Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.79 | 44.63 | 42.80 | 42.87 | 388,408 | -1.82(-4.07%) |
Oct 28, 2011 | 44.07 | 45.61 | 44.07 | 44.69 | 491,525 | +0.35(+0.78%) |
Oct 27, 2011 | 43.86 | 44.43 | 43.02 | 44.34 | 304,982 | +1.19(+2.75%) |
Oct 26, 2011 | 43.04 | 43.37 | 42.61 | 43.15 | 228,066 | +0.21(+0.48%) |
Oct 25, 2011 | 43.66 | 43.76 | 42.74 | 42.95 | 195,482 | -0.74(-1.70%) |
Oct 24, 2011 | 43.04 | 43.76 | 42.79 | 43.69 | 243,523 | +0.65(+1.51%) |
Oct 21, 2011 | 43.08 | 43.08 | 42.53 | 43.04 | 223,677 | +0.61(+1.45%) |
Oct 20, 2011 | 42.06 | 42.49 | 41.53 | 42.43 | 163,023 | +0.23(+0.53%) |
Oct 19, 2011 | 42.69 | 42.94 | 42.07 | 42.20 | 173,298 | -0.53(-1.24%) |
Oct 18, 2011 | 42.14 | 43.07 | 41.74 | 42.73 | 318,924 | +0.41(+0.96%) |
Oct 17, 2011 | 42.70 | 42.84 | 41.79 | 42.32 | 322,859 | -0.56(-1.31%) |
Oct 14, 2011 | 41.82 | 43.02 | 41.49 | 42.89 | 380,189 | +1.61(+3.90%) |
Oct 13, 2011 | 41.01 | 41.46 | 40.72 | 41.27 | 177,123 | -0.03(-0.06%) |
Oct 12, 2011 | 41.62 | 41.82 | 41.14 | 41.30 | 305,904 | +0.00(+0.00%) |
Oct 11, 2011 | 40.65 | 41.58 | 40.40 | 41.30 | 236,432 | +0.49(+1.21%) |
Oct 10, 2011 | 40.00 | 40.83 | 39.63 | 40.81 | 285,931 | +1.18(+2.97%) |
Oct 07, 2011 | 40.61 | 40.80 | 39.61 | 39.63 | 400,041 | -0.75(-1.87%) |
Oct 06, 2011 | 40.53 | 40.86 | 40.14 | 40.38 | 536,140 | -0.12(-0.30%) |
Oct 05, 2011 | 40.82 | 41.18 | 40.29 | 40.50 | 445,228 | -0.72(-1.74%) |
Oct 04, 2011 | 39.35 | 41.28 | 39.28 | 41.22 | 662,375 | +1.50(+3.77%) |
Oct 03, 2011 | 40.95 | 41.83 | 39.72 | 39.72 | 408,915 | -1.41(-3.43%) |
Sep 30, 2011 | 39.57 | 41.74 | 39.50 | 41.14 | 1,027,864 | +1.18(+2.95%) |
Sep 29, 2011 | 39.36 | 40.13 | 39.11 | 39.96 | 609,262 | +1.18(+3.05%) |
Sep 28, 2011 | 39.34 | 39.56 | 38.62 | 38.78 | 394,045 | -0.60(-1.53%) |
Sep 27, 2011 | 39.64 | 39.95 | 38.78 | 39.38 | 969,059 | +1.80(+4.80%) |
Sep 26, 2011 | 36.67 | 37.80 | 36.37 | 37.58 | 235,196 | +0.98(+2.69%) |
Sep 23, 2011 | 35.83 | 37.22 | 35.32 | 36.59 | 292,614 | +0.72(+2.00%) |
Sep 22, 2011 | 34.78 | 36.27 | 34.63 | 35.88 | 475,122 | +0.48(+1.37%) |
Sep 21, 2011 | 35.51 | 36.57 | 35.31 | 35.39 | 325,903 | -0.16(-0.46%) |
Sep 20, 2011 | 36.42 | 36.52 | 35.56 | 35.56 | 279,675 | -0.72(-2.00%) |
