Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.00 | 43.53 | 42.65 | 42.75 | 593,359 | -0.98(-2.24%) |
Oct 28, 2011 | 43.74 | 44.22 | 43.25 | 43.73 | 485,774 | -0.06(-0.14%) |
Oct 27, 2011 | 42.95 | 44.70 | 42.01 | 43.79 | 1,057,842 | +3.30(+8.15%) |
Oct 26, 2011 | 38.01 | 41.70 | 38.00 | 40.49 | 2,068,480 | +4.00(+10.96%) |
Oct 25, 2011 | 36.33 | 37.15 | 35.77 | 36.49 | 767,854 | +0.16(+0.44%) |
Oct 24, 2011 | 34.88 | 36.69 | 34.75 | 36.33 | 451,171 | +1.56(+4.49%) |
Oct 21, 2011 | 34.18 | 34.90 | 33.99 | 34.77 | 365,602 | +1.00(+2.96%) |
Oct 20, 2011 | 34.01 | 34.21 | 32.81 | 33.77 | 476,266 | -0.33(-0.97%) |
Oct 19, 2011 | 34.84 | 34.88 | 33.94 | 34.10 | 480,989 | -0.76(-2.18%) |
Oct 18, 2011 | 34.69 | 35.22 | 34.12 | 34.86 | 330,113 | +0.15(+0.43%) |
Oct 17, 2011 | 35.22 | 35.45 | 34.52 | 34.71 | 346,910 | -0.72(-2.03%) |
Oct 14, 2011 | 35.80 | 35.80 | 34.95 | 35.43 | 294,632 | +0.10(+0.28%) |
Oct 13, 2011 | 34.38 | 35.75 | 34.38 | 35.33 | 395,506 | +0.73(+2.11%) |
Oct 12, 2011 | 34.65 | 35.04 | 34.48 | 34.60 | 413,001 | +0.28(+0.82%) |
Oct 11, 2011 | 34.34 | 34.91 | 34.10 | 34.32 | 330,940 | -0.18(-0.52%) |
Oct 10, 2011 | 34.33 | 34.77 | 34.11 | 34.50 | 385,753 | +0.73(+2.16%) |
Oct 07, 2011 | 33.93 | 34.35 | 33.27 | 33.77 | 291,605 | -0.03(-0.09%) |
Oct 06, 2011 | 33.67 | 34.06 | 33.42 | 33.80 | 440,927 | -0.05(-0.15%) |
Oct 05, 2011 | 33.40 | 34.18 | 32.75 | 33.85 | 423,266 | +0.47(+1.41%) |
Oct 04, 2011 | 31.94 | 33.39 | 31.92 | 33.38 | 439,860 | +0.99(+3.06%) |
Oct 03, 2011 | 33.27 | 33.73 | 32.10 | 32.39 | 571,997 | -1.15(-3.43%) |
Sep 30, 2011 | 33.83 | 34.05 | 33.41 | 33.54 | 273,915 | -0.69(-2.02%) |
Sep 29, 2011 | 35.10 | 35.62 | 33.58 | 34.23 | 280,087 | -0.28(-0.81%) |
Sep 28, 2011 | 35.82 | 35.89 | 34.41 | 34.51 | 317,391 | -1.14(-3.20%) |
Sep 27, 2011 | 35.88 | 36.66 | 35.50 | 35.65 | 312,082 | +0.47(+1.34%) |
Sep 26, 2011 | 35.32 | 35.56 | 34.38 | 35.18 | 309,171 | +0.04(+0.11%) |
Sep 23, 2011 | 34.11 | 35.25 | 34.00 | 35.14 | 211,270 | +0.82(+2.39%) |
Sep 22, 2011 | 34.48 | 35.12 | 33.65 | 34.32 | 585,990 | -1.15(-3.24%) |
Sep 21, 2011 | 36.64 | 36.88 | 35.45 | 35.47 | 681,654 | -1.12(-3.06%) |
Sep 20, 2011 | 36.59 | 37.22 | 35.96 | 36.59 | 802,341 | +0.11(+0.30%) |
