Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.89 | 41.27 | 40.78 | 41.23 | 491,765 | +1.52(+3.83%) |
Nov 29, 2011 | 39.12 | 39.90 | 39.10 | 39.71 | 413,448 | +0.78(+2.00%) |
Nov 28, 2011 | 39.85 | 39.88 | 38.77 | 38.93 | 609,730 | +0.09(+0.23%) |
Nov 25, 2011 | 38.95 | 39.33 | 38.77 | 38.84 | 192,994 | -0.08(-0.21%) |
Nov 23, 2011 | 39.25 | 39.30 | 38.71 | 38.92 | 491,706 | -0.59(-1.49%) |
Nov 22, 2011 | 40.10 | 40.17 | 39.30 | 39.51 | 356,707 | -0.54(-1.35%) |
Nov 21, 2011 | 40.65 | 40.70 | 39.40 | 40.05 | 483,288 | -0.96(-2.34%) |
Nov 18, 2011 | 41.09 | 41.35 | 40.87 | 41.01 | 317,142 | +0.10(+0.24%) |
Nov 17, 2011 | 41.08 | 41.35 | 40.55 | 40.91 | 506,848 | -0.17(-0.41%) |
Nov 16, 2011 | 40.82 | 41.61 | 40.63 | 41.08 | 400,809 | -0.69(-1.65%) |
Nov 15, 2011 | 41.16 | 41.84 | 41.03 | 41.77 | 372,022 | +0.39(+0.94%) |
Nov 14, 2011 | 41.63 | 41.70 | 41.07 | 41.38 | 353,707 | -0.43(-1.03%) |
Nov 11, 2011 | 41.27 | 41.84 | 41.27 | 41.81 | 321,695 | +0.83(+2.03%) |
Nov 10, 2011 | 40.98 | 41.11 | 40.52 | 40.98 | 478,787 | +0.50(+1.24%) |
Nov 09, 2011 | 41.29 | 41.48 | 40.30 | 40.48 | 578,336 | -1.53(-3.64%) |
Nov 08, 2011 | 41.79 | 42.07 | 40.68 | 42.01 | 570,594 | +0.22(+0.53%) |
Nov 07, 2011 | 41.67 | 41.96 | 40.82 | 41.79 | 454,442 | +0.43(+1.04%) |
Nov 04, 2011 | 41.09 | 41.53 | 40.58 | 41.36 | 418,583 | -0.03(-0.07%) |
Nov 03, 2011 | 40.36 | 41.50 | 40.30 | 41.39 | 542,048 | +1.40(+3.50%) |
Nov 02, 2011 | 40.55 | 40.95 | 39.86 | 39.99 | 998,349 | -0.30(-0.74%) |
Nov 01, 2011 | 40.79 | 41.26 | 40.11 | 40.29 | 823,772 | -1.65(-3.93%) |
Oct 31, 2011 | 42.52 | 42.84 | 41.93 | 41.94 | 463,954 | -1.06(-2.47%) |
Oct 28, 2011 | 43.33 | 43.49 | 42.88 | 43.00 | 442,124 | -0.50(-1.15%) |
Oct 27, 2011 | 42.62 | 43.69 | 42.36 | 43.50 | 590,734 | +2.01(+4.84%) |
Oct 26, 2011 | 41.67 | 41.96 | 41.26 | 41.49 | 398,678 | +0.06(+0.14%) |
Oct 25, 2011 | 42.00 | 42.00 | 41.36 | 41.43 | 313,223 | -0.68(-1.61%) |
Oct 24, 2011 | 41.71 | 42.32 | 41.49 | 42.11 | 331,191 | +0.45(+1.08%) |
Oct 21, 2011 | 41.26 | 41.69 | 40.93 | 41.66 | 442,472 | +0.86(+2.11%) |
Oct 20, 2011 | 41.10 | 41.29 | 40.35 | 40.80 | 529,910 | -0.30(-0.73%) |
Oct 19, 2011 | 41.27 | 41.94 | 40.95 | 41.10 | 490,999 | -0.15(-0.36%) |
