Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.85 | 47.86 | 46.50 | 47.14 | 514,815 | +1.53(+3.35%) |
Nov 29, 2011 | 45.14 | 46.62 | 45.09 | 45.62 | 476,206 | +0.49(+1.08%) |
Nov 28, 2011 | 43.78 | 45.14 | 43.67 | 45.13 | 321,698 | +2.41(+5.64%) |
Nov 25, 2011 | 43.15 | 43.27 | 42.57 | 42.72 | 333,483 | -0.55(-1.28%) |
Nov 23, 2011 | 43.89 | 44.23 | 43.24 | 43.27 | 555,184 | -0.91(-2.05%) |
Nov 22, 2011 | 44.61 | 44.98 | 44.18 | 44.18 | 457,269 | -0.58(-1.31%) |
Nov 21, 2011 | 45.38 | 45.66 | 43.95 | 44.76 | 298,080 | -1.22(-2.65%) |
Nov 18, 2011 | 45.71 | 46.20 | 45.46 | 45.98 | 325,724 | +0.44(+0.96%) |
Nov 17, 2011 | 45.71 | 46.16 | 45.28 | 45.55 | 526,567 | -0.31(-0.67%) |
Nov 16, 2011 | 46.29 | 46.90 | 45.82 | 45.85 | 247,161 | -0.84(-1.80%) |
Nov 15, 2011 | 46.12 | 46.91 | 45.52 | 46.69 | 314,867 | +0.61(+1.32%) |
Nov 14, 2011 | 46.76 | 47.16 | 45.93 | 46.09 | 630,676 | -1.10(-2.34%) |
Nov 11, 2011 | 46.71 | 47.57 | 46.32 | 47.19 | 250,942 | +0.91(+1.96%) |
Nov 10, 2011 | 48.20 | 48.45 | 45.65 | 46.28 | 859,743 | -1.91(-3.97%) |
Nov 09, 2011 | 49.82 | 50.85 | 47.47 | 48.20 | 843,381 | -1.95(-3.89%) |
Nov 08, 2011 | 52.04 | 52.56 | 49.85 | 50.15 | 954,023 | -2.07(-3.97%) |
Nov 07, 2011 | 52.20 | 52.56 | 50.74 | 52.22 | 405,861 | +0.10(+0.20%) |
Nov 04, 2011 | 51.99 | 52.38 | 51.10 | 52.12 | 301,228 | -0.28(-0.54%) |
Nov 03, 2011 | 51.12 | 52.57 | 51.12 | 52.40 | 485,482 | +2.02(+4.00%) |
Nov 02, 2011 | 50.50 | 50.50 | 49.61 | 50.39 | 744,444 | +0.66(+1.32%) |
Nov 01, 2011 | 48.92 | 50.18 | 48.53 | 49.73 | 682,353 | -0.71(-1.40%) |
Oct 31, 2011 | 50.93 | 51.28 | 50.41 | 50.44 | 398,843 | -0.90(-1.75%) |
Oct 28, 2011 | 51.48 | 51.89 | 50.38 | 51.34 | 280,632 | -0.28(-0.55%) |
Oct 27, 2011 | 51.83 | 52.12 | 50.77 | 51.62 | 780,131 | +1.16(+2.30%) |
Oct 26, 2011 | 51.20 | 51.48 | 49.06 | 50.46 | 460,559 | +0.01(+0.03%) |
Oct 25, 2011 | 50.98 | 51.41 | 49.68 | 50.45 | 314,076 | -1.07(-2.07%) |
Oct 24, 2011 | 49.92 | 51.80 | 49.78 | 51.51 | 622,805 | +1.81(+3.64%) |
Oct 21, 2011 | 48.41 | 50.12 | 48.21 | 49.70 | 262,641 | +1.76(+3.67%) |
Oct 20, 2011 | 48.31 | 48.93 | 47.37 | 47.94 | 510,881 | -0.52(-1.07%) |
Oct 19, 2011 | 48.84 | 49.29 | 48.31 | 48.46 | 272,243 | -0.27(-0.55%) |