Sep 19, 2011 | 36.26 | 36.80 | 35.90 | 36.48 | 483,649 | -0.38(-1.03%) |
Sep 16, 2011 | 36.62 | 37.16 | 36.59 | 36.86 | 656,712 | +0.31(+0.85%) |
Sep 15, 2011 | 36.30 | 36.65 | 35.63 | 36.55 | 590,758 | +0.63(+1.75%) |
Sep 14, 2011 | 35.46 | 36.31 | 35.26 | 35.92 | 719,484 | +0.72(+2.05%) |
Sep 13, 2011 | 34.33 | 35.44 | 34.00 | 35.20 | 817,901 | +1.04(+3.04%) |
Sep 12, 2011 | 32.53 | 34.31 | 32.53 | 34.16 | 827,536 | +1.19(+3.61%) |
Sep 09, 2011 | 32.81 | 33.58 | 32.53 | 32.97 | 414,988 | -0.07(-0.21%) |
Sep 08, 2011 | 33.16 | 33.85 | 32.81 | 33.04 | 405,113 | -0.27(-0.81%) |
Sep 07, 2011 | 32.43 | 33.39 | 32.43 | 33.31 | 597,397 | +1.40(+4.39%) |
Sep 06, 2011 | 31.48 | 31.95 | 31.26 | 31.91 | 398,053 | -0.50(-1.54%) |
Sep 02, 2011 | 32.76 | 33.00 | 32.12 | 32.41 | 334,557 | -1.08(-3.22%) |
Sep 01, 2011 | 34.57 | 34.80 | 33.42 | 33.49 | 436,421 | -1.08(-3.12%) |
Aug 31, 2011 | 35.40 | 35.68 | 34.13 | 34.57 | 291,546 | -0.71(-2.01%) |
Aug 30, 2011 | 34.72 | 35.45 | 34.57 | 35.28 | 660,950 | +0.33(+0.94%) |
Aug 29, 2011 | 33.42 | 35.01 | 33.42 | 34.95 | 815,458 | +1.84(+5.56%) |
Aug 26, 2011 | 32.50 | 33.46 | 32.11 | 33.11 | 525,450 | +0.31(+0.95%) |
Aug 25, 2011 | 33.98 | 34.15 | 32.66 | 32.80 | 520,841 | -1.12(-3.30%) |
Aug 24, 2011 | 33.84 | 34.05 | 33.11 | 33.92 | 525,646 | +0.04(+0.12%) |
Aug 23, 2011 | 32.22 | 34.03 | 32.09 | 33.88 | 660,853 | +1.73(+5.38%) |
Aug 22, 2011 | 32.32 | 32.90 | 31.92 | 32.15 | 402,710 | +0.58(+1.84%) |
Aug 19, 2011 | 31.46 | 32.63 | 31.20 | 31.57 | 483,328 | -0.19(-0.60%) |
Aug 18, 2011 | 32.55 | 32.64 | 31.63 | 31.76 | 549,585 | -1.63(-4.88%) |
Aug 17, 2011 | 33.69 | 34.22 | 33.11 | 33.39 | 494,886 | -0.13(-0.39%) |
Aug 16, 2011 | 33.76 | 34.22 | 33.29 | 33.52 | 594,842 | -0.64(-1.87%) |
Aug 15, 2011 | 33.16 | 34.21 | 33.08 | 34.16 | 459,130 | +1.23(+3.74%) |
Aug 12, 2011 | 33.51 | 33.93 | 32.75 | 32.93 | 599,058 | -0.28(-0.84%) |
Aug 11, 2011 | 32.17 | 33.60 | 32.15 | 33.21 | 917,873 | +1.32(+4.14%) |
Aug 10, 2011 | 31.64 | 33.12 | 31.06 | 31.89 | 968,676 | -0.36(-1.12%) |
Aug 09, 2011 | 31.90 | 32.34 | 30.36 | 32.25 | 1,085,030 | +1.03(+3.30%) |
Aug 08, 2011 | 32.11 | 32.59 | 30.87 | 31.22 | 1,274,378 | -1.72(-5.22%) |
Aug 05, 2011 | 34.33 | 34.47 | 32.14 | 32.94 | 952,198 | -0.82(-2.43%) |
