Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.30 | 40.62 | 39.47 | 39.59 | 3,585,855 | -1.99(-4.79%) |
Oct 28, 2011 | 42.75 | 42.75 | 39.76 | 41.58 | 6,820,074 | -1.00(-2.35%) |
Oct 27, 2011 | 44.00 | 44.25 | 41.44 | 42.58 | 4,003,393 | -0.31(-0.72%) |
Oct 26, 2011 | 43.67 | 43.72 | 40.56 | 42.89 | 3,215,696 | -0.44(-1.02%) |
Oct 25, 2011 | 43.81 | 44.00 | 42.86 | 43.33 | 2,403,618 | -0.68(-1.55%) |
Oct 24, 2011 | 41.62 | 44.04 | 40.45 | 44.01 | 3,309,718 | +2.27(+5.44%) |
Oct 21, 2011 | 42.31 | 43.16 | 40.45 | 41.74 | 3,850,724 | -0.54(-1.28%) |
Oct 20, 2011 | 40.27 | 42.65 | 39.87 | 42.28 | 2,873,142 | +2.11(+5.25%) |
Oct 19, 2011 | 41.10 | 41.32 | 40.05 | 40.17 | 1,559,539 | -0.77(-1.88%) |
Oct 18, 2011 | 40.12 | 41.44 | 40.09 | 40.94 | 2,216,363 | +0.85(+2.12%) |
Oct 17, 2011 | 41.50 | 42.85 | 39.37 | 40.09 | 6,482,162 | -3.19(-7.37%) |
Oct 14, 2011 | 43.81 | 43.81 | 41.55 | 43.28 | 3,827,405 | -0.60(-1.37%) |
Oct 13, 2011 | 43.88 | 44.20 | 42.50 | 43.88 | 7,828,162 | +3.64(+9.05%) |
Oct 12, 2011 | 40.70 | 41.10 | 38.55 | 40.24 | 4,711,190 | +0.29(+0.73%) |
Oct 11, 2011 | 40.41 | 41.36 | 37.27 | 39.95 | 8,656,623 | -0.46(-1.14%) |
Oct 10, 2011 | 44.00 | 44.05 | 39.94 | 40.41 | 5,239,730 | -4.03(-9.07%) |
Oct 07, 2011 | 44.53 | 45.24 | 43.26 | 44.44 | 1,914,699 | -0.19(-0.43%) |
Oct 06, 2011 | 44.77 | 45.19 | 43.72 | 44.63 | 1,498,988 | -0.49(-1.09%) |
Oct 05, 2011 | 43.49 | 45.26 | 42.53 | 45.12 | 2,696,009 | +1.83(+4.23%) |
Oct 04, 2011 | 40.63 | 43.45 | 40.34 | 43.29 | 3,688,282 | +2.80(+6.92%) |
Oct 03, 2011 | 44.28 | 44.28 | 40.08 | 40.49 | 3,468,976 | -3.97(-8.93%) |
Sep 30, 2011 | 43.91 | 45.44 | 43.70 | 44.46 | 2,615,274 | -0.05(-0.11%) |
Sep 29, 2011 | 46.45 | 46.85 | 43.36 | 44.51 | 1,927,746 | -1.18(-2.58%) |
Sep 28, 2011 | 47.79 | 47.91 | 45.51 | 45.69 | 1,990,197 | -2.01(-4.21%) |
Sep 27, 2011 | 49.28 | 50.06 | 47.39 | 47.70 | 2,230,655 | -1.18(-2.41%) |
Sep 26, 2011 | 50.80 | 51.15 | 46.69 | 48.88 | 2,517,970 | -1.85(-3.65%) |
Sep 23, 2011 | 48.98 | 51.05 | 48.86 | 50.73 | 2,522,992 | +1.42(+2.88%) |
Sep 22, 2011 | 51.48 | 51.98 | 47.96 | 49.31 | 4,076,768 | -3.87(-7.28%) |
Sep 21, 2011 | 51.98 | 54.38 | 51.52 | 53.18 | 2,627,947 | +1.13(+2.17%) |
Sep 20, 2011 | 50.36 | 52.85 | 50.01 | 52.05 | 3,443,872 | +1.87(+3.73%) |
