Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.47 | 31.47 | 30.97 | 31.08 | 377,925 | -1.01(-3.16%) |
Oct 28, 2011 | 31.76 | 32.42 | 31.43 | 32.09 | 325,598 | +0.28(+0.88%) |
Oct 27, 2011 | 31.52 | 32.62 | 30.93 | 31.81 | 687,900 | +1.39(+4.58%) |
Oct 26, 2011 | 31.63 | 32.04 | 30.37 | 30.42 | 663,495 | -0.59(-1.89%) |
Oct 25, 2011 | 31.22 | 31.37 | 29.47 | 31.01 | 1,582,497 | -3.29(-9.59%) |
Oct 24, 2011 | 33.81 | 34.49 | 33.69 | 34.30 | 268,112 | +0.52(+1.53%) |
Oct 21, 2011 | 33.65 | 33.82 | 33.23 | 33.78 | 214,580 | +0.80(+2.41%) |
Oct 20, 2011 | 32.26 | 33.05 | 31.82 | 32.99 | 276,314 | +0.75(+2.31%) |
Oct 19, 2011 | 32.71 | 33.00 | 32.04 | 32.24 | 268,386 | -0.44(-1.34%) |
Oct 18, 2011 | 32.17 | 33.11 | 31.81 | 32.68 | 315,108 | +0.77(+2.40%) |
Oct 17, 2011 | 32.81 | 32.81 | 31.75 | 31.91 | 334,782 | -1.25(-3.78%) |
Oct 14, 2011 | 31.77 | 33.45 | 31.77 | 33.17 | 557,158 | +1.90(+6.07%) |
Oct 13, 2011 | 30.89 | 31.33 | 30.59 | 31.27 | 331,585 | +0.08(+0.26%) |
Oct 12, 2011 | 30.40 | 31.38 | 30.27 | 31.19 | 365,303 | +1.02(+3.39%) |
Oct 11, 2011 | 29.58 | 30.27 | 29.53 | 30.16 | 231,446 | +0.33(+1.10%) |
Oct 10, 2011 | 29.10 | 29.87 | 29.07 | 29.84 | 151,020 | +1.35(+4.75%) |
Oct 07, 2011 | 29.39 | 29.39 | 28.22 | 28.48 | 202,059 | -0.87(-2.95%) |
Oct 06, 2011 | 28.83 | 29.38 | 28.26 | 29.35 | 172,482 | +0.75(+2.61%) |
Oct 05, 2011 | 27.48 | 28.84 | 27.22 | 28.60 | 287,943 | +1.08(+3.94%) |
Oct 04, 2011 | 26.33 | 27.65 | 25.90 | 27.52 | 374,209 | +0.94(+3.55%) |
Oct 03, 2011 | 27.87 | 28.44 | 26.52 | 26.57 | 323,665 | -1.53(-5.45%) |
Sep 30, 2011 | 28.49 | 28.87 | 28.07 | 28.11 | 304,777 | -0.83(-2.85%) |
Sep 29, 2011 | 28.21 | 28.97 | 28.01 | 28.93 | 406,727 | +1.39(+5.05%) |
Sep 28, 2011 | 28.39 | 28.83 | 27.50 | 27.54 | 377,715 | -0.80(-2.81%) |
Sep 27, 2011 | 28.55 | 29.54 | 28.23 | 28.33 | 623,700 | +0.45(+1.60%) |
Sep 26, 2011 | 27.43 | 27.92 | 26.79 | 27.89 | 364,006 | +0.73(+2.67%) |
Sep 23, 2011 | 26.30 | 27.33 | 26.27 | 27.16 | 316,136 | +0.57(+2.13%) |
Sep 22, 2011 | 26.00 | 26.99 | 25.62 | 26.59 | 729,766 | -0.43(-1.58%) |
Sep 21, 2011 | 27.38 | 27.99 | 26.95 | 27.02 | 673,057 | -0.45(-1.63%) |
Sep 20, 2011 | 29.07 | 29.25 | 27.40 | 27.47 | 600,601 | -1.74(-5.96%) |
