Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.33 | 51.89 | 50.31 | 51.08 | 5,122,244 | +0.30(+0.58%) |
Jul 28, 2011 | 52.24 | 52.51 | 50.21 | 50.78 | 7,329,770 | -1.46(-2.80%) |
Jul 27, 2011 | 54.15 | 54.35 | 52.08 | 52.24 | 4,345,324 | -2.27(-4.16%) |
Jul 26, 2011 | 54.86 | 55.30 | 53.92 | 54.51 | 4,578,196 | +1.03(+1.92%) |
Jul 25, 2011 | 53.22 | 53.78 | 52.97 | 53.48 | 2,245,790 | -0.20(-0.38%) |
Jul 22, 2011 | 53.73 | 53.77 | 53.61 | 53.69 | 1,886,689 | -0.38(-0.70%) |
Jul 21, 2011 | 53.14 | 54.22 | 53.01 | 54.06 | 2,661,002 | +1.24(+2.35%) |
Jul 20, 2011 | 52.88 | 53.15 | 52.60 | 52.82 | 2,122,480 | -0.05(-0.10%) |
Jul 19, 2011 | 52.28 | 53.06 | 52.25 | 52.88 | 2,655,168 | +0.65(+1.24%) |
Jul 18, 2011 | 52.69 | 52.70 | 51.91 | 52.23 | 2,333,715 | -0.63(-1.19%) |
Jul 15, 2011 | 53.59 | 53.59 | 52.34 | 52.86 | 3,444,211 | -0.56(-1.05%) |
Jul 14, 2011 | 53.71 | 53.77 | 53.24 | 53.42 | 2,334,434 | -0.32(-0.59%) |
Jul 13, 2011 | 54.00 | 54.55 | 53.58 | 53.73 | 2,705,350 | -0.03(-0.05%) |
Jul 12, 2011 | 53.87 | 53.96 | 53.45 | 53.76 | 2,929,536 | -0.18(-0.34%) |
Jul 11, 2011 | 53.77 | 54.03 | 53.63 | 53.94 | 2,570,506 | -0.36(-0.66%) |
Jul 08, 2011 | 54.35 | 54.65 | 54.17 | 54.30 | 3,070,776 | -0.57(-1.04%) |
Jul 07, 2011 | 55.46 | 55.46 | 54.79 | 54.87 | 2,891,845 | -0.18(-0.32%) |
Jul 06, 2011 | 54.61 | 55.26 | 54.58 | 55.05 | 3,467,318 | +0.44(+0.80%) |
Jul 05, 2011 | 55.06 | 55.06 | 54.39 | 54.61 | 1,942,858 | -0.67(-1.22%) |
Jul 01, 2011 | 54.54 | 55.31 | 54.42 | 55.29 | 1,780,407 | +0.67(+1.24%) |
Jun 30, 2011 | 54.23 | 54.81 | 54.02 | 54.61 | 2,204,762 | +0.40(+0.75%) |
Jun 29, 2011 | 53.72 | 54.38 | 53.65 | 54.21 | 2,417,387 | +0.63(+1.17%) |
Jun 28, 2011 | 53.82 | 53.85 | 53.44 | 53.58 | 2,448,720 | -0.16(-0.29%) |
Jun 27, 2011 | 53.57 | 53.88 | 53.30 | 53.73 | 1,768,494 | +0.32(+0.59%) |
Jun 24, 2011 | 53.81 | 53.83 | 53.36 | 53.42 | 2,824,383 | -0.33(-0.61%) |
Jun 23, 2011 | 53.88 | 53.98 | 52.99 | 53.75 | 2,686,560 | -0.22(-0.40%) |
Jun 22, 2011 | 54.39 | 54.59 | 53.92 | 53.96 | 2,535,366 | -0.43(-0.79%) |
Jun 21, 2011 | 54.44 | 54.60 | 54.09 | 54.40 | 2,763,525 | +0.21(+0.39%) |
Jun 20, 2011 | 54.29 | 54.36 | 54.11 | 54.19 | 6,147,429 | +0.22(+0.41%) |
Jun 17, 2011 | 54.27 | 54.73 | 53.82 | 53.96 | 4,650,557 | +0.07(+0.13%) |