Oct 18, 2011 | 48.78 | 49.18 | 48.26 | 48.73 | 312,994 | +0.14(+0.29%) |
Oct 17, 2011 | 49.39 | 49.47 | 48.34 | 48.59 | 216,201 | -0.80(-1.63%) |
Oct 14, 2011 | 49.06 | 49.59 | 48.55 | 49.39 | 381,045 | +0.73(+1.50%) |
Oct 13, 2011 | 47.80 | 49.20 | 46.90 | 48.66 | 446,205 | +0.70(+1.46%) |
Oct 12, 2011 | 46.12 | 48.43 | 45.93 | 47.96 | 966,398 | +2.12(+4.62%) |
Oct 11, 2011 | 45.99 | 46.08 | 45.38 | 45.84 | 481,797 | -0.16(-0.35%) |
Oct 10, 2011 | 46.01 | 46.41 | 45.47 | 46.01 | 401,504 | +1.13(+2.52%) |
Oct 07, 2011 | 47.11 | 47.11 | 44.71 | 44.87 | 527,256 | -1.62(-3.49%) |
Oct 06, 2011 | 45.79 | 46.55 | 45.59 | 46.49 | 430,969 | +1.40(+3.11%) |
Oct 05, 2011 | 43.16 | 45.61 | 42.14 | 45.09 | 599,004 | +2.15(+5.00%) |
Oct 04, 2011 | 42.33 | 43.06 | 40.75 | 42.95 | 1,282,793 | +0.21(+0.50%) |
Oct 03, 2011 | 44.50 | 45.55 | 42.73 | 42.73 | 799,920 | -2.01(-4.49%) |
Sep 30, 2011 | 46.28 | 46.77 | 44.18 | 44.74 | 691,295 | -2.02(-4.31%) |
Sep 29, 2011 | 46.95 | 47.67 | 46.01 | 46.76 | 407,198 | +0.50(+1.09%) |
Sep 28, 2011 | 46.44 | 47.00 | 45.74 | 46.25 | 304,349 | -0.19(-0.41%) |
Sep 27, 2011 | 47.30 | 47.96 | 46.30 | 46.44 | 416,881 | +0.07(+0.14%) |
Sep 26, 2011 | 46.04 | 46.83 | 45.66 | 46.38 | 671,012 | +0.82(+1.79%) |
Sep 23, 2011 | 45.75 | 45.99 | 44.88 | 45.56 | 777,079 | -0.64(-1.39%) |
Sep 22, 2011 | 47.93 | 47.93 | 45.71 | 46.20 | 648,840 | -3.06(-6.21%) |
Sep 21, 2011 | 51.58 | 51.75 | 49.26 | 49.26 | 655,229 | -2.30(-4.46%) |
Sep 20, 2011 | 51.37 | 52.10 | 51.05 | 51.56 | 294,778 | +0.37(+0.73%) |
Sep 19, 2011 | 50.66 | 51.45 | 50.33 | 51.19 | 466,238 | -0.34(-0.67%) |
Sep 16, 2011 | 51.42 | 51.95 | 51.21 | 51.53 | 271,585 | +0.10(+0.20%) |
Sep 15, 2011 | 52.14 | 52.26 | 51.23 | 51.43 | 373,038 | -0.37(-0.72%) |
Sep 14, 2011 | 51.85 | 53.21 | 51.60 | 51.80 | 362,180 | +0.06(+0.11%) |
Sep 13, 2011 | 50.23 | 51.83 | 49.60 | 51.75 | 332,282 | +1.72(+3.45%) |
Sep 12, 2011 | 48.49 | 50.06 | 48.49 | 50.02 | 342,721 | +0.47(+0.96%) |
Sep 09, 2011 | 49.16 | 49.76 | 48.27 | 49.55 | 545,998 | +0.03(+0.06%) |
Sep 08, 2011 | 49.55 | 49.84 | 48.30 | 49.52 | 420,193 | -0.52(-1.04%) |
Sep 07, 2011 | 48.66 | 50.16 | 48.66 | 50.04 | 266,667 | +1.37(+2.82%) |
Sep 06, 2011 | 47.52 | 48.82 | 46.90 | 48.66 | 312,580 | +0.17(+0.35%) |
