Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.64 | 50.25 | 48.95 | 49.85 | 3,638,006 | +0.09(+0.18%) |
Aug 30, 2011 | 49.77 | 50.10 | 49.05 | 49.76 | 2,344,749 | +0.76(+1.55%) |
Aug 29, 2011 | 49.95 | 49.95 | 48.51 | 49.00 | 2,194,388 | -1.06(-2.12%) |
Aug 26, 2011 | 49.85 | 50.25 | 48.52 | 50.06 | 3,238,749 | +0.69(+1.40%) |
Aug 25, 2011 | 47.49 | 49.62 | 46.95 | 49.37 | 2,985,633 | +1.12(+2.32%) |
Aug 24, 2011 | 49.23 | 49.72 | 47.47 | 48.25 | 4,882,816 | -1.85(-3.69%) |
Aug 23, 2011 | 50.70 | 51.25 | 49.55 | 50.10 | 3,937,277 | -1.54(-2.98%) |
Aug 22, 2011 | 50.60 | 52.23 | 50.45 | 51.64 | 3,047,704 | +1.32(+2.62%) |
Aug 19, 2011 | 50.00 | 50.74 | 49.84 | 50.32 | 5,040,148 | +1.02(+2.07%) |
Aug 18, 2011 | 50.00 | 50.08 | 49.11 | 49.30 | 3,142,527 | -0.25(-0.50%) |
Aug 17, 2011 | 49.08 | 49.92 | 49.01 | 49.55 | 2,629,873 | +0.28(+0.57%) |
Aug 16, 2011 | 49.70 | 49.98 | 49.03 | 49.27 | 2,530,659 | -0.44(-0.89%) |
Aug 15, 2011 | 49.00 | 49.90 | 48.43 | 49.71 | 2,614,646 | +0.59(+1.20%) |
Aug 12, 2011 | 48.70 | 49.44 | 47.99 | 49.12 | 2,433,678 | -0.63(-1.27%) |
Aug 11, 2011 | 49.00 | 49.86 | 47.61 | 49.75 | 5,612,064 | +0.03(+0.06%) |
Aug 10, 2011 | 47.28 | 49.76 | 46.59 | 49.72 | 6,114,117 | +2.88(+6.15%) |
Aug 09, 2011 | 46.50 | 46.99 | 45.60 | 46.84 | 5,537,269 | +0.92(+2.00%) |
Aug 08, 2011 | 45.72 | 47.77 | 45.34 | 45.92 | 6,266,641 | +1.03(+2.29%) |
Aug 05, 2011 | 45.28 | 46.18 | 43.92 | 44.89 | 4,076,682 | -0.49(-1.08%) |
Aug 04, 2011 | 47.95 | 48.00 | 44.18 | 45.38 | 5,679,498 | -1.93(-4.08%) |
Aug 03, 2011 | 46.80 | 47.96 | 46.80 | 47.31 | 3,736,080 | +0.66(+1.41%) |
Aug 02, 2011 | 46.71 | 47.01 | 46.00 | 46.65 | 3,276,217 | +1.10(+2.41%) |
Jul 29, 2011 | 46.20 | 46.23 | 45.21 | 45.55 | 1,769,305 | -0.32(-0.70%) |
Jul 28, 2011 | 45.60 | 45.92 | 44.79 | 45.87 | 2,662,820 | -0.13(-0.28%) |
Jul 27, 2011 | 47.28 | 47.47 | 46.00 | 46.00 | 2,361,494 | -0.98(-2.09%) |
Jul 26, 2011 | 47.09 | 47.31 | 46.66 | 46.98 | 1,471,839 | -0.04(-0.09%) |
Jul 25, 2011 | 48.00 | 48.29 | 46.98 | 47.02 | 1,641,747 | -0.60(-1.26%) |
Jul 22, 2011 | 47.35 | 47.82 | 47.52 | 47.62 | 1,449,298 | +0.75(+1.60%) |
Jul 21, 2011 | 46.90 | 47.24 | 46.66 | 46.87 | 2,303,822 | +0.16(+0.34%) |
Jul 20, 2011 | 46.01 | 46.71 | 45.58 | 46.71 | 2,036,861 | +0.50(+1.08%) |