Sep 19, 2011 | 49.78 | 50.79 | 48.45 | 50.18 | 1,882,277 | -0.34(-0.67%) |
Sep 16, 2011 | 50.30 | 51.11 | 50.03 | 50.52 | 2,211,515 | +0.40(+0.80%) |
Sep 15, 2011 | 51.06 | 51.17 | 49.73 | 50.12 | 2,744,100 | -0.43(-0.85%) |
Sep 14, 2011 | 50.23 | 51.17 | 49.50 | 50.55 | 2,154,993 | +0.34(+0.68%) |
Sep 13, 2011 | 47.98 | 50.47 | 47.53 | 50.21 | 2,915,969 | +2.43(+5.09%) |
Sep 12, 2011 | 45.01 | 47.79 | 44.95 | 47.78 | 2,098,371 | +1.97(+4.30%) |
Sep 09, 2011 | 47.02 | 47.27 | 45.25 | 45.81 | 2,202,506 | -1.76(-3.70%) |
Sep 08, 2011 | 46.43 | 48.26 | 46.00 | 47.57 | 2,253,868 | +0.63(+1.34%) |
Sep 07, 2011 | 46.33 | 46.98 | 45.94 | 46.94 | 1,274,871 | +1.37(+3.01%) |
Sep 06, 2011 | 43.67 | 45.87 | 43.25 | 45.57 | 2,765,284 | +0.98(+2.20%) |
Sep 02, 2011 | 44.29 | 45.83 | 44.15 | 44.59 | 1,274,972 | -0.52(-1.15%) |
Sep 01, 2011 | 45.59 | 46.34 | 44.80 | 45.11 | 1,176,640 | -0.16(-0.35%) |
Aug 31, 2011 | 45.43 | 46.67 | 45.02 | 45.27 | 1,420,793 | +0.00(+0.00%) |
Aug 30, 2011 | 44.39 | 45.63 | 43.82 | 45.27 | 1,736,577 | +1.32(+3.00%) |
Aug 29, 2011 | 45.00 | 45.33 | 43.66 | 43.95 | 2,965,477 | -1.31(-2.89%) |
Aug 26, 2011 | 45.04 | 45.90 | 43.34 | 45.26 | 2,441,446 | -0.15(-0.33%) |
Aug 25, 2011 | 46.74 | 47.20 | 45.30 | 45.41 | 991,818 | -1.12(-2.41%) |
Aug 24, 2011 | 46.94 | 47.15 | 45.22 | 46.53 | 1,271,535 | -0.45(-0.96%) |
Aug 23, 2011 | 45.64 | 47.00 | 44.45 | 46.98 | 1,405,653 | +1.50(+3.30%) |
Aug 22, 2011 | 47.53 | 47.53 | 44.63 | 45.48 | 1,676,194 | -1.01(-2.17%) |
Aug 19, 2011 | 44.68 | 47.90 | 44.53 | 46.49 | 2,279,762 | +1.20(+2.65%) |
Aug 18, 2011 | 45.68 | 46.11 | 44.55 | 45.29 | 2,068,231 | -1.36(-2.92%) |
Aug 17, 2011 | 46.76 | 47.81 | 45.80 | 46.65 | 1,668,003 | +0.49(+1.06%) |
Aug 16, 2011 | 45.98 | 46.47 | 45.19 | 46.16 | 1,703,441 | -0.15(-0.32%) |
Aug 15, 2011 | 44.72 | 46.33 | 44.49 | 46.31 | 1,668,249 | +1.82(+4.09%) |
Aug 12, 2011 | 42.72 | 45.15 | 42.72 | 44.49 | 1,819,540 | +1.12(+2.58%) |
Aug 11, 2011 | 41.89 | 44.00 | 41.31 | 43.37 | 1,603,845 | +1.59(+3.81%) |
Aug 10, 2011 | 42.45 | 44.36 | 41.75 | 41.78 | 2,604,232 | -2.67(-6.01%) |
Aug 09, 2011 | 43.56 | 44.47 | 40.05 | 44.45 | 4,292,215 | +4.45(+11.13%) |
Aug 08, 2011 | 41.96 | 42.34 | 39.06 | 40.00 | 4,889,771 | -3.00(-6.98%) |
Aug 05, 2011 | 44.18 | 46.70 | 41.48 | 43.00 | 3,746,200 | -1.19(-2.69%) |
