Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.99 | 34.38 | 33.01 | 33.02 | 1,080,356 | -1.70(-4.88%) |
Sep 29, 2011 | 35.05 | 35.05 | 33.85 | 34.72 | 678,030 | +0.59(+1.73%) |
Sep 28, 2011 | 35.93 | 36.11 | 34.07 | 34.12 | 740,158 | -1.74(-4.85%) |
Sep 27, 2011 | 36.30 | 36.69 | 35.61 | 35.86 | 616,250 | +0.25(+0.70%) |
Sep 26, 2011 | 35.13 | 35.69 | 34.03 | 35.62 | 1,234,588 | +0.77(+2.20%) |
Sep 23, 2011 | 34.86 | 35.31 | 34.21 | 34.85 | 1,454,249 | -0.09(-0.25%) |
Sep 22, 2011 | 36.28 | 37.76 | 34.01 | 34.94 | 1,564,789 | -2.22(-5.97%) |
Sep 21, 2011 | 38.04 | 38.74 | 37.15 | 37.15 | 1,009,993 | -0.75(-1.97%) |
Sep 20, 2011 | 39.44 | 39.45 | 37.85 | 37.90 | 1,682,747 | -1.24(-3.17%) |
Sep 19, 2011 | 39.01 | 39.44 | 38.51 | 39.14 | 1,117,258 | -0.67(-1.69%) |
Sep 16, 2011 | 40.06 | 40.72 | 39.57 | 39.81 | 1,130,034 | +0.01(+0.03%) |
Sep 15, 2011 | 40.53 | 40.57 | 39.54 | 39.80 | 672,744 | -0.40(-0.99%) |
Sep 14, 2011 | 39.79 | 40.62 | 39.13 | 40.20 | 570,356 | +0.70(+1.77%) |
Sep 13, 2011 | 38.92 | 39.67 | 38.61 | 39.50 | 766,535 | +0.84(+2.16%) |
Sep 12, 2011 | 38.62 | 39.07 | 37.92 | 38.66 | 1,050,723 | -0.49(-1.24%) |
Sep 09, 2011 | 41.75 | 41.81 | 39.11 | 39.15 | 1,725,873 | -3.13(-7.41%) |
Sep 08, 2011 | 41.64 | 42.60 | 41.38 | 42.28 | 1,651,796 | +0.42(+1.00%) |
Sep 07, 2011 | 41.07 | 41.86 | 40.93 | 41.86 | 914,208 | +1.44(+3.55%) |
Sep 06, 2011 | 39.66 | 40.51 | 39.19 | 40.43 | 632,306 | -0.22(-0.53%) |
Sep 02, 2011 | 40.70 | 41.40 | 40.59 | 40.64 | 505,628 | -1.08(-2.60%) |
Sep 01, 2011 | 41.59 | 42.33 | 41.48 | 41.73 | 679,419 | +0.39(+0.95%) |
Aug 31, 2011 | 41.48 | 42.35 | 40.98 | 41.34 | 755,917 | +0.09(+0.23%) |
Aug 30, 2011 | 41.03 | 41.71 | 40.96 | 41.24 | 554,946 | +0.02(+0.05%) |
Aug 29, 2011 | 39.90 | 41.29 | 39.89 | 41.22 | 658,819 | +2.12(+5.43%) |
Aug 26, 2011 | 37.99 | 39.17 | 37.06 | 39.10 | 609,281 | +0.82(+2.15%) |
Aug 25, 2011 | 39.42 | 39.72 | 37.85 | 38.28 | 848,912 | -0.83(-2.12%) |
Aug 24, 2011 | 38.05 | 39.24 | 37.95 | 39.11 | 572,708 | +0.94(+2.47%) |
Aug 23, 2011 | 36.82 | 38.16 | 36.74 | 38.16 | 841,875 | +1.20(+3.24%) |
Aug 22, 2011 | 38.31 | 38.31 | 36.69 | 36.96 | 744,470 | -0.31(-0.83%) |
Aug 19, 2011 | 37.60 | 38.53 | 37.21 | 37.27 | 744,263 | -0.70(-1.85%) |
