Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.99 | 51.34 | 50.47 | 50.50 | 398,385 | -0.90(-1.75%) |
Oct 28, 2011 | 51.54 | 51.95 | 50.44 | 51.40 | 280,310 | -0.29(-0.55%) |
Oct 27, 2011 | 51.89 | 52.18 | 50.83 | 51.68 | 779,235 | +1.16(+2.30%) |
Oct 26, 2011 | 51.26 | 51.54 | 49.11 | 50.52 | 460,030 | +0.01(+0.03%) |
Oct 25, 2011 | 51.04 | 51.47 | 49.74 | 50.50 | 313,715 | -1.07(-2.07%) |
Oct 24, 2011 | 49.98 | 51.86 | 49.84 | 51.57 | 622,089 | +1.81(+3.64%) |
Oct 21, 2011 | 48.46 | 50.17 | 48.27 | 49.76 | 262,339 | +1.76(+3.67%) |
Oct 20, 2011 | 48.36 | 48.99 | 47.43 | 48.00 | 510,294 | -0.52(-1.07%) |
Oct 19, 2011 | 48.90 | 49.35 | 48.37 | 48.51 | 271,931 | -0.27(-0.55%) |
Oct 18, 2011 | 48.84 | 49.24 | 48.32 | 48.79 | 312,634 | +0.14(+0.29%) |
Oct 17, 2011 | 49.45 | 49.53 | 48.40 | 48.65 | 215,952 | -0.80(-1.63%) |
Oct 14, 2011 | 49.11 | 49.64 | 48.60 | 49.45 | 380,607 | +0.73(+1.50%) |
Oct 13, 2011 | 47.86 | 49.25 | 46.96 | 48.72 | 445,693 | +0.70(+1.46%) |
Oct 12, 2011 | 46.17 | 48.49 | 45.99 | 48.02 | 965,288 | +2.12(+4.62%) |
Oct 11, 2011 | 46.04 | 46.13 | 45.44 | 45.90 | 481,244 | -0.16(-0.35%) |
Oct 10, 2011 | 46.06 | 46.47 | 45.52 | 46.06 | 401,043 | +1.13(+2.52%) |
Oct 07, 2011 | 47.16 | 47.16 | 44.76 | 44.93 | 526,650 | -1.62(-3.49%) |
Oct 06, 2011 | 45.85 | 46.60 | 45.64 | 46.55 | 430,474 | +1.40(+3.11%) |
Oct 05, 2011 | 43.21 | 45.66 | 42.19 | 45.14 | 598,316 | +2.15(+5.00%) |
Oct 04, 2011 | 42.38 | 43.10 | 40.79 | 43.00 | 1,281,319 | +0.21(+0.50%) |
Oct 03, 2011 | 44.55 | 45.60 | 42.78 | 42.78 | 799,001 | -2.01(-4.49%) |
Sep 30, 2011 | 46.33 | 46.82 | 44.23 | 44.79 | 690,501 | -2.02(-4.31%) |
Sep 29, 2011 | 47.00 | 47.73 | 46.06 | 46.81 | 406,730 | +0.50(+1.09%) |
Sep 28, 2011 | 46.50 | 47.05 | 45.80 | 46.31 | 303,999 | -0.19(-0.41%) |
Sep 27, 2011 | 47.35 | 48.02 | 46.36 | 46.50 | 416,402 | +0.07(+0.14%) |
Sep 26, 2011 | 46.09 | 46.88 | 45.71 | 46.43 | 670,241 | +0.82(+1.80%) |
Sep 23, 2011 | 45.80 | 46.04 | 44.93 | 45.61 | 776,186 | -0.64(-1.39%) |
Sep 22, 2011 | 47.98 | 47.99 | 45.76 | 46.26 | 648,094 | -3.06(-6.21%) |
Sep 21, 2011 | 51.64 | 51.81 | 49.32 | 49.32 | 654,476 | -2.30(-4.46%) |
Sep 20, 2011 | 51.43 | 52.16 | 51.11 | 51.62 | 294,440 | +0.37(+0.73%) |