Oct 18, 2011 | 40.93 | 41.66 | 40.10 | 41.25 | 825,221 | +0.40(+0.98%) |
Oct 17, 2011 | 41.07 | 41.33 | 40.70 | 40.85 | 450,138 | -0.33(-0.80%) |
Oct 14, 2011 | 40.97 | 41.25 | 40.71 | 41.18 | 542,246 | +0.29(+0.71%) |
Oct 13, 2011 | 40.84 | 40.95 | 40.09 | 40.89 | 822,243 | -0.20(-0.49%) |
Oct 12, 2011 | 41.46 | 41.46 | 40.89 | 41.09 | 368,216 | -0.03(-0.07%) |
Oct 11, 2011 | 40.76 | 41.23 | 40.76 | 41.12 | 230,043 | -0.05(-0.12%) |
Oct 10, 2011 | 41.03 | 41.30 | 40.64 | 41.17 | 309,175 | +0.73(+1.81%) |
Oct 07, 2011 | 40.82 | 41.18 | 40.26 | 40.44 | 361,870 | -0.13(-0.32%) |
Oct 06, 2011 | 40.49 | 40.62 | 40.26 | 40.57 | 402,102 | +0.63(+1.58%) |
Oct 05, 2011 | 39.64 | 40.09 | 39.03 | 39.94 | 414,702 | +0.49(+1.24%) |
Oct 04, 2011 | 38.67 | 39.49 | 37.95 | 39.45 | 724,240 | +0.45(+1.15%) |
Oct 03, 2011 | 40.85 | 41.04 | 38.92 | 39.00 | 688,014 | -1.74(-4.27%) |
Sep 30, 2011 | 40.27 | 41.86 | 40.22 | 40.74 | 715,789 | -0.02(-0.05%) |
Sep 29, 2011 | 40.21 | 41.02 | 39.94 | 40.76 | 416,705 | +1.24(+3.14%) |
Sep 28, 2011 | 40.40 | 40.61 | 39.42 | 39.52 | 498,175 | -0.88(-2.18%) |
Sep 27, 2011 | 40.65 | 41.00 | 40.16 | 40.40 | 383,772 | +0.46(+1.15%) |
Sep 26, 2011 | 39.96 | 40.08 | 39.27 | 39.94 | 247,037 | +0.24(+0.60%) |
Sep 23, 2011 | 39.26 | 39.81 | 39.04 | 39.70 | 267,156 | +0.38(+0.97%) |
Sep 22, 2011 | 39.48 | 39.84 | 38.87 | 39.32 | 480,799 | -1.00(-2.48%) |
Sep 21, 2011 | 41.27 | 41.33 | 40.31 | 40.32 | 461,321 | -0.94(-2.28%) |
Sep 20, 2011 | 41.28 | 42.00 | 40.97 | 41.26 | 570,933 | +0.31(+0.76%) |
Sep 19, 2011 | 39.86 | 41.22 | 39.86 | 40.95 | 521,896 | +0.13(+0.32%) |
Sep 16, 2011 | 41.42 | 41.69 | 40.47 | 40.82 | 1,045,059 | -0.39(-0.95%) |
Sep 15, 2011 | 41.12 | 41.25 | 40.44 | 41.21 | 470,906 | +0.45(+1.10%) |
Sep 14, 2011 | 40.24 | 41.12 | 39.90 | 40.76 | 472,264 | +0.80(+2.00%) |
Sep 13, 2011 | 40.01 | 40.12 | 39.54 | 39.96 | 439,398 | +0.02(+0.05%) |
Sep 12, 2011 | 39.45 | 39.94 | 39.11 | 39.94 | 299,256 | +0.07(+0.18%) |
Sep 09, 2011 | 40.47 | 40.58 | 39.50 | 39.87 | 487,222 | -0.97(-2.38%) |
Sep 08, 2011 | 40.63 | 41.27 | 40.59 | 40.84 | 474,622 | +0.10(+0.25%) |
Sep 07, 2011 | 40.46 | 40.77 | 40.25 | 40.74 | 392,549 | +0.77(+1.93%) |
Sep 06, 2011 | 39.48 | 40.02 | 39.03 | 39.97 | 524,584 | -0.42(-1.04%) |
