Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.13 | 48.75 | 47.90 | 47.90 | 2,187,951 | -0.84(-1.72%) |
Oct 28, 2011 | 48.10 | 49.08 | 47.97 | 48.74 | 2,690,683 | -0.54(-1.09%) |
Oct 27, 2011 | 48.35 | 49.47 | 48.19 | 49.27 | 2,805,474 | +2.00(+4.23%) |
Oct 26, 2011 | 48.04 | 48.04 | 46.20 | 47.27 | 2,967,155 | -0.31(-0.66%) |
Oct 25, 2011 | 49.08 | 49.08 | 47.52 | 47.59 | 1,766,902 | -0.61(-1.26%) |
Oct 24, 2011 | 47.71 | 48.45 | 47.60 | 48.19 | 2,427,755 | +0.45(+0.93%) |
Oct 21, 2011 | 47.15 | 47.75 | 46.91 | 47.75 | 2,664,867 | +1.09(+2.33%) |
Oct 20, 2011 | 46.51 | 46.94 | 45.87 | 46.66 | 2,019,824 | +0.30(+0.65%) |
Oct 19, 2011 | 46.69 | 47.17 | 46.26 | 46.36 | 1,853,574 | -0.50(-1.07%) |
Oct 18, 2011 | 46.62 | 47.08 | 46.03 | 46.86 | 3,423,416 | +0.20(+0.42%) |
Oct 17, 2011 | 47.05 | 47.46 | 46.33 | 46.66 | 2,039,431 | -0.65(-1.38%) |
Oct 14, 2011 | 46.85 | 47.31 | 46.66 | 47.31 | 1,783,779 | +0.91(+1.96%) |
Oct 13, 2011 | 46.15 | 46.53 | 45.88 | 46.40 | 2,319,073 | -0.01(-0.02%) |
Oct 12, 2011 | 45.96 | 46.68 | 45.80 | 46.41 | 2,732,896 | +0.73(+1.60%) |
Oct 11, 2011 | 44.62 | 45.88 | 44.62 | 45.68 | 3,290,390 | +0.81(+1.81%) |
Oct 10, 2011 | 43.95 | 44.87 | 43.21 | 44.87 | 1,979,024 | +1.55(+3.59%) |
Oct 07, 2011 | 43.49 | 44.01 | 43.07 | 43.31 | 1,770,672 | -0.21(-0.49%) |
Oct 06, 2011 | 43.11 | 43.54 | 42.12 | 43.53 | 2,577,547 | +1.37(+3.24%) |
Oct 05, 2011 | 41.82 | 42.49 | 41.41 | 42.16 | 3,709,797 | +0.44(+1.05%) |
Oct 04, 2011 | 40.27 | 41.75 | 39.87 | 41.72 | 3,275,470 | +0.94(+2.31%) |
Oct 03, 2011 | 42.04 | 42.46 | 40.74 | 40.78 | 3,323,874 | -1.42(-3.37%) |
Sep 30, 2011 | 42.64 | 43.82 | 42.18 | 42.20 | 4,689,639 | -0.89(-2.06%) |
Sep 29, 2011 | 43.62 | 44.00 | 42.18 | 43.09 | 3,603,848 | +0.10(+0.23%) |
Sep 28, 2011 | 43.68 | 43.88 | 42.68 | 43.00 | 3,251,491 | -0.39(-0.90%) |
Sep 27, 2011 | 43.28 | 44.04 | 43.17 | 43.39 | 3,344,300 | +0.66(+1.54%) |
Sep 26, 2011 | 42.29 | 42.81 | 41.55 | 42.73 | 3,602,470 | +0.68(+1.61%) |
Sep 23, 2011 | 41.34 | 42.16 | 40.74 | 42.05 | 3,761,299 | +0.51(+1.22%) |
Sep 22, 2011 | 41.44 | 42.29 | 40.91 | 41.55 | 6,030,328 | -0.88(-2.08%) |
Sep 21, 2011 | 43.82 | 44.03 | 42.41 | 42.43 | 3,386,978 | -1.11(-2.55%) |
Sep 20, 2011 | 43.93 | 44.39 | 43.50 | 43.54 | 2,735,397 | -0.37(-0.85%) |
