Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 58.72 | 59.72 | 57.43 | 58.20 | 897,541 | -1.74(-2.90%) |
Sep 29, 2011 | 62.31 | 62.60 | 57.75 | 59.94 | 647,002 | -1.15(-1.88%) |
Sep 28, 2011 | 63.95 | 64.49 | 61.02 | 61.09 | 784,111 | -2.00(-3.17%) |
Sep 27, 2011 | 65.49 | 65.61 | 63.01 | 63.09 | 641,479 | -1.17(-1.82%) |
Sep 26, 2011 | 66.97 | 67.78 | 63.13 | 64.26 | 928,708 | -1.93(-2.92%) |
Sep 23, 2011 | 66.02 | 66.58 | 65.28 | 66.19 | 598,441 | -0.24(-0.36%) |
Sep 22, 2011 | 67.77 | 70.00 | 65.87 | 66.43 | 2,219,819 | -3.85(-5.48%) |
Sep 21, 2011 | 65.21 | 79.90 | 63.80 | 70.28 | 4,927,666 | +5.93(+9.22%) |
Sep 20, 2011 | 64.28 | 65.03 | 62.76 | 64.35 | 1,146,010 | -0.57(-0.88%) |
Sep 19, 2011 | 60.00 | 65.63 | 59.68 | 64.92 | 1,895,354 | +4.72(+7.84%) |
Sep 16, 2011 | 62.49 | 62.96 | 59.97 | 60.20 | 1,360,998 | -1.83(-2.95%) |
Sep 15, 2011 | 64.26 | 64.26 | 61.00 | 62.03 | 1,681,504 | -1.48(-2.33%) |
Sep 14, 2011 | 66.44 | 66.44 | 63.25 | 63.51 | 1,268,901 | -2.13(-3.24%) |
Sep 13, 2011 | 65.88 | 66.99 | 64.27 | 65.64 | 1,421,801 | +0.09(+0.14%) |
Sep 12, 2011 | 63.40 | 66.66 | 63.03 | 65.55 | 1,273,549 | -0.07(-0.11%) |
Sep 09, 2011 | 68.67 | 69.50 | 64.07 | 65.62 | 2,171,944 | -6.57(-9.10%) |
Sep 08, 2011 | 70.65 | 74.84 | 70.35 | 72.19 | 2,065,167 | +0.92(+1.29%) |
Sep 07, 2011 | 68.25 | 71.50 | 67.02 | 71.27 | 2,038,199 | +2.72(+3.97%) |
Sep 06, 2011 | 63.01 | 68.96 | 62.55 | 68.55 | 2,054,137 | +3.77(+5.82%) |
Sep 02, 2011 | 58.39 | 68.60 | 58.38 | 64.78 | 4,892,668 | +5.32(+8.95%) |
Sep 01, 2011 | 59.44 | 60.14 | 58.25 | 59.46 | 750,898 | +0.43(+0.73%) |
Aug 31, 2011 | 59.50 | 63.45 | 58.47 | 59.03 | 1,766,838 | -0.43(-0.72%) |
Aug 30, 2011 | 57.95 | 59.56 | 57.56 | 59.46 | 1,150,130 | +0.84(+1.43%) |
Aug 29, 2011 | 56.37 | 58.81 | 56.15 | 58.62 | 973,739 | +2.81(+5.03%) |
Aug 26, 2011 | 53.59 | 56.16 | 52.23 | 55.81 | 1,413,464 | -0.48(-0.85%) |
Aug 25, 2011 | 57.00 | 57.91 | 55.63 | 56.29 | 734,602 | -0.51(-0.90%) |
Aug 24, 2011 | 57.49 | 57.49 | 55.33 | 56.80 | 756,074 | -0.70(-1.22%) |
Aug 23, 2011 | 53.78 | 57.52 | 53.07 | 57.50 | 1,158,001 | +4.09(+7.66%) |
Aug 22, 2011 | 55.16 | 55.77 | 52.92 | 53.41 | 1,125,954 | -0.96(-1.77%) |
Aug 19, 2011 | 52.29 | 55.08 | 51.90 | 54.37 | 1,597,806 | +1.17(+2.20%) |