Sep 02, 2011 | 40.44 | 41.00 | 40.25 | 40.39 | 475,491 | -0.77(-1.87%) |
Sep 01, 2011 | 41.50 | 41.78 | 41.04 | 41.16 | 636,250 | -0.26(-0.63%) |
Aug 31, 2011 | 41.43 | 41.66 | 41.20 | 41.42 | 675,495 | +0.25(+0.61%) |
Aug 30, 2011 | 41.15 | 41.49 | 41.02 | 41.17 | 509,680 | -0.26(-0.63%) |
Aug 29, 2011 | 41.06 | 41.83 | 40.86 | 41.43 | 898,414 | +0.92(+2.27%) |
Aug 26, 2011 | 39.59 | 40.70 | 38.69 | 40.51 | 574,901 | +0.66(+1.66%) |
Aug 25, 2011 | 40.26 | 40.49 | 39.27 | 39.85 | 711,454 | -0.25(-0.62%) |
Aug 24, 2011 | 38.91 | 40.24 | 38.53 | 40.10 | 528,032 | +1.28(+3.30%) |
Aug 23, 2011 | 37.33 | 38.82 | 37.13 | 38.82 | 547,329 | +1.51(+4.05%) |
Aug 22, 2011 | 37.99 | 38.09 | 37.14 | 37.31 | 304,548 | -0.01(-0.03%) |
Aug 19, 2011 | 37.48 | 37.92 | 37.23 | 37.32 | 363,725 | -0.51(-1.35%) |
Aug 18, 2011 | 38.22 | 38.35 | 37.44 | 37.83 | 400,293 | -1.14(-2.93%) |
Aug 17, 2011 | 39.17 | 39.60 | 38.84 | 38.97 | 473,510 | -0.67(-1.69%) |
Aug 16, 2011 | 39.37 | 39.86 | 38.88 | 39.64 | 631,800 | +0.16(+0.41%) |
Aug 15, 2011 | 38.57 | 39.53 | 38.57 | 39.48 | 505,345 | +1.25(+3.27%) |
Aug 12, 2011 | 39.44 | 39.65 | 37.96 | 38.23 | 717,082 | -1.04(-2.65%) |
Aug 11, 2011 | 36.67 | 39.73 | 36.52 | 39.27 | 1,288,692 | +2.81(+7.71%) |
Aug 10, 2011 | 36.32 | 37.87 | 36.04 | 36.46 | 1,324,456 | -0.40(-1.09%) |
Aug 09, 2011 | 37.27 | 36.87 | 34.08 | 36.86 | 1,221,957 | +1.88(+5.37%) |
Aug 08, 2011 | 37.27 | 37.30 | 34.98 | 34.98 | 962,780 | -3.23(-8.45%) |
Aug 05, 2011 | 38.24 | 38.70 | 37.28 | 38.21 | 1,177,569 | +0.20(+0.53%) |
Aug 04, 2011 | 39.47 | 39.66 | 38.00 | 38.01 | 626,760 | -1.88(-4.71%) |
Aug 03, 2011 | 40.67 | 40.76 | 39.32 | 39.89 | 619,189 | -0.14(-0.35%) |
Aug 02, 2011 | 40.80 | 41.01 | 40.03 | 40.03 | 457,910 | -0.94(-2.29%) |
Aug 01, 2011 | 41.22 | 41.40 | 40.83 | 40.97 | 520,836 | +0.17(+0.42%) |
Jul 29, 2011 | 40.53 | 41.07 | 40.25 | 40.80 | 432,239 | -0.06(-0.15%) |
Jul 28, 2011 | 40.99 | 41.11 | 40.62 | 40.86 | 292,266 | -0.16(-0.39%) |
Jul 27, 2011 | 41.40 | 41.40 | 40.94 | 41.02 | 369,637 | -0.46(-1.11%) |
Jul 26, 2011 | 41.91 | 41.91 | 41.40 | 41.48 | 237,084 | -0.36(-0.86%) |
Jul 25, 2011 | 41.84 | 42.29 | 41.74 | 41.84 | 306,365 | -0.30(-0.71%) |
Jul 22, 2011 | 42.34 | 42.35 | 42.10 | 42.14 | 379,800 | -0.01(-0.02%) |