Sep 19, 2011 | 28.80 | 29.52 | 28.19 | 29.21 | 231,519 | -0.20(-0.68%) |
Sep 16, 2011 | 30.12 | 30.12 | 29.28 | 29.41 | 432,926 | -0.43(-1.43%) |
Sep 15, 2011 | 29.99 | 30.42 | 29.18 | 29.84 | 192,392 | +0.11(+0.37%) |
Sep 14, 2011 | 29.37 | 30.27 | 28.50 | 29.73 | 241,174 | +0.71(+2.43%) |
Sep 13, 2011 | 28.32 | 29.18 | 28.19 | 29.02 | 236,857 | +0.75(+2.64%) |
Sep 12, 2011 | 27.67 | 28.27 | 27.48 | 28.27 | 284,711 | +0.05(+0.18%) |
Sep 09, 2011 | 28.55 | 28.73 | 28.07 | 28.23 | 465,042 | -0.63(-2.17%) |
Sep 08, 2011 | 29.12 | 29.61 | 28.71 | 28.85 | 222,016 | -0.55(-1.86%) |
Sep 07, 2011 | 28.95 | 29.40 | 28.65 | 29.40 | 413,046 | +0.92(+3.25%) |
Sep 06, 2011 | 28.69 | 29.38 | 27.84 | 28.47 | 515,779 | -1.19(-4.02%) |
Sep 02, 2011 | 30.04 | 30.28 | 29.45 | 29.67 | 268,223 | -1.20(-3.90%) |
Sep 01, 2011 | 31.42 | 32.00 | 30.56 | 30.87 | 300,711 | -0.44(-1.40%) |
Aug 31, 2011 | 31.25 | 31.85 | 30.86 | 31.31 | 244,653 | +0.31(+0.99%) |
Aug 30, 2011 | 30.92 | 31.27 | 30.48 | 31.00 | 146,650 | -0.10(-0.32%) |
Aug 29, 2011 | 29.75 | 31.19 | 29.75 | 31.10 | 237,467 | +1.68(+5.71%) |
Aug 26, 2011 | 28.33 | 29.46 | 27.74 | 29.42 | 215,966 | +0.85(+2.96%) |
Aug 25, 2011 | 29.21 | 29.55 | 28.30 | 28.57 | 263,872 | -0.36(-1.24%) |
Aug 24, 2011 | 28.49 | 29.06 | 28.14 | 28.93 | 306,821 | +0.43(+1.50%) |
Aug 23, 2011 | 27.63 | 28.55 | 27.06 | 28.50 | 411,642 | +1.00(+3.65%) |
Aug 22, 2011 | 28.75 | 28.75 | 27.37 | 27.50 | 340,150 | -0.49(-1.74%) |
Aug 19, 2011 | 28.08 | 28.92 | 27.80 | 27.99 | 353,458 | -0.64(-2.22%) |
Aug 18, 2011 | 30.29 | 30.29 | 28.44 | 28.62 | 312,977 | -2.76(-8.81%) |
Aug 17, 2011 | 31.18 | 31.69 | 31.01 | 31.39 | 310,923 | +0.31(+0.99%) |
Aug 16, 2011 | 31.77 | 32.09 | 30.80 | 31.08 | 233,051 | -1.08(-3.37%) |
Aug 15, 2011 | 32.62 | 33.04 | 31.30 | 32.16 | 216,249 | -0.06(-0.19%) |
Aug 12, 2011 | 32.08 | 32.58 | 31.49 | 32.22 | 150,053 | +0.46(+1.44%) |
Aug 11, 2011 | 30.49 | 32.23 | 30.26 | 31.76 | 299,191 | +1.39(+4.58%) |
Aug 10, 2011 | 31.61 | 32.53 | 30.35 | 30.37 | 405,543 | -2.26(-6.92%) |
Aug 09, 2011 | 32.18 | 32.65 | 30.02 | 32.63 | 360,838 | +1.43(+4.59%) |
Aug 08, 2011 | 32.13 | 33.16 | 31.12 | 31.20 | 535,583 | -2.09(-6.27%) |
Aug 05, 2011 | 33.52 | 34.01 | 31.94 | 33.29 | 473,430 | +0.63(+1.92%) |
