Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.50 | 35.94 | 34.91 | 34.97 | 506,877 | -1.29(-3.57%) |
Sep 29, 2011 | 36.05 | 36.43 | 35.17 | 36.26 | 595,895 | +1.05(+2.97%) |
Sep 28, 2011 | 37.17 | 37.45 | 35.12 | 35.22 | 361,210 | -1.82(-4.92%) |
Sep 27, 2011 | 36.94 | 38.24 | 36.73 | 37.04 | 322,603 | +1.02(+2.83%) |
Sep 26, 2011 | 34.75 | 36.07 | 33.76 | 36.02 | 537,380 | +1.61(+4.68%) |
Sep 23, 2011 | 34.52 | 35.42 | 34.20 | 34.41 | 585,633 | -0.36(-1.04%) |
Sep 22, 2011 | 35.49 | 35.63 | 34.24 | 34.77 | 688,239 | -2.15(-5.82%) |
Sep 21, 2011 | 37.85 | 38.14 | 36.85 | 36.92 | 758,862 | -1.06(-2.80%) |
Sep 20, 2011 | 38.97 | 39.11 | 37.95 | 37.98 | 791,431 | -0.85(-2.20%) |
Sep 19, 2011 | 38.38 | 39.29 | 38.02 | 38.83 | 517,214 | -0.43(-1.10%) |
Sep 16, 2011 | 39.38 | 39.71 | 38.73 | 39.26 | 1,768,129 | +0.04(+0.11%) |
Sep 15, 2011 | 38.96 | 39.48 | 38.60 | 39.22 | 486,336 | +0.72(+1.87%) |
Sep 14, 2011 | 37.78 | 39.15 | 36.86 | 38.50 | 656,174 | +1.10(+2.94%) |
Sep 13, 2011 | 35.89 | 37.58 | 35.78 | 37.40 | 828,391 | +1.84(+5.17%) |
Sep 12, 2011 | 35.01 | 35.96 | 34.44 | 35.56 | 701,473 | -0.09(-0.25%) |
Sep 09, 2011 | 36.22 | 37.28 | 35.28 | 35.65 | 1,369,655 | -0.99(-2.71%) |
Sep 08, 2011 | 37.00 | 37.73 | 36.54 | 36.64 | 1,073,098 | -0.86(-2.30%) |
Sep 07, 2011 | 36.54 | 37.80 | 36.33 | 37.50 | 810,641 | +1.77(+4.95%) |
Sep 06, 2011 | 34.99 | 36.10 | 34.64 | 35.74 | 1,060,487 | -0.74(-2.03%) |
Sep 02, 2011 | 36.99 | 37.74 | 36.28 | 36.48 | 707,206 | -1.44(-3.81%) |
Sep 01, 2011 | 38.66 | 39.26 | 37.74 | 37.92 | 387,695 | -0.71(-1.85%) |
Aug 31, 2011 | 39.10 | 39.82 | 38.25 | 38.63 | 325,509 | -0.12(-0.32%) |
Aug 30, 2011 | 38.33 | 39.12 | 37.91 | 38.75 | 402,814 | +0.10(+0.25%) |
Aug 29, 2011 | 37.29 | 38.75 | 36.85 | 38.66 | 509,614 | +1.94(+5.27%) |
Aug 26, 2011 | 34.45 | 36.79 | 34.06 | 36.72 | 640,444 | +1.87(+5.37%) |
Aug 25, 2011 | 35.94 | 36.27 | 34.47 | 34.85 | 397,794 | -0.74(-2.07%) |
Aug 24, 2011 | 35.09 | 35.75 | 34.28 | 35.59 | 650,029 | +0.44(+1.25%) |
Aug 23, 2011 | 33.54 | 35.15 | 33.24 | 35.15 | 764,759 | +1.63(+4.87%) |
Aug 22, 2011 | 35.46 | 35.46 | 33.38 | 33.52 | 881,599 | -0.96(-2.80%) |
Aug 19, 2011 | 32.03 | 36.08 | 31.68 | 34.48 | 1,915,072 | -1.74(-4.80%) |
