Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 42.24 | 43.12 | 41.70 | 43.10 | 479,665 | +2.37(+5.82%) |
Nov 29, 2011 | 39.56 | 40.84 | 39.41 | 40.73 | 348,866 | +1.18(+2.97%) |
Nov 28, 2011 | 39.52 | 40.33 | 39.05 | 39.55 | 249,029 | +1.55(+4.08%) |
Nov 25, 2011 | 38.88 | 38.91 | 37.58 | 38.00 | 225,726 | -1.24(-3.17%) |
Nov 23, 2011 | 39.44 | 40.00 | 39.06 | 39.25 | 296,443 | -0.72(-1.80%) |
Nov 22, 2011 | 39.60 | 40.69 | 39.58 | 39.96 | 226,742 | +0.28(+0.71%) |
Nov 21, 2011 | 39.40 | 39.97 | 39.01 | 39.68 | 599,751 | -0.67(-1.67%) |
Nov 18, 2011 | 39.86 | 40.66 | 39.42 | 40.36 | 202,275 | +0.58(+1.45%) |
Nov 17, 2011 | 40.19 | 40.73 | 39.50 | 39.78 | 313,206 | -0.30(-0.74%) |
Nov 16, 2011 | 40.70 | 41.29 | 39.87 | 40.08 | 262,286 | -1.15(-2.78%) |
Nov 15, 2011 | 41.16 | 41.57 | 40.24 | 41.23 | 222,324 | -0.15(-0.36%) |
Nov 14, 2011 | 41.24 | 41.61 | 40.69 | 41.37 | 185,469 | -0.22(-0.53%) |
Nov 11, 2011 | 40.73 | 41.77 | 40.36 | 41.59 | 169,107 | +1.45(+3.62%) |
Nov 10, 2011 | 40.32 | 40.73 | 39.60 | 40.14 | 259,530 | +0.54(+1.37%) |
Nov 09, 2011 | 39.95 | 40.29 | 39.13 | 39.60 | 299,384 | -1.51(-3.68%) |
Nov 08, 2011 | 41.01 | 41.60 | 39.41 | 41.11 | 301,391 | +0.46(+1.14%) |
Nov 07, 2011 | 41.09 | 41.79 | 40.16 | 40.65 | 259,457 | -0.43(-1.04%) |
Nov 04, 2011 | 40.32 | 41.28 | 39.82 | 41.08 | 198,556 | +0.32(+0.79%) |
Nov 03, 2011 | 40.49 | 41.46 | 39.40 | 40.75 | 401,936 | -0.20(-0.49%) |
Nov 02, 2011 | 40.79 | 41.34 | 40.15 | 40.95 | 351,930 | +0.99(+2.47%) |
Nov 01, 2011 | 38.42 | 40.90 | 38.25 | 39.96 | 446,048 | +0.10(+0.24%) |
Oct 31, 2011 | 41.47 | 41.49 | 39.82 | 39.87 | 385,115 | -0.40(-1.00%) |
Oct 28, 2011 | 41.52 | 42.33 | 39.88 | 40.27 | 317,692 | -1.51(-3.60%) |
Oct 27, 2011 | 41.16 | 42.98 | 40.23 | 41.78 | 762,279 | +1.78(+4.44%) |
Oct 26, 2011 | 40.81 | 40.81 | 38.60 | 40.00 | 529,186 | +0.04(+0.11%) |
Oct 25, 2011 | 38.94 | 41.90 | 36.88 | 39.96 | 615,064 | +1.30(+3.35%) |
Oct 24, 2011 | 37.62 | 39.38 | 37.62 | 38.66 | 519,104 | +1.05(+2.79%) |
Oct 21, 2011 | 37.20 | 38.31 | 37.09 | 37.61 | 237,536 | +1.02(+2.77%) |
Oct 20, 2011 | 36.56 | 36.93 | 35.35 | 36.60 | 181,302 | +0.04(+0.10%) |
Oct 19, 2011 | 36.06 | 38.19 | 36.06 | 36.56 | 320,090 | +0.22(+0.60%) |
Oct 18, 2011 | 36.18 | 36.56 | 35.18 | 36.34 | 345,148 | +0.13(+0.36%) |