Aug 04, 2011 | 34.69 | 34.92 | 33.76 | 33.76 | 997,325 | -1.32(-3.76%) |
Aug 03, 2011 | 34.87 | 35.51 | 34.52 | 35.08 | 747,042 | +0.33(+0.95%) |
Aug 02, 2011 | 35.21 | 35.71 | 34.65 | 34.75 | 593,597 | -0.70(-1.97%) |
Aug 01, 2011 | 35.89 | 36.01 | 34.97 | 35.45 | 420,259 | +0.04(+0.11%) |
Jul 29, 2011 | 35.58 | 35.89 | 35.32 | 35.41 | 646,183 | -0.48(-1.34%) |
Jul 28, 2011 | 35.91 | 36.61 | 35.67 | 35.89 | 694,734 | +0.03(+0.08%) |
Jul 27, 2011 | 36.11 | 36.23 | 35.55 | 35.86 | 918,943 | -0.65(-1.78%) |
Jul 26, 2011 | 36.51 | 36.65 | 36.20 | 36.51 | 1,214,354 | +0.32(+0.88%) |
Jul 25, 2011 | 37.70 | 37.78 | 35.96 | 36.19 | 3,797,483 | -5.54(-13.28%) |
Jul 22, 2011 | 41.77 | 42.00 | 40.72 | 41.73 | 656,543 | +0.85(+2.08%) |
Jul 21, 2011 | 40.37 | 40.97 | 40.18 | 40.88 | 380,657 | +0.35(+0.86%) |
Jul 20, 2011 | 40.84 | 41.11 | 40.16 | 40.53 | 258,271 | -0.23(-0.56%) |
Jul 19, 2011 | 39.36 | 40.93 | 39.36 | 40.76 | 614,183 | +1.67(+4.27%) |
Jul 18, 2011 | 39.35 | 39.44 | 38.66 | 39.09 | 330,781 | -0.40(-1.01%) |
Jul 15, 2011 | 39.53 | 39.65 | 39.04 | 39.49 | 306,434 | +0.15(+0.38%) |
Jul 14, 2011 | 39.75 | 40.33 | 39.07 | 39.34 | 619,272 | -0.57(-1.43%) |
Jul 13, 2011 | 40.30 | 40.65 | 39.80 | 39.91 | 364,466 | -0.25(-0.62%) |
Jul 12, 2011 | 41.29 | 41.29 | 40.12 | 40.16 | 1,028,327 | -1.41(-3.39%) |
Jul 11, 2011 | 41.45 | 42.08 | 41.42 | 41.57 | 389,184 | -0.44(-1.05%) |
Jul 08, 2011 | 42.00 | 42.12 | 41.49 | 42.01 | 470,052 | -0.76(-1.78%) |
Jul 07, 2011 | 42.31 | 42.88 | 42.08 | 42.77 | 470,690 | +0.71(+1.69%) |
Jul 06, 2011 | 42.03 | 42.22 | 41.56 | 42.06 | 533,323 | +0.08(+0.19%) |
Jul 05, 2011 | 41.68 | 42.30 | 41.45 | 41.98 | 526,227 | +0.40(+0.96%) |
Jul 01, 2011 | 41.32 | 41.85 | 40.92 | 41.58 | 338,332 | +0.32(+0.78%) |
Jun 30, 2011 | 39.92 | 41.86 | 39.88 | 41.26 | 915,834 | +1.74(+4.40%) |
Jun 29, 2011 | 39.60 | 39.98 | 39.44 | 39.52 | 252,631 | +0.05(+0.13%) |
Jun 28, 2011 | 38.94 | 39.62 | 38.92 | 39.47 | 306,872 | +0.78(+2.02%) |
Jun 27, 2011 | 39.09 | 39.25 | 38.62 | 38.69 | 536,478 | -0.37(-0.95%) |
Jun 24, 2011 | 39.69 | 39.91 | 38.84 | 39.06 | 674,332 | -0.69(-1.74%) |
Jun 23, 2011 | 38.67 | 39.77 | 38.54 | 39.75 | 600,940 | +0.62(+1.58%) |
Jun 22, 2011 | 39.06 | 39.48 | 38.99 | 39.13 | 401,939 | -0.13(-0.33%) |