Aug 18, 2011 | 37.07 | 38.32 | 35.85 | 36.22 | 576,240 | -2.29(-5.95%) |
Aug 17, 2011 | 39.34 | 39.66 | 38.13 | 38.51 | 529,578 | -0.54(-1.39%) |
Aug 16, 2011 | 39.24 | 39.77 | 38.73 | 39.05 | 952,001 | -0.68(-1.72%) |
Aug 15, 2011 | 39.17 | 39.76 | 38.90 | 39.74 | 501,995 | +1.09(+2.81%) |
Aug 12, 2011 | 38.09 | 39.35 | 37.63 | 38.65 | 724,723 | +0.93(+2.47%) |
Aug 11, 2011 | 35.22 | 38.30 | 35.04 | 37.72 | 917,399 | +2.73(+7.80%) |
Aug 10, 2011 | 35.42 | 36.39 | 34.91 | 34.99 | 658,064 | -1.64(-4.48%) |
Aug 09, 2011 | 35.30 | 36.67 | 33.42 | 36.63 | 1,281,044 | +2.86(+8.47%) |
Aug 08, 2011 | 36.36 | 37.19 | 33.69 | 33.77 | 877,243 | -4.06(-10.73%) |
Aug 05, 2011 | 39.70 | 39.70 | 36.87 | 37.83 | 888,031 | -1.13(-2.90%) |
Aug 04, 2011 | 41.37 | 41.37 | 38.94 | 38.97 | 1,111,443 | -3.06(-7.28%) |
Aug 03, 2011 | 42.69 | 42.69 | 41.01 | 42.03 | 693,273 | -0.50(-1.18%) |
Aug 02, 2011 | 43.86 | 44.54 | 42.44 | 42.53 | 656,184 | -1.77(-4.00%) |
Aug 01, 2011 | 45.37 | 45.43 | 43.68 | 44.30 | 588,724 | -0.46(-1.04%) |
Jul 29, 2011 | 44.30 | 45.15 | 43.73 | 44.76 | 544,359 | -0.22(-0.49%) |
Jul 28, 2011 | 46.27 | 46.93 | 44.87 | 44.98 | 635,565 | -1.16(-2.51%) |
Jul 27, 2011 | 48.12 | 48.23 | 46.02 | 46.14 | 442,110 | -2.32(-4.80%) |
Jul 26, 2011 | 49.43 | 49.94 | 48.32 | 48.47 | 319,525 | -1.08(-2.18%) |
Jul 25, 2011 | 48.52 | 49.81 | 48.41 | 49.54 | 522,663 | +0.46(+0.95%) |
Jul 22, 2011 | 49.42 | 49.44 | 48.34 | 49.08 | 273,223 | +0.16(+0.32%) |
Jul 21, 2011 | 48.78 | 49.55 | 48.04 | 48.92 | 367,957 | +0.45(+0.92%) |
Jul 20, 2011 | 48.48 | 49.34 | 47.44 | 48.47 | 341,379 | +0.04(+0.09%) |
Jul 19, 2011 | 47.40 | 48.54 | 47.21 | 48.43 | 493,579 | +1.35(+2.87%) |
Jul 18, 2011 | 47.97 | 48.03 | 46.68 | 47.08 | 537,043 | -1.01(-2.10%) |
Jul 15, 2011 | 48.59 | 48.68 | 47.57 | 48.09 | 653,316 | -0.24(-0.49%) |
Jul 14, 2011 | 49.27 | 49.87 | 48.22 | 48.33 | 318,387 | -0.67(-1.36%) |
Jul 13, 2011 | 49.03 | 50.01 | 48.69 | 48.99 | 394,720 | -0.01(-0.02%) |
Jul 12, 2011 | 49.85 | 50.05 | 48.90 | 49.00 | 400,636 | -0.83(-1.67%) |
Jul 11, 2011 | 50.81 | 51.00 | 49.61 | 49.83 | 303,639 | -1.61(-3.14%) |
Jul 08, 2011 | 51.07 | 51.68 | 50.80 | 51.45 | 569,080 | -0.32(-0.61%) |
