Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 52.65 | 53.05 | 51.83 | 52.31 | 2,673,593 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,754 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.46 | 52.26 | 1,844,326 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,696 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.86 | 50.11 | 2,707,243 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.26 | 51.10 | 3,979,534 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,622 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,086 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.06 | 3,575,963 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,099 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.06 | 51.78 | 3,167,225 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.26 | 51.04 | 51.45 | 3,799,995 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.45 | 51.27 | 52.29 | 2,854,763 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,194 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,435 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.47 | 47.62 | 5,993,395 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,592 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,760 | -3.63(-7.08%) |
Aug 05, 2011 | 52.26 | 53.17 | 49.91 | 51.26 | 5,092,135 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,827 | -2.27(-4.20%) |
Aug 03, 2011 | 53.65 | 54.02 | 52.49 | 53.93 | 4,640,488 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.26 | 53.65 | 53.66 | 5,117,468 | -1.22(-2.22%) |
Aug 01, 2011 | 57.71 | 57.83 | 54.42 | 54.88 | 5,133,957 | -2.34(-4.09%) |
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,295 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,189 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,546 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,272 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,730 | -0.83(-1.34%) |
Jul 22, 2011 | 61.64 | 61.85 | 61.60 | 61.84 | 1,594,953 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,402 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,942 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,632 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,741 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,445 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.08 | 58.98 | 59.37 | 3,032,526 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.44 | 59.53 | 2,448,732 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,030 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,350 | -1.92(-3.12%) |
Jul 08, 2011 | 61.65 | 61.86 | 61.12 | 61.69 | 1,773,029 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.45 | 2,258,139 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,383 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,466 | -0.03(-0.05%) |
Jul 01, 2011 | 61.45 | 61.93 | 61.25 | 61.91 | 2,806,181 | +0.59(+0.96%) |
Jun 30, 2011 | 61.15 | 61.65 | 60.91 | 61.32 | 2,018,455 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,327 | -0.22(-0.36%) |
Jun 28, 2011 | 60.45 | 61.51 | 60.12 | 61.24 | 3,014,971 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,030 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.26 | 59.53 | 2,431,432 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.26 | 60.53 | 2,537,132 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,786 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,866,991 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,091 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.44 | 58.23 | 59.26 | 4,103,647 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,607 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,094 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,772 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,158 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.85 | 2,235,796 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,893 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,943,992 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,853 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,703 | -0.48(-0.80%) |
Jun 03, 2011 | 59.90 | 60.51 | 59.13 | 59.81 | 2,983,446 | -1.61(-2.62%) |