Aug 18, 2011 | 54.06 | 54.43 | 52.04 | 53.20 | 1,353,659 | -2.72(-4.86%) |
Aug 17, 2011 | 56.26 | 57.41 | 54.51 | 55.92 | 2,967,368 | -1.50(-2.61%) |
Aug 16, 2011 | 57.58 | 57.99 | 56.00 | 57.42 | 1,205,116 | -0.75(-1.29%) |
Aug 15, 2011 | 54.74 | 58.47 | 54.74 | 58.17 | 1,079,395 | +3.99(+7.36%) |
Aug 12, 2011 | 51.00 | 56.74 | 50.21 | 54.18 | 1,556,234 | +4.06(+8.10%) |
Aug 11, 2011 | 48.14 | 50.99 | 47.11 | 50.12 | 1,163,871 | +3.02(+6.41%) |
Aug 10, 2011 | 47.99 | 48.95 | 45.37 | 47.10 | 1,170,916 | -1.14(-2.36%) |
Aug 09, 2011 | 46.89 | 48.35 | 44.06 | 48.24 | 1,302,919 | +3.28(+7.30%) |
Aug 08, 2011 | 45.35 | 47.06 | 42.83 | 44.96 | 1,878,072 | -1.85(-3.95%) |
Aug 05, 2011 | 48.28 | 48.96 | 44.41 | 46.81 | 994,022 | -0.91(-1.92%) |
Aug 04, 2011 | 50.77 | 50.79 | 47.35 | 47.73 | 1,978,954 | -4.23(-8.15%) |
Aug 03, 2011 | 52.39 | 52.77 | 47.84 | 51.96 | 976,551 | -0.34(-0.65%) |
Aug 02, 2011 | 52.34 | 53.39 | 51.23 | 52.30 | 1,021,452 | -0.36(-0.68%) |
Aug 01, 2011 | 54.00 | 54.18 | 52.00 | 52.66 | 896,081 | -0.40(-0.75%) |
Jul 29, 2011 | 52.19 | 53.81 | 51.51 | 53.06 | 938,548 | +0.43(+0.82%) |
Jul 28, 2011 | 54.20 | 56.63 | 52.49 | 52.63 | 1,147,488 | -0.02(-0.04%) |
Jul 27, 2011 | 53.83 | 54.04 | 52.32 | 52.65 | 1,110,733 | -0.87(-1.63%) |
Jul 26, 2011 | 55.76 | 56.00 | 53.44 | 53.52 | 832,288 | -2.13(-3.83%) |
Jul 25, 2011 | 56.94 | 56.94 | 55.58 | 55.65 | 623,194 | -1.82(-3.17%) |
Jul 22, 2011 | 57.58 | 57.84 | 56.94 | 57.47 | 393,331 | +0.05(+0.09%) |
Jul 21, 2011 | 58.86 | 59.58 | 56.03 | 57.42 | 951,930 | -0.99(-1.69%) |
Jul 20, 2011 | 59.22 | 59.23 | 57.41 | 58.41 | 435,152 | -0.75(-1.27%) |
Jul 19, 2011 | 56.06 | 59.25 | 56.06 | 59.16 | 1,135,017 | +3.36(+6.02%) |
Jul 18, 2011 | 55.52 | 55.92 | 54.86 | 55.80 | 555,886 | +0.21(+0.38%) |
Jul 15, 2011 | 56.25 | 56.67 | 55.49 | 55.59 | 561,518 | -0.55(-0.98%) |
Jul 14, 2011 | 57.07 | 57.86 | 55.82 | 56.14 | 537,175 | -0.45(-0.80%) |
Jul 13, 2011 | 57.23 | 57.95 | 56.59 | 56.59 | 584,927 | -0.56(-0.98%) |
Jul 12, 2011 | 57.55 | 57.98 | 56.50 | 57.15 | 592,069 | -0.41(-0.71%) |
Jul 11, 2011 | 59.05 | 59.16 | 57.15 | 57.56 | 525,538 | -2.08(-3.49%) |
Jul 08, 2011 | 59.94 | 60.79 | 59.02 | 59.64 | 512,370 | -1.07(-1.76%) |