Jul 07, 2011 | 50.82 | 51.82 | 50.39 | 51.76 | 943,727 | +1.31(+2.59%) |
Jul 06, 2011 | 49.19 | 50.46 | 48.96 | 50.46 | 516,395 | +1.25(+2.55%) |
Jul 05, 2011 | 49.13 | 49.49 | 48.91 | 49.20 | 397,526 | -0.03(-0.05%) |
Jul 01, 2011 | 48.29 | 49.41 | 48.20 | 49.23 | 404,840 | +1.11(+2.32%) |
Jun 30, 2011 | 47.55 | 48.59 | 47.32 | 48.12 | 359,271 | +0.74(+1.56%) |
Jun 29, 2011 | 47.21 | 47.67 | 46.51 | 47.38 | 434,257 | +0.54(+1.14%) |
Jun 28, 2011 | 45.54 | 47.03 | 45.29 | 46.84 | 731,826 | +1.57(+3.47%) |
Jun 27, 2011 | 45.33 | 45.94 | 44.86 | 45.27 | 748,003 | +0.24(+0.53%) |
Jun 24, 2011 | 45.61 | 45.83 | 44.51 | 45.04 | 9,504,922 | -0.44(-0.96%) |
Jun 23, 2011 | 44.49 | 45.62 | 43.47 | 45.47 | 673,035 | +0.31(+0.68%) |
Jun 22, 2011 | 45.31 | 46.03 | 45.04 | 45.17 | 584,221 | -0.33(-0.73%) |
Jun 21, 2011 | 44.74 | 45.69 | 44.41 | 45.50 | 631,586 | +1.24(+2.79%) |
Jun 20, 2011 | 44.36 | 44.74 | 43.91 | 44.26 | 667,903 | -0.05(-0.12%) |
Jun 17, 2011 | 44.59 | 45.30 | 44.13 | 44.32 | 638,142 | +0.12(+0.28%) |
Jun 16, 2011 | 44.33 | 44.95 | 43.65 | 44.19 | 413,594 | -0.19(-0.43%) |
Jun 15, 2011 | 44.42 | 45.18 | 44.07 | 44.39 | 741,276 | -0.72(-1.59%) |
Jun 14, 2011 | 43.66 | 45.28 | 43.65 | 45.11 | 943,979 | +2.13(+4.96%) |
Jun 13, 2011 | 43.21 | 43.55 | 42.77 | 42.97 | 546,412 | +0.01(+0.02%) |
Jun 10, 2011 | 43.85 | 44.22 | 42.95 | 42.97 | 501,188 | -1.27(-2.88%) |
Jun 09, 2011 | 44.57 | 44.90 | 44.24 | 44.24 | 439,121 | -0.18(-0.40%) |
Jun 08, 2011 | 44.27 | 44.70 | 44.13 | 44.41 | 505,215 | -0.14(-0.31%) |
Jun 07, 2011 | 44.51 | 45.02 | 44.13 | 44.55 | 418,342 | +0.22(+0.49%) |
Jun 06, 2011 | 44.82 | 44.88 | 44.11 | 44.33 | 541,422 | -0.32(-0.71%) |
Jun 03, 2011 | 43.94 | 45.13 | 43.61 | 44.65 | 524,379 | +1.39(+3.21%) |
May 24, 2011 | 44.08 | 44.21 | 43.24 | 43.26 | 464,311 | -0.74(-1.67%) |
May 23, 2011 | 43.77 | 44.47 | 43.11 | 43.99 | 619,319 | -0.35(-0.79%) |
May 20, 2011 | 44.61 | 46.34 | 44.26 | 44.35 | 1,739,511 | -3.28(-6.89%) |
May 19, 2011 | 46.22 | 47.84 | 46.22 | 47.63 | 1,054,608 | +1.87(+4.09%) |
May 18, 2011 | 44.69 | 45.82 | 44.30 | 45.75 | 456,290 | +1.28(+2.87%) |
May 17, 2011 | 44.24 | 44.75 | 43.88 | 44.48 | 366,394 | -0.17(-0.39%) |