Jun 16, 2011 | 53.67 | 54.19 | 53.48 | 53.90 | 3,696,298 | +0.19(+0.35%) |
Jun 15, 2011 | 53.34 | 53.96 | 53.28 | 53.71 | 3,287,996 | -0.01(-0.01%) |
Jun 14, 2011 | 53.55 | 53.96 | 53.36 | 53.71 | 3,783,781 | +0.53(+0.99%) |
Jun 13, 2011 | 52.42 | 53.34 | 52.28 | 53.19 | 4,519,134 | +1.05(+2.02%) |
Jun 10, 2011 | 52.37 | 52.61 | 52.08 | 52.14 | 3,565,597 | -0.40(-0.76%) |
Jun 09, 2011 | 52.02 | 52.62 | 51.80 | 52.53 | 2,811,208 | +0.52(+1.00%) |
Jun 08, 2011 | 52.08 | 52.44 | 51.95 | 52.01 | 3,556,586 | -0.11(-0.22%) |
Jun 07, 2011 | 52.24 | 52.42 | 52.11 | 52.13 | 3,379,734 | -0.06(-0.12%) |
Jun 06, 2011 | 51.39 | 52.34 | 51.33 | 52.19 | 4,745,448 | +0.74(+1.44%) |
Jun 03, 2011 | 51.08 | 51.57 | 50.65 | 51.45 | 3,796,380 | -1.06(-2.02%) |
May 24, 2011 | 52.88 | 52.99 | 52.45 | 52.51 | 3,569,892 | -0.42(-0.80%) |
May 23, 2011 | 52.79 | 53.31 | 52.63 | 52.93 | 2,744,596 | -0.35(-0.65%) |
May 20, 2011 | 53.69 | 53.69 | 53.13 | 53.28 | 2,536,484 | -0.42(-0.78%) |
May 19, 2011 | 53.78 | 54.00 | 53.50 | 53.70 | 1,565,782 | +0.25(+0.46%) |
May 18, 2011 | 53.17 | 53.56 | 52.86 | 53.45 | 1,964,125 | +0.30(+0.57%) |
May 17, 2011 | 53.34 | 53.70 | 52.67 | 53.15 | 3,003,428 | -0.52(-0.97%) |
May 16, 2011 | 53.03 | 53.79 | 52.95 | 53.67 | 3,652,627 | +0.50(+0.94%) |
May 13, 2011 | 53.47 | 53.70 | 53.05 | 53.17 | 2,500,132 | -0.32(-0.60%) |
May 12, 2011 | 52.99 | 53.68 | 52.94 | 53.49 | 2,314,554 | +0.46(+0.87%) |
May 11, 2011 | 53.11 | 53.58 | 52.93 | 53.03 | 3,406,502 | -0.05(-0.09%) |
May 10, 2011 | 53.60 | 53.75 | 53.05 | 53.07 | 3,280,408 | -0.32(-0.60%) |
May 09, 2011 | 53.46 | 53.78 | 53.20 | 53.40 | 2,553,997 | -0.01(-0.02%) |
May 06, 2011 | 53.76 | 53.98 | 53.16 | 53.41 | 3,067,170 | +0.09(+0.18%) |
May 05, 2011 | 52.65 | 53.71 | 52.45 | 53.32 | 3,440,330 | +0.60(+1.14%) |
May 04, 2011 | 53.39 | 53.68 | 52.63 | 52.71 | 6,527,507 | -0.65(-1.23%) |
May 03, 2011 | 52.45 | 53.56 | 52.44 | 53.37 | 3,426,269 | +0.77(+1.46%) |
May 02, 2011 | 52.53 | 52.61 | 52.49 | 52.60 | 4,678,597 | -0.34(-0.64%) |
Apr 29, 2011 | 52.81 | 53.07 | 52.69 | 52.94 | 3,111,351 | +0.13(+0.24%) |
Apr 28, 2011 | 52.90 | 52.99 | 52.43 | 52.81 | 3,596,682 | -0.07(-0.13%) |
Apr 27, 2011 | 52.82 | 53.32 | 52.58 | 52.88 | 2,587,268 | +0.08(+0.15%) |
