Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.16 | 49.58 | 48.11 | 49.08 | 4,382,754 | +1.38(+2.89%) |
Aug 30, 2011 | 45.98 | 48.05 | 45.68 | 47.70 | 2,047,544 | +1.38(+2.97%) |
Aug 29, 2011 | 46.47 | 46.97 | 45.53 | 46.33 | 2,275,482 | +0.53(+1.15%) |
Aug 26, 2011 | 43.69 | 46.21 | 43.12 | 45.80 | 2,599,241 | +1.61(+3.65%) |
Aug 25, 2011 | 45.62 | 45.92 | 44.01 | 44.18 | 1,955,112 | -0.92(-2.04%) |
Aug 24, 2011 | 43.64 | 45.21 | 43.26 | 45.10 | 2,119,179 | +1.24(+2.83%) |
Aug 23, 2011 | 41.19 | 44.00 | 40.68 | 43.86 | 4,811,241 | +2.76(+6.70%) |
Aug 22, 2011 | 42.16 | 42.32 | 40.58 | 41.11 | 2,776,962 | +0.04(+0.09%) |
Aug 19, 2011 | 42.04 | 43.31 | 40.76 | 41.07 | 3,144,298 | -1.58(-3.71%) |
Aug 18, 2011 | 45.59 | 45.71 | 42.21 | 42.65 | 4,270,945 | -4.79(-10.10%) |
Aug 17, 2011 | 48.54 | 49.24 | 47.37 | 47.44 | 2,232,826 | -0.78(-1.62%) |
Aug 16, 2011 | 48.68 | 49.40 | 47.74 | 48.23 | 2,377,254 | -1.16(-2.36%) |
Aug 15, 2011 | 50.15 | 50.50 | 49.14 | 49.39 | 2,890,133 | -0.31(-0.62%) |
Aug 12, 2011 | 47.77 | 49.72 | 47.77 | 49.69 | 3,359,694 | +2.20(+4.64%) |
Aug 11, 2011 | 45.06 | 48.29 | 44.31 | 47.49 | 3,974,292 | +3.00(+6.73%) |
Aug 10, 2011 | 44.99 | 46.39 | 44.40 | 44.49 | 4,897,816 | -1.77(-3.83%) |
Aug 09, 2011 | 45.44 | 46.28 | 42.88 | 46.26 | 5,125,871 | +3.37(+7.85%) |
Aug 08, 2011 | 45.44 | 46.80 | 42.83 | 42.90 | 4,679,102 | -4.57(-9.62%) |
Aug 05, 2011 | 50.81 | 50.91 | 45.99 | 47.47 | 6,019,987 | -2.13(-4.29%) |
Aug 04, 2011 | 52.70 | 53.03 | 49.55 | 49.59 | 3,669,197 | -4.22(-7.84%) |
Aug 03, 2011 | 51.39 | 54.12 | 50.32 | 53.81 | 4,235,791 | +2.38(+4.62%) |
Aug 02, 2011 | 53.57 | 54.74 | 51.29 | 51.43 | 3,939,999 | -2.63(-4.86%) |
Aug 01, 2011 | 55.56 | 56.23 | 53.74 | 54.06 | 3,209,125 | -0.46(-0.85%) |
Jul 29, 2011 | 54.81 | 55.20 | 54.04 | 54.52 | 3,080,200 | -1.31(-2.34%) |
Jul 28, 2011 | 60.93 | 60.93 | 55.14 | 55.83 | 3,808,685 | -2.73(-4.66%) |
Jul 27, 2011 | 61.04 | 61.04 | 58.38 | 58.56 | 2,986,869 | -2.73(-4.45%) |
Jul 26, 2011 | 62.87 | 63.13 | 61.12 | 61.29 | 1,275,678 | -1.72(-2.73%) |
Jul 25, 2011 | 62.21 | 63.40 | 62.04 | 63.00 | 890,670 | -0.10(-0.16%) |
Jul 22, 2011 | 63.45 | 63.46 | 63.04 | 63.10 | 814,870 | -0.60(-0.94%) |
Jul 21, 2011 | 63.38 | 64.08 | 63.02 | 63.70 | 1,242,436 | +0.77(+1.22%) |
