Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.26 | 20.50 | 20.03 | 20.44 | 6,349,903 | +1.48(+7.79%) |
Nov 29, 2011 | 19.05 | 19.28 | 18.91 | 18.96 | 4,638,247 | -0.22(-1.14%) |
Nov 28, 2011 | 19.41 | 19.58 | 19.02 | 19.18 | 3,625,806 | +1.28(+7.17%) |
Nov 25, 2011 | 17.96 | 18.31 | 17.90 | 17.90 | 1,530,011 | -0.04(-0.24%) |
Nov 23, 2011 | 18.53 | 18.55 | 17.88 | 17.94 | 2,109,039 | -0.46(-2.52%) |
Nov 22, 2011 | 18.58 | 18.65 | 18.33 | 18.41 | 2,983,316 | -0.32(-1.71%) |
Nov 21, 2011 | 18.92 | 18.92 | 18.48 | 18.73 | 2,965,444 | -0.15(-0.81%) |
Nov 18, 2011 | 19.02 | 19.09 | 18.70 | 18.88 | 3,885,974 | -0.04(-0.22%) |
Nov 17, 2011 | 19.59 | 19.61 | 18.86 | 18.92 | 7,765,600 | -0.41(-2.10%) |
Nov 16, 2011 | 19.67 | 19.86 | 19.31 | 19.33 | 3,480,181 | -0.45(-2.26%) |
Nov 15, 2011 | 19.85 | 20.05 | 19.52 | 19.78 | 4,132,826 | -0.65(-3.18%) |
Nov 14, 2011 | 20.96 | 21.04 | 20.10 | 20.43 | 4,681,758 | -0.71(-3.36%) |
Nov 11, 2011 | 21.05 | 21.34 | 20.97 | 21.13 | 1,876,705 | +0.61(+2.96%) |
Nov 10, 2011 | 21.01 | 21.03 | 20.26 | 20.53 | 2,492,830 | +0.29(+1.42%) |
Nov 09, 2011 | 20.97 | 20.99 | 20.19 | 20.24 | 5,137,609 | -2.28(-10.12%) |
Nov 08, 2011 | 22.31 | 22.62 | 21.88 | 22.52 | 2,915,538 | +0.40(+1.79%) |
Nov 07, 2011 | 22.11 | 22.26 | 21.67 | 22.12 | 2,879,111 | -0.08(-0.38%) |
Nov 04, 2011 | 22.16 | 22.37 | 21.78 | 22.21 | 3,549,053 | -0.73(-3.17%) |
Nov 03, 2011 | 22.63 | 23.07 | 21.97 | 22.93 | 3,892,390 | +0.57(+2.57%) |
Nov 02, 2011 | 22.70 | 22.79 | 22.10 | 22.36 | 3,265,754 | -0.19(-0.86%) |
Nov 01, 2011 | 21.92 | 22.85 | 21.91 | 22.55 | 4,068,294 | -1.91(-7.80%) |
Oct 31, 2011 | 25.31 | 25.39 | 24.45 | 24.46 | 2,425,556 | -1.60(-6.12%) |
Oct 28, 2011 | 26.21 | 26.40 | 25.87 | 26.06 | 3,286,714 | -0.95(-3.50%) |
Oct 27, 2011 | 26.61 | 27.37 | 26.11 | 27.00 | 6,002,776 | +3.38(+14.30%) |
Oct 26, 2011 | 23.84 | 23.92 | 23.02 | 23.63 | 2,268,992 | +0.55(+2.38%) |
Oct 25, 2011 | 23.59 | 23.60 | 23.03 | 23.08 | 2,371,954 | -0.51(-2.15%) |
Oct 24, 2011 | 23.20 | 23.70 | 23.19 | 23.58 | 1,914,705 | +0.80(+3.52%) |
Oct 21, 2011 | 22.59 | 22.84 | 22.49 | 22.78 | 3,024,707 | +0.76(+3.45%) |
Oct 20, 2011 | 22.11 | 22.25 | 21.40 | 22.02 | 3,890,987 | +0.39(+1.80%) |
Oct 19, 2011 | 22.19 | 22.41 | 21.28 | 21.63 | 5,342,253 | -0.96(-4.26%) |
