Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 51.28 | 51.28 | 50.73 | 50.95 | 1,975,455 | -0.20(-0.39%) |
Jun 29, 2011 | 50.36 | 51.20 | 50.28 | 51.15 | 3,011,860 | +1.06(+2.12%) |
Jun 28, 2011 | 50.06 | 50.18 | 49.88 | 50.09 | 2,244,256 | +0.26(+0.51%) |
Jun 27, 2011 | 49.14 | 50.11 | 49.14 | 49.84 | 1,576,235 | +0.60(+1.22%) |
Jun 24, 2011 | 49.60 | 49.71 | 49.10 | 49.24 | 2,661,653 | -0.41(-0.82%) |
Jun 23, 2011 | 49.37 | 49.80 | 48.89 | 49.64 | 1,973,777 | -0.24(-0.48%) |
Jun 22, 2011 | 49.77 | 50.35 | 49.75 | 49.88 | 2,336,127 | -0.05(-0.09%) |
Jun 21, 2011 | 49.88 | 50.23 | 49.51 | 49.93 | 2,977,874 | +0.28(+0.56%) |
Jun 20, 2011 | 49.71 | 49.79 | 49.61 | 49.65 | 2,660,495 | +0.14(+0.28%) |
Jun 17, 2011 | 50.10 | 50.36 | 49.45 | 49.51 | 3,640,701 | -0.35(-0.69%) |
Jun 16, 2011 | 49.41 | 50.14 | 49.41 | 49.86 | 3,097,806 | +0.39(+0.79%) |
Jun 15, 2011 | 50.29 | 50.34 | 49.36 | 49.47 | 3,480,609 | -1.15(-2.27%) |
Jun 14, 2011 | 50.97 | 50.97 | 50.31 | 50.61 | 2,634,639 | +0.00(+0.00%) |
Jun 13, 2011 | 50.97 | 50.99 | 50.45 | 50.61 | 2,066,715 | -0.19(-0.38%) |
Jun 10, 2011 | 51.15 | 51.17 | 50.50 | 50.81 | 2,493,141 | -0.65(-1.26%) |
Jun 09, 2011 | 51.15 | 51.56 | 50.75 | 51.45 | 1,584,280 | +0.42(+0.83%) |
Jun 08, 2011 | 51.82 | 51.83 | 51.00 | 51.03 | 2,490,489 | -0.79(-1.53%) |
Jun 07, 2011 | 51.99 | 52.29 | 51.79 | 51.82 | 1,800,607 | +0.05(+0.10%) |
Jun 06, 2011 | 52.32 | 52.66 | 51.65 | 51.77 | 1,846,302 | -0.66(-1.26%) |
Jun 03, 2011 | 52.62 | 52.90 | 51.97 | 52.43 | 2,281,474 | +0.25(+0.47%) |
May 24, 2011 | 52.30 | 52.46 | 52.01 | 52.18 | 2,729,663 | -0.08(-0.16%) |
May 23, 2011 | 52.37 | 52.64 | 52.22 | 52.27 | 1,767,084 | -0.55(-1.05%) |
May 20, 2011 | 53.25 | 53.33 | 52.79 | 52.82 | 1,973,538 | -0.45(-0.85%) |
May 19, 2011 | 53.76 | 53.76 | 53.01 | 53.28 | 2,350,316 | -0.12(-0.22%) |
May 18, 2011 | 52.77 | 53.39 | 52.65 | 53.39 | 2,293,256 | +0.59(+1.11%) |
May 17, 2011 | 52.00 | 52.87 | 51.58 | 52.81 | 2,360,597 | +0.74(+1.42%) |
May 16, 2011 | 52.07 | 52.59 | 51.84 | 52.07 | 1,511,868 | -0.13(-0.25%) |
May 13, 2011 | 52.67 | 52.92 | 52.08 | 52.20 | 1,610,592 | -0.53(-1.01%) |
May 12, 2011 | 52.05 | 52.80 | 51.85 | 52.73 | 1,788,465 | +0.45(+0.85%) |
May 11, 2011 | 52.46 | 52.87 | 52.00 | 52.28 | 2,272,870 | -0.42(-0.79%) |