Sep 19, 2011 | 43.56 | 44.05 | 43.03 | 43.91 | 4,072,166 | +0.04(+0.10%) |
Sep 16, 2011 | 43.22 | 44.09 | 42.96 | 43.87 | 11,551,706 | +0.78(+1.82%) |
Sep 15, 2011 | 42.70 | 43.23 | 42.17 | 43.08 | 3,323,107 | +0.84(+1.98%) |
Sep 14, 2011 | 41.59 | 42.70 | 41.19 | 42.25 | 6,693,951 | +0.89(+2.15%) |
Sep 13, 2011 | 41.39 | 41.85 | 41.17 | 41.36 | 5,536,737 | -0.28(-0.66%) |
Sep 12, 2011 | 40.43 | 41.64 | 40.21 | 41.63 | 3,739,025 | +0.50(+1.21%) |
Sep 09, 2011 | 41.34 | 41.84 | 40.78 | 41.14 | 4,368,040 | -0.63(-1.51%) |
Sep 08, 2011 | 42.37 | 42.48 | 41.72 | 41.77 | 4,842,313 | -0.69(-1.63%) |
Sep 07, 2011 | 42.56 | 42.69 | 41.91 | 42.46 | 5,942,578 | +0.56(+1.34%) |
Sep 06, 2011 | 41.31 | 42.26 | 41.11 | 41.90 | 5,699,652 | -0.22(-0.53%) |
Sep 02, 2011 | 42.44 | 42.88 | 41.87 | 42.12 | 3,027,503 | -1.09(-2.53%) |
Sep 01, 2011 | 43.90 | 44.36 | 43.07 | 43.22 | 3,708,239 | -0.67(-1.52%) |
Aug 31, 2011 | 43.64 | 44.21 | 43.32 | 43.89 | 4,175,725 | +0.53(+1.23%) |
Aug 30, 2011 | 42.77 | 43.69 | 42.69 | 43.35 | 4,527,050 | +0.30(+0.69%) |
Aug 29, 2011 | 41.87 | 43.09 | 41.71 | 43.05 | 5,483,835 | +1.63(+3.94%) |
Aug 26, 2011 | 39.53 | 41.52 | 39.53 | 41.42 | 5,344,405 | +1.73(+4.35%) |
Aug 25, 2011 | 40.85 | 40.90 | 39.55 | 39.70 | 3,841,258 | -1.09(-2.68%) |
Aug 24, 2011 | 40.26 | 40.82 | 39.87 | 40.79 | 4,665,519 | +0.38(+0.95%) |
Aug 23, 2011 | 39.23 | 40.41 | 38.73 | 40.41 | 6,640,214 | +1.35(+3.46%) |
Aug 22, 2011 | 39.57 | 40.00 | 38.62 | 39.05 | 8,204,256 | +0.22(+0.57%) |
Aug 19, 2011 | 37.54 | 40.49 | 37.51 | 38.83 | 12,171,957 | +2.98(+8.31%) |
Aug 18, 2011 | 36.51 | 37.03 | 35.47 | 35.85 | 5,850,954 | -1.85(-4.91%) |
Aug 17, 2011 | 38.08 | 38.73 | 37.12 | 37.70 | 3,155,509 | -0.44(-1.17%) |
Aug 16, 2011 | 37.97 | 38.38 | 37.59 | 38.15 | 3,092,507 | -0.22(-0.58%) |
Aug 15, 2011 | 37.95 | 38.37 | 37.78 | 38.37 | 2,252,987 | +0.66(+1.75%) |
Aug 12, 2011 | 37.55 | 37.94 | 37.10 | 37.71 | 3,134,608 | +0.30(+0.81%) |
Aug 11, 2011 | 35.84 | 37.73 | 35.83 | 37.41 | 5,070,828 | +1.88(+5.28%) |
Aug 10, 2011 | 37.37 | 37.37 | 35.49 | 35.53 | 8,484,222 | -2.53(-6.64%) |
Aug 09, 2011 | 37.80 | 38.43 | 35.75 | 38.06 | 6,716,731 | +1.64(+4.49%) |
Aug 08, 2011 | 37.87 | 38.19 | 36.30 | 36.42 | 7,797,139 | -2.37(-6.10%) |
Aug 05, 2011 | 39.75 | 39.88 | 37.91 | 38.79 | 6,730,624 | -0.70(-1.78%) |