Sep 19, 2011 | 50.72 | 51.51 | 50.39 | 51.25 | 465,703 | -0.34(-0.67%) |
Sep 16, 2011 | 51.48 | 52.01 | 51.27 | 51.59 | 271,273 | +0.10(+0.20%) |
Sep 15, 2011 | 52.20 | 52.32 | 51.29 | 51.49 | 372,610 | -0.37(-0.72%) |
Sep 14, 2011 | 51.91 | 53.27 | 51.66 | 51.86 | 361,764 | +0.06(+0.11%) |
Sep 13, 2011 | 50.28 | 51.89 | 49.66 | 51.80 | 331,900 | +1.73(+3.45%) |
Sep 12, 2011 | 48.54 | 50.12 | 48.54 | 50.08 | 342,327 | +0.48(+0.96%) |
Sep 09, 2011 | 49.22 | 49.82 | 48.32 | 49.60 | 545,370 | +0.03(+0.06%) |
Sep 08, 2011 | 49.60 | 49.90 | 48.35 | 49.57 | 419,711 | -0.52(-1.04%) |
Sep 07, 2011 | 48.71 | 50.22 | 48.71 | 50.09 | 266,361 | +1.37(+2.82%) |
Sep 06, 2011 | 47.58 | 48.87 | 46.96 | 48.72 | 312,221 | +0.17(+0.35%) |
Sep 02, 2011 | 48.84 | 49.60 | 48.33 | 48.55 | 229,837 | -1.22(-2.45%) |
Sep 01, 2011 | 50.94 | 51.17 | 49.57 | 49.77 | 344,469 | -0.76(-1.50%) |
Aug 31, 2011 | 48.98 | 50.91 | 48.81 | 50.53 | 571,570 | +2.01(+4.14%) |
Aug 30, 2011 | 48.49 | 48.70 | 47.54 | 48.52 | 169,713 | +0.25(+0.51%) |
Aug 29, 2011 | 47.64 | 48.29 | 47.26 | 48.27 | 242,100 | +1.78(+3.82%) |
Aug 26, 2011 | 45.70 | 46.50 | 45.18 | 46.50 | 451,214 | +0.83(+1.81%) |
Aug 25, 2011 | 47.94 | 47.94 | 45.55 | 45.67 | 239,828 | -1.97(-4.13%) |
Aug 24, 2011 | 47.00 | 47.66 | 46.39 | 47.64 | 248,959 | +0.54(+1.15%) |
Aug 23, 2011 | 45.01 | 47.10 | 44.71 | 47.10 | 478,180 | +2.33(+5.21%) |
Aug 22, 2011 | 45.63 | 46.19 | 44.62 | 44.76 | 321,735 | +0.21(+0.48%) |
Aug 19, 2011 | 45.89 | 47.21 | 44.41 | 44.55 | 405,156 | -2.02(-4.33%) |
Aug 18, 2011 | 48.04 | 48.14 | 46.21 | 46.57 | 790,891 | -2.80(-5.67%) |
Aug 17, 2011 | 48.51 | 49.68 | 48.44 | 49.37 | 517,323 | +0.98(+2.02%) |
Aug 16, 2011 | 48.05 | 48.87 | 47.18 | 48.39 | 381,948 | -0.23(-0.48%) |
Aug 15, 2011 | 46.23 | 48.62 | 46.23 | 48.62 | 496,398 | +2.35(+5.09%) |
Aug 12, 2011 | 46.32 | 47.05 | 45.42 | 46.27 | 405,188 | +0.34(+0.73%) |
Aug 11, 2011 | 44.84 | 46.63 | 44.37 | 45.93 | 647,580 | +1.54(+3.46%) |
Aug 10, 2011 | 45.64 | 45.64 | 43.87 | 44.40 | 565,445 | -1.91(-4.12%) |
Aug 09, 2011 | 45.58 | 46.40 | 44.16 | 46.31 | 897,306 | +1.21(+2.67%) |
Aug 08, 2011 | 45.58 | 46.50 | 44.48 | 45.10 | 869,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.88 | 47.00 | 43.44 | 46.83 | 677,163 | +1.30(+2.86%) |