Jun 21, 2011 | 38.84 | 39.41 | 38.53 | 39.26 | 376,215 | +0.70(+1.82%) |
Jun 20, 2011 | 38.61 | 38.98 | 37.56 | 38.56 | 581,988 | +0.74(+1.96%) |
Jun 17, 2011 | 38.72 | 38.72 | 37.68 | 37.82 | 564,916 | -0.59(-1.54%) |
Jun 16, 2011 | 38.84 | 39.05 | 38.25 | 38.41 | 421,176 | -0.59(-1.51%) |
Jun 15, 2011 | 39.14 | 39.50 | 38.82 | 39.00 | 276,770 | -0.52(-1.32%) |
Jun 14, 2011 | 39.44 | 39.99 | 39.37 | 39.52 | 196,525 | +0.38(+0.97%) |
Jun 13, 2011 | 39.54 | 39.82 | 38.95 | 39.14 | 331,777 | -0.29(-0.74%) |
Jun 10, 2011 | 39.39 | 39.79 | 38.92 | 39.43 | 735,500 | -0.02(-0.05%) |
Jun 09, 2011 | 39.25 | 39.60 | 38.99 | 39.45 | 284,836 | +0.40(+1.02%) |
Jun 08, 2011 | 39.44 | 39.52 | 38.70 | 39.05 | 342,178 | -0.46(-1.16%) |
Jun 07, 2011 | 39.55 | 39.92 | 39.25 | 39.51 | 253,288 | +0.01(+0.03%) |
Jun 06, 2011 | 40.09 | 40.24 | 39.44 | 39.50 | 355,175 | -0.83(-2.06%) |
Jun 03, 2011 | 40.71 | 41.06 | 40.21 | 40.33 | 338,745 | -2.46(-5.75%) |
May 24, 2011 | 43.76 | 43.76 | 42.74 | 42.79 | 366,631 | -0.85(-1.95%) |
May 23, 2011 | 43.87 | 43.92 | 43.50 | 43.64 | 232,123 | -0.53(-1.20%) |
May 20, 2011 | 44.35 | 44.64 | 43.88 | 44.17 | 287,307 | -0.33(-0.74%) |
May 19, 2011 | 45.19 | 45.24 | 44.39 | 44.50 | 388,025 | -0.78(-1.72%) |
May 18, 2011 | 43.75 | 45.52 | 43.55 | 45.28 | 657,200 | +1.66(+3.82%) |
May 17, 2011 | 43.73 | 44.14 | 43.46 | 43.62 | 454,523 | -0.38(-0.85%) |
May 16, 2011 | 43.50 | 44.37 | 43.50 | 43.99 | 741,812 | +0.31(+0.71%) |
May 13, 2011 | 43.75 | 43.90 | 43.18 | 43.68 | 411,975 | -0.03(-0.07%) |
May 12, 2011 | 42.75 | 43.78 | 42.66 | 43.71 | 329,426 | +0.80(+1.86%) |
May 11, 2011 | 42.97 | 43.33 | 42.60 | 42.91 | 252,535 | -0.15(-0.35%) |
May 10, 2011 | 42.94 | 43.22 | 42.49 | 43.06 | 361,143 | +0.16(+0.37%) |
May 09, 2011 | 42.73 | 42.92 | 42.34 | 42.90 | 322,765 | +0.10(+0.23%) |
May 06, 2011 | 42.65 | 43.42 | 42.33 | 42.80 | 533,948 | +1.05(+2.51%) |
May 05, 2011 | 41.58 | 42.00 | 41.39 | 41.75 | 468,131 | +0.04(+0.10%) |
May 04, 2011 | 41.50 | 41.83 | 40.97 | 41.71 | 324,703 | +0.31(+0.75%) |
May 03, 2011 | 41.91 | 42.21 | 41.13 | 41.40 | 418,832 | -0.67(-1.59%) |
May 02, 2011 | 42.17 | 43.51 | 42.03 | 42.07 | 604,660 | -1.51(-3.46%) |
Apr 29, 2011 | 43.29 | 43.90 | 43.15 | 43.58 | 632,712 | +0.27(+0.62%) |