Aug 04, 2011 | 40.39 | 40.73 | 39.47 | 39.49 | 5,419,901 | -1.35(-3.31%) |
Aug 03, 2011 | 40.43 | 40.91 | 39.60 | 40.84 | 4,446,052 | +0.45(+1.12%) |
Aug 02, 2011 | 40.66 | 41.23 | 40.35 | 40.39 | 4,202,598 | -0.62(-1.52%) |
Aug 01, 2011 | 41.79 | 41.93 | 40.40 | 41.01 | 3,608,835 | -0.53(-1.28%) |
Jul 29, 2011 | 41.66 | 41.85 | 41.24 | 41.55 | 4,583,771 | -0.41(-0.98%) |
Jul 28, 2011 | 41.91 | 42.34 | 41.74 | 41.95 | 2,742,532 | -0.08(-0.19%) |
Jul 27, 2011 | 42.85 | 42.98 | 41.95 | 42.03 | 4,060,131 | -1.21(-2.80%) |
Jul 26, 2011 | 43.31 | 43.55 | 42.97 | 43.24 | 4,401,464 | -0.06(-0.14%) |
Jul 25, 2011 | 42.92 | 43.73 | 42.67 | 43.31 | 5,839,529 | +0.64(+1.50%) |
Jul 22, 2011 | 42.50 | 42.71 | 42.09 | 42.67 | 3,631,652 | +0.45(+1.07%) |
Jul 21, 2011 | 42.68 | 42.81 | 42.14 | 42.21 | 3,997,132 | -0.30(-0.71%) |
Jul 20, 2011 | 43.48 | 43.56 | 42.47 | 42.52 | 3,398,444 | -1.04(-2.39%) |
Jul 19, 2011 | 43.43 | 43.81 | 43.15 | 43.56 | 3,287,719 | +0.50(+1.17%) |
Jul 18, 2011 | 43.64 | 43.77 | 42.84 | 43.05 | 2,805,885 | -0.85(-1.94%) |
Jul 15, 2011 | 43.98 | 44.07 | 43.23 | 43.90 | 2,639,687 | +0.14(+0.33%) |
Jul 14, 2011 | 44.36 | 44.87 | 43.64 | 43.76 | 2,618,896 | -0.60(-1.34%) |
Jul 13, 2011 | 44.92 | 45.32 | 44.21 | 44.36 | 2,843,860 | -0.36(-0.80%) |
Jul 12, 2011 | 45.07 | 45.34 | 44.68 | 44.71 | 2,381,175 | -0.56(-1.24%) |
Jul 11, 2011 | 45.50 | 45.88 | 45.17 | 45.27 | 1,787,900 | -0.71(-1.55%) |
Jul 08, 2011 | 46.14 | 46.37 | 45.58 | 45.98 | 3,071,024 | -0.50(-1.07%) |
Jul 07, 2011 | 46.90 | 46.93 | 46.27 | 46.48 | 3,112,133 | -0.08(-0.17%) |
Jul 06, 2011 | 45.96 | 46.75 | 45.49 | 46.56 | 3,755,779 | -0.02(-0.04%) |
Jul 05, 2011 | 46.52 | 46.88 | 46.25 | 46.58 | 2,360,793 | +0.11(+0.23%) |
Jul 01, 2011 | 46.23 | 46.59 | 45.93 | 46.47 | 1,807,214 | +0.34(+0.73%) |
Jun 30, 2011 | 46.26 | 46.46 | 45.86 | 46.14 | 2,213,316 | +0.10(+0.21%) |
Jun 29, 2011 | 45.83 | 46.21 | 45.53 | 46.04 | 2,493,951 | +0.23(+0.50%) |
Jun 28, 2011 | 45.47 | 46.09 | 45.28 | 45.81 | 2,361,243 | +0.60(+1.32%) |
Jun 27, 2011 | 44.58 | 45.43 | 44.40 | 45.21 | 2,392,622 | +0.28(+0.63%) |
Jun 24, 2011 | 45.01 | 45.09 | 44.60 | 44.93 | 3,691,274 | -0.20(-0.43%) |
Jun 23, 2011 | 44.35 | 45.18 | 43.99 | 45.12 | 2,908,751 | +0.31(+0.69%) |
Jun 22, 2011 | 44.55 | 45.26 | 44.37 | 44.81 | 2,985,425 | -0.02(-0.04%) |