Aug 04, 2011 | 47.08 | 47.38 | 43.86 | 44.19 | 2,980,610 | -3.71(-7.75%) |
Aug 03, 2011 | 48.90 | 49.00 | 46.50 | 47.90 | 1,793,669 | -1.15(-2.34%) |
Aug 02, 2011 | 50.73 | 51.44 | 48.96 | 49.05 | 2,175,900 | -1.89(-3.71%) |
Aug 01, 2011 | 52.39 | 53.00 | 50.15 | 50.94 | 2,116,330 | -0.92(-1.77%) |
Jul 29, 2011 | 49.89 | 52.63 | 48.45 | 51.86 | 4,957,384 | +3.88(+8.09%) |
Jul 28, 2011 | 47.92 | 49.80 | 47.51 | 47.98 | 1,983,668 | +0.06(+0.13%) |
Jul 27, 2011 | 49.22 | 49.35 | 47.15 | 47.92 | 1,454,478 | -1.63(-3.29%) |
Jul 26, 2011 | 49.47 | 49.87 | 48.12 | 49.55 | 1,336,359 | +0.10(+0.20%) |
Jul 25, 2011 | 50.48 | 50.79 | 49.34 | 49.45 | 1,108,178 | -1.53(-3.00%) |
Jul 22, 2011 | 51.37 | 51.51 | 50.63 | 50.98 | 759,749 | -0.19(-0.37%) |
Jul 21, 2011 | 50.47 | 51.84 | 50.33 | 51.17 | 1,273,054 | +0.97(+1.93%) |
Jul 20, 2011 | 50.62 | 50.64 | 49.46 | 50.20 | 1,019,788 | -0.72(-1.41%) |
Jul 19, 2011 | 49.99 | 51.07 | 49.90 | 50.92 | 1,007,763 | +1.35(+2.72%) |
Jul 18, 2011 | 50.07 | 50.83 | 49.33 | 49.57 | 1,693,691 | -1.11(-2.19%) |
Jul 15, 2011 | 50.28 | 51.28 | 50.24 | 50.68 | 1,778,544 | +0.35(+0.70%) |
Jul 14, 2011 | 51.00 | 52.44 | 50.18 | 50.33 | 1,640,158 | -1.16(-2.25%) |
Jul 13, 2011 | 51.57 | 52.33 | 51.18 | 51.49 | 1,681,373 | +0.08(+0.16%) |
Jul 12, 2011 | 50.15 | 51.83 | 50.05 | 51.41 | 1,695,592 | +1.14(+2.27%) |
Jul 11, 2011 | 50.22 | 50.86 | 49.77 | 50.27 | 1,099,646 | -0.40(-0.79%) |
Jul 08, 2011 | 49.22 | 50.74 | 49.22 | 50.67 | 969,238 | +0.54(+1.08%) |
Jul 07, 2011 | 50.21 | 50.33 | 49.05 | 50.13 | 2,627,912 | -0.04(-0.08%) |
Jul 06, 2011 | 51.89 | 52.00 | 49.82 | 50.17 | 2,573,489 | -2.02(-3.87%) |
Jul 05, 2011 | 51.84 | 52.22 | 51.62 | 52.19 | 1,180,718 | +0.49(+0.95%) |
Jul 01, 2011 | 51.49 | 51.92 | 51.08 | 51.70 | 1,484,415 | -0.29(-0.56%) |
Jun 30, 2011 | 52.39 | 52.78 | 51.71 | 51.99 | 1,845,561 | -0.28(-0.54%) |
Jun 29, 2011 | 50.81 | 52.27 | 50.23 | 52.27 | 2,433,819 | +1.54(+3.04%) |
Jun 28, 2011 | 48.97 | 51.48 | 48.71 | 50.73 | 2,765,912 | +2.01(+4.13%) |
Jun 27, 2011 | 48.42 | 48.74 | 48.06 | 48.72 | 1,610,002 | +0.13(+0.27%) |
Jun 24, 2011 | 47.99 | 48.79 | 47.50 | 48.59 | 2,964,803 | +0.57(+1.19%) |
Jun 23, 2011 | 46.37 | 48.15 | 45.89 | 48.02 | 2,696,882 | +0.81(+1.72%) |
Jun 22, 2011 | 45.57 | 47.89 | 45.50 | 47.21 | 2,765,425 | +1.36(+2.97%) |