Jul 21, 2011 | 41.56 | 42.23 | 41.45 | 42.15 | 423,248 | +0.84(+2.03%) |
Jul 20, 2011 | 41.14 | 41.32 | 40.99 | 41.31 | 306,083 | +0.31(+0.76%) |
Jul 19, 2011 | 41.02 | 41.12 | 40.70 | 41.00 | 319,981 | +0.21(+0.51%) |
Jul 18, 2011 | 41.34 | 41.34 | 40.53 | 40.79 | 376,007 | -0.58(-1.40%) |
Jul 15, 2011 | 41.69 | 41.76 | 41.14 | 41.37 | 477,071 | -0.08(-0.19%) |
Jul 14, 2011 | 41.98 | 42.09 | 41.29 | 41.45 | 409,346 | -0.43(-1.03%) |
Jul 13, 2011 | 41.91 | 42.24 | 41.73 | 41.88 | 334,428 | +0.04(+0.10%) |
Jul 12, 2011 | 41.67 | 42.14 | 41.64 | 41.84 | 301,171 | -0.01(-0.02%) |
Jul 11, 2011 | 41.78 | 42.11 | 41.66 | 41.85 | 237,186 | -0.38(-0.90%) |
Jul 08, 2011 | 41.88 | 42.27 | 41.69 | 42.23 | 336,749 | +0.00(+0.00%) |
Jul 07, 2011 | 42.34 | 42.35 | 41.93 | 42.23 | 253,880 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 42.30 | 41.53 | 42.04 | 430,310 | +0.29(+0.69%) |
Jul 05, 2011 | 41.56 | 41.84 | 41.34 | 41.75 | 441,696 | +0.25(+0.60%) |
Jul 01, 2011 | 40.67 | 41.54 | 40.67 | 41.50 | 263,012 | +0.79(+1.94%) |
Jun 30, 2011 | 40.69 | 40.97 | 40.55 | 40.71 | 294,193 | +0.08(+0.20%) |
Jun 29, 2011 | 40.46 | 40.77 | 40.26 | 40.63 | 280,679 | +0.40(+0.99%) |
Jun 28, 2011 | 40.03 | 40.43 | 39.99 | 40.23 | 261,075 | +0.31(+0.78%) |
Jun 27, 2011 | 39.75 | 40.22 | 39.72 | 39.92 | 395,491 | +0.26(+0.66%) |
Jun 24, 2011 | 39.70 | 40.00 | 39.57 | 39.66 | 293,019 | +0.03(+0.08%) |
Jun 23, 2011 | 39.60 | 39.65 | 39.01 | 39.63 | 320,741 | -0.27(-0.68%) |
Jun 22, 2011 | 40.02 | 40.26 | 39.80 | 39.90 | 363,882 | -0.26(-0.65%) |
Jun 21, 2011 | 40.00 | 40.31 | 39.80 | 40.16 | 375,528 | +0.32(+0.80%) |
Jun 20, 2011 | 39.89 | 39.95 | 39.72 | 39.84 | 363,816 | +0.40(+1.01%) |
Jun 17, 2011 | 39.63 | 39.77 | 39.35 | 39.44 | 389,375 | +0.13(+0.33%) |
Jun 16, 2011 | 39.05 | 39.45 | 38.99 | 39.31 | 380,383 | +0.35(+0.90%) |
Jun 15, 2011 | 39.00 | 39.51 | 38.75 | 38.96 | 359,112 | -0.44(-1.12%) |
Jun 14, 2011 | 39.54 | 39.74 | 39.19 | 39.40 | 353,264 | +0.21(+0.54%) |
Jun 13, 2011 | 39.10 | 39.39 | 38.90 | 39.19 | 358,846 | +0.19(+0.49%) |
Jun 10, 2011 | 39.17 | 39.43 | 38.95 | 39.00 | 437,512 | -0.39(-0.99%) |
Jun 09, 2011 | 39.60 | 39.60 | 39.34 | 39.39 | 249,909 | -0.07(-0.18%) |
Jun 08, 2011 | 39.53 | 39.71 | 39.30 | 39.46 | 356,382 | -0.05(-0.13%) |
