 13,123,934 | -0.92(-2.81%) |
Aug 04, 2011 | 34.11 | 34.25 | 32.51 | 32.67 | 10,147,728 | -2.04(-5.89%) |
Aug 03, 2011 | 35.23 | 35.28 | 33.90 | 34.71 | 8,425,172 | -0.39(-1.11%) |
Aug 02, 2011 | 36.71 | 37.03 | 35.10 | 35.10 | 5,807,628 | -2.04(-5.50%) |
Aug 01, 2011 | 37.74 | 37.78 | 36.60 | 37.14 | 4,184,481 | -0.15(-0.40%) |
Jul 29, 2011 | 36.76 | 37.53 | 36.64 | 37.29 | 7,221,111 | +0.04(+0.11%) |
Jul 28, 2011 | 37.71 | 37.93 | 37.19 | 37.25 | 6,971,152 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.46 | 37.49 | 8,244,496 | -1.97(-5.00%) |
Jul 26, 2011 | 39.59 | 39.83 | 38.98 | 39.46 | 5,998,481 | -0.16(-0.40%) |
Jul 25, 2011 | 39.87 | 39.95 | 39.54 | 39.62 | 7,942,991 | -0.62(-1.54%) |
Jul 22, 2011 | 40.40 | 41.27 | 40.03 | 40.24 | 6,890,036 | -0.65(-1.58%) |
Jul 21, 2011 | 41.66 | 42.10 | 40.42 | 40.89 | 16,217,209 | -3.73(-8.35%) |
Jul 20, 2011 | 44.64 | 45.17 | 44.46 | 44.61 | 3,099,464 | +0.27(+0.61%) |
Jul 19, 2011 | 43.60 | 44.50 | 43.58 | 44.35 | 2,975,318 | +0.96(+2.20%) |
Jul 18, 2011 | 44.30 | 44.48 | 43.20 | 43.39 | 4,212,294 | -1.21(-2.70%) |
Jul 15, 2011 | 45.33 | 45.60 | 44.47 | 44.59 | 3,370,995 | -0.48(-1.06%) |
Jul 14, 2011 | 45.80 | 46.41 | 44.94 | 45.07 | 4,169,473 | -0.68(-1.48%) |
Jul 13, 2011 | 45.44 | 46.35 | 45.32 | 45.75 | 4,950,321 | +0.70(+1.55%) |
Jul 12, 2011 | 44.68 | 45.37 | 44.43 | 45.05 | 3,800,982 | +0.17(+0.38%) |
Jul 11, 2011 | 45.07 | 45.52 | 44.58 | 44.88 | 2,613,270 | -0.98(-2.13%) |
Jul 08, 2011 | 45.88 | 46.27 | 45.46 | 45.86 | 3,335,937 | -0.75(-1.60%) |
Jul 07, 2011 | 46.46 | 46.72 | 46.13 | 46.61 | 2,690,202 | +0.74(+1.61%) |
Jul 06, 2011 | 45.58 | 46.06 | 45.42 | 45.87 | 2,914,592 | +0.19(+0.41%) |
Jul 05, 2011 | 46.76 | 46.84 | 45.53 | 45.68 | 3,858,626 | -1.22(-2.59%) |
Jul 01, 2011 | 45.31 | 47.06 | 45.13 | 46.90 | 3,688,599 | +1.64(+3.63%) |
Jun 30, 2011 | 43.95 | 45.51 | 43.87 | 45.25 | 6,115,928 | +1.48(+3.39%) |
Jun 29, 2011 | 43.75 | 44.01 | 43.40 | 43.77 | 3,669,763 | +0.32(+0.73%) |
Jun 28, 2011 | 43.49 | 43.64 | 43.28 | 43.45 | 3,334,290 | +0.07(+0.16%) |
Jun 27, 2011 | 43.06 | 43.91 | 42.76 | 43.38 | 3,216,772 | +0.40(+0.93%) |
Jun 24, 2011 | 44.35 | 44.52 | 42.91 | 42.98 | 5,195,481 | -1.41(-3.17%) |
Jun 23, 2011 | 43.55 | 44.50 | 43.06 | 44.39 | 5,865,644 | +0.16(+0.36%) |
Jun 22, 2011 | 44.26 | 44.87 | 44.15 | 44.23 | 3,313,007 | -0.30(-0.67%) |
Jun 21, 2011 | 43.78 | 44.63 | 43.70 | 44.52 | 2,361,855 | +0.95(+2.17%) |
