Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.29 | 41.32 | 40.29 | 41.31 | 650,544 | +2.65(+6.86%) |
Nov 29, 2011 | 38.32 | 39.06 | 38.28 | 38.66 | 300,112 | +0.27(+0.71%) |
Nov 28, 2011 | 38.11 | 38.77 | 37.78 | 38.39 | 462,273 | +1.33(+3.60%) |
Nov 25, 2011 | 36.67 | 37.62 | 36.67 | 37.05 | 194,141 | +0.11(+0.31%) |
Nov 23, 2011 | 37.48 | 37.50 | 36.78 | 36.94 | 305,944 | -0.89(-2.34%) |
Nov 22, 2011 | 37.62 | 38.23 | 37.34 | 37.82 | 249,311 | +0.18(+0.47%) |
Nov 21, 2011 | 37.69 | 37.93 | 37.16 | 37.65 | 270,089 | -0.81(-2.10%) |
Nov 18, 2011 | 38.71 | 38.73 | 38.10 | 38.46 | 167,075 | +0.01(+0.02%) |
Nov 17, 2011 | 39.36 | 39.54 | 38.22 | 38.45 | 353,250 | -0.91(-2.32%) |
Nov 16, 2011 | 39.32 | 40.40 | 39.21 | 39.36 | 201,704 | -0.51(-1.28%) |
Nov 15, 2011 | 38.93 | 40.12 | 38.54 | 39.87 | 187,033 | +0.74(+1.88%) |
Nov 14, 2011 | 39.81 | 40.09 | 38.60 | 39.13 | 264,372 | -0.81(-2.02%) |
Nov 11, 2011 | 39.62 | 40.26 | 39.25 | 39.94 | 206,331 | +0.94(+2.41%) |
Nov 10, 2011 | 39.27 | 39.54 | 38.54 | 39.00 | 259,692 | +0.38(+0.98%) |
Nov 09, 2011 | 39.84 | 40.43 | 38.26 | 38.62 | 398,249 | -2.44(-5.94%) |
Nov 08, 2011 | 40.85 | 41.38 | 40.15 | 41.06 | 271,360 | +0.66(+1.63%) |
Nov 07, 2011 | 41.55 | 42.04 | 39.81 | 40.40 | 432,642 | -1.46(-3.48%) |
Nov 04, 2011 | 41.26 | 41.97 | 40.54 | 41.86 | 170,335 | +0.09(+0.21%) |
Nov 03, 2011 | 41.18 | 41.95 | 40.17 | 41.77 | 388,247 | +1.18(+2.92%) |
Nov 02, 2011 | 40.33 | 41.02 | 39.70 | 40.59 | 258,941 | +0.91(+2.30%) |
Nov 01, 2011 | 39.26 | 40.53 | 38.89 | 39.68 | 398,271 | -1.03(-2.52%) |
Oct 31, 2011 | 40.94 | 41.93 | 40.39 | 40.70 | 399,984 | -1.05(-2.52%) |
Oct 28, 2011 | 41.97 | 42.33 | 41.29 | 41.76 | 323,038 | -0.37(-0.88%) |
Oct 27, 2011 | 41.06 | 42.75 | 41.06 | 42.12 | 405,948 | +2.45(+6.17%) |
Oct 26, 2011 | 39.82 | 40.04 | 38.24 | 39.68 | 566,302 | +0.63(+1.62%) |
Oct 25, 2011 | 40.15 | 40.54 | 38.91 | 39.04 | 295,063 | -1.54(-3.79%) |
Oct 24, 2011 | 39.21 | 40.68 | 38.81 | 40.58 | 186,361 | +1.57(+4.03%) |
Oct 21, 2011 | 38.75 | 39.06 | 38.10 | 39.01 | 379,689 | +1.04(+2.75%) |
Oct 20, 2011 | 38.37 | 39.03 | 37.02 | 37.96 | 322,262 | -0.35(-0.92%) |
Oct 19, 2011 | 39.54 | 39.63 | 38.12 | 38.31 | 453,655 | -1.33(-3.37%) |
Oct 18, 2011 | 38.53 | 40.27 | 37.94 | 39.65 | 311,324 | +1.36(+3.55%) |
Oct 17, 2011 | 39.37 | 39.60 | 38.03 | 38.29 | 294,287 | -1.35(-3.41%) |
Oct 14, 2011 | 38.83 | 39.82 | 38.39 | 39.64 | 393,642 | +1.42(+3.72%) |
Oct 13, 2011 | 38.77 | 39.55 | 37.74 | 38.22 | 443,984 | -1.02(-2.60%) |