Jul 20, 2011 | 63.09 | 63.30 | 62.49 | 62.93 | 665,063 | -0.03(-0.05%) |
Jul 19, 2011 | 62.08 | 63.22 | 62.04 | 62.97 | 1,003,238 | +1.25(+2.03%) |
Jul 18, 2011 | 61.29 | 61.82 | 60.78 | 61.71 | 1,425,051 | +0.09(+0.15%) |
Jul 15, 2011 | 61.92 | 62.02 | 61.03 | 61.62 | 1,572,017 | +0.24(+0.38%) |
Jul 14, 2011 | 63.68 | 63.83 | 60.98 | 61.38 | 2,366,270 | -2.13(-3.35%) |
Jul 13, 2011 | 63.85 | 64.39 | 63.33 | 63.51 | 1,103,184 | -0.08(-0.13%) |
Jul 12, 2011 | 64.57 | 65.08 | 63.42 | 63.60 | 1,647,231 | -1.43(-2.20%) |
Jul 11, 2011 | 65.55 | 65.65 | 64.51 | 65.02 | 773,074 | -1.58(-2.37%) |
Jul 08, 2011 | 66.71 | 66.75 | 65.72 | 66.60 | 1,170,799 | -1.27(-1.87%) |
Jul 07, 2011 | 67.84 | 68.22 | 67.45 | 67.87 | 1,373,543 | +0.89(+1.33%) |
Jul 06, 2011 | 66.81 | 67.04 | 66.14 | 66.98 | 1,357,272 | -0.06(-0.09%) |
Jul 05, 2011 | 67.33 | 67.64 | 66.84 | 67.05 | 1,229,763 | -0.57(-0.84%) |
Jul 01, 2011 | 66.04 | 68.16 | 65.87 | 67.61 | 1,646,175 | +1.69(+2.57%) |
Jun 30, 2011 | 65.43 | 66.68 | 65.16 | 65.92 | 1,316,673 | +0.69(+1.06%) |
Jun 29, 2011 | 64.05 | 65.59 | 63.47 | 65.23 | 2,319,304 | +1.42(+2.23%) |
Jun 28, 2011 | 61.99 | 63.84 | 61.95 | 63.81 | 1,004,182 | +2.16(+3.50%) |
Jun 27, 2011 | 61.40 | 62.02 | 60.86 | 61.65 | 651,852 | +0.40(+0.65%) |
Jun 24, 2011 | 62.15 | 62.28 | 61.10 | 61.26 | 681,054 | -0.85(-1.37%) |
Jun 23, 2011 | 60.69 | 62.17 | 60.20 | 62.11 | 978,044 | +0.33(+0.53%) |
Jun 22, 2011 | 61.87 | 62.68 | 61.64 | 61.78 | 1,284,623 | -0.38(-0.61%) |
Jun 21, 2011 | 61.04 | 62.44 | 60.91 | 62.16 | 2,091,292 | +1.53(+2.53%) |
Jun 20, 2011 | 60.55 | 60.70 | 60.31 | 60.62 | 631,016 | +0.51(+0.85%) |
Jun 17, 2011 | 60.22 | 61.23 | 59.85 | 60.12 | 2,356,853 | +0.59(+1.00%) |
Jun 16, 2011 | 59.49 | 59.97 | 58.66 | 59.52 | 1,307,343 | +0.05(+0.08%) |
Jun 15, 2011 | 60.29 | 60.46 | 58.75 | 59.48 | 1,499,408 | -1.52(-2.49%) |
Jun 14, 2011 | 59.32 | 61.45 | 59.20 | 61.00 | 2,163,287 | +2.43(+4.15%) |
Jun 13, 2011 | 59.53 | 59.83 | 58.28 | 58.57 | 1,918,641 | -0.82(-1.38%) |
Jun 10, 2011 | 59.75 | 59.85 | 58.88 | 59.39 | 1,635,463 | -1.14(-1.88%) |
Jun 09, 2011 | 60.21 | 60.85 | 60.18 | 60.53 | 974,281 | +0.31(+0.52%) |
Jun 08, 2011 | 61.20 | 61.43 | 60.15 | 60.21 | 1,231,992 | -1.23(-2.00%) |