Aug 04, 2011 | 48.54 | 49.94 | 45.33 | 45.53 | 902,038 | -1.73(-3.67%) |
Aug 03, 2011 | 46.69 | 47.55 | 44.97 | 47.26 | 348,223 | +0.64(+1.38%) |
Aug 02, 2011 | 47.92 | 48.10 | 46.51 | 46.62 | 405,707 | -1.74(-3.60%) |
Aug 01, 2011 | 48.76 | 49.17 | 47.42 | 48.36 | 373,452 | +0.39(+0.82%) |
Jul 29, 2011 | 47.80 | 48.36 | 46.65 | 47.97 | 274,988 | -0.31(-0.64%) |
Jul 28, 2011 | 48.87 | 48.87 | 48.20 | 48.27 | 324,376 | -0.59(-1.21%) |
Jul 27, 2011 | 49.26 | 49.55 | 48.47 | 48.87 | 244,716 | -0.71(-1.43%) |
Jul 26, 2011 | 49.55 | 49.96 | 49.23 | 49.57 | 246,235 | +0.09(+0.19%) |
Jul 25, 2011 | 49.17 | 49.54 | 48.39 | 49.48 | 300,892 | -0.03(-0.06%) |
Jul 22, 2011 | 49.57 | 49.60 | 49.41 | 49.51 | 128,253 | +0.20(+0.40%) |
Jul 21, 2011 | 49.02 | 49.65 | 48.84 | 49.31 | 215,457 | +0.83(+1.70%) |
Jul 20, 2011 | 50.29 | 50.37 | 48.39 | 48.49 | 270,072 | -1.54(-3.07%) |
Jul 19, 2011 | 49.57 | 50.22 | 49.49 | 50.02 | 268,259 | +1.10(+2.24%) |
Jul 18, 2011 | 50.17 | 50.43 | 48.41 | 48.92 | 268,445 | -1.43(-2.85%) |
Jul 15, 2011 | 50.41 | 50.78 | 49.57 | 50.36 | 238,852 | +0.22(+0.44%) |
Jul 14, 2011 | 50.40 | 50.78 | 49.91 | 50.14 | 287,265 | -0.06(-0.12%) |
Jul 13, 2011 | 50.74 | 51.08 | 50.08 | 50.20 | 427,543 | -0.39(-0.77%) |
Jul 12, 2011 | 51.07 | 51.35 | 50.50 | 50.58 | 298,113 | -0.56(-1.09%) |
Jul 11, 2011 | 50.95 | 51.59 | 50.87 | 51.14 | 481,091 | -0.34(-0.65%) |
Jul 08, 2011 | 49.96 | 51.53 | 49.57 | 51.48 | 357,000 | +1.42(+2.83%) |
Jul 07, 2011 | 50.44 | 50.44 | 50.03 | 50.06 | 143,062 | -0.01(-0.03%) |
Jul 06, 2011 | 49.22 | 50.14 | 49.21 | 50.07 | 337,867 | +0.98(+2.00%) |
Jul 05, 2011 | 49.84 | 49.84 | 48.77 | 49.09 | 348,887 | -0.51(-1.03%) |
Jul 01, 2011 | 49.01 | 49.87 | 48.79 | 49.60 | 167,196 | +0.81(+1.66%) |
Jun 30, 2011 | 49.35 | 50.04 | 48.79 | 48.79 | 260,043 | -0.44(-0.89%) |
Jun 29, 2011 | 49.30 | 49.47 | 48.87 | 49.23 | 194,366 | +0.26(+0.52%) |
Jun 28, 2011 | 47.94 | 49.19 | 47.94 | 48.98 | 316,471 | +0.88(+1.84%) |
Jun 27, 2011 | 47.92 | 48.17 | 47.70 | 48.09 | 171,461 | +0.41(+0.86%) |
Jun 24, 2011 | 48.76 | 48.76 | 47.26 | 47.68 | 464,681 | -1.02(-2.09%) |
Jun 23, 2011 | 48.16 | 49.01 | 48.11 | 48.70 | 182,622 | +0.07(+0.15%) |
Jun 22, 2011 | 48.97 | 49.17 | 48.62 | 48.62 | 325,445 | -0.37(-0.76%) |