Sep 19, 2011 | 36.13 | 36.61 | 35.78 | 36.28 | 270,966 | -0.22(-0.59%) |
Sep 16, 2011 | 36.71 | 37.12 | 36.26 | 36.50 | 538,246 | -0.02(-0.05%) |
Sep 15, 2011 | 36.01 | 38.08 | 35.56 | 36.52 | 675,501 | +0.67(+1.88%) |
Sep 14, 2011 | 34.96 | 35.90 | 34.54 | 35.84 | 615,192 | +0.89(+2.54%) |
Sep 13, 2011 | 34.36 | 35.05 | 34.00 | 34.95 | 340,442 | +0.75(+2.19%) |
Sep 12, 2011 | 33.73 | 34.67 | 33.43 | 34.20 | 505,628 | +0.41(+1.23%) |
Sep 09, 2011 | 34.09 | 34.38 | 33.43 | 33.79 | 306,619 | -0.35(-1.01%) |
Sep 08, 2011 | 34.69 | 34.93 | 34.13 | 34.13 | 383,809 | -0.68(-1.96%) |
Sep 07, 2011 | 33.87 | 35.42 | 33.68 | 34.82 | 518,544 | +1.35(+4.05%) |
Sep 06, 2011 | 33.16 | 33.62 | 32.85 | 33.46 | 446,169 | +0.00(+0.00%) |
Sep 02, 2011 | 33.51 | 33.87 | 33.24 | 33.46 | 532,371 | -0.51(-1.50%) |
Sep 01, 2011 | 33.88 | 34.27 | 33.70 | 33.97 | 545,637 | +0.15(+0.43%) |
Aug 31, 2011 | 34.21 | 34.86 | 33.55 | 33.82 | 812,215 | -0.22(-0.66%) |
Aug 30, 2011 | 33.95 | 34.35 | 33.38 | 34.05 | 460,228 | -0.09(-0.28%) |
Aug 29, 2011 | 33.72 | 34.48 | 33.29 | 34.14 | 533,425 | +0.76(+2.27%) |
Aug 26, 2011 | 33.74 | 35.57 | 33.03 | 33.38 | 993,647 | -0.63(-1.85%) |
Aug 25, 2011 | 33.00 | 36.77 | 32.97 | 34.01 | 857,528 | -0.79(-2.28%) |
Aug 24, 2011 | 34.83 | 35.63 | 34.57 | 34.81 | 426,753 | -0.03(-0.07%) |
Aug 23, 2011 | 34.08 | 34.86 | 33.77 | 34.83 | 726,292 | +1.16(+3.43%) |
Aug 22, 2011 | 34.51 | 35.38 | 33.12 | 33.68 | 1,045,769 | -1.22(-3.49%) |
Aug 19, 2011 | 35.79 | 36.24 | 34.52 | 34.89 | 350,587 | -1.38(-3.81%) |
Aug 18, 2011 | 36.36 | 36.77 | 35.62 | 36.27 | 242,822 | -0.70(-1.89%) |
Aug 17, 2011 | 37.17 | 37.38 | 36.75 | 36.97 | 202,956 | -0.10(-0.28%) |
Aug 16, 2011 | 37.19 | 37.24 | 36.40 | 37.08 | 175,881 | -0.44(-1.17%) |
Aug 15, 2011 | 35.76 | 37.62 | 35.76 | 37.52 | 296,345 | +0.26(+0.69%) |
Aug 12, 2011 | 37.25 | 37.90 | 37.15 | 37.26 | 252,217 | +0.24(+0.65%) |
Aug 11, 2011 | 35.90 | 37.16 | 35.41 | 37.02 | 395,856 | +0.74(+2.05%) |
Aug 10, 2011 | 36.47 | 37.82 | 36.01 | 36.27 | 571,077 | -0.82(-2.21%) |
Aug 09, 2011 | 35.85 | 37.26 | 34.52 | 37.09 | 676,733 | +2.65(+7.69%) |
Aug 08, 2011 | 37.47 | 38.81 | 34.35 | 34.44 | 715,363 | -3.65(-9.58%) |
Aug 05, 2011 | 37.52 | 38.40 | 36.03 | 38.09 | 585,832 | +0.66(+1.75%) |