Jun 07, 2011 | 61.54 | 62.05 | 61.13 | 61.45 | 815,081 | +0.25(+0.41%) |
Jun 06, 2011 | 61.78 | 62.19 | 61.04 | 61.19 | 990,773 | -0.64(-1.03%) |
Jun 03, 2011 | 61.76 | 62.62 | 61.10 | 61.83 | 1,599,242 | +0.32(+0.52%) |
May 24, 2011 | 62.10 | 62.42 | 61.45 | 61.51 | 908,389 | -0.34(-0.55%) |
May 23, 2011 | 61.79 | 62.56 | 61.31 | 61.86 | 1,196,737 | -1.09(-1.73%) |
May 20, 2011 | 63.37 | 63.59 | 61.95 | 62.94 | 1,397,898 | -0.53(-0.84%) |
May 19, 2011 | 63.78 | 64.46 | 62.77 | 63.47 | 1,225,410 | -0.06(-0.10%) |
May 18, 2011 | 61.26 | 64.46 | 60.83 | 63.53 | 2,471,483 | +2.41(+3.94%) |
May 17, 2011 | 61.94 | 62.41 | 60.62 | 61.13 | 2,551,765 | -1.01(-1.63%) |
May 16, 2011 | 62.63 | 63.53 | 62.13 | 62.14 | 1,804,097 | -0.58(-0.92%) |
May 13, 2011 | 63.57 | 63.94 | 62.52 | 62.71 | 1,065,712 | -1.09(-1.71%) |
May 12, 2011 | 63.44 | 64.27 | 62.66 | 63.81 | 1,363,279 | +0.38(+0.60%) |
May 11, 2011 | 65.20 | 65.20 | 63.23 | 63.43 | 1,259,028 | -1.93(-2.95%) |
May 10, 2011 | 64.46 | 65.46 | 64.46 | 65.36 | 1,128,927 | +1.15(+1.79%) |
May 09, 2011 | 63.83 | 64.83 | 63.71 | 64.21 | 1,237,001 | +0.39(+0.62%) |
May 06, 2011 | 64.67 | 65.35 | 63.65 | 63.81 | 1,724,259 | +0.42(+0.67%) |
May 05, 2011 | 62.16 | 64.60 | 61.89 | 63.39 | 1,760,084 | +0.83(+1.33%) |
May 04, 2011 | 63.70 | 64.03 | 62.19 | 62.56 | 2,864,572 | -1.35(-2.12%) |
May 03, 2011 | 65.57 | 65.77 | 63.78 | 63.91 | 2,315,158 | -1.91(-2.90%) |
May 02, 2011 | 65.96 | 66.02 | 65.74 | 65.82 | 1,931,921 | -0.11(-0.16%) |
Apr 29, 2011 | 66.83 | 67.36 | 65.73 | 65.93 | 2,714,484 | -0.86(-1.28%) |
Apr 28, 2011 | 67.76 | 67.93 | 66.51 | 66.78 | 4,357,042 | -0.94(-1.39%) |
Apr 27, 2011 | 69.37 | 69.94 | 65.17 | 67.72 | 8,930,930 | -6.31(-8.52%) |
Apr 26, 2011 | 72.09 | 74.29 | 72.09 | 74.03 | 2,843,154 | +2.50(+3.50%) |
Apr 25, 2011 | 72.01 | 72.23 | 71.32 | 71.52 | 825,048 | -0.50(-0.69%) |
Apr 21, 2011 | 71.98 | 72.35 | 71.61 | 72.02 | 1,122,173 | +0.42(+0.58%) |
Apr 20, 2011 | 70.45 | 72.05 | 70.28 | 71.61 | 2,354,654 | +2.36(+3.41%) |
Apr 19, 2011 | 69.21 | 69.74 | 68.81 | 69.25 | 1,462,170 | +0.27(+0.39%) |
Apr 18, 2011 | 69.38 | 69.53 | 68.23 | 68.97 | 1,400,419 | -1.43(-2.03%) |
Apr 15, 2011 | 69.81 | 70.59 | 69.32 | 70.40 | 1,226,687 | +0.81(+1.16%) |
Apr 14, 2011 | 68.78 | 69.84 | 68.73 | 69.59 | 1,679,457 | +0.33(+0.47%) |