May 10, 2011 | 51.95 | 52.72 | 51.78 | 52.70 | 2,179,777 | +0.84(+1.62%) |
May 09, 2011 | 51.82 | 51.97 | 51.34 | 51.86 | 1,802,721 | +0.09(+0.18%) |
May 06, 2011 | 51.87 | 52.25 | 51.57 | 51.77 | 2,079,842 | +0.34(+0.66%) |
May 05, 2011 | 51.08 | 52.32 | 51.08 | 51.43 | 3,500,594 | +0.25(+0.50%) |
May 04, 2011 | 52.09 | 52.18 | 51.01 | 51.18 | 2,431,767 | -0.80(-1.54%) |
May 03, 2011 | 51.25 | 52.01 | 51.24 | 51.98 | 2,106,341 | +0.55(+1.06%) |
May 02, 2011 | 51.38 | 51.48 | 51.31 | 51.43 | 2,308,060 | -0.35(-0.67%) |
Apr 29, 2011 | 51.81 | 52.22 | 51.71 | 51.78 | 3,193,296 | -0.02(-0.04%) |
Apr 28, 2011 | 51.06 | 51.87 | 50.96 | 51.80 | 3,171,749 | +0.84(+1.65%) |
Apr 27, 2011 | 50.55 | 51.14 | 50.38 | 50.96 | 2,719,852 | +0.63(+1.25%) |
Apr 26, 2011 | 50.28 | 50.62 | 50.22 | 50.33 | 2,192,517 | -0.06(-0.12%) |
Apr 25, 2011 | 50.32 | 50.48 | 50.07 | 50.39 | 1,894,628 | +0.10(+0.20%) |
Apr 21, 2011 | 49.91 | 50.46 | 49.69 | 50.29 | 2,619,518 | +0.77(+1.55%) |
Apr 20, 2011 | 50.07 | 50.19 | 49.35 | 49.52 | 3,204,209 | -0.12(-0.25%) |
Apr 19, 2011 | 50.11 | 50.12 | 49.37 | 49.64 | 2,449,621 | -0.28(-0.57%) |
Apr 18, 2011 | 50.15 | 50.24 | 49.53 | 49.93 | 3,258,887 | -0.79(-1.56%) |
Apr 15, 2011 | 50.72 | 50.91 | 50.57 | 50.72 | 4,546,454 | -0.25(-0.48%) |
Apr 14, 2011 | 50.81 | 51.25 | 50.57 | 50.97 | 4,582,974 | -0.15(-0.30%) |
Apr 13, 2011 | 51.42 | 51.47 | 51.00 | 51.12 | 3,051,262 | -0.16(-0.32%) |
Apr 12, 2011 | 50.95 | 51.52 | 50.81 | 51.28 | 3,554,131 | -0.01(-0.02%) |
Apr 11, 2011 | 50.60 | 51.31 | 50.60 | 51.29 | 2,649,641 | +0.64(+1.26%) |
Apr 08, 2011 | 50.85 | 51.00 | 50.44 | 50.65 | 2,116,863 | -0.02(-0.03%) |
Apr 07, 2011 | 50.92 | 51.33 | 50.58 | 50.67 | 2,555,484 | -0.42(-0.83%) |
Apr 06, 2011 | 51.31 | 51.41 | 50.89 | 51.09 | 2,699,549 | -0.05(-0.11%) |
Apr 05, 2011 | 51.11 | 51.71 | 50.86 | 51.15 | 3,965,276 | -0.41(-0.79%) |
Apr 04, 2011 | 50.81 | 51.87 | 50.81 | 51.55 | 4,209,225 | +0.86(+1.70%) |
Apr 01, 2011 | 50.12 | 50.72 | 49.97 | 50.69 | 3,004,647 | +0.88(+1.76%) |
Mar 31, 2011 | 49.12 | 50.23 | 49.07 | 49.81 | 5,284,086 | +0.41(+0.83%) |
Mar 30, 2011 | 49.41 | 49.41 | 49.41 | 49.41 | 2,278,653 | +0.38(+0.77%) |
Mar 29, 2011 | 48.57 | 49.20 | 48.29 | 49.03 | 2,611,462 | +0.63(+1.30%) |