Jun 21, 2011 | 44.00 | 44.99 | 43.70 | 44.83 | 2,835,459 | +0.89(+2.01%) |
Jun 20, 2011 | 44.17 | 44.42 | 43.75 | 43.94 | 2,337,680 | +0.21(+0.48%) |
Jun 17, 2011 | 44.41 | 44.64 | 43.71 | 43.73 | 3,968,089 | -0.04(-0.08%) |
Jun 16, 2011 | 44.18 | 44.55 | 43.33 | 43.77 | 3,069,716 | -0.41(-0.93%) |
Jun 15, 2011 | 44.75 | 45.05 | 44.12 | 44.18 | 2,843,618 | -0.96(-2.13%) |
Jun 14, 2011 | 45.14 | 45.32 | 44.90 | 45.14 | 2,269,733 | +0.32(+0.71%) |
Jun 13, 2011 | 44.79 | 44.96 | 44.58 | 44.82 | 2,363,657 | +0.02(+0.04%) |
Jun 10, 2011 | 45.14 | 45.31 | 44.68 | 44.80 | 2,567,726 | -0.39(-0.87%) |
Jun 09, 2011 | 45.51 | 45.54 | 44.99 | 45.19 | 2,765,012 | -0.18(-0.39%) |
Jun 08, 2011 | 45.59 | 45.86 | 45.23 | 45.37 | 2,824,285 | -0.50(-1.09%) |
Jun 07, 2011 | 45.69 | 46.24 | 45.33 | 45.87 | 2,855,168 | +0.34(+0.74%) |
Jun 06, 2011 | 45.56 | 45.77 | 45.26 | 45.53 | 3,021,504 | -0.21(-0.47%) |
Jun 03, 2011 | 46.33 | 46.54 | 45.72 | 45.74 | 2,633,660 | -1.23(-2.61%) |
May 24, 2011 | 47.15 | 47.54 | 46.74 | 46.97 | 3,498,099 | -0.12(-0.25%) |
May 23, 2011 | 48.04 | 48.11 | 46.85 | 47.09 | 3,692,972 | -1.82(-3.73%) |
May 20, 2011 | 48.16 | 49.40 | 48.04 | 48.91 | 5,977,494 | -0.82(-1.65%) |
May 19, 2011 | 48.60 | 49.82 | 48.28 | 49.73 | 3,797,618 | +1.44(+2.98%) |
May 18, 2011 | 48.56 | 48.70 | 47.98 | 48.29 | 2,756,579 | -0.40(-0.82%) |
May 17, 2011 | 48.22 | 48.77 | 48.09 | 48.69 | 1,801,613 | +0.38(+0.79%) |
May 16, 2011 | 49.21 | 49.21 | 48.15 | 48.31 | 2,106,145 | -0.93(-1.90%) |
May 13, 2011 | 49.68 | 50.23 | 49.21 | 49.24 | 2,670,381 | -0.48(-0.97%) |
May 12, 2011 | 48.41 | 49.81 | 48.15 | 49.72 | 2,856,034 | +1.29(+2.66%) |
May 11, 2011 | 48.71 | 49.13 | 47.92 | 48.43 | 2,112,596 | -0.40(-0.82%) |
May 10, 2011 | 48.40 | 49.08 | 48.29 | 48.83 | 1,545,837 | +0.67(+1.39%) |
May 09, 2011 | 48.00 | 48.39 | 47.71 | 48.16 | 1,586,952 | +0.32(+0.67%) |
May 06, 2011 | 48.48 | 48.82 | 47.64 | 47.84 | 2,689,714 | -0.18(-0.37%) |
May 05, 2011 | 48.36 | 48.93 | 47.87 | 48.02 | 2,037,854 | -0.51(-1.04%) |
May 04, 2011 | 49.11 | 49.23 | 47.65 | 48.53 | 2,485,371 | -0.60(-1.23%) |
May 03, 2011 | 48.96 | 49.35 | 48.51 | 49.13 | 1,937,283 | +0.10(+0.20%) |
May 02, 2011 | 48.96 | 49.80 | 48.92 | 49.04 | 1,673,438 | -0.39(-0.79%) |
Apr 29, 2011 | 49.43 | 49.77 | 48.90 | 49.43 | 6,334,471 | -0.04(-0.07%) |