Jun 21, 2011 | 45.22 | 45.97 | 44.68 | 45.85 | 1,468,945 | +0.69(+1.53%) |
Jun 20, 2011 | 45.59 | 46.25 | 44.58 | 45.16 | 2,142,735 | +0.15(+0.33%) |
Jun 17, 2011 | 46.20 | 46.38 | 44.57 | 45.01 | 3,131,106 | -0.58(-1.27%) |
Jun 16, 2011 | 46.38 | 46.50 | 45.20 | 45.59 | 1,899,199 | -0.83(-1.79%) |
Jun 15, 2011 | 46.65 | 47.44 | 45.97 | 46.42 | 2,941,720 | -0.36(-0.77%) |
Jun 14, 2011 | 47.44 | 47.61 | 46.60 | 46.78 | 2,286,954 | -0.45(-0.96%) |
Jun 13, 2011 | 48.24 | 48.67 | 47.20 | 47.23 | 2,111,591 | -0.97(-2.00%) |
Jun 10, 2011 | 48.01 | 49.01 | 47.48 | 48.20 | 3,303,405 | +0.13(+0.27%) |
Jun 09, 2011 | 50.25 | 50.50 | 46.15 | 48.07 | 12,297,337 | -5.07(-9.54%) |
Jun 08, 2011 | 54.09 | 54.23 | 52.95 | 53.14 | 1,201,525 | -1.03(-1.90%) |
Jun 07, 2011 | 54.27 | 54.93 | 53.83 | 54.17 | 995,881 | -0.20(-0.37%) |
Jun 06, 2011 | 54.48 | 54.89 | 53.80 | 54.37 | 1,300,048 | -0.39(-0.71%) |
Jun 03, 2011 | 53.65 | 55.42 | 53.40 | 54.76 | 2,152,114 | -1.50(-2.67%) |
May 24, 2011 | 55.81 | 56.47 | 55.55 | 56.26 | 2,279,268 | +0.45(+0.81%) |
May 23, 2011 | 55.05 | 55.83 | 53.55 | 55.81 | 3,669,531 | +0.81(+1.47%) |
May 20, 2011 | 54.51 | 55.61 | 54.15 | 55.00 | 2,330,877 | +0.21(+0.38%) |
May 19, 2011 | 55.89 | 56.00 | 54.16 | 54.79 | 3,084,757 | -0.63(-1.14%) |
May 18, 2011 | 56.68 | 56.68 | 55.24 | 55.42 | 2,780,666 | -1.09(-1.93%) |
May 17, 2011 | 57.15 | 57.86 | 56.12 | 56.51 | 3,299,294 | -0.76(-1.33%) |
May 16, 2011 | 55.87 | 57.86 | 55.41 | 57.27 | 2,404,132 | -0.21(-0.37%) |
May 13, 2011 | 58.25 | 58.36 | 57.03 | 57.48 | 1,017,935 | -0.53(-0.91%) |
May 12, 2011 | 56.15 | 58.87 | 55.68 | 58.01 | 2,101,131 | +1.76(+3.13%) |
May 11, 2011 | 56.74 | 57.00 | 55.31 | 56.25 | 1,750,395 | -0.80(-1.40%) |
May 10, 2011 | 57.82 | 57.89 | 56.12 | 57.05 | 2,169,620 | -0.60(-1.04%) |
May 09, 2011 | 55.38 | 57.94 | 55.22 | 57.65 | 2,790,377 | +3.11(+5.70%) |
May 06, 2011 | 53.82 | 55.38 | 53.55 | 54.54 | 2,001,947 | +1.35(+2.54%) |
May 05, 2011 | 54.87 | 55.10 | 52.95 | 53.19 | 2,310,559 | -2.12(-3.83%) |
May 04, 2011 | 53.51 | 56.10 | 53.30 | 55.31 | 2,620,016 | +0.57(+1.04%) |
May 03, 2011 | 55.00 | 55.27 | 53.97 | 54.74 | 1,865,257 | -0.31(-0.56%) |
May 02, 2011 | 55.12 | 56.70 | 54.87 | 55.05 | 2,665,809 | +0.00(+0.00%) |
Apr 29, 2011 | 55.99 | 56.21 | 54.50 | 55.05 | 5,887,594 | -0.49(-0.88%) |