Jul 19, 2011 | 47.00 | 47.00 | 45.92 | 46.21 | 2,983,906 | -0.82(-1.74%) |
Jul 18, 2011 | 46.67 | 47.33 | 46.52 | 47.03 | 2,384,983 | +0.92(+2.00%) |
Jul 15, 2011 | 46.00 | 46.30 | 45.91 | 46.11 | 1,431,425 | +0.10(+0.22%) |
Jul 14, 2011 | 47.01 | 47.04 | 45.93 | 46.01 | 1,780,992 | -0.61(-1.31%) |
Jul 13, 2011 | 46.00 | 47.00 | 45.90 | 46.62 | 2,526,929 | +1.16(+2.55%) |
Jul 12, 2011 | 44.25 | 45.72 | 44.22 | 45.46 | 2,958,835 | +0.99(+2.23%) |
Jul 11, 2011 | 45.00 | 45.12 | 44.15 | 44.47 | 1,615,018 | +0.08(+0.18%) |
Jul 08, 2011 | 44.90 | 44.95 | 44.24 | 44.39 | 2,211,151 | +0.09(+0.20%) |
Jul 07, 2011 | 44.61 | 45.12 | 44.24 | 44.30 | 2,275,331 | -0.34(-0.76%) |
Jul 06, 2011 | 44.90 | 45.06 | 44.52 | 44.64 | 2,112,153 | +0.37(+0.84%) |
Jul 05, 2011 | 44.25 | 44.61 | 43.45 | 44.27 | 3,538,432 | +0.49(+1.12%) |
Jul 04, 2011 | 43.25 | 43.95 | 43.25 | 43.78 | 598,884 | -0.01(-0.02%) |
Jun 30, 2011 | 43.86 | 43.86 | 43.10 | 43.79 | 2,528,056 | -0.01(-0.02%) |
Jun 29, 2011 | 43.40 | 44.35 | 43.05 | 43.80 | 1,789,890 | +0.63(+1.46%) |
Jun 28, 2011 | 42.65 | 43.37 | 42.45 | 43.17 | 1,647,455 | +0.58(+1.36%) |
Jun 27, 2011 | 42.45 | 42.78 | 42.07 | 42.59 | 1,749,722 | +0.11(+0.26%) |
Jun 24, 2011 | 43.18 | 43.18 | 42.40 | 42.48 | 1,883,119 | -0.50(-1.16%) |
Jun 23, 2011 | 42.70 | 43.14 | 42.32 | 42.98 | 2,674,011 | -0.59(-1.35%) |
Jun 22, 2011 | 43.12 | 44.39 | 43.09 | 43.57 | 2,868,097 | +0.61(+1.42%) |
Jun 21, 2011 | 42.47 | 43.16 | 42.17 | 42.96 | 2,013,876 | +0.65(+1.54%) |
Jun 20, 2011 | 42.32 | 42.52 | 42.28 | 42.31 | 1,578,689 | +0.08(+0.19%) |
Jun 17, 2011 | 42.24 | 42.83 | 42.06 | 42.23 | 4,936,768 | -0.04(-0.09%) |
Jun 16, 2011 | 43.27 | 43.33 | 42.17 | 42.27 | 2,118,991 | -0.78(-1.81%) |
Jun 15, 2011 | 42.44 | 43.20 | 42.42 | 43.05 | 1,957,202 | +0.49(+1.15%) |
Jun 14, 2011 | 42.50 | 42.81 | 42.30 | 42.56 | 1,800,021 | +0.26(+0.61%) |
Jun 13, 2011 | 42.62 | 43.00 | 42.21 | 42.30 | 1,730,909 | -0.32(-0.75%) |
Jun 10, 2011 | 42.77 | 43.05 | 42.42 | 42.62 | 1,755,077 | -0.63(-1.46%) |
Jun 09, 2011 | 43.15 | 43.77 | 43.01 | 43.25 | 2,787,786 | -0.11(-0.25%) |
Jun 08, 2011 | 43.92 | 43.99 | 43.02 | 43.36 | 2,464,314 | -0.88(-1.99%) |
Jun 07, 2011 | 44.60 | 44.80 | 44.13 | 44.24 | 1,625,896 | -0.39(-0.87%) |