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,534 | +0.10(+0.16%) |
May 23, 2011 | 61.64 | 61.98 | 60.73 | 61.32 | 3,436,691 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,563 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,701 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,696,965 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.25 | 58.93 | 2,043,130 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,889 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,668 | +0.23(+0.39%) |
May 12, 2011 | 58.26 | 58.95 | 57.97 | 58.73 | 2,146,471 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.65 | 57.98 | 58.42 | 2,481,234 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,389 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,874 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,307 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,408 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.04 | 57.19 | 57.57 | 2,869,854 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,190 | -0.58(-1.00%) |
May 02, 2011 | 58.38 | 58.41 | 58.25 | 58.33 | 3,212,445 | +1.20(+2.10%) |
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,302 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,474 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.24 | 56.95 | 5,962,474 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,849 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,230 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.25 | 53.41 | 54.19 | 2,027,250 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,288 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,374 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,125 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,846 | +0.84(+1.60%) |
Apr 14, 2011 | 52.45 | 52.49 | 51.81 | 52.26 | 2,168,477 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,593 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,883 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,260 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.85 | 53.15 | 2,245,008 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,283 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,846 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,520 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,801 | -0.12(-0.23%) |
Apr 01, 2011 | 53.01 | 53.66 | 52.94 | 53.31 | 3,296,394 | +0.41(+0.77%) |
Mar 31, 2011 | 52.26 | 52.95 | 51.95 | 52.90 | 3,668,863 | +0.61(+1.17%) |
Mar 30, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 3,993,371 | +0.27(+0.51%) |
Mar 29, 2011 | 51.49 | 52.06 | 51.31 | 52.03 | 2,176,039 | +0.39(+0.76%) |
Mar 28, 2011 | 51.91 | 52.12 | 51.56 | 51.64 | 1,657,575 | -0.16(-0.31%) |
Mar 25, 2011 | 51.61 | 51.90 | 51.28 | 51.80 | 2,317,050 | +0.19(+0.37%) |
Mar 24, 2011 | 51.55 | 51.63 | 50.95 | 51.61 | 2,690,920 | +0.67(+1.31%) |
Mar 23, 2011 | 51.15 | 51.21 | 50.76 | 50.94 | 3,649,545 | -0.44(-0.85%) |
Mar 22, 2011 | 51.10 | 51.55 | 51.10 | 51.38 | 2,482,189 | +0.19(+0.37%) |
Mar 21, 2011 | 51.10 | 51.31 | 51.00 | 51.19 | 3,613,476 | +1.11(+2.23%) |
Mar 18, 2011 | 50.58 | 50.67 | 49.91 | 50.07 | 5,817,791 | -0.04(-0.08%) |
Mar 17, 2011 | 51.04 | 51.30 | 49.95 | 50.11 | 5,168,671 | -0.29(-0.57%) |
Mar 16, 2011 | 51.30 | 51.31 | 49.98 | 50.40 | 4,816,712 | -1.10(-2.14%) |
Mar 15, 2011 | 51.04 | 51.89 | 50.86 | 51.50 | 4,505,779 | -0.57(-1.10%) |
Mar 14, 2011 | 52.37 | 52.66 | 51.50 | 52.07 | 4,122,767 | -0.54(-1.03%) |
Mar 11, 2011 | 52.20 | 52.84 | 51.98 | 52.62 | 3,811,635 | +0.39(+0.75%) |
Mar 10, 2011 | 52.60 | 52.96 | 51.88 | 52.23 | 4,914,875 | -1.01(-1.90%) |
Mar 09, 2011 | 54.01 | 54.03 | 52.94 | 53.24 | 3,596,210 | -0.95(-1.76%) |
Mar 08, 2011 | 54.13 | 54.38 | 53.61 | 54.19 | 2,943,336 | +0.28(+0.51%) |
Mar 07, 2011 | 54.36 | 54.70 | 53.39 | 53.91 | 3,302,410 | -0.39(-0.72%) |
Mar 04, 2011 | 54.45 | 54.73 | 53.82 | 54.30 | 4,189,235 | +0.46(+0.85%) |
Mar 03, 2011 | 53.57 | 54.66 | 53.55 | 53.85 | 3,951,140 | +0.38(+0.71%) |
Mar 02, 2011 | 52.82 | 53.57 | 52.71 | 53.46 | 2,921,924 | +0.47(+0.88%) |
Mar 01, 2011 | 53.61 | 54.05 | 52.91 | 53.00 | 4,845,427 | -0.16(-0.30%) |