Apr 28, 2011 | 55.54 | 55.54 | 55.54 | 55.54 | 108,727 | +0.00(+0.00%) |
Apr 27, 2011 | 52.83 | 55.79 | 52.75 | 55.54 | 4,869,043 | +2.62(+4.95%) |
Apr 26, 2011 | 48.93 | 54.99 | 47.18 | 52.92 | 12,326,805 | +4.88(+10.16%) |
Apr 25, 2011 | 49.35 | 50.48 | 47.52 | 48.04 | 2,842,628 | -1.33(-2.69%) |
Apr 21, 2011 | 47.84 | 49.87 | 47.84 | 49.37 | 2,890,640 | +1.39(+2.90%) |
Apr 20, 2011 | 47.36 | 48.45 | 47.36 | 47.98 | 1,500,991 | +1.16(+2.48%) |
Apr 19, 2011 | 47.00 | 47.15 | 46.38 | 46.82 | 1,668,453 | -0.17(-0.36%) |
Apr 18, 2011 | 47.56 | 47.66 | 46.15 | 46.99 | 1,629,038 | -1.03(-2.14%) |
Apr 15, 2011 | 47.75 | 48.11 | 46.79 | 48.02 | 2,062,147 | +0.43(+0.90%) |
Apr 14, 2011 | 47.00 | 47.90 | 46.69 | 47.59 | 1,953,756 | +0.19(+0.40%) |
Apr 13, 2011 | 48.15 | 48.34 | 46.82 | 47.40 | 1,932,291 | -0.57(-1.19%) |
Apr 12, 2011 | 47.85 | 48.20 | 47.44 | 47.97 | 1,283,306 | -0.25(-0.52%) |
Apr 11, 2011 | 48.28 | 48.94 | 47.57 | 48.22 | 2,147,001 | +0.06(+0.12%) |
Apr 08, 2011 | 47.00 | 48.20 | 46.88 | 48.16 | 1,853,768 | +1.25(+2.66%) |
Apr 07, 2011 | 46.50 | 47.25 | 46.15 | 46.91 | 1,523,875 | +0.49(+1.06%) |
Apr 06, 2011 | 47.28 | 47.37 | 46.16 | 46.42 | 2,321,062 | -0.32(-0.68%) |
Apr 05, 2011 | 47.32 | 47.60 | 46.52 | 46.74 | 2,760,613 | -0.75(-1.58%) |
Apr 04, 2011 | 47.91 | 48.11 | 47.22 | 47.49 | 2,556,796 | -0.10(-0.21%) |
Apr 01, 2011 | 48.00 | 48.20 | 47.21 | 47.59 | 2,610,109 | -0.34(-0.71%) |
Mar 31, 2011 | 48.44 | 48.83 | 47.25 | 47.93 | 2,659,143 | -0.55(-1.13%) |
Mar 30, 2011 | 49.30 | 49.81 | 48.39 | 48.48 | 1,881,120 | -0.42(-0.86%) |
Mar 29, 2011 | 48.40 | 49.22 | 47.82 | 48.90 | 3,628,983 | +1.56(+3.30%) |
Mar 28, 2011 | 46.83 | 47.60 | 46.32 | 47.34 | 1,862,633 | +0.76(+1.63%) |
Mar 25, 2011 | 47.00 | 47.25 | 46.35 | 46.58 | 1,525,410 | -0.33(-0.70%) |
Mar 24, 2011 | 46.20 | 47.22 | 45.83 | 46.91 | 1,675,911 | +0.83(+1.80%) |
Mar 23, 2011 | 45.92 | 46.30 | 45.41 | 46.08 | 1,909,939 | -0.08(-0.17%) |
Mar 22, 2011 | 45.23 | 46.26 | 44.95 | 46.16 | 2,011,354 | +0.87(+1.92%) |
Mar 21, 2011 | 44.96 | 45.61 | 44.88 | 45.29 | 1,804,637 | +0.90(+2.03%) |
Mar 18, 2011 | 44.68 | 44.90 | 44.15 | 44.39 | 2,680,656 | -0.16(-0.36%) |
Mar 17, 2011 | 44.92 | 45.39 | 44.24 | 44.55 | 1,891,166 | +0.30(+0.68%) |