Apr 28, 2011 | 49.52 | 49.73 | 49.12 | 49.46 | 1,671,214 | -0.12(-0.25%) |
Apr 27, 2011 | 49.15 | 49.62 | 48.66 | 49.59 | 1,986,540 | +0.67(+1.36%) |
Apr 26, 2011 | 49.07 | 49.21 | 48.57 | 48.92 | 2,473,567 | -0.04(-0.07%) |
Apr 25, 2011 | 49.41 | 49.61 | 48.87 | 48.96 | 1,453,002 | -0.28(-0.58%) |
Apr 21, 2011 | 49.75 | 50.17 | 48.74 | 49.24 | 3,350,446 | -0.64(-1.28%) |
Apr 20, 2011 | 49.06 | 50.06 | 49.06 | 49.88 | 3,164,718 | +1.43(+2.96%) |
Apr 19, 2011 | 48.14 | 48.75 | 48.10 | 48.45 | 2,896,031 | +0.28(+0.57%) |
Apr 18, 2011 | 47.91 | 48.23 | 47.27 | 48.17 | 2,308,175 | -0.28(-0.57%) |
Apr 15, 2011 | 48.48 | 49.04 | 48.00 | 48.45 | 3,967,137 | +0.16(+0.33%) |
Apr 14, 2011 | 46.93 | 48.37 | 46.90 | 48.29 | 2,952,141 | +1.01(+2.15%) |
Apr 13, 2011 | 47.27 | 47.60 | 46.73 | 47.27 | 1,915,541 | +0.32(+0.68%) |
Apr 12, 2011 | 47.43 | 47.52 | 46.78 | 46.95 | 1,906,057 | -0.69(-1.46%) |
Apr 11, 2011 | 47.35 | 47.95 | 47.35 | 47.65 | 1,765,540 | +0.37(+0.79%) |
Apr 08, 2011 | 47.96 | 47.97 | 47.01 | 47.27 | 2,041,741 | -0.50(-1.04%) |
Apr 07, 2011 | 47.57 | 48.33 | 47.29 | 47.77 | 2,889,440 | +0.04(+0.07%) |
Apr 06, 2011 | 47.83 | 48.16 | 47.21 | 47.74 | 2,684,875 | +0.15(+0.32%) |
Apr 05, 2011 | 47.91 | 48.05 | 47.48 | 47.59 | 2,710,297 | -0.52(-1.09%) |
Apr 04, 2011 | 48.00 | 48.16 | 47.83 | 48.11 | 2,136,222 | +0.12(+0.24%) |
Apr 01, 2011 | 47.57 | 48.24 | 47.39 | 48.00 | 3,602,366 | +0.75(+1.58%) |
Mar 31, 2011 | 46.31 | 47.27 | 46.31 | 47.25 | 3,843,886 | +0.83(+1.78%) |
Mar 30, 2011 | 46.39 | 46.59 | 46.07 | 46.42 | 2,257,306 | +0.38(+0.83%) |
Mar 29, 2011 | 45.35 | 46.10 | 45.26 | 46.04 | 1,705,184 | +0.61(+1.35%) |
Mar 28, 2011 | 45.71 | 45.93 | 45.40 | 45.42 | 2,314,762 | -0.28(-0.60%) |
Mar 25, 2011 | 45.61 | 46.13 | 45.29 | 45.70 | 2,200,808 | +0.19(+0.41%) |
Mar 24, 2011 | 45.06 | 45.69 | 45.06 | 45.51 | 2,601,603 | +0.66(+1.47%) |
Mar 23, 2011 | 44.34 | 45.02 | 44.04 | 44.85 | 2,505,506 | +0.54(+1.22%) |
Mar 22, 2011 | 44.82 | 44.84 | 44.24 | 44.31 | 2,360,272 | -0.58(-1.29%) |
Mar 21, 2011 | 45.00 | 45.68 | 44.55 | 44.89 | 2,713,180 | +0.48(+1.08%) |
Mar 18, 2011 | 44.48 | 45.97 | 44.22 | 44.41 | 8,455,954 | +1.33(+3.08%) |
Mar 17, 2011 | 43.81 | 43.81 | 43.05 | 43.08 | 2,963,874 | -0.07(-0.16%) |
Mar 16, 2011 | 43.30 | 43.61 | 42.93 | 43.16 | 3,148,805 | -0.42(-0.96%) |