Aug 04, 2011 | 39.64 | 39.72 | 37.30 | 37.44 | 306,249 | -2.33(-5.86%) |
Aug 03, 2011 | 39.32 | 39.97 | 38.80 | 39.77 | 348,130 | +0.58(+1.47%) |
Aug 02, 2011 | 40.12 | 40.12 | 38.82 | 39.19 | 318,887 | -1.16(-2.88%) |
Aug 01, 2011 | 40.01 | 40.70 | 39.47 | 40.35 | 511,981 | +0.63(+1.58%) |
Jul 29, 2011 | 37.71 | 40.03 | 37.52 | 39.72 | 547,516 | +1.79(+4.71%) |
Jul 28, 2011 | 38.37 | 38.66 | 37.82 | 37.94 | 354,402 | -0.65(-1.69%) |
Jul 27, 2011 | 39.35 | 39.35 | 38.01 | 38.59 | 389,994 | -0.98(-2.48%) |
Jul 26, 2011 | 39.52 | 40.10 | 39.06 | 39.57 | 159,921 | -0.19(-0.48%) |
Jul 25, 2011 | 40.02 | 40.35 | 39.68 | 39.76 | 119,173 | -0.53(-1.32%) |
Jul 22, 2011 | 40.28 | 40.46 | 39.57 | 40.29 | 154,769 | -0.11(-0.28%) |
Jul 21, 2011 | 40.04 | 40.48 | 39.97 | 40.40 | 181,637 | +0.23(+0.58%) |
Jul 20, 2011 | 39.78 | 40.51 | 39.01 | 40.17 | 259,805 | +0.34(+0.86%) |
Jul 19, 2011 | 38.78 | 39.92 | 38.78 | 39.83 | 333,821 | +1.02(+2.64%) |
Jul 18, 2011 | 39.20 | 39.36 | 38.61 | 38.81 | 133,375 | -0.61(-1.55%) |
Jul 15, 2011 | 39.20 | 39.53 | 38.98 | 39.42 | 225,475 | +0.21(+0.53%) |
Jul 14, 2011 | 39.97 | 40.44 | 39.01 | 39.21 | 303,561 | -0.57(-1.43%) |
Jul 13, 2011 | 39.97 | 40.08 | 39.61 | 39.78 | 171,266 | -0.03(-0.06%) |
Jul 12, 2011 | 39.60 | 40.16 | 39.36 | 39.80 | 285,320 | +0.30(+0.76%) |
Jul 11, 2011 | 39.56 | 39.81 | 39.19 | 39.50 | 241,029 | -0.29(-0.73%) |
Jul 08, 2011 | 40.36 | 40.59 | 39.31 | 39.79 | 380,568 | -0.86(-2.11%) |
Jul 07, 2011 | 40.58 | 41.27 | 40.46 | 40.65 | 266,583 | +0.11(+0.28%) |
Jul 06, 2011 | 40.28 | 40.71 | 39.92 | 40.54 | 157,573 | +0.16(+0.40%) |
Jul 05, 2011 | 40.52 | 40.86 | 39.97 | 40.38 | 263,212 | -0.30(-0.74%) |
Jul 01, 2011 | 41.22 | 41.25 | 40.30 | 40.68 | 307,342 | -0.39(-0.94%) |
Jun 30, 2011 | 41.11 | 41.96 | 40.96 | 41.07 | 645,406 | +0.74(+1.83%) |
Jun 29, 2011 | 40.90 | 40.94 | 40.23 | 40.33 | 365,879 | -0.54(-1.33%) |
Jun 28, 2011 | 40.69 | 41.25 | 40.20 | 40.87 | 425,672 | +0.44(+1.08%) |
Jun 27, 2011 | 41.21 | 41.28 | 40.35 | 40.43 | 345,341 | -1.05(-2.53%) |
Jun 24, 2011 | 40.45 | 41.53 | 39.90 | 41.48 | 1,278,793 | +1.08(+2.68%) |
Jun 23, 2011 | 38.85 | 40.86 | 38.85 | 40.40 | 911,779 | +1.32(+3.36%) |
Jun 22, 2011 | 38.43 | 39.40 | 38.11 | 39.08 | 365,851 | +0.43(+1.11%) |
