Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.26 | 35.53 | 34.47 | 34.49 | 283,053 | -1.49(-4.13%) |
Oct 28, 2011 | 36.70 | 37.26 | 35.75 | 35.98 | 423,438 | -0.93(-2.52%) |
Oct 27, 2011 | 35.53 | 37.09 | 35.53 | 36.91 | 507,016 | +2.51(+7.29%) |
Oct 26, 2011 | 34.06 | 34.64 | 33.23 | 34.40 | 228,883 | +0.96(+2.87%) |
Oct 25, 2011 | 34.83 | 34.84 | 33.39 | 33.44 | 383,149 | -1.78(-5.06%) |
Oct 24, 2011 | 33.77 | 35.27 | 33.63 | 35.22 | 446,799 | +1.49(+4.43%) |
Oct 21, 2011 | 32.88 | 34.15 | 32.78 | 33.73 | 425,160 | +1.53(+4.74%) |
Oct 20, 2011 | 32.25 | 32.35 | 31.54 | 32.20 | 326,703 | +0.05(+0.17%) |
Oct 19, 2011 | 32.08 | 32.61 | 31.90 | 32.15 | 356,145 | +0.05(+0.14%) |
Oct 18, 2011 | 31.78 | 32.30 | 31.30 | 32.10 | 505,111 | +0.39(+1.25%) |
Oct 17, 2011 | 31.48 | 32.06 | 31.41 | 31.71 | 409,241 | -0.05(-0.17%) |
Oct 14, 2011 | 31.82 | 31.95 | 31.36 | 31.76 | 384,490 | +0.33(+1.03%) |
Oct 13, 2011 | 31.30 | 31.61 | 30.93 | 31.44 | 192,782 | -0.03(-0.10%) |
Oct 12, 2011 | 31.51 | 32.14 | 31.08 | 31.47 | 394,490 | +0.16(+0.52%) |
Oct 11, 2011 | 31.27 | 31.92 | 30.97 | 31.30 | 304,240 | -0.15(-0.47%) |
Oct 10, 2011 | 30.96 | 31.95 | 30.69 | 31.45 | 348,351 | +1.08(+3.57%) |
Oct 07, 2011 | 30.82 | 31.03 | 29.97 | 30.37 | 471,349 | -0.34(-1.11%) |
Oct 06, 2011 | 30.07 | 30.74 | 29.73 | 30.71 | 434,623 | +0.65(+2.15%) |
Oct 05, 2011 | 30.08 | 30.21 | 29.10 | 30.06 | 439,789 | +0.22(+0.75%) |
Oct 04, 2011 | 27.20 | 30.11 | 27.20 | 29.84 | 1,095,304 | +2.31(+8.41%) |
Oct 03, 2011 | 28.98 | 29.38 | 27.48 | 27.52 | 661,020 | -1.62(-5.56%) |
Sep 30, 2011 | 30.68 | 31.06 | 28.97 | 29.14 | 853,327 | -2.19(-6.99%) |
Sep 29, 2011 | 31.47 | 32.33 | 30.61 | 31.33 | 855,231 | +0.67(+2.19%) |
Sep 28, 2011 | 30.78 | 31.23 | 30.33 | 30.66 | 645,669 | -0.14(-0.45%) |
Sep 27, 2011 | 31.50 | 31.60 | 30.48 | 30.80 | 681,909 | +0.09(+0.30%) |
Sep 26, 2011 | 29.07 | 30.73 | 28.19 | 30.71 | 503,521 | +1.94(+6.73%) |
Sep 23, 2011 | 28.15 | 28.93 | 27.55 | 28.77 | 538,378 | +0.43(+1.52%) |
Sep 22, 2011 | 29.17 | 29.63 | 27.58 | 28.34 | 812,113 | -2.38(-7.73%) |
Sep 21, 2011 | 30.63 | 31.58 | 30.39 | 30.72 | 731,863 | +0.14(+0.45%) |
Sep 20, 2011 | 29.57 | 31.36 | 29.47 | 30.58 | 1,149,592 | +1.08(+3.66%) |