Jun 21, 2011 | 48.19 | 49.05 | 48.01 | 49.00 | 288,097 | +1.25(+2.62%) |
Jun 20, 2011 | 47.86 | 47.89 | 47.71 | 47.75 | 434,097 | +0.29(+0.62%) |
Jun 17, 2011 | 47.06 | 47.61 | 47.06 | 47.45 | 646,041 | +1.02(+2.19%) |
Jun 16, 2011 | 45.52 | 46.53 | 45.24 | 46.44 | 499,961 | +0.95(+2.09%) |
Jun 15, 2011 | 45.74 | 45.99 | 45.13 | 45.49 | 156,852 | -0.63(-1.36%) |
Jun 14, 2011 | 44.97 | 46.41 | 44.97 | 46.12 | 237,173 | +1.23(+2.74%) |
Jun 13, 2011 | 45.17 | 45.53 | 44.63 | 44.89 | 156,402 | -0.12(-0.26%) |
Jun 10, 2011 | 45.58 | 45.93 | 44.84 | 45.01 | 172,388 | -0.84(-1.83%) |
Jun 09, 2011 | 44.87 | 46.01 | 44.69 | 45.85 | 315,018 | +1.02(+2.28%) |
Jun 08, 2011 | 45.46 | 45.79 | 44.44 | 44.82 | 293,974 | -0.80(-1.76%) |
Jun 07, 2011 | 44.72 | 45.75 | 44.63 | 45.63 | 479,831 | +1.16(+2.60%) |
Jun 06, 2011 | 44.64 | 44.91 | 44.35 | 44.47 | 373,485 | -0.26(-0.57%) |
Jun 03, 2011 | 44.77 | 45.35 | 44.34 | 44.73 | 274,394 | +0.28(+0.62%) |
May 24, 2011 | 44.44 | 44.78 | 44.22 | 44.45 | 295,611 | +0.11(+0.26%) |
May 23, 2011 | 44.42 | 44.53 | 44.24 | 44.34 | 154,145 | -0.68(-1.52%) |
May 20, 2011 | 44.60 | 45.33 | 44.56 | 45.02 | 298,552 | +0.38(+0.86%) |
May 19, 2011 | 45.57 | 45.57 | 44.39 | 44.64 | 370,443 | -0.32(-0.71%) |
May 18, 2011 | 44.41 | 45.77 | 44.11 | 44.96 | 318,984 | +0.57(+1.28%) |
May 17, 2011 | 44.51 | 45.13 | 44.18 | 44.39 | 376,141 | -0.46(-1.03%) |
May 16, 2011 | 45.12 | 45.62 | 44.78 | 44.85 | 345,058 | -0.23(-0.51%) |
May 13, 2011 | 45.72 | 45.98 | 44.80 | 45.08 | 398,290 | -0.57(-1.25%) |
May 12, 2011 | 45.85 | 45.85 | 45.48 | 45.65 | 413,741 | -0.16(-0.34%) |
May 11, 2011 | 45.95 | 46.19 | 45.60 | 45.80 | 225,459 | -0.33(-0.71%) |
May 10, 2011 | 46.12 | 46.27 | 45.90 | 46.13 | 484,363 | +0.28(+0.61%) |
May 09, 2011 | 48.29 | 48.29 | 45.41 | 45.85 | 554,371 | -0.05(-0.11%) |
May 06, 2011 | 44.71 | 46.14 | 44.34 | 45.90 | 958,665 | +1.83(+4.15%) |
May 05, 2011 | 42.50 | 44.24 | 42.44 | 44.07 | 1,249,280 | +2.93(+7.11%) |
May 04, 2011 | 40.80 | 41.30 | 40.71 | 41.15 | 221,582 | +0.38(+0.94%) |
May 03, 2011 | 40.97 | 40.97 | 40.19 | 40.76 | 234,699 | -0.31(-0.75%) |
May 02, 2011 | 41.03 | 41.20 | 41.03 | 41.07 | 282,159 | -0.33(-0.79%) |
Apr 29, 2011 | 40.57 | 41.43 | 40.42 | 41.40 | 370,925 | +0.95(+2.36%) |