Jul 07, 2011 | 60.00 | 61.28 | 59.59 | 60.71 | 550,967 | +1.13(+1.90%) |
Jul 06, 2011 | 59.51 | 60.84 | 59.22 | 59.58 | 880,551 | -0.17(-0.28%) |
Jul 05, 2011 | 57.71 | 59.86 | 57.01 | 59.75 | 729,830 | +2.00(+3.46%) |
Jul 01, 2011 | 56.46 | 57.84 | 55.73 | 57.75 | 633,464 | +1.04(+1.83%) |
Jun 30, 2011 | 55.41 | 56.74 | 55.38 | 56.71 | 796,715 | +1.08(+1.94%) |
Jun 29, 2011 | 55.10 | 56.46 | 54.72 | 55.63 | 627,915 | +0.53(+0.96%) |
Jun 28, 2011 | 53.05 | 55.46 | 52.75 | 55.10 | 601,078 | +2.04(+3.84%) |
Jun 27, 2011 | 52.70 | 53.68 | 52.50 | 53.06 | 435,281 | +0.17(+0.32%) |
Jun 24, 2011 | 53.28 | 53.57 | 51.72 | 52.89 | 1,238,274 | -0.36(-0.68%) |
Jun 23, 2011 | 52.63 | 53.49 | 51.38 | 53.25 | 671,930 | +0.43(+0.81%) |
Jun 22, 2011 | 53.00 | 53.88 | 52.70 | 52.82 | 520,565 | -0.18(-0.34%) |
Jun 21, 2011 | 53.60 | 54.22 | 52.74 | 53.00 | 1,311,024 | -0.21(-0.39%) |
Jun 20, 2011 | 53.02 | 54.32 | 52.50 | 53.21 | 1,683,090 | -0.81(-1.50%) |
Jun 17, 2011 | 59.07 | 59.92 | 53.69 | 54.02 | 1,901,373 | -2.70(-4.76%) |
Jun 16, 2011 | 57.77 | 58.24 | 55.57 | 56.72 | 1,056,937 | -1.10(-1.90%) |
Jun 15, 2011 | 57.50 | 61.05 | 57.50 | 57.82 | 1,950,649 | +2.79(+5.07%) |
Jun 14, 2011 | 54.36 | 56.31 | 53.13 | 55.03 | 935,478 | +1.10(+2.04%) |
Jun 13, 2011 | 54.70 | 55.22 | 53.08 | 53.93 | 612,149 | -0.65(-1.19%) |
Jun 10, 2011 | 55.67 | 56.28 | 53.51 | 54.58 | 1,445,980 | -1.19(-2.13%) |
Jun 09, 2011 | 57.02 | 57.02 | 55.18 | 55.77 | 1,242,863 | -0.99(-1.74%) |
Jun 08, 2011 | 57.98 | 58.30 | 56.55 | 56.76 | 447,140 | -1.55(-2.66%) |
Jun 07, 2011 | 57.34 | 59.04 | 56.92 | 58.31 | 492,416 | +1.96(+3.48%) |
Jun 06, 2011 | 57.83 | 58.36 | 56.20 | 56.35 | 442,961 | -1.69(-2.91%) |
Jun 03, 2011 | 57.97 | 58.77 | 57.35 | 58.04 | 437,043 | +1.01(+1.77%) |
May 24, 2011 | 55.66 | 57.67 | 55.43 | 57.03 | 921,656 | +1.63(+2.94%) |
May 23, 2011 | 56.34 | 56.34 | 54.88 | 55.40 | 816,886 | -1.51(-2.65%) |
May 20, 2011 | 54.79 | 57.41 | 54.79 | 56.91 | 863,445 | +2.07(+3.77%) |
May 19, 2011 | 55.85 | 56.46 | 54.66 | 54.84 | 980,575 | -0.80(-1.44%) |
May 18, 2011 | 53.85 | 55.74 | 53.23 | 55.64 | 650,833 | +2.12(+3.96%) |
May 17, 2011 | 53.00 | 54.29 | 52.56 | 53.52 | 757,925 | +0.32(+0.60%) |
May 16, 2011 | 52.27 | 54.09 | 52.16 | 53.20 | 940,578 | +0.17(+0.32%) |