Mar 15, 2011 | 42.75 | 43.82 | 42.57 | 43.57 | 2,359,884 | -0.40(-0.91%) |
Mar 14, 2011 | 43.81 | 44.46 | 43.45 | 43.97 | 2,462,235 | -0.03(-0.06%) |
Mar 11, 2011 | 44.24 | 44.48 | 43.82 | 44.00 | 3,209,956 | -0.35(-0.78%) |
Mar 10, 2011 | 45.25 | 45.32 | 44.13 | 44.35 | 5,685,778 | -1.61(-3.50%) |
Mar 09, 2011 | 46.25 | 46.31 | 45.33 | 45.96 | 2,345,125 | -0.40(-0.86%) |
Mar 08, 2011 | 46.23 | 46.75 | 45.83 | 46.36 | 2,460,651 | +0.16(+0.35%) |
Mar 07, 2011 | 47.25 | 47.36 | 45.53 | 46.20 | 2,327,595 | -0.78(-1.67%) |
Mar 04, 2011 | 47.02 | 47.31 | 46.36 | 46.98 | 2,048,059 | -0.08(-0.17%) |
Mar 03, 2011 | 46.44 | 47.69 | 46.40 | 47.06 | 3,157,062 | +1.00(+2.16%) |
Mar 02, 2011 | 45.85 | 46.28 | 45.67 | 46.06 | 1,454,527 | +0.32(+0.70%) |
Mar 01, 2011 | 46.79 | 47.06 | 45.48 | 45.74 | 2,503,063 | -1.03(-2.21%) |
Feb 28, 2011 | 46.68 | 47.12 | 46.43 | 46.78 | 2,690,874 | +0.16(+0.34%) |
Feb 25, 2011 | 46.14 | 46.97 | 45.98 | 46.62 | 2,531,742 | +0.64(+1.39%) |
Feb 24, 2011 | 46.14 | 46.48 | 45.08 | 45.98 | 4,794,800 | -0.28(-0.62%) |
Feb 23, 2011 | 46.86 | 47.05 | 45.66 | 46.26 | 3,462,291 | -0.75(-1.59%) |
Feb 22, 2011 | 47.47 | 47.76 | 46.62 | 47.01 | 5,299,882 | -1.13(-2.35%) |
Feb 18, 2011 | 45.86 | 48.64 | 45.86 | 48.14 | 9,135,824 | +3.26(+7.28%) |
Feb 17, 2011 | 44.69 | 45.07 | 44.24 | 44.87 | 3,601,251 | +0.28(+0.64%) |
Feb 16, 2011 | 44.39 | 44.97 | 43.97 | 44.59 | 3,614,239 | +0.30(+0.68%) |
Feb 15, 2011 | 44.87 | 45.31 | 44.23 | 44.29 | 3,950,881 | -0.90(-1.99%) |
Feb 14, 2011 | 44.89 | 45.46 | 44.65 | 45.18 | 2,687,750 | +0.15(+0.34%) |
Feb 11, 2011 | 44.77 | 45.10 | 44.54 | 45.03 | 2,260,225 | +0.07(+0.16%) |
Feb 10, 2011 | 43.29 | 45.12 | 43.29 | 44.96 | 3,927,144 | +1.49(+3.43%) |
Feb 09, 2011 | 43.84 | 43.94 | 43.22 | 43.47 | 2,249,812 | -0.15(-0.34%) |
Feb 08, 2011 | 43.55 | 43.76 | 43.24 | 43.62 | 2,094,444 | +0.21(+0.49%) |
Feb 07, 2011 | 43.00 | 43.50 | 42.82 | 43.40 | 1,880,190 | +0.35(+0.81%) |
Feb 04, 2011 | 42.63 | 43.19 | 42.37 | 43.06 | 2,234,910 | +0.18(+0.41%) |
Feb 03, 2011 | 42.32 | 42.97 | 42.25 | 42.88 | 2,053,570 | +0.35(+0.82%) |
Feb 02, 2011 | 42.26 | 42.70 | 42.20 | 42.53 | 2,143,287 | +0.21(+0.50%) |
Feb 01, 2011 | 41.95 | 42.41 | 41.79 | 42.32 | 2,418,598 | +0.57(+1.36%) |