Jun 06, 2011 | 45.05 | 45.58 | 44.39 | 44.63 | 2,126,521 | -0.24(-0.53%) |
Jun 03, 2011 | 45.10 | 45.27 | 44.60 | 44.87 | 2,087,977 | -0.76(-1.67%) |
May 24, 2011 | 45.10 | 45.84 | 44.89 | 45.63 | 2,997,418 | +1.25(+2.82%) |
May 20, 2011 | 44.22 | 44.75 | 43.48 | 44.38 | 2,615,182 | +0.20(+0.45%) |
May 19, 2011 | 44.00 | 44.32 | 43.81 | 44.18 | 2,435,214 | +0.16(+0.36%) |
May 18, 2011 | 44.44 | 44.50 | 43.91 | 44.02 | 2,738,721 | +0.05(+0.11%) |
May 17, 2011 | 43.90 | 44.29 | 43.59 | 43.97 | 3,984,886 | -0.02(-0.05%) |
May 16, 2011 | 44.10 | 44.62 | 43.58 | 43.99 | 3,131,517 | +0.36(+0.83%) |
May 13, 2011 | 43.66 | 43.85 | 43.05 | 43.63 | 3,393,099 | +0.19(+0.44%) |
May 12, 2011 | 43.55 | 44.19 | 43.27 | 43.44 | 4,138,721 | -0.38(-0.87%) |
May 11, 2011 | 45.44 | 45.45 | 43.31 | 43.82 | 5,168,787 | -1.77(-3.88%) |
May 10, 2011 | 46.35 | 46.35 | 45.43 | 45.59 | 2,360,135 | -0.37(-0.81%) |
May 09, 2011 | 45.90 | 46.10 | 45.59 | 45.96 | 2,204,633 | +0.54(+1.19%) |
May 06, 2011 | 45.86 | 46.04 | 45.05 | 45.42 | 3,798,567 | +0.09(+0.20%) |
May 05, 2011 | 45.93 | 46.15 | 44.91 | 45.33 | 4,458,523 | -0.73(-1.58%) |
May 04, 2011 | 46.50 | 46.52 | 45.29 | 46.06 | 4,512,397 | -0.19(-0.41%) |
May 03, 2011 | 47.20 | 47.52 | 45.89 | 46.25 | 4,547,492 | -0.99(-2.10%) |
May 02, 2011 | 48.31 | 47.24 | 46.80 | 47.24 | 4,264,914 | -1.08(-2.24%) |
Apr 29, 2011 | 48.90 | 48.90 | 47.70 | 48.32 | 4,292,101 | +0.10(+0.21%) |
Apr 28, 2011 | 49.10 | 49.19 | 48.20 | 48.22 | 5,103,300 | -0.12(-0.25%) |
Apr 27, 2011 | 48.41 | 48.67 | 47.33 | 48.34 | 6,842,088 | +0.59(+1.24%) |
Apr 26, 2011 | 49.17 | 49.33 | 47.60 | 47.75 | 8,263,144 | -1.75(-3.54%) |
Apr 25, 2011 | 51.55 | 50.89 | 49.44 | 49.50 | 8,067,758 | -3.57(-6.73%) |
Apr 21, 2011 | 52.50 | 53.11 | 52.21 | 53.07 | 3,174,743 | +0.76(+1.45%) |
Apr 20, 2011 | 52.28 | 52.81 | 52.13 | 52.31 | 2,233,549 | +0.53(+1.02%) |
Apr 19, 2011 | 51.18 | 52.03 | 50.88 | 51.78 | 1,883,413 | +0.20(+0.39%) |
Apr 18, 2011 | 51.49 | 51.98 | 50.31 | 51.58 | 2,488,446 | +0.33(+0.64%) |
Apr 15, 2011 | 51.48 | 51.74 | 51.14 | 51.25 | 2,185,738 | -0.01(-0.02%) |
Apr 14, 2011 | 50.54 | 51.65 | 50.36 | 51.26 | 2,224,453 | +1.11(+2.21%) |
Apr 13, 2011 | 50.75 | 51.17 | 50.10 | 50.15 | 2,412,473 | -0.20(-0.40%) |