Sep 19, 2011 | 28.90 | 29.61 | 27.95 | 29.50 | 474,375 | +0.22(+0.76%) |
Sep 16, 2011 | 29.78 | 29.95 | 28.80 | 29.27 | 328,800 | -0.27(-0.91%) |
Sep 15, 2011 | 29.04 | 29.57 | 28.87 | 29.54 | 381,286 | +0.89(+3.09%) |
Sep 14, 2011 | 28.13 | 29.19 | 27.58 | 28.66 | 228,007 | +0.85(+3.05%) |
Sep 13, 2011 | 27.49 | 28.01 | 27.30 | 27.81 | 264,376 | +0.39(+1.41%) |
Sep 12, 2011 | 26.98 | 27.55 | 26.71 | 27.42 | 250,314 | -0.02(-0.06%) |
Sep 09, 2011 | 28.11 | 28.19 | 26.81 | 27.44 | 272,373 | -1.05(-3.68%) |
Sep 08, 2011 | 29.29 | 29.72 | 28.32 | 28.49 | 171,871 | -1.06(-3.58%) |
Sep 07, 2011 | 28.71 | 29.59 | 28.57 | 29.54 | 198,189 | +1.42(+5.05%) |
Sep 06, 2011 | 27.44 | 28.30 | 27.32 | 28.13 | 385,911 | -0.32(-1.14%) |
Sep 02, 2011 | 29.37 | 29.78 | 28.38 | 28.45 | 390,389 | -1.68(-5.58%) |
Sep 01, 2011 | 31.18 | 31.55 | 30.08 | 30.13 | 298,407 | -1.05(-3.36%) |
Aug 31, 2011 | 31.27 | 31.55 | 30.70 | 31.18 | 364,644 | +0.19(+0.60%) |
Aug 30, 2011 | 30.74 | 31.28 | 30.28 | 30.99 | 244,558 | +0.02(+0.05%) |
Aug 29, 2011 | 29.29 | 31.06 | 29.22 | 30.98 | 441,247 | +2.20(+7.64%) |
Aug 26, 2011 | 27.75 | 28.96 | 27.68 | 28.78 | 853,793 | +0.78(+2.78%) |
Aug 25, 2011 | 29.53 | 29.76 | 27.91 | 28.00 | 269,178 | -1.26(-4.30%) |
Aug 24, 2011 | 28.92 | 29.78 | 28.72 | 29.26 | 356,259 | +0.35(+1.23%) |
Aug 23, 2011 | 27.08 | 28.92 | 26.91 | 28.90 | 435,495 | +2.01(+7.48%) |
Aug 22, 2011 | 27.65 | 27.69 | 26.74 | 26.89 | 234,903 | +0.08(+0.32%) |
Aug 19, 2011 | 27.06 | 28.07 | 26.64 | 26.81 | 582,033 | -0.84(-3.04%) |
Aug 18, 2011 | 28.95 | 29.21 | 27.13 | 27.65 | 629,635 | -2.62(-8.66%) |
Aug 17, 2011 | 31.07 | 31.42 | 30.00 | 30.27 | 327,843 | -0.70(-2.27%) |
Aug 16, 2011 | 31.24 | 31.46 | 30.66 | 30.97 | 219,479 | -0.85(-2.67%) |
Aug 15, 2011 | 31.39 | 31.83 | 30.84 | 31.82 | 242,909 | +0.66(+2.13%) |
Aug 12, 2011 | 31.17 | 31.51 | 30.12 | 31.16 | 258,021 | +0.36(+1.18%) |
Aug 11, 2011 | 29.21 | 31.30 | 28.75 | 30.79 | 372,499 | +1.76(+6.06%) |
Aug 10, 2011 | 29.57 | 30.75 | 29.00 | 29.04 | 444,374 | -1.84(-5.95%) |
Aug 09, 2011 | 30.85 | 30.88 | 28.07 | 30.87 | 663,686 | +1.80(+6.21%) |
Aug 08, 2011 | 30.85 | 31.46 | 28.99 | 29.07 | 1,060,086 | -2.75(-8.63%) |
Aug 05, 2011 | 33.05 | 33.42 | 31.38 | 31.81 | 924,791 | -0.69(-2.14%) |