May 13, 2011 | 52.40 | 53.45 | 51.88 | 53.03 | 780,219 | +0.35(+0.66%) |
May 12, 2011 | 51.77 | 52.71 | 50.75 | 52.68 | 407,467 | +0.56(+1.07%) |
May 11, 2011 | 52.30 | 52.98 | 51.53 | 52.12 | 727,393 | -0.26(-0.50%) |
May 10, 2011 | 52.34 | 52.80 | 50.90 | 52.38 | 712,966 | +0.34(+0.65%) |
May 09, 2011 | 51.18 | 52.84 | 50.40 | 52.04 | 756,422 | +1.79(+3.56%) |
May 06, 2011 | 47.76 | 51.29 | 47.68 | 50.25 | 1,132,229 | +3.20(+6.80%) |
May 05, 2011 | 47.61 | 49.83 | 46.60 | 47.05 | 1,119,848 | -0.95(-1.98%) |
May 04, 2011 | 51.07 | 51.84 | 47.52 | 48.00 | 2,000,005 | -3.11(-6.08%) |
May 03, 2011 | 53.46 | 56.00 | 49.33 | 51.11 | 2,203,678 | -2.60(-4.84%) |
May 02, 2011 | 53.67 | 54.19 | 50.02 | 53.71 | 2,578,201 | +2.67(+5.23%) |
Apr 29, 2011 | 62.25 | 62.59 | 50.75 | 51.04 | 8,268,922 | -13.57(-21.00%) |
Apr 28, 2011 | 65.84 | 67.52 | 58.07 | 64.61 | 10,867,439 | -2.44(-3.64%) |
Apr 27, 2011 | 56.00 | 71.74 | 54.95 | 67.05 | 9,611,445 | +14.91(+28.60%) |
Apr 26, 2011 | 50.00 | 52.22 | 50.00 | 52.14 | 1,397,323 | +2.28(+4.57%) |
Apr 25, 2011 | 49.56 | 50.23 | 48.67 | 49.86 | 525,794 | +0.11(+0.22%) |
Apr 21, 2011 | 49.90 | 50.15 | 49.22 | 49.75 | 636,269 | +0.06(+0.12%) |
Apr 20, 2011 | 48.96 | 49.76 | 47.94 | 49.69 | 757,880 | +1.89(+3.95%) |
Apr 19, 2011 | 48.80 | 49.34 | 47.55 | 47.80 | 1,046,001 | -0.85(-1.75%) |
Apr 18, 2011 | 45.96 | 49.44 | 45.24 | 48.65 | 1,788,428 | +2.81(+6.13%) |
Apr 15, 2011 | 45.13 | 45.84 | 44.68 | 45.84 | 600,516 | +1.00(+2.23%) |
Apr 14, 2011 | 44.22 | 45.40 | 44.13 | 44.84 | 630,569 | +0.10(+0.22%) |
Apr 13, 2011 | 43.49 | 45.38 | 43.49 | 44.74 | 1,159,502 | +1.89(+4.41%) |
Apr 12, 2011 | 43.50 | 43.90 | 42.60 | 42.85 | 574,181 | -1.06(-2.41%) |
Apr 11, 2011 | 43.01 | 43.92 | 42.55 | 43.91 | 877,257 | +1.21(+2.83%) |
Apr 08, 2011 | 43.96 | 44.25 | 41.83 | 42.70 | 1,109,464 | -0.90(-2.06%) |
Apr 07, 2011 | 44.63 | 44.64 | 42.58 | 43.60 | 1,575,299 | -1.37(-3.05%) |
Apr 06, 2011 | 46.42 | 46.82 | 44.44 | 44.97 | 685,681 | -1.18(-2.56%) |
Apr 05, 2011 | 45.16 | 46.46 | 45.16 | 46.15 | 834,598 | +0.72(+1.58%) |
Apr 04, 2011 | 45.20 | 45.97 | 45.09 | 45.43 | 587,850 | +0.17(+0.38%) |
Apr 01, 2011 | 44.78 | 45.31 | 44.54 | 45.26 | 609,778 | +0.32(+0.71%) |
Mar 31, 2011 | 44.50 | 45.00 | 44.11 | 44.94 | 425,897 | +0.26(+0.58%) |