Apr 12, 2011 | 50.57 | 50.77 | 49.71 | 50.35 | 2,694,219 | -0.31(-0.61%) |
Apr 11, 2011 | 51.90 | 52.00 | 50.29 | 50.66 | 2,573,913 | -1.40(-2.69%) |
Apr 08, 2011 | 52.30 | 52.47 | 51.68 | 52.06 | 2,777,410 | +0.56(+1.09%) |
Apr 07, 2011 | 51.80 | 52.23 | 51.42 | 51.50 | 2,868,850 | -0.51(-0.98%) |
Apr 06, 2011 | 52.45 | 52.59 | 51.46 | 52.01 | 4,170,901 | -0.35(-0.67%) |
Apr 05, 2011 | 49.73 | 52.41 | 49.50 | 52.36 | 5,062,512 | +2.58(+5.18%) |
Apr 04, 2011 | 49.94 | 50.43 | 49.69 | 49.78 | 1,335,225 | +0.35(+0.71%) |
Apr 01, 2011 | 49.93 | 50.49 | 49.43 | 49.43 | 2,786,455 | -0.96(-1.91%) |
Mar 31, 2011 | 50.60 | 50.88 | 50.23 | 50.39 | 2,369,022 | +0.31(+0.62%) |
Mar 30, 2011 | 49.90 | 50.11 | 50.07 | 50.08 | 2,005,251 | +0.70(+1.42%) |
Mar 29, 2011 | 49.85 | 50.22 | 49.27 | 49.38 | 1,722,542 | -0.36(-0.72%) |
Mar 28, 2011 | 49.98 | 50.54 | 49.52 | 49.74 | 1,741,010 | -0.76(-1.50%) |
Mar 25, 2011 | 50.39 | 51.06 | 50.21 | 50.50 | 1,990,255 | +0.18(+0.36%) |
Mar 24, 2011 | 50.78 | 51.49 | 50.24 | 50.32 | 2,967,054 | -0.73(-1.43%) |
Mar 23, 2011 | 49.49 | 51.10 | 49.45 | 51.05 | 2,529,264 | +1.83(+3.72%) |
Mar 22, 2011 | 49.27 | 49.74 | 49.00 | 49.22 | 2,373,700 | -0.09(-0.18%) |
Mar 21, 2011 | 49.47 | 49.38 | 49.04 | 49.31 | 1,677,296 | +0.44(+0.90%) |
Mar 18, 2011 | 48.06 | 49.05 | 47.91 | 48.87 | 6,168,822 | +1.11(+2.32%) |
Mar 17, 2011 | 48.30 | 48.30 | 47.42 | 47.76 | 2,498,435 | -0.16(-0.33%) |
Mar 16, 2011 | 48.82 | 49.26 | 47.75 | 47.92 | 3,471,765 | -0.53(-1.09%) |
Mar 15, 2011 | 48.19 | 49.14 | 47.89 | 48.45 | 2,923,873 | -1.18(-2.38%) |
Mar 14, 2011 | 49.15 | 49.94 | 49.11 | 49.63 | 1,424,408 | +0.23(+0.47%) |
Mar 11, 2011 | 48.89 | 49.95 | 48.74 | 49.40 | 1,955,890 | +0.27(+0.55%) |
Mar 10, 2011 | 49.15 | 49.99 | 48.74 | 49.13 | 2,964,827 | -0.86(-1.72%) |
Mar 09, 2011 | 51.00 | 51.06 | 49.69 | 49.99 | 2,205,251 | -0.81(-1.59%) |
Mar 08, 2011 | 51.75 | 51.75 | 50.44 | 50.80 | 2,592,458 | -0.73(-1.42%) |
Mar 07, 2011 | 51.95 | 52.04 | 51.36 | 51.53 | 2,294,191 | +0.13(+0.25%) |
Mar 04, 2011 | 51.25 | 51.96 | 51.24 | 51.40 | 2,144,877 | +0.30(+0.59%) |
Mar 03, 2011 | 51.29 | 51.63 | 50.70 | 51.10 | 3,414,541 | -1.34(-2.56%) |
Mar 02, 2011 | 52.50 | 52.83 | 51.86 | 52.44 | 2,779,051 | +0.03(+0.06%) |