Aug 18, 2011 | 39.49 | 39.62 | 37.58 | 37.97 | 938,457 | -2.66(-6.55%) |
Aug 17, 2011 | 40.95 | 41.32 | 40.47 | 40.64 | 672,055 | +0.00(+0.00%) |
Aug 16, 2011 | 40.56 | 41.05 | 40.16 | 40.64 | 877,984 | -0.46(-1.13%) |
Aug 15, 2011 | 40.11 | 41.33 | 40.10 | 41.10 | 604,734 | +1.43(+3.60%) |
Aug 12, 2011 | 40.23 | 40.49 | 39.35 | 39.67 | 474,650 | -0.13(-0.32%) |
Aug 11, 2011 | 38.18 | 40.31 | 37.94 | 39.80 | 624,940 | +1.81(+4.77%) |
Aug 10, 2011 | 38.17 | 39.73 | 37.82 | 37.99 | 1,016,660 | -1.10(-2.83%) |
Aug 09, 2011 | 38.16 | 39.14 | 35.80 | 39.09 | 1,406,541 | +2.78(+7.66%) |
Aug 08, 2011 | 38.16 | 38.67 | 36.30 | 36.31 | 1,512,984 | -3.09(-7.85%) |
Aug 05, 2011 | 43.07 | 43.85 | 35.78 | 39.40 | 4,863,166 | -3.23(-7.59%) |
Aug 04, 2011 | 46.49 | 46.58 | 42.43 | 42.64 | 1,477,086 | -4.52(-9.59%) |
Aug 03, 2011 | 47.20 | 47.43 | 46.13 | 47.16 | 568,999 | -0.09(-0.20%) |
Aug 02, 2011 | 48.44 | 49.05 | 47.20 | 47.25 | 712,263 | -1.48(-3.04%) |
Aug 01, 2011 | 49.33 | 49.69 | 48.38 | 48.73 | 665,496 | -0.03(-0.07%) |
Jul 29, 2011 | 48.44 | 49.21 | 48.11 | 48.77 | 393,198 | -0.23(-0.47%) |
Jul 28, 2011 | 49.20 | 49.60 | 48.86 | 49.00 | 767,225 | -0.22(-0.45%) |
Jul 27, 2011 | 49.60 | 49.87 | 48.81 | 49.22 | 1,199,823 | -0.46(-0.94%) |
Jul 26, 2011 | 49.66 | 49.96 | 49.55 | 49.68 | 634,017 | -0.05(-0.11%) |
Jul 25, 2011 | 49.06 | 50.26 | 49.02 | 49.74 | 795,284 | +0.08(+0.16%) |
Jul 22, 2011 | 49.70 | 49.83 | 49.60 | 49.66 | 577,067 | +0.67(+1.38%) |
Jul 21, 2011 | 48.61 | 49.26 | 48.38 | 48.98 | 340,907 | +0.69(+1.44%) |
Jul 20, 2011 | 48.72 | 48.82 | 48.05 | 48.29 | 517,087 | -0.39(-0.80%) |
Jul 19, 2011 | 47.89 | 48.77 | 47.89 | 48.68 | 496,976 | +1.19(+2.50%) |
Jul 18, 2011 | 47.35 | 47.53 | 46.79 | 47.49 | 683,577 | -0.01(-0.03%) |
Jul 15, 2011 | 47.23 | 48.20 | 47.23 | 47.51 | 1,573,222 | +0.60(+1.28%) |
Jul 14, 2011 | 48.23 | 48.54 | 46.81 | 46.91 | 816,971 | -0.81(-1.69%) |
Jul 13, 2011 | 47.99 | 48.40 | 47.64 | 47.72 | 604,137 | -0.11(-0.23%) |
Jul 12, 2011 | 47.52 | 48.30 | 47.45 | 47.82 | 736,219 | +0.09(+0.20%) |
Jul 11, 2011 | 47.89 | 47.98 | 47.26 | 47.73 | 766,995 | -0.73(-1.52%) |
Jul 08, 2011 | 48.62 | 48.84 | 48.28 | 48.46 | 726,314 | -0.72(-1.47%) |
Jul 07, 2011 | 51.11 | 51.19 | 49.12 | 49.19 | 1,046,875 | -1.60(-3.16%) |