Jun 20, 2011 | 43.23 | 43.63 | 43.20 | 43.58 | 2,999,705 | +0.08(+0.18%) |
Jun 17, 2011 | 43.99 | 44.19 | 43.27 | 43.50 | 3,313,465 | +0.02(+0.05%) |
Jun 16, 2011 | 42.94 | 43.72 | 42.66 | 43.48 | 3,743,062 | +0.63(+1.47%) |
Jun 15, 2011 | 43.18 | 43.58 | 42.66 | 42.85 | 2,910,360 | -0.94(-2.14%) |
Jun 14, 2011 | 43.07 | 44.01 | 42.91 | 43.79 | 3,498,657 | +1.13(+2.64%) |
Jun 13, 2011 | 43.98 | 44.14 | 42.60 | 42.66 | 4,484,987 | -1.28(-2.90%) |
Jun 10, 2011 | 44.59 | 44.71 | 43.72 | 43.94 | 3,807,666 | -0.84(-1.87%) |
Jun 09, 2011 | 44.80 | 44.97 | 44.56 | 44.77 | 3,456,371 | +0.11(+0.25%) |
Jun 08, 2011 | 45.68 | 45.68 | 44.58 | 44.66 | 3,517,855 | -1.01(-2.20%) |
Jun 07, 2011 | 46.49 | 46.49 | 45.64 | 45.67 | 2,487,547 | -0.36(-0.78%) |
Jun 06, 2011 | 46.54 | 47.15 | 45.82 | 46.03 | 2,263,667 | -0.67(-1.43%) |
Jun 03, 2011 | 46.81 | 47.21 | 46.52 | 46.70 | 1,802,712 | -1.43(-2.96%) |
May 24, 2011 | 48.22 | 48.52 | 47.73 | 48.12 | 2,091,065 | +0.13(+0.27%) |
May 23, 2011 | 48.21 | 48.33 | 47.60 | 47.99 | 1,799,494 | -1.02(-2.07%) |
May 20, 2011 | 49.79 | 50.03 | 48.94 | 49.01 | 2,308,518 | -0.88(-1.76%) |
May 19, 2011 | 49.17 | 50.16 | 49.17 | 49.89 | 2,753,877 | +0.85(+1.73%) |
May 18, 2011 | 48.39 | 49.25 | 47.68 | 49.04 | 3,177,044 | +0.76(+1.57%) |
May 17, 2011 | 49.19 | 49.27 | 48.00 | 48.28 | 3,561,344 | -1.28(-2.57%) |
May 16, 2011 | 49.70 | 50.33 | 49.42 | 49.56 | 2,019,111 | -0.39(-0.78%) |
May 13, 2011 | 50.54 | 50.76 | 49.41 | 49.95 | 2,349,489 | -0.67(-1.32%) |
May 12, 2011 | 50.06 | 50.69 | 49.25 | 50.61 | 1,983,636 | +0.43(+0.85%) |
May 11, 2011 | 51.65 | 51.88 | 49.86 | 50.19 | 2,802,293 | -1.71(-3.30%) |
May 10, 2011 | 50.76 | 52.15 | 50.70 | 51.90 | 3,223,965 | +1.21(+2.38%) |
May 09, 2011 | 49.95 | 51.10 | 49.90 | 50.69 | 2,316,556 | +0.79(+1.58%) |
May 06, 2011 | 49.76 | 50.99 | 49.64 | 49.91 | 3,208,563 | +0.83(+1.69%) |
May 05, 2011 | 49.51 | 50.33 | 48.91 | 49.08 | 3,219,604 | -0.65(-1.30%) |
May 04, 2011 | 50.34 | 50.64 | 49.66 | 49.73 | 2,663,248 | -0.63(-1.25%) |
May 03, 2011 | 50.06 | 50.84 | 49.71 | 50.35 | 2,806,805 | +0.08(+0.16%) |
May 02, 2011 | 50.27 | 50.34 | 50.23 | 50.27 | 2,904,623 | -0.05(-0.10%) |
Apr 29, 2011 | 50.70 | 50.90 | 50.27 | 50.32 | 1,949,208 | -0.20(-0.39%) |
Apr 28, 2011 | 50.49 | 51.01 | 50.36 | 50.52 | 1,499,985 | -0.09(-0.18%) |
Apr 27, 2011 | 50.59 | 50.84 | 49.76 | 50.61 | 2,865,979 | +0.11(+0.22%) |
Apr 26, 2011 | 51.04 | 51.39 | 50.20 | 50.50 | 3,415,623 | +0.50(+1.00%) |