Mar 01, 2011 | 51.90 | 52.85 | 51.90 | 52.41 | 3,346,814 | +1.13(+2.20%) |
Feb 28, 2011 | 50.69 | 51.41 | 50.53 | 51.28 | 2,825,237 | +0.49(+0.96%) |
Feb 25, 2011 | 50.42 | 50.99 | 50.15 | 50.79 | 2,361,030 | +0.56(+1.11%) |
Feb 24, 2011 | 51.92 | 51.92 | 50.06 | 50.23 | 2,073,176 | -1.69(-3.26%) |
Feb 23, 2011 | 51.44 | 52.62 | 51.28 | 51.92 | 3,325,573 | +0.87(+1.70%) |
Feb 22, 2011 | 52.00 | 52.00 | 51.05 | 51.05 | 3,522,607 | +0.23(+0.45%) |
Feb 18, 2011 | 50.25 | 51.15 | 50.00 | 50.82 | 3,941,484 | +0.91(+1.82%) |
Feb 17, 2011 | 50.14 | 50.19 | 49.45 | 49.91 | 2,731,808 | +0.93(+1.90%) |
Feb 16, 2011 | 49.00 | 49.10 | 48.40 | 48.98 | 2,724,604 | +0.32(+0.66%) |
Feb 15, 2011 | 48.53 | 48.94 | 48.50 | 48.66 | 2,751,878 | +0.65(+1.35%) |
Feb 14, 2011 | 47.19 | 48.08 | 47.15 | 48.01 | 2,825,321 | +1.19(+2.54%) |
Feb 11, 2011 | 47.70 | 47.95 | 46.69 | 46.82 | 3,144,517 | -0.62(-1.31%) |
Feb 10, 2011 | 47.30 | 47.73 | 46.94 | 47.44 | 2,539,030 | -0.25(-0.52%) |
Feb 09, 2011 | 48.50 | 48.56 | 47.43 | 47.69 | 2,766,057 | -0.76(-1.57%) |
Feb 08, 2011 | 48.10 | 48.59 | 47.79 | 48.45 | 3,589,854 | +1.17(+2.47%) |
Feb 07, 2011 | 47.81 | 47.82 | 47.14 | 47.28 | 2,602,007 | -0.23(-0.48%) |
Feb 04, 2011 | 48.40 | 48.50 | 47.37 | 47.51 | 2,717,927 | -0.77(-1.59%) |
Feb 03, 2011 | 47.08 | 48.38 | 46.95 | 48.28 | 4,388,812 | +1.34(+2.85%) |
Feb 02, 2011 | 47.76 | 47.80 | 46.70 | 46.94 | 2,572,861 | -0.90(-1.88%) |
Feb 01, 2011 | 48.20 | 48.20 | 47.26 | 47.84 | 3,112,097 | +0.37(+0.78%) |
Jan 31, 2011 | 47.08 | 47.62 | 46.80 | 47.47 | 3,198,467 | +0.08(+0.17%) |
Jan 28, 2011 | 46.00 | 48.38 | 45.94 | 47.39 | 5,276,336 | +1.37(+2.98%) |
Jan 27, 2011 | 47.44 | 47.45 | 45.99 | 46.02 | 4,072,634 | -1.57(-3.30%) |
Jan 26, 2011 | 46.08 | 47.60 | 45.87 | 47.59 | 4,310,082 | +1.66(+3.61%) |
Jan 25, 2011 | 45.95 | 46.40 | 45.57 | 45.93 | 4,150,192 | -0.15(-0.33%) |
Jan 24, 2011 | 46.84 | 47.13 | 45.90 | 46.08 | 2,866,528 | -0.25(-0.54%) |
Jan 21, 2011 | 46.41 | 47.20 | 46.25 | 46.33 | 4,128,389 | -0.48(-1.03%) |
Jan 20, 2011 | 46.89 | 46.99 | 45.79 | 46.81 | 4,502,773 | -0.72(-1.51%) |
Jan 19, 2011 | 48.31 | 48.32 | 47.32 | 47.53 | 2,050,884 | -0.28(-0.59%) |
Jan 18, 2011 | 47.46 | 47.90 | 47.05 | 47.81 | 2,479,600 | +0.93(+1.98%) |