Jul 06, 2011 | 50.17 | 50.80 | 49.94 | 50.79 | 715,105 | +0.57(+1.14%) |
Jul 05, 2011 | 50.00 | 50.57 | 49.85 | 50.22 | 612,030 | +0.17(+0.34%) |
Jul 01, 2011 | 49.12 | 50.07 | 49.06 | 50.05 | 484,475 | +1.00(+2.03%) |
Jun 30, 2011 | 49.19 | 49.42 | 48.96 | 49.05 | 443,955 | +0.07(+0.15%) |
Jun 29, 2011 | 48.65 | 49.07 | 48.36 | 48.98 | 646,195 | +0.51(+1.06%) |
Jun 28, 2011 | 47.23 | 48.55 | 47.14 | 48.46 | 760,523 | +1.61(+3.43%) |
Jun 27, 2011 | 46.76 | 47.49 | 46.56 | 46.86 | 690,163 | -0.04(-0.09%) |
Jun 24, 2011 | 47.02 | 47.41 | 46.60 | 46.90 | 1,431,907 | -0.10(-0.21%) |
Jun 23, 2011 | 46.61 | 47.09 | 45.97 | 47.00 | 559,457 | -0.27(-0.58%) |
Jun 22, 2011 | 47.21 | 47.61 | 47.07 | 47.27 | 692,808 | -0.19(-0.41%) |
Jun 21, 2011 | 46.62 | 47.55 | 46.33 | 47.47 | 628,880 | +1.20(+2.59%) |
Jun 20, 2011 | 46.28 | 46.41 | 46.10 | 46.27 | 752,953 | -0.57(-1.22%) |
Jun 17, 2011 | 46.53 | 47.11 | 46.27 | 46.84 | 1,134,814 | +0.63(+1.36%) |
Jun 16, 2011 | 45.40 | 46.39 | 45.36 | 46.21 | 1,239,416 | +0.86(+1.91%) |
Jun 15, 2011 | 45.27 | 45.92 | 45.12 | 45.34 | 826,987 | -0.29(-0.63%) |
Jun 14, 2011 | 45.56 | 45.90 | 45.21 | 45.63 | 772,826 | +0.57(+1.26%) |
Jun 13, 2011 | 45.18 | 45.39 | 44.50 | 45.06 | 789,586 | +0.04(+0.09%) |
Jun 10, 2011 | 44.95 | 45.32 | 44.91 | 45.02 | 844,098 | -0.05(-0.10%) |
Jun 09, 2011 | 45.70 | 45.78 | 45.03 | 45.07 | 1,160,071 | -0.46(-1.02%) |
Jun 08, 2011 | 45.35 | 45.85 | 45.30 | 45.53 | 437,731 | +0.17(+0.38%) |
Jun 07, 2011 | 45.52 | 45.83 | 45.07 | 45.36 | 544,705 | +0.20(+0.45%) |
Jun 06, 2011 | 46.09 | 46.19 | 45.11 | 45.15 | 539,994 | -0.99(-2.14%) |
Jun 03, 2011 | 45.03 | 46.45 | 44.93 | 46.14 | 624,751 | -0.01(-0.03%) |
May 24, 2011 | 45.80 | 46.56 | 45.80 | 46.15 | 704,945 | +0.58(+1.28%) |
May 23, 2011 | 45.50 | 45.85 | 45.40 | 45.57 | 558,906 | -0.72(-1.56%) |
May 20, 2011 | 45.85 | 46.62 | 45.53 | 46.29 | 454,024 | +0.31(+0.67%) |
May 19, 2011 | 46.38 | 46.72 | 45.58 | 45.99 | 624,054 | -0.17(-0.38%) |
May 18, 2011 | 45.85 | 46.37 | 45.42 | 46.16 | 1,291,100 | +0.40(+0.88%) |
May 17, 2011 | 46.27 | 46.37 | 45.02 | 45.76 | 1,850,624 | -0.70(-1.51%) |
May 16, 2011 | 47.20 | 47.43 | 46.37 | 46.46 | 985,841 | -0.91(-1.92%) |