Mar 16, 2011 | 45.48 | 45.48 | 44.01 | 44.25 | 2,603,667 | -1.46(-3.19%) |
Mar 15, 2011 | 44.49 | 45.94 | 43.87 | 45.71 | 1,909,104 | +0.27(+0.59%) |
Mar 14, 2011 | 46.01 | 46.40 | 45.35 | 45.44 | 1,425,265 | -1.01(-2.17%) |
Mar 11, 2011 | 44.70 | 46.62 | 44.24 | 46.45 | 2,994,997 | +1.65(+3.68%) |
Mar 10, 2011 | 46.72 | 46.80 | 44.63 | 44.80 | 3,091,687 | -2.63(-5.55%) |
Mar 09, 2011 | 46.53 | 47.81 | 45.88 | 47.43 | 2,247,245 | +0.63(+1.35%) |
Mar 08, 2011 | 48.89 | 48.99 | 46.60 | 46.80 | 5,682,174 | -2.82(-5.68%) |
Mar 07, 2011 | 51.01 | 52.13 | 48.91 | 49.62 | 3,125,909 | -1.45(-2.84%) |
Mar 04, 2011 | 49.86 | 51.10 | 49.07 | 51.07 | 3,641,297 | +1.12(+2.24%) |
Mar 03, 2011 | 47.83 | 50.83 | 47.03 | 49.95 | 5,722,625 | +2.67(+5.65%) |
Mar 02, 2011 | 46.07 | 47.82 | 46.01 | 47.28 | 2,873,114 | +1.23(+2.68%) |
Mar 01, 2011 | 46.57 | 46.75 | 45.72 | 46.05 | 2,361,005 | -0.62(-1.34%) |
Feb 28, 2011 | 44.92 | 46.75 | 44.34 | 46.67 | 3,279,609 | +1.83(+4.08%) |
Feb 25, 2011 | 43.62 | 44.98 | 43.31 | 44.84 | 2,379,542 | +1.26(+2.89%) |
Feb 24, 2011 | 43.70 | 43.97 | 43.24 | 43.58 | 3,033,439 | -0.39(-0.89%) |
Feb 23, 2011 | 43.60 | 44.68 | 42.71 | 43.97 | 16,568,692 | +5.75(+15.04%) |
Feb 22, 2011 | 38.74 | 39.15 | 38.00 | 38.22 | 1,776,258 | -0.94(-2.40%) |
Feb 18, 2011 | 39.76 | 39.77 | 38.95 | 39.16 | 2,123,957 | -0.69(-1.73%) |
Feb 17, 2011 | 39.50 | 39.99 | 39.40 | 39.85 | 945,609 | +0.20(+0.50%) |
Feb 16, 2011 | 39.44 | 40.15 | 39.10 | 39.65 | 1,746,241 | +0.16(+0.41%) |
Feb 15, 2011 | 38.77 | 39.51 | 38.76 | 39.49 | 1,350,492 | +0.52(+1.33%) |
Feb 14, 2011 | 38.40 | 39.03 | 38.40 | 38.97 | 942,118 | +0.51(+1.33%) |
Feb 11, 2011 | 38.13 | 38.52 | 37.77 | 38.46 | 1,670,881 | +0.30(+0.79%) |
Feb 10, 2011 | 38.07 | 38.84 | 38.07 | 38.16 | 1,120,922 | +0.03(+0.08%) |
Feb 09, 2011 | 38.40 | 38.59 | 38.07 | 38.13 | 849,698 | -0.35(-0.91%) |
Feb 08, 2011 | 38.76 | 39.07 | 38.13 | 38.48 | 1,737,847 | +0.15(+0.39%) |
Feb 07, 2011 | 39.02 | 39.20 | 38.20 | 38.33 | 2,090,880 | -1.13(-2.86%) |
Feb 04, 2011 | 38.88 | 39.92 | 38.51 | 39.46 | 2,939,478 | +0.66(+1.70%) |
Feb 03, 2011 | 38.51 | 39.10 | 38.50 | 38.80 | 2,416,634 | -0.17(-0.44%) |
Feb 02, 2011 | 38.93 | 39.68 | 38.90 | 38.97 | 2,114,258 | +0.12(+0.31%) |
Feb 01, 2011 | 39.15 | 39.50 | 38.83 | 38.85 | 1,990,918 | -0.04(-0.10%) |