Jun 07, 2011 | 39.92 | 40.01 | 39.51 | 39.51 | 315,521 | -0.18(-0.45%) |
Jun 06, 2011 | 40.09 | 40.14 | 39.68 | 39.69 | 353,513 | -0.38(-0.95%) |
Jun 03, 2011 | 39.96 | 40.52 | 39.76 | 40.07 | 705,173 | +0.01(+0.02%) |
May 24, 2011 | 40.22 | 40.30 | 39.92 | 40.06 | 319,127 | -0.10(-0.25%) |
May 23, 2011 | 40.36 | 40.37 | 40.03 | 40.16 | 297,042 | -0.51(-1.25%) |
May 20, 2011 | 40.73 | 40.86 | 40.24 | 40.67 | 446,203 | -0.16(-0.39%) |
May 19, 2011 | 40.50 | 40.87 | 40.33 | 40.83 | 607,021 | +0.06(+0.15%) |
May 18, 2011 | 40.52 | 40.78 | 40.22 | 40.77 | 271,952 | +0.21(+0.52%) |
May 17, 2011 | 40.62 | 40.85 | 40.34 | 40.56 | 322,795 | -0.24(-0.59%) |
May 16, 2011 | 40.80 | 40.91 | 40.59 | 40.80 | 325,915 | -0.24(-0.58%) |
May 13, 2011 | 41.58 | 41.75 | 40.85 | 41.04 | 355,408 | -0.59(-1.42%) |
May 12, 2011 | 41.15 | 41.73 | 41.02 | 41.63 | 403,132 | +0.51(+1.24%) |
May 11, 2011 | 41.55 | 41.90 | 40.92 | 41.12 | 453,340 | -1.07(-2.54%) |
May 10, 2011 | 41.78 | 42.34 | 41.70 | 42.19 | 282,332 | +0.38(+0.91%) |
May 09, 2011 | 41.41 | 41.94 | 41.31 | 41.81 | 321,008 | +0.39(+0.94%) |
May 06, 2011 | 41.29 | 42.01 | 41.29 | 41.42 | 600,335 | +0.38(+0.93%) |
May 05, 2011 | 40.84 | 41.37 | 40.45 | 41.04 | 589,921 | +0.03(+0.07%) |
May 04, 2011 | 41.22 | 41.43 | 40.93 | 41.01 | 306,780 | -0.18(-0.44%) |
May 03, 2011 | 41.47 | 41.96 | 41.04 | 41.19 | 800,674 | -0.26(-0.63%) |
May 02, 2011 | 41.58 | 41.60 | 41.44 | 41.45 | 402,626 | -0.06(-0.14%) |
Apr 29, 2011 | 41.45 | 41.61 | 41.31 | 41.51 | 318,508 | +0.13(+0.31%) |
Apr 28, 2011 | 41.01 | 41.48 | 41.01 | 41.38 | 312,423 | +0.24(+0.58%) |
Apr 27, 2011 | 40.85 | 41.14 | 40.73 | 41.14 | 391,368 | +0.24(+0.59%) |
Apr 26, 2011 | 40.37 | 40.95 | 40.32 | 40.90 | 378,155 | +0.67(+1.67%) |
Apr 25, 2011 | 40.23 | 40.39 | 40.13 | 40.23 | 275,522 | -0.01(-0.02%) |
Apr 21, 2011 | 40.18 | 40.28 | 39.89 | 40.24 | 230,455 | +0.19(+0.47%) |
Apr 20, 2011 | 39.69 | 40.06 | 39.68 | 40.05 | 261,513 | +0.73(+1.86%) |
Apr 19, 2011 | 39.21 | 39.33 | 39.13 | 39.32 | 361,273 | +0.16(+0.41%) |
Apr 18, 2011 | 39.17 | 39.29 | 38.78 | 39.16 | 559,623 | -0.44(-1.11%) |
Apr 15, 2011 | 39.24 | 39.74 | 39.18 | 39.60 | 185,798 | +0.38(+0.97%) |
Apr 14, 2011 | 38.81 | 39.24 | 38.58 | 39.22 | 310,575 | +0.21(+0.54%) |