Aug 04, 2011 | 33.42 | 33.90 | 32.49 | 32.51 | 860,516 | -1.54(-4.53%) |
Aug 03, 2011 | 33.32 | 34.16 | 33.08 | 34.05 | 711,628 | +0.73(+2.20%) |
Aug 02, 2011 | 34.62 | 34.87 | 33.31 | 33.32 | 420,271 | -1.58(-4.53%) |
Aug 01, 2011 | 35.76 | 35.82 | 34.66 | 34.90 | 596,881 | -0.39(-1.09%) |
Jul 29, 2011 | 34.65 | 35.39 | 34.44 | 35.28 | 336,889 | +0.19(+0.55%) |
Jul 28, 2011 | 34.80 | 35.41 | 34.75 | 35.09 | 340,047 | +0.23(+0.66%) |
Jul 27, 2011 | 35.36 | 35.36 | 34.70 | 34.86 | 393,746 | -0.66(-1.85%) |
Jul 26, 2011 | 35.48 | 35.72 | 35.15 | 35.51 | 271,193 | +0.04(+0.11%) |
Jul 25, 2011 | 35.11 | 35.84 | 34.92 | 35.47 | 178,726 | -0.14(-0.39%) |
Jul 22, 2011 | 35.72 | 35.91 | 35.59 | 35.61 | 147,316 | +0.23(+0.65%) |
Jul 21, 2011 | 35.11 | 35.44 | 34.83 | 35.38 | 561,637 | +0.49(+1.41%) |
Jul 20, 2011 | 35.18 | 35.18 | 34.60 | 34.89 | 349,410 | -0.25(-0.72%) |
Jul 19, 2011 | 34.33 | 35.38 | 34.28 | 35.14 | 470,239 | +1.21(+3.57%) |
Jul 18, 2011 | 34.52 | 34.62 | 33.75 | 33.93 | 127,043 | -0.79(-2.29%) |
Jul 15, 2011 | 34.61 | 34.74 | 34.38 | 34.73 | 211,604 | +0.37(+1.08%) |
Jul 14, 2011 | 34.92 | 34.92 | 33.55 | 34.36 | 335,106 | -0.50(-1.44%) |
Jul 13, 2011 | 34.91 | 35.41 | 34.73 | 34.86 | 129,122 | +0.22(+0.62%) |
Jul 12, 2011 | 34.43 | 35.29 | 34.43 | 34.64 | 201,779 | +0.06(+0.18%) |
Jul 11, 2011 | 35.34 | 35.47 | 34.41 | 34.58 | 261,531 | -1.38(-3.84%) |
Jul 08, 2011 | 35.72 | 36.01 | 35.57 | 35.96 | 104,183 | -0.34(-0.93%) |
Jul 07, 2011 | 36.24 | 36.70 | 36.04 | 36.30 | 320,070 | +0.42(+1.18%) |
Jul 06, 2011 | 36.09 | 36.23 | 35.58 | 35.88 | 271,942 | -0.18(-0.49%) |
Jul 05, 2011 | 36.01 | 36.48 | 35.61 | 36.05 | 216,643 | -0.07(-0.19%) |
Jul 01, 2011 | 35.71 | 36.42 | 35.41 | 36.12 | 444,112 | +0.48(+1.34%) |
Jun 30, 2011 | 35.56 | 35.79 | 35.42 | 35.64 | 240,695 | +0.23(+0.65%) |
Jun 29, 2011 | 35.13 | 35.50 | 34.72 | 35.41 | 291,259 | +0.51(+1.46%) |
Jun 28, 2011 | 34.35 | 34.90 | 34.29 | 34.90 | 275,569 | +0.68(+1.98%) |
Jun 27, 2011 | 33.98 | 34.32 | 33.67 | 34.23 | 173,983 | +0.25(+0.75%) |
Jun 24, 2011 | 34.58 | 34.78 | 33.57 | 33.97 | 816,600 | -0.48(-1.41%) |
Jun 23, 2011 | 33.90 | 34.54 | 33.68 | 34.46 | 235,146 | +0.02(+0.07%) |
Jun 22, 2011 | 34.80 | 35.09 | 34.43 | 34.43 | 223,075 | -0.61(-1.75%) |