Jun 21, 2011 | 38.38 | 38.70 | 37.70 | 38.65 | 372,950 | +0.21(+0.56%) |
Jun 20, 2011 | 38.35 | 38.75 | 38.06 | 38.44 | 339,229 | -0.15(-0.38%) |
Jun 17, 2011 | 38.81 | 39.06 | 38.51 | 38.58 | 468,654 | -0.01(-0.02%) |
Jun 16, 2011 | 36.99 | 39.25 | 36.72 | 38.59 | 904,330 | +1.59(+4.30%) |
Jun 15, 2011 | 36.91 | 37.22 | 36.68 | 37.00 | 382,787 | -0.22(-0.60%) |
Jun 14, 2011 | 36.36 | 37.27 | 36.31 | 37.22 | 389,281 | +0.88(+2.41%) |
Jun 13, 2011 | 35.20 | 36.54 | 34.93 | 36.35 | 653,472 | +1.34(+3.83%) |
Jun 10, 2011 | 35.45 | 35.67 | 34.99 | 35.01 | 601,773 | -0.57(-1.59%) |
Jun 09, 2011 | 35.36 | 35.69 | 35.13 | 35.57 | 353,497 | +0.14(+0.39%) |
Jun 08, 2011 | 35.01 | 35.49 | 34.86 | 35.44 | 427,534 | +0.24(+0.68%) |
Jun 07, 2011 | 35.80 | 35.85 | 35.17 | 35.20 | 269,526 | -0.46(-1.30%) |
Jun 06, 2011 | 35.79 | 35.88 | 35.62 | 35.66 | 574,077 | -0.22(-0.62%) |
Jun 03, 2011 | 35.93 | 36.42 | 35.54 | 35.88 | 485,133 | -2.91(-7.49%) |
May 24, 2011 | 40.12 | 40.87 | 38.68 | 38.79 | 957,758 | -0.74(-1.87%) |
May 23, 2011 | 40.31 | 40.65 | 39.17 | 39.53 | 657,114 | -1.10(-2.71%) |
May 20, 2011 | 40.46 | 40.92 | 40.03 | 40.63 | 396,358 | -0.03(-0.06%) |
May 19, 2011 | 40.70 | 40.77 | 40.08 | 40.65 | 164,156 | -0.02(-0.04%) |
May 18, 2011 | 40.94 | 40.96 | 40.31 | 40.67 | 272,603 | -0.29(-0.71%) |
May 17, 2011 | 41.04 | 41.37 | 40.59 | 40.96 | 354,384 | -0.02(-0.04%) |
May 16, 2011 | 40.83 | 41.35 | 40.76 | 40.98 | 169,764 | -0.06(-0.16%) |
May 13, 2011 | 41.21 | 41.38 | 40.95 | 41.04 | 130,885 | -0.19(-0.47%) |
May 12, 2011 | 40.63 | 41.39 | 40.47 | 41.24 | 182,554 | +0.62(+1.52%) |
May 11, 2011 | 40.95 | 41.01 | 40.20 | 40.62 | 380,647 | -0.15(-0.36%) |
May 10, 2011 | 41.56 | 41.92 | 40.42 | 40.76 | 624,187 | -0.57(-1.37%) |
May 09, 2011 | 41.94 | 41.94 | 41.10 | 41.33 | 710,846 | -0.47(-1.13%) |
May 06, 2011 | 41.06 | 42.52 | 40.79 | 41.80 | 764,713 | +0.68(+1.65%) |
May 05, 2011 | 39.67 | 41.19 | 39.52 | 41.13 | 386,277 | +1.26(+3.16%) |
May 04, 2011 | 40.34 | 40.91 | 39.80 | 39.87 | 237,754 | -0.35(-0.87%) |
May 03, 2011 | 39.40 | 40.63 | 39.34 | 40.22 | 226,546 | +0.55(+1.38%) |
May 02, 2011 | 39.76 | 41.07 | 39.64 | 39.67 | 262,130 | -1.10(-2.69%) |
Apr 29, 2011 | 40.47 | 41.46 | 40.47 | 40.77 | 353,091 | +0.20(+0.49%) |