Apr 26, 2011 | 52.09 | 53.18 | 52.00 | 52.80 | 4,532,636 | +1.07(+2.07%) |
Apr 25, 2011 | 51.67 | 52.01 | 51.50 | 51.73 | 3,680,828 | -0.23(-0.44%) |
Apr 21, 2011 | 52.01 | 52.15 | 51.85 | 51.96 | 2,860,513 | -0.07(-0.13%) |
Apr 20, 2011 | 51.89 | 52.59 | 51.83 | 52.03 | 2,963,134 | +0.58(+1.13%) |
Apr 19, 2011 | 51.59 | 51.77 | 51.32 | 51.44 | 2,985,456 | +0.07(+0.14%) |
Apr 18, 2011 | 51.75 | 51.79 | 51.13 | 51.37 | 4,368,951 | -0.86(-1.65%) |
Apr 15, 2011 | 52.11 | 52.35 | 51.76 | 52.23 | 3,769,631 | +0.31(+0.59%) |
Apr 14, 2011 | 52.02 | 52.47 | 50.64 | 51.93 | 5,769,943 | -0.39(-0.74%) |
Apr 13, 2011 | 53.74 | 54.02 | 51.99 | 52.31 | 6,362,952 | -1.38(-2.56%) |
Apr 12, 2011 | 53.79 | 53.79 | 53.46 | 53.69 | 2,787,340 | -0.09(-0.17%) |
Apr 11, 2011 | 53.67 | 54.26 | 53.47 | 53.78 | 2,729,972 | +0.01(+0.01%) |
Apr 08, 2011 | 54.64 | 54.72 | 53.58 | 53.78 | 2,903,304 | -0.86(-1.58%) |
Apr 07, 2011 | 54.30 | 54.64 | 54.05 | 54.64 | 2,510,243 | +0.20(+0.37%) |
Apr 06, 2011 | 54.18 | 54.61 | 54.01 | 54.44 | 2,664,783 | +0.25(+0.47%) |
Apr 05, 2011 | 53.81 | 54.53 | 53.72 | 54.18 | 3,004,978 | +0.08(+0.15%) |
Apr 04, 2011 | 53.94 | 54.27 | 53.78 | 54.10 | 2,703,921 | +0.01(+0.01%) |
Apr 01, 2011 | 53.78 | 54.34 | 53.68 | 54.10 | 2,313,802 | +0.39(+0.72%) |
Mar 31, 2011 | 53.34 | 53.90 | 53.30 | 53.71 | 4,337,197 | +0.43(+0.80%) |
Mar 30, 2011 | 53.28 | 53.28 | 53.28 | 53.28 | 3,409,542 | -0.39(-0.73%) |
Mar 29, 2011 | 53.60 | 53.82 | 53.15 | 53.68 | 2,377,187 | +0.06(+0.11%) |
Mar 28, 2011 | 53.96 | 54.11 | 53.52 | 53.62 | 1,991,778 | -0.07(-0.14%) |
Mar 25, 2011 | 54.18 | 54.23 | 53.67 | 53.69 | 2,880,198 | -0.29(-0.53%) |
Mar 24, 2011 | 54.54 | 54.61 | 53.85 | 53.98 | 2,966,403 | -0.25(-0.47%) |
Mar 23, 2011 | 54.10 | 54.34 | 53.84 | 54.23 | 2,632,036 | -0.08(-0.15%) |
Mar 22, 2011 | 54.36 | 54.56 | 54.12 | 54.31 | 1,877,880 | +0.05(+0.09%) |
Mar 21, 2011 | 54.48 | 54.56 | 54.22 | 54.26 | 3,410,128 | +0.47(+0.87%) |
Mar 18, 2011 | 54.39 | 54.44 | 53.51 | 53.80 | 5,026,199 | +0.08(+0.15%) |
Mar 17, 2011 | 53.30 | 54.10 | 53.07 | 53.72 | 4,372,272 | +1.35(+2.57%) |
Mar 16, 2011 | 52.96 | 53.51 | 52.24 | 52.37 | 3,885,890 | -0.86(-1.61%) |
Mar 15, 2011 | 53.01 | 53.58 | 52.97 | 53.23 | 3,616,650 | -0.53(-0.98%) |