Mar 28, 2011 | 47.90 | 48.66 | 47.60 | 48.40 | 2,270,801 | +0.63(+1.31%) |
Mar 25, 2011 | 47.72 | 48.09 | 47.28 | 47.77 | 2,418,836 | +0.18(+0.37%) |
Mar 24, 2011 | 47.49 | 47.63 | 47.08 | 47.60 | 2,049,718 | +0.30(+0.63%) |
Mar 23, 2011 | 47.15 | 47.50 | 46.72 | 47.30 | 2,223,662 | +0.00(+0.00%) |
Mar 22, 2011 | 47.50 | 47.87 | 47.28 | 47.30 | 3,579,481 | -0.26(-0.55%) |
Mar 21, 2011 | 47.44 | 47.59 | 47.36 | 47.56 | 2,533,682 | +0.97(+2.07%) |
Mar 18, 2011 | 46.94 | 47.42 | 46.51 | 46.59 | 3,257,706 | +0.02(+0.03%) |
Mar 17, 2011 | 46.62 | 46.89 | 46.28 | 46.58 | 2,758,226 | +0.40(+0.86%) |
Mar 16, 2011 | 45.95 | 46.71 | 45.85 | 46.18 | 4,641,079 | +0.11(+0.23%) |
Mar 15, 2011 | 46.01 | 46.32 | 45.94 | 46.07 | 2,407,422 | -0.72(-1.54%) |
Mar 14, 2011 | 46.53 | 47.22 | 46.52 | 46.79 | 1,728,787 | -0.23(-0.49%) |
Mar 11, 2011 | 46.45 | 47.12 | 45.61 | 47.02 | 2,338,775 | +0.26(+0.56%) |
Mar 10, 2011 | 47.30 | 47.47 | 46.74 | 46.76 | 2,341,447 | -0.94(-1.97%) |
Mar 09, 2011 | 47.76 | 47.87 | 47.44 | 47.70 | 1,119,059 | -0.24(-0.50%) |
Mar 08, 2011 | 47.73 | 48.28 | 47.66 | 47.94 | 1,883,074 | +0.37(+0.77%) |
Mar 07, 2011 | 47.95 | 47.99 | 47.40 | 47.57 | 2,669,896 | -0.44(-0.93%) |
Mar 04, 2011 | 47.96 | 48.06 | 47.44 | 48.02 | 3,249,978 | -0.04(-0.08%) |
Mar 03, 2011 | 47.53 | 48.48 | 47.49 | 48.06 | 4,018,035 | +0.93(+1.97%) |
Mar 02, 2011 | 47.80 | 47.80 | 46.99 | 47.13 | 2,800,726 | -0.80(-1.68%) |
Mar 01, 2011 | 48.45 | 48.51 | 47.93 | 47.93 | 3,661,074 | -0.51(-1.06%) |
Feb 28, 2011 | 48.44 | 48.67 | 48.17 | 48.45 | 2,579,267 | -0.02(-0.05%) |
Feb 25, 2011 | 48.08 | 48.61 | 47.83 | 48.47 | 2,266,825 | +0.49(+1.02%) |
Feb 24, 2011 | 49.04 | 49.21 | 47.28 | 47.98 | 5,109,944 | -1.26(-2.57%) |
Feb 23, 2011 | 49.51 | 49.78 | 49.13 | 49.24 | 4,944,172 | -0.42(-0.85%) |
Feb 22, 2011 | 49.81 | 50.32 | 48.99 | 49.66 | 5,375,356 | -0.69(-1.37%) |
Feb 18, 2011 | 48.73 | 50.39 | 48.41 | 50.35 | 4,691,059 | +1.84(+3.79%) |
Feb 17, 2011 | 48.00 | 48.75 | 48.00 | 48.52 | 1,778,319 | +0.35(+0.73%) |
Feb 16, 2011 | 47.84 | 48.33 | 47.61 | 48.16 | 1,514,447 | +0.38(+0.80%) |
Feb 15, 2011 | 47.73 | 48.14 | 47.49 | 47.78 | 2,063,396 | -0.09(-0.19%) |
Feb 14, 2011 | 48.45 | 48.65 | 47.66 | 47.87 | 2,728,821 | -0.72(-1.48%) |
Feb 11, 2011 | 48.74 | 48.79 | 48.45 | 48.59 | 1,859,410 | -0.24(-0.49%) |