Apr 28, 2011 | 43.35 | 43.60 | 43.16 | 43.31 | 556,148 | -0.19(-0.44%) |
Apr 27, 2011 | 44.34 | 46.28 | 43.01 | 43.50 | 1,323,704 | -0.31(-0.71%) |
Apr 26, 2011 | 43.16 | 44.15 | 43.03 | 43.81 | 646,207 | +0.70(+1.62%) |
Apr 25, 2011 | 42.57 | 43.27 | 42.32 | 43.11 | 416,424 | +0.68(+1.60%) |
Apr 21, 2011 | 42.25 | 42.60 | 41.88 | 42.43 | 282,974 | +0.45(+1.07%) |
Apr 20, 2011 | 41.78 | 42.22 | 41.67 | 41.98 | 596,452 | +0.65(+1.57%) |
Apr 19, 2011 | 41.16 | 41.36 | 40.88 | 41.33 | 301,590 | +0.12(+0.29%) |
Apr 18, 2011 | 41.41 | 41.61 | 40.75 | 41.21 | 320,806 | -0.75(-1.79%) |
Apr 15, 2011 | 41.77 | 42.12 | 41.39 | 41.96 | 217,698 | +0.28(+0.67%) |
Apr 14, 2011 | 41.97 | 41.98 | 41.37 | 41.68 | 417,565 | -0.61(-1.44%) |
Apr 13, 2011 | 42.16 | 42.46 | 41.66 | 42.29 | 373,294 | +0.19(+0.45%) |
Apr 12, 2011 | 42.83 | 42.93 | 41.96 | 42.10 | 356,866 | -0.99(-2.30%) |
Apr 11, 2011 | 43.34 | 43.55 | 42.88 | 43.09 | 127,368 | -0.24(-0.55%) |
Apr 08, 2011 | 43.61 | 43.77 | 43.14 | 43.33 | 147,774 | -0.02(-0.05%) |
Apr 07, 2011 | 43.59 | 44.17 | 43.31 | 43.35 | 548,873 | -0.05(-0.12%) |
Apr 06, 2011 | 42.65 | 43.44 | 42.51 | 43.40 | 271,406 | +0.98(+2.31%) |
Apr 05, 2011 | 42.01 | 42.75 | 42.01 | 42.42 | 617,531 | +0.63(+1.51%) |
Apr 04, 2011 | 42.62 | 42.62 | 41.65 | 41.79 | 462,174 | -0.75(-1.76%) |
Apr 01, 2011 | 43.32 | 43.53 | 42.41 | 42.54 | 293,859 | -0.67(-1.55%) |
Mar 31, 2011 | 43.43 | 43.72 | 43.04 | 43.21 | 292,960 | -0.38(-0.87%) |
Mar 30, 2011 | 43.36 | 43.72 | 42.76 | 43.59 | 415,572 | +0.30(+0.69%) |
Mar 29, 2011 | 42.91 | 43.38 | 42.40 | 43.29 | 275,223 | +0.34(+0.79%) |
Mar 28, 2011 | 43.14 | 43.36 | 42.70 | 42.95 | 410,654 | -0.14(-0.32%) |
Mar 25, 2011 | 42.59 | 43.18 | 42.46 | 43.09 | 488,960 | +0.54(+1.26%) |
Mar 24, 2011 | 42.39 | 42.77 | 42.04 | 42.55 | 331,234 | +0.41(+0.98%) |
Mar 23, 2011 | 42.01 | 42.43 | 41.56 | 42.14 | 308,917 | +0.00(+0.00%) |
Mar 22, 2011 | 42.43 | 42.56 | 42.01 | 42.14 | 330,889 | -0.16(-0.38%) |
Mar 21, 2011 | 42.28 | 42.54 | 41.95 | 42.30 | 715,497 | +0.52(+1.24%) |
Mar 18, 2011 | 42.29 | 42.34 | 41.48 | 41.78 | 600,799 | -0.10(-0.24%) |
Mar 17, 2011 | 43.20 | 43.23 | 41.85 | 41.88 | 536,176 | -0.59(-1.39%) |
Mar 16, 2011 | 43.04 | 43.70 | 42.44 | 42.47 | 554,040 | -0.74(-1.71%) |