May 16, 2011 | 44.98 | 45.74 | 44.62 | 44.65 | 293,239 | -0.76(-1.68%) |
May 13, 2011 | 46.01 | 46.24 | 44.93 | 45.41 | 442,127 | -0.33(-0.73%) |
May 12, 2011 | 44.99 | 46.15 | 44.45 | 45.75 | 257,292 | +0.46(+1.01%) |
May 11, 2011 | 46.58 | 46.60 | 45.19 | 45.29 | 349,356 | -1.41(-3.02%) |
May 10, 2011 | 46.93 | 47.23 | 46.38 | 46.70 | 181,968 | +0.16(+0.34%) |
May 09, 2011 | 45.75 | 47.08 | 45.35 | 46.54 | 283,928 | +0.87(+1.90%) |
May 06, 2011 | 46.65 | 47.04 | 45.40 | 45.68 | 276,841 | -0.31(-0.67%) |
May 05, 2011 | 45.66 | 46.79 | 45.13 | 45.98 | 323,884 | -0.25(-0.53%) |
May 04, 2011 | 47.64 | 47.79 | 45.54 | 46.23 | 457,019 | -1.37(-2.87%) |
May 03, 2011 | 48.54 | 49.40 | 47.13 | 47.59 | 447,852 | -0.93(-1.91%) |
May 02, 2011 | 48.75 | 50.78 | 48.50 | 48.52 | 359,985 | -1.35(-2.70%) |
Apr 29, 2011 | 48.99 | 50.43 | 48.99 | 49.87 | 382,509 | +1.08(+2.21%) |
Apr 28, 2011 | 48.74 | 49.05 | 48.47 | 48.79 | 284,341 | +0.05(+0.11%) |
Apr 27, 2011 | 48.35 | 48.84 | 47.77 | 48.74 | 487,265 | +0.32(+0.65%) |
Apr 26, 2011 | 48.01 | 48.94 | 47.94 | 48.42 | 416,275 | +0.65(+1.36%) |
Apr 25, 2011 | 48.07 | 48.28 | 47.33 | 47.78 | 263,709 | -0.52(-1.07%) |
Apr 21, 2011 | 48.87 | 49.20 | 48.03 | 48.29 | 291,922 | -0.04(-0.09%) |
Apr 20, 2011 | 48.31 | 48.43 | 47.58 | 48.34 | 262,848 | +0.98(+2.07%) |
Apr 19, 2011 | 47.16 | 47.79 | 46.61 | 47.36 | 355,008 | +0.39(+0.84%) |
Apr 18, 2011 | 48.08 | 48.08 | 46.52 | 46.96 | 383,378 | -1.71(-3.51%) |
Apr 15, 2011 | 48.23 | 49.25 | 47.93 | 48.67 | 384,702 | +0.18(+0.38%) |
Apr 14, 2011 | 48.25 | 48.52 | 47.78 | 48.49 | 252,453 | -0.01(-0.02%) |
Apr 13, 2011 | 49.12 | 49.12 | 47.49 | 48.49 | 559,620 | -0.14(-0.28%) |
Apr 12, 2011 | 49.46 | 49.75 | 48.60 | 48.63 | 569,830 | -1.20(-2.42%) |
Apr 11, 2011 | 50.00 | 50.38 | 49.72 | 49.83 | 257,828 | -0.11(-0.21%) |
Apr 08, 2011 | 50.98 | 51.38 | 49.38 | 49.94 | 325,778 | -0.42(-0.84%) |
Apr 07, 2011 | 51.57 | 52.01 | 50.24 | 50.36 | 473,103 | -1.06(-2.06%) |
Apr 06, 2011 | 51.45 | 51.69 | 50.91 | 51.42 | 339,898 | +0.48(+0.95%) |
Apr 05, 2011 | 50.60 | 51.34 | 50.44 | 50.94 | 325,063 | +0.32(+0.62%) |
Apr 04, 2011 | 50.77 | 50.77 | 50.18 | 50.63 | 312,239 | +0.21(+0.43%) |
Apr 01, 2011 | 50.81 | 51.20 | 49.90 | 50.41 | 395,147 | +0.05(+0.10%) |