Apr 13, 2011 | 69.79 | 70.34 | 68.80 | 69.27 | 1,424,947 | -0.14(-0.21%) |
Apr 12, 2011 | 69.24 | 69.60 | 68.63 | 69.41 | 1,400,413 | -0.51(-0.73%) |
Apr 11, 2011 | 70.33 | 70.60 | 69.41 | 69.92 | 951,547 | +0.02(+0.03%) |
Apr 08, 2011 | 71.17 | 71.37 | 69.75 | 69.90 | 1,399,117 | -0.75(-1.06%) |
Apr 07, 2011 | 70.93 | 71.08 | 70.09 | 70.65 | 1,374,822 | -0.30(-0.42%) |
Apr 06, 2011 | 72.86 | 72.93 | 70.62 | 70.94 | 1,867,029 | -1.51(-2.09%) |
Apr 05, 2011 | 73.14 | 73.37 | 72.37 | 72.46 | 1,510,070 | -0.86(-1.17%) |
Apr 04, 2011 | 73.85 | 73.96 | 72.64 | 73.31 | 1,134,044 | -0.08(-0.11%) |
Apr 01, 2011 | 71.98 | 73.45 | 71.37 | 73.39 | 2,096,210 | +1.78(+2.48%) |
Mar 31, 2011 | 70.87 | 71.72 | 70.87 | 71.62 | 1,220,445 | +0.47(+0.66%) |
Mar 30, 2011 | 71.32 | 71.79 | 71.08 | 71.15 | 1,434,706 | +0.10(+0.14%) |
Mar 29, 2011 | 69.70 | 71.05 | 69.02 | 71.05 | 1,473,807 | +1.29(+1.84%) |
Mar 28, 2011 | 70.37 | 70.74 | 69.65 | 69.76 | 1,191,776 | -0.64(-0.91%) |
Mar 25, 2011 | 69.81 | 70.74 | 69.68 | 70.40 | 1,480,846 | +0.73(+1.05%) |
Mar 24, 2011 | 69.48 | 70.75 | 69.43 | 69.67 | 2,400,822 | +0.68(+0.99%) |
Mar 23, 2011 | 67.79 | 69.25 | 67.50 | 68.99 | 1,498,522 | +1.13(+1.67%) |
Mar 22, 2011 | 68.29 | 68.48 | 67.37 | 67.85 | 1,303,212 | -0.64(-0.93%) |
Mar 21, 2011 | 68.42 | 68.55 | 68.13 | 68.49 | 1,358,417 | +1.91(+2.86%) |
Mar 18, 2011 | 67.05 | 67.57 | 66.41 | 66.58 | 1,808,322 | +0.78(+1.18%) |
Mar 17, 2011 | 65.09 | 66.21 | 64.95 | 65.80 | 1,998,371 | +1.78(+2.78%) |
Mar 16, 2011 | 64.88 | 65.68 | 63.54 | 64.03 | 1,969,739 | -1.10(-1.70%) |
Mar 15, 2011 | 64.63 | 65.56 | 64.50 | 65.13 | 1,906,262 | -0.73(-1.11%) |
Mar 14, 2011 | 65.30 | 66.08 | 65.26 | 65.86 | 1,526,559 | -0.11(-0.17%) |
Mar 11, 2011 | 64.82 | 66.11 | 64.25 | 65.98 | 1,379,964 | +1.17(+1.80%) |
Mar 10, 2011 | 65.73 | 65.82 | 64.75 | 64.81 | 1,828,246 | -1.82(-2.74%) |
Mar 09, 2011 | 67.05 | 67.56 | 66.53 | 66.64 | 1,334,063 | -0.39(-0.59%) |
Mar 08, 2011 | 65.87 | 67.33 | 65.40 | 67.03 | 1,296,440 | +1.41(+2.14%) |
Mar 07, 2011 | 66.95 | 66.95 | 65.10 | 65.62 | 1,577,599 | -0.88(-1.32%) |
Mar 04, 2011 | 66.57 | 67.05 | 65.93 | 66.50 | 1,517,480 | -1.05(-1.56%) |
Mar 03, 2011 | 66.01 | 67.67 | 66.01 | 67.55 | 1,585,942 | +2.58(+3.97%) |