Oct 12, 2011 | 38.14 | 39.80 | 37.87 | 39.24 | 442,057 | +1.47(+3.88%) |
Oct 11, 2011 | 37.01 | 37.99 | 36.94 | 37.77 | 202,521 | +0.41(+1.10%) |
Oct 10, 2011 | 36.55 | 37.38 | 36.46 | 37.36 | 361,229 | +1.68(+4.70%) |
Oct 07, 2011 | 36.21 | 36.70 | 35.37 | 35.68 | 368,231 | -0.40(-1.12%) |
Oct 06, 2011 | 35.57 | 36.11 | 34.86 | 36.09 | 1,362,936 | +0.62(+1.76%) |
Oct 05, 2011 | 35.37 | 35.98 | 35.00 | 35.46 | 743,642 | -0.01(-0.02%) |
Oct 04, 2011 | 32.14 | 35.54 | 32.14 | 35.47 | 659,856 | +2.81(+8.60%) |
Oct 03, 2011 | 34.61 | 35.02 | 32.61 | 32.66 | 581,359 | -2.22(-6.37%) |
Sep 30, 2011 | 35.41 | 35.85 | 34.82 | 34.88 | 508,150 | -1.29(-3.57%) |
Sep 29, 2011 | 35.96 | 36.34 | 35.08 | 36.17 | 597,391 | +1.04(+2.97%) |
Sep 28, 2011 | 37.08 | 37.36 | 35.03 | 35.13 | 362,116 | -1.82(-4.92%) |
Sep 27, 2011 | 36.85 | 38.15 | 36.64 | 36.95 | 323,413 | +1.02(+2.83%) |
Sep 26, 2011 | 34.66 | 35.98 | 33.67 | 35.93 | 538,729 | +1.61(+4.68%) |
Sep 23, 2011 | 34.44 | 35.33 | 34.12 | 34.32 | 587,102 | -0.36(-1.04%) |
Sep 22, 2011 | 35.40 | 35.54 | 34.15 | 34.68 | 689,967 | -2.14(-5.82%) |
Sep 21, 2011 | 37.75 | 38.04 | 36.76 | 36.82 | 760,767 | -1.06(-2.80%) |
Sep 20, 2011 | 38.88 | 39.01 | 37.86 | 37.88 | 793,417 | -0.85(-2.20%) |
Sep 19, 2011 | 38.29 | 39.19 | 37.92 | 38.74 | 518,512 | -0.43(-1.10%) |
Sep 16, 2011 | 39.28 | 39.61 | 38.63 | 39.17 | 1,772,566 | +0.04(+0.11%) |
Sep 15, 2011 | 38.86 | 39.39 | 38.50 | 39.12 | 487,557 | +0.72(+1.87%) |
Sep 14, 2011 | 37.68 | 39.05 | 36.77 | 38.40 | 657,821 | +1.10(+2.94%) |
Sep 13, 2011 | 35.80 | 37.49 | 35.69 | 37.31 | 830,470 | +1.83(+5.17%) |
Sep 12, 2011 | 34.93 | 35.87 | 34.36 | 35.47 | 703,233 | -0.09(-0.25%) |
Sep 09, 2011 | 36.13 | 37.18 | 35.19 | 35.56 | 1,373,092 | -0.99(-2.71%) |
Sep 08, 2011 | 36.91 | 37.64 | 36.45 | 36.55 | 1,075,791 | -0.86(-2.30%) |
Sep 07, 2011 | 36.45 | 37.71 | 36.24 | 37.41 | 812,675 | +1.76(+4.95%) |
Sep 06, 2011 | 34.90 | 36.01 | 34.56 | 35.65 | 1,063,149 | -0.74(-2.03%) |
Sep 02, 2011 | 36.90 | 37.65 | 36.19 | 36.38 | 708,980 | -1.44(-3.81%) |
Sep 01, 2011 | 38.56 | 39.16 | 37.65 | 37.82 | 388,668 | -0.71(-1.85%) |
Aug 31, 2011 | 39.00 | 39.72 | 38.16 | 38.53 | 326,326 | -0.12(-0.32%) |
Aug 30, 2011 | 38.24 | 39.03 | 37.81 | 38.66 | 403,825 | +0.10(+0.25%) |
Aug 29, 2011 | 37.20 | 38.65 | 36.76 | 38.56 | 510,893 | +1.93(+5.27%) |
Aug 26, 2011 | 34.37 | 36.70 | 33.97 | 36.63 | 642,051 | +1.87(+5.37%) |
Aug 25, 2011 | 35.85 | 36.18 | 34.38 | 34.76 | 398,792 | -0.73(-2.07%) |
Aug 24, 2011 | 35.00 | 35.66 | 34.20 | 35.50 | 651,660 | +0.44(+1.25%) |