Mar 31, 2011 | 50.22 | 50.44 | 49.88 | 50.36 | 262,133 | +0.08(+0.17%) |
Mar 30, 2011 | 50.28 | 50.67 | 49.71 | 50.28 | 190,374 | +0.28(+0.57%) |
Mar 29, 2011 | 49.16 | 50.33 | 48.59 | 49.99 | 387,729 | +0.84(+1.70%) |
Mar 28, 2011 | 50.63 | 50.64 | 48.85 | 49.16 | 391,485 | -0.06(-0.12%) |
Mar 25, 2011 | 48.36 | 49.74 | 48.14 | 49.22 | 515,342 | +1.16(+2.41%) |
Mar 24, 2011 | 47.69 | 48.30 | 47.21 | 48.06 | 264,294 | +0.64(+1.36%) |
Mar 23, 2011 | 47.05 | 47.62 | 46.26 | 47.41 | 269,789 | +0.20(+0.43%) |
Mar 22, 2011 | 47.95 | 48.13 | 46.97 | 47.21 | 179,322 | -0.53(-1.10%) |
Mar 21, 2011 | 47.66 | 48.05 | 45.87 | 47.74 | 352,520 | +1.56(+3.37%) |
Mar 18, 2011 | 46.31 | 46.74 | 45.89 | 46.18 | 557,398 | +0.32(+0.69%) |
Mar 17, 2011 | 46.07 | 46.38 | 45.43 | 45.86 | 488,216 | +0.53(+1.18%) |
Mar 16, 2011 | 45.96 | 46.51 | 45.12 | 45.33 | 513,582 | -0.70(-1.53%) |
Mar 15, 2011 | 45.03 | 47.68 | 43.91 | 46.03 | 417,232 | -0.54(-1.17%) |
Mar 14, 2011 | 45.89 | 46.79 | 45.54 | 46.58 | 369,690 | +0.19(+0.42%) |
Mar 11, 2011 | 45.78 | 46.74 | 45.27 | 46.38 | 359,715 | +0.48(+1.05%) |
Mar 10, 2011 | 47.51 | 47.86 | 45.73 | 45.90 | 590,644 | -2.25(-4.67%) |
Mar 09, 2011 | 48.88 | 49.24 | 47.96 | 48.15 | 276,317 | -0.72(-1.48%) |
Mar 08, 2011 | 48.22 | 49.59 | 47.73 | 48.88 | 373,798 | +0.81(+1.68%) |
Mar 07, 2011 | 48.58 | 48.58 | 47.56 | 48.07 | 481,901 | -0.26(-0.53%) |
Mar 04, 2011 | 48.45 | 48.93 | 47.85 | 48.32 | 393,811 | +0.01(+0.02%) |
Mar 03, 2011 | 47.35 | 48.58 | 47.33 | 48.31 | 597,809 | +1.27(+2.70%) |
Mar 02, 2011 | 46.67 | 47.88 | 46.65 | 47.05 | 541,281 | +0.41(+0.87%) |
Mar 01, 2011 | 47.90 | 48.14 | 46.46 | 46.64 | 541,658 | -1.03(-2.16%) |
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,656 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,721 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,572 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,343 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.15 | 358,527 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,199 | +0.31(+0.70%) |
Feb 17, 2011 | 42.91 | 43.60 | 42.81 | 43.41 | 383,676 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,258 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,256 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,464 | -0.04(-0.10%) |