Mar 02, 2011 | 64.75 | 65.49 | 64.40 | 64.97 | 1,315,122 | +0.38(+0.59%) |
Mar 01, 2011 | 66.82 | 67.08 | 64.49 | 64.59 | 1,724,007 | -1.79(-2.69%) |
Feb 28, 2011 | 67.42 | 67.62 | 65.90 | 66.38 | 1,573,334 | -0.82(-1.23%) |
Feb 25, 2011 | 66.04 | 67.30 | 65.99 | 67.20 | 1,625,022 | +1.32(+2.00%) |
Feb 24, 2011 | 64.87 | 66.30 | 64.16 | 65.89 | 2,478,280 | +1.01(+1.55%) |
Feb 23, 2011 | 65.68 | 65.86 | 64.19 | 64.88 | 2,972,885 | -0.91(-1.38%) |
Feb 22, 2011 | 66.30 | 66.80 | 65.15 | 65.79 | 3,149,359 | -1.84(-2.72%) |
Feb 18, 2011 | 68.01 | 68.14 | 67.36 | 67.63 | 1,520,231 | -0.33(-0.48%) |
Feb 17, 2011 | 68.34 | 68.67 | 67.84 | 67.95 | 1,834,778 | -0.89(-1.29%) |
Feb 16, 2011 | 67.29 | 69.05 | 67.24 | 68.84 | 2,883,714 | +1.97(+2.94%) |
Feb 15, 2011 | 66.98 | 67.41 | 66.49 | 66.87 | 1,844,393 | -0.31(-0.46%) |
Feb 14, 2011 | 66.45 | 67.66 | 65.99 | 67.18 | 2,248,135 | +0.67(+1.00%) |
Feb 11, 2011 | 65.43 | 66.79 | 65.35 | 66.52 | 2,221,767 | +1.35(+2.08%) |
Feb 10, 2011 | 64.19 | 66.04 | 64.03 | 65.16 | 2,575,845 | +0.64(+0.99%) |
Feb 09, 2011 | 63.75 | 64.79 | 63.75 | 64.53 | 1,779,714 | +0.38(+0.59%) |
Feb 08, 2011 | 63.44 | 64.31 | 62.96 | 64.15 | 2,636,837 | +0.76(+1.20%) |
Feb 07, 2011 | 62.30 | 63.46 | 62.02 | 63.39 | 1,866,332 | +1.18(+1.90%) |
Feb 04, 2011 | 62.48 | 62.72 | 61.79 | 62.20 | 1,698,743 | -0.08(-0.12%) |
Feb 03, 2011 | 62.14 | 62.50 | 61.78 | 62.28 | 1,388,118 | -0.22(-0.35%) |
Feb 02, 2011 | 61.76 | 62.64 | 61.38 | 62.50 | 2,296,974 | +0.51(+0.83%) |
Feb 01, 2011 | 61.34 | 62.00 | 60.78 | 61.99 | 2,223,250 | +0.94(+1.54%) |
Jan 31, 2011 | 59.92 | 61.23 | 59.92 | 61.04 | 2,068,327 | +0.50(+0.83%) |
Jan 28, 2011 | 60.68 | 61.72 | 60.02 | 60.54 | 2,944,366 | -1.78(-2.85%) |
Jan 27, 2011 | 61.12 | 62.51 | 60.80 | 62.32 | 2,995,096 | +1.05(+1.71%) |
Jan 26, 2011 | 60.99 | 62.52 | 59.81 | 61.27 | 8,039,720 | +4.99(+8.86%) |
Jan 25, 2011 | 56.27 | 56.72 | 55.45 | 56.28 | 2,133,968 | -0.03(-0.05%) |
Jan 24, 2011 | 56.15 | 56.60 | 55.65 | 56.31 | 1,988,884 | +0.23(+0.42%) |
Jan 21, 2011 | 57.31 | 58.32 | 55.95 | 56.08 | 2,754,481 | -0.89(-1.56%) |
Jan 20, 2011 | 55.82 | 57.00 | 55.15 | 56.97 | 5,272,187 | +1.06(+1.90%) |
Jan 19, 2011 | 55.93 | 56.13 | 55.65 | 55.91 | 1,814,502 | -0.20(-0.36%) |
Jan 18, 2011 | 55.05 | 56.22 | 55.02 | 56.11 | 1,199,118 | +1.10(+2.00%) |