Jan 17, 2011 | 46.64 | 47.20 | 46.50 | 46.88 | 831,439 | +0.29(+0.62%) |
Jan 14, 2011 | 46.88 | 46.88 | 45.94 | 46.59 | 6,944,737 | -0.29(-0.62%) |
Jan 13, 2011 | 49.72 | 49.72 | 46.82 | 46.88 | 5,176,020 | -2.43(-4.93%) |
Jan 12, 2011 | 49.60 | 49.60 | 48.60 | 49.31 | 2,714,456 | -0.13(-0.26%) |
Jan 11, 2011 | 49.39 | 49.55 | 48.86 | 49.44 | 2,358,157 | +0.72(+1.48%) |
Jan 10, 2011 | 49.22 | 49.35 | 48.46 | 48.72 | 2,132,058 | +0.03(+0.06%) |
Jan 07, 2011 | 48.69 | 49.50 | 48.50 | 48.69 | 2,900,150 | -0.38(-0.77%) |
Jan 06, 2011 | 50.00 | 50.00 | 48.65 | 49.07 | 3,856,023 | -0.77(-1.54%) |
Jan 05, 2011 | 51.15 | 51.15 | 49.71 | 49.84 | 4,484,395 | -1.75(-3.39%) |
Jan 04, 2011 | 52.00 | 52.12 | 50.64 | 51.59 | 2,819,607 | -1.53(-2.88%) |
Dec 31, 2010 | 52.68 | 53.15 | 52.54 | 53.12 | 1,182,495 | +0.51(+0.97%) |
Dec 30, 2010 | 53.13 | 53.28 | 52.46 | 52.61 | 1,135,711 | -0.52(-0.98%) |
Dec 29, 2010 | 53.45 | 53.45 | 52.73 | 53.13 | 1,358,353 | +1.04(+2.00%) |
Dec 24, 2010 | 51.95 | 52.09 | 51.79 | 52.09 | 135,348 | +0.06(+0.12%) |
Dec 23, 2010 | 51.70 | 52.44 | 51.40 | 52.03 | 1,306,489 | +0.06(+0.12%) |
Dec 22, 2010 | 52.70 | 52.70 | 51.90 | 51.97 | 1,394,707 | -0.65(-1.24%) |
Dec 21, 2010 | 52.89 | 52.98 | 52.35 | 52.62 | 1,228,982 | -0.03(-0.06%) |
Dec 20, 2010 | 52.87 | 53.11 | 52.65 | 52.65 | 1,809,784 | +0.28(+0.53%) |
Dec 17, 2010 | 52.44 | 52.53 | 51.26 | 52.37 | 5,598,410 | +0.40(+0.77%) |
Dec 16, 2010 | 52.33 | 52.39 | 51.02 | 51.97 | 3,002,713 | -0.78(-1.48%) |
Dec 15, 2010 | 53.04 | 53.45 | 52.51 | 52.75 | 2,652,744 | -0.78(-1.46%) |
Dec 14, 2010 | 54.58 | 54.60 | 53.23 | 53.53 | 2,906,333 | -0.79(-1.45%) |
Dec 13, 2010 | 54.44 | 54.83 | 53.90 | 54.32 | 2,112,457 | +0.49(+0.91%) |
Dec 10, 2010 | 53.55 | 54.19 | 53.19 | 53.83 | 2,160,215 | -0.08(-0.15%) |
Dec 09, 2010 | 54.25 | 54.25 | 53.44 | 53.91 | 2,061,031 | +0.44(+0.82%) |
Dec 08, 2010 | 54.10 | 54.45 | 53.29 | 53.47 | 3,395,323 | -1.29(-2.36%) |
Dec 07, 2010 | 55.99 | 55.99 | 54.43 | 54.76 | 3,518,707 | -0.49(-0.89%) |
Dec 06, 2010 | 54.90 | 55.25 | 54.36 | 55.25 | 3,357,763 | +1.03(+1.90%) |
Dec 03, 2010 | 54.10 | 55.60 | 54.00 | 54.22 | 4,198,377 | +0.66(+1.23%) |
Dec 02, 2010 | 53.35 | 53.97 | 53.21 | 53.56 | 3,342,422 | +0.27(+0.51%) |
Dec 01, 2010 | 52.97 | 53.44 | 52.54 | 53.29 | 2,256,426 | +0.38(+0.72%) |