Oct 18, 2011 | 22.34 | 22.95 | 21.89 | 22.60 | 15,331,526 | -0.48(-2.09%) |
Oct 17, 2011 | 23.43 | 23.47 | 23.02 | 23.08 | 1,725,568 | -0.61(-2.57%) |
Oct 14, 2011 | 23.99 | 24.14 | 23.50 | 23.68 | 1,513,381 | -0.04(-0.18%) |
Oct 13, 2011 | 23.66 | 23.83 | 23.27 | 23.73 | 2,442,899 | -0.58(-2.40%) |
Oct 12, 2011 | 23.90 | 24.73 | 23.83 | 24.31 | 3,001,377 | +1.22(+5.27%) |
Oct 11, 2011 | 22.55 | 23.19 | 22.38 | 23.09 | 2,150,895 | +0.00(+0.00%) |
Oct 10, 2011 | 22.58 | 23.14 | 22.56 | 23.09 | 2,575,330 | +1.60(+7.47%) |
Oct 07, 2011 | 22.29 | 22.33 | 21.46 | 21.49 | 2,679,388 | -0.97(-4.32%) |
Oct 06, 2011 | 22.27 | 22.51 | 22.11 | 22.46 | 2,876,428 | +0.96(+4.48%) |
Oct 05, 2011 | 21.14 | 21.60 | 20.89 | 21.50 | 2,625,849 | +0.40(+1.88%) |
Oct 04, 2011 | 20.09 | 21.17 | 19.67 | 21.10 | 3,584,933 | +0.64(+3.14%) |
Oct 03, 2011 | 21.53 | 21.70 | 20.44 | 20.46 | 3,661,275 | -1.70(-7.66%) |
Sep 30, 2011 | 22.34 | 22.70 | 22.04 | 22.16 | 3,500,598 | -1.47(-6.22%) |
Sep 29, 2011 | 23.57 | 24.01 | 23.04 | 23.63 | 4,254,760 | +1.65(+7.53%) |
Sep 28, 2011 | 22.84 | 23.14 | 21.88 | 21.97 | 2,945,795 | -0.62(-2.73%) |
Sep 27, 2011 | 22.78 | 23.20 | 22.42 | 22.59 | 3,393,791 | +1.19(+5.56%) |
Sep 26, 2011 | 20.75 | 21.45 | 20.34 | 21.40 | 3,991,713 | +1.37(+6.83%) |
Sep 23, 2011 | 18.98 | 20.10 | 18.92 | 20.03 | 3,129,119 | +0.64(+3.31%) |
Sep 22, 2011 | 19.59 | 19.80 | 18.98 | 19.39 | 5,877,522 | -0.96(-4.73%) |
Sep 21, 2011 | 21.05 | 21.24 | 20.31 | 20.35 | 3,457,351 | +0.03(+0.12%) |
Sep 20, 2011 | 20.35 | 20.66 | 19.99 | 20.32 | 2,941,630 | -0.12(-0.58%) |
Sep 19, 2011 | 20.77 | 20.80 | 20.15 | 20.44 | 3,596,678 | -1.61(-7.31%) |
Sep 16, 2011 | 22.45 | 22.48 | 21.72 | 22.05 | 5,030,562 | +0.53(+2.47%) |
Sep 15, 2011 | 21.27 | 21.52 | 20.89 | 21.52 | 4,866,543 | +1.48(+7.37%) |
Sep 14, 2011 | 19.83 | 20.25 | 19.34 | 20.05 | 3,277,471 | +0.39(+1.98%) |
Sep 13, 2011 | 19.58 | 19.83 | 19.34 | 19.66 | 3,385,470 | +0.28(+1.44%) |
Sep 12, 2011 | 18.98 | 19.43 | 18.77 | 19.38 | 4,534,133 | +0.08(+0.39%) |
Sep 09, 2011 | 19.72 | 19.94 | 19.21 | 19.30 | 3,447,836 | -1.26(-6.12%) |
Sep 08, 2011 | 20.82 | 21.15 | 20.52 | 20.56 | 1,420,725 | -0.60(-2.83%) |
Sep 07, 2011 | 20.48 | 21.33 | 20.40 | 21.16 | 2,643,549 | +1.03(+5.12%) |
Sep 06, 2011 | 19.94 | 20.37 | 19.74 | 20.13 | 5,944,901 | -2.99(-12.93%) |