Apr 13, 2011 | 39.00 | 39.23 | 38.96 | 39.01 | 473,634 | +0.20(+0.52%) |
Apr 12, 2011 | 39.07 | 39.18 | 38.66 | 38.81 | 311,228 | -0.51(-1.30%) |
Apr 11, 2011 | 39.55 | 39.61 | 39.20 | 39.32 | 227,001 | -0.15(-0.38%) |
Apr 08, 2011 | 40.09 | 40.09 | 39.13 | 39.47 | 275,156 | -0.25(-0.63%) |
Apr 07, 2011 | 40.43 | 40.50 | 39.69 | 39.72 | 486,787 | -0.77(-1.90%) |
Apr 06, 2011 | 40.55 | 40.77 | 40.43 | 40.49 | 240,787 | +0.18(+0.45%) |
Apr 05, 2011 | 40.26 | 40.47 | 40.09 | 40.31 | 174,378 | +0.06(+0.15%) |
Apr 04, 2011 | 40.01 | 40.28 | 40.01 | 40.25 | 340,400 | +0.12(+0.30%) |
Apr 01, 2011 | 39.95 | 40.25 | 39.86 | 40.13 | 318,379 | +0.29(+0.73%) |
Mar 31, 2011 | 39.66 | 39.91 | 39.56 | 39.84 | 344,999 | +0.14(+0.35%) |
Mar 30, 2011 | 39.31 | 39.74 | 39.25 | 39.70 | 289,649 | +0.49(+1.25%) |
Mar 29, 2011 | 39.00 | 39.29 | 38.76 | 39.21 | 221,082 | +0.20(+0.51%) |
Mar 28, 2011 | 38.95 | 39.29 | 38.84 | 39.01 | 335,809 | +0.15(+0.39%) |
Mar 25, 2011 | 38.90 | 39.34 | 38.84 | 38.86 | 370,661 | -0.02(-0.05%) |
Mar 24, 2011 | 39.00 | 39.15 | 38.73 | 38.88 | 331,624 | +0.02(+0.05%) |
Mar 23, 2011 | 39.13 | 39.26 | 38.67 | 38.86 | 199,949 | -0.28(-0.72%) |
Mar 22, 2011 | 39.39 | 39.52 | 39.14 | 39.14 | 239,875 | -0.16(-0.41%) |
Mar 21, 2011 | 39.50 | 39.54 | 39.21 | 39.30 | 326,115 | +0.41(+1.05%) |
Mar 18, 2011 | 39.07 | 39.40 | 38.75 | 38.89 | 449,080 | +0.19(+0.49%) |
Mar 17, 2011 | 38.74 | 38.93 | 38.51 | 38.70 | 515,195 | +0.13(+0.34%) |
Mar 16, 2011 | 38.78 | 38.91 | 38.15 | 38.57 | 1,008,383 | +0.01(+0.03%) |
Mar 15, 2011 | 38.61 | 38.86 | 38.54 | 38.56 | 689,950 | -0.45(-1.15%) |
Mar 14, 2011 | 38.81 | 39.11 | 38.61 | 39.01 | 404,007 | +0.01(+0.03%) |
Mar 11, 2011 | 38.59 | 39.08 | 38.36 | 39.00 | 348,457 | +0.24(+0.62%) |
Mar 10, 2011 | 39.00 | 39.00 | 38.50 | 38.76 | 398,034 | -0.61(-1.55%) |
Mar 09, 2011 | 39.21 | 39.47 | 39.01 | 39.37 | 442,287 | +0.22(+0.56%) |
Mar 08, 2011 | 38.76 | 39.27 | 38.73 | 39.15 | 562,594 | +0.37(+0.95%) |
Mar 07, 2011 | 38.96 | 39.20 | 38.63 | 38.78 | 438,072 | +0.07(+0.18%) |
Mar 04, 2011 | 38.96 | 39.23 | 38.41 | 38.71 | 519,123 | -0.37(-0.95%) |
Mar 03, 2011 | 38.58 | 39.19 | 38.54 | 39.08 | 251,351 | +0.60(+1.56%) |