Apr 28, 2011 | 40.73 | 40.73 | 40.17 | 40.44 | 107,900 | -0.14(-0.35%) |
Apr 27, 2011 | 40.53 | 40.65 | 39.96 | 40.58 | 232,046 | +0.17(+0.42%) |
Apr 26, 2011 | 39.91 | 40.74 | 39.90 | 40.41 | 290,337 | +0.74(+1.87%) |
Apr 25, 2011 | 39.77 | 39.86 | 39.55 | 39.67 | 71,300 | +0.19(+0.47%) |
Apr 21, 2011 | 39.25 | 39.72 | 38.88 | 39.49 | 133,058 | +0.46(+1.19%) |
Apr 20, 2011 | 39.01 | 39.78 | 38.97 | 39.03 | 295,609 | +0.29(+0.75%) |
Apr 19, 2011 | 38.56 | 38.84 | 38.37 | 38.73 | 235,173 | +0.33(+0.87%) |
Apr 18, 2011 | 38.47 | 38.73 | 37.92 | 38.40 | 123,452 | -0.50(-1.28%) |
Apr 15, 2011 | 38.55 | 38.93 | 38.19 | 38.90 | 287,411 | +0.63(+1.64%) |
Apr 14, 2011 | 38.16 | 38.56 | 38.09 | 38.27 | 175,604 | -0.05(-0.13%) |
Apr 13, 2011 | 38.39 | 38.62 | 38.01 | 38.32 | 245,351 | +0.11(+0.28%) |
Apr 12, 2011 | 37.62 | 38.87 | 37.53 | 38.21 | 244,027 | +0.22(+0.58%) |
Apr 11, 2011 | 37.46 | 37.99 | 36.94 | 37.99 | 333,961 | +0.32(+0.85%) |
Apr 08, 2011 | 38.62 | 38.88 | 37.58 | 37.67 | 327,509 | -0.81(-2.11%) |
Apr 07, 2011 | 38.58 | 38.85 | 38.32 | 38.48 | 195,503 | -0.24(-0.62%) |
Apr 06, 2011 | 38.98 | 38.98 | 38.12 | 38.73 | 208,968 | +0.19(+0.50%) |
Apr 05, 2011 | 37.78 | 38.65 | 37.69 | 38.53 | 353,349 | +0.73(+1.92%) |
Apr 04, 2011 | 37.84 | 38.17 | 37.66 | 37.81 | 169,342 | -0.06(-0.17%) |
Apr 01, 2011 | 37.69 | 38.11 | 37.26 | 37.87 | 277,835 | +0.28(+0.76%) |
Mar 31, 2011 | 37.32 | 38.21 | 37.25 | 37.59 | 293,044 | +0.08(+0.21%) |
Mar 30, 2011 | 37.37 | 37.91 | 37.12 | 37.51 | 396,719 | +0.49(+1.33%) |
Mar 29, 2011 | 36.67 | 37.22 | 36.63 | 37.02 | 184,081 | +0.17(+0.46%) |
Mar 28, 2011 | 37.30 | 37.39 | 36.76 | 36.85 | 146,915 | -0.39(-1.05%) |
Mar 25, 2011 | 37.20 | 37.76 | 36.99 | 37.24 | 333,800 | +0.14(+0.38%) |
Mar 24, 2011 | 36.39 | 37.10 | 36.27 | 37.10 | 448,816 | +1.20(+3.35%) |
Mar 23, 2011 | 35.63 | 36.28 | 35.42 | 35.89 | 432,229 | +0.18(+0.50%) |
Mar 22, 2011 | 36.33 | 36.51 | 35.59 | 35.72 | 363,153 | -0.61(-1.69%) |
Mar 21, 2011 | 35.95 | 36.48 | 35.94 | 36.33 | 359,630 | +0.72(+2.02%) |
Mar 18, 2011 | 35.89 | 36.01 | 35.54 | 35.61 | 358,247 | +0.27(+0.77%) |
Mar 17, 2011 | 35.71 | 35.90 | 35.27 | 35.34 | 245,097 | -0.02(-0.06%) |
Mar 16, 2011 | 36.37 | 36.62 | 35.34 | 35.36 | 422,245 | -1.22(-3.35%) |