Aug 23, 2011 | 33.46 | 35.06 | 33.15 | 35.06 | 766,678 | +1.63(+4.87%) |
Aug 22, 2011 | 35.37 | 35.37 | 33.29 | 33.43 | 883,812 | -0.96(-2.80%) |
Aug 19, 2011 | 31.95 | 35.99 | 31.61 | 34.40 | 1,919,878 | -1.73(-4.80%) |
Aug 18, 2011 | 36.98 | 38.22 | 35.76 | 36.13 | 577,686 | -2.28(-5.95%) |
Aug 17, 2011 | 39.24 | 39.56 | 38.04 | 38.41 | 530,907 | -0.54(-1.39%) |
Aug 16, 2011 | 39.14 | 39.67 | 38.63 | 38.96 | 954,390 | -0.68(-1.72%) |
Aug 15, 2011 | 39.07 | 39.66 | 38.81 | 39.64 | 503,255 | +1.09(+2.81%) |
Aug 12, 2011 | 37.99 | 39.25 | 37.54 | 38.55 | 726,541 | +0.93(+2.47%) |
Aug 11, 2011 | 35.13 | 38.20 | 34.95 | 37.63 | 919,701 | +2.72(+7.80%) |
Aug 10, 2011 | 35.33 | 36.30 | 34.83 | 34.90 | 659,715 | -1.64(-4.48%) |
Aug 09, 2011 | 35.21 | 36.58 | 33.34 | 36.54 | 1,284,259 | +2.85(+8.47%) |
Aug 08, 2011 | 36.27 | 37.09 | 33.61 | 33.69 | 879,445 | -4.05(-10.74%) |
Aug 05, 2011 | 39.60 | 39.60 | 36.78 | 37.74 | 890,259 | -1.13(-2.90%) |
Aug 04, 2011 | 41.27 | 41.27 | 38.84 | 38.87 | 1,114,232 | -3.05(-7.28%) |
Aug 03, 2011 | 42.58 | 42.58 | 40.91 | 41.92 | 695,013 | -0.50(-1.18%) |
Aug 02, 2011 | 43.75 | 44.43 | 42.33 | 42.42 | 657,831 | -1.77(-4.00%) |
Aug 01, 2011 | 45.26 | 45.32 | 43.57 | 44.19 | 590,201 | -0.46(-1.04%) |
Jul 29, 2011 | 44.19 | 45.04 | 43.62 | 44.65 | 545,725 | -0.22(-0.49%) |
Jul 28, 2011 | 46.16 | 46.81 | 44.76 | 44.87 | 637,160 | -1.16(-2.51%) |
Jul 27, 2011 | 48.00 | 48.11 | 45.90 | 46.03 | 443,220 | -2.32(-4.80%) |
Jul 26, 2011 | 49.31 | 49.81 | 48.20 | 48.34 | 320,327 | -1.08(-2.18%) |
Jul 25, 2011 | 48.40 | 49.68 | 48.29 | 49.42 | 523,975 | +0.46(+0.95%) |
Jul 22, 2011 | 49.30 | 49.32 | 48.22 | 48.96 | 273,909 | +0.16(+0.32%) |
Jul 21, 2011 | 48.66 | 49.43 | 47.92 | 48.80 | 368,881 | +0.45(+0.92%) |
Jul 20, 2011 | 48.36 | 49.22 | 47.32 | 48.35 | 342,235 | +0.04(+0.09%) |
Jul 19, 2011 | 47.29 | 48.42 | 47.09 | 48.31 | 494,818 | +1.35(+2.87%) |
Jul 18, 2011 | 47.85 | 47.91 | 46.56 | 46.96 | 538,391 | -1.01(-2.10%) |
Jul 15, 2011 | 48.47 | 48.55 | 47.45 | 47.97 | 654,955 | -0.24(-0.49%) |
Jul 14, 2011 | 49.15 | 49.74 | 48.10 | 48.20 | 319,186 | -0.66(-1.36%) |
Jul 13, 2011 | 48.90 | 49.88 | 48.57 | 48.87 | 395,711 | -0.01(-0.02%) |
Jul 12, 2011 | 49.73 | 49.93 | 48.77 | 48.88 | 401,641 | -0.83(-1.67%) |
Jul 11, 2011 | 50.68 | 50.87 | 49.48 | 49.71 | 304,401 | -1.61(-3.14%) |
Jul 08, 2011 | 50.94 | 51.55 | 50.67 | 51.32 | 570,508 | -0.32(-0.61%) |
Jul 07, 2011 | 50.69 | 51.69 | 50.26 | 51.63 | 946,095 | +1.30(+2.59%) |