May 13, 2011 | 48.04 | 48.12 | 47.10 | 47.37 | 744,779 | -0.61(-1.27%) |
May 12, 2011 | 48.64 | 48.93 | 47.73 | 47.98 | 908,621 | -0.86(-1.77%) |
May 11, 2011 | 49.71 | 49.87 | 48.46 | 48.85 | 378,573 | -1.03(-2.06%) |
May 10, 2011 | 49.23 | 50.12 | 49.18 | 49.87 | 660,684 | +0.62(+1.25%) |
May 09, 2011 | 48.00 | 49.83 | 48.00 | 49.26 | 1,153,734 | +1.69(+3.55%) |
May 06, 2011 | 46.83 | 48.67 | 46.83 | 47.57 | 850,585 | +1.31(+2.84%) |
May 05, 2011 | 46.48 | 46.92 | 45.95 | 46.25 | 782,756 | -0.69(-1.47%) |
May 04, 2011 | 47.65 | 47.76 | 46.78 | 46.94 | 843,546 | -0.72(-1.52%) |
May 03, 2011 | 47.98 | 48.55 | 47.25 | 47.67 | 813,158 | -0.76(-1.58%) |
May 02, 2011 | 48.45 | 48.55 | 48.36 | 48.43 | 605,795 | -0.70(-1.43%) |
Apr 29, 2011 | 48.95 | 49.30 | 48.95 | 49.14 | 546,599 | +0.29(+0.59%) |
Apr 28, 2011 | 48.79 | 49.00 | 48.63 | 48.85 | 503,220 | -0.09(-0.19%) |
Apr 27, 2011 | 49.45 | 49.45 | 48.65 | 48.94 | 605,391 | -0.30(-0.60%) |
Apr 26, 2011 | 49.03 | 49.47 | 48.99 | 49.24 | 601,675 | +0.35(+0.71%) |
Apr 25, 2011 | 48.84 | 49.12 | 48.69 | 48.89 | 382,801 | +0.01(+0.01%) |
Apr 21, 2011 | 49.44 | 49.44 | 48.87 | 48.88 | 331,725 | -0.23(-0.46%) |
Apr 20, 2011 | 48.37 | 49.22 | 48.37 | 49.11 | 405,606 | +1.45(+3.05%) |
Apr 19, 2011 | 47.18 | 47.71 | 47.09 | 47.66 | 449,092 | +0.62(+1.33%) |
Apr 18, 2011 | 47.29 | 47.29 | 46.42 | 47.03 | 814,516 | -0.82(-1.72%) |
Apr 15, 2011 | 47.70 | 48.20 | 47.19 | 47.86 | 940,147 | +0.30(+0.63%) |
Apr 14, 2011 | 47.52 | 47.88 | 47.13 | 47.55 | 826,141 | -0.34(-0.71%) |
Apr 13, 2011 | 47.63 | 48.25 | 47.20 | 47.90 | 998,409 | +0.48(+1.02%) |
Apr 12, 2011 | 49.26 | 49.36 | 47.28 | 47.41 | 1,050,421 | -2.23(-4.50%) |
Apr 11, 2011 | 49.95 | 50.17 | 49.41 | 49.65 | 673,011 | -0.22(-0.44%) |
Apr 08, 2011 | 50.21 | 50.38 | 49.47 | 49.87 | 302,002 | -0.15(-0.31%) |
Apr 07, 2011 | 50.11 | 50.32 | 49.57 | 50.02 | 429,975 | -0.22(-0.44%) |
Apr 06, 2011 | 50.71 | 50.75 | 50.06 | 50.24 | 732,574 | -0.30(-0.60%) |
Apr 05, 2011 | 50.44 | 50.78 | 50.07 | 50.54 | 467,909 | +0.00(+0.00%) |
Apr 04, 2011 | 50.48 | 50.78 | 50.44 | 50.54 | 972,017 | +0.06(+0.12%) |
Apr 01, 2011 | 49.61 | 50.50 | 49.51 | 50.48 | 1,447,727 | +0.88(+1.77%) |
Mar 31, 2011 | 49.06 | 49.61 | 49.06 | 49.61 | 691,620 | +0.38(+0.78%) |