Mar 30, 2011 | 44.68 | 45.11 | 43.58 | 44.68 | 829,443 | +1.21(+2.78%) |
Mar 29, 2011 | 41.85 | 43.55 | 41.68 | 43.47 | 676,565 | +1.73(+4.14%) |
Mar 28, 2011 | 41.51 | 42.09 | 40.55 | 41.74 | 476,446 | +0.40(+0.97%) |
Mar 25, 2011 | 41.17 | 41.69 | 41.12 | 41.34 | 485,219 | +0.24(+0.58%) |
Mar 24, 2011 | 39.89 | 41.38 | 39.65 | 41.10 | 424,921 | +1.61(+4.08%) |
Mar 23, 2011 | 39.73 | 40.09 | 39.05 | 39.49 | 284,587 | -0.46(-1.15%) |
Mar 22, 2011 | 39.83 | 40.15 | 39.36 | 39.95 | 382,695 | +0.03(+0.08%) |
Mar 21, 2011 | 39.81 | 40.25 | 38.96 | 39.92 | 400,119 | +1.11(+2.86%) |
Mar 18, 2011 | 39.21 | 39.38 | 38.71 | 38.81 | 715,532 | -0.02(-0.05%) |
Mar 17, 2011 | 38.73 | 39.27 | 38.56 | 38.83 | 235,483 | +0.32(+0.83%) |
Mar 16, 2011 | 38.50 | 38.97 | 38.32 | 38.51 | 348,652 | -0.01(-0.03%) |
Mar 15, 2011 | 38.09 | 38.70 | 37.87 | 38.52 | 320,316 | -0.44(-1.13%) |
Mar 14, 2011 | 38.40 | 39.25 | 38.01 | 38.96 | 492,248 | +0.28(+0.72%) |
Mar 11, 2011 | 37.80 | 39.36 | 37.70 | 38.68 | 553,992 | -0.62(-1.58%) |
Mar 10, 2011 | 39.15 | 39.81 | 38.71 | 39.30 | 450,308 | -0.54(-1.36%) |
Mar 09, 2011 | 38.84 | 40.29 | 38.40 | 39.84 | 990,845 | +1.05(+2.71%) |
Mar 08, 2011 | 38.02 | 38.84 | 37.62 | 38.79 | 640,709 | +0.74(+1.94%) |
Mar 07, 2011 | 38.05 | 38.20 | 37.28 | 38.05 | 540,094 | +0.05(+0.13%) |
Mar 04, 2011 | 37.35 | 38.01 | 37.09 | 38.00 | 292,617 | +0.51(+1.36%) |
Mar 03, 2011 | 36.42 | 37.60 | 36.21 | 37.49 | 286,497 | +1.17(+3.22%) |
Mar 02, 2011 | 36.25 | 36.54 | 35.97 | 36.32 | 230,249 | +0.13(+0.36%) |
Mar 01, 2011 | 36.43 | 36.56 | 36.01 | 36.19 | 344,688 | -0.08(-0.22%) |
Feb 28, 2011 | 37.18 | 37.46 | 35.97 | 36.27 | 551,558 | -0.73(-1.97%) |
Feb 25, 2011 | 36.26 | 37.00 | 36.01 | 37.00 | 340,054 | +1.05(+2.92%) |
Feb 24, 2011 | 36.55 | 36.64 | 35.55 | 35.95 | 487,227 | +1.17(+3.36%) |
Feb 23, 2011 | 36.46 | 36.79 | 34.77 | 34.78 | 891,319 | -1.83(-5.00%) |
Feb 22, 2011 | 37.06 | 37.30 | 36.08 | 36.61 | 599,977 | -0.87(-2.32%) |
Feb 18, 2011 | 37.97 | 37.97 | 36.76 | 37.48 | 520,653 | -0.19(-0.50%) |
Feb 17, 2011 | 37.63 | 38.09 | 37.46 | 37.67 | 734,301 | -0.03(-0.08%) |
Feb 16, 2011 | 37.26 | 37.89 | 36.70 | 37.70 | 472,866 | +0.59(+1.59%) |