Mar 15, 2011 | 36.66 | 37.12 | 36.54 | 36.58 | 340,091 | -0.54(-1.46%) |
Mar 14, 2011 | 37.55 | 37.96 | 37.04 | 37.12 | 184,657 | -0.68(-1.79%) |
Mar 11, 2011 | 37.73 | 38.08 | 37.54 | 37.80 | 249,442 | +0.19(+0.49%) |
Mar 10, 2011 | 37.54 | 37.96 | 37.03 | 37.62 | 149,057 | -0.48(-1.27%) |
Mar 09, 2011 | 38.49 | 38.52 | 37.77 | 38.10 | 308,737 | -0.39(-1.02%) |
Mar 08, 2011 | 38.11 | 38.80 | 37.89 | 38.49 | 594,388 | +0.45(+1.18%) |
Mar 07, 2011 | 38.26 | 38.53 | 37.85 | 38.04 | 206,603 | -0.15(-0.39%) |
Mar 04, 2011 | 38.96 | 39.20 | 37.84 | 38.19 | 572,875 | -0.97(-2.47%) |
Mar 03, 2011 | 37.82 | 39.32 | 37.77 | 39.16 | 713,394 | +1.85(+4.96%) |
Mar 02, 2011 | 37.24 | 37.72 | 37.00 | 37.31 | 270,987 | +0.19(+0.50%) |
Mar 01, 2011 | 37.96 | 38.08 | 36.69 | 37.12 | 358,429 | -0.84(-2.21%) |
Feb 28, 2011 | 37.89 | 38.17 | 37.51 | 37.96 | 292,983 | +0.16(+0.41%) |
Feb 25, 2011 | 37.64 | 38.30 | 36.87 | 37.81 | 370,810 | +0.62(+1.67%) |
Feb 24, 2011 | 36.73 | 37.30 | 36.61 | 37.19 | 419,491 | +0.20(+0.54%) |
Feb 23, 2011 | 37.52 | 37.52 | 36.27 | 36.99 | 719,338 | -0.61(-1.63%) |
Feb 22, 2011 | 39.58 | 39.64 | 37.53 | 37.60 | 760,618 | -2.75(-6.83%) |
Feb 18, 2011 | 41.59 | 41.59 | 40.24 | 40.36 | 425,744 | -1.03(-2.49%) |
Feb 17, 2011 | 41.50 | 41.65 | 41.30 | 41.39 | 407,861 | -0.25(-0.60%) |
Feb 16, 2011 | 41.38 | 41.64 | 41.15 | 41.64 | 220,254 | +0.33(+0.81%) |
Feb 15, 2011 | 41.12 | 41.37 | 41.10 | 41.30 | 374,028 | +0.10(+0.24%) |
Feb 14, 2011 | 40.93 | 41.32 | 40.93 | 41.20 | 249,759 | +0.20(+0.49%) |
Feb 11, 2011 | 41.26 | 41.41 | 40.61 | 41.00 | 536,258 | +0.60(+1.48%) |
Feb 10, 2011 | 40.84 | 40.93 | 39.87 | 40.41 | 375,903 | -0.46(-1.13%) |
Feb 09, 2011 | 41.05 | 41.14 | 40.56 | 40.87 | 481,432 | -0.09(-0.23%) |
Feb 08, 2011 | 41.14 | 41.14 | 40.67 | 40.96 | 306,208 | +0.21(+0.51%) |
Feb 07, 2011 | 40.66 | 41.06 | 40.62 | 40.76 | 384,038 | +0.20(+0.49%) |
Feb 04, 2011 | 40.39 | 40.61 | 40.22 | 40.56 | 206,435 | +0.19(+0.48%) |
Feb 03, 2011 | 40.78 | 41.08 | 40.15 | 40.36 | 466,130 | -0.46(-1.13%) |
Feb 02, 2011 | 40.92 | 41.05 | 40.68 | 40.83 | 405,064 | -0.14(-0.33%) |
Feb 01, 2011 | 40.41 | 41.00 | 40.21 | 40.96 | 615,194 | +0.92(+2.29%) |