Mar 14, 2011 | 53.27 | 53.92 | 53.17 | 53.76 | 7,888,907 | +0.00(+0.00%) |
Mar 11, 2011 | 52.83 | 53.96 | 52.66 | 53.76 | 3,659,824 | +0.96(+1.81%) |
Mar 10, 2011 | 53.27 | 53.57 | 52.65 | 52.80 | 2,891,809 | -0.96(-1.79%) |
Mar 09, 2011 | 53.58 | 53.97 | 53.42 | 53.76 | 3,228,378 | +0.14(+0.26%) |
Mar 08, 2011 | 52.99 | 53.79 | 52.99 | 53.62 | 2,816,120 | +0.65(+1.22%) |
Mar 07, 2011 | 53.40 | 53.78 | 52.74 | 52.97 | 2,791,025 | -0.37(-0.69%) |
Mar 04, 2011 | 53.91 | 53.98 | 52.71 | 53.34 | 3,128,736 | -0.62(-1.15%) |
Mar 03, 2011 | 53.34 | 54.04 | 53.34 | 53.96 | 2,533,549 | +0.88(+1.66%) |
Mar 02, 2011 | 52.98 | 53.36 | 52.69 | 53.08 | 2,439,322 | +0.23(+0.43%) |
Mar 01, 2011 | 53.09 | 53.48 | 52.64 | 52.85 | 2,934,915 | -0.03(-0.05%) |
Feb 28, 2011 | 53.78 | 53.83 | 52.78 | 52.88 | 3,632,384 | -0.63(-1.19%) |
Feb 25, 2011 | 53.23 | 53.63 | 52.79 | 53.52 | 2,967,277 | +0.43(+0.81%) |
Feb 24, 2011 | 53.04 | 53.42 | 52.86 | 53.09 | 2,272,916 | +0.05(+0.10%) |
Feb 23, 2011 | 53.14 | 53.46 | 52.69 | 53.04 | 3,008,774 | -0.03(-0.05%) |
Feb 22, 2011 | 53.82 | 53.88 | 52.93 | 53.06 | 2,732,601 | -1.08(-1.99%) |
Feb 18, 2011 | 54.23 | 54.33 | 53.88 | 54.14 | 2,301,017 | -0.06(-0.11%) |
Feb 17, 2011 | 53.67 | 54.33 | 53.58 | 54.20 | 2,951,693 | +0.41(+0.76%) |
Feb 16, 2011 | 53.86 | 53.91 | 53.30 | 53.79 | 4,958,009 | -0.13(-0.25%) |
Feb 15, 2011 | 53.43 | 54.09 | 53.09 | 53.92 | 2,875,373 | +0.37(+0.69%) |
Feb 14, 2011 | 54.11 | 54.26 | 53.01 | 53.55 | 2,702,328 | -0.51(-0.94%) |
Feb 11, 2011 | 53.98 | 54.21 | 53.70 | 54.06 | 3,949,605 | -0.13(-0.24%) |
Feb 10, 2011 | 54.17 | 54.36 | 53.84 | 54.19 | 2,881,099 | -0.25(-0.46%) |
Feb 09, 2011 | 53.81 | 54.55 | 53.65 | 54.44 | 2,656,382 | +0.58(+1.07%) |
Feb 08, 2011 | 53.93 | 54.17 | 53.69 | 53.87 | 2,805,551 | -0.08(-0.15%) |
Feb 07, 2011 | 53.41 | 54.09 | 53.31 | 53.95 | 5,869,495 | +0.54(+1.00%) |
Feb 04, 2011 | 53.54 | 53.56 | 53.08 | 53.41 | 5,257,407 | -0.01(-0.01%) |
Feb 03, 2011 | 53.61 | 53.90 | 53.19 | 53.42 | 5,698,769 | -0.23(-0.43%) |
Feb 02, 2011 | 53.15 | 54.04 | 53.02 | 53.65 | 2,921,103 | +0.32(+0.60%) |
Feb 01, 2011 | 52.73 | 53.60 | 52.70 | 53.33 | 4,058,175 | +0.66(+1.24%) |
Jan 31, 2011 | 52.20 | 52.70 | 52.01 | 52.68 | 3,424,073 | +0.93(+1.79%) |
Jan 28, 2011 | 52.51 | 53.27 | 51.48 | 51.75 | 6,613,345 | -0.60(-1.14%) |