Sep 02, 2011 | 48.79 | 49.54 | 48.28 | 48.50 | 230,101 | -1.22(-2.45%) |
Sep 01, 2011 | 50.88 | 51.11 | 49.52 | 49.72 | 344,865 | -0.76(-1.50%) |
Aug 31, 2011 | 48.93 | 50.85 | 48.75 | 50.47 | 572,227 | +2.01(+4.14%) |
Aug 30, 2011 | 48.43 | 48.64 | 47.49 | 48.47 | 169,908 | +0.25(+0.51%) |
Aug 29, 2011 | 47.58 | 48.23 | 47.21 | 48.22 | 242,378 | +1.77(+3.82%) |
Aug 26, 2011 | 45.65 | 46.44 | 45.13 | 46.44 | 451,734 | +0.83(+1.81%) |
Aug 25, 2011 | 47.88 | 47.88 | 45.49 | 45.62 | 240,103 | -1.96(-4.13%) |
Aug 24, 2011 | 46.95 | 47.60 | 46.33 | 47.58 | 249,246 | +0.54(+1.15%) |
Aug 23, 2011 | 44.95 | 47.04 | 44.66 | 47.04 | 478,730 | +2.33(+5.21%) |
Aug 22, 2011 | 45.57 | 46.14 | 44.57 | 44.71 | 322,105 | +0.21(+0.48%) |
Aug 19, 2011 | 45.84 | 47.15 | 44.36 | 44.50 | 405,622 | -2.02(-4.33%) |
Aug 18, 2011 | 47.98 | 48.09 | 46.16 | 46.52 | 791,801 | -2.80(-5.67%) |
Aug 17, 2011 | 48.45 | 49.63 | 48.39 | 49.31 | 517,918 | +0.98(+2.02%) |
Aug 16, 2011 | 48.00 | 48.81 | 47.13 | 48.34 | 382,387 | -0.23(-0.48%) |
Aug 15, 2011 | 46.17 | 48.57 | 46.17 | 48.57 | 496,969 | +2.35(+5.09%) |
Aug 12, 2011 | 46.27 | 47.00 | 45.37 | 46.22 | 405,655 | +0.34(+0.73%) |
Aug 11, 2011 | 44.79 | 46.58 | 44.32 | 45.88 | 648,325 | +1.53(+3.46%) |
Aug 10, 2011 | 45.59 | 45.59 | 43.81 | 44.35 | 566,095 | -1.91(-4.12%) |
Aug 09, 2011 | 45.52 | 46.35 | 44.11 | 46.25 | 898,338 | +1.20(+2.67%) |
Aug 08, 2011 | 45.52 | 46.44 | 44.43 | 45.05 | 870,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.83 | 46.95 | 43.39 | 46.78 | 677,942 | +1.30(+2.86%) |
Aug 04, 2011 | 48.49 | 49.88 | 45.28 | 45.48 | 903,076 | -1.73(-3.67%) |
Aug 03, 2011 | 46.63 | 47.50 | 44.92 | 47.21 | 348,623 | +0.64(+1.38%) |
Aug 02, 2011 | 47.87 | 48.04 | 46.46 | 46.57 | 406,174 | -1.74(-3.60%) |
Aug 01, 2011 | 48.71 | 49.11 | 47.36 | 48.31 | 373,882 | +0.39(+0.82%) |
Jul 29, 2011 | 47.74 | 48.31 | 46.60 | 47.91 | 275,304 | -0.31(-0.64%) |
Jul 28, 2011 | 48.81 | 48.81 | 48.15 | 48.22 | 324,749 | -0.59(-1.21%) |
Jul 27, 2011 | 49.20 | 49.49 | 48.42 | 48.81 | 244,998 | -0.71(-1.43%) |
Jul 26, 2011 | 49.50 | 49.91 | 49.17 | 49.52 | 246,518 | +0.09(+0.19%) |
Jul 25, 2011 | 49.11 | 49.48 | 48.34 | 49.42 | 301,238 | -0.03(-0.06%) |
Jul 22, 2011 | 49.51 | 49.55 | 49.36 | 49.45 | 128,400 | +0.20(+0.40%) |