Nov 30, 2010 | 51.97 | 53.56 | 51.90 | 52.91 | 4,807,487 | +1.72(+3.36%) |
Nov 29, 2010 | 51.26 | 51.39 | 50.61 | 51.19 | 2,390,545 | -0.66(-1.27%) |
Nov 26, 2010 | 51.18 | 52.00 | 51.00 | 51.85 | 2,826,986 | -0.26(-0.50%) |
Nov 25, 2010 | 51.88 | 52.11 | 51.47 | 52.11 | 614,909 | +0.55(+1.07%) |
Nov 24, 2010 | 51.62 | 52.00 | 51.29 | 51.56 | 2,053,945 | -0.39(-0.75%) |
Nov 23, 2010 | 51.38 | 52.17 | 51.07 | 51.95 | 3,283,556 | +0.87(+1.70%) |
Nov 22, 2010 | 50.50 | 51.35 | 50.28 | 51.08 | 1,498,032 | +0.37(+0.73%) |
Nov 19, 2010 | 50.38 | 50.93 | 50.14 | 50.71 | 1,883,521 | +0.15(+0.30%) |
Nov 18, 2010 | 51.15 | 51.16 | 50.45 | 50.56 | 1,926,814 | +0.13(+0.26%) |
Nov 17, 2010 | 49.76 | 50.85 | 49.69 | 50.43 | 2,078,721 | +0.44(+0.88%) |
Nov 16, 2010 | 50.30 | 50.98 | 49.68 | 49.99 | 4,042,647 | -0.62(-1.23%) |
Nov 15, 2010 | 51.24 | 51.38 | 50.50 | 50.61 | 2,418,243 | -0.64(-1.25%) |
Nov 12, 2010 | 51.26 | 52.09 | 50.83 | 51.25 | 3,877,771 | -0.82(-1.57%) |
Nov 11, 2010 | 52.13 | 52.30 | 51.19 | 52.07 | 2,188,480 | +0.23(+0.44%) |
Nov 10, 2010 | 51.36 | 51.93 | 50.64 | 51.84 | 3,900,286 | +0.59(+1.15%) |
Nov 09, 2010 | 52.09 | 53.36 | 50.80 | 51.25 | 7,129,250 | -0.23(-0.45%) |
Nov 08, 2010 | 49.20 | 51.48 | 49.16 | 51.48 | 3,701,383 | +2.33(+4.74%) |
Nov 05, 2010 | 49.27 | 49.96 | 48.83 | 49.15 | 3,096,130 | -0.05(-0.10%) |
Nov 04, 2010 | 50.00 | 50.17 | 49.20 | 49.20 | 4,315,901 | +0.52(+1.07%) |
Nov 03, 2010 | 48.90 | 49.20 | 48.16 | 48.68 | 4,078,539 | -0.47(-0.96%) |
Nov 02, 2010 | 49.20 | 49.48 | 48.63 | 49.15 | 2,373,894 | +0.33(+0.68%) |
Nov 01, 2010 | 49.13 | 49.25 | 48.48 | 48.82 | 2,063,054 | -0.30(-0.61%) |
Oct 29, 2010 | 48.50 | 49.18 | 48.30 | 49.12 | 3,294,406 | +1.05(+2.18%) |
Oct 28, 2010 | 47.71 | 48.20 | 46.91 | 48.07 | 3,268,188 | +1.13(+2.41%) |
Oct 27, 2010 | 47.30 | 47.44 | 46.47 | 46.94 | 3,309,382 | -0.53(-1.12%) |
Oct 25, 2010 | 47.94 | 47.98 | 47.08 | 47.47 | 2,613,700 | +0.21(+0.44%) |
Oct 22, 2010 | 46.80 | 47.26 | 46.25 | 47.26 | 1,617,152 | +0.64(+1.37%) |
Oct 21, 2010 | 47.00 | 47.35 | 46.06 | 46.62 | 3,249,585 | -0.38(-0.81%) |
Oct 20, 2010 | 46.91 | 47.63 | 46.80 | 47.00 | 2,865,999 | +0.09(+0.19%) |
Oct 19, 2010 | 47.16 | 47.43 | 46.51 | 46.91 | 4,970,772 | -1.61(-3.32%) |