Jun 21, 2011 | 34.78 | 35.13 | 34.60 | 35.05 | 271,531 | +0.56(+1.63%) |
Jun 20, 2011 | 34.57 | 34.67 | 34.33 | 34.49 | 176,204 | +0.41(+1.22%) |
Jun 17, 2011 | 34.63 | 34.78 | 34.01 | 34.07 | 402,943 | -0.18(-0.54%) |
Jun 16, 2011 | 34.41 | 34.65 | 33.67 | 34.26 | 272,919 | -0.13(-0.38%) |
Jun 15, 2011 | 34.41 | 34.76 | 34.11 | 34.39 | 498,206 | -0.34(-0.97%) |
Jun 14, 2011 | 34.16 | 34.89 | 33.98 | 34.73 | 373,999 | +1.02(+3.03%) |
Jun 13, 2011 | 33.50 | 33.90 | 32.88 | 33.70 | 1,385,760 | +0.31(+0.92%) |
Jun 10, 2011 | 34.61 | 34.64 | 33.23 | 33.40 | 405,999 | -1.61(-4.59%) |
Jun 09, 2011 | 34.51 | 35.44 | 34.22 | 35.00 | 653,975 | +1.64(+4.91%) |
Jun 08, 2011 | 33.44 | 33.58 | 33.06 | 33.37 | 576,411 | -0.22(-0.64%) |
Jun 07, 2011 | 34.31 | 34.31 | 33.41 | 33.58 | 476,246 | -0.52(-1.53%) |
Jun 06, 2011 | 34.87 | 35.25 | 34.06 | 34.10 | 359,523 | -0.77(-2.20%) |
Jun 03, 2011 | 35.23 | 35.33 | 34.74 | 34.87 | 255,508 | -0.65(-1.84%) |
May 24, 2011 | 35.36 | 35.83 | 35.29 | 35.53 | 304,575 | +0.23(+0.65%) |
May 23, 2011 | 34.37 | 35.33 | 34.17 | 35.30 | 331,201 | +0.35(+0.99%) |
May 20, 2011 | 35.33 | 35.49 | 34.65 | 34.95 | 158,997 | -0.57(-1.60%) |
May 19, 2011 | 35.32 | 35.79 | 35.23 | 35.52 | 167,456 | +0.18(+0.50%) |
May 18, 2011 | 34.74 | 35.38 | 34.71 | 35.34 | 235,326 | +0.71(+2.06%) |
May 17, 2011 | 34.17 | 34.96 | 34.17 | 34.63 | 388,561 | +0.23(+0.67%) |
May 16, 2011 | 35.25 | 35.47 | 34.38 | 34.40 | 258,760 | -1.14(-3.20%) |
May 13, 2011 | 36.38 | 36.55 | 35.19 | 35.53 | 272,442 | -0.89(-2.45%) |
May 12, 2011 | 36.00 | 36.82 | 35.74 | 36.43 | 297,732 | -0.52(-1.41%) |
May 11, 2011 | 38.04 | 38.24 | 36.86 | 36.95 | 151,890 | -1.28(-3.34%) |
May 10, 2011 | 36.50 | 38.62 | 36.50 | 38.22 | 347,757 | +1.97(+5.43%) |
May 09, 2011 | 36.13 | 36.39 | 35.83 | 36.26 | 88,429 | +0.04(+0.11%) |
May 06, 2011 | 36.97 | 37.17 | 36.10 | 36.22 | 221,028 | -0.33(-0.90%) |
May 05, 2011 | 35.96 | 37.09 | 35.96 | 36.55 | 163,810 | +0.36(+1.00%) |
May 04, 2011 | 36.85 | 36.85 | 35.86 | 36.19 | 145,495 | -0.68(-1.83%) |
May 03, 2011 | 37.34 | 37.78 | 36.55 | 36.86 | 130,717 | -0.50(-1.34%) |
May 02, 2011 | 37.52 | 37.55 | 37.36 | 37.36 | 213,986 | -0.29(-0.78%) |
Apr 29, 2011 | 37.41 | 37.81 | 37.15 | 37.66 | 158,959 | +0.06(+0.16%) |