Aug 04, 2011 | 34.14 | 34.50 | 32.65 | 32.66 | 218,011 | -1.98(-5.71%) |
Aug 03, 2011 | 34.71 | 34.87 | 33.84 | 34.64 | 292,161 | +0.10(+0.29%) |
Aug 02, 2011 | 34.86 | 35.36 | 34.52 | 34.54 | 668,589 | -0.61(-1.73%) |
Aug 01, 2011 | 35.62 | 35.62 | 34.81 | 35.14 | 310,481 | -0.13(-0.37%) |
Jul 29, 2011 | 35.63 | 36.30 | 35.09 | 35.27 | 349,137 | -0.91(-2.53%) |
Jul 28, 2011 | 36.54 | 36.93 | 34.38 | 36.19 | 785,247 | -0.44(-1.19%) |
Jul 27, 2011 | 36.47 | 36.93 | 35.74 | 36.63 | 338,917 | -0.11(-0.30%) |
Jul 26, 2011 | 37.99 | 37.99 | 36.66 | 36.74 | 204,462 | -1.32(-3.47%) |
Jul 25, 2011 | 38.07 | 38.51 | 37.74 | 38.06 | 296,775 | -0.51(-1.31%) |
Jul 22, 2011 | 38.65 | 38.73 | 38.12 | 38.56 | 166,904 | +0.00(+0.00%) |
Jul 21, 2011 | 38.50 | 38.73 | 38.27 | 38.56 | 141,272 | +0.28(+0.73%) |
Jul 20, 2011 | 37.81 | 38.35 | 37.44 | 38.29 | 183,296 | +0.47(+1.24%) |
Jul 19, 2011 | 37.85 | 37.98 | 37.09 | 37.82 | 183,713 | +0.39(+1.04%) |
Jul 18, 2011 | 38.04 | 38.10 | 37.25 | 37.43 | 159,065 | -0.89(-2.33%) |
Jul 15, 2011 | 38.23 | 38.55 | 37.92 | 38.33 | 318,860 | +0.28(+0.73%) |
Jul 14, 2011 | 38.55 | 38.81 | 38.04 | 38.05 | 248,054 | -0.41(-1.06%) |
Jul 13, 2011 | 38.21 | 38.67 | 38.00 | 38.46 | 254,943 | +0.51(+1.34%) |
Jul 12, 2011 | 37.91 | 38.44 | 37.74 | 37.95 | 193,085 | -0.03(-0.08%) |
Jul 11, 2011 | 38.78 | 39.09 | 37.80 | 37.98 | 211,945 | -1.18(-3.02%) |
Jul 08, 2011 | 38.83 | 39.71 | 38.67 | 39.16 | 175,837 | -0.17(-0.43%) |
Jul 07, 2011 | 39.75 | 39.93 | 39.08 | 39.33 | 413,676 | +1.12(+2.94%) |
Jul 06, 2011 | 37.77 | 38.48 | 37.73 | 38.21 | 313,164 | +0.36(+0.95%) |
Jul 05, 2011 | 38.09 | 38.29 | 37.73 | 37.85 | 193,072 | -0.24(-0.63%) |
Jul 01, 2011 | 37.54 | 38.53 | 37.11 | 38.09 | 204,172 | +0.65(+1.73%) |
Jun 30, 2011 | 37.12 | 37.56 | 36.96 | 37.44 | 204,715 | +0.22(+0.59%) |
Jun 29, 2011 | 37.28 | 37.50 | 36.84 | 37.22 | 235,397 | +0.06(+0.16%) |
Jun 28, 2011 | 36.47 | 37.16 | 36.42 | 37.16 | 183,177 | +0.67(+1.83%) |
Jun 27, 2011 | 35.94 | 36.52 | 35.87 | 36.50 | 177,630 | +0.54(+1.49%) |
Jun 24, 2011 | 36.63 | 36.73 | 35.70 | 35.96 | 269,845 | -0.63(-1.71%) |
Jun 23, 2011 | 36.08 | 36.72 | 35.79 | 36.59 | 125,776 | -0.05(-0.14%) |
Jun 22, 2011 | 36.37 | 37.05 | 36.27 | 36.64 | 239,533 | +0.02(+0.05%) |