Jul 06, 2011 | 49.07 | 50.33 | 48.83 | 50.33 | 517,690 | +1.25(+2.55%) |
Jul 05, 2011 | 49.01 | 49.37 | 48.79 | 49.08 | 398,523 | -0.03(-0.05%) |
Jul 01, 2011 | 48.17 | 49.29 | 48.08 | 49.11 | 405,856 | +1.11(+2.32%) |
Jun 30, 2011 | 47.43 | 48.47 | 47.20 | 47.99 | 360,172 | +0.73(+1.56%) |
Jun 29, 2011 | 47.09 | 47.55 | 46.39 | 47.26 | 435,347 | +0.53(+1.14%) |
Jun 28, 2011 | 45.43 | 46.91 | 45.18 | 46.73 | 733,662 | +1.57(+3.47%) |
Jun 27, 2011 | 45.22 | 45.82 | 44.75 | 45.16 | 749,880 | +0.24(+0.53%) |
Jun 24, 2011 | 45.49 | 45.72 | 44.40 | 44.92 | 9,528,775 | -0.44(-0.96%) |
Jun 23, 2011 | 44.38 | 45.50 | 43.37 | 45.36 | 674,724 | +0.31(+0.68%) |
Jun 22, 2011 | 45.19 | 45.91 | 44.92 | 45.05 | 585,687 | -0.33(-0.73%) |
Jun 21, 2011 | 44.63 | 45.58 | 44.30 | 45.39 | 633,171 | +1.23(+2.79%) |
Jun 20, 2011 | 44.25 | 44.63 | 43.80 | 44.15 | 669,579 | -0.05(-0.12%) |
Jun 17, 2011 | 44.48 | 45.18 | 44.02 | 44.21 | 639,743 | +0.12(+0.28%) |
Jun 16, 2011 | 44.21 | 44.84 | 43.54 | 44.08 | 414,632 | -0.19(-0.43%) |
Jun 15, 2011 | 44.31 | 45.06 | 43.96 | 44.28 | 743,136 | -0.72(-1.59%) |
Jun 14, 2011 | 43.55 | 45.17 | 43.54 | 44.99 | 946,348 | +2.13(+4.96%) |
Jun 13, 2011 | 43.10 | 43.44 | 42.67 | 42.87 | 547,784 | +0.01(+0.02%) |
Jun 10, 2011 | 43.74 | 44.11 | 42.84 | 42.86 | 502,446 | -1.27(-2.88%) |
Jun 09, 2011 | 44.46 | 44.78 | 44.13 | 44.13 | 440,223 | -0.18(-0.40%) |
Jun 08, 2011 | 44.16 | 44.59 | 44.02 | 44.30 | 506,483 | -0.14(-0.32%) |
Jun 07, 2011 | 44.40 | 44.91 | 44.02 | 44.44 | 419,392 | +0.22(+0.49%) |
Jun 06, 2011 | 44.70 | 44.77 | 44.00 | 44.22 | 542,780 | -0.31(-0.71%) |
Jun 03, 2011 | 43.83 | 45.02 | 43.50 | 44.54 | 525,695 | +1.39(+3.21%) |
May 24, 2011 | 43.97 | 44.10 | 43.13 | 43.15 | 465,476 | -0.73(-1.67%) |
May 23, 2011 | 43.66 | 44.36 | 43.00 | 43.88 | 620,873 | -0.35(-0.79%) |
May 20, 2011 | 44.50 | 46.22 | 44.15 | 44.23 | 1,743,877 | -3.27(-6.89%) |
May 19, 2011 | 46.10 | 47.72 | 46.10 | 47.51 | 1,057,255 | +1.87(+4.09%) |
May 18, 2011 | 44.57 | 45.71 | 44.19 | 45.64 | 457,435 | +1.27(+2.87%) |
May 17, 2011 | 44.13 | 44.64 | 43.77 | 44.37 | 367,314 | -0.17(-0.39%) |
May 16, 2011 | 44.86 | 45.62 | 44.50 | 44.54 | 293,975 | -0.76(-1.68%) |
May 13, 2011 | 45.89 | 46.13 | 44.82 | 45.30 | 443,237 | -0.33(-0.73%) |
May 12, 2011 | 44.88 | 46.03 | 44.34 | 45.63 | 257,938 | +0.45(+1.00%) |
May 11, 2011 | 46.46 | 46.49 | 45.08 | 45.18 | 350,233 | -1.41(-3.02%) |
May 10, 2011 | 46.81 | 47.12 | 46.27 | 46.58 | 182,425 | +0.16(+0.34%) |
May 09, 2011 | 45.63 | 46.96 | 45.24 | 46.43 | 284,640 | +0.86(+1.90%) |