Apr 28, 2011 | 37.23 | 37.70 | 37.23 | 37.59 | 149,014 | +0.19(+0.51%) |
Apr 27, 2011 | 36.99 | 37.49 | 36.99 | 37.40 | 241,716 | +0.44(+1.19%) |
Apr 26, 2011 | 36.91 | 37.18 | 36.65 | 36.96 | 243,667 | +0.16(+0.44%) |
Apr 25, 2011 | 36.86 | 36.96 | 36.53 | 36.80 | 165,361 | -0.39(-1.05%) |
Apr 21, 2011 | 37.39 | 37.39 | 36.90 | 37.19 | 181,397 | +0.12(+0.33%) |
Apr 20, 2011 | 37.38 | 37.42 | 36.84 | 37.07 | 162,832 | +0.40(+1.09%) |
Apr 19, 2011 | 37.09 | 37.46 | 36.58 | 36.67 | 213,218 | -0.32(-0.85%) |
Apr 18, 2011 | 36.88 | 37.23 | 36.73 | 36.99 | 264,006 | -0.64(-1.70%) |
Apr 15, 2011 | 36.94 | 37.66 | 36.94 | 37.62 | 225,324 | +0.54(+1.45%) |
Apr 14, 2011 | 37.86 | 38.00 | 36.90 | 37.09 | 299,197 | -1.02(-2.68%) |
Apr 13, 2011 | 38.34 | 38.55 | 38.02 | 38.11 | 494,463 | -0.05(-0.12%) |
Apr 12, 2011 | 37.52 | 38.74 | 37.49 | 38.16 | 416,201 | +0.35(+0.91%) |
Apr 11, 2011 | 37.52 | 38.22 | 37.40 | 37.81 | 216,018 | +0.25(+0.65%) |
Apr 08, 2011 | 38.29 | 38.29 | 37.42 | 37.56 | 211,271 | -0.42(-1.09%) |
Apr 07, 2011 | 37.53 | 38.20 | 37.36 | 37.98 | 338,023 | +0.45(+1.21%) |
Apr 06, 2011 | 36.87 | 37.52 | 36.73 | 37.52 | 467,406 | +0.87(+2.37%) |
Apr 05, 2011 | 36.93 | 37.20 | 36.51 | 36.66 | 261,067 | -0.38(-1.04%) |
Apr 04, 2011 | 37.38 | 37.60 | 36.55 | 37.04 | 222,536 | -0.27(-0.72%) |
Apr 01, 2011 | 37.75 | 38.12 | 37.20 | 37.31 | 175,164 | -0.17(-0.45%) |
Mar 31, 2011 | 37.82 | 38.06 | 37.34 | 37.48 | 247,993 | -0.48(-1.26%) |
Mar 30, 2011 | 37.89 | 38.12 | 37.79 | 37.96 | 141,023 | +0.35(+0.94%) |
Mar 29, 2011 | 37.04 | 37.77 | 36.99 | 37.60 | 115,037 | +0.53(+1.43%) |
Mar 28, 2011 | 38.38 | 38.38 | 36.95 | 37.07 | 275,500 | -1.22(-3.19%) |
Mar 25, 2011 | 38.41 | 38.79 | 37.79 | 38.29 | 303,526 | +0.16(+0.42%) |
Mar 24, 2011 | 38.20 | 38.29 | 37.77 | 38.13 | 130,099 | +0.21(+0.55%) |
Mar 23, 2011 | 38.17 | 38.24 | 37.37 | 37.92 | 216,104 | -0.40(-1.04%) |
Mar 22, 2011 | 38.63 | 38.74 | 38.22 | 38.32 | 167,250 | -0.20(-0.52%) |
Mar 21, 2011 | 38.57 | 38.64 | 38.30 | 38.52 | 315,661 | +0.95(+2.52%) |
Mar 18, 2011 | 37.52 | 37.81 | 37.24 | 37.58 | 554,502 | +0.82(+2.24%) |
Mar 17, 2011 | 37.22 | 37.22 | 36.67 | 36.76 | 203,905 | +0.28(+0.78%) |
Mar 16, 2011 | 37.46 | 37.54 | 36.23 | 36.47 | 368,656 | -1.11(-2.95%) |