Jul 21, 2011 | 48.96 | 49.59 | 48.79 | 49.26 | 215,705 | +0.83(+1.70%) |
Jul 20, 2011 | 50.23 | 50.31 | 48.34 | 48.43 | 270,382 | -1.53(-3.07%) |
Jul 19, 2011 | 49.51 | 50.16 | 49.43 | 49.96 | 268,568 | +1.10(+2.24%) |
Jul 18, 2011 | 50.12 | 50.38 | 48.35 | 48.87 | 268,754 | -1.43(-2.85%) |
Jul 15, 2011 | 50.35 | 50.72 | 49.51 | 50.30 | 239,127 | +0.22(+0.44%) |
Jul 14, 2011 | 50.34 | 50.72 | 49.85 | 50.08 | 287,596 | -0.06(-0.12%) |
Jul 13, 2011 | 50.69 | 51.02 | 50.02 | 50.14 | 428,035 | -0.39(-0.77%) |
Jul 12, 2011 | 51.02 | 51.29 | 50.44 | 50.53 | 298,456 | -0.55(-1.09%) |
Jul 11, 2011 | 50.89 | 51.53 | 50.81 | 51.08 | 481,644 | -0.34(-0.65%) |
Jul 08, 2011 | 49.90 | 51.48 | 49.51 | 51.42 | 357,411 | +1.42(+2.83%) |
Jul 07, 2011 | 50.39 | 50.39 | 49.97 | 50.00 | 143,227 | -0.01(-0.03%) |
Jul 06, 2011 | 49.16 | 50.08 | 49.15 | 50.01 | 338,255 | +0.98(+2.00%) |
Jul 05, 2011 | 49.78 | 49.78 | 48.71 | 49.04 | 349,289 | -0.51(-1.03%) |
Jul 01, 2011 | 48.96 | 49.81 | 48.74 | 49.55 | 167,388 | +0.81(+1.66%) |
Jun 30, 2011 | 49.29 | 49.98 | 48.74 | 48.74 | 260,342 | -0.44(-0.89%) |
Jun 29, 2011 | 49.24 | 49.41 | 48.81 | 49.17 | 194,590 | +0.26(+0.52%) |
Jun 28, 2011 | 47.89 | 49.14 | 47.89 | 48.92 | 316,835 | +0.88(+1.84%) |
Jun 27, 2011 | 47.87 | 48.12 | 47.65 | 48.04 | 171,658 | +0.41(+0.86%) |
Jun 24, 2011 | 48.71 | 48.71 | 47.20 | 47.63 | 465,215 | -1.02(-2.09%) |
Jun 23, 2011 | 48.10 | 48.96 | 48.06 | 48.64 | 182,832 | +0.07(+0.15%) |
Jun 22, 2011 | 48.91 | 49.12 | 48.57 | 48.57 | 325,820 | -0.37(-0.76%) |
Jun 21, 2011 | 48.14 | 48.99 | 47.96 | 48.94 | 288,428 | +1.25(+2.62%) |
Jun 20, 2011 | 47.81 | 47.84 | 47.66 | 47.69 | 434,597 | +0.29(+0.62%) |
Jun 17, 2011 | 47.01 | 47.55 | 47.01 | 47.40 | 646,784 | +1.02(+2.19%) |
Jun 16, 2011 | 45.47 | 46.48 | 45.19 | 46.39 | 500,536 | +0.95(+2.09%) |
Jun 15, 2011 | 45.68 | 45.94 | 45.08 | 45.44 | 157,033 | -0.63(-1.36%) |
Jun 14, 2011 | 44.92 | 46.36 | 44.92 | 46.06 | 237,445 | +1.23(+2.74%) |
Jun 13, 2011 | 45.12 | 45.48 | 44.57 | 44.84 | 156,582 | -0.12(-0.26%) |
Jun 10, 2011 | 45.53 | 45.87 | 44.79 | 44.95 | 172,587 | -0.84(-1.83%) |
Jun 09, 2011 | 44.82 | 45.96 | 44.64 | 45.79 | 315,381 | +1.02(+2.28%) |
Jun 08, 2011 | 45.41 | 45.74 | 44.39 | 44.77 | 294,313 | -0.80(-1.76%) |