Mar 02, 2011 | 38.00 | 38.61 | 38.00 | 38.48 | 322,913 | +0.34(+0.89%) |
Mar 01, 2011 | 38.21 | 38.73 | 38.08 | 38.14 | 419,460 | +0.13(+0.34%) |
Feb 28, 2011 | 38.42 | 38.93 | 38.01 | 38.01 | 840,425 | -0.28(-0.73%) |
Feb 25, 2011 | 37.98 | 38.29 | 37.70 | 38.29 | 372,110 | +0.56(+1.48%) |
Feb 24, 2011 | 37.83 | 37.98 | 37.52 | 37.73 | 529,537 | +0.04(+0.11%) |
Feb 23, 2011 | 38.27 | 38.40 | 37.69 | 37.69 | 532,381 | -0.72(-1.87%) |
Feb 22, 2011 | 38.56 | 38.79 | 38.34 | 38.41 | 417,235 | -0.39(-1.01%) |
Feb 18, 2011 | 38.61 | 38.82 | 38.51 | 38.80 | 440,812 | +0.24(+0.62%) |
Feb 17, 2011 | 38.10 | 38.57 | 38.10 | 38.56 | 694,235 | +0.27(+0.71%) |
Feb 16, 2011 | 38.18 | 38.42 | 37.93 | 38.29 | 897,603 | -0.22(-0.57%) |
Feb 15, 2011 | 38.07 | 38.58 | 38.07 | 38.51 | 623,671 | +0.31(+0.81%) |
Feb 14, 2011 | 37.94 | 38.26 | 37.81 | 38.20 | 473,856 | +0.39(+1.03%) |
Feb 11, 2011 | 37.75 | 37.91 | 37.70 | 37.81 | 384,679 | -0.01(-0.03%) |
Feb 10, 2011 | 37.53 | 38.07 | 37.53 | 37.82 | 506,973 | +0.03(+0.08%) |
Feb 09, 2011 | 37.52 | 37.83 | 37.36 | 37.79 | 508,011 | +0.10(+0.27%) |
Feb 08, 2011 | 37.35 | 37.74 | 37.35 | 37.69 | 538,366 | +0.27(+0.72%) |
Feb 07, 2011 | 37.38 | 37.54 | 37.30 | 37.42 | 433,090 | +0.02(+0.05%) |
Feb 04, 2011 | 37.30 | 37.46 | 37.27 | 37.40 | 452,925 | +0.03(+0.08%) |
Feb 03, 2011 | 37.30 | 37.47 | 37.16 | 37.37 | 437,104 | +0.09(+0.24%) |
Feb 02, 2011 | 37.37 | 37.53 | 37.10 | 37.28 | 646,087 | -0.05(-0.13%) |
Feb 01, 2011 | 36.98 | 37.45 | 36.82 | 37.33 | 698,014 | +0.63(+1.72%) |
Jan 31, 2011 | 36.38 | 36.90 | 36.19 | 36.70 | 869,026 | +0.61(+1.69%) |
Jan 28, 2011 | 36.31 | 36.44 | 36.07 | 36.09 | 531,897 | -0.25(-0.69%) |
Jan 27, 2011 | 36.35 | 36.49 | 36.26 | 36.34 | 466,704 | -0.01(-0.03%) |
Jan 26, 2011 | 36.41 | 36.59 | 36.28 | 36.35 | 363,093 | -0.04(-0.11%) |
Jan 25, 2011 | 36.50 | 36.52 | 36.14 | 36.39 | 435,971 | -0.21(-0.57%) |
Jan 24, 2011 | 36.46 | 36.76 | 36.46 | 36.60 | 413,582 | +0.10(+0.27%) |
Jan 21, 2011 | 36.88 | 36.88 | 36.46 | 36.50 | 330,030 | -0.12(-0.33%) |
Jan 20, 2011 | 36.63 | 36.92 | 36.52 | 36.62 | 519,988 | -0.15(-0.41%) |
Jan 19, 2011 | 36.62 | 36.88 | 36.59 | 36.77 | 685,823 | +0.07(+0.19%) |
Jan 18, 2011 | 36.66 | 36.75 | 36.40 | 36.70 | 622,602 | -0.01(-0.03%) |