Jan 14, 2011 | 54.92 | 55.35 | 54.76 | 55.01 | 1,797,978 | +0.05(+0.08%) |
Jan 13, 2011 | 54.90 | 55.38 | 54.70 | 54.96 | 1,563,433 | +0.14(+0.26%) |
Jan 12, 2011 | 54.44 | 54.91 | 54.10 | 54.82 | 2,261,836 | +0.44(+0.80%) |
Jan 11, 2011 | 54.83 | 55.14 | 54.23 | 54.38 | 1,744,357 | -0.17(-0.32%) |
Jan 10, 2011 | 54.54 | 54.74 | 54.18 | 54.56 | 1,930,984 | -0.05(-0.08%) |
Jan 07, 2011 | 55.20 | 55.42 | 54.35 | 54.60 | 1,058,532 | -0.44(-0.81%) |
Jan 06, 2011 | 55.59 | 55.72 | 54.79 | 55.05 | 1,058,276 | -0.60(-1.07%) |
Jan 05, 2011 | 55.23 | 56.23 | 55.23 | 55.64 | 1,558,554 | +0.15(+0.27%) |
Jan 04, 2011 | 56.72 | 56.96 | 54.88 | 55.49 | 2,555,391 | -1.69(-2.95%) |
Jan 03, 2011 | 54.56 | 57.37 | 54.56 | 57.18 | 3,451,388 | +3.14(+5.82%) |
Dec 31, 2010 | 54.09 | 54.35 | 53.95 | 54.04 | 401,446 | -0.14(-0.26%) |
Dec 30, 2010 | 54.11 | 54.56 | 54.04 | 54.18 | 316,718 | +0.01(+0.01%) |
Dec 29, 2010 | 54.44 | 54.55 | 54.17 | 54.17 | 367,848 | -0.21(-0.39%) |
Dec 28, 2010 | 54.56 | 54.69 | 54.03 | 54.38 | 344,638 | -0.13(-0.23%) |
Dec 27, 2010 | 53.89 | 54.70 | 53.77 | 54.51 | 470,047 | +0.41(+0.77%) |
Dec 23, 2010 | 54.51 | 54.51 | 53.98 | 54.10 | 511,855 | -0.50(-0.91%) |
Dec 22, 2010 | 54.71 | 54.82 | 54.28 | 54.59 | 679,916 | +0.04(+0.07%) |
Dec 21, 2010 | 54.32 | 54.62 | 54.19 | 54.56 | 866,980 | +0.37(+0.68%) |
Dec 20, 2010 | 54.44 | 54.56 | 54.00 | 54.19 | 855,310 | -0.11(-0.21%) |
Dec 17, 2010 | 54.23 | 54.48 | 54.07 | 54.30 | 1,160,508 | +0.01(+0.01%) |
Dec 16, 2010 | 53.73 | 54.30 | 53.31 | 54.29 | 1,122,441 | +0.67(+1.25%) |
Dec 15, 2010 | 54.19 | 54.70 | 53.61 | 53.62 | 1,142,909 | -0.54(-0.99%) |
Dec 14, 2010 | 53.86 | 54.47 | 53.83 | 54.16 | 1,570,004 | +0.46(+0.86%) |
Dec 13, 2010 | 53.49 | 53.95 | 53.20 | 53.70 | 1,655,809 | +0.42(+0.79%) |
Dec 10, 2010 | 52.62 | 53.43 | 52.51 | 53.28 | 964,042 | +0.85(+1.62%) |
Dec 09, 2010 | 52.26 | 52.75 | 52.12 | 52.42 | 963,511 | +0.44(+0.86%) |
Dec 08, 2010 | 52.44 | 52.59 | 51.66 | 51.98 | 754,061 | -0.44(-0.85%) |
Dec 07, 2010 | 52.33 | 52.87 | 52.20 | 52.42 | 1,137,502 | +1.06(+2.07%) |
Dec 06, 2010 | 51.25 | 51.99 | 51.15 | 51.36 | 868,397 | -0.17(-0.34%) |
Dec 03, 2010 | 51.17 | 51.58 | 50.89 | 51.53 | 714,793 | -0.05(-0.09%) |