Jun 07, 2011 | 44.67 | 45.70 | 44.57 | 45.57 | 480,383 | +1.15(+2.60%) |
Jun 06, 2011 | 44.59 | 44.86 | 44.30 | 44.42 | 373,915 | -0.26(-0.57%) |
Jun 03, 2011 | 44.72 | 45.30 | 44.29 | 44.68 | 274,710 | +0.28(+0.63%) |
May 24, 2011 | 44.38 | 44.73 | 44.17 | 44.40 | 295,951 | +0.11(+0.26%) |
May 23, 2011 | 44.37 | 44.48 | 44.19 | 44.29 | 154,323 | -0.68(-1.52%) |
May 20, 2011 | 44.55 | 45.27 | 44.51 | 44.97 | 298,896 | +0.38(+0.86%) |
May 19, 2011 | 45.52 | 45.52 | 44.34 | 44.58 | 370,869 | -0.32(-0.71%) |
May 18, 2011 | 44.36 | 45.71 | 44.06 | 44.90 | 319,351 | +0.57(+1.28%) |
May 17, 2011 | 44.46 | 45.08 | 44.13 | 44.34 | 376,573 | -0.46(-1.03%) |
May 16, 2011 | 45.07 | 45.57 | 44.73 | 44.80 | 345,455 | -0.23(-0.51%) |
May 13, 2011 | 45.66 | 45.93 | 44.75 | 45.02 | 398,749 | -0.57(-1.25%) |
May 12, 2011 | 45.79 | 45.79 | 45.43 | 45.59 | 414,217 | -0.16(-0.34%) |
May 11, 2011 | 45.89 | 46.14 | 45.55 | 45.75 | 225,718 | -0.33(-0.71%) |
May 10, 2011 | 46.07 | 46.22 | 45.84 | 46.08 | 484,921 | +0.28(+0.61%) |
May 09, 2011 | 48.24 | 48.24 | 45.36 | 45.80 | 555,008 | -0.05(-0.11%) |
May 06, 2011 | 44.66 | 46.09 | 44.29 | 45.85 | 959,768 | +1.83(+4.15%) |
May 05, 2011 | 42.45 | 44.19 | 42.39 | 44.02 | 1,250,717 | +2.92(+7.11%) |
May 04, 2011 | 40.75 | 41.25 | 40.66 | 41.10 | 221,837 | +0.38(+0.94%) |
May 03, 2011 | 40.92 | 40.92 | 40.15 | 40.72 | 234,969 | -0.31(-0.75%) |
May 02, 2011 | 40.99 | 41.16 | 40.99 | 41.02 | 282,484 | -0.33(-0.79%) |
Apr 29, 2011 | 40.52 | 41.38 | 40.38 | 41.35 | 371,352 | +0.95(+2.36%) |
Apr 28, 2011 | 40.68 | 40.68 | 40.13 | 40.40 | 108,025 | -0.14(-0.35%) |
Apr 27, 2011 | 40.48 | 40.60 | 39.92 | 40.54 | 232,313 | +0.17(+0.42%) |
Apr 26, 2011 | 39.86 | 40.69 | 39.86 | 40.37 | 290,671 | +0.74(+1.87%) |
Apr 25, 2011 | 39.72 | 39.81 | 39.50 | 39.63 | 71,382 | +0.18(+0.47%) |
Apr 21, 2011 | 39.20 | 39.67 | 38.83 | 39.44 | 133,211 | +0.46(+1.19%) |
Apr 20, 2011 | 38.97 | 39.73 | 38.92 | 38.98 | 295,949 | +0.29(+0.75%) |
Apr 19, 2011 | 38.52 | 38.80 | 38.33 | 38.69 | 235,443 | +0.33(+0.87%) |
Apr 18, 2011 | 38.43 | 38.69 | 37.88 | 38.35 | 123,594 | -0.50(-1.28%) |
Apr 15, 2011 | 38.50 | 38.88 | 38.14 | 38.85 | 287,742 | +0.63(+1.64%) |