Oct 17, 2011 | 36.42 | 37.18 | 35.89 | 36.21 | 327,295 | -0.67(-1.83%) |
Oct 14, 2011 | 36.37 | 37.38 | 36.10 | 36.88 | 254,441 | +1.09(+3.06%) |
Oct 13, 2011 | 35.94 | 36.28 | 35.00 | 35.79 | 224,869 | -0.32(-0.87%) |
Oct 12, 2011 | 35.91 | 36.76 | 35.36 | 36.11 | 283,513 | +0.63(+1.78%) |
Oct 11, 2011 | 34.71 | 35.52 | 34.13 | 35.48 | 812,069 | +1.35(+3.95%) |
Oct 10, 2011 | 33.49 | 34.80 | 33.35 | 34.13 | 435,443 | +1.43(+4.36%) |
Oct 07, 2011 | 33.81 | 34.23 | 32.59 | 32.70 | 313,093 | -0.91(-2.71%) |
Oct 06, 2011 | 33.64 | 34.19 | 33.25 | 33.61 | 330,120 | +0.90(+2.76%) |
Oct 05, 2011 | 32.36 | 33.38 | 31.70 | 32.71 | 263,496 | +0.37(+1.14%) |
Oct 04, 2011 | 29.38 | 32.43 | 29.15 | 32.34 | 522,302 | +2.65(+8.93%) |
Oct 03, 2011 | 30.86 | 31.56 | 29.67 | 29.69 | 361,910 | -1.42(-4.56%) |
Sep 30, 2011 | 32.09 | 32.33 | 31.07 | 31.11 | 382,417 | -1.64(-5.00%) |
Sep 29, 2011 | 33.01 | 33.30 | 31.24 | 32.75 | 274,205 | +0.56(+1.74%) |
Sep 28, 2011 | 33.42 | 33.78 | 32.17 | 32.19 | 252,516 | -1.23(-3.69%) |
Sep 27, 2011 | 33.52 | 34.73 | 33.03 | 33.42 | 374,205 | +0.92(+2.83%) |
Sep 26, 2011 | 31.42 | 32.59 | 31.07 | 32.50 | 331,299 | +1.44(+4.62%) |
Sep 23, 2011 | 30.35 | 31.60 | 29.82 | 31.07 | 498,975 | +0.86(+2.84%) |
Sep 22, 2011 | 29.76 | 30.87 | 29.46 | 30.21 | 630,491 | -0.73(-2.35%) |
Sep 21, 2011 | 32.61 | 33.06 | 30.91 | 30.93 | 394,501 | -1.67(-5.13%) |
Sep 20, 2011 | 34.07 | 34.57 | 32.59 | 32.61 | 308,722 | -0.99(-2.94%) |
Sep 19, 2011 | 33.41 | 33.98 | 32.84 | 33.59 | 243,602 | -0.65(-1.89%) |
Sep 16, 2011 | 34.28 | 35.09 | 33.96 | 34.24 | 625,234 | +0.21(+0.62%) |
Sep 15, 2011 | 34.86 | 34.86 | 33.69 | 34.03 | 270,093 | -0.56(-1.62%) |
Sep 14, 2011 | 34.29 | 35.11 | 33.52 | 34.59 | 334,273 | +0.68(+2.01%) |
Sep 13, 2011 | 33.17 | 34.76 | 32.87 | 33.91 | 370,350 | +0.77(+2.32%) |
Sep 12, 2011 | 32.21 | 33.19 | 32.12 | 33.14 | 272,024 | +0.39(+1.20%) |
Sep 09, 2011 | 32.96 | 33.67 | 32.37 | 32.75 | 350,200 | -0.64(-1.91%) |
Sep 08, 2011 | 34.78 | 35.65 | 33.10 | 33.38 | 355,404 | -1.66(-4.74%) |
Sep 07, 2011 | 34.75 | 35.09 | 34.08 | 35.05 | 403,560 | +0.97(+2.85%) |
Sep 06, 2011 | 32.23 | 34.15 | 32.20 | 34.08 | 388,478 | +0.68(+2.04%) |
Sep 02, 2011 | 34.51 | 35.21 | 33.25 | 33.39 | 229,126 | -2.32(-6.49%) |