Feb 15, 2011 | 37.43 | 37.93 | 37.10 | 37.11 | 454,916 | -0.60(-1.59%) |
Feb 14, 2011 | 36.10 | 38.10 | 35.93 | 37.71 | 2,605,260 | +2.40(+6.80%) |
Feb 11, 2011 | 36.84 | 36.91 | 35.20 | 35.31 | 1,036,075 | -1.18(-3.23%) |
Feb 10, 2011 | 34.45 | 36.49 | 34.05 | 36.49 | 672,932 | +2.04(+5.92%) |
Feb 09, 2011 | 34.87 | 35.27 | 34.45 | 34.45 | 498,524 | -0.50(-1.43%) |
Feb 08, 2011 | 34.43 | 35.31 | 34.38 | 34.95 | 342,974 | +0.55(+1.60%) |
Feb 07, 2011 | 34.50 | 34.89 | 34.17 | 34.40 | 192,577 | -0.07(-0.20%) |
Feb 04, 2011 | 34.74 | 34.88 | 34.26 | 34.47 | 267,845 | -0.24(-0.69%) |
Feb 03, 2011 | 34.59 | 34.83 | 33.90 | 34.71 | 308,817 | +0.14(+0.40%) |
Feb 02, 2011 | 33.57 | 34.85 | 33.57 | 34.57 | 375,205 | +0.87(+2.58%) |
Feb 01, 2011 | 33.69 | 34.00 | 33.40 | 33.70 | 497,339 | +0.02(+0.06%) |
Jan 31, 2011 | 33.40 | 34.20 | 33.40 | 33.68 | 258,023 | +0.23(+0.69%) |
Jan 28, 2011 | 34.91 | 34.91 | 33.36 | 33.45 | 360,584 | -1.42(-4.07%) |
Jan 27, 2011 | 34.46 | 35.42 | 34.45 | 34.87 | 520,748 | +0.40(+1.16%) |
Jan 26, 2011 | 33.75 | 34.94 | 33.75 | 34.47 | 407,575 | +0.80(+2.38%) |
Jan 25, 2011 | 33.35 | 33.71 | 33.00 | 33.67 | 282,790 | +0.30(+0.90%) |
Jan 24, 2011 | 33.26 | 33.77 | 33.15 | 33.37 | 401,318 | +0.09(+0.28%) |
Jan 21, 2011 | 33.96 | 34.12 | 33.22 | 33.28 | 274,331 | -0.54(-1.60%) |
Jan 20, 2011 | 33.38 | 33.90 | 32.94 | 33.82 | 503,015 | +0.52(+1.56%) |
Jan 19, 2011 | 35.50 | 35.87 | 33.10 | 33.30 | 1,073,265 | -2.13(-6.01%) |
Jan 18, 2011 | 34.49 | 35.63 | 34.12 | 35.43 | 613,889 | +0.93(+2.70%) |
Jan 14, 2011 | 32.98 | 34.50 | 32.81 | 34.50 | 604,431 | +1.68(+5.12%) |
Jan 13, 2011 | 32.55 | 33.42 | 32.34 | 32.82 | 366,376 | +0.21(+0.64%) |
Jan 12, 2011 | 33.25 | 33.33 | 32.32 | 32.61 | 679,921 | -0.54(-1.63%) |
Jan 11, 2011 | 33.26 | 33.76 | 33.00 | 33.15 | 353,523 | +0.00(+0.00%) |
Jan 10, 2011 | 34.02 | 34.09 | 33.14 | 33.15 | 409,969 | -0.95(-2.79%) |
Jan 07, 2011 | 34.18 | 34.46 | 33.88 | 34.10 | 349,774 | -0.21(-0.61%) |
Jan 06, 2011 | 33.36 | 34.35 | 33.22 | 34.31 | 476,029 | +1.02(+3.06%) |
Jan 05, 2011 | 33.20 | 33.81 | 33.06 | 33.29 | 341,980 | +0.03(+0.11%) |
Jan 04, 2011 | 33.74 | 33.82 | 33.12 | 33.26 | 305,574 | -0.56(-1.67%) |
Jan 03, 2011 | 32.69 | 34.14 | 32.69 | 33.82 | 411,801 | +0.99(+3.02%) |