Apr 14, 2011 | 38.11 | 38.51 | 38.04 | 38.23 | 175,806 | -0.05(-0.13%) |
Apr 13, 2011 | 38.35 | 38.58 | 37.96 | 38.28 | 245,633 | +0.11(+0.28%) |
Apr 12, 2011 | 37.58 | 38.82 | 37.49 | 38.17 | 244,307 | +0.22(+0.58%) |
Apr 11, 2011 | 37.42 | 37.95 | 36.90 | 37.95 | 334,345 | +0.32(+0.85%) |
Apr 08, 2011 | 38.58 | 38.83 | 37.54 | 37.63 | 327,886 | -0.81(-2.11%) |
Apr 07, 2011 | 38.54 | 38.80 | 38.28 | 38.44 | 195,728 | -0.24(-0.63%) |
Apr 06, 2011 | 38.93 | 38.93 | 38.08 | 38.68 | 209,208 | +0.19(+0.50%) |
Apr 05, 2011 | 37.74 | 38.60 | 37.64 | 38.49 | 353,756 | +0.73(+1.92%) |
Apr 04, 2011 | 37.80 | 38.13 | 37.62 | 37.76 | 169,536 | -0.06(-0.17%) |
Apr 01, 2011 | 37.64 | 38.07 | 37.22 | 37.83 | 278,155 | +0.28(+0.76%) |
Mar 31, 2011 | 37.28 | 38.16 | 37.20 | 37.54 | 293,381 | +0.08(+0.21%) |
Mar 30, 2011 | 37.33 | 37.86 | 37.08 | 37.47 | 397,175 | +0.49(+1.33%) |
Mar 29, 2011 | 36.63 | 37.18 | 36.59 | 36.98 | 184,293 | +0.17(+0.46%) |
Mar 28, 2011 | 37.25 | 37.35 | 36.72 | 36.80 | 147,084 | -0.39(-1.05%) |
Mar 25, 2011 | 37.15 | 37.72 | 36.95 | 37.20 | 334,184 | +0.14(+0.38%) |
Mar 24, 2011 | 36.35 | 37.05 | 36.23 | 37.05 | 449,332 | +1.20(+3.35%) |
Mar 23, 2011 | 35.59 | 36.24 | 35.38 | 35.85 | 432,726 | +0.18(+0.50%) |
Mar 22, 2011 | 36.29 | 36.46 | 35.55 | 35.67 | 363,570 | -0.61(-1.69%) |
Mar 21, 2011 | 35.91 | 36.44 | 35.90 | 36.29 | 360,043 | +0.72(+2.02%) |
Mar 18, 2011 | 35.85 | 35.97 | 35.50 | 35.57 | 358,660 | +0.27(+0.77%) |
Mar 17, 2011 | 35.67 | 35.86 | 35.23 | 35.30 | 245,379 | -0.02(-0.06%) |
Mar 16, 2011 | 36.33 | 36.58 | 35.30 | 35.32 | 422,731 | -1.22(-3.35%) |
Mar 15, 2011 | 36.62 | 37.08 | 36.50 | 36.54 | 340,483 | -0.54(-1.46%) |
Mar 14, 2011 | 37.51 | 37.91 | 37.00 | 37.08 | 184,870 | -0.68(-1.79%) |
Mar 11, 2011 | 37.69 | 38.03 | 37.50 | 37.76 | 249,729 | +0.18(+0.49%) |
Mar 10, 2011 | 37.50 | 37.92 | 36.99 | 37.57 | 149,229 | -0.48(-1.27%) |
Mar 09, 2011 | 38.45 | 38.48 | 37.73 | 38.06 | 309,092 | -0.39(-1.02%) |
Mar 08, 2011 | 38.07 | 38.76 | 37.84 | 38.45 | 595,072 | +0.45(+1.18%) |
Mar 07, 2011 | 38.22 | 38.48 | 37.81 | 38.00 | 206,841 | -0.15(-0.39%) |
Mar 04, 2011 | 38.92 | 39.15 | 37.80 | 38.15 | 573,534 | -0.97(-2.47%) |
Mar 03, 2011 | 37.77 | 39.28 | 37.73 | 39.12 | 714,214 | +1.85(+4.96%) |