Jan 31, 2011 | 41.48 | 41.76 | 40.98 | 41.75 | 2,544,820 | +0.14(+0.34%) |
Jan 28, 2011 | 42.29 | 42.41 | 40.94 | 41.61 | 3,148,123 | -0.48(-1.14%) |
Jan 27, 2011 | 41.98 | 42.28 | 41.88 | 42.09 | 2,243,098 | +0.17(+0.40%) |
Jan 26, 2011 | 41.30 | 42.11 | 41.07 | 41.92 | 3,893,482 | +0.55(+1.33%) |
Jan 25, 2011 | 41.72 | 41.72 | 41.07 | 41.37 | 3,153,732 | -0.55(-1.32%) |
Jan 24, 2011 | 41.81 | 42.13 | 41.50 | 41.92 | 1,998,351 | +0.23(+0.55%) |
Jan 21, 2011 | 42.00 | 42.23 | 41.65 | 41.69 | 2,836,546 | -0.28(-0.68%) |
Jan 20, 2011 | 42.24 | 42.29 | 41.68 | 41.97 | 3,584,055 | -0.20(-0.46%) |
Jan 19, 2011 | 42.03 | 42.49 | 41.87 | 42.17 | 3,553,886 | +0.04(+0.11%) |
Jan 18, 2011 | 41.65 | 42.26 | 41.37 | 42.12 | 5,010,117 | +0.33(+0.79%) |
Jan 14, 2011 | 41.08 | 41.81 | 40.83 | 41.79 | 2,824,288 | +0.55(+1.34%) |
Jan 13, 2011 | 41.38 | 41.85 | 41.06 | 41.24 | 3,672,803 | -0.20(-0.47%) |
Jan 12, 2011 | 41.95 | 42.06 | 41.30 | 41.44 | 4,937,507 | -0.42(-1.00%) |
Jan 11, 2011 | 42.53 | 42.56 | 41.78 | 41.86 | 4,853,361 | -0.62(-1.47%) |
Jan 10, 2011 | 42.79 | 42.86 | 42.40 | 42.48 | 3,033,075 | -0.57(-1.32%) |
Jan 07, 2011 | 43.07 | 43.36 | 42.67 | 43.05 | 2,583,860 | +0.08(+0.19%) |
Jan 06, 2011 | 43.48 | 43.50 | 42.85 | 42.97 | 3,740,513 | -0.39(-0.90%) |
Jan 05, 2011 | 43.62 | 44.05 | 42.92 | 43.36 | 3,853,290 | -0.49(-1.12%) |
Jan 04, 2011 | 44.29 | 44.66 | 43.45 | 43.85 | 2,496,020 | -0.48(-1.08%) |
Jan 03, 2011 | 44.20 | 44.96 | 44.20 | 44.33 | 3,586,046 | +0.47(+1.08%) |
Dec 31, 2010 | 43.98 | 44.18 | 43.64 | 43.86 | 1,570,218 | -0.20(-0.46%) |
Dec 30, 2010 | 44.49 | 44.61 | 44.01 | 44.06 | 1,274,896 | -0.37(-0.84%) |
Dec 29, 2010 | 44.27 | 44.61 | 44.27 | 44.44 | 1,554,390 | +0.16(+0.36%) |
Dec 28, 2010 | 44.21 | 44.38 | 44.02 | 44.28 | 1,477,664 | +0.01(+0.02%) |
Dec 27, 2010 | 44.09 | 44.37 | 43.47 | 44.27 | 2,129,126 | -0.03(-0.06%) |
Dec 23, 2010 | 44.29 | 44.61 | 44.20 | 44.29 | 1,412,171 | -0.11(-0.24%) |
Dec 22, 2010 | 44.53 | 44.66 | 43.98 | 44.40 | 1,948,828 | -0.15(-0.34%) |
Dec 21, 2010 | 44.15 | 44.77 | 44.12 | 44.55 | 2,893,984 | +0.40(+0.91%) |
Dec 20, 2010 | 44.05 | 44.47 | 43.68 | 44.15 | 2,606,125 | +0.21(+0.49%) |
Dec 17, 2010 | 43.82 | 44.22 | 43.44 | 43.94 | 6,355,978 | +0.04(+0.09%) |
Dec 16, 2010 | 42.75 | 44.03 | 42.68 | 43.90 | 6,802,545 | +1.28(+3.00%) |