Feb 11, 2011 | 42.15 | 42.90 | 42.15 | 42.83 | 335,378 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,004 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,071 | -0.44(-1.04%) |
Feb 08, 2011 | 42.53 | 42.75 | 42.29 | 42.45 | 268,937 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,150 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,912 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,907 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,021 | +0.25(+0.61%) |
Feb 01, 2011 | 40.63 | 41.68 | 40.24 | 41.55 | 506,625 | +1.23(+3.04%) |
Jan 31, 2011 | 40.39 | 40.95 | 39.91 | 40.32 | 298,877 | +0.10(+0.26%) |
Jan 28, 2011 | 40.70 | 41.06 | 39.86 | 40.22 | 487,096 | -0.59(-1.43%) |
Jan 27, 2011 | 40.92 | 41.15 | 40.43 | 40.80 | 304,060 | -0.04(-0.10%) |
Jan 26, 2011 | 40.07 | 40.93 | 39.78 | 40.84 | 365,280 | +1.02(+2.56%) |
Jan 25, 2011 | 39.62 | 39.83 | 39.09 | 39.83 | 326,782 | -0.10(-0.25%) |
Jan 24, 2011 | 39.15 | 40.14 | 39.10 | 39.93 | 270,851 | +0.85(+2.17%) |
Jan 21, 2011 | 39.70 | 39.86 | 39.04 | 39.08 | 546,583 | -0.34(-0.86%) |
Jan 20, 2011 | 39.57 | 40.04 | 38.98 | 39.42 | 334,442 | -0.46(-1.16%) |
Jan 19, 2011 | 40.80 | 40.80 | 39.65 | 39.88 | 435,860 | -1.00(-2.44%) |
Jan 18, 2011 | 40.66 | 40.90 | 40.23 | 40.88 | 790,328 | +0.01(+0.03%) |
Jan 14, 2011 | 40.89 | 41.18 | 40.54 | 40.87 | 389,531 | -0.12(-0.30%) |
Jan 13, 2011 | 40.99 | 41.38 | 40.67 | 40.99 | 208,404 | -0.12(-0.29%) |
Jan 12, 2011 | 41.50 | 41.50 | 40.90 | 41.11 | 299,212 | +0.10(+0.26%) |
Jan 11, 2011 | 40.97 | 41.22 | 40.67 | 41.00 | 346,762 | +0.14(+0.34%) |
Jan 10, 2011 | 39.70 | 40.93 | 39.35 | 40.86 | 487,030 | +0.84(+2.10%) |
Jan 07, 2011 | 40.45 | 40.79 | 39.25 | 40.02 | 257,535 | -0.24(-0.60%) |
Jan 06, 2011 | 40.87 | 40.99 | 39.98 | 40.26 | 258,643 | -0.66(-1.61%) |
Jan 05, 2011 | 40.63 | 41.12 | 40.27 | 40.92 | 285,655 | +0.17(+0.41%) |
Jan 04, 2011 | 41.86 | 41.86 | 40.30 | 40.76 | 406,995 | -0.81(-1.95%) |
Jan 03, 2011 | 40.67 | 41.77 | 40.67 | 41.57 | 739,744 | +1.43(+3.57%) |
Dec 31, 2010 | 40.48 | 40.76 | 40.14 | 40.14 | 283,471 | -0.39(-0.97%) |