Sep 02, 2011 | 23.78 | 23.81 | 23.01 | 23.12 | 3,579,074 | -1.01(-4.20%) |
Sep 01, 2011 | 24.38 | 24.66 | 24.10 | 24.13 | 2,180,258 | -0.10(-0.42%) |
Aug 31, 2011 | 24.20 | 24.40 | 24.06 | 24.23 | 1,981,696 | +0.67(+2.83%) |
Aug 30, 2011 | 23.55 | 23.68 | 23.30 | 23.57 | 1,586,650 | +0.07(+0.29%) |
Aug 29, 2011 | 22.98 | 23.50 | 22.95 | 23.50 | 1,570,924 | +0.97(+4.31%) |
Aug 26, 2011 | 22.66 | 22.81 | 22.26 | 22.53 | 2,139,702 | -0.61(-2.63%) |
Aug 25, 2011 | 23.79 | 24.13 | 22.92 | 23.14 | 2,520,554 | -0.24(-1.01%) |
Aug 24, 2011 | 23.03 | 23.43 | 22.88 | 23.37 | 1,995,854 | +0.35(+1.50%) |
Aug 23, 2011 | 22.54 | 23.03 | 22.28 | 23.03 | 2,757,901 | +1.21(+5.53%) |
Aug 22, 2011 | 22.64 | 22.64 | 21.78 | 21.82 | 1,806,225 | -0.30(-1.34%) |
Aug 19, 2011 | 22.37 | 22.82 | 22.05 | 22.11 | 3,019,033 | -0.41(-1.80%) |
Aug 18, 2011 | 23.25 | 23.38 | 22.34 | 22.52 | 5,919,843 | -2.24(-9.04%) |
Aug 17, 2011 | 25.07 | 25.24 | 24.59 | 24.76 | 2,236,105 | -0.42(-1.68%) |
Aug 16, 2011 | 25.28 | 25.72 | 24.96 | 25.18 | 2,008,506 | -0.67(-2.58%) |
Aug 15, 2011 | 25.24 | 25.85 | 25.24 | 25.85 | 3,466,918 | +0.23(+0.89%) |
Aug 12, 2011 | 26.08 | 26.28 | 25.31 | 25.62 | 3,023,185 | -0.09(-0.36%) |
Aug 11, 2011 | 23.96 | 26.07 | 23.86 | 25.71 | 5,450,763 | +1.41(+5.80%) |
Aug 10, 2011 | 25.20 | 25.26 | 23.98 | 24.30 | 5,444,901 | -1.27(-4.95%) |
Aug 09, 2011 | 25.84 | 25.60 | 24.10 | 25.57 | 5,295,626 | +1.32(+5.43%) |
Aug 08, 2011 | 25.84 | 26.19 | 24.06 | 24.25 | 4,446,527 | -2.41(-9.06%) |
Aug 05, 2011 | 27.05 | 27.16 | 25.69 | 26.67 | 5,197,949 | +0.30(+1.15%) |
Aug 04, 2011 | 27.65 | 27.79 | 26.24 | 26.36 | 4,498,108 | -2.45(-8.50%) |
Aug 03, 2011 | 29.03 | 29.14 | 28.29 | 28.81 | 2,879,612 | +0.09(+0.32%) |
Aug 02, 2011 | 29.00 | 29.14 | 28.58 | 28.72 | 3,246,737 | -1.30(-4.33%) |
Aug 01, 2011 | 30.77 | 30.82 | 29.74 | 30.02 | 1,587,073 | -0.33(-1.09%) |
Jul 29, 2011 | 29.99 | 30.86 | 29.92 | 30.35 | 2,659,483 | +0.46(+1.55%) |
Jul 28, 2011 | 29.98 | 30.28 | 29.81 | 29.88 | 2,672,285 | -0.33(-1.09%) |
Jul 27, 2011 | 31.04 | 31.06 | 30.16 | 30.21 | 1,573,620 | -1.03(-3.30%) |
Jul 26, 2011 | 31.23 | 31.39 | 31.10 | 31.24 | 1,014,059 | +0.19(+0.60%) |
Jul 25, 2011 | 30.94 | 31.15 | 30.79 | 31.06 | 1,234,424 | -0.71(-2.23%) |
Jul 22, 2011 | 31.86 | 31.87 | 31.71 | 31.77 | 1,587,544 | -0.26(-0.82%) |