Apr 28, 2011 | 40.85 | 41.05 | 40.42 | 40.57 | 228,589 | -0.22(-0.55%) |
Apr 27, 2011 | 40.32 | 41.04 | 40.24 | 40.79 | 203,879 | +0.39(+0.95%) |
Apr 26, 2011 | 39.64 | 40.87 | 39.64 | 40.41 | 296,891 | +0.69(+1.75%) |
Apr 25, 2011 | 39.88 | 40.27 | 39.57 | 39.71 | 168,046 | -0.38(-0.94%) |
Apr 21, 2011 | 40.00 | 40.65 | 39.95 | 40.09 | 322,354 | +0.28(+0.71%) |
Apr 20, 2011 | 40.02 | 40.89 | 39.54 | 39.81 | 569,593 | +1.19(+3.08%) |
Apr 19, 2011 | 38.86 | 39.03 | 38.28 | 38.62 | 238,249 | -0.11(-0.29%) |
Apr 18, 2011 | 38.93 | 38.93 | 38.44 | 38.73 | 196,033 | -0.62(-1.57%) |
Apr 15, 2011 | 38.71 | 39.36 | 38.71 | 39.34 | 232,493 | +0.46(+1.19%) |
Apr 14, 2011 | 38.62 | 39.12 | 38.32 | 38.88 | 350,786 | +0.25(+0.64%) |
Apr 13, 2011 | 38.01 | 38.73 | 37.97 | 38.63 | 577,352 | +0.70(+1.85%) |
Apr 12, 2011 | 37.43 | 38.00 | 37.27 | 37.93 | 559,269 | +0.49(+1.30%) |
Apr 11, 2011 | 37.73 | 37.99 | 37.41 | 37.44 | 275,522 | -0.15(-0.39%) |
Apr 08, 2011 | 37.87 | 38.13 | 37.37 | 37.59 | 344,506 | -0.26(-0.68%) |
Apr 07, 2011 | 38.41 | 38.45 | 37.79 | 37.85 | 622,605 | -0.34(-0.90%) |
Apr 06, 2011 | 38.69 | 38.82 | 38.17 | 38.19 | 590,363 | -0.43(-1.11%) |
Apr 05, 2011 | 38.63 | 38.77 | 38.36 | 38.62 | 300,159 | -0.09(-0.24%) |
Apr 04, 2011 | 39.13 | 39.24 | 38.62 | 38.71 | 282,919 | -0.25(-0.64%) |
Apr 01, 2011 | 39.35 | 39.71 | 38.80 | 38.96 | 566,374 | -0.37(-0.94%) |
Mar 31, 2011 | 40.35 | 40.35 | 38.63 | 39.33 | 904,798 | -1.23(-3.04%) |
Mar 30, 2011 | 40.60 | 40.87 | 40.12 | 40.56 | 314,794 | +0.07(+0.17%) |
Mar 29, 2011 | 40.61 | 40.69 | 39.82 | 40.49 | 413,614 | -0.25(-0.61%) |
Mar 28, 2011 | 40.74 | 41.03 | 40.50 | 40.74 | 247,192 | +0.24(+0.59%) |
Mar 25, 2011 | 41.28 | 41.62 | 39.88 | 40.50 | 621,630 | -1.01(-2.43%) |
Mar 24, 2011 | 40.41 | 41.51 | 40.10 | 41.51 | 672,074 | +1.04(+2.56%) |
Mar 23, 2011 | 40.56 | 40.89 | 40.02 | 40.47 | 293,028 | -0.23(-0.57%) |
Mar 22, 2011 | 40.41 | 41.11 | 40.26 | 40.71 | 522,197 | +0.13(+0.32%) |
Mar 21, 2011 | 40.71 | 41.21 | 40.05 | 40.58 | 576,184 | +0.61(+1.52%) |
Mar 18, 2011 | 38.91 | 40.17 | 38.91 | 39.97 | 662,121 | +1.11(+2.87%) |
Mar 17, 2011 | 39.26 | 39.56 | 38.75 | 38.86 | 662,376 | -0.22(-0.57%) |
Mar 16, 2011 | 39.65 | 39.80 | 38.85 | 39.08 | 722,499 | -0.79(-1.98%) |