Feb 10, 2011 | 48.84 | 49.06 | 48.57 | 48.83 | 1,449,209 | -0.25(-0.51%) |
Feb 09, 2011 | 48.97 | 49.36 | 48.73 | 49.08 | 2,265,568 | -0.15(-0.30%) |
Feb 08, 2011 | 48.22 | 49.24 | 48.12 | 49.23 | 2,526,894 | +1.10(+2.29%) |
Feb 07, 2011 | 48.01 | 48.46 | 48.01 | 48.12 | 2,190,067 | -0.18(-0.36%) |
Feb 04, 2011 | 48.41 | 48.60 | 48.16 | 48.30 | 1,735,007 | -0.18(-0.36%) |
Feb 03, 2011 | 47.47 | 48.52 | 47.21 | 48.48 | 2,934,217 | +0.61(+1.26%) |
Feb 02, 2011 | 47.51 | 48.03 | 47.44 | 47.87 | 2,589,381 | +0.26(+0.55%) |
Feb 01, 2011 | 47.64 | 47.81 | 47.03 | 47.61 | 2,551,023 | +0.44(+0.93%) |
Jan 31, 2011 | 47.33 | 47.67 | 46.98 | 47.17 | 2,203,833 | +0.32(+0.69%) |
Jan 28, 2011 | 48.39 | 48.48 | 46.81 | 46.85 | 2,742,986 | -1.55(-3.20%) |
Jan 27, 2011 | 47.99 | 48.48 | 47.63 | 48.40 | 2,104,033 | +0.57(+1.18%) |
Jan 26, 2011 | 47.70 | 48.01 | 47.44 | 47.83 | 1,696,335 | +0.25(+0.52%) |
Jan 25, 2011 | 46.55 | 47.72 | 46.31 | 47.59 | 3,627,661 | +1.15(+2.47%) |
Jan 24, 2011 | 46.24 | 46.61 | 46.08 | 46.44 | 2,479,350 | +0.09(+0.20%) |
Jan 21, 2011 | 45.96 | 46.35 | 45.61 | 46.35 | 2,647,533 | -0.15(-0.33%) |
Jan 20, 2011 | 46.22 | 46.81 | 46.22 | 46.50 | 1,891,448 | +0.11(+0.23%) |
Jan 19, 2011 | 46.44 | 46.56 | 46.13 | 46.39 | 1,840,726 | -0.07(-0.15%) |
Jan 18, 2011 | 46.62 | 46.75 | 46.42 | 46.46 | 2,620,084 | -0.10(-0.21%) |
Jan 14, 2011 | 46.52 | 46.65 | 46.27 | 46.56 | 2,575,609 | -0.06(-0.13%) |
Jan 13, 2011 | 46.53 | 46.64 | 46.31 | 46.62 | 1,504,081 | +0.02(+0.03%) |
Jan 12, 2011 | 46.77 | 47.18 | 46.54 | 46.61 | 2,041,070 | +0.08(+0.18%) |
Jan 11, 2011 | 46.49 | 46.90 | 46.36 | 46.52 | 1,828,867 | +0.21(+0.46%) |
Jan 10, 2011 | 46.68 | 46.91 | 46.14 | 46.31 | 2,038,842 | -0.61(-1.31%) |
Jan 07, 2011 | 47.13 | 47.36 | 46.59 | 46.92 | 1,859,694 | -0.34(-0.73%) |
Jan 06, 2011 | 47.38 | 47.53 | 47.18 | 47.27 | 1,873,058 | -0.22(-0.45%) |
Jan 05, 2011 | 47.50 | 47.86 | 47.34 | 47.48 | 2,442,384 | -0.16(-0.34%) |
Jan 04, 2011 | 47.57 | 48.00 | 47.44 | 47.64 | 2,087,188 | -0.19(-0.40%) |
Jan 03, 2011 | 48.05 | 48.12 | 47.55 | 47.83 | 2,373,466 | +0.15(+0.32%) |
Dec 31, 2010 | 47.63 | 47.91 | 47.49 | 47.68 | 1,785,486 | -0.09(-0.19%) |
Dec 30, 2010 | 47.66 | 47.97 | 47.49 | 47.77 | 1,376,412 | +0.07(+0.14%) |