Mar 30, 2011 | 49.22 | 49.22 | 49.22 | 49.22 | 957,425 | +1.64(+3.45%) |
Mar 29, 2011 | 47.78 | 47.88 | 47.32 | 47.58 | 652,419 | -0.18(-0.39%) |
Mar 28, 2011 | 48.71 | 49.02 | 47.72 | 47.77 | 658,601 | -0.91(-1.88%) |
Mar 25, 2011 | 48.01 | 48.77 | 47.77 | 48.68 | 807,773 | +0.73(+1.53%) |
Mar 24, 2011 | 47.45 | 48.03 | 46.93 | 47.95 | 493,416 | +0.63(+1.34%) |
Mar 23, 2011 | 47.56 | 47.59 | 46.83 | 47.31 | 301,037 | -0.27(-0.56%) |
Mar 22, 2011 | 47.45 | 47.78 | 47.37 | 47.58 | 519,722 | +0.23(+0.49%) |
Mar 21, 2011 | 47.61 | 47.70 | 47.18 | 47.35 | 761,794 | +1.05(+2.26%) |
Mar 18, 2011 | 46.62 | 47.03 | 46.23 | 46.30 | 554,444 | +0.04(+0.09%) |
Mar 17, 2011 | 45.63 | 46.38 | 45.34 | 46.26 | 712,474 | +1.23(+2.73%) |
Mar 16, 2011 | 44.63 | 45.53 | 44.58 | 45.03 | 916,429 | +0.33(+0.75%) |
Mar 15, 2011 | 44.68 | 45.18 | 44.61 | 44.70 | 790,484 | -0.94(-2.06%) |
Mar 14, 2011 | 45.59 | 45.85 | 45.18 | 45.64 | 494,303 | -0.34(-0.74%) |
Mar 11, 2011 | 44.56 | 46.04 | 44.56 | 45.98 | 828,014 | +1.09(+2.44%) |
Mar 10, 2011 | 47.29 | 47.43 | 44.86 | 44.88 | 1,619,029 | -2.93(-6.13%) |
Mar 09, 2011 | 47.59 | 47.95 | 47.37 | 47.81 | 478,494 | +0.11(+0.22%) |
Mar 08, 2011 | 47.75 | 48.00 | 47.55 | 47.71 | 583,785 | +0.12(+0.25%) |
Mar 07, 2011 | 48.67 | 48.73 | 47.56 | 47.59 | 1,184,595 | -0.90(-1.86%) |
Mar 04, 2011 | 48.97 | 49.15 | 48.13 | 48.49 | 698,887 | -0.39(-0.81%) |
Mar 03, 2011 | 48.51 | 48.98 | 48.37 | 48.88 | 862,159 | +0.63(+1.31%) |
Mar 02, 2011 | 48.03 | 48.36 | 47.90 | 48.25 | 533,036 | +0.11(+0.22%) |
Mar 01, 2011 | 48.71 | 48.88 | 48.05 | 48.14 | 818,671 | -0.49(-1.01%) |
Feb 28, 2011 | 48.52 | 48.81 | 48.34 | 48.63 | 597,751 | +0.15(+0.30%) |
Feb 25, 2011 | 47.92 | 48.53 | 47.66 | 48.49 | 926,935 | +0.63(+1.31%) |
Feb 24, 2011 | 48.05 | 48.23 | 47.72 | 47.86 | 649,649 | -0.30(-0.62%) |
Feb 23, 2011 | 47.81 | 48.22 | 47.64 | 48.16 | 1,097,396 | +0.27(+0.56%) |
Feb 22, 2011 | 47.37 | 48.07 | 47.30 | 47.89 | 753,473 | +0.22(+0.46%) |
Feb 18, 2011 | 47.37 | 47.69 | 47.21 | 47.67 | 331,699 | +0.38(+0.80%) |
Feb 17, 2011 | 47.00 | 47.50 | 47.00 | 47.29 | 501,076 | +0.31(+0.65%) |
Feb 16, 2011 | 46.93 | 47.28 | 46.87 | 46.99 | 400,817 | +0.17(+0.36%) |
Feb 15, 2011 | 46.73 | 47.03 | 46.62 | 46.82 | 347,226 | -0.12(-0.26%) |