Jun 21, 2011 | 35.93 | 36.74 | 35.59 | 36.62 | 163,160 | +0.94(+2.65%) |
Jun 20, 2011 | 35.74 | 35.95 | 35.15 | 35.67 | 110,767 | +0.39(+1.10%) |
Jun 17, 2011 | 35.75 | 35.83 | 35.07 | 35.28 | 202,671 | -0.21(-0.59%) |
Jun 16, 2011 | 35.05 | 35.60 | 34.97 | 35.49 | 115,415 | +0.49(+1.39%) |
Jun 15, 2011 | 35.02 | 35.41 | 34.92 | 35.01 | 195,401 | -0.56(-1.57%) |
Jun 14, 2011 | 35.24 | 35.88 | 35.17 | 35.56 | 156,900 | +0.78(+2.23%) |
Jun 13, 2011 | 34.97 | 35.05 | 34.64 | 34.79 | 173,982 | -0.18(-0.51%) |
Jun 10, 2011 | 34.48 | 35.22 | 34.48 | 34.97 | 345,731 | +0.21(+0.60%) |
Jun 09, 2011 | 34.20 | 34.98 | 34.01 | 34.76 | 302,657 | +0.72(+2.10%) |
Jun 08, 2011 | 34.78 | 34.98 | 33.82 | 34.04 | 260,038 | -0.87(-2.51%) |
Jun 07, 2011 | 35.41 | 35.41 | 34.85 | 34.92 | 131,395 | -0.10(-0.28%) |
Jun 06, 2011 | 35.72 | 35.79 | 34.93 | 35.02 | 147,976 | -0.70(-1.95%) |
Jun 03, 2011 | 35.74 | 36.41 | 35.27 | 35.71 | 242,288 | -0.48(-1.32%) |
May 24, 2011 | 36.55 | 36.66 | 35.92 | 36.19 | 134,477 | -0.27(-0.74%) |
May 23, 2011 | 36.52 | 36.79 | 36.10 | 36.46 | 91,676 | -0.82(-2.19%) |
May 20, 2011 | 36.81 | 37.71 | 36.80 | 37.27 | 121,394 | -0.24(-0.64%) |
May 19, 2011 | 37.82 | 38.01 | 37.31 | 37.51 | 84,991 | -0.04(-0.11%) |
May 18, 2011 | 36.55 | 37.60 | 36.33 | 37.55 | 135,791 | +1.07(+2.94%) |
May 17, 2011 | 36.54 | 36.65 | 35.80 | 36.48 | 204,649 | -0.37(-1.00%) |
May 16, 2011 | 37.57 | 37.71 | 36.82 | 36.84 | 141,373 | -0.91(-2.42%) |
May 13, 2011 | 38.56 | 38.57 | 37.34 | 37.76 | 117,052 | -0.73(-1.89%) |
May 12, 2011 | 38.63 | 38.83 | 38.19 | 38.49 | 176,467 | -0.54(-1.38%) |
May 11, 2011 | 39.22 | 39.39 | 38.58 | 39.02 | 216,484 | -0.25(-0.63%) |
May 10, 2011 | 38.94 | 39.59 | 38.94 | 39.27 | 131,591 | +0.39(+1.00%) |
May 09, 2011 | 38.27 | 38.91 | 38.09 | 38.88 | 155,647 | +0.42(+1.09%) |
May 06, 2011 | 38.75 | 39.12 | 38.11 | 38.47 | 201,848 | +0.44(+1.15%) |
May 05, 2011 | 38.00 | 38.55 | 37.30 | 38.03 | 209,271 | -0.45(-1.16%) |
May 04, 2011 | 38.62 | 39.41 | 38.42 | 38.48 | 224,764 | -0.12(-0.31%) |
May 03, 2011 | 38.67 | 39.11 | 37.48 | 38.59 | 289,270 | -0.09(-0.23%) |
May 02, 2011 | 38.81 | 40.23 | 38.58 | 38.68 | 215,573 | -1.36(-3.40%) |
Apr 29, 2011 | 40.22 | 40.27 | 39.89 | 40.05 | 217,754 | +0.00(+0.00%) |