Dec 31, 2010 | 33.26 | 33.42 | 32.83 | 32.83 | 329,581 | -0.55(-1.65%) |
Dec 30, 2010 | 33.40 | 33.56 | 33.26 | 33.38 | 380,521 | +0.06(+0.18%) |
Dec 29, 2010 | 33.49 | 33.59 | 33.32 | 33.32 | 396,296 | -0.18(-0.54%) |
Dec 28, 2010 | 33.66 | 33.66 | 33.25 | 33.50 | 294,357 | -0.19(-0.56%) |
Dec 27, 2010 | 33.33 | 33.91 | 33.23 | 33.69 | 280,405 | +0.19(+0.57%) |
Dec 23, 2010 | 33.26 | 33.53 | 33.06 | 33.50 | 358,784 | +0.03(+0.09%) |
Dec 22, 2010 | 33.74 | 33.74 | 33.11 | 33.47 | 405,543 | -0.18(-0.53%) |
Dec 21, 2010 | 32.77 | 33.94 | 32.51 | 33.65 | 399,807 | +0.59(+1.78%) |
Dec 20, 2010 | 33.20 | 33.85 | 32.15 | 33.06 | 751,517 | +0.00(+0.00%) |
Dec 17, 2010 | 31.87 | 33.12 | 31.75 | 33.06 | 1,370,096 | +1.03(+3.22%) |
Dec 16, 2010 | 31.83 | 32.23 | 31.36 | 32.03 | 509,461 | +0.31(+0.98%) |
Dec 15, 2010 | 30.54 | 31.96 | 30.54 | 31.72 | 754,133 | +1.11(+3.63%) |
Dec 14, 2010 | 30.76 | 30.88 | 30.37 | 30.61 | 443,358 | -0.05(-0.16%) |
Dec 13, 2010 | 30.54 | 31.00 | 30.21 | 30.66 | 434,883 | +0.46(+1.52%) |
Dec 10, 2010 | 30.16 | 30.32 | 30.03 | 30.20 | 380,607 | +0.10(+0.33%) |
Dec 09, 2010 | 30.20 | 30.24 | 29.95 | 30.10 | 585,263 | +0.01(+0.03%) |
Dec 08, 2010 | 30.37 | 30.50 | 30.03 | 30.09 | 387,951 | -0.23(-0.76%) |
Dec 07, 2010 | 30.50 | 30.81 | 30.22 | 30.32 | 607,942 | +0.18(+0.60%) |
Dec 06, 2010 | 29.95 | 30.37 | 29.64 | 30.14 | 490,730 | +0.16(+0.53%) |
Dec 03, 2010 | 29.43 | 30.15 | 29.12 | 29.98 | 748,201 | +0.50(+1.70%) |
Dec 02, 2010 | 29.58 | 30.10 | 29.01 | 29.48 | 846,930 | -0.01(-0.03%) |
Dec 01, 2010 | 29.12 | 29.95 | 28.95 | 29.49 | 748,197 | +0.67(+2.32%) |
Nov 30, 2010 | 28.49 | 28.93 | 28.16 | 28.82 | 582,530 | +0.14(+0.49%) |
Nov 29, 2010 | 28.74 | 29.07 | 28.44 | 28.68 | 582,682 | -0.15(-0.52%) |
Nov 26, 2010 | 29.27 | 29.28 | 28.80 | 28.83 | 186,838 | -0.54(-1.84%) |
Nov 24, 2010 | 30.06 | 29.37 | 29.37 | 29.37 | 1,207,738 | -0.62(-2.07%) |
Nov 23, 2010 | 29.25 | 30.90 | 28.71 | 29.99 | 2,519,528 | +0.46(+1.56%) |
Nov 22, 2010 | 28.39 | 29.62 | 27.11 | 29.53 | 5,262,708 | +4.86(+19.70%) |
Nov 19, 2010 | 24.90 | 25.00 | 24.63 | 24.67 | 377,109 | -0.30(-1.20%) |
Nov 18, 2010 | 24.78 | 25.00 | 24.50 | 24.97 | 368,440 | +0.46(+1.88%) |
Nov 17, 2010 | 24.82 | 24.91 | 24.40 | 24.51 | 229,900 | -0.17(-0.69%) |