Feb 14, 2011 | 46.87 | 47.13 | 46.85 | 46.94 | 353,096 | +0.09(+0.20%) |
Feb 11, 2011 | 46.88 | 46.99 | 46.41 | 46.85 | 580,203 | -0.04(-0.09%) |
Feb 10, 2011 | 46.38 | 47.24 | 46.01 | 46.89 | 964,209 | +0.21(+0.44%) |
Feb 09, 2011 | 47.19 | 47.45 | 46.61 | 46.68 | 647,367 | -0.82(-1.73%) |
Feb 08, 2011 | 47.51 | 47.61 | 47.02 | 47.50 | 738,733 | -0.08(-0.17%) |
Feb 07, 2011 | 46.44 | 47.61 | 46.34 | 47.58 | 903,935 | +1.18(+2.54%) |
Feb 04, 2011 | 47.26 | 47.45 | 45.38 | 46.40 | 1,136,731 | -0.82(-1.74%) |
Feb 03, 2011 | 47.06 | 47.65 | 47.05 | 47.22 | 1,300,856 | +0.09(+0.18%) |
Feb 02, 2011 | 46.37 | 47.37 | 46.28 | 47.13 | 1,152,073 | +0.53(+1.15%) |
Feb 01, 2011 | 45.52 | 46.62 | 45.52 | 46.60 | 861,906 | +1.01(+2.21%) |
Jan 31, 2011 | 45.35 | 46.01 | 45.34 | 45.59 | 1,180,669 | +0.34(+0.75%) |
Jan 28, 2011 | 45.39 | 45.92 | 44.97 | 45.25 | 547,331 | -0.13(-0.29%) |
Jan 27, 2011 | 45.50 | 45.90 | 45.36 | 45.38 | 773,588 | -0.23(-0.51%) |
Jan 26, 2011 | 45.52 | 45.76 | 45.39 | 45.62 | 675,524 | +0.16(+0.35%) |
Jan 25, 2011 | 45.48 | 45.87 | 45.25 | 45.46 | 477,624 | -0.13(-0.28%) |
Jan 24, 2011 | 45.01 | 45.76 | 44.97 | 45.58 | 481,591 | +0.59(+1.30%) |
Jan 21, 2011 | 44.88 | 45.20 | 44.30 | 45.00 | 788,435 | +0.43(+0.96%) |
Jan 20, 2011 | 45.60 | 45.60 | 44.16 | 44.57 | 1,451,838 | -1.76(-3.80%) |
Jan 19, 2011 | 46.96 | 47.28 | 46.22 | 46.33 | 717,160 | -0.71(-1.50%) |
Jan 18, 2011 | 46.34 | 47.07 | 46.34 | 47.04 | 818,848 | +0.44(+0.94%) |
Jan 14, 2011 | 46.08 | 46.60 | 45.98 | 46.60 | 661,587 | +0.49(+1.06%) |
Jan 13, 2011 | 46.21 | 46.23 | 45.85 | 46.11 | 493,707 | -0.19(-0.40%) |
Jan 12, 2011 | 46.08 | 46.40 | 46.07 | 46.30 | 535,442 | +0.37(+0.81%) |
Jan 11, 2011 | 46.02 | 46.39 | 45.90 | 45.92 | 696,699 | -0.03(-0.06%) |
Jan 10, 2011 | 45.49 | 46.17 | 45.26 | 45.95 | 803,551 | +0.33(+0.72%) |
Jan 07, 2011 | 46.00 | 46.35 | 45.35 | 45.62 | 1,020,768 | -0.27(-0.58%) |
Jan 06, 2011 | 45.12 | 46.02 | 45.08 | 45.89 | 1,194,347 | +0.95(+2.12%) |
Jan 05, 2011 | 44.67 | 45.04 | 44.46 | 44.94 | 765,490 | +0.11(+0.24%) |
Jan 04, 2011 | 44.48 | 44.97 | 44.29 | 44.83 | 994,552 | +0.45(+1.01%) |
Jan 03, 2011 | 44.09 | 44.55 | 43.97 | 44.38 | 460,659 | +0.61(+1.39%) |
Dec 31, 2010 | 43.48 | 44.07 | 43.46 | 43.78 | 478,584 | +0.18(+0.41%) |