Apr 28, 2011 | 39.83 | 40.19 | 39.74 | 40.05 | 213,232 | +0.21(+0.52%) |
Apr 27, 2011 | 39.79 | 40.00 | 39.34 | 39.84 | 160,874 | +0.07(+0.18%) |
Apr 26, 2011 | 39.35 | 40.32 | 39.35 | 39.77 | 155,215 | +0.31(+0.78%) |
Apr 25, 2011 | 39.14 | 39.72 | 39.07 | 39.46 | 115,725 | -0.15(-0.38%) |
Apr 21, 2011 | 39.77 | 39.77 | 39.20 | 39.61 | 197,765 | +0.21(+0.53%) |
Apr 20, 2011 | 38.34 | 40.62 | 38.34 | 39.40 | 407,571 | +2.09(+5.60%) |
Apr 19, 2011 | 37.73 | 37.74 | 36.65 | 37.31 | 158,067 | -0.13(-0.35%) |
Apr 18, 2011 | 38.03 | 38.28 | 36.87 | 37.44 | 216,720 | -1.12(-2.91%) |
Apr 15, 2011 | 37.89 | 38.69 | 37.80 | 38.56 | 317,652 | +0.56(+1.46%) |
Apr 14, 2011 | 36.59 | 38.12 | 36.59 | 38.01 | 410,481 | +0.99(+2.69%) |
Apr 13, 2011 | 37.48 | 37.48 | 36.59 | 37.01 | 201,998 | -0.34(-0.91%) |
Apr 12, 2011 | 37.10 | 37.87 | 36.88 | 37.35 | 195,152 | -0.03(-0.08%) |
Apr 11, 2011 | 37.43 | 38.11 | 36.79 | 37.38 | 124,216 | +0.09(+0.24%) |
Apr 08, 2011 | 39.03 | 39.03 | 37.01 | 37.29 | 148,308 | -1.38(-3.57%) |
Apr 07, 2011 | 38.35 | 38.94 | 38.35 | 38.67 | 451,650 | +0.54(+1.41%) |
Apr 06, 2011 | 38.73 | 39.06 | 38.11 | 38.14 | 220,611 | -0.27(-0.70%) |
Apr 05, 2011 | 38.01 | 38.85 | 37.90 | 38.41 | 370,089 | +0.38(+0.99%) |
Apr 04, 2011 | 37.65 | 38.96 | 37.54 | 38.03 | 580,882 | +2.03(+5.63%) |
Apr 01, 2011 | 36.33 | 36.81 | 35.78 | 36.00 | 127,261 | +0.02(+0.06%) |
Mar 31, 2011 | 35.13 | 36.11 | 35.13 | 35.98 | 120,458 | +0.77(+2.17%) |
Mar 30, 2011 | 34.48 | 35.29 | 34.21 | 35.21 | 109,431 | +0.92(+2.70%) |
Mar 29, 2011 | 34.28 | 34.51 | 33.80 | 34.29 | 176,582 | -0.07(-0.20%) |
Mar 28, 2011 | 35.13 | 35.13 | 34.25 | 34.36 | 131,722 | -0.67(-1.90%) |
Mar 25, 2011 | 35.06 | 35.57 | 34.87 | 35.03 | 89,569 | +0.23(+0.66%) |
Mar 24, 2011 | 34.68 | 35.26 | 34.59 | 34.80 | 167,316 | +0.33(+0.95%) |
Mar 23, 2011 | 33.98 | 34.65 | 33.73 | 34.47 | 168,459 | +0.35(+1.02%) |
Mar 22, 2011 | 34.79 | 34.80 | 34.08 | 34.12 | 69,048 | -0.53(-1.52%) |
Mar 21, 2011 | 34.78 | 35.07 | 34.23 | 34.65 | 133,393 | +0.52(+1.51%) |
Mar 18, 2011 | 34.04 | 34.49 | 33.84 | 34.13 | 265,181 | +0.58(+1.72%) |
Mar 17, 2011 | 34.20 | 35.35 | 33.54 | 33.55 | 114,168 | +0.20(+0.60%) |
Mar 16, 2011 | 33.78 | 34.38 | 33.19 | 33.36 | 189,149 | -0.56(-1.64%) |