Jul 21, 2011 | 31.44 | 32.07 | 31.30 | 32.03 | 3,566,497 | +1.87(+6.22%) |
Jul 20, 2011 | 29.92 | 30.25 | 29.71 | 30.15 | 4,563,375 | +1.00(+3.42%) |
Jul 19, 2011 | 28.78 | 29.22 | 28.40 | 29.16 | 5,200,593 | -0.64(-2.15%) |
Jul 18, 2011 | 30.08 | 30.23 | 29.50 | 29.80 | 3,475,065 | -1.33(-4.26%) |
Jul 15, 2011 | 31.12 | 31.25 | 30.90 | 31.12 | 1,675,470 | -0.16(-0.51%) |
Jul 14, 2011 | 31.46 | 31.65 | 31.19 | 31.28 | 2,012,273 | -0.38(-1.20%) |
Jul 13, 2011 | 31.57 | 31.96 | 31.42 | 31.66 | 2,006,312 | +0.73(+2.35%) |
Jul 12, 2011 | 30.84 | 31.33 | 30.84 | 30.94 | 2,616,474 | -0.18(-0.57%) |
Jul 11, 2011 | 31.28 | 31.40 | 30.92 | 31.11 | 2,567,689 | -1.03(-3.20%) |
Jul 08, 2011 | 32.19 | 32.25 | 31.86 | 32.15 | 2,322,777 | -0.39(-1.19%) |
Jul 07, 2011 | 32.67 | 32.73 | 32.36 | 32.53 | 2,949,207 | -0.14(-0.41%) |
Jul 06, 2011 | 32.33 | 32.81 | 32.30 | 32.67 | 1,845,071 | -0.46(-1.40%) |
Jul 05, 2011 | 33.23 | 33.26 | 32.94 | 33.13 | 1,613,059 | -0.51(-1.51%) |
Jul 01, 2011 | 33.39 | 33.71 | 33.20 | 33.64 | 2,104,579 | +0.69(+2.10%) |
Jun 30, 2011 | 32.92 | 33.00 | 32.63 | 32.95 | 1,825,807 | +0.16(+0.49%) |
Jun 29, 2011 | 32.63 | 32.79 | 32.34 | 32.79 | 1,447,785 | +0.26(+0.80%) |
Jun 28, 2011 | 32.60 | 32.91 | 32.40 | 32.52 | 1,422,607 | +0.46(+1.42%) |
Jun 27, 2011 | 31.77 | 32.16 | 31.74 | 32.07 | 1,621,887 | +0.00(+0.00%) |
Jun 24, 2011 | 32.18 | 32.24 | 31.77 | 32.07 | 1,839,169 | -0.67(-2.04%) |
Jun 23, 2011 | 32.59 | 32.77 | 31.97 | 32.74 | 2,197,837 | -0.44(-1.32%) |
Jun 22, 2011 | 33.47 | 33.66 | 33.14 | 33.18 | 1,310,359 | -0.90(-2.65%) |
Jun 21, 2011 | 33.81 | 34.17 | 33.78 | 34.08 | 2,389,255 | +0.82(+2.46%) |
Jun 20, 2011 | 33.25 | 33.33 | 33.17 | 33.26 | 1,357,363 | -0.08(-0.25%) |
Jun 17, 2011 | 33.60 | 33.61 | 33.31 | 33.34 | 1,509,977 | -0.17(-0.50%) |
Jun 16, 2011 | 33.50 | 33.71 | 33.18 | 33.51 | 1,647,011 | +0.00(+0.00%) |
Jun 15, 2011 | 33.90 | 34.00 | 33.38 | 33.51 | 2,284,296 | -1.02(-2.96%) |
Jun 14, 2011 | 34.91 | 35.04 | 34.43 | 34.53 | 1,492,327 | -0.24(-0.68%) |
Jun 13, 2011 | 34.50 | 34.93 | 34.41 | 34.77 | 1,759,015 | +0.45(+1.30%) |
Jun 10, 2011 | 34.75 | 34.80 | 34.21 | 34.32 | 1,745,113 | -0.40(-1.14%) |
Jun 09, 2011 | 34.36 | 34.80 | 34.34 | 34.72 | 1,496,329 | -0.01(-0.02%) |