Mar 15, 2011 | 37.27 | 37.91 | 37.17 | 37.58 | 303,634 | +0.17(+0.45%) |
Mar 14, 2011 | 37.67 | 38.26 | 37.33 | 37.41 | 321,491 | -0.71(-1.87%) |
Mar 11, 2011 | 37.18 | 38.55 | 37.16 | 38.12 | 373,566 | +0.76(+2.04%) |
Mar 10, 2011 | 38.24 | 38.98 | 37.31 | 37.36 | 708,013 | -0.94(-2.45%) |
Mar 09, 2011 | 38.39 | 38.61 | 38.05 | 38.30 | 286,678 | +0.15(+0.38%) |
Mar 08, 2011 | 36.88 | 38.45 | 36.66 | 38.16 | 337,287 | +1.26(+3.42%) |
Mar 07, 2011 | 37.43 | 37.98 | 36.12 | 36.89 | 457,914 | +0.12(+0.31%) |
Mar 04, 2011 | 37.19 | 37.29 | 36.46 | 36.78 | 202,628 | -0.38(-1.03%) |
Mar 03, 2011 | 37.13 | 37.49 | 37.07 | 37.16 | 273,285 | +0.55(+1.49%) |
Mar 02, 2011 | 36.66 | 37.06 | 36.19 | 36.62 | 139,543 | -0.13(-0.36%) |
Mar 01, 2011 | 37.68 | 37.86 | 36.23 | 36.75 | 371,426 | -0.76(-2.03%) |
Feb 28, 2011 | 38.25 | 38.32 | 36.73 | 37.51 | 459,999 | -0.50(-1.31%) |
Feb 25, 2011 | 36.40 | 38.06 | 36.40 | 38.01 | 669,133 | +2.34(+6.57%) |
Feb 24, 2011 | 35.51 | 35.90 | 35.11 | 35.66 | 319,422 | +0.13(+0.37%) |
Feb 23, 2011 | 36.13 | 36.30 | 34.97 | 35.53 | 334,147 | -0.57(-1.58%) |
Feb 22, 2011 | 37.43 | 37.44 | 36.03 | 36.10 | 380,543 | -1.79(-4.73%) |
Feb 18, 2011 | 38.18 | 38.18 | 37.71 | 37.89 | 213,057 | -0.20(-0.52%) |
Feb 17, 2011 | 38.02 | 38.26 | 37.93 | 38.09 | 130,421 | -0.07(-0.18%) |
Feb 16, 2011 | 38.48 | 38.62 | 37.83 | 38.16 | 263,135 | -0.16(-0.42%) |
Feb 15, 2011 | 38.77 | 38.79 | 38.11 | 38.32 | 227,563 | -0.60(-1.54%) |
Feb 14, 2011 | 38.89 | 39.01 | 38.49 | 38.92 | 241,169 | -0.05(-0.14%) |
Feb 11, 2011 | 38.19 | 39.15 | 38.01 | 38.98 | 245,170 | +0.61(+1.58%) |
Feb 10, 2011 | 37.94 | 38.53 | 37.89 | 38.37 | 138,782 | +0.11(+0.28%) |
Feb 09, 2011 | 38.32 | 38.71 | 38.06 | 38.26 | 148,806 | -0.26(-0.68%) |
Feb 08, 2011 | 38.29 | 38.52 | 37.89 | 38.52 | 152,679 | +0.23(+0.60%) |
Feb 07, 2011 | 37.74 | 38.51 | 37.43 | 38.29 | 234,493 | +0.62(+1.65%) |
Feb 04, 2011 | 37.71 | 37.82 | 37.29 | 37.67 | 174,684 | -0.07(-0.18%) |
Feb 03, 2011 | 37.99 | 38.29 | 37.62 | 37.74 | 324,457 | -0.35(-0.93%) |
Feb 02, 2011 | 38.00 | 38.22 | 37.44 | 38.09 | 342,216 | -0.08(-0.20%) |
Feb 01, 2011 | 37.25 | 38.29 | 37.12 | 38.17 | 262,555 | +1.24(+3.35%) |