Dec 30, 2010 | 43.53 | 43.69 | 43.38 | 43.60 | 351,696 | +0.11(+0.25%) |
Dec 29, 2010 | 42.84 | 43.57 | 42.84 | 43.49 | 410,596 | +0.70(+1.63%) |
Dec 28, 2010 | 42.76 | 42.93 | 42.53 | 42.79 | 283,946 | +0.07(+0.17%) |
Dec 27, 2010 | 42.57 | 42.79 | 42.39 | 42.72 | 173,294 | +0.11(+0.26%) |
Dec 23, 2010 | 42.91 | 43.01 | 42.51 | 42.61 | 296,409 | -0.42(-0.97%) |
Dec 22, 2010 | 42.63 | 43.03 | 42.59 | 43.02 | 369,515 | +0.38(+0.90%) |
Dec 21, 2010 | 42.38 | 42.79 | 42.32 | 42.64 | 483,709 | +0.38(+0.89%) |
Dec 20, 2010 | 42.31 | 42.55 | 42.20 | 42.26 | 594,177 | +0.00(+0.00%) |
Dec 17, 2010 | 42.10 | 42.39 | 42.04 | 42.26 | 1,201,267 | +0.09(+0.22%) |
Dec 16, 2010 | 42.46 | 42.46 | 42.06 | 42.17 | 773,279 | -0.31(-0.72%) |
Dec 15, 2010 | 42.60 | 42.91 | 42.41 | 42.47 | 597,536 | -0.17(-0.39%) |
Dec 14, 2010 | 43.50 | 43.60 | 42.54 | 42.64 | 796,685 | -0.84(-1.94%) |
Dec 13, 2010 | 43.30 | 43.67 | 43.30 | 43.48 | 619,658 | +0.12(+0.28%) |
Dec 10, 2010 | 43.09 | 43.40 | 42.96 | 43.36 | 757,925 | +0.31(+0.72%) |
Dec 09, 2010 | 43.33 | 43.49 | 42.56 | 43.05 | 527,959 | -0.07(-0.17%) |
Dec 08, 2010 | 42.74 | 43.29 | 42.68 | 43.12 | 948,831 | +0.48(+1.12%) |
Dec 07, 2010 | 43.27 | 43.36 | 42.33 | 42.65 | 2,249,591 | -0.12(-0.28%) |
Dec 06, 2010 | 43.33 | 43.59 | 42.71 | 42.77 | 721,703 | -0.56(-1.29%) |
Dec 03, 2010 | 43.86 | 43.86 | 42.83 | 43.32 | 1,064,011 | -0.72(-1.64%) |
Dec 02, 2010 | 43.30 | 44.14 | 43.28 | 44.05 | 1,514,033 | +0.96(+2.22%) |
Dec 01, 2010 | 42.47 | 43.19 | 42.47 | 43.09 | 1,003,892 | +1.08(+2.57%) |
Nov 30, 2010 | 41.48 | 42.11 | 41.43 | 42.01 | 642,258 | +0.33(+0.79%) |
Nov 29, 2010 | 41.39 | 41.79 | 40.82 | 41.68 | 866,905 | +0.12(+0.29%) |
Nov 26, 2010 | 41.72 | 41.90 | 41.49 | 41.56 | 325,088 | -0.44(-1.06%) |
Nov 24, 2010 | 41.37 | 42.01 | 42.01 | 42.01 | 668,703 | +0.68(+1.64%) |
Nov 23, 2010 | 42.12 | 42.12 | 41.27 | 41.33 | 558,908 | -1.10(-2.60%) |
Nov 22, 2010 | 41.51 | 42.50 | 41.34 | 42.43 | 815,792 | +0.64(+1.52%) |
Nov 19, 2010 | 41.80 | 41.82 | 41.42 | 41.80 | 981,248 | -0.25(-0.58%) |
Nov 18, 2010 | 40.96 | 42.14 | 40.89 | 42.04 | 849,558 | +1.45(+3.58%) |
Nov 17, 2010 | 40.32 | 40.68 | 39.99 | 40.59 | 656,505 | +0.38(+0.94%) |