Dec 29, 2010 | 47.71 | 47.88 | 47.49 | 47.70 | 1,742,694 | -0.01(-0.02%) |
Dec 28, 2010 | 47.60 | 47.74 | 47.44 | 47.71 | 1,155,628 | +0.18(+0.37%) |
Dec 27, 2010 | 47.33 | 47.64 | 47.33 | 47.53 | 975,455 | -0.05(-0.11%) |
Dec 23, 2010 | 47.43 | 47.71 | 47.43 | 47.59 | 1,341,937 | -0.01(-0.02%) |
Dec 22, 2010 | 47.27 | 47.70 | 47.27 | 47.60 | 1,752,290 | +0.26(+0.55%) |
Dec 21, 2010 | 46.77 | 47.51 | 46.58 | 47.34 | 4,748,078 | +0.64(+1.38%) |
Dec 20, 2010 | 47.11 | 47.18 | 46.18 | 46.69 | 3,952,516 | -0.07(-0.15%) |
Dec 17, 2010 | 47.09 | 47.17 | 46.71 | 46.76 | 3,425,378 | -0.34(-0.72%) |
Dec 16, 2010 | 46.69 | 47.10 | 46.52 | 47.10 | 2,914,486 | +0.54(+1.17%) |
Dec 15, 2010 | 46.29 | 46.99 | 46.26 | 46.55 | 3,072,428 | +0.08(+0.16%) |
Dec 14, 2010 | 46.55 | 47.10 | 46.43 | 46.48 | 2,550,807 | +0.05(+0.10%) |
Dec 13, 2010 | 46.10 | 46.91 | 46.09 | 46.43 | 3,530,369 | +0.51(+1.11%) |
Dec 10, 2010 | 45.46 | 46.00 | 45.41 | 45.92 | 3,015,995 | +0.59(+1.31%) |
Dec 09, 2010 | 45.39 | 45.46 | 44.99 | 45.33 | 2,626,150 | +0.08(+0.17%) |
Dec 08, 2010 | 45.09 | 45.37 | 44.97 | 45.25 | 2,653,410 | +0.12(+0.27%) |
Dec 07, 2010 | 45.39 | 45.48 | 45.03 | 45.13 | 2,846,936 | +0.14(+0.30%) |
Dec 06, 2010 | 45.17 | 45.26 | 44.96 | 44.99 | 2,109,133 | -0.28(-0.62%) |
Dec 03, 2010 | 45.47 | 45.56 | 45.04 | 45.27 | 1,982,974 | -0.31(-0.69%) |
Dec 02, 2010 | 45.37 | 45.84 | 45.31 | 45.59 | 2,802,690 | +0.27(+0.61%) |
Dec 01, 2010 | 45.18 | 45.42 | 44.87 | 45.31 | 2,005,111 | +0.73(+1.64%) |
Nov 30, 2010 | 44.89 | 45.16 | 44.51 | 44.58 | 3,481,215 | -0.57(-1.27%) |
Nov 29, 2010 | 44.56 | 45.25 | 44.46 | 45.15 | 1,827,365 | +0.27(+0.61%) |
Nov 26, 2010 | 44.96 | 45.18 | 44.87 | 44.88 | 707,589 | -0.59(-1.29%) |
Nov 24, 2010 | 45.01 | 45.46 | 45.46 | 45.46 | 1,537,607 | +0.69(+1.55%) |
Nov 23, 2010 | 45.14 | 45.46 | 44.73 | 44.77 | 3,280,945 | -1.04(-2.28%) |
Nov 22, 2010 | 45.71 | 45.88 | 45.52 | 45.81 | 1,568,557 | -0.24(-0.51%) |
Nov 19, 2010 | 45.84 | 46.11 | 45.58 | 46.05 | 2,400,342 | +0.14(+0.30%) |
Nov 18, 2010 | 45.37 | 46.04 | 45.21 | 45.91 | 2,348,660 | +0.98(+2.17%) |
Nov 17, 2010 | 44.82 | 45.10 | 44.68 | 44.94 | 1,983,638 | +0.08(+0.17%) |
Nov 16, 2010 | 45.59 | 45.71 | 44.76 | 44.86 | 2,789,418 | -0.90(-1.96%) |
Nov 15, 2010 | 45.69 | 46.20 | 45.65 | 45.76 | 1,533,158 | +0.21(+0.45%) |