May 06, 2011 | 46.53 | 46.92 | 45.29 | 45.56 | 277,536 | -0.31(-0.67%) |
May 05, 2011 | 45.54 | 46.67 | 45.02 | 45.87 | 324,697 | -0.24(-0.53%) |
May 04, 2011 | 47.52 | 47.67 | 45.42 | 46.11 | 458,166 | -1.36(-2.87%) |
May 03, 2011 | 48.42 | 49.28 | 47.01 | 47.47 | 448,976 | -0.93(-1.91%) |
May 02, 2011 | 48.63 | 50.65 | 48.38 | 48.40 | 360,889 | -1.34(-2.70%) |
Apr 29, 2011 | 48.87 | 50.30 | 48.87 | 49.74 | 383,469 | +1.07(+2.21%) |
Apr 28, 2011 | 48.62 | 48.93 | 48.35 | 48.67 | 285,055 | +0.05(+0.11%) |
Apr 27, 2011 | 48.23 | 48.72 | 47.65 | 48.62 | 488,488 | +0.31(+0.65%) |
Apr 26, 2011 | 47.89 | 48.82 | 47.82 | 48.30 | 417,319 | +0.65(+1.36%) |
Apr 25, 2011 | 47.95 | 48.15 | 47.21 | 47.66 | 264,371 | -0.52(-1.07%) |
Apr 21, 2011 | 48.75 | 49.08 | 47.91 | 48.17 | 292,655 | -0.04(-0.09%) |
Apr 20, 2011 | 48.19 | 48.31 | 47.46 | 48.22 | 263,508 | +0.98(+2.07%) |
Apr 19, 2011 | 47.05 | 47.67 | 46.50 | 47.24 | 355,899 | +0.39(+0.84%) |
Apr 18, 2011 | 47.96 | 47.96 | 46.40 | 46.84 | 384,340 | -1.70(-3.51%) |
Apr 15, 2011 | 48.11 | 49.12 | 47.81 | 48.55 | 385,668 | +0.18(+0.38%) |
Apr 14, 2011 | 48.13 | 48.40 | 47.66 | 48.36 | 253,087 | -0.01(-0.02%) |
Apr 13, 2011 | 48.99 | 49.00 | 47.37 | 48.37 | 561,024 | -0.14(-0.28%) |
Apr 12, 2011 | 49.33 | 49.63 | 48.48 | 48.51 | 571,260 | -1.20(-2.42%) |
Apr 11, 2011 | 49.87 | 50.25 | 49.60 | 49.71 | 258,475 | -0.10(-0.21%) |
Apr 08, 2011 | 50.86 | 51.25 | 49.25 | 49.81 | 326,596 | -0.42(-0.84%) |
Apr 07, 2011 | 51.44 | 51.88 | 50.12 | 50.24 | 474,290 | -1.06(-2.06%) |
Apr 06, 2011 | 51.32 | 51.56 | 50.78 | 51.29 | 340,751 | +0.48(+0.95%) |
Apr 05, 2011 | 50.47 | 51.22 | 50.31 | 50.81 | 325,879 | +0.31(+0.62%) |
Apr 04, 2011 | 50.65 | 50.65 | 50.06 | 50.50 | 313,022 | +0.21(+0.43%) |
Apr 01, 2011 | 50.69 | 51.08 | 49.77 | 50.29 | 396,139 | +0.05(+0.10%) |
Mar 31, 2011 | 50.09 | 50.31 | 49.75 | 50.23 | 262,791 | +0.08(+0.17%) |
Mar 30, 2011 | 50.15 | 50.55 | 49.59 | 50.15 | 190,852 | +0.28(+0.57%) |
Mar 29, 2011 | 49.04 | 50.21 | 48.46 | 49.87 | 388,702 | +0.83(+1.70%) |
Mar 28, 2011 | 50.51 | 50.51 | 48.73 | 49.03 | 392,467 | -0.06(-0.12%) |
Mar 25, 2011 | 48.24 | 49.61 | 48.02 | 49.09 | 516,635 | +1.16(+2.41%) |
Mar 24, 2011 | 47.57 | 48.18 | 47.09 | 47.94 | 264,957 | +0.64(+1.36%) |
Mar 23, 2011 | 46.93 | 47.50 | 46.15 | 47.29 | 270,466 | +0.20(+0.43%) |
Mar 22, 2011 | 47.83 | 48.01 | 46.85 | 47.09 | 179,772 | -0.52(-1.10%) |
Mar 21, 2011 | 47.54 | 47.93 | 45.76 | 47.62 | 353,404 | +1.55(+3.37%) |
Mar 18, 2011 | 46.20 | 46.63 | 45.78 | 46.06 | 558,797 | +0.31(+0.69%) |