Mar 02, 2011 | 37.20 | 37.67 | 36.96 | 37.27 | 271,299 | +0.18(+0.50%) |
Mar 01, 2011 | 37.92 | 38.03 | 36.65 | 37.08 | 358,841 | -0.84(-2.21%) |
Feb 28, 2011 | 37.85 | 38.13 | 37.47 | 37.92 | 293,320 | +0.16(+0.41%) |
Feb 25, 2011 | 37.59 | 38.26 | 36.83 | 37.76 | 371,236 | +0.62(+1.67%) |
Feb 24, 2011 | 36.68 | 37.26 | 36.57 | 37.15 | 419,973 | +0.20(+0.54%) |
Feb 23, 2011 | 37.47 | 37.48 | 36.23 | 36.95 | 720,166 | -0.61(-1.63%) |
Feb 22, 2011 | 39.54 | 39.60 | 37.49 | 37.56 | 761,493 | -2.75(-6.83%) |
Feb 18, 2011 | 41.54 | 41.54 | 40.19 | 40.31 | 426,234 | -1.03(-2.49%) |
Feb 17, 2011 | 41.46 | 41.60 | 41.25 | 41.34 | 408,330 | -0.25(-0.60%) |
Feb 16, 2011 | 41.33 | 41.59 | 41.10 | 41.59 | 220,508 | +0.33(+0.81%) |
Feb 15, 2011 | 41.07 | 41.33 | 41.05 | 41.26 | 374,458 | +0.10(+0.24%) |
Feb 14, 2011 | 40.89 | 41.28 | 40.88 | 41.16 | 250,047 | +0.20(+0.49%) |
Feb 11, 2011 | 41.21 | 41.36 | 40.56 | 40.96 | 536,875 | +0.60(+1.48%) |
Feb 10, 2011 | 40.79 | 40.89 | 39.83 | 40.36 | 376,336 | -0.46(-1.13%) |
Feb 09, 2011 | 41.00 | 41.09 | 40.52 | 40.82 | 481,986 | -0.09(-0.23%) |
Feb 08, 2011 | 41.09 | 41.09 | 40.62 | 40.91 | 306,560 | +0.21(+0.51%) |
Feb 07, 2011 | 40.62 | 41.01 | 40.57 | 40.71 | 384,480 | +0.20(+0.49%) |
Feb 04, 2011 | 40.35 | 40.57 | 40.18 | 40.51 | 206,672 | +0.19(+0.48%) |
Feb 03, 2011 | 40.73 | 41.04 | 40.10 | 40.32 | 466,666 | -0.46(-1.13%) |
Feb 02, 2011 | 40.87 | 41.01 | 40.63 | 40.78 | 405,530 | -0.14(-0.33%) |
Feb 01, 2011 | 40.36 | 40.96 | 40.17 | 40.91 | 615,901 | +0.92(+2.29%) |
Jan 31, 2011 | 40.35 | 40.52 | 39.73 | 40.00 | 740,749 | -0.20(-0.50%) |
Jan 28, 2011 | 42.00 | 42.00 | 40.04 | 40.20 | 397,143 | -1.69(-4.02%) |
Jan 27, 2011 | 42.04 | 42.14 | 41.78 | 41.88 | 407,720 | -0.08(-0.19%) |
Jan 26, 2011 | 41.66 | 42.32 | 41.66 | 41.96 | 259,393 | +0.42(+1.01%) |
Jan 25, 2011 | 41.84 | 42.05 | 41.21 | 41.54 | 198,887 | -0.42(-1.00%) |
Jan 24, 2011 | 41.43 | 42.10 | 41.06 | 41.96 | 315,775 | +0.59(+1.43%) |
Jan 21, 2011 | 41.94 | 41.95 | 41.12 | 41.37 | 249,560 | -0.37(-0.89%) |
Jan 20, 2011 | 42.04 | 42.22 | 41.31 | 41.74 | 344,423 | -0.54(-1.28%) |
Jan 19, 2011 | 42.44 | 42.61 | 41.89 | 42.28 | 377,095 | -0.09(-0.22%) |
Jan 18, 2011 | 42.47 | 42.49 | 41.95 | 42.37 | 280,836 | -0.17(-0.40%) |