Jan 31, 2011 | 40.39 | 40.56 | 39.78 | 40.04 | 739,898 | -0.20(-0.50%) |
Jan 28, 2011 | 42.04 | 42.04 | 40.09 | 40.24 | 396,686 | -1.69(-4.02%) |
Jan 27, 2011 | 42.09 | 42.19 | 41.83 | 41.93 | 407,251 | -0.08(-0.19%) |
Jan 26, 2011 | 41.71 | 42.36 | 41.71 | 42.01 | 259,095 | +0.42(+1.01%) |
Jan 25, 2011 | 41.89 | 42.10 | 41.26 | 41.59 | 198,658 | -0.42(-1.00%) |
Jan 24, 2011 | 41.48 | 42.15 | 41.11 | 42.01 | 315,412 | +0.59(+1.43%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.17 | 41.42 | 249,273 | -0.37(-0.89%) |
Jan 20, 2011 | 42.09 | 42.27 | 41.35 | 41.79 | 344,027 | -0.54(-1.28%) |
Jan 19, 2011 | 42.49 | 42.66 | 41.94 | 42.33 | 376,662 | -0.09(-0.22%) |
Jan 18, 2011 | 42.52 | 42.54 | 42.00 | 42.42 | 280,513 | -0.17(-0.40%) |
Jan 14, 2011 | 42.04 | 42.59 | 41.87 | 42.59 | 375,396 | +0.48(+1.15%) |
Jan 13, 2011 | 42.15 | 42.56 | 41.78 | 42.11 | 959,335 | -0.08(-0.19%) |
Jan 12, 2011 | 41.88 | 42.43 | 41.75 | 42.19 | 350,014 | +0.54(+1.30%) |
Jan 11, 2011 | 41.38 | 41.83 | 41.19 | 41.65 | 181,339 | +0.23(+0.55%) |
Jan 10, 2011 | 41.09 | 41.50 | 41.08 | 41.42 | 183,938 | +0.02(+0.05%) |
Jan 07, 2011 | 41.01 | 41.47 | 40.90 | 41.40 | 239,294 | +0.36(+0.87%) |
Jan 06, 2011 | 41.65 | 41.72 | 40.83 | 41.04 | 219,235 | -0.53(-1.27%) |
Jan 05, 2011 | 40.86 | 41.68 | 40.80 | 41.57 | 255,152 | +0.58(+1.41%) |
Jan 04, 2011 | 41.47 | 41.48 | 40.22 | 40.99 | 331,494 | -0.50(-1.20%) |
Jan 03, 2011 | 41.87 | 42.14 | 41.25 | 41.49 | 417,560 | -0.40(-0.95%) |
Dec 31, 2010 | 42.02 | 42.02 | 41.45 | 41.89 | 139,835 | +0.01(+0.03%) |
Dec 30, 2010 | 41.81 | 42.00 | 41.79 | 41.87 | 63,892 | -0.02(-0.05%) |
Dec 29, 2010 | 41.53 | 41.99 | 41.50 | 41.89 | 72,937 | +0.48(+1.17%) |
Dec 28, 2010 | 41.47 | 41.71 | 41.30 | 41.41 | 92,409 | -0.02(-0.05%) |
Dec 27, 2010 | 41.00 | 41.44 | 40.59 | 41.43 | 128,179 | +0.16(+0.40%) |
Dec 23, 2010 | 41.63 | 41.69 | 41.09 | 41.27 | 161,316 | -0.16(-0.40%) |
Dec 22, 2010 | 42.04 | 42.04 | 41.06 | 41.43 | 234,585 | -0.38(-0.92%) |
Dec 21, 2010 | 41.50 | 41.86 | 41.20 | 41.82 | 258,572 | +0.48(+1.15%) |
Dec 20, 2010 | 41.87 | 41.87 | 41.09 | 41.34 | 235,850 | -0.52(-1.24%) |
Dec 17, 2010 | 41.07 | 41.99 | 40.52 | 41.86 | 442,094 | +1.04(+2.55%) |
Dec 16, 2010 | 40.11 | 40.84 | 40.04 | 40.82 | 245,021 | +0.85(+2.12%) |