Jan 31, 2011 | 37.00 | 37.42 | 36.58 | 36.93 | 249,074 | +0.09(+0.25%) |
Jan 28, 2011 | 38.39 | 38.65 | 36.76 | 36.84 | 276,793 | -1.58(-4.12%) |
Jan 27, 2011 | 38.69 | 38.79 | 38.09 | 38.42 | 254,255 | -0.28(-0.73%) |
Jan 26, 2011 | 37.53 | 39.12 | 37.53 | 38.71 | 338,309 | +1.32(+3.54%) |
Jan 25, 2011 | 37.92 | 37.92 | 37.10 | 37.39 | 502,931 | -0.81(-2.11%) |
Jan 24, 2011 | 38.02 | 38.40 | 37.56 | 38.19 | 320,002 | +0.21(+0.55%) |
Jan 21, 2011 | 39.07 | 39.07 | 37.85 | 37.99 | 336,249 | -0.60(-1.55%) |
Jan 20, 2011 | 39.15 | 39.28 | 38.44 | 38.59 | 241,345 | -0.78(-1.97%) |
Jan 19, 2011 | 40.22 | 40.22 | 39.23 | 39.36 | 352,263 | -0.96(-2.38%) |
Jan 18, 2011 | 40.70 | 40.81 | 39.88 | 40.32 | 250,529 | -0.51(-1.24%) |
Jan 14, 2011 | 40.58 | 40.85 | 40.31 | 40.83 | 284,450 | +0.25(+0.63%) |
Jan 13, 2011 | 40.08 | 40.58 | 40.00 | 40.58 | 228,644 | +0.48(+1.19%) |
Jan 12, 2011 | 39.83 | 40.24 | 39.71 | 40.10 | 256,085 | +0.58(+1.48%) |
Jan 11, 2011 | 39.32 | 39.88 | 38.91 | 39.52 | 589,598 | -0.42(-1.04%) |
Jan 10, 2011 | 39.41 | 40.20 | 38.82 | 39.93 | 485,080 | +0.35(+0.87%) |
Jan 07, 2011 | 40.64 | 40.88 | 39.19 | 39.58 | 369,568 | -1.02(-2.52%) |
Jan 06, 2011 | 40.64 | 40.75 | 40.05 | 40.61 | 457,414 | -0.08(-0.19%) |
Jan 05, 2011 | 39.82 | 41.03 | 39.70 | 40.68 | 207,459 | +0.75(+1.87%) |
Jan 04, 2011 | 40.42 | 40.61 | 39.43 | 39.94 | 220,486 | -0.38(-0.93%) |
Jan 03, 2011 | 40.39 | 40.99 | 40.27 | 40.31 | 296,163 | +0.32(+0.79%) |
Dec 31, 2010 | 40.27 | 40.45 | 39.93 | 40.00 | 213,246 | -0.32(-0.78%) |
Dec 30, 2010 | 40.62 | 40.94 | 40.25 | 40.31 | 225,726 | -0.47(-1.15%) |
Dec 29, 2010 | 40.77 | 40.93 | 40.63 | 40.78 | 172,826 | +0.02(+0.04%) |
Dec 28, 2010 | 41.12 | 41.14 | 40.54 | 40.77 | 237,542 | -0.30(-0.73%) |
Dec 27, 2010 | 40.71 | 41.11 | 40.71 | 41.07 | 129,452 | +0.12(+0.30%) |
Dec 23, 2010 | 40.98 | 41.21 | 40.66 | 40.95 | 228,491 | -0.08(-0.19%) |
Dec 22, 2010 | 40.98 | 41.35 | 40.82 | 41.02 | 310,394 | -0.02(-0.06%) |
Dec 21, 2010 | 40.94 | 41.09 | 40.66 | 41.05 | 373,282 | +0.15(+0.38%) |
Dec 20, 2010 | 41.11 | 41.38 | 40.85 | 40.89 | 756,375 | -0.04(-0.09%) |
Dec 17, 2010 | 40.28 | 41.11 | 40.28 | 40.93 | 477,218 | +0.58(+1.43%) |
Dec 16, 2010 | 39.97 | 40.65 | 39.97 | 40.35 | 401,708 | +0.26(+0.65%) |