Sep 01, 2011 | 36.40 | 37.16 | 35.62 | 35.71 | 317,608 | -0.82(-2.25%) |
Aug 31, 2011 | 36.53 | 37.27 | 36.01 | 36.53 | 265,836 | +0.32(+0.89%) |
Aug 30, 2011 | 35.56 | 36.97 | 35.02 | 36.21 | 364,384 | +0.30(+0.83%) |
Aug 29, 2011 | 34.06 | 35.97 | 34.06 | 35.91 | 434,662 | +2.33(+6.94%) |
Aug 26, 2011 | 32.64 | 34.32 | 32.45 | 33.58 | 298,981 | +0.78(+2.37%) |
Aug 25, 2011 | 34.27 | 34.67 | 32.72 | 32.81 | 227,229 | -1.15(-3.39%) |
Aug 24, 2011 | 33.50 | 34.60 | 33.12 | 33.96 | 253,879 | +0.38(+1.12%) |
Aug 23, 2011 | 31.91 | 33.64 | 31.38 | 33.58 | 362,590 | +1.85(+5.83%) |
Aug 22, 2011 | 33.27 | 33.27 | 31.70 | 31.73 | 628,129 | -0.53(-1.65%) |
Aug 19, 2011 | 31.87 | 33.52 | 31.84 | 32.27 | 449,561 | -0.42(-1.28%) |
Aug 18, 2011 | 33.51 | 33.51 | 31.98 | 32.69 | 523,450 | -1.77(-5.14%) |
Aug 17, 2011 | 34.45 | 35.07 | 33.84 | 34.46 | 327,184 | +0.33(+0.97%) |
Aug 16, 2011 | 34.45 | 34.72 | 33.39 | 34.13 | 831,632 | -0.91(-2.59%) |
Aug 15, 2011 | 35.21 | 35.50 | 34.35 | 35.03 | 385,450 | +0.10(+0.30%) |
Aug 12, 2011 | 35.83 | 36.16 | 34.17 | 34.93 | 468,029 | -0.72(-2.01%) |
Aug 11, 2011 | 34.49 | 36.31 | 34.29 | 35.64 | 368,728 | +1.47(+4.29%) |
Aug 10, 2011 | 34.94 | 35.63 | 34.08 | 34.18 | 583,984 | -1.88(-5.22%) |
Aug 09, 2011 | 35.57 | 36.06 | 33.25 | 36.06 | 712,242 | +2.36(+6.99%) |
Aug 08, 2011 | 35.57 | 36.68 | 33.25 | 33.71 | 765,596 | -3.31(-8.95%) |
Aug 05, 2011 | 37.81 | 38.03 | 36.04 | 37.02 | 700,584 | -0.34(-0.91%) |
Aug 04, 2011 | 38.63 | 38.89 | 37.27 | 37.36 | 756,037 | -2.26(-5.70%) |
Aug 03, 2011 | 39.22 | 39.77 | 37.35 | 39.62 | 1,016,482 | +0.45(+1.16%) |
Aug 02, 2011 | 40.57 | 41.23 | 39.15 | 39.17 | 470,004 | -1.74(-4.24%) |
Aug 01, 2011 | 41.98 | 41.99 | 40.48 | 40.90 | 363,407 | -0.65(-1.55%) |
Jul 29, 2011 | 41.17 | 41.97 | 40.89 | 41.55 | 380,198 | +0.02(+0.04%) |
Jul 28, 2011 | 42.00 | 42.98 | 41.42 | 41.53 | 557,831 | -0.44(-1.04%) |
Jul 27, 2011 | 42.87 | 43.46 | 41.57 | 41.97 | 1,051,260 | -1.21(-2.81%) |
Jul 26, 2011 | 39.07 | 43.37 | 38.60 | 43.18 | 1,544,294 | +6.05(+16.31%) |
Jul 25, 2011 | 37.03 | 37.34 | 36.89 | 37.13 | 492,851 | -0.40(-1.07%) |
Jul 22, 2011 | 37.64 | 37.67 | 37.49 | 37.53 | 232,045 | -0.44(-1.15%) |
Jul 21, 2011 | 37.59 | 38.19 | 37.45 | 37.96 | 198,902 | +0.45(+1.21%) |
Jul 20, 2011 | 37.79 | 37.79 | 37.24 | 37.51 | 147,264 | -0.17(-0.44%) |