Mar 15, 2011 | 39.31 | 40.08 | 38.93 | 39.87 | 467,876 | +0.03(+0.06%) |
Mar 14, 2011 | 39.53 | 40.17 | 39.37 | 39.84 | 443,146 | +0.02(+0.04%) |
Mar 11, 2011 | 39.07 | 40.37 | 38.62 | 39.82 | 1,173,423 | +0.57(+1.46%) |
Mar 10, 2011 | 36.57 | 39.30 | 36.48 | 39.25 | 2,310,622 | +2.78(+7.63%) |
Mar 09, 2011 | 35.54 | 36.52 | 35.31 | 36.47 | 2,195,134 | +0.90(+2.53%) |
Mar 08, 2011 | 35.34 | 35.70 | 35.13 | 35.57 | 878,729 | +0.27(+0.78%) |
Mar 07, 2011 | 35.07 | 35.55 | 34.87 | 35.29 | 801,257 | +0.10(+0.29%) |
Mar 04, 2011 | 35.24 | 35.59 | 35.01 | 35.19 | 380,287 | -0.14(-0.39%) |
Mar 03, 2011 | 35.22 | 35.86 | 35.02 | 35.33 | 650,055 | +0.21(+0.59%) |
Mar 02, 2011 | 35.31 | 35.67 | 35.10 | 35.12 | 422,087 | -0.30(-0.85%) |
Mar 01, 2011 | 35.52 | 36.35 | 35.25 | 35.42 | 649,353 | +0.01(+0.02%) |
Feb 28, 2011 | 35.65 | 36.09 | 35.11 | 35.41 | 600,859 | -0.28(-0.79%) |
Feb 25, 2011 | 36.15 | 37.25 | 35.61 | 35.70 | 824,936 | -0.67(-1.84%) |
Feb 24, 2011 | 36.24 | 39.33 | 35.49 | 36.36 | 1,367,015 | -1.20(-3.19%) |
Feb 23, 2011 | 37.20 | 38.74 | 36.98 | 37.56 | 849,696 | +0.47(+1.27%) |
Feb 22, 2011 | 38.08 | 38.08 | 37.04 | 37.09 | 508,456 | -1.02(-2.67%) |
Feb 18, 2011 | 36.74 | 38.89 | 37.31 | 38.11 | 463,639 | +0.69(+1.83%) |
Feb 17, 2011 | 37.42 | 37.50 | 36.81 | 37.43 | 295,141 | -0.09(-0.25%) |
Feb 16, 2011 | 36.36 | 38.09 | 36.20 | 37.52 | 528,058 | +1.13(+3.11%) |
Feb 15, 2011 | 36.20 | 36.87 | 36.12 | 36.39 | 324,566 | +0.32(+0.88%) |
Feb 14, 2011 | 35.93 | 36.24 | 35.70 | 36.07 | 298,802 | +0.29(+0.81%) |
Feb 11, 2011 | 35.84 | 36.18 | 35.31 | 35.78 | 373,856 | +0.05(+0.14%) |
Feb 10, 2011 | 35.92 | 35.96 | 35.46 | 35.73 | 181,161 | -0.03(-0.07%) |
Feb 09, 2011 | 36.14 | 36.48 | 35.62 | 35.76 | 418,744 | -0.48(-1.32%) |
Feb 08, 2011 | 36.18 | 36.66 | 35.54 | 36.24 | 334,550 | +0.22(+0.62%) |
Feb 07, 2011 | 36.10 | 36.67 | 35.47 | 36.01 | 583,724 | -0.81(-2.19%) |
Feb 04, 2011 | 36.72 | 36.88 | 35.98 | 36.82 | 596,730 | +0.70(+1.94%) |
Feb 03, 2011 | 34.99 | 36.59 | 34.90 | 36.12 | 598,045 | +1.25(+3.57%) |
Feb 02, 2011 | 34.97 | 35.02 | 34.23 | 34.87 | 548,822 | -0.01(-0.02%) |
Feb 01, 2011 | 35.19 | 35.44 | 34.83 | 34.88 | 351,548 | -0.19(-0.53%) |