Apr 25, 2011 | 49.94 | 50.17 | 49.48 | 50.01 | 2,074,038 | -0.02(-0.04%) |
Apr 21, 2011 | 49.15 | 50.65 | 49.15 | 50.03 | 4,593,037 | +1.37(+2.81%) |
Apr 20, 2011 | 47.53 | 49.13 | 47.07 | 48.66 | 4,416,158 | +1.94(+4.16%) |
Apr 19, 2011 | 46.09 | 46.78 | 46.09 | 46.72 | 1,657,788 | +0.69(+1.49%) |
Apr 18, 2011 | 46.12 | 46.17 | 45.47 | 46.03 | 2,054,586 | -0.59(-1.26%) |
Apr 15, 2011 | 46.56 | 46.83 | 46.13 | 46.62 | 2,684,181 | +0.06(+0.13%) |
Apr 14, 2011 | 46.85 | 46.94 | 46.31 | 46.56 | 1,839,057 | -0.61(-1.29%) |
Apr 13, 2011 | 47.15 | 47.33 | 46.42 | 47.17 | 2,233,228 | +0.26(+0.55%) |
Apr 12, 2011 | 47.61 | 47.83 | 46.85 | 46.91 | 2,351,371 | -1.06(-2.20%) |
Apr 11, 2011 | 47.84 | 48.39 | 47.80 | 47.96 | 2,130,717 | +0.15(+0.31%) |
Apr 08, 2011 | 48.50 | 48.63 | 47.59 | 47.81 | 2,227,872 | -0.44(-0.91%) |
Apr 07, 2011 | 48.35 | 49.14 | 48.19 | 48.25 | 4,307,970 | +0.60(+1.25%) |
Apr 06, 2011 | 47.85 | 47.94 | 47.30 | 47.65 | 1,633,706 | -0.08(-0.17%) |
Apr 05, 2011 | 47.59 | 47.98 | 47.20 | 47.73 | 1,843,818 | -0.05(-0.10%) |
Apr 04, 2011 | 48.16 | 48.20 | 47.48 | 47.78 | 1,946,463 | -0.37(-0.77%) |
Apr 01, 2011 | 48.43 | 48.65 | 48.00 | 48.15 | 2,414,708 | +0.01(+0.02%) |
Mar 31, 2011 | 48.31 | 48.57 | 48.12 | 48.14 | 2,583,887 | -0.49(-1.00%) |
Mar 30, 2011 | 48.13 | 48.70 | 48.10 | 48.63 | 1,929,409 | +0.64(+1.33%) |
Mar 29, 2011 | 47.57 | 48.07 | 47.13 | 47.99 | 1,116,438 | +0.25(+0.52%) |
Mar 28, 2011 | 48.03 | 48.18 | 47.73 | 47.74 | 1,616,588 | -0.27(-0.56%) |
Mar 25, 2011 | 47.99 | 48.38 | 47.69 | 48.01 | 1,902,287 | +0.18(+0.38%) |
Mar 24, 2011 | 47.64 | 47.89 | 47.16 | 47.83 | 2,188,573 | +0.53(+1.12%) |
Mar 23, 2011 | 47.25 | 47.48 | 46.67 | 47.31 | 1,339,970 | +0.00(+0.00%) |
Mar 22, 2011 | 48.09 | 48.15 | 47.17 | 47.31 | 2,140,814 | -0.71(-1.47%) |
Mar 21, 2011 | 48.00 | 48.08 | 47.73 | 48.01 | 2,340,555 | +1.56(+3.37%) |
Mar 18, 2011 | 46.89 | 46.94 | 46.23 | 46.45 | 2,908,629 | +0.37(+0.80%) |
Mar 17, 2011 | 46.02 | 46.66 | 45.73 | 46.08 | 1,973,758 | +0.71(+1.56%) |
Mar 16, 2011 | 45.75 | 46.25 | 44.92 | 45.37 | 3,853,344 | -0.56(-1.21%) |
Mar 15, 2011 | 45.36 | 46.24 | 45.30 | 45.93 | 3,635,836 | +0.24(+0.52%) |
Mar 14, 2011 | 46.16 | 46.41 | 45.07 | 45.69 | 2,655,942 | -0.68(-1.46%) |
Mar 11, 2011 | 45.47 | 46.62 | 45.39 | 46.37 | 2,304,296 | +0.77(+1.68%) |
Mar 10, 2011 | 45.26 | 46.28 | 44.38 | 45.60 | 4,319,544 | -0.37(-0.80%) |
Mar 09, 2011 | 45.61 | 46.01 | 44.96 | 45.97 | 3,029,465 | +0.13(+0.28%) |