Nov 12, 2010 | 45.71 | 45.97 | 45.55 | 45.56 | 1,803,700 | -0.27(-0.60%) |
Nov 11, 2010 | 46.30 | 46.34 | 45.80 | 45.83 | 2,636,284 | -0.70(-1.51%) |
Nov 10, 2010 | 45.84 | 46.55 | 45.81 | 46.53 | 2,844,330 | +0.64(+1.39%) |
Nov 09, 2010 | 46.55 | 46.62 | 45.73 | 45.89 | 2,760,059 | -1.04(-2.22%) |
Nov 08, 2010 | 47.03 | 47.06 | 46.36 | 46.93 | 1,578,323 | -0.21(-0.44%) |
Nov 05, 2010 | 47.29 | 47.60 | 46.86 | 47.14 | 2,069,621 | -0.29(-0.61%) |
Nov 04, 2010 | 46.60 | 47.54 | 46.47 | 47.43 | 2,639,596 | +1.31(+2.84%) |
Nov 03, 2010 | 46.23 | 46.40 | 45.65 | 46.12 | 2,146,905 | -0.02(-0.05%) |
Nov 02, 2010 | 46.18 | 46.45 | 46.07 | 46.14 | 1,820,149 | +0.21(+0.45%) |
Nov 01, 2010 | 45.56 | 46.42 | 45.46 | 45.94 | 1,868,897 | +0.67(+1.48%) |
Oct 29, 2010 | 45.58 | 45.58 | 45.14 | 45.27 | 1,825,489 | -0.21(-0.45%) |
Oct 28, 2010 | 46.47 | 46.58 | 45.15 | 45.47 | 2,686,872 | -0.58(-1.26%) |
Oct 27, 2010 | 46.27 | 46.40 | 45.62 | 46.05 | 3,027,605 | -0.21(-0.44%) |
Oct 25, 2010 | 46.26 | 46.54 | 46.14 | 46.26 | 2,211,741 | +0.26(+0.56%) |
Oct 22, 2010 | 46.19 | 46.47 | 45.90 | 46.00 | 1,815,010 | -0.04(-0.08%) |
Oct 21, 2010 | 46.32 | 46.46 | 45.85 | 46.04 | 2,488,580 | -0.11(-0.23%) |
Oct 20, 2010 | 45.40 | 46.35 | 45.31 | 46.14 | 2,671,953 | +0.88(+1.95%) |
Oct 19, 2010 | 45.68 | 46.17 | 45.09 | 45.26 | 2,476,348 | -0.75(-1.64%) |
Oct 18, 2010 | 45.62 | 46.01 | 45.38 | 46.01 | 1,830,306 | +0.56(+1.22%) |
Oct 15, 2010 | 45.68 | 45.74 | 45.39 | 45.46 | 2,151,660 | -0.05(-0.12%) |
Oct 14, 2010 | 45.43 | 45.84 | 45.31 | 45.51 | 2,726,051 | +0.04(+0.08%) |
Oct 13, 2010 | 45.52 | 45.71 | 45.39 | 45.47 | 2,435,168 | +0.00(+0.00%) |
Oct 12, 2010 | 44.83 | 45.52 | 44.69 | 45.47 | 2,028,343 | +0.39(+0.86%) |
Oct 11, 2010 | 44.85 | 45.21 | 44.78 | 45.08 | 966,619 | +0.21(+0.46%) |
Oct 08, 2010 | 44.88 | 45.04 | 44.66 | 44.88 | 1,923,242 | -0.08(-0.17%) |
Oct 07, 2010 | 45.17 | 45.32 | 44.71 | 44.95 | 1,668,869 | -0.07(-0.15%) |
Oct 06, 2010 | 45.17 | 45.30 | 44.89 | 45.02 | 1,692,990 | -0.30(-0.67%) |
Oct 05, 2010 | 44.46 | 45.38 | 43.99 | 45.33 | 2,958,136 | +1.07(+2.41%) |
Oct 04, 2010 | 44.25 | 44.54 | 43.99 | 44.26 | 1,621,124 | -0.07(-0.15%) |
Oct 01, 2010 | 44.33 | 44.84 | 43.92 | 44.33 | 2,143,778 | -0.04(-0.10%) |