Jan 27, 2011 | 52.92 | 53.60 | 52.00 | 52.35 | 4,603,700 | +0.47(+0.91%) |
Jan 26, 2011 | 52.24 | 52.28 | 51.30 | 51.88 | 4,285,131 | -0.45(-0.86%) |
Jan 25, 2011 | 51.53 | 52.37 | 51.38 | 52.33 | 4,610,711 | +0.69(+1.33%) |
Jan 24, 2011 | 52.20 | 52.40 | 51.39 | 51.64 | 10,437,322 | -0.79(-1.50%) |
Jan 21, 2011 | 52.78 | 53.05 | 52.37 | 52.43 | 6,394,008 | -0.07(-0.13%) |
Jan 20, 2011 | 51.34 | 52.50 | 51.21 | 52.49 | 7,214,732 | +1.10(+2.14%) |
Jan 19, 2011 | 50.45 | 52.06 | 50.45 | 51.39 | 7,679,838 | +0.74(+1.46%) |
Jan 18, 2011 | 49.65 | 50.88 | 49.63 | 50.65 | 5,725,381 | +1.35(+2.74%) |
Jan 14, 2011 | 48.75 | 49.38 | 48.65 | 49.30 | 3,791,174 | +0.44(+0.89%) |
Jan 13, 2011 | 49.11 | 49.55 | 48.81 | 48.87 | 4,374,313 | -0.26(-0.54%) |
Jan 12, 2011 | 49.06 | 49.20 | 48.83 | 49.13 | 4,397,556 | +0.39(+0.80%) |
Jan 11, 2011 | 48.97 | 48.97 | 48.56 | 48.74 | 6,961,724 | +0.04(+0.08%) |
Jan 10, 2011 | 48.81 | 49.09 | 48.42 | 48.70 | 7,027,699 | -0.03(-0.05%) |
Jan 07, 2011 | 48.44 | 48.90 | 48.14 | 48.73 | 6,273,019 | +0.30(+0.61%) |
Jan 06, 2011 | 47.95 | 48.95 | 47.77 | 48.43 | 9,758,065 | +0.83(+1.75%) |
Jan 05, 2011 | 46.41 | 47.62 | 46.33 | 47.60 | 6,748,536 | +1.07(+2.29%) |
Jan 04, 2011 | 46.21 | 46.73 | 46.13 | 46.53 | 4,083,180 | +0.29(+0.63%) |
Jan 03, 2011 | 46.46 | 46.58 | 46.07 | 46.24 | 3,029,240 | -0.03(-0.06%) |
Dec 31, 2010 | 45.55 | 46.30 | 45.43 | 46.27 | 3,761,958 | +0.81(+1.78%) |
Dec 30, 2010 | 45.87 | 46.01 | 45.43 | 45.46 | 3,499,513 | -0.29(-0.64%) |
Dec 29, 2010 | 46.15 | 46.24 | 45.73 | 45.75 | 2,666,377 | -0.30(-0.65%) |
Dec 28, 2010 | 45.91 | 46.09 | 45.63 | 46.05 | 2,183,617 | +0.18(+0.39%) |
Dec 27, 2010 | 45.66 | 45.93 | 45.54 | 45.87 | 1,980,029 | +0.04(+0.09%) |
Dec 23, 2010 | 45.95 | 46.05 | 45.66 | 45.83 | 3,205,549 | -0.07(-0.14%) |
Dec 22, 2010 | 46.12 | 46.18 | 45.87 | 45.89 | 4,691,610 | -0.30(-0.64%) |
Dec 21, 2010 | 46.35 | 46.45 | 45.99 | 46.19 | 4,155,656 | +0.10(+0.22%) |
Dec 20, 2010 | 46.19 | 46.43 | 45.95 | 46.09 | 3,642,598 | -0.28(-0.60%) |
Dec 17, 2010 | 46.51 | 46.51 | 46.04 | 46.37 | 4,273,842 | -0.20(-0.43%) |
Dec 16, 2010 | 46.26 | 46.60 | 45.86 | 46.57 | 2,692,902 | +0.43(+0.93%) |
Dec 15, 2010 | 46.12 | 46.38 | 46.01 | 46.14 | 2,825,429 | -0.20(-0.43%) |