Dec 15, 2010 | 40.26 | 40.70 | 39.84 | 40.09 | 648,147 | -0.19(-0.48%) |
Dec 14, 2010 | 40.63 | 40.76 | 40.04 | 40.28 | 503,873 | -0.35(-0.87%) |
Dec 13, 2010 | 41.27 | 41.53 | 40.59 | 40.64 | 456,043 | -0.43(-1.05%) |
Dec 10, 2010 | 40.28 | 41.18 | 40.16 | 41.07 | 293,834 | +0.80(+1.99%) |
Dec 09, 2010 | 39.84 | 40.44 | 39.74 | 40.27 | 532,015 | +0.87(+2.20%) |
Dec 08, 2010 | 39.10 | 40.35 | 39.05 | 39.40 | 707,603 | +0.43(+1.10%) |
Dec 07, 2010 | 37.35 | 39.93 | 37.26 | 38.97 | 1,272,235 | +1.24(+3.28%) |
Dec 06, 2010 | 36.75 | 38.01 | 36.70 | 37.73 | 1,443,200 | +1.00(+2.72%) |
Dec 03, 2010 | 36.27 | 36.86 | 35.98 | 36.73 | 379,234 | +0.22(+0.61%) |
Dec 02, 2010 | 36.37 | 36.58 | 36.01 | 36.51 | 368,596 | +0.32(+0.89%) |
Dec 01, 2010 | 35.56 | 36.55 | 35.56 | 36.19 | 776,949 | +1.38(+3.98%) |
Nov 30, 2010 | 35.00 | 35.20 | 34.67 | 34.80 | 780,766 | -0.73(-2.05%) |
Nov 29, 2010 | 35.44 | 35.87 | 35.32 | 35.53 | 600,879 | -0.20(-0.56%) |
Nov 26, 2010 | 35.80 | 36.06 | 35.70 | 35.73 | 144,920 | -0.35(-0.98%) |
Nov 24, 2010 | 35.16 | 36.09 | 36.09 | 36.09 | 495,227 | +1.25(+3.57%) |
Nov 23, 2010 | 34.52 | 34.88 | 34.37 | 34.84 | 446,079 | -0.23(-0.66%) |
Nov 22, 2010 | 34.69 | 35.13 | 34.61 | 35.07 | 478,172 | +0.19(+0.55%) |
Nov 19, 2010 | 34.01 | 34.96 | 33.60 | 34.88 | 461,773 | +0.78(+2.28%) |
Nov 18, 2010 | 33.64 | 34.48 | 33.64 | 34.10 | 395,005 | +0.99(+2.99%) |
Nov 17, 2010 | 32.71 | 33.47 | 32.54 | 33.11 | 186,885 | +0.47(+1.44%) |
Nov 16, 2010 | 33.46 | 33.87 | 32.38 | 32.64 | 375,238 | -1.15(-3.41%) |
Nov 15, 2010 | 33.67 | 34.23 | 33.58 | 33.80 | 374,950 | +0.28(+0.83%) |
Nov 12, 2010 | 33.42 | 33.81 | 33.29 | 33.52 | 438,418 | -0.32(-0.93%) |
Nov 11, 2010 | 32.66 | 33.92 | 32.55 | 33.84 | 505,254 | +0.70(+2.11%) |
Nov 10, 2010 | 32.04 | 33.19 | 31.74 | 33.14 | 387,584 | +1.15(+3.58%) |
Nov 09, 2010 | 32.83 | 32.98 | 31.70 | 31.99 | 228,534 | -0.77(-2.35%) |
Nov 08, 2010 | 32.80 | 33.04 | 32.35 | 32.76 | 245,074 | -0.22(-0.65%) |
Nov 05, 2010 | 32.97 | 33.47 | 32.78 | 32.97 | 213,280 | +0.08(+0.26%) |
Nov 04, 2010 | 32.18 | 32.96 | 32.07 | 32.89 | 463,277 | +1.45(+4.62%) |
Nov 03, 2010 | 31.38 | 31.56 | 30.90 | 31.44 | 237,698 | +0.18(+0.57%) |
Nov 02, 2010 | 31.44 | 31.53 | 31.02 | 31.26 | 275,105 | +0.26(+0.84%) |