Sep 30, 2010 | 44.38 | 44.92 | 44.21 | 44.37 | 16,012 | +0.39(+0.88%) |
Sep 29, 2010 | 44.02 | 44.23 | 43.80 | 43.99 | 2,901,411 | -0.27(-0.60%) |
Sep 28, 2010 | 43.75 | 44.36 | 43.39 | 44.25 | 24,397 | +0.64(+1.48%) |
Sep 27, 2010 | 43.84 | 44.15 | 43.58 | 43.61 | 1,598,180 | -0.36(-0.83%) |
Sep 24, 2010 | 43.47 | 44.34 | 43.41 | 43.97 | 2,712,337 | +0.91(+2.11%) |
Sep 23, 2010 | 43.06 | 43.70 | 43.06 | 43.06 | 2,621,743 | -0.59(-1.35%) |
Sep 22, 2010 | 44.35 | 44.59 | 43.58 | 43.65 | 2,825,269 | -0.82(-1.84%) |
Sep 21, 2010 | 44.62 | 44.80 | 44.25 | 44.47 | 2,205,477 | -0.07(-0.15%) |
Sep 20, 2010 | 43.90 | 44.65 | 43.78 | 44.54 | 1,855,126 | +0.68(+1.55%) |
Sep 17, 2010 | 43.86 | 44.21 | 43.59 | 43.86 | 5,151,845 | +0.14(+0.33%) |
Sep 15, 2010 | 43.18 | 43.83 | 42.95 | 43.72 | 2,115,650 | +0.27(+0.61%) |
Sep 14, 2010 | 43.18 | 43.56 | 42.76 | 43.45 | 3,187,231 | +0.52(+1.20%) |
Sep 13, 2010 | 42.42 | 42.96 | 42.31 | 42.94 | 3,053,210 | +0.86(+2.03%) |
Sep 10, 2010 | 42.10 | 42.29 | 41.97 | 42.08 | 2,477,217 | -0.06(-0.14%) |
Sep 09, 2010 | 42.09 | 42.40 | 41.86 | 42.14 | 4,294 | +0.45(+1.09%) |
Sep 08, 2010 | 41.16 | 41.87 | 41.16 | 41.69 | 2,862,545 | +0.63(+1.53%) |
Sep 07, 2010 | 41.65 | 41.70 | 41.02 | 41.06 | 476 | -0.79(-1.88%) |
Sep 03, 2010 | 41.65 | 41.87 | 41.28 | 41.84 | 4,254,037 | +0.54(+1.30%) |
Sep 02, 2010 | 41.46 | 41.52 | 41.22 | 41.31 | 3,688,343 | -0.07(-0.16%) |
Sep 01, 2010 | 40.89 | 41.46 | 40.72 | 41.37 | 5,968,618 | +0.96(+2.38%) |
Aug 31, 2010 | 40.40 | 40.56 | 39.96 | 40.41 | 56,228 | -0.05(-0.13%) |
Aug 30, 2010 | 41.14 | 41.15 | 40.46 | 40.47 | 3,433,612 | -0.70(-1.69%) |
Aug 27, 2010 | 41.16 | 41.16 | 40.15 | 41.16 | 3,034,846 | +0.68(+1.68%) |
Aug 26, 2010 | 40.65 | 40.68 | 40.24 | 40.48 | 6,018 | +0.04(+0.09%) |
Aug 25, 2010 | 40.09 | 40.55 | 39.66 | 40.44 | 3,609,978 | +0.39(+0.96%) |
Aug 24, 2010 | 40.12 | 40.30 | 39.71 | 40.06 | 595 | -0.45(-1.12%) |
Aug 23, 2010 | 40.75 | 40.81 | 40.43 | 40.51 | 1,999,366 | -0.02(-0.06%) |
Aug 20, 2010 | 40.08 | 40.56 | 40.08 | 40.53 | 2,274,382 | +0.14(+0.36%) |
Aug 19, 2010 | 41.03 | 41.03 | 40.34 | 40.39 | 595 | -0.82(-1.99%) |
Aug 18, 2010 | 41.24 | 41.51 | 40.84 | 41.21 | 3,025,279 | -0.11(-0.27%) |
Aug 17, 2010 | 40.87 | 41.54 | 40.87 | 41.32 | 3,265,180 | +0.78(+1.92%) |