Dec 14, 2010 | 45.55 | 46.54 | 45.49 | 46.34 | 4,244,010 | +0.93(+2.04%) |
Dec 13, 2010 | 45.57 | 45.68 | 45.25 | 45.41 | 4,284,951 | -0.15(-0.32%) |
Dec 10, 2010 | 45.26 | 45.61 | 45.21 | 45.56 | 4,901,176 | +0.35(+0.78%) |
Dec 09, 2010 | 45.63 | 45.70 | 45.01 | 45.21 | 5,581,124 | -0.28(-0.61%) |
Dec 08, 2010 | 45.91 | 46.21 | 45.48 | 45.48 | 3,861,817 | -0.48(-1.04%) |
Dec 07, 2010 | 45.89 | 46.17 | 45.62 | 45.96 | 3,813,730 | +0.13(+0.29%) |
Dec 06, 2010 | 45.83 | 45.84 | 45.34 | 45.83 | 2,896,962 | +0.05(+0.10%) |
Dec 03, 2010 | 45.97 | 46.30 | 45.34 | 45.78 | 4,182,741 | -0.41(-0.89%) |
Dec 02, 2010 | 46.10 | 46.39 | 45.94 | 46.19 | 4,700,094 | +0.26(+0.58%) |
Dec 01, 2010 | 45.43 | 46.02 | 45.43 | 45.93 | 3,666,591 | +0.90(+2.00%) |
Nov 30, 2010 | 44.80 | 45.31 | 44.79 | 45.03 | 3,601,083 | -0.11(-0.23%) |
Nov 29, 2010 | 45.00 | 45.27 | 44.81 | 45.13 | 3,861,746 | +0.10(+0.22%) |
Nov 26, 2010 | 44.90 | 45.24 | 44.79 | 45.03 | 2,202,205 | -0.24(-0.52%) |
Nov 24, 2010 | 44.94 | 45.27 | 45.27 | 45.27 | 4,235,031 | +0.55(+1.23%) |
Nov 23, 2010 | 44.67 | 45.11 | 44.61 | 44.72 | 3,613,242 | -0.21(-0.47%) |
Nov 22, 2010 | 45.38 | 45.43 | 44.60 | 44.93 | 12,012,532 | -0.52(-1.14%) |
Nov 19, 2010 | 45.26 | 45.65 | 45.23 | 45.45 | 10,898,215 | +0.18(+0.40%) |
Nov 18, 2010 | 45.11 | 45.37 | 44.57 | 45.26 | 11,946,126 | +0.39(+0.88%) |
Nov 17, 2010 | 45.05 | 45.21 | 44.32 | 44.87 | 5,532,703 | -0.09(-0.19%) |
Nov 16, 2010 | 45.27 | 45.49 | 44.58 | 44.96 | 4,165,318 | -0.45(-0.99%) |
Nov 15, 2010 | 45.64 | 45.89 | 45.41 | 45.41 | 3,787,899 | -0.08(-0.17%) |
Nov 12, 2010 | 45.75 | 46.02 | 45.47 | 45.49 | 4,350,558 | -0.41(-0.88%) |
Nov 11, 2010 | 46.62 | 46.64 | 45.76 | 45.89 | 7,417,812 | -1.18(-2.52%) |
Nov 10, 2010 | 47.43 | 47.43 | 46.92 | 47.08 | 3,775,680 | -0.41(-0.87%) |
Nov 09, 2010 | 48.01 | 48.04 | 47.28 | 47.49 | 3,202,028 | -0.48(-1.01%) |
Nov 08, 2010 | 48.02 | 48.17 | 47.78 | 47.97 | 3,241,310 | +0.01(+0.03%) |
Nov 05, 2010 | 47.06 | 48.24 | 47.04 | 47.96 | 5,614,728 | +0.86(+1.82%) |
Nov 04, 2010 | 46.80 | 47.21 | 46.21 | 47.10 | 4,250,911 | +0.67(+1.45%) |
Nov 03, 2010 | 46.98 | 47.09 | 46.08 | 46.43 | 5,103,853 | -0.46(-0.99%) |
Nov 02, 2010 | 47.13 | 47.42 | 46.41 | 46.89 | 3,772,299 | +0.11(+0.24%) |