Mar 15, 2011 | 32.74 | 34.28 | 32.54 | 33.91 | 118,557 | -0.15(-0.44%) |
Mar 14, 2011 | 33.96 | 34.44 | 33.85 | 34.06 | 94,910 | -0.34(-0.98%) |
Mar 11, 2011 | 33.98 | 34.78 | 33.72 | 34.40 | 114,595 | +0.29(+0.85%) |
Mar 10, 2011 | 34.55 | 34.75 | 33.81 | 34.11 | 325,315 | -1.02(-2.91%) |
Mar 09, 2011 | 35.32 | 35.32 | 34.75 | 35.13 | 193,548 | -0.13(-0.37%) |
Mar 08, 2011 | 34.75 | 35.52 | 34.50 | 35.26 | 165,463 | +0.56(+1.60%) |
Mar 07, 2011 | 35.15 | 35.20 | 34.32 | 34.71 | 91,733 | -0.53(-1.50%) |
Mar 04, 2011 | 36.10 | 36.17 | 34.90 | 35.23 | 196,947 | -0.87(-2.40%) |
Mar 03, 2011 | 34.90 | 36.25 | 34.90 | 36.10 | 176,126 | +1.68(+4.88%) |
Mar 02, 2011 | 34.02 | 34.57 | 33.64 | 34.42 | 267,811 | +0.43(+1.26%) |
Mar 01, 2011 | 34.96 | 35.13 | 33.96 | 33.99 | 307,121 | -0.77(-2.20%) |
Feb 28, 2011 | 35.40 | 35.58 | 34.61 | 34.76 | 199,026 | -0.42(-1.19%) |
Feb 25, 2011 | 34.83 | 35.88 | 34.60 | 35.17 | 425,799 | +1.10(+3.24%) |
Feb 24, 2011 | 34.39 | 34.95 | 33.71 | 34.07 | 425,687 | -0.39(-1.13%) |
Feb 23, 2011 | 35.49 | 35.56 | 34.04 | 34.46 | 227,951 | -1.04(-2.94%) |
Feb 22, 2011 | 37.39 | 37.40 | 35.42 | 35.50 | 171,023 | -2.10(-5.58%) |
Feb 18, 2011 | 37.41 | 37.60 | 37.15 | 37.60 | 185,171 | +0.49(+1.31%) |
Feb 17, 2011 | 37.06 | 37.38 | 36.79 | 37.11 | 142,895 | +0.03(+0.08%) |
Feb 16, 2011 | 36.28 | 37.20 | 36.28 | 37.08 | 240,858 | +0.81(+2.22%) |
Feb 15, 2011 | 35.76 | 36.31 | 34.66 | 36.28 | 193,692 | +0.28(+0.77%) |
Feb 14, 2011 | 35.39 | 36.27 | 35.39 | 36.00 | 129,740 | +0.48(+1.34%) |
Feb 11, 2011 | 34.56 | 35.84 | 34.56 | 35.52 | 84,821 | +0.76(+2.17%) |
Feb 10, 2011 | 34.24 | 34.92 | 33.31 | 34.77 | 173,867 | +0.17(+0.49%) |
Feb 09, 2011 | 34.00 | 34.63 | 34.00 | 34.60 | 136,442 | +0.42(+1.22%) |
Feb 08, 2011 | 33.63 | 34.23 | 33.63 | 34.18 | 171,469 | +0.36(+1.06%) |
Feb 07, 2011 | 33.89 | 34.08 | 33.49 | 33.82 | 237,399 | -0.10(-0.29%) |
Feb 04, 2011 | 34.11 | 34.11 | 33.44 | 33.92 | 159,583 | -0.06(-0.18%) |
Feb 03, 2011 | 33.83 | 34.36 | 33.46 | 33.98 | 187,119 | +0.01(+0.03%) |
Feb 02, 2011 | 34.91 | 34.91 | 33.97 | 33.97 | 122,094 | -1.13(-3.23%) |
Feb 01, 2011 | 34.93 | 35.53 | 34.66 | 35.11 | 173,029 | +0.53(+1.52%) |