Dec 02, 2010 | 50.78 | 51.72 | 50.69 | 51.58 | 975,261 | +0.63(+1.24%) |
Dec 01, 2010 | 50.77 | 51.25 | 50.37 | 50.95 | 1,195,852 | +1.12(+2.25%) |
Nov 30, 2010 | 49.42 | 50.12 | 48.92 | 49.82 | 1,300,697 | -0.30(-0.60%) |
Nov 29, 2010 | 50.20 | 50.25 | 49.42 | 50.13 | 914,232 | -0.43(-0.85%) |
Nov 26, 2010 | 50.09 | 50.83 | 49.92 | 50.55 | 431,077 | -0.16(-0.31%) |
Nov 24, 2010 | 49.91 | 50.71 | 50.71 | 50.71 | 1,131,480 | +1.09(+2.19%) |
Nov 23, 2010 | 49.66 | 49.94 | 49.33 | 49.63 | 958,815 | -0.82(-1.63%) |
Nov 22, 2010 | 49.64 | 50.61 | 49.22 | 50.45 | 1,205,813 | +0.55(+1.10%) |
Nov 19, 2010 | 49.52 | 49.93 | 49.27 | 49.90 | 906,041 | +0.24(+0.49%) |
Nov 18, 2010 | 48.84 | 49.94 | 48.76 | 49.66 | 1,372,732 | +1.57(+3.28%) |
Nov 17, 2010 | 48.00 | 48.38 | 47.47 | 48.08 | 1,057,384 | +0.07(+0.14%) |
Nov 16, 2010 | 48.15 | 48.55 | 47.53 | 48.02 | 1,217,316 | -0.94(-1.92%) |
Nov 15, 2010 | 48.96 | 49.37 | 48.35 | 48.96 | 1,208,779 | +0.20(+0.42%) |
Nov 12, 2010 | 49.06 | 49.57 | 48.50 | 48.75 | 1,000,177 | -0.86(-1.73%) |
Nov 11, 2010 | 49.15 | 49.95 | 48.79 | 49.61 | 1,282,948 | -0.11(-0.23%) |
Nov 10, 2010 | 48.81 | 50.00 | 47.98 | 49.73 | 2,339,965 | +1.00(+2.06%) |
Nov 09, 2010 | 50.28 | 50.78 | 48.43 | 48.72 | 2,816,156 | -0.99(-1.99%) |
Nov 08, 2010 | 49.59 | 50.01 | 49.39 | 49.71 | 1,047,881 | -0.10(-0.21%) |
Nov 05, 2010 | 49.69 | 50.11 | 49.67 | 49.82 | 918,688 | +0.07(+0.15%) |
Nov 04, 2010 | 49.46 | 49.86 | 48.94 | 49.74 | 1,502,221 | +1.09(+2.25%) |
Nov 03, 2010 | 48.49 | 48.69 | 47.96 | 48.65 | 973,170 | +0.25(+0.51%) |
Nov 02, 2010 | 47.99 | 48.42 | 47.70 | 48.40 | 1,277,909 | +0.97(+2.05%) |
Nov 01, 2010 | 47.13 | 47.61 | 46.96 | 47.43 | 994,089 | +0.68(+1.46%) |
Oct 29, 2010 | 46.51 | 47.04 | 46.42 | 46.75 | 713,453 | +0.09(+0.19%) |
Oct 28, 2010 | 47.13 | 47.60 | 46.45 | 46.66 | 1,433,035 | -0.28(-0.61%) |
Oct 27, 2010 | 47.03 | 47.03 | 46.21 | 46.94 | 1,038,022 | -0.91(-1.90%) |
Oct 25, 2010 | 47.52 | 48.16 | 47.37 | 47.85 | 1,121,652 | +0.85(+1.80%) |
Oct 22, 2010 | 47.31 | 47.31 | 46.69 | 47.00 | 525,522 | -0.28(-0.59%) |
Oct 21, 2010 | 46.66 | 47.40 | 46.66 | 47.28 | 1,245,164 | +0.69(+1.48%) |
Oct 20, 2010 | 45.90 | 46.95 | 45.69 | 46.59 | 1,116,291 | +0.83(+1.82%) |
Oct 19, 2010 | 45.87 | 46.56 | 45.42 | 45.76 | 1,254,589 | -0.98(-2.10%) |