Dec 15, 2010 | 43.08 | 43.38 | 42.37 | 42.62 | 3,429,739 | -0.51(-1.18%) |
Dec 14, 2010 | 43.15 | 43.29 | 42.83 | 43.13 | 2,523,222 | +0.16(+0.37%) |
Dec 13, 2010 | 43.27 | 43.32 | 42.74 | 42.97 | 3,408,582 | -0.08(-0.19%) |
Dec 10, 2010 | 42.52 | 43.19 | 42.20 | 43.05 | 4,136,910 | +0.60(+1.40%) |
Dec 09, 2010 | 42.47 | 42.77 | 42.28 | 42.45 | 2,492,834 | +0.02(+0.04%) |
Dec 08, 2010 | 41.63 | 42.60 | 41.38 | 42.44 | 3,529,883 | +0.83(+1.99%) |
Dec 07, 2010 | 41.91 | 42.20 | 41.55 | 41.61 | 3,246,150 | -0.04(-0.09%) |
Dec 06, 2010 | 41.65 | 41.70 | 41.18 | 41.64 | 2,523,558 | -0.10(-0.25%) |
Dec 03, 2010 | 41.20 | 41.81 | 41.20 | 41.75 | 2,485,373 | +0.45(+1.09%) |
Dec 02, 2010 | 41.00 | 41.51 | 40.89 | 41.30 | 3,848,701 | +0.19(+0.45%) |
Dec 01, 2010 | 40.51 | 41.78 | 40.45 | 41.11 | 5,974,089 | +1.17(+2.94%) |
Nov 30, 2010 | 40.02 | 40.25 | 39.67 | 39.94 | 4,469,573 | -0.50(-1.23%) |
Nov 29, 2010 | 40.12 | 40.58 | 39.60 | 40.43 | 3,164,199 | -0.09(-0.22%) |
Nov 26, 2010 | 40.20 | 40.83 | 40.10 | 40.52 | 1,271,683 | -0.09(-0.22%) |
Nov 24, 2010 | 40.03 | 40.61 | 40.61 | 40.61 | 5,987,770 | +0.88(+2.22%) |
Nov 23, 2010 | 40.27 | 40.34 | 39.31 | 39.73 | 5,570,764 | -0.79(-1.95%) |
Nov 22, 2010 | 39.94 | 40.64 | 39.36 | 40.52 | 6,183,742 | +0.55(+1.38%) |
Nov 19, 2010 | 40.92 | 41.30 | 39.50 | 39.97 | 14,510,036 | -2.91(-6.78%) |
Nov 18, 2010 | 42.99 | 43.40 | 42.55 | 42.88 | 2,827,302 | +0.58(+1.37%) |
Nov 17, 2010 | 41.63 | 42.60 | 41.54 | 42.30 | 3,780,519 | +0.59(+1.41%) |
Nov 16, 2010 | 42.53 | 42.53 | 41.53 | 41.71 | 3,518,909 | -1.19(-2.78%) |
Nov 15, 2010 | 43.00 | 43.19 | 42.68 | 42.91 | 2,349,042 | +0.17(+0.40%) |
Nov 12, 2010 | 43.11 | 43.21 | 42.44 | 42.74 | 3,000,228 | -0.68(-1.56%) |
Nov 11, 2010 | 43.01 | 43.48 | 42.48 | 43.41 | 2,456,620 | -0.03(-0.06%) |
Nov 10, 2010 | 43.18 | 43.52 | 42.72 | 43.44 | 2,431,340 | +0.28(+0.64%) |
Nov 09, 2010 | 43.25 | 43.49 | 42.93 | 43.16 | 2,083,725 | -0.03(-0.06%) |
Nov 08, 2010 | 42.89 | 43.37 | 42.81 | 43.19 | 1,315,532 | +0.09(+0.21%) |
Nov 05, 2010 | 43.47 | 43.48 | 42.67 | 43.10 | 1,936,743 | -0.22(-0.51%) |
Nov 04, 2010 | 43.16 | 43.54 | 42.97 | 43.32 | 2,773,593 | +0.46(+1.08%) |
Nov 03, 2010 | 43.08 | 43.16 | 42.34 | 42.86 | 2,380,218 | -0.23(-0.54%) |
Nov 02, 2010 | 43.15 | 43.38 | 42.96 | 43.09 | 2,293,823 | +0.25(+0.58%) |