Jan 14, 2011 | 41.99 | 42.54 | 41.82 | 42.54 | 375,828 | +0.48(+1.15%) |
Jan 13, 2011 | 42.10 | 42.51 | 41.74 | 42.06 | 960,439 | -0.08(-0.19%) |
Jan 12, 2011 | 41.83 | 42.38 | 41.70 | 42.14 | 350,417 | +0.54(+1.30%) |
Jan 11, 2011 | 41.33 | 41.78 | 41.14 | 41.60 | 181,548 | +0.23(+0.55%) |
Jan 10, 2011 | 41.04 | 41.45 | 41.04 | 41.37 | 184,150 | +0.02(+0.05%) |
Jan 07, 2011 | 40.96 | 41.43 | 40.85 | 41.35 | 239,569 | +0.36(+0.87%) |
Jan 06, 2011 | 41.60 | 41.67 | 40.78 | 40.99 | 219,487 | -0.53(-1.27%) |
Jan 05, 2011 | 40.82 | 41.63 | 40.75 | 41.52 | 255,445 | +0.58(+1.41%) |
Jan 04, 2011 | 41.42 | 41.43 | 40.18 | 40.94 | 331,876 | -0.50(-1.20%) |
Jan 03, 2011 | 41.82 | 42.10 | 41.21 | 41.44 | 418,041 | -0.40(-0.95%) |
Dec 31, 2010 | 41.97 | 41.97 | 41.41 | 41.84 | 139,996 | +0.01(+0.03%) |
Dec 30, 2010 | 41.76 | 41.95 | 41.75 | 41.82 | 63,965 | -0.02(-0.05%) |
Dec 29, 2010 | 41.48 | 41.95 | 41.45 | 41.85 | 73,021 | +0.48(+1.17%) |
Dec 28, 2010 | 41.42 | 41.66 | 41.26 | 41.36 | 92,516 | -0.02(-0.05%) |
Dec 27, 2010 | 40.96 | 41.39 | 40.55 | 41.38 | 128,327 | +0.16(+0.40%) |
Dec 23, 2010 | 41.58 | 41.64 | 41.04 | 41.22 | 161,502 | -0.16(-0.40%) |
Dec 22, 2010 | 42.00 | 42.00 | 41.01 | 41.38 | 234,855 | -0.38(-0.92%) |
Dec 21, 2010 | 41.45 | 41.81 | 41.16 | 41.77 | 258,870 | +0.48(+1.15%) |
Dec 20, 2010 | 41.82 | 41.82 | 41.04 | 41.29 | 236,121 | -0.52(-1.24%) |
Dec 17, 2010 | 41.02 | 41.94 | 40.47 | 41.81 | 442,602 | +1.04(+2.55%) |
Dec 16, 2010 | 40.06 | 40.79 | 40.00 | 40.77 | 245,303 | +0.85(+2.12%) |
Dec 15, 2010 | 40.30 | 40.45 | 39.91 | 39.93 | 187,681 | -0.50(-1.23%) |
Dec 14, 2010 | 40.40 | 40.55 | 39.99 | 40.42 | 183,321 | +0.33(+0.82%) |
Dec 13, 2010 | 40.96 | 40.96 | 39.99 | 40.10 | 148,823 | -0.50(-1.23%) |
Dec 10, 2010 | 40.39 | 40.65 | 40.05 | 40.59 | 120,734 | +0.31(+0.76%) |
Dec 09, 2010 | 40.27 | 40.36 | 39.82 | 40.29 | 301,725 | +0.28(+0.71%) |
Dec 08, 2010 | 40.75 | 40.90 | 39.88 | 40.00 | 212,808 | -0.73(-1.80%) |
Dec 07, 2010 | 41.63 | 41.70 | 40.46 | 40.74 | 384,201 | -0.73(-1.77%) |
Dec 06, 2010 | 41.09 | 41.60 | 40.99 | 41.47 | 350,731 | +0.31(+0.74%) |
Dec 03, 2010 | 40.59 | 41.30 | 40.33 | 41.16 | 181,504 | +0.48(+1.19%) |
Dec 02, 2010 | 40.69 | 41.13 | 40.42 | 40.68 | 266,626 | +0.22(+0.54%) |