Dec 30, 2010 | 40.58 | 41.06 | 40.31 | 40.53 | 166,599 | -0.16(-0.39%) |
Dec 29, 2010 | 40.95 | 40.95 | 40.53 | 40.69 | 118,664 | -0.14(-0.33%) |
Dec 28, 2010 | 41.11 | 41.33 | 40.40 | 40.82 | 327,838 | -0.29(-0.70%) |
Dec 27, 2010 | 40.78 | 41.26 | 40.64 | 41.11 | 115,182 | +0.24(+0.60%) |
Dec 23, 2010 | 41.06 | 41.33 | 40.69 | 40.87 | 242,037 | -0.24(-0.60%) |
Dec 22, 2010 | 41.13 | 41.29 | 40.96 | 41.11 | 486,297 | -0.04(-0.11%) |
Dec 21, 2010 | 40.62 | 41.18 | 40.39 | 41.15 | 442,883 | +0.76(+1.89%) |
Dec 20, 2010 | 39.92 | 40.62 | 39.79 | 40.39 | 620,404 | +0.54(+1.36%) |
Dec 17, 2010 | 39.32 | 40.24 | 39.09 | 39.85 | 1,532,646 | +0.36(+0.92%) |
Dec 16, 2010 | 39.44 | 39.66 | 38.90 | 39.49 | 1,506,281 | +1.49(+3.93%) |
Dec 15, 2010 | 38.13 | 38.70 | 37.99 | 37.99 | 571,029 | -0.20(-0.52%) |
Dec 14, 2010 | 38.29 | 38.40 | 38.05 | 38.19 | 555,335 | +0.07(+0.18%) |
Dec 13, 2010 | 38.49 | 38.64 | 38.03 | 38.12 | 372,206 | -0.24(-0.62%) |
Dec 10, 2010 | 37.42 | 38.42 | 37.37 | 38.36 | 268,952 | +0.98(+2.62%) |
Dec 09, 2010 | 38.06 | 38.29 | 37.32 | 37.38 | 575,751 | -0.30(-0.79%) |
Dec 08, 2010 | 37.69 | 38.15 | 37.59 | 37.68 | 302,499 | -0.08(-0.21%) |
Dec 07, 2010 | 38.24 | 38.87 | 37.58 | 37.76 | 623,163 | -0.14(-0.37%) |
Dec 06, 2010 | 36.95 | 37.96 | 36.91 | 37.90 | 395,450 | +0.57(+1.52%) |
Dec 03, 2010 | 36.57 | 37.46 | 36.57 | 37.33 | 282,448 | +0.57(+1.54%) |
Dec 02, 2010 | 35.82 | 36.81 | 35.64 | 36.76 | 276,907 | +0.92(+2.57%) |
Dec 01, 2010 | 35.32 | 36.01 | 34.82 | 35.84 | 284,967 | +1.22(+3.54%) |
Nov 30, 2010 | 34.56 | 35.07 | 34.09 | 34.62 | 803,157 | -0.38(-1.08%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.14 | 35.00 | 157,540 | -0.15(-0.43%) |
Nov 26, 2010 | 34.81 | 35.44 | 34.81 | 35.15 | 65,044 | -0.09(-0.25%) |
Nov 24, 2010 | 34.70 | 35.24 | 35.24 | 35.24 | 287,048 | +0.88(+2.55%) |
Nov 23, 2010 | 34.24 | 34.51 | 33.42 | 34.36 | 370,075 | -0.35(-1.02%) |
Nov 22, 2010 | 34.19 | 34.83 | 33.91 | 34.71 | 317,776 | +0.28(+0.81%) |
Nov 19, 2010 | 34.18 | 34.80 | 33.82 | 34.43 | 324,781 | +0.22(+0.65%) |
Nov 18, 2010 | 33.91 | 34.45 | 33.91 | 34.21 | 325,543 | +0.73(+2.17%) |
Nov 17, 2010 | 33.31 | 33.54 | 32.93 | 33.48 | 412,105 | +0.31(+0.93%) |
Nov 16, 2010 | 33.59 | 33.76 | 32.88 | 33.17 | 378,080 | -0.88(-2.57%) |