Oct 18, 2010 | 46.45 | 46.86 | 46.36 | 46.74 | 617,640 | +0.33(+0.71%) |
Oct 15, 2010 | 47.02 | 47.09 | 45.97 | 46.41 | 1,070,977 | -0.08(-0.18%) |
Oct 14, 2010 | 47.19 | 47.36 | 46.24 | 46.49 | 1,203,988 | -0.66(-1.40%) |
Oct 13, 2010 | 46.87 | 47.35 | 46.61 | 47.15 | 1,267,700 | +0.63(+1.35%) |
Oct 12, 2010 | 46.55 | 46.69 | 45.76 | 46.52 | 862,832 | -0.11(-0.24%) |
Oct 11, 2010 | 46.93 | 46.96 | 46.44 | 46.63 | 938,598 | -0.31(-0.67%) |
Oct 08, 2010 | 46.95 | 47.20 | 46.21 | 46.95 | 1,231,026 | +0.53(+1.15%) |
Oct 07, 2010 | 46.82 | 46.82 | 46.08 | 46.42 | 909,539 | -0.10(-0.21%) |
Oct 06, 2010 | 46.69 | 47.05 | 46.19 | 46.51 | 1,115,976 | -0.37(-0.78%) |
Oct 05, 2010 | 46.12 | 47.12 | 45.82 | 46.88 | 1,318,984 | +1.26(+2.76%) |
Oct 04, 2010 | 46.30 | 46.30 | 45.03 | 45.62 | 1,123,340 | -0.75(-1.62%) |
Oct 01, 2010 | 46.37 | 46.95 | 45.70 | 46.37 | 1,518,111 | +0.10(+0.22%) |
Sep 30, 2010 | 46.26 | 47.42 | 45.94 | 46.27 | 2,535 | -0.53(-1.13%) |
Sep 29, 2010 | 46.27 | 47.00 | 46.27 | 46.80 | 1,229,345 | +0.16(+0.35%) |
Sep 28, 2010 | 45.85 | 46.72 | 44.98 | 46.63 | 1,292,582 | +0.77(+1.68%) |
Sep 27, 2010 | 46.18 | 46.18 | 45.70 | 45.86 | 575,691 | -0.39(-0.84%) |
Sep 24, 2010 | 45.57 | 46.46 | 45.57 | 46.25 | 971,235 | +1.48(+3.30%) |
Sep 23, 2010 | 44.77 | 45.38 | 44.53 | 44.77 | 157 | -0.38(-0.85%) |
Sep 22, 2010 | 45.54 | 46.05 | 44.89 | 45.16 | 1,060,470 | -0.36(-0.79%) |
Sep 21, 2010 | 45.76 | 46.06 | 45.42 | 45.52 | 1,158,021 | -0.33(-0.72%) |
Sep 20, 2010 | 45.10 | 45.93 | 44.82 | 45.85 | 935,070 | +0.91(+2.03%) |
Sep 17, 2010 | 44.93 | 45.11 | 44.42 | 44.93 | 1,529,744 | +0.45(+1.01%) |
Sep 15, 2010 | 44.47 | 44.61 | 44.11 | 44.48 | 1,323,653 | -0.15(-0.34%) |
Sep 14, 2010 | 44.54 | 45.07 | 44.23 | 44.63 | 2,534,200 | -0.04(-0.08%) |
Sep 13, 2010 | 43.69 | 44.78 | 43.59 | 44.67 | 1,921,344 | +1.54(+3.58%) |
Sep 10, 2010 | 42.26 | 43.29 | 42.26 | 43.13 | 1,817,323 | +1.01(+2.40%) |
Sep 09, 2010 | 42.91 | 42.92 | 41.80 | 42.11 | 1,094,393 | -0.13(-0.32%) |
Sep 08, 2010 | 41.15 | 42.38 | 41.15 | 42.25 | 33,489 | +1.18(+2.88%) |
Sep 07, 2010 | 41.33 | 41.58 | 40.97 | 41.06 | 202 | -0.51(-1.23%) |
Sep 03, 2010 | 41.52 | 41.79 | 41.27 | 41.57 | 1,060,345 | +0.68(+1.67%) |
Sep 02, 2010 | 40.13 | 40.89 | 40.03 | 40.89 | 133 | +0.85(+2.12%) |