Jan 31, 2011 | 34.58 | 35.05 | 34.27 | 34.58 | 256,255 | +0.01(+0.03%) |
Jan 28, 2011 | 36.62 | 36.62 | 33.45 | 34.57 | 814,696 | -2.26(-6.13%) |
Jan 27, 2011 | 36.39 | 36.89 | 35.84 | 36.83 | 354,115 | +0.29(+0.79%) |
Jan 26, 2011 | 34.37 | 36.54 | 34.24 | 36.54 | 405,887 | +2.33(+6.80%) |
Jan 25, 2011 | 34.10 | 34.33 | 33.68 | 34.21 | 124,640 | -0.12(-0.35%) |
Jan 24, 2011 | 34.40 | 34.59 | 34.14 | 34.33 | 149,408 | -0.06(-0.17%) |
Jan 21, 2011 | 35.20 | 35.20 | 33.98 | 34.39 | 104,638 | -0.45(-1.28%) |
Jan 20, 2011 | 35.10 | 35.69 | 34.83 | 34.84 | 163,748 | -0.26(-0.74%) |
Jan 19, 2011 | 36.37 | 36.56 | 35.02 | 35.10 | 322,562 | -1.04(-2.89%) |
Jan 18, 2011 | 35.96 | 36.32 | 35.80 | 36.14 | 109,192 | -0.03(-0.08%) |
Jan 14, 2011 | 36.39 | 36.65 | 35.93 | 36.17 | 123,454 | -0.25(-0.68%) |
Jan 13, 2011 | 36.67 | 36.73 | 36.07 | 36.42 | 103,883 | -0.19(-0.52%) |
Jan 12, 2011 | 36.56 | 37.37 | 36.30 | 36.61 | 278,465 | +0.44(+1.21%) |
Jan 11, 2011 | 36.09 | 36.28 | 35.62 | 36.17 | 207,094 | +0.18(+0.50%) |
Jan 10, 2011 | 35.67 | 36.42 | 35.05 | 35.99 | 133,922 | +0.22(+0.61%) |
Jan 07, 2011 | 36.25 | 36.56 | 35.44 | 35.77 | 138,004 | -0.31(-0.85%) |
Jan 06, 2011 | 36.33 | 36.48 | 35.99 | 36.08 | 174,465 | -0.18(-0.49%) |
Jan 05, 2011 | 35.85 | 36.35 | 35.36 | 36.26 | 156,337 | +0.25(+0.69%) |
Jan 04, 2011 | 37.14 | 37.19 | 35.92 | 36.01 | 229,464 | -0.83(-2.24%) |
Jan 03, 2011 | 35.42 | 36.96 | 35.42 | 36.84 | 276,233 | +1.90(+5.44%) |
Dec 31, 2010 | 35.24 | 35.44 | 34.94 | 34.94 | 107,628 | -0.33(-0.93%) |
Dec 30, 2010 | 35.21 | 35.46 | 35.21 | 35.26 | 84,772 | -0.10(-0.28%) |
Dec 29, 2010 | 35.14 | 35.46 | 34.97 | 35.36 | 66,961 | +0.36(+1.02%) |
Dec 28, 2010 | 35.48 | 35.48 | 34.89 | 35.01 | 105,449 | -0.37(-1.04%) |
Dec 27, 2010 | 35.13 | 35.44 | 34.81 | 35.37 | 63,061 | +0.15(+0.42%) |
Dec 23, 2010 | 35.49 | 35.59 | 35.08 | 35.22 | 68,974 | -0.31(-0.87%) |
Dec 22, 2010 | 35.35 | 35.84 | 35.24 | 35.53 | 140,638 | -0.11(-0.31%) |
Dec 21, 2010 | 35.72 | 35.97 | 35.62 | 35.64 | 155,836 | +0.18(+0.50%) |
Dec 20, 2010 | 35.34 | 35.61 | 34.93 | 35.46 | 149,655 | +0.27(+0.76%) |
Dec 17, 2010 | 35.20 | 35.33 | 34.79 | 35.19 | 292,339 | -0.06(-0.17%) |
Dec 16, 2010 | 34.65 | 35.29 | 34.37 | 35.25 | 364,240 | +0.63(+1.81%) |