Mar 17, 2011 | 45.95 | 46.26 | 45.31 | 45.75 | 489,442 | +0.53(+1.18%) |
Mar 16, 2011 | 45.84 | 46.39 | 45.00 | 45.22 | 514,871 | -0.70(-1.53%) |
Mar 15, 2011 | 44.92 | 47.56 | 43.80 | 45.92 | 418,279 | -0.54(-1.17%) |
Mar 14, 2011 | 45.78 | 46.67 | 45.43 | 46.46 | 370,618 | +0.19(+0.42%) |
Mar 11, 2011 | 45.67 | 46.63 | 45.16 | 46.27 | 360,617 | +0.48(+1.05%) |
Mar 10, 2011 | 47.40 | 47.74 | 45.61 | 45.79 | 592,127 | -2.24(-4.67%) |
Mar 09, 2011 | 48.76 | 49.12 | 47.84 | 48.03 | 277,010 | -0.72(-1.48%) |
Mar 08, 2011 | 48.10 | 49.47 | 47.61 | 48.75 | 374,736 | +0.81(+1.68%) |
Mar 07, 2011 | 48.46 | 48.46 | 47.44 | 47.95 | 483,111 | -0.26(-0.53%) |
Mar 04, 2011 | 48.33 | 48.81 | 47.73 | 48.20 | 394,799 | +0.01(+0.02%) |
Mar 03, 2011 | 47.23 | 48.46 | 47.22 | 48.19 | 599,310 | +1.27(+2.70%) |
Mar 02, 2011 | 46.56 | 47.76 | 46.53 | 46.93 | 542,639 | +0.41(+0.87%) |
Mar 01, 2011 | 47.78 | 48.02 | 46.34 | 46.52 | 543,017 | -1.03(-2.16%) |
Feb 28, 2011 | 48.28 | 48.88 | 47.19 | 47.55 | 558,052 | -0.41(-0.85%) |
Feb 25, 2011 | 47.93 | 48.48 | 47.47 | 47.95 | 588,194 | +0.10(+0.21%) |
Feb 24, 2011 | 47.13 | 48.80 | 46.95 | 47.85 | 924,887 | +0.59(+1.25%) |
Feb 23, 2011 | 47.98 | 49.58 | 46.04 | 47.26 | 2,520,653 | +5.21(+12.39%) |
Feb 22, 2011 | 43.12 | 43.66 | 41.92 | 42.05 | 359,426 | -1.56(-3.57%) |
Feb 18, 2011 | 43.57 | 43.68 | 43.18 | 43.60 | 592,683 | +0.30(+0.70%) |
Feb 17, 2011 | 42.81 | 43.49 | 42.71 | 43.30 | 384,638 | +0.37(+0.87%) |
Feb 16, 2011 | 42.87 | 43.03 | 42.58 | 42.93 | 314,044 | +0.27(+0.62%) |
Feb 15, 2011 | 42.55 | 42.92 | 42.46 | 42.66 | 328,078 | -0.02(-0.04%) |
Feb 14, 2011 | 42.64 | 42.97 | 42.34 | 42.68 | 473,649 | -0.04(-0.10%) |
Feb 11, 2011 | 42.05 | 42.79 | 42.05 | 42.72 | 336,220 | +0.54(+1.27%) |
Feb 10, 2011 | 41.68 | 42.47 | 41.55 | 42.18 | 432,086 | +0.28(+0.68%) |
Feb 09, 2011 | 42.08 | 42.25 | 41.53 | 41.90 | 198,568 | -0.44(-1.04%) |
Feb 08, 2011 | 42.43 | 42.65 | 42.18 | 42.34 | 269,612 | -0.09(-0.21%) |
Feb 07, 2011 | 41.87 | 42.69 | 41.87 | 42.43 | 430,227 | +0.58(+1.37%) |
Feb 04, 2011 | 41.82 | 42.14 | 41.52 | 41.86 | 331,743 | +0.06(+0.14%) |
Feb 03, 2011 | 41.69 | 41.97 | 41.21 | 41.80 | 231,486 | +0.10(+0.24%) |
Feb 02, 2011 | 41.27 | 42.14 | 41.27 | 41.70 | 402,027 | +0.25(+0.61%) |
Feb 01, 2011 | 40.53 | 41.58 | 40.14 | 41.45 | 507,897 | +1.22(+3.04%) |
Jan 31, 2011 | 40.29 | 40.85 | 39.81 | 40.22 | 299,627 | +0.10(+0.26%) |
Jan 28, 2011 | 40.60 | 40.96 | 39.76 | 40.12 | 488,319 | -0.58(-1.43%) |
Jan 27, 2011 | 40.82 | 41.04 | 40.33 | 40.70 | 304,823 | -0.04(-0.10%) |