Mar 15, 2011 | 42.51 | 43.48 | 42.01 | 43.21 | 341,496 | -0.47(-1.08%) |
Mar 14, 2011 | 43.20 | 44.08 | 43.12 | 43.68 | 353,637 | +0.18(+0.41%) |
Mar 11, 2011 | 42.87 | 43.69 | 42.71 | 43.50 | 214,976 | +0.39(+0.90%) |
Mar 10, 2011 | 43.08 | 43.39 | 42.53 | 43.11 | 333,447 | -0.52(-1.19%) |
Mar 09, 2011 | 44.19 | 44.19 | 43.21 | 43.63 | 285,097 | -0.69(-1.56%) |
Mar 08, 2011 | 43.94 | 44.64 | 43.55 | 44.32 | 642,748 | +0.32(+0.73%) |
Mar 07, 2011 | 44.99 | 44.99 | 43.00 | 44.00 | 446,272 | -0.79(-1.76%) |
Mar 04, 2011 | 45.33 | 45.33 | 44.52 | 44.79 | 352,759 | -0.61(-1.34%) |
Mar 03, 2011 | 44.88 | 45.44 | 44.87 | 45.40 | 259,731 | +0.91(+2.05%) |
Mar 02, 2011 | 44.00 | 45.00 | 43.69 | 44.49 | 250,902 | +0.49(+1.11%) |
Mar 01, 2011 | 45.48 | 45.58 | 43.81 | 44.00 | 301,357 | -1.40(-3.08%) |
Feb 28, 2011 | 45.82 | 46.23 | 45.17 | 45.40 | 464,173 | -0.33(-0.72%) |
Feb 25, 2011 | 44.30 | 45.80 | 44.30 | 45.73 | 469,068 | +1.72(+3.91%) |
Feb 24, 2011 | 43.41 | 44.13 | 43.10 | 44.01 | 494,446 | +0.46(+1.06%) |
Feb 23, 2011 | 44.05 | 44.05 | 42.51 | 43.55 | 536,196 | -0.56(-1.27%) |
Feb 22, 2011 | 45.08 | 45.22 | 43.98 | 44.11 | 314,500 | -1.57(-3.44%) |
Feb 18, 2011 | 46.73 | 46.73 | 45.59 | 45.68 | 287,950 | -1.07(-2.29%) |
Feb 17, 2011 | 46.09 | 47.06 | 45.91 | 46.75 | 337,585 | +0.49(+1.06%) |
Feb 16, 2011 | 45.68 | 46.41 | 45.43 | 46.26 | 298,178 | +0.53(+1.16%) |
Feb 15, 2011 | 46.34 | 46.56 | 45.66 | 45.73 | 255,082 | -0.79(-1.70%) |
Feb 14, 2011 | 45.84 | 46.66 | 45.74 | 46.52 | 367,168 | +0.72(+1.57%) |
Feb 11, 2011 | 45.15 | 45.85 | 44.87 | 45.80 | 282,298 | +0.43(+0.95%) |
Feb 10, 2011 | 45.45 | 45.62 | 44.85 | 45.37 | 368,086 | -0.40(-0.87%) |
Feb 09, 2011 | 45.72 | 45.91 | 45.49 | 45.77 | 220,112 | -0.09(-0.20%) |
Feb 08, 2011 | 45.60 | 45.88 | 45.17 | 45.86 | 288,533 | +0.25(+0.55%) |
Feb 07, 2011 | 45.98 | 46.09 | 45.45 | 45.61 | 467,652 | -0.13(-0.28%) |
Feb 04, 2011 | 44.71 | 45.85 | 44.49 | 45.74 | 460,001 | +1.00(+2.24%) |
Feb 03, 2011 | 45.00 | 45.14 | 44.28 | 44.74 | 470,277 | -0.34(-0.75%) |
Feb 02, 2011 | 44.86 | 45.48 | 44.68 | 45.08 | 625,940 | +0.19(+0.42%) |
Feb 01, 2011 | 44.75 | 45.14 | 44.54 | 44.89 | 540,194 | +0.41(+0.92%) |