Jan 31, 2011 | 35.19 | 35.57 | 34.92 | 35.07 | 411,187 | +0.07(+0.19%) |
Jan 28, 2011 | 35.67 | 35.70 | 34.83 | 35.00 | 362,012 | -0.64(-1.79%) |
Jan 27, 2011 | 35.59 | 35.72 | 35.39 | 35.64 | 380,067 | +0.12(+0.34%) |
Jan 26, 2011 | 35.02 | 35.59 | 34.91 | 35.52 | 379,330 | +0.72(+2.06%) |
Jan 25, 2011 | 35.00 | 35.07 | 34.65 | 34.80 | 346,800 | -0.15(-0.44%) |
Jan 24, 2011 | 34.50 | 35.24 | 34.48 | 34.96 | 420,554 | +0.31(+0.89%) |
Jan 21, 2011 | 34.92 | 34.92 | 34.41 | 34.65 | 271,599 | -0.13(-0.37%) |
Jan 20, 2011 | 34.08 | 35.54 | 33.86 | 34.78 | 611,598 | +0.67(+1.98%) |
Jan 19, 2011 | 34.24 | 34.45 | 33.73 | 34.10 | 628,320 | -0.22(-0.65%) |
Jan 18, 2011 | 34.32 | 34.76 | 34.06 | 34.32 | 486,560 | +0.18(+0.52%) |
Jan 14, 2011 | 33.50 | 34.17 | 33.47 | 34.15 | 482,788 | +0.71(+2.12%) |
Jan 13, 2011 | 33.72 | 33.86 | 33.29 | 33.44 | 760,087 | -0.50(-1.48%) |
Jan 12, 2011 | 34.12 | 34.12 | 33.48 | 33.94 | 598,099 | -0.12(-0.35%) |
Jan 11, 2011 | 33.30 | 34.29 | 33.15 | 34.06 | 517,704 | +0.91(+2.75%) |
Jan 10, 2011 | 32.97 | 33.27 | 32.87 | 33.15 | 231,009 | +0.23(+0.70%) |
Jan 07, 2011 | 33.02 | 33.16 | 32.71 | 32.92 | 339,365 | +0.00(+0.00%) |
Jan 06, 2011 | 32.93 | 33.05 | 32.56 | 32.92 | 422,552 | +0.00(+0.00%) |
Jan 05, 2011 | 33.04 | 33.28 | 32.85 | 32.92 | 324,525 | -0.01(-0.03%) |
Jan 04, 2011 | 33.31 | 33.46 | 32.79 | 32.93 | 412,451 | -0.36(-1.08%) |
Jan 03, 2011 | 33.60 | 33.68 | 33.01 | 33.28 | 531,602 | -0.11(-0.33%) |
Dec 31, 2010 | 34.18 | 34.41 | 33.39 | 33.39 | 361,630 | -0.71(-2.08%) |
Dec 30, 2010 | 34.12 | 34.65 | 34.04 | 34.10 | 278,419 | -0.04(-0.13%) |
Dec 29, 2010 | 33.89 | 34.20 | 33.73 | 34.15 | 213,605 | +0.38(+1.11%) |
Dec 28, 2010 | 34.19 | 34.43 | 33.68 | 33.77 | 288,777 | -0.20(-0.58%) |
Dec 27, 2010 | 33.94 | 34.11 | 33.78 | 33.97 | 301,493 | +0.23(+0.68%) |
Dec 23, 2010 | 34.42 | 34.49 | 33.74 | 33.74 | 413,351 | -0.81(-2.35%) |
Dec 22, 2010 | 34.38 | 34.84 | 33.60 | 34.55 | 345,273 | +0.34(+1.00%) |
Dec 21, 2010 | 33.97 | 34.33 | 33.91 | 34.20 | 441,861 | +0.37(+1.08%) |
Dec 20, 2010 | 33.62 | 33.98 | 33.30 | 33.84 | 401,335 | +0.54(+1.61%) |
Dec 17, 2010 | 33.16 | 33.40 | 33.05 | 33.30 | 835,199 | +0.03(+0.10%) |
Dec 16, 2010 | 33.22 | 33.57 | 32.99 | 33.27 | 766,243 | -0.23(-0.69%) |