Jan 14, 2011 | 36.54 | 36.72 | 36.47 | 36.71 | 418,212 | +0.18(+0.49%) |
Jan 13, 2011 | 36.66 | 36.75 | 36.48 | 36.53 | 317,479 | -0.07(-0.19%) |
Jan 12, 2011 | 36.63 | 36.72 | 36.50 | 36.60 | 514,203 | +0.18(+0.49%) |
Jan 11, 2011 | 36.48 | 36.50 | 36.29 | 36.42 | 339,078 | +0.18(+0.50%) |
Jan 10, 2011 | 35.82 | 36.41 | 35.65 | 36.24 | 653,185 | +0.29(+0.81%) |
Jan 07, 2011 | 35.95 | 36.10 | 35.65 | 35.95 | 473,514 | +0.05(+0.14%) |
Jan 06, 2011 | 36.23 | 36.23 | 35.85 | 35.90 | 449,799 | -0.18(-0.50%) |
Jan 05, 2011 | 36.11 | 36.29 | 35.92 | 36.08 | 417,658 | -0.04(-0.11%) |
Jan 04, 2011 | 36.50 | 36.50 | 35.96 | 36.12 | 615,063 | -0.07(-0.19%) |
Jan 03, 2011 | 36.03 | 36.50 | 35.96 | 36.19 | 494,041 | +0.34(+0.95%) |
Dec 31, 2010 | 36.14 | 36.27 | 35.82 | 35.85 | 440,131 | -0.33(-0.91%) |
Dec 30, 2010 | 36.16 | 36.40 | 36.13 | 36.18 | 242,417 | -0.01(-0.03%) |
Dec 29, 2010 | 36.49 | 36.51 | 36.19 | 36.19 | 337,620 | -0.21(-0.58%) |
Dec 28, 2010 | 36.48 | 36.51 | 36.19 | 36.40 | 394,784 | -0.03(-0.08%) |
Dec 27, 2010 | 36.34 | 36.54 | 36.20 | 36.43 | 250,234 | +0.09(+0.25%) |
Dec 23, 2010 | 36.25 | 36.42 | 36.07 | 36.34 | 362,205 | +0.15(+0.41%) |
Dec 22, 2010 | 35.88 | 36.22 | 35.88 | 36.19 | 463,852 | +0.27(+0.75%) |
Dec 21, 2010 | 35.68 | 35.98 | 35.55 | 35.92 | 439,099 | +0.26(+0.73%) |
Dec 20, 2010 | 35.80 | 35.94 | 35.51 | 35.66 | 420,220 | +0.05(+0.14%) |
Dec 17, 2010 | 35.97 | 35.97 | 35.51 | 35.61 | 840,691 | -0.37(-1.03%) |
Dec 16, 2010 | 35.45 | 35.98 | 35.33 | 35.98 | 468,247 | +0.55(+1.55%) |
Dec 15, 2010 | 35.96 | 35.96 | 35.17 | 35.43 | 612,952 | -0.37(-1.03%) |
Dec 14, 2010 | 35.84 | 36.07 | 35.66 | 35.80 | 622,083 | -0.03(-0.08%) |
Dec 13, 2010 | 36.05 | 36.14 | 35.76 | 35.83 | 590,166 | -0.10(-0.28%) |
Dec 10, 2010 | 35.80 | 36.01 | 35.62 | 35.93 | 790,714 | +0.17(+0.48%) |
Dec 09, 2010 | 35.70 | 35.94 | 35.17 | 35.76 | 1,155,572 | +0.26(+0.73%) |
Dec 08, 2010 | 35.01 | 35.60 | 34.21 | 35.50 | 2,415,664 | +0.52(+1.49%) |
Dec 07, 2010 | 35.81 | 35.84 | 34.94 | 34.98 | 3,496,444 | -2.15(-5.79%) |
Dec 06, 2010 | 37.48 | 37.59 | 37.04 | 37.13 | 759,980 | -0.32(-0.85%) |
Dec 03, 2010 | 37.60 | 37.81 | 37.07 | 37.45 | 458,333 | -0.29(-0.77%) |
Dec 02, 2010 | 37.26 | 37.97 | 37.08 | 37.74 | 409,380 | +0.54(+1.45%) |