Dec 15, 2010 | 40.35 | 40.49 | 39.95 | 39.97 | 187,465 | -0.50(-1.23%) |
Dec 14, 2010 | 40.45 | 40.59 | 40.04 | 40.47 | 183,111 | +0.33(+0.82%) |
Dec 13, 2010 | 41.01 | 41.01 | 40.04 | 40.14 | 148,652 | -0.50(-1.23%) |
Dec 10, 2010 | 40.44 | 40.70 | 40.10 | 40.64 | 120,595 | +0.31(+0.76%) |
Dec 09, 2010 | 40.31 | 40.41 | 39.87 | 40.34 | 301,379 | +0.28(+0.71%) |
Dec 08, 2010 | 40.80 | 40.95 | 39.92 | 40.05 | 212,564 | -0.73(-1.80%) |
Dec 07, 2010 | 41.67 | 41.74 | 40.51 | 40.78 | 383,760 | -0.73(-1.77%) |
Dec 06, 2010 | 41.13 | 41.65 | 41.04 | 41.52 | 350,328 | +0.31(+0.74%) |
Dec 03, 2010 | 40.63 | 41.35 | 40.38 | 41.21 | 181,296 | +0.48(+1.19%) |
Dec 02, 2010 | 40.73 | 41.18 | 40.46 | 40.73 | 266,320 | +0.22(+0.54%) |
Dec 01, 2010 | 40.54 | 40.68 | 39.59 | 40.51 | 414,213 | +0.80(+2.03%) |
Nov 30, 2010 | 39.51 | 39.76 | 39.09 | 39.70 | 428,644 | +0.00(+0.00%) |
Nov 29, 2010 | 39.87 | 39.89 | 39.02 | 39.70 | 236,330 | -0.17(-0.43%) |
Nov 26, 2010 | 39.99 | 40.29 | 39.70 | 39.87 | 200,286 | -0.28(-0.69%) |
Nov 24, 2010 | 39.57 | 40.15 | 40.15 | 40.15 | 403,189 | +1.00(+2.55%) |
Nov 23, 2010 | 39.64 | 39.67 | 39.10 | 39.15 | 296,944 | -0.87(-2.17%) |
Nov 22, 2010 | 39.94 | 40.20 | 39.33 | 40.02 | 338,512 | -0.04(-0.11%) |
Nov 19, 2010 | 39.24 | 40.22 | 39.15 | 40.06 | 660,313 | +1.02(+2.61%) |
Nov 18, 2010 | 38.75 | 39.15 | 38.64 | 39.05 | 307,300 | +0.59(+1.54%) |
Nov 17, 2010 | 38.36 | 38.51 | 38.09 | 38.46 | 388,747 | +0.25(+0.65%) |
Nov 16, 2010 | 38.58 | 38.66 | 37.92 | 38.21 | 337,715 | -0.63(-1.63%) |
Nov 15, 2010 | 38.66 | 39.15 | 38.58 | 38.84 | 440,748 | +0.21(+0.55%) |
Nov 12, 2010 | 36.65 | 38.71 | 36.44 | 38.63 | 971,794 | +2.21(+6.08%) |
Nov 11, 2010 | 35.66 | 36.46 | 35.66 | 36.41 | 180,387 | +0.35(+0.97%) |
Nov 10, 2010 | 35.79 | 36.34 | 35.50 | 36.06 | 508,228 | -0.04(-0.12%) |
Nov 09, 2010 | 36.49 | 36.56 | 36.01 | 36.11 | 623,791 | +0.04(+0.10%) |
Nov 08, 2010 | 36.83 | 36.94 | 35.80 | 36.07 | 590,219 | -0.85(-2.29%) |
Nov 05, 2010 | 37.42 | 37.42 | 36.78 | 36.92 | 129,317 | +0.06(+0.15%) |
Nov 04, 2010 | 36.61 | 37.52 | 36.47 | 36.86 | 407,754 | +0.85(+2.37%) |
Nov 03, 2010 | 36.09 | 36.44 | 35.69 | 36.01 | 380,955 | -0.16(-0.43%) |
Nov 02, 2010 | 35.52 | 36.20 | 35.25 | 36.16 | 334,558 | +0.93(+2.63%) |