Jan 31, 2011 | 45.00 | 45.47 | 43.59 | 44.48 | 864,971 | +0.83(+1.90%) |
Jan 28, 2011 | 44.62 | 44.75 | 43.10 | 43.65 | 722,616 | -0.99(-2.22%) |
Jan 27, 2011 | 44.33 | 45.10 | 44.11 | 44.64 | 853,162 | +0.44(+1.00%) |
Jan 26, 2011 | 45.98 | 46.50 | 43.13 | 44.20 | 3,169,231 | -3.42(-7.18%) |
Jan 25, 2011 | 47.74 | 47.74 | 46.70 | 47.62 | 1,012,346 | -0.14(-0.29%) |
Jan 24, 2011 | 47.46 | 48.12 | 47.24 | 47.76 | 766,869 | +0.24(+0.51%) |
Jan 21, 2011 | 47.88 | 48.16 | 47.42 | 47.52 | 406,867 | -0.21(-0.44%) |
Jan 20, 2011 | 48.22 | 48.59 | 46.98 | 47.73 | 606,449 | -0.77(-1.59%) |
Jan 19, 2011 | 49.47 | 49.64 | 48.40 | 48.50 | 560,031 | -1.12(-2.26%) |
Jan 18, 2011 | 49.64 | 50.21 | 49.38 | 49.62 | 542,457 | -0.25(-0.50%) |
Jan 14, 2011 | 49.67 | 50.27 | 49.67 | 49.87 | 493,072 | +0.06(+0.12%) |
Jan 13, 2011 | 49.83 | 49.99 | 49.22 | 49.81 | 308,339 | +0.02(+0.04%) |
Jan 12, 2011 | 49.73 | 49.95 | 49.18 | 49.79 | 260,199 | +0.35(+0.71%) |
Jan 11, 2011 | 49.26 | 49.73 | 49.08 | 49.44 | 438,158 | +0.36(+0.73%) |
Jan 10, 2011 | 48.80 | 49.11 | 48.42 | 49.08 | 512,371 | +0.16(+0.33%) |
Jan 07, 2011 | 49.38 | 49.75 | 48.45 | 48.92 | 516,545 | -0.32(-0.65%) |
Jan 06, 2011 | 47.65 | 49.77 | 47.64 | 49.24 | 989,917 | +1.71(+3.60%) |
Jan 05, 2011 | 45.69 | 47.84 | 45.66 | 47.53 | 1,053,066 | +1.89(+4.14%) |
Jan 04, 2011 | 46.51 | 46.60 | 45.46 | 45.64 | 717,389 | -0.81(-1.74%) |
Jan 03, 2011 | 46.29 | 46.52 | 46.27 | 46.45 | 456,678 | +0.43(+0.93%) |
Dec 31, 2010 | 46.15 | 46.34 | 45.82 | 46.02 | 286,338 | -0.26(-0.56%) |
Dec 30, 2010 | 46.09 | 46.47 | 46.09 | 46.28 | 227,001 | +0.17(+0.37%) |
Dec 29, 2010 | 46.10 | 46.43 | 46.02 | 46.11 | 353,628 | -0.02(-0.04%) |
Dec 28, 2010 | 46.57 | 46.77 | 46.12 | 46.13 | 346,048 | -0.42(-0.90%) |
Dec 27, 2010 | 46.39 | 46.73 | 46.15 | 46.55 | 293,097 | +0.10(+0.22%) |
Dec 23, 2010 | 46.77 | 46.94 | 46.28 | 46.45 | 250,252 | -0.48(-1.02%) |
Dec 22, 2010 | 46.21 | 46.99 | 46.14 | 46.93 | 458,068 | +0.69(+1.49%) |
Dec 21, 2010 | 46.23 | 46.63 | 46.08 | 46.24 | 225,786 | +0.19(+0.41%) |
Dec 20, 2010 | 45.67 | 46.18 | 45.32 | 46.05 | 344,987 | +0.44(+0.96%) |
Dec 17, 2010 | 45.89 | 46.05 | 45.59 | 45.61 | 433,161 | -0.31(-0.68%) |
Dec 16, 2010 | 46.23 | 46.35 | 45.71 | 45.92 | 498,173 | -0.18(-0.39%) |