Nov 01, 2010 | 46.94 | 47.26 | 46.44 | 46.78 | 2,408,106 | +0.12(+0.25%) |
Oct 29, 2010 | 46.35 | 46.81 | 46.31 | 46.66 | 2,384,303 | +0.18(+0.38%) |
Oct 28, 2010 | 46.70 | 46.91 | 46.03 | 46.49 | 2,822,410 | +0.09(+0.18%) |
Oct 27, 2010 | 46.67 | 46.83 | 46.12 | 46.40 | 4,364,367 | -0.34(-0.73%) |
Oct 25, 2010 | 47.31 | 47.58 | 46.66 | 46.74 | 3,800,345 | -0.24(-0.52%) |
Oct 22, 2010 | 46.98 | 47.02 | 46.57 | 46.98 | 3,309,546 | -0.04(-0.08%) |
Oct 21, 2010 | 45.71 | 47.05 | 45.71 | 47.02 | 6,089,059 | +1.32(+2.88%) |
Oct 20, 2010 | 45.45 | 45.80 | 45.38 | 45.71 | 4,472,480 | +0.24(+0.52%) |
Oct 19, 2010 | 44.83 | 45.62 | 44.43 | 45.47 | 9,646,536 | -0.37(-0.81%) |
Oct 18, 2010 | 45.75 | 45.94 | 45.49 | 45.85 | 4,050,004 | +0.01(+0.03%) |
Oct 15, 2010 | 46.28 | 46.40 | 45.59 | 45.83 | 4,242,189 | -0.12(-0.26%) |
Oct 14, 2010 | 46.57 | 46.76 | 45.87 | 45.95 | 3,759,450 | -0.60(-1.29%) |
Oct 13, 2010 | 46.45 | 46.64 | 46.30 | 46.55 | 3,520,403 | +0.37(+0.81%) |
Oct 12, 2010 | 46.26 | 46.32 | 45.54 | 46.18 | 3,189,048 | +0.05(+0.10%) |
Oct 11, 2010 | 45.94 | 46.22 | 45.53 | 46.13 | 3,378,251 | +0.25(+0.54%) |
Oct 08, 2010 | 45.89 | 46.39 | 45.80 | 45.89 | 4,513,431 | -0.35(-0.75%) |
Oct 07, 2010 | 46.47 | 46.58 | 45.98 | 46.23 | 2,745,761 | -0.18(-0.38%) |
Oct 06, 2010 | 46.07 | 46.80 | 46.07 | 46.41 | 5,627,132 | +0.20(+0.42%) |
Oct 05, 2010 | 45.79 | 46.39 | 45.39 | 46.21 | 2,852 | +0.82(+1.80%) |
Oct 04, 2010 | 45.58 | 46.17 | 45.33 | 45.39 | 5,207,882 | -0.17(-0.37%) |
Oct 01, 2010 | 45.56 | 46.83 | 45.17 | 45.56 | 11,508,918 | -1.10(-2.35%) |
Sep 30, 2010 | 46.66 | 47.45 | 46.54 | 46.66 | 5,232,711 | -0.40(-0.84%) |
Sep 29, 2010 | 47.23 | 47.39 | 46.69 | 47.06 | 855 | -0.38(-0.80%) |
Sep 28, 2010 | 47.46 | 47.52 | 47.01 | 47.44 | 779 | +0.06(+0.12%) |
Sep 27, 2010 | 47.94 | 48.08 | 47.36 | 47.38 | 3,598,910 | -0.49(-1.03%) |
Sep 24, 2010 | 46.94 | 47.91 | 46.68 | 47.87 | 4,141,342 | +0.96(+2.04%) |
Sep 23, 2010 | 46.91 | 47.23 | 46.61 | 46.91 | 3,557,393 | -0.09(-0.18%) |
Sep 22, 2010 | 46.70 | 47.33 | 46.61 | 47.00 | 4,103,100 | +0.10(+0.21%) |
Sep 21, 2010 | 46.20 | 47.17 | 46.15 | 46.90 | 4,759,303 | +0.62(+1.33%) |
Sep 20, 2010 | 45.82 | 46.42 | 45.51 | 46.28 | 4,376,491 | +0.63(+1.38%) |
Sep 17, 2010 | 45.66 | 45.90 | 45.01 | 45.66 | 5,756,067 | +0.83(+1.85%) |