Mar 08, 2011 | 44.98 | 46.24 | 44.87 | 45.84 | 2,790,526 | +0.87(+1.93%) |
Mar 07, 2011 | 44.96 | 45.30 | 44.30 | 44.97 | 3,857,962 | +0.26(+0.58%) |
Mar 04, 2011 | 45.24 | 45.29 | 44.37 | 44.71 | 4,280,904 | -0.46(-1.01%) |
Mar 03, 2011 | 44.85 | 45.50 | 44.49 | 45.17 | 3,721,744 | +0.82(+1.84%) |
Mar 02, 2011 | 44.20 | 44.79 | 43.99 | 44.36 | 3,314,099 | +0.03(+0.07%) |
Mar 01, 2011 | 45.34 | 45.53 | 44.20 | 44.33 | 4,667,649 | -0.82(-1.81%) |
Feb 28, 2011 | 45.04 | 45.53 | 44.75 | 45.14 | 2,559,380 | +0.12(+0.27%) |
Feb 25, 2011 | 44.69 | 45.05 | 44.38 | 45.02 | 2,508,808 | +0.44(+0.98%) |
Feb 24, 2011 | 44.57 | 45.11 | 44.26 | 44.58 | 4,344,719 | -0.10(-0.22%) |
Feb 23, 2011 | 45.81 | 45.91 | 43.82 | 44.68 | 5,850,274 | -1.27(-2.75%) |
Feb 22, 2011 | 46.38 | 46.82 | 45.79 | 45.95 | 3,998,016 | -0.99(-2.10%) |
Feb 18, 2011 | 46.69 | 47.22 | 46.67 | 46.94 | 3,406,553 | +0.31(+0.66%) |
Feb 17, 2011 | 46.89 | 47.01 | 46.54 | 46.63 | 3,584,607 | -0.48(-1.02%) |
Feb 16, 2011 | 47.26 | 47.78 | 46.64 | 47.11 | 3,043,691 | -0.09(-0.19%) |
Feb 15, 2011 | 46.66 | 47.21 | 46.15 | 47.20 | 4,234,206 | +0.26(+0.55%) |
Feb 14, 2011 | 47.33 | 47.53 | 46.81 | 46.94 | 2,978,351 | -0.39(-0.82%) |
Feb 11, 2011 | 46.26 | 47.41 | 46.17 | 47.33 | 3,801,900 | +0.87(+1.87%) |
Feb 10, 2011 | 45.65 | 46.58 | 45.48 | 46.46 | 5,973,188 | +0.37(+0.80%) |
Feb 09, 2011 | 45.72 | 47.01 | 45.64 | 46.09 | 15,892,643 | -2.77(-5.67%) |
Feb 08, 2011 | 48.41 | 48.90 | 47.89 | 48.86 | 4,278,364 | +0.45(+0.93%) |
Feb 07, 2011 | 47.88 | 48.58 | 47.72 | 48.41 | 2,698,708 | +0.68(+1.42%) |
Feb 04, 2011 | 47.03 | 47.82 | 46.70 | 47.73 | 2,682,047 | +0.73(+1.55%) |
Feb 03, 2011 | 47.66 | 47.66 | 46.47 | 47.01 | 3,239,063 | -0.60(-1.26%) |
Feb 02, 2011 | 47.27 | 48.16 | 47.27 | 47.60 | 4,894,520 | +0.10(+0.21%) |
Feb 01, 2011 | 47.27 | 47.66 | 47.16 | 47.50 | 5,047,121 | +0.47(+1.00%) |
Jan 31, 2011 | 46.16 | 47.08 | 46.04 | 47.04 | 3,663,523 | +1.08(+2.34%) |
Jan 28, 2011 | 46.88 | 47.26 | 45.84 | 45.96 | 2,454,214 | -0.88(-1.87%) |
Jan 27, 2011 | 46.56 | 46.99 | 46.22 | 46.84 | 1,762,928 | +0.21(+0.45%) |
Jan 26, 2011 | 46.20 | 46.83 | 46.13 | 46.63 | 2,648,867 | +0.98(+2.14%) |
Jan 25, 2011 | 45.86 | 46.33 | 45.62 | 45.65 | 2,653,357 | -0.33(-0.71%) |
Jan 24, 2011 | 45.21 | 46.02 | 45.21 | 45.98 | 2,836,608 | +0.52(+1.14%) |
Jan 21, 2011 | 45.86 | 46.17 | 45.27 | 45.46 | 3,166,266 | -0.04(-0.09%) |
Jan 20, 2011 | 45.51 | 45.69 | 45.11 | 45.50 | 4,826,804 | -0.54(-1.17%) |