Dec 15, 2010 | 46.47 | 46.76 | 45.93 | 46.10 | 718,232 | -0.51(-1.09%) |
Dec 14, 2010 | 46.62 | 46.87 | 46.12 | 46.61 | 667,290 | +0.01(+0.02%) |
Dec 13, 2010 | 46.95 | 47.19 | 46.54 | 46.60 | 323,766 | -0.24(-0.51%) |
Dec 10, 2010 | 46.97 | 47.11 | 46.66 | 46.84 | 394,435 | -0.15(-0.32%) |
Dec 09, 2010 | 46.73 | 47.01 | 46.49 | 46.99 | 581,045 | +0.57(+1.23%) |
Dec 08, 2010 | 46.73 | 47.20 | 46.37 | 46.42 | 895,847 | -0.21(-0.45%) |
Dec 07, 2010 | 46.95 | 47.47 | 46.53 | 46.63 | 778,877 | +0.04(+0.09%) |
Dec 06, 2010 | 45.42 | 46.70 | 45.26 | 46.59 | 984,683 | +1.23(+2.71%) |
Dec 03, 2010 | 44.48 | 45.47 | 44.48 | 45.36 | 442,997 | +0.73(+1.64%) |
Dec 02, 2010 | 43.80 | 44.97 | 43.75 | 44.63 | 497,098 | +0.89(+2.03%) |
Dec 01, 2010 | 42.89 | 44.21 | 42.89 | 43.74 | 617,763 | +1.26(+2.97%) |
Nov 30, 2010 | 42.83 | 42.96 | 42.19 | 42.48 | 742,717 | -0.76(-1.76%) |
Nov 29, 2010 | 43.00 | 43.33 | 42.68 | 43.24 | 327,321 | +0.07(+0.16%) |
Nov 26, 2010 | 42.93 | 43.38 | 42.93 | 43.17 | 143,428 | -0.14(-0.32%) |
Nov 24, 2010 | 42.90 | 43.31 | 43.31 | 43.31 | 481,360 | +0.69(+1.62%) |
Nov 23, 2010 | 42.37 | 43.29 | 42.28 | 42.62 | 1,106,407 | -0.07(-0.16%) |
Nov 22, 2010 | 41.94 | 42.85 | 41.78 | 42.69 | 610,901 | +0.52(+1.23%) |
Nov 19, 2010 | 41.96 | 42.38 | 41.78 | 42.17 | 320,287 | +0.30(+0.72%) |
Nov 18, 2010 | 41.31 | 41.97 | 41.31 | 41.87 | 593,471 | +0.97(+2.37%) |
Nov 17, 2010 | 40.75 | 41.22 | 40.64 | 40.90 | 259,261 | +0.13(+0.32%) |
Nov 16, 2010 | 41.17 | 41.36 | 40.61 | 40.77 | 524,131 | -0.61(-1.47%) |
Nov 15, 2010 | 41.43 | 41.82 | 41.31 | 41.38 | 390,232 | -0.23(-0.55%) |
Nov 12, 2010 | 41.50 | 41.80 | 41.15 | 41.61 | 692,328 | +0.01(+0.02%) |
Nov 11, 2010 | 41.34 | 41.70 | 40.83 | 41.60 | 349,029 | -0.15(-0.36%) |
Nov 10, 2010 | 41.73 | 41.77 | 41.10 | 41.75 | 496,635 | +0.00(+0.00%) |
Nov 09, 2010 | 41.77 | 41.98 | 41.46 | 41.75 | 677,456 | -0.02(-0.05%) |
Nov 08, 2010 | 41.57 | 41.87 | 41.38 | 41.77 | 385,815 | +0.09(+0.22%) |
Nov 05, 2010 | 41.57 | 41.91 | 41.34 | 41.68 | 366,473 | +0.00(+0.00%) |
Nov 04, 2010 | 41.13 | 41.89 | 41.07 | 41.68 | 766,226 | +0.86(+2.11%) |
Nov 03, 2010 | 40.54 | 40.99 | 40.53 | 40.82 | 588,890 | +0.20(+0.49%) |
Nov 02, 2010 | 40.29 | 40.80 | 40.25 | 40.62 | 764,891 | +0.47(+1.17%) |