Jun 08, 2011 | 34.97 | 35.10 | 34.66 | 34.73 | 1,443,757 | -0.51(-1.44%) |
Jun 07, 2011 | 35.52 | 35.54 | 35.22 | 35.24 | 1,116,938 | -0.19(-0.55%) |
Jun 06, 2011 | 35.85 | 35.90 | 35.41 | 35.43 | 1,076,654 | -0.73(-2.01%) |
Jun 03, 2011 | 36.03 | 36.37 | 35.99 | 36.16 | 1,207,524 | +1.76(+5.11%) |
May 24, 2011 | 34.39 | 34.54 | 34.23 | 34.40 | 1,034,965 | +0.01(+0.02%) |
May 23, 2011 | 34.42 | 34.67 | 34.27 | 34.39 | 1,439,337 | -0.54(-1.55%) |
May 20, 2011 | 35.40 | 35.41 | 34.87 | 34.93 | 1,741,583 | -0.09(-0.27%) |
May 19, 2011 | 34.81 | 35.02 | 34.70 | 35.02 | 1,342,818 | -0.08(-0.22%) |
May 18, 2011 | 34.90 | 35.18 | 34.78 | 35.10 | 1,210,525 | -0.02(-0.05%) |
May 17, 2011 | 34.78 | 35.15 | 34.65 | 35.12 | 1,524,082 | +0.33(+0.95%) |
May 16, 2011 | 34.62 | 35.24 | 34.57 | 34.79 | 1,060,918 | -0.14(-0.39%) |
May 13, 2011 | 35.28 | 35.40 | 34.73 | 34.92 | 1,586,703 | -1.06(-2.96%) |
May 12, 2011 | 35.59 | 36.13 | 35.32 | 35.99 | 1,630,037 | +0.63(+1.79%) |
May 11, 2011 | 36.01 | 36.02 | 35.22 | 35.35 | 1,462,193 | -0.55(-1.53%) |
May 10, 2011 | 35.91 | 36.06 | 35.73 | 35.90 | 972,515 | +0.04(+0.12%) |
May 09, 2011 | 35.50 | 35.91 | 35.42 | 35.86 | 1,292,689 | +0.14(+0.38%) |
May 06, 2011 | 36.42 | 36.48 | 35.42 | 35.73 | 1,878,967 | -0.50(-1.38%) |
May 05, 2011 | 36.37 | 36.49 | 36.04 | 36.22 | 1,245,467 | -0.73(-1.97%) |
May 04, 2011 | 37.22 | 37.35 | 36.92 | 36.95 | 994,226 | -0.04(-0.11%) |
May 03, 2011 | 37.28 | 37.29 | 36.89 | 36.99 | 1,156,583 | -1.33(-3.48%) |
May 02, 2011 | 38.35 | 38.36 | 38.28 | 38.33 | 1,168,757 | -0.08(-0.22%) |
Apr 29, 2011 | 38.44 | 38.53 | 38.26 | 38.41 | 1,019,841 | +0.47(+1.25%) |
Apr 28, 2011 | 37.73 | 37.96 | 37.64 | 37.94 | 1,138,669 | +0.19(+0.51%) |
Apr 27, 2011 | 38.18 | 38.23 | 37.41 | 37.74 | 2,618,563 | -0.23(-0.60%) |
Apr 26, 2011 | 38.12 | 38.17 | 37.73 | 37.97 | 1,692,212 | +0.98(+2.65%) |
Apr 25, 2011 | 37.29 | 37.32 | 36.91 | 36.99 | 1,110,118 | -0.07(-0.18%) |
Apr 21, 2011 | 37.28 | 37.33 | 37.03 | 37.06 | 731,577 | +0.39(+1.06%) |
Apr 20, 2011 | 36.75 | 36.81 | 36.44 | 36.67 | 799,901 | +0.52(+1.42%) |
Apr 19, 2011 | 36.36 | 36.54 | 36.00 | 36.16 | 885,082 | -0.08(-0.23%) |
Apr 18, 2011 | 35.94 | 36.29 | 35.68 | 36.24 | 1,453,035 | -0.74(-2.01%) |
Apr 15, 2011 | 37.13 | 37.14 | 36.89 | 36.98 | 829,811 | -0.37(-0.99%) |