Nov 16, 2010 | 41.29 | 41.29 | 40.05 | 40.21 | 818,490 | -1.37(-3.29%) |
Nov 15, 2010 | 41.58 | 41.76 | 41.41 | 41.58 | 829,996 | +0.15(+0.35%) |
Nov 12, 2010 | 41.25 | 41.54 | 40.91 | 41.43 | 813,657 | -0.07(-0.16%) |
Nov 11, 2010 | 40.27 | 41.50 | 40.18 | 41.50 | 1,057,534 | +0.98(+2.41%) |
Nov 10, 2010 | 40.31 | 40.91 | 40.17 | 40.52 | 1,363,270 | +0.15(+0.36%) |
Nov 09, 2010 | 39.00 | 40.62 | 39.00 | 40.38 | 1,872,429 | +2.03(+5.30%) |
Nov 08, 2010 | 37.82 | 38.41 | 37.68 | 38.35 | 659,521 | +0.42(+1.10%) |
Nov 05, 2010 | 38.47 | 38.47 | 37.73 | 37.93 | 970,618 | -0.44(-1.16%) |
Nov 04, 2010 | 38.15 | 38.49 | 37.93 | 38.37 | 764,453 | +0.68(+1.80%) |
Nov 03, 2010 | 37.78 | 37.88 | 37.40 | 37.70 | 572,613 | -0.01(-0.02%) |
Nov 02, 2010 | 37.56 | 37.82 | 37.50 | 37.70 | 524,555 | +0.44(+1.19%) |
Nov 01, 2010 | 36.78 | 37.50 | 36.71 | 37.26 | 1,301,425 | +0.64(+1.76%) |
Oct 29, 2010 | 36.11 | 36.76 | 36.00 | 36.61 | 990,957 | +0.43(+1.19%) |
Oct 28, 2010 | 36.05 | 36.24 | 35.65 | 36.18 | 540,948 | +0.32(+0.89%) |
Oct 27, 2010 | 35.46 | 35.90 | 35.32 | 35.86 | 459,842 | -0.27(-0.73%) |
Oct 25, 2010 | 36.58 | 36.83 | 36.09 | 36.13 | 496,198 | -0.17(-0.46%) |
Oct 22, 2010 | 35.93 | 36.32 | 35.80 | 36.30 | 1,644,434 | +0.40(+1.11%) |
Oct 21, 2010 | 36.14 | 36.27 | 35.46 | 35.90 | 442,309 | -0.13(-0.37%) |
Oct 20, 2010 | 35.99 | 36.32 | 35.94 | 36.03 | 810,278 | +0.17(+0.48%) |
Oct 19, 2010 | 36.28 | 36.50 | 35.59 | 35.86 | 442,829 | -0.72(-1.96%) |
Oct 18, 2010 | 36.42 | 36.57 | 36.29 | 36.57 | 489,068 | +0.21(+0.58%) |
Oct 15, 2010 | 36.44 | 36.63 | 36.23 | 36.36 | 1,338,635 | +0.03(+0.07%) |
Oct 14, 2010 | 36.32 | 36.53 | 36.22 | 36.34 | 1,080,212 | -0.07(-0.18%) |
Oct 13, 2010 | 36.40 | 36.65 | 36.40 | 36.40 | 1,104,304 | +0.14(+0.38%) |
Oct 12, 2010 | 36.55 | 36.56 | 36.06 | 36.26 | 1,141,275 | -0.34(-0.92%) |
Oct 11, 2010 | 36.45 | 37.05 | 36.18 | 36.60 | 815,504 | +0.41(+1.14%) |
Oct 08, 2010 | 36.19 | 36.32 | 35.21 | 36.19 | 832,323 | +0.70(+1.96%) |
Oct 07, 2010 | 35.07 | 35.53 | 34.93 | 35.49 | 790,275 | +0.44(+1.27%) |
Oct 06, 2010 | 35.06 | 35.33 | 34.78 | 35.05 | 475,286 | -0.18(-0.51%) |
Oct 05, 2010 | 34.86 | 35.28 | 34.68 | 35.23 | 691,035 | +0.69(+2.00%) |
Oct 04, 2010 | 34.70 | 34.83 | 34.28 | 34.54 | 877,617 | -0.29(-0.82%) |