Jan 31, 2011 | 38.94 | 39.16 | 38.34 | 38.89 | 2,495,490 | -0.12(-0.31%) |
Jan 28, 2011 | 39.86 | 40.44 | 38.66 | 39.01 | 2,319,757 | -0.38(-0.96%) |
Jan 27, 2011 | 39.75 | 40.04 | 39.23 | 39.39 | 1,924,092 | -0.36(-0.91%) |
Jan 26, 2011 | 40.36 | 40.63 | 39.57 | 39.75 | 1,913,454 | -0.45(-1.12%) |
Jan 25, 2011 | 40.30 | 40.88 | 40.00 | 40.20 | 1,479,682 | -0.23(-0.57%) |
Jan 24, 2011 | 40.00 | 40.62 | 39.78 | 40.43 | 1,613,337 | +0.37(+0.92%) |
Jan 21, 2011 | 39.94 | 40.12 | 39.70 | 40.06 | 2,075,076 | +0.16(+0.40%) |
Jan 20, 2011 | 39.34 | 40.12 | 39.23 | 39.90 | 1,790,016 | +0.45(+1.14%) |
Jan 19, 2011 | 39.92 | 39.97 | 39.20 | 39.45 | 2,623,805 | -0.55(-1.37%) |
Jan 18, 2011 | 39.46 | 40.11 | 39.46 | 40.00 | 2,977,206 | +0.58(+1.47%) |
Jan 14, 2011 | 38.56 | 39.42 | 38.32 | 39.42 | 3,006,503 | +0.87(+2.26%) |
Jan 13, 2011 | 37.31 | 38.55 | 37.19 | 38.55 | 2,430,994 | +1.34(+3.60%) |
Jan 12, 2011 | 37.04 | 37.28 | 36.59 | 37.21 | 1,253,109 | +0.42(+1.14%) |
Jan 11, 2011 | 37.66 | 37.85 | 36.52 | 36.79 | 2,442,111 | +0.50(+1.38%) |
Jan 10, 2011 | 35.95 | 36.54 | 35.71 | 36.29 | 2,163,216 | +0.13(+0.36%) |
Jan 07, 2011 | 36.26 | 36.36 | 35.72 | 36.16 | 1,462,799 | -0.04(-0.11%) |
Jan 06, 2011 | 36.60 | 36.80 | 36.18 | 36.20 | 1,548,805 | -0.64(-1.74%) |
Jan 05, 2011 | 35.56 | 37.07 | 35.56 | 36.84 | 2,866,771 | +1.35(+3.80%) |
Jan 04, 2011 | 36.02 | 36.22 | 35.32 | 35.49 | 1,229,249 | -0.50(-1.39%) |
Jan 03, 2011 | 35.20 | 36.23 | 35.19 | 35.99 | 1,752,821 | +0.96(+2.74%) |
Dec 31, 2010 | 35.37 | 35.44 | 34.97 | 35.03 | 938,566 | -0.31(-0.88%) |
Dec 30, 2010 | 35.25 | 35.49 | 35.22 | 35.34 | 630,062 | -0.13(-0.37%) |
Dec 29, 2010 | 35.34 | 36.04 | 35.28 | 35.47 | 1,055,821 | +0.21(+0.60%) |
Dec 28, 2010 | 35.26 | 35.45 | 35.07 | 35.26 | 818,706 | +0.00(+0.00%) |
Dec 27, 2010 | 35.32 | 35.47 | 34.69 | 35.26 | 1,004,553 | -0.13(-0.37%) |
Dec 23, 2010 | 35.06 | 35.56 | 34.89 | 35.39 | 1,438,716 | +0.28(+0.80%) |
Dec 22, 2010 | 35.84 | 35.98 | 34.89 | 35.11 | 2,455,400 | -1.21(-3.33%) |
Dec 21, 2010 | 35.58 | 36.40 | 35.46 | 36.32 | 1,561,173 | +0.76(+2.14%) |
Dec 20, 2010 | 35.75 | 35.83 | 35.20 | 35.56 | 1,367,872 | +0.11(+0.31%) |
Dec 17, 2010 | 34.53 | 35.73 | 34.31 | 35.45 | 3,247,226 | +0.86(+2.49%) |
Dec 16, 2010 | 34.31 | 34.82 | 34.18 | 34.59 | 948,697 | +0.21(+0.61%) |