Apr 14, 2011 | 37.14 | 37.36 | 36.96 | 37.35 | 1,903,836 | -0.35(-0.94%) |
Apr 13, 2011 | 37.98 | 38.06 | 37.58 | 37.71 | 756,248 | +0.03(+0.07%) |
Apr 12, 2011 | 37.91 | 37.94 | 37.62 | 37.68 | 1,221,905 | -0.13(-0.33%) |
Apr 11, 2011 | 37.95 | 38.14 | 37.74 | 37.81 | 764,464 | -0.03(-0.07%) |
Apr 08, 2011 | 37.89 | 38.00 | 37.69 | 37.84 | 846,701 | -0.06(-0.16%) |
Apr 07, 2011 | 37.85 | 38.17 | 37.70 | 37.90 | 1,408,224 | +0.68(+1.81%) |
Apr 06, 2011 | 36.71 | 37.34 | 36.68 | 37.22 | 2,806,543 | +1.19(+3.30%) |
Apr 05, 2011 | 35.78 | 36.06 | 35.78 | 36.03 | 1,088,920 | -0.14(-0.40%) |
Apr 04, 2011 | 36.20 | 36.28 | 36.02 | 36.17 | 1,073,543 | +0.12(+0.33%) |
Apr 01, 2011 | 35.78 | 36.27 | 35.60 | 36.05 | 1,391,258 | +0.10(+0.28%) |
Mar 31, 2011 | 35.97 | 36.17 | 35.89 | 35.95 | 1,084,541 | -0.35(-0.95%) |
Mar 30, 2011 | 35.92 | 36.44 | 35.85 | 36.30 | 1,177,601 | +0.01(+0.02%) |
Mar 29, 2011 | 36.19 | 36.31 | 35.98 | 36.29 | 1,478,759 | +0.40(+1.11%) |
Mar 28, 2011 | 36.11 | 36.32 | 35.87 | 35.89 | 1,276,020 | +0.17(+0.47%) |
Mar 25, 2011 | 35.94 | 36.04 | 35.68 | 35.73 | 1,688,812 | -0.72(-1.97%) |
Mar 24, 2011 | 36.53 | 36.61 | 36.28 | 36.44 | 1,041,986 | +0.07(+0.19%) |
Mar 23, 2011 | 36.27 | 36.43 | 36.01 | 36.38 | 1,057,821 | -0.11(-0.30%) |
Mar 22, 2011 | 36.54 | 36.65 | 36.32 | 36.49 | 935,822 | +0.25(+0.70%) |
Mar 21, 2011 | 36.24 | 36.35 | 36.11 | 36.23 | 2,010,796 | +0.84(+2.36%) |
Mar 18, 2011 | 35.54 | 35.72 | 35.35 | 35.40 | 2,067,253 | -0.28(-0.78%) |
Mar 17, 2011 | 35.90 | 35.93 | 35.40 | 35.67 | 1,901,685 | +0.82(+2.35%) |
Mar 16, 2011 | 35.01 | 35.37 | 34.58 | 34.86 | 2,874,909 | -0.58(-1.64%) |
Mar 15, 2011 | 35.25 | 35.54 | 35.11 | 35.44 | 1,863,981 | -0.85(-2.35%) |
Mar 14, 2011 | 36.20 | 36.38 | 35.99 | 36.29 | 1,261,399 | -0.14(-0.39%) |
Mar 11, 2011 | 36.51 | 36.60 | 36.34 | 36.43 | 2,410,462 | +0.27(+0.75%) |
Mar 10, 2011 | 36.18 | 36.47 | 35.99 | 36.16 | 3,150,887 | -0.46(-1.25%) |
Mar 09, 2011 | 36.79 | 36.90 | 36.41 | 36.62 | 1,691,299 | +0.06(+0.16%) |
Mar 08, 2011 | 36.43 | 36.74 | 36.31 | 36.56 | 2,012,484 | -0.17(-0.46%) |
Mar 07, 2011 | 37.23 | 37.39 | 36.65 | 36.73 | 1,346,573 | -0.54(-1.45%) |
Mar 04, 2011 | 37.47 | 37.55 | 36.96 | 37.27 | 2,024,275 | -1.02(-2.67%) |
Mar 03, 2011 | 38.37 | 38.52 | 38.01 | 38.29 | 1,454,733 | -0.06(-0.15%) |