Dec 15, 2010 | 34.13 | 34.33 | 32.93 | 33.50 | 1,432,034 | -0.75(-2.19%) |
Dec 14, 2010 | 38.04 | 38.08 | 34.08 | 34.25 | 1,857,629 | -1.99(-5.49%) |
Dec 13, 2010 | 37.23 | 37.31 | 35.93 | 36.23 | 608,043 | -0.92(-2.48%) |
Dec 10, 2010 | 35.98 | 37.16 | 35.84 | 37.16 | 515,754 | +1.16(+3.22%) |
Dec 09, 2010 | 35.73 | 36.11 | 35.58 | 36.00 | 248,440 | +0.51(+1.44%) |
Dec 08, 2010 | 35.16 | 35.64 | 34.87 | 35.48 | 285,969 | +0.53(+1.51%) |
Dec 07, 2010 | 35.23 | 35.66 | 34.93 | 34.96 | 394,323 | +0.03(+0.10%) |
Dec 06, 2010 | 34.89 | 35.38 | 34.89 | 34.92 | 279,397 | -0.09(-0.27%) |
Dec 03, 2010 | 35.33 | 35.54 | 34.81 | 35.02 | 341,777 | -0.28(-0.80%) |
Dec 02, 2010 | 35.29 | 35.44 | 34.60 | 35.30 | 428,489 | -0.41(-1.15%) |
Dec 01, 2010 | 37.11 | 37.11 | 35.63 | 35.71 | 861,318 | -2.05(-5.42%) |
Nov 30, 2010 | 35.71 | 38.12 | 35.63 | 37.75 | 875,366 | +1.77(+4.93%) |
Nov 29, 2010 | 36.06 | 36.19 | 35.15 | 35.98 | 486,693 | -0.29(-0.80%) |
Nov 26, 2010 | 36.44 | 36.76 | 36.19 | 36.27 | 141,571 | -0.14(-0.40%) |
Nov 24, 2010 | 36.93 | 36.41 | 36.41 | 36.41 | 327,877 | -0.52(-1.41%) |
Nov 23, 2010 | 37.88 | 37.88 | 36.83 | 36.93 | 307,718 | -1.01(-2.65%) |
Nov 22, 2010 | 36.21 | 38.04 | 36.18 | 37.94 | 489,060 | +1.52(+4.17%) |
Nov 19, 2010 | 35.75 | 36.52 | 35.40 | 36.42 | 246,046 | +0.81(+2.28%) |
Nov 18, 2010 | 35.36 | 36.55 | 35.36 | 35.61 | 350,903 | +0.43(+1.24%) |
Nov 17, 2010 | 35.29 | 35.29 | 34.97 | 35.18 | 192,793 | -0.15(-0.43%) |
Nov 16, 2010 | 35.01 | 35.47 | 34.87 | 35.33 | 252,195 | +0.08(+0.22%) |
Nov 15, 2010 | 35.14 | 35.43 | 35.07 | 35.25 | 176,145 | +0.11(+0.32%) |
Nov 12, 2010 | 35.93 | 36.16 | 35.10 | 35.14 | 273,894 | -0.89(-2.46%) |
Nov 11, 2010 | 35.48 | 36.32 | 35.07 | 36.03 | 188,986 | +0.35(+0.98%) |
Nov 10, 2010 | 35.98 | 35.99 | 35.30 | 35.68 | 166,646 | -0.09(-0.24%) |
Nov 09, 2010 | 36.63 | 36.63 | 35.67 | 35.77 | 380,437 | -0.90(-2.47%) |
Nov 08, 2010 | 36.34 | 36.92 | 35.98 | 36.67 | 172,565 | +0.32(+0.87%) |
Nov 05, 2010 | 36.75 | 36.98 | 35.88 | 36.35 | 507,409 | -1.10(-2.94%) |
Nov 04, 2010 | 37.87 | 38.08 | 36.83 | 37.45 | 579,588 | -0.42(-1.10%) |
Nov 03, 2010 | 36.55 | 38.14 | 36.37 | 37.87 | 502,848 | +1.52(+4.18%) |
Nov 02, 2010 | 36.32 | 36.38 | 35.83 | 36.35 | 310,285 | +0.25(+0.68%) |