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,149 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,607 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,229,939 | +0.34(+0.65%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,741 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,746 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.25 | 54.63 | 54.93 | 2,358,227 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,103 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.45 | 1,969,360 | +0.52(+0.97%) |
Feb 15, 2011 | 54.45 | 54.50 | 53.70 | 53.92 | 1,911,291 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,159 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,881 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,609 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.25 | 53.16 | 54.24 | 3,270,153 | +1.02(+1.91%) |
Feb 08, 2011 | 53.26 | 53.46 | 52.86 | 53.22 | 2,459,127 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,917 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,512 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,355 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,539 | -1.29(-2.35%) |
Feb 01, 2011 | 54.77 | 55.39 | 54.20 | 54.67 | 3,990,151 | +0.13(+0.24%) |
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,189 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,476 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,286 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,493 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,172 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,554 | +0.81(+1.53%) |
Jan 21, 2011 | 53.05 | 53.43 | 52.75 | 52.86 | 2,172,268 | +0.21(+0.40%) |
Jan 20, 2011 | 53.06 | 53.28 | 52.19 | 52.66 | 3,625,087 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,161 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,680 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.21 | 53.95 | 2,530,281 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.85 | 1,773,552 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,557 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,845 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,896 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,887 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.66 | 53.88 | 2,472,856 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,747 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,574 | +0.23(+0.42%) |
Jan 03, 2011 | 52.99 | 53.84 | 52.92 | 53.79 | 2,537,214 | +1.07(+2.02%) |
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,701 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,796 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,497 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,807,972 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.45 | 52.60 | 53.16 | 1,020,462 | +0.05(+0.09%) |
Dec 23, 2010 | 52.66 | 53.13 | 52.66 | 53.11 | 1,335,258 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,792 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,034 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,089 | -0.23(-0.43%) |
Dec 17, 2010 | 52.66 | 53.22 | 52.14 | 53.12 | 4,059,694 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,381 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,562 | +0.25(+0.47%) |
Dec 14, 2010 | 53.26 | 53.57 | 52.44 | 52.48 | 3,479,838 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,662 | +2.40(+4.75%) |
Dec 10, 2010 | 50.06 | 50.76 | 49.61 | 50.51 | 2,492,411 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.05 | 49.55 | 3,172,848 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,482 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,373 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,551 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,930 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,136 | +0.90(+1.84%) |
Dec 01, 2010 | 49.18 | 49.47 | 48.90 | 49.09 | 3,010,992 | +0.66(+1.36%) |
Nov 30, 2010 | 48.14 | 48.95 | 48.13 | 48.44 | 3,604,220 | -0.21(-0.43%) |
Nov 29, 2010 | 48.66 | 48.75 | 47.53 | 48.65 | 2,396,734 | -0.37(-0.76%) |
Nov 26, 2010 | 48.99 | 49.31 | 48.75 | 49.02 | 950,916 | -0.28(-0.56%) |
Nov 24, 2010 | 48.56 | 49.29 | 49.29 | 49.29 | 2,028,920 | +1.02(+2.11%) |