Mar 02, 2011 | 38.34 | 38.74 | 38.26 | 38.35 | 1,779,763 | +0.15(+0.40%) |
Mar 01, 2011 | 38.65 | 38.81 | 38.15 | 38.20 | 1,960,687 | -0.84(-2.14%) |
Feb 28, 2011 | 39.32 | 39.36 | 38.89 | 39.04 | 1,199,687 | -0.08(-0.19%) |
Feb 25, 2011 | 39.00 | 39.24 | 38.93 | 39.11 | 1,014,353 | +0.16(+0.41%) |
Feb 24, 2011 | 38.81 | 39.02 | 38.55 | 38.95 | 2,268,405 | -0.38(-0.97%) |
Feb 23, 2011 | 39.25 | 39.62 | 39.09 | 39.33 | 3,085,630 | +0.34(+0.87%) |
Feb 22, 2011 | 39.17 | 39.55 | 38.84 | 38.99 | 1,884,172 | -1.22(-3.04%) |
Feb 18, 2011 | 39.85 | 40.22 | 39.58 | 40.22 | 5,105,246 | +0.74(+1.88%) |
Feb 17, 2011 | 39.36 | 39.64 | 39.21 | 39.47 | 2,570,581 | +0.77(+1.98%) |
Feb 16, 2011 | 38.00 | 38.89 | 37.97 | 38.71 | 1,901,170 | +1.45(+3.90%) |
Feb 15, 2011 | 37.27 | 37.57 | 37.18 | 37.25 | 1,209,203 | +0.19(+0.50%) |
Feb 14, 2011 | 37.25 | 37.35 | 36.83 | 37.07 | 1,869,663 | +0.75(+2.07%) |
Feb 11, 2011 | 35.99 | 36.43 | 35.73 | 36.32 | 3,271,303 | -0.22(-0.60%) |
Feb 10, 2011 | 36.79 | 36.94 | 36.34 | 36.54 | 5,089,981 | -2.85(-7.23%) |
Feb 09, 2011 | 39.24 | 39.70 | 39.14 | 39.38 | 661,632 | -0.16(-0.41%) |
Feb 08, 2011 | 39.45 | 39.72 | 39.31 | 39.54 | 1,182,759 | +0.60(+1.54%) |
Feb 07, 2011 | 38.63 | 38.96 | 38.57 | 38.94 | 778,169 | -0.03(-0.06%) |
Feb 04, 2011 | 39.11 | 39.12 | 38.70 | 38.97 | 1,142,588 | +0.53(+1.38%) |
Feb 03, 2011 | 38.17 | 38.47 | 37.79 | 38.44 | 978,590 | +0.32(+0.84%) |
Feb 02, 2011 | 38.10 | 38.33 | 37.97 | 38.11 | 814,046 | -0.41(-1.05%) |
Feb 01, 2011 | 37.95 | 38.59 | 37.82 | 38.52 | 2,264,998 | +0.77(+2.04%) |
Jan 31, 2011 | 37.84 | 38.22 | 37.41 | 37.75 | 2,433,677 | -0.35(-0.91%) |
Jan 28, 2011 | 38.85 | 38.98 | 38.06 | 38.10 | 1,710,575 | -0.58(-1.51%) |
Jan 27, 2011 | 38.63 | 38.86 | 38.38 | 38.68 | 2,517,533 | +0.35(+0.93%) |
Jan 26, 2011 | 38.30 | 38.61 | 38.11 | 38.33 | 1,409,320 | -0.51(-1.30%) |
Jan 25, 2011 | 38.76 | 38.87 | 38.47 | 38.83 | 2,014,917 | -0.16(-0.41%) |
Jan 24, 2011 | 38.70 | 39.17 | 38.66 | 38.99 | 1,675,664 | +0.70(+1.83%) |
Jan 21, 2011 | 38.58 | 38.66 | 38.22 | 38.29 | 1,541,725 | +0.96(+2.58%) |
Jan 20, 2011 | 37.14 | 37.46 | 36.96 | 37.33 | 1,648,688 | -0.21(-0.56%) |
Jan 19, 2011 | 37.83 | 37.78 | 37.35 | 37.54 | 3,445,932 | -0.29(-0.76%) |
Jan 18, 2011 | 38.01 | 38.29 | 37.83 | 37.83 | 1,170,745 | -0.23(-0.60%) |