Dec 15, 2010 | 34.76 | 35.69 | 34.42 | 34.63 | 234,606 | -0.64(-1.80%) |
Dec 14, 2010 | 35.42 | 35.65 | 35.16 | 35.26 | 235,850 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.83 | 35.18 | 35.19 | 130,305 | -0.49(-1.37%) |
Dec 10, 2010 | 35.86 | 35.86 | 35.31 | 35.68 | 148,813 | -0.01(-0.03%) |
Dec 09, 2010 | 36.19 | 36.19 | 35.54 | 35.69 | 220,331 | -0.07(-0.19%) |
Dec 08, 2010 | 36.37 | 36.67 | 35.64 | 35.76 | 218,759 | -0.43(-1.18%) |
Dec 07, 2010 | 36.63 | 36.91 | 36.01 | 36.19 | 310,694 | +0.13(+0.36%) |
Dec 06, 2010 | 35.20 | 36.39 | 35.20 | 36.06 | 388,516 | +0.81(+2.28%) |
Dec 03, 2010 | 34.23 | 35.43 | 33.94 | 35.25 | 275,467 | +0.77(+2.22%) |
Dec 02, 2010 | 33.17 | 34.50 | 32.86 | 34.49 | 252,100 | +1.34(+4.05%) |
Dec 01, 2010 | 33.14 | 33.73 | 32.76 | 33.15 | 234,113 | +0.71(+2.18%) |
Nov 30, 2010 | 31.76 | 32.44 | 31.56 | 32.44 | 262,211 | +0.25(+0.77%) |
Nov 29, 2010 | 32.26 | 32.50 | 31.87 | 32.19 | 99,220 | -0.36(-1.10%) |
Nov 26, 2010 | 32.56 | 32.82 | 32.53 | 32.55 | 24,316 | -0.35(-1.06%) |
Nov 24, 2010 | 32.10 | 32.90 | 32.90 | 32.90 | 112,070 | +1.07(+3.37%) |
Nov 23, 2010 | 31.80 | 31.82 | 31.25 | 31.82 | 130,917 | -0.45(-1.39%) |
Nov 22, 2010 | 32.07 | 32.42 | 31.65 | 32.27 | 97,269 | +0.03(+0.09%) |
Nov 19, 2010 | 32.31 | 32.49 | 31.79 | 32.24 | 156,909 | -0.19(-0.58%) |
Nov 18, 2010 | 31.70 | 32.51 | 31.65 | 32.43 | 318,418 | +1.11(+3.56%) |
Nov 17, 2010 | 32.12 | 32.12 | 31.17 | 31.32 | 145,900 | -0.50(-1.56%) |
Nov 16, 2010 | 31.99 | 32.31 | 31.51 | 31.81 | 121,308 | -0.50(-1.54%) |
Nov 15, 2010 | 32.66 | 32.86 | 32.31 | 32.31 | 77,111 | -0.20(-0.61%) |
Nov 12, 2010 | 32.33 | 32.91 | 32.31 | 32.51 | 183,233 | -0.20(-0.61%) |
Nov 11, 2010 | 32.38 | 32.91 | 32.36 | 32.71 | 88,857 | -0.10(-0.30%) |
Nov 10, 2010 | 32.21 | 32.82 | 31.77 | 32.81 | 156,215 | +0.65(+2.01%) |
Nov 09, 2010 | 32.94 | 33.04 | 32.03 | 32.16 | 99,405 | -0.74(-2.24%) |
Nov 08, 2010 | 33.15 | 33.33 | 32.55 | 32.90 | 128,268 | -0.48(-1.43%) |
Nov 05, 2010 | 33.63 | 33.74 | 33.20 | 33.38 | 143,184 | -0.14(-0.42%) |
Nov 04, 2010 | 33.40 | 34.32 | 33.20 | 33.51 | 303,186 | +0.74(+2.24%) |
Nov 03, 2010 | 32.16 | 32.81 | 32.09 | 32.78 | 148,834 | +0.57(+1.76%) |
Nov 02, 2010 | 32.04 | 32.21 | 31.69 | 32.21 | 178,124 | +0.44(+1.38%) |