Jan 26, 2011 | 39.97 | 40.82 | 39.68 | 40.74 | 366,196 | +1.02(+2.56%) |
Jan 25, 2011 | 39.52 | 39.73 | 38.99 | 39.73 | 327,603 | -0.10(-0.25%) |
Jan 24, 2011 | 39.05 | 40.04 | 39.00 | 39.83 | 271,531 | +0.85(+2.17%) |
Jan 21, 2011 | 39.60 | 39.76 | 38.94 | 38.98 | 547,955 | -0.34(-0.86%) |
Jan 20, 2011 | 39.47 | 39.94 | 38.89 | 39.32 | 335,281 | -0.46(-1.16%) |
Jan 19, 2011 | 40.70 | 40.70 | 39.55 | 39.78 | 436,954 | -0.99(-2.44%) |
Jan 18, 2011 | 40.56 | 40.80 | 40.13 | 40.78 | 792,311 | +0.01(+0.03%) |
Jan 14, 2011 | 40.79 | 41.08 | 40.44 | 40.76 | 390,509 | -0.12(-0.30%) |
Jan 13, 2011 | 40.89 | 41.27 | 40.57 | 40.89 | 208,927 | -0.12(-0.29%) |
Jan 12, 2011 | 41.40 | 41.40 | 40.80 | 41.00 | 299,962 | +0.10(+0.26%) |
Jan 11, 2011 | 40.86 | 41.12 | 40.57 | 40.90 | 347,633 | +0.14(+0.34%) |
Jan 10, 2011 | 39.60 | 40.83 | 39.26 | 40.76 | 488,252 | +0.84(+2.10%) |
Jan 07, 2011 | 40.35 | 40.69 | 39.15 | 39.92 | 258,181 | -0.24(-0.60%) |
Jan 06, 2011 | 40.77 | 40.89 | 39.88 | 40.16 | 259,292 | -0.66(-1.61%) |
Jan 05, 2011 | 40.52 | 41.02 | 40.17 | 40.82 | 286,372 | +0.17(+0.41%) |
Jan 04, 2011 | 41.75 | 41.75 | 40.20 | 40.65 | 408,017 | -0.81(-1.95%) |
Jan 03, 2011 | 40.56 | 41.67 | 40.56 | 41.47 | 741,600 | +1.43(+3.57%) |
Dec 31, 2010 | 40.38 | 40.65 | 40.04 | 40.04 | 284,183 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,017 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,962 | -0.14(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,661 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,471 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,644 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,518 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,994 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,961 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,492 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,061 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,462 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,729 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.93 | 38.03 | 373,140 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,627 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,196 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,259 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,726 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,442 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.23 | 283,157 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,601 | +0.92(+2.57%) |