Nov 23, 2010 | 48.68 | 48.82 | 48.03 | 48.27 | 2,124,003 | -0.80(-1.63%) |
Nov 22, 2010 | 48.41 | 49.13 | 48.30 | 49.07 | 1,997,814 | +0.31(+0.64%) |
Nov 19, 2010 | 48.93 | 49.08 | 48.58 | 48.76 | 3,070,461 | -0.05(-0.10%) |
Nov 18, 2010 | 48.45 | 49.18 | 48.40 | 48.81 | 2,344,887 | +0.73(+1.53%) |
Nov 17, 2010 | 47.99 | 48.54 | 47.86 | 48.07 | 2,160,968 | +0.20(+0.42%) |
Nov 16, 2010 | 48.56 | 48.72 | 47.70 | 47.87 | 3,728,681 | -1.03(-2.10%) |
Nov 15, 2010 | 49.78 | 49.79 | 48.85 | 48.90 | 2,682,029 | -0.81(-1.63%) |
Nov 12, 2010 | 49.59 | 50.16 | 49.23 | 49.71 | 2,372,757 | -0.36(-0.72%) |
Nov 11, 2010 | 49.39 | 50.07 | 49.19 | 50.07 | 2,014,023 | +0.21(+0.42%) |
Nov 10, 2010 | 49.05 | 49.91 | 48.58 | 49.86 | 3,948,821 | +0.91(+1.87%) |
Nov 09, 2010 | 49.53 | 49.72 | 48.74 | 48.95 | 2,925,545 | -0.71(-1.44%) |
Nov 08, 2010 | 49.77 | 49.80 | 49.34 | 49.66 | 2,035,436 | -0.22(-0.44%) |
Nov 05, 2010 | 50.26 | 50.52 | 49.61 | 49.88 | 3,127,720 | -0.48(-0.95%) |
Nov 04, 2010 | 50.10 | 50.40 | 49.76 | 50.36 | 2,593,024 | +0.81(+1.63%) |
Nov 03, 2010 | 49.05 | 49.62 | 48.98 | 49.55 | 3,640,141 | +0.54(+1.11%) |
Nov 02, 2010 | 49.52 | 49.52 | 48.78 | 49.01 | 2,742,588 | -0.10(-0.21%) |
Nov 01, 2010 | 49.12 | 49.41 | 48.58 | 49.11 | 3,232,196 | +0.14(+0.29%) |
Oct 29, 2010 | 48.45 | 49.05 | 48.39 | 48.97 | 3,266,978 | +0.42(+0.86%) |
Oct 28, 2010 | 49.32 | 49.56 | 48.10 | 48.55 | 3,406,124 | -0.31(-0.64%) |
Oct 27, 2010 | 48.85 | 49.60 | 48.24 | 48.86 | 7,206,940 | +1.03(+2.15%) |
Oct 25, 2010 | 47.66 | 48.30 | 47.58 | 47.84 | 2,036,692 | +0.54(+1.15%) |
Oct 22, 2010 | 47.30 | 47.39 | 46.95 | 47.29 | 1,928,017 | -0.02(-0.04%) |
Oct 21, 2010 | 46.70 | 48.15 | 46.55 | 47.31 | 4,427,369 | +0.78(+1.68%) |
Oct 20, 2010 | 45.80 | 46.87 | 45.80 | 46.53 | 2,625,708 | +0.90(+1.96%) |
Oct 19, 2010 | 45.74 | 46.52 | 45.51 | 45.64 | 4,420,261 | -1.50(-3.17%) |
Oct 18, 2010 | 46.54 | 47.13 | 46.47 | 47.13 | 2,474,192 | +0.67(+1.43%) |
Oct 15, 2010 | 46.56 | 46.65 | 45.79 | 46.47 | 2,915,163 | +0.45(+0.97%) |
Oct 14, 2010 | 46.84 | 47.03 | 45.73 | 46.02 | 3,830,361 | -0.99(-2.11%) |
Oct 13, 2010 | 46.46 | 47.13 | 46.24 | 47.01 | 4,197,764 | +0.86(+1.86%) |
Oct 12, 2010 | 45.32 | 46.44 | 45.02 | 46.15 | 4,163,336 | +0.83(+1.83%) |
Oct 11, 2010 | 45.12 | 45.62 | 45.12 | 45.32 | 2,438,740 | +0.12(+0.27%) |
Oct 08, 2010 | 45.20 | 45.64 | 44.95 | 45.20 | 2,885,811 | -0.13(-0.29%) |
Oct 07, 2010 | 45.90 | 46.05 | 45.28 | 45.33 | 2,272,527 | -0.30(-0.67%) |
Oct 06, 2010 | 45.97 | 46.18 | 45.42 | 45.64 | 1,884,910 | -0.46(-0.99%) |
Oct 05, 2010 | 45.61 | 46.20 | 45.61 | 46.09 | 3,351,367 | +0.97(+2.15%) |
Oct 04, 2010 | 45.30 | 45.61 | 44.92 | 45.12 | 2,769,407 | -0.42(-0.92%) |
Oct 01, 2010 | 45.54 | 46.12 | 45.17 | 45.54 | 2,023,403 | -0.06(-0.13%) |
Sep 30, 2010 | 45.60 | 46.57 | 45.57 | 45.60 | 7,983 | +0.03(+0.07%) |
Sep 29, 2010 | 45.65 | 45.91 | 45.42 | 45.57 | 2,454,454 | -0.31(-0.68%) |
Sep 28, 2010 | 45.59 | 45.99 | 45.24 | 45.88 | 2,883,457 | +0.44(+0.96%) |
Sep 27, 2010 | 45.79 | 45.92 | 45.28 | 45.45 | 2,896,736 | -0.17(-0.38%) |
Sep 24, 2010 | 46.04 | 46.30 | 45.57 | 45.62 | 4,095,107 | +0.08(+0.17%) |
Sep 23, 2010 | 45.54 | 46.16 | 45.44 | 45.54 | 3,245,594 | -0.31(-0.69%) |
Sep 22, 2010 | 45.71 | 46.42 | 45.68 | 45.86 | 2,624,460 | +0.22(+0.48%) |
Sep 21, 2010 | 44.83 | 45.78 | 44.46 | 45.64 | 3,414,224 | +0.31(+0.69%) |
Sep 20, 2010 | 45.23 | 45.60 | 44.88 | 45.32 | 2,598,218 | +0.27(+0.59%) |
Sep 17, 2010 | 45.06 | 45.46 | 44.87 | 45.06 | 3,620,676 | +0.30(+0.68%) |
Sep 15, 2010 | 44.61 | 44.85 | 44.28 | 44.75 | 2,770,052 | +0.10(+0.23%) |
Sep 14, 2010 | 44.57 | 45.64 | 44.19 | 44.65 | 3,563,185 | +0.17(+0.39%) |
Sep 13, 2010 | 43.98 | 44.52 | 43.77 | 44.47 | 2,981,399 | +0.78(+1.79%) |
Sep 10, 2010 | 43.79 | 44.17 | 43.48 | 43.69 | 2,496,043 | +0.09(+0.20%) |
Sep 09, 2010 | 43.01 | 43.83 | 43.01 | 43.61 | 1,332 | +1.21(+2.85%) |
Sep 08, 2010 | 42.47 | 42.60 | 42.29 | 42.40 | 2,890,638 | -0.12(-0.29%) |
Sep 07, 2010 | 42.89 | 43.01 | 42.47 | 42.52 | 459 | -0.51(-1.19%) |
Sep 03, 2010 | 42.48 | 43.08 | 42.48 | 43.04 | 2,843,444 | +0.93(+2.22%) |
Sep 02, 2010 | 41.79 | 42.14 | 41.59 | 42.10 | 172 | +0.32(+0.78%) |