Jan 19, 2011 | 46.42 | 46.47 | 45.84 | 46.04 | 2,774,907 | -0.59(-1.26%) |
Jan 18, 2011 | 46.68 | 46.97 | 46.52 | 46.63 | 2,324,660 | -0.03(-0.06%) |
Jan 14, 2011 | 46.67 | 46.77 | 45.97 | 46.66 | 3,828,321 | -0.08(-0.17%) |
Jan 13, 2011 | 46.98 | 47.08 | 46.48 | 46.74 | 1,951,907 | -0.29(-0.61%) |
Jan 12, 2011 | 46.83 | 47.09 | 46.68 | 47.03 | 2,679,557 | +0.40(+0.85%) |
Jan 11, 2011 | 46.70 | 46.99 | 46.45 | 46.63 | 4,949,817 | +0.24(+0.52%) |
Jan 10, 2011 | 46.07 | 46.51 | 45.79 | 46.39 | 3,368,553 | -0.05(-0.11%) |
Jan 07, 2011 | 46.96 | 47.16 | 46.09 | 46.44 | 3,602,973 | -0.34(-0.72%) |
Jan 06, 2011 | 47.13 | 47.38 | 46.59 | 46.78 | 2,946,067 | -0.33(-0.70%) |
Jan 05, 2011 | 46.70 | 47.34 | 46.60 | 47.11 | 3,149,599 | +0.28(+0.60%) |
Jan 04, 2011 | 46.62 | 47.15 | 46.29 | 46.83 | 5,614,860 | -0.67(-1.41%) |
Jan 03, 2011 | 47.31 | 47.65 | 47.10 | 47.49 | 3,429,481 | +0.57(+1.21%) |
Dec 31, 2010 | 47.16 | 47.19 | 46.82 | 46.93 | 1,548,252 | -0.27(-0.57%) |
Dec 30, 2010 | 47.08 | 47.34 | 46.86 | 47.20 | 1,417,180 | +0.03(+0.06%) |
Dec 29, 2010 | 46.99 | 47.31 | 46.58 | 47.17 | 1,873,459 | +0.08(+0.17%) |
Dec 28, 2010 | 47.00 | 47.18 | 46.83 | 47.09 | 2,308,684 | +0.10(+0.21%) |
Dec 27, 2010 | 46.63 | 47.01 | 46.34 | 46.99 | 1,432,713 | +0.27(+0.58%) |
Dec 23, 2010 | 46.94 | 46.94 | 46.67 | 46.72 | 2,194,894 | -0.21(-0.45%) |
Dec 22, 2010 | 46.74 | 47.05 | 46.74 | 46.93 | 2,387,034 | -0.05(-0.11%) |
Dec 21, 2010 | 47.05 | 47.19 | 46.67 | 46.98 | 3,398,957 | +0.03(+0.06%) |
Dec 20, 2010 | 46.84 | 47.13 | 46.23 | 46.95 | 2,653,036 | +0.11(+0.23%) |
Dec 17, 2010 | 46.54 | 47.19 | 46.47 | 46.84 | 5,443,060 | +0.53(+1.14%) |
Dec 16, 2010 | 45.93 | 46.35 | 45.55 | 46.31 | 2,046,396 | +0.46(+1.00%) |
Dec 15, 2010 | 45.64 | 46.07 | 45.48 | 45.85 | 3,811,941 | +0.22(+0.48%) |
Dec 14, 2010 | 44.80 | 45.78 | 44.57 | 45.63 | 3,997,697 | +1.00(+2.23%) |
Dec 13, 2010 | 44.45 | 44.84 | 44.02 | 44.63 | 3,016,190 | +0.38(+0.86%) |
Dec 10, 2010 | 43.96 | 44.45 | 43.82 | 44.26 | 2,953,744 | +0.32(+0.73%) |
Dec 09, 2010 | 43.77 | 44.07 | 43.55 | 43.94 | 3,593,753 | +0.44(+1.01%) |
Dec 08, 2010 | 43.54 | 43.80 | 43.26 | 43.50 | 2,642,770 | -0.03(-0.07%) |
Dec 07, 2010 | 43.30 | 43.95 | 43.26 | 43.53 | 4,301,154 | +0.66(+1.53%) |
Dec 06, 2010 | 42.58 | 43.05 | 42.23 | 42.87 | 2,033,520 | +0.11(+0.26%) |
Dec 03, 2010 | 42.13 | 42.77 | 42.11 | 42.76 | 2,459,884 | +0.22(+0.52%) |
Dec 02, 2010 | 41.99 | 42.59 | 41.77 | 42.54 | 2,966,872 | +0.59(+1.40%) |