Nov 16, 2010 | 24.41 | 24.84 | 24.31 | 24.68 | 642,426 | +0.19(+0.78%) |
Nov 15, 2010 | 25.38 | 25.53 | 24.29 | 24.49 | 663,462 | -0.80(-3.16%) |
Nov 12, 2010 | 25.64 | 25.85 | 25.04 | 25.29 | 579,146 | -0.51(-1.98%) |
Nov 11, 2010 | 25.42 | 26.16 | 25.42 | 25.80 | 238,214 | +0.11(+0.43%) |
Nov 10, 2010 | 25.81 | 25.93 | 25.31 | 25.69 | 772,760 | -0.15(-0.58%) |
Nov 09, 2010 | 26.05 | 26.08 | 25.59 | 25.84 | 498,942 | -0.26(-1.00%) |
Nov 08, 2010 | 26.27 | 26.53 | 25.96 | 26.10 | 307,414 | -0.43(-1.62%) |
Nov 05, 2010 | 26.87 | 27.06 | 26.31 | 26.53 | 323,770 | -0.32(-1.19%) |
Nov 04, 2010 | 26.81 | 27.10 | 26.65 | 26.85 | 382,157 | +0.33(+1.24%) |
Nov 03, 2010 | 26.58 | 26.89 | 26.09 | 26.52 | 294,463 | -0.09(-0.34%) |
Nov 02, 2010 | 26.10 | 26.94 | 25.68 | 26.61 | 501,034 | +0.61(+2.35%) |
Nov 01, 2010 | 26.37 | 26.60 | 25.91 | 26.00 | 577,755 | -0.11(-0.42%) |
Oct 29, 2010 | 26.91 | 27.00 | 26.07 | 26.11 | 935,217 | -0.85(-3.15%) |
Oct 28, 2010 | 27.03 | 27.56 | 26.94 | 26.96 | 476,650 | -0.06(-0.22%) |
Oct 27, 2010 | 26.80 | 27.56 | 26.55 | 27.02 | 422,057 | -0.66(-2.38%) |
Oct 25, 2010 | 27.44 | 28.06 | 27.26 | 27.68 | 340,507 | +0.31(+1.13%) |
Oct 22, 2010 | 27.29 | 27.46 | 26.85 | 27.37 | 133,827 | +0.22(+0.81%) |
Oct 21, 2010 | 27.17 | 27.59 | 26.82 | 27.15 | 306,152 | +0.14(+0.52%) |
Oct 20, 2010 | 27.35 | 27.69 | 26.93 | 27.01 | 418,446 | -0.39(-1.42%) |
Oct 19, 2010 | 27.93 | 28.25 | 27.29 | 27.40 | 321,193 | -0.85(-3.01%) |
Oct 18, 2010 | 28.00 | 28.37 | 27.78 | 28.25 | 242,226 | +0.21(+0.75%) |
Oct 15, 2010 | 28.28 | 28.60 | 27.94 | 28.04 | 426,840 | -0.21(-0.74%) |
Oct 14, 2010 | 28.04 | 28.29 | 27.93 | 28.25 | 335,102 | +0.11(+0.39%) |
Oct 13, 2010 | 28.00 | 28.24 | 27.83 | 28.14 | 357,912 | +0.18(+0.64%) |
Oct 12, 2010 | 27.94 | 28.11 | 27.90 | 27.96 | 563,627 | +0.02(+0.07%) |
Oct 11, 2010 | 28.25 | 28.25 | 27.94 | 27.94 | 397,303 | -0.24(-0.85%) |
Oct 08, 2010 | 28.02 | 28.29 | 27.98 | 28.18 | 1,581,682 | +0.20(+0.71%) |
Oct 07, 2010 | 28.07 | 28.33 | 27.61 | 27.98 | 2,219,662 | -1.20(-4.11%) |
Oct 06, 2010 | 28.46 | 29.64 | 28.45 | 29.18 | 698,893 | +0.73(+2.57%) |
Oct 05, 2010 | 28.44 | 28.63 | 28.06 | 28.45 | 454,123 | +0.18(+0.64%) |
Oct 04, 2010 | 26.55 | 28.37 | 26.53 | 28.27 | 793,865 | +1.57(+5.88%) |