Sep 15, 2010 | 44.78 | 45.01 | 44.63 | 44.82 | 3,340,655 | +0.00(+0.00%) |
Sep 14, 2010 | 45.46 | 45.54 | 44.78 | 44.82 | 4,573,121 | -0.63(-1.40%) |
Sep 13, 2010 | 46.52 | 46.59 | 45.21 | 45.46 | 4,102,761 | -0.61(-1.32%) |
Sep 10, 2010 | 45.42 | 46.19 | 45.29 | 46.07 | 3,422,551 | +0.66(+1.46%) |
Sep 09, 2010 | 45.62 | 45.77 | 45.27 | 45.41 | 2,884,094 | +0.33(+0.74%) |
Sep 08, 2010 | 45.07 | 45.56 | 44.92 | 45.07 | 3,079 | -0.48(-1.05%) |
Sep 07, 2010 | 46.25 | 46.28 | 45.49 | 45.55 | 502 | -0.74(-1.60%) |
Sep 03, 2010 | 46.33 | 46.43 | 46.07 | 46.29 | 3,117,706 | +0.26(+0.57%) |
Sep 02, 2010 | 45.68 | 46.03 | 45.59 | 46.03 | 2,089 | +0.26(+0.56%) |
Sep 01, 2010 | 45.88 | 46.24 | 45.68 | 45.77 | 4,930,366 | +0.29(+0.63%) |
Aug 31, 2010 | 45.47 | 45.95 | 45.40 | 45.49 | 11,457 | -0.48(-1.05%) |
Aug 30, 2010 | 46.25 | 46.57 | 45.96 | 45.97 | 3,082,153 | -0.92(-1.97%) |
Aug 27, 2010 | 46.89 | 46.91 | 46.19 | 46.89 | 2,679,876 | +0.47(+1.02%) |
Aug 26, 2010 | 46.55 | 46.93 | 46.29 | 46.42 | 2,054,138 | -0.08(-0.18%) |
Aug 25, 2010 | 45.93 | 46.77 | 45.42 | 46.50 | 3,853,726 | +0.27(+0.59%) |
Aug 24, 2010 | 46.68 | 46.78 | 46.15 | 46.23 | 634 | -0.80(-1.70%) |
Aug 23, 2010 | 47.81 | 47.83 | 46.98 | 47.03 | 3,851,835 | -0.47(-0.98%) |
Aug 20, 2010 | 47.03 | 47.59 | 47.03 | 47.50 | 3,803,430 | +0.08(+0.16%) |
Aug 19, 2010 | 47.58 | 47.83 | 47.15 | 47.42 | 3,436 | -0.38(-0.79%) |
Aug 18, 2010 | 47.04 | 47.96 | 46.91 | 47.80 | 1,131 | +0.80(+1.71%) |
Aug 17, 2010 | 46.98 | 47.61 | 46.69 | 46.99 | 2,499 | +0.31(+0.67%) |
Aug 16, 2010 | 46.99 | 46.99 | 46.40 | 46.68 | 5,206,230 | -0.51(-1.07%) |
Aug 13, 2010 | 47.19 | 47.70 | 46.86 | 47.19 | 3,230,695 | +0.16(+0.33%) |
Aug 12, 2010 | 46.96 | 47.32 | 46.72 | 47.03 | 3,336,114 | -0.42(-0.88%) |
Aug 11, 2010 | 48.08 | 48.15 | 47.20 | 47.44 | 2,925 | -1.00(-2.06%) |
Aug 10, 2010 | 48.57 | 48.83 | 47.77 | 48.44 | 462 | -0.61(-1.24%) |
Aug 09, 2010 | 48.78 | 49.14 | 48.76 | 49.05 | 1,509,355 | +0.34(+0.71%) |
Aug 06, 2010 | 48.71 | 48.71 | 48.15 | 48.71 | 2,039,788 | +0.03(+0.05%) |
Aug 05, 2010 | 48.34 | 49.11 | 48.18 | 48.68 | 4,170,686 | +0.01(+0.01%) |
Aug 04, 2010 | 49.05 | 49.05 | 48.61 | 48.68 | 1,271 | -0.27(-0.54%) |
Aug 03, 2010 | 49.19 | 49.19 | 48.84 | 48.94 | 1,040 | -0.30(-0.62%) |