Aug 16, 2010 | 40.17 | 40.61 | 39.95 | 40.54 | 2,590,161 | +0.08(+0.19%) |
Aug 13, 2010 | 40.47 | 40.78 | 39.51 | 40.47 | 3,153,855 | +0.34(+0.85%) |
Aug 12, 2010 | 39.41 | 40.19 | 39.20 | 40.12 | 3,582,104 | +0.41(+1.03%) |
Aug 11, 2010 | 40.58 | 40.68 | 39.71 | 39.72 | 740 | -0.94(-2.31%) |
Aug 10, 2010 | 40.65 | 41.26 | 40.59 | 40.65 | 132 | -0.40(-0.98%) |
Aug 09, 2010 | 40.56 | 41.09 | 40.54 | 41.06 | 2,033,093 | +0.48(+1.19%) |
Aug 06, 2010 | 40.57 | 40.57 | 39.87 | 40.57 | 2,782,655 | -0.14(-0.33%) |
Aug 05, 2010 | 40.99 | 41.14 | 40.64 | 40.71 | 1,999,516 | -0.39(-0.94%) |
Aug 04, 2010 | 40.65 | 41.13 | 40.49 | 41.09 | 4,914,068 | +0.70(+1.74%) |
Aug 03, 2010 | 40.22 | 40.56 | 40.15 | 40.39 | 8,598 | +0.05(+0.11%) |
Aug 02, 2010 | 40.71 | 40.71 | 40.12 | 40.34 | 3,467,586 | +0.14(+0.34%) |
Jul 30, 2010 | 40.21 | 40.40 | 39.72 | 40.21 | 4,633,543 | +0.08(+0.21%) |
Jul 29, 2010 | 40.47 | 40.79 | 39.73 | 40.12 | 4,706,942 | +0.00(+0.00%) |
Jul 28, 2010 | 40.12 | 40.94 | 39.50 | 40.12 | 6,356 | -0.38(-0.94%) |
Jul 27, 2010 | 40.50 | 40.56 | 40.13 | 40.50 | 4,975 | +0.49(+1.23%) |
Jul 26, 2010 | 39.81 | 40.27 | 39.81 | 40.01 | 5,654,518 | +0.05(+0.13%) |
Jul 23, 2010 | 39.94 | 40.25 | 39.78 | 39.96 | 4,586,548 | +0.13(+0.32%) |
Jul 22, 2010 | 39.88 | 40.09 | 39.63 | 39.83 | 6,520,065 | +0.33(+0.84%) |
Jul 21, 2010 | 40.50 | 40.66 | 39.41 | 39.50 | 7,315,136 | -0.78(-1.93%) |
Jul 20, 2010 | 40.27 | 40.30 | 39.56 | 40.27 | 5,086,249 | +0.14(+0.34%) |
Jul 19, 2010 | 40.58 | 40.58 | 39.90 | 40.14 | 5,454,988 | -0.29(-0.71%) |
Jul 16, 2010 | 40.42 | 41.39 | 40.31 | 40.42 | 5,907,862 | -0.98(-2.36%) |
Jul 15, 2010 | 41.37 | 41.49 | 40.87 | 41.40 | 10,123,627 | -0.15(-0.36%) |
Jul 14, 2010 | 42.01 | 42.10 | 41.45 | 41.55 | 5,446 | -0.51(-1.22%) |
Jul 13, 2010 | 41.62 | 42.13 | 41.61 | 42.06 | 12,236,740 | +0.63(+1.53%) |
Jul 12, 2010 | 41.10 | 41.63 | 41.06 | 41.43 | 12,956,901 | +0.26(+0.64%) |
Jul 09, 2010 | 41.17 | 41.90 | 41.09 | 41.17 | 24,234,984 | +1.86(+4.73%) |
Jul 08, 2010 | 39.16 | 39.36 | 38.90 | 39.31 | 65,730 | +0.25(+0.64%) |
Jul 07, 2010 | 38.84 | 39.06 | 38.26 | 39.06 | 4,406,436 | +0.78(+2.03%) |
Jul 06, 2010 | 38.74 | 38.95 | 37.97 | 38.29 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.26 | 38.94 | 38.11 | 38.26 | 3,088,038 | -0.28(-0.72%) |