Oct 18, 2010 | 48.44 | 48.65 | 48.00 | 48.52 | 2,386,552 | -0.01(-0.02%) |
Oct 15, 2010 | 49.00 | 49.08 | 48.19 | 48.53 | 3,408,102 | -0.56(-1.14%) |
Oct 14, 2010 | 49.32 | 49.49 | 48.74 | 49.09 | 3,544,933 | -0.32(-0.65%) |
Oct 13, 2010 | 49.44 | 49.77 | 49.25 | 49.41 | 5,360,978 | +0.44(+0.90%) |
Oct 12, 2010 | 48.93 | 49.25 | 48.56 | 48.97 | 2,869,983 | -0.11(-0.22%) |
Oct 08, 2010 | 48.70 | 49.19 | 48.66 | 49.08 | 3,167,602 | +0.57(+1.18%) |
Oct 07, 2010 | 49.47 | 49.60 | 48.10 | 48.51 | 5,149,307 | -0.57(-1.16%) |
Oct 06, 2010 | 48.44 | 49.32 | 48.23 | 49.08 | 3,453,894 | +0.90(+1.87%) |
Oct 05, 2010 | 47.99 | 48.56 | 47.69 | 48.18 | 3,571,995 | +1.09(+2.31%) |
Oct 04, 2010 | 47.89 | 47.89 | 46.79 | 47.09 | 2,970,154 | -0.85(-1.77%) |
Oct 01, 2010 | 47.99 | 48.37 | 47.60 | 47.94 | 3,388,937 | +0.39(+0.82%) |
Sep 30, 2010 | 48.60 | 48.60 | 46.91 | 47.55 | 5,509,219 | -1.02(-2.10%) |
Sep 29, 2010 | 48.20 | 48.57 | 47.73 | 48.57 | 2,787,759 | +0.31(+0.64%) |
Sep 28, 2010 | 46.84 | 48.26 | 46.31 | 48.26 | 3,981,742 | +1.26(+2.68%) |
Sep 27, 2010 | 47.62 | 47.87 | 46.91 | 47.00 | 2,646,246 | -0.45(-0.95%) |
Sep 24, 2010 | 48.64 | 48.78 | 47.42 | 47.45 | 3,303,173 | -0.78(-1.62%) |
Sep 23, 2010 | 48.60 | 48.95 | 48.03 | 48.23 | 2,570,037 | -0.43(-0.88%) |
Sep 22, 2010 | 48.68 | 48.83 | 48.21 | 48.66 | 3,469,687 | +0.61(+1.27%) |
Sep 21, 2010 | 47.78 | 48.19 | 46.32 | 48.05 | 4,229,326 | +0.25(+0.52%) |
Sep 20, 2010 | 47.83 | 48.45 | 47.63 | 47.80 | 2,698,572 | +0.28(+0.59%) |
Sep 17, 2010 | 47.87 | 48.12 | 47.32 | 47.52 | 6,418,597 | +1.33(+2.88%) |
Sep 15, 2010 | 46.50 | 47.05 | 46.06 | 46.19 | 3,165,973 | -0.22(-0.47%) |
Sep 14, 2010 | 46.30 | 47.00 | 46.11 | 46.41 | 4,295,186 | +1.01(+2.22%) |
Sep 13, 2010 | 45.90 | 46.25 | 45.30 | 45.40 | 2,150,580 | -0.96(-2.07%) |
Sep 10, 2010 | 45.50 | 46.43 | 45.32 | 46.36 | 3,452,495 | +0.67(+1.47%) |
Sep 09, 2010 | 47.23 | 47.25 | 45.53 | 45.69 | 3,903,156 | -1.51(-3.20%) |
Sep 08, 2010 | 47.77 | 48.23 | 47.14 | 47.20 | 3,388,933 | -0.73(-1.52%) |
Sep 07, 2010 | 47.81 | 48.46 | 47.42 | 47.93 | 2,782,751 | +0.84(+1.78%) |
Sep 03, 2010 | 47.00 | 47.18 | 46.52 | 47.09 | 4,109,320 | -0.52(-1.09%) |
Sep 02, 2010 | 48.00 | 48.11 | 47.04 | 47.61 | 3,074,499 | -0.09(-0.19%) |