Jan 14, 2011 | 37.19 | 38.11 | 37.19 | 38.06 | 2,086,453 | +1.03(+2.78%) |
Jan 13, 2011 | 37.36 | 37.46 | 36.94 | 37.03 | 1,513,708 | +0.02(+0.05%) |
Jan 12, 2011 | 36.63 | 37.03 | 36.60 | 37.01 | 1,840,922 | +1.60(+4.51%) |
Jan 11, 2011 | 35.45 | 35.46 | 35.03 | 35.41 | 1,014,550 | +0.21(+0.60%) |
Jan 10, 2011 | 34.86 | 35.23 | 34.62 | 35.20 | 1,481,980 | +0.03(+0.10%) |
Jan 07, 2011 | 35.82 | 35.89 | 35.05 | 35.17 | 1,478,420 | -0.62(-1.75%) |
Jan 06, 2011 | 36.07 | 36.24 | 35.70 | 35.79 | 1,853,682 | +0.39(+1.10%) |
Jan 05, 2011 | 34.74 | 35.41 | 34.74 | 35.40 | 1,493,670 | +0.42(+1.21%) |
Jan 04, 2011 | 35.14 | 35.17 | 34.73 | 34.98 | 1,519,666 | +0.45(+1.30%) |
Jan 03, 2011 | 34.37 | 34.66 | 34.33 | 34.53 | 980,252 | +0.41(+1.21%) |
Dec 31, 2010 | 33.94 | 34.40 | 33.89 | 34.12 | 626,942 | +0.06(+0.17%) |
Dec 30, 2010 | 34.06 | 34.17 | 33.85 | 34.06 | 499,283 | -0.05(-0.15%) |
Dec 29, 2010 | 34.04 | 34.21 | 33.98 | 34.11 | 565,775 | +0.11(+0.32%) |
Dec 28, 2010 | 34.11 | 34.21 | 33.93 | 34.00 | 753,966 | +0.28(+0.83%) |
Dec 27, 2010 | 33.58 | 33.83 | 33.52 | 33.72 | 445,189 | -0.34(-0.99%) |
Dec 23, 2010 | 33.79 | 34.09 | 33.74 | 34.06 | 831,550 | +0.10(+0.30%) |
Dec 22, 2010 | 33.84 | 34.00 | 33.75 | 33.96 | 1,089,498 | +0.40(+1.18%) |
Dec 21, 2010 | 33.58 | 33.66 | 33.35 | 33.56 | 1,798,353 | +0.57(+1.74%) |
Dec 20, 2010 | 33.26 | 33.30 | 32.88 | 32.99 | 686,805 | +0.17(+0.51%) |
Dec 17, 2010 | 33.00 | 33.01 | 32.58 | 32.82 | 1,041,212 | -0.47(-1.42%) |
Dec 16, 2010 | 32.87 | 33.34 | 32.78 | 33.29 | 1,144,279 | -0.14(-0.40%) |
Dec 15, 2010 | 34.00 | 34.10 | 33.23 | 33.43 | 1,014,756 | -0.68(-1.98%) |
Dec 14, 2010 | 33.99 | 34.37 | 33.94 | 34.10 | 1,288,513 | +0.24(+0.70%) |
Dec 13, 2010 | 33.69 | 34.17 | 33.53 | 33.87 | 1,380,068 | +0.31(+0.93%) |
Dec 10, 2010 | 33.36 | 33.66 | 33.18 | 33.56 | 1,469,800 | -0.24(-0.72%) |
Dec 09, 2010 | 33.77 | 33.83 | 33.45 | 33.80 | 1,521,984 | +0.44(+1.32%) |
Dec 08, 2010 | 33.14 | 33.52 | 32.97 | 33.36 | 1,155,431 | +0.73(+2.25%) |
Dec 07, 2010 | 33.08 | 33.12 | 32.62 | 32.63 | 2,380,683 | +0.03(+0.08%) |
Dec 06, 2010 | 32.48 | 32.71 | 32.45 | 32.60 | 1,718,050 | -1.00(-2.97%) |
Dec 03, 2010 | 33.47 | 33.61 | 33.08 | 33.60 | 1,336,290 | +0.63(+1.92%) |
Dec 02, 2010 | 32.16 | 33.14 | 32.13 | 32.96 | 1,741,215 | +0.90(+2.79%) |