Nov 15, 2010 | 33.91 | 34.65 | 33.83 | 34.05 | 387,522 | +0.23(+0.67%) |
Nov 12, 2010 | 34.76 | 34.97 | 33.81 | 33.82 | 990,847 | -1.89(-5.28%) |
Nov 11, 2010 | 35.83 | 36.38 | 35.42 | 35.71 | 258,071 | -0.47(-1.29%) |
Nov 10, 2010 | 35.96 | 36.26 | 35.58 | 36.18 | 452,913 | +0.33(+0.92%) |
Nov 09, 2010 | 35.72 | 35.95 | 35.51 | 35.85 | 426,951 | +0.11(+0.32%) |
Nov 08, 2010 | 35.62 | 35.89 | 35.38 | 35.73 | 211,185 | -0.11(-0.32%) |
Nov 05, 2010 | 35.74 | 35.85 | 35.51 | 35.85 | 257,998 | +0.07(+0.21%) |
Nov 04, 2010 | 34.97 | 35.81 | 34.77 | 35.77 | 415,524 | +1.21(+3.51%) |
Nov 03, 2010 | 34.17 | 34.77 | 34.00 | 34.56 | 365,571 | -0.36(-1.02%) |
Nov 02, 2010 | 34.38 | 34.96 | 34.38 | 34.92 | 374,102 | +0.80(+2.34%) |
Nov 01, 2010 | 34.00 | 34.78 | 33.78 | 34.12 | 228,105 | +0.12(+0.35%) |
Oct 29, 2010 | 33.96 | 34.25 | 33.93 | 34.00 | 195,053 | -0.11(-0.33%) |
Oct 28, 2010 | 34.42 | 34.59 | 33.85 | 34.12 | 236,491 | -0.10(-0.29%) |
Oct 27, 2010 | 34.45 | 34.52 | 33.96 | 34.22 | 405,993 | -0.54(-1.57%) |
Oct 25, 2010 | 34.41 | 34.94 | 34.30 | 34.76 | 360,784 | +0.61(+1.77%) |
Oct 22, 2010 | 34.07 | 34.22 | 34.03 | 34.16 | 198,237 | +0.17(+0.49%) |
Oct 21, 2010 | 34.07 | 34.36 | 33.57 | 33.99 | 311,063 | +0.14(+0.42%) |
Oct 20, 2010 | 33.27 | 34.27 | 33.27 | 33.85 | 335,102 | +0.82(+2.47%) |
Oct 19, 2010 | 33.05 | 33.68 | 32.56 | 33.03 | 450,091 | -0.64(-1.89%) |
Oct 18, 2010 | 33.23 | 33.67 | 33.07 | 33.67 | 338,755 | +0.54(+1.64%) |
Oct 15, 2010 | 33.40 | 33.44 | 32.71 | 33.12 | 498,514 | +0.16(+0.48%) |
Oct 14, 2010 | 32.80 | 33.25 | 32.60 | 32.97 | 514,954 | +0.16(+0.49%) |
Oct 13, 2010 | 32.70 | 32.96 | 32.45 | 32.80 | 622,405 | +0.35(+1.09%) |
Oct 12, 2010 | 32.43 | 32.63 | 31.88 | 32.45 | 145,473 | -0.15(-0.45%) |
Oct 11, 2010 | 32.80 | 32.90 | 32.42 | 32.60 | 197,402 | -0.21(-0.64%) |
Oct 08, 2010 | 32.67 | 33.01 | 31.97 | 32.81 | 627,820 | +0.15(+0.47%) |
Oct 07, 2010 | 32.83 | 32.87 | 32.33 | 32.66 | 176,240 | +0.14(+0.43%) |
Oct 06, 2010 | 32.47 | 32.64 | 32.33 | 32.52 | 357,331 | -0.15(-0.47%) |
Oct 05, 2010 | 31.69 | 32.79 | 31.30 | 32.67 | 449,758 | +1.43(+4.56%) |
Oct 04, 2010 | 32.03 | 32.20 | 31.02 | 31.24 | 310,140 | -0.91(-2.83%) |