Dec 15, 2010 | 34.17 | 34.70 | 34.09 | 34.38 | 1,629,923 | +0.18(+0.53%) |
Dec 14, 2010 | 34.04 | 34.35 | 33.98 | 34.20 | 984,441 | +0.25(+0.74%) |
Dec 13, 2010 | 34.25 | 34.39 | 33.72 | 33.95 | 1,315,914 | -0.18(-0.53%) |
Dec 10, 2010 | 33.30 | 34.54 | 33.28 | 34.13 | 2,595,586 | +0.96(+2.90%) |
Dec 09, 2010 | 32.58 | 33.24 | 32.08 | 33.17 | 2,639,700 | +0.74(+2.27%) |
Dec 08, 2010 | 33.15 | 33.44 | 32.28 | 32.43 | 1,933,192 | -0.66(-1.99%) |
Dec 07, 2010 | 33.58 | 33.77 | 33.00 | 33.09 | 2,138,244 | -0.01(-0.03%) |
Dec 06, 2010 | 33.40 | 33.58 | 33.02 | 33.10 | 1,717,657 | -0.39(-1.16%) |
Dec 03, 2010 | 33.37 | 33.66 | 33.11 | 33.49 | 4,680,080 | +0.12(+0.36%) |
Dec 02, 2010 | 33.40 | 33.54 | 33.15 | 33.37 | 1,805,424 | -0.09(-0.27%) |
Dec 01, 2010 | 33.64 | 33.87 | 33.38 | 33.46 | 2,130,979 | +0.33(+1.00%) |
Nov 30, 2010 | 33.41 | 33.62 | 33.03 | 33.13 | 2,156,052 | -0.74(-2.18%) |
Nov 29, 2010 | 34.08 | 34.09 | 33.31 | 33.87 | 1,161,963 | -0.41(-1.20%) |
Nov 26, 2010 | 33.65 | 34.37 | 33.56 | 34.28 | 502,401 | +0.44(+1.30%) |
Nov 24, 2010 | 33.69 | 33.84 | 33.84 | 33.84 | 1,029,819 | +0.40(+1.20%) |
Nov 23, 2010 | 34.00 | 34.00 | 33.10 | 33.44 | 1,928,755 | -0.85(-2.48%) |
Nov 22, 2010 | 34.32 | 34.61 | 33.85 | 34.29 | 1,134,130 | +0.04(+0.12%) |
Nov 19, 2010 | 34.78 | 34.78 | 34.16 | 34.25 | 1,652,193 | -0.67(-1.92%) |
Nov 18, 2010 | 33.87 | 35.10 | 33.87 | 34.92 | 3,025,001 | +1.28(+3.80%) |
Nov 17, 2010 | 33.97 | 34.03 | 33.41 | 33.64 | 1,711,345 | -0.46(-1.35%) |
Nov 16, 2010 | 34.36 | 34.40 | 33.70 | 34.10 | 1,667,613 | -0.46(-1.33%) |
Nov 15, 2010 | 33.98 | 34.67 | 33.95 | 34.56 | 2,100,890 | +0.79(+2.34%) |
Nov 12, 2010 | 34.66 | 34.66 | 33.77 | 33.77 | 1,763,390 | -1.22(-3.49%) |
Nov 11, 2010 | 34.20 | 34.99 | 33.89 | 34.99 | 1,978,107 | +0.55(+1.60%) |
Nov 10, 2010 | 34.30 | 34.77 | 34.24 | 34.44 | 1,942,282 | +0.17(+0.50%) |
Nov 09, 2010 | 34.57 | 34.62 | 34.05 | 34.27 | 2,372,541 | -0.24(-0.70%) |
Nov 08, 2010 | 34.88 | 35.00 | 34.15 | 34.51 | 2,070,092 | -0.55(-1.57%) |
Nov 05, 2010 | 34.71 | 35.14 | 33.83 | 35.06 | 4,505,116 | +0.29(+0.83%) |
Nov 04, 2010 | 36.98 | 37.19 | 34.69 | 34.77 | 4,333,393 | -1.91(-5.21%) |
Nov 03, 2010 | 37.18 | 37.37 | 36.35 | 36.68 | 2,039,950 | -0.60(-1.61%) |
Nov 02, 2010 | 38.17 | 38.25 | 37.12 | 37.28 | 2,929,527 | -0.67(-1.77%) |