Jul 19, 2011 | 37.59 | 38.00 | 37.28 | 37.68 | 372,873 | +0.38(+1.03%) |
Jul 18, 2011 | 37.32 | 37.86 | 36.81 | 37.29 | 318,423 | -0.22(-0.58%) |
Jul 15, 2011 | 37.46 | 37.67 | 36.97 | 37.51 | 236,123 | +0.35(+0.94%) |
Jul 14, 2011 | 38.29 | 38.42 | 36.97 | 37.16 | 283,966 | -0.94(-2.47%) |
Jul 13, 2011 | 38.38 | 38.87 | 37.90 | 38.10 | 184,774 | +0.04(+0.11%) |
Jul 12, 2011 | 37.80 | 38.82 | 37.72 | 38.06 | 319,281 | +0.05(+0.14%) |
Jul 11, 2011 | 38.12 | 38.67 | 37.79 | 38.01 | 359,663 | -0.82(-2.11%) |
Jul 08, 2011 | 38.14 | 38.83 | 37.95 | 38.83 | 334,404 | +0.04(+0.11%) |
Jul 07, 2011 | 38.03 | 39.04 | 37.93 | 38.78 | 309,503 | +1.12(+2.96%) |
Jul 06, 2011 | 37.30 | 38.02 | 37.22 | 37.67 | 265,456 | +0.30(+0.79%) |
Jul 05, 2011 | 37.29 | 37.62 | 36.67 | 37.37 | 199,880 | +0.07(+0.19%) |
Jul 01, 2011 | 35.95 | 37.43 | 35.77 | 37.30 | 252,139 | +1.38(+3.84%) |
Jun 30, 2011 | 36.12 | 36.79 | 35.77 | 35.92 | 228,572 | -0.12(-0.34%) |
Jun 29, 2011 | 36.48 | 36.52 | 35.86 | 36.04 | 193,919 | -0.40(-1.10%) |
Jun 28, 2011 | 35.29 | 36.53 | 35.29 | 36.45 | 332,942 | +1.19(+3.36%) |
Jun 27, 2011 | 34.19 | 35.30 | 33.83 | 35.26 | 299,185 | +0.99(+2.88%) |
Jun 24, 2011 | 34.58 | 34.81 | 34.00 | 34.27 | 412,537 | -0.31(-0.88%) |
Jun 23, 2011 | 32.77 | 34.85 | 32.73 | 34.58 | 368,851 | +1.23(+3.69%) |
Jun 22, 2011 | 33.23 | 34.03 | 33.02 | 33.35 | 281,821 | +0.02(+0.05%) |
Jun 21, 2011 | 32.12 | 33.47 | 32.01 | 33.33 | 621,775 | +1.45(+4.54%) |
Jun 20, 2011 | 32.09 | 32.28 | 31.87 | 31.88 | 511,069 | +0.48(+1.53%) |
Jun 17, 2011 | 31.87 | 32.22 | 31.35 | 31.40 | 1,170,550 | -0.15(-0.47%) |
Jun 16, 2011 | 31.95 | 32.67 | 31.38 | 31.55 | 497,503 | -0.42(-1.31%) |
Jun 15, 2011 | 32.08 | 32.64 | 31.75 | 31.97 | 259,874 | -0.54(-1.66%) |
Jun 14, 2011 | 31.49 | 32.87 | 31.32 | 32.51 | 327,219 | +1.39(+4.46%) |
Jun 13, 2011 | 31.20 | 31.65 | 31.10 | 31.12 | 291,446 | -0.02(-0.06%) |
Jun 10, 2011 | 31.39 | 31.61 | 30.91 | 31.14 | 493,125 | -0.43(-1.35%) |
Jun 09, 2011 | 31.21 | 32.01 | 31.19 | 31.57 | 307,390 | +0.42(+1.34%) |
Jun 08, 2011 | 31.72 | 31.81 | 31.09 | 31.15 | 277,778 | -0.65(-2.06%) |
Jun 07, 2011 | 31.80 | 32.57 | 31.78 | 31.80 | 351,595 | +0.28(+0.89%) |
Jun 06, 2011 | 32.11 | 32.16 | 31.48 | 31.53 | 282,476 | -0.59(-1.85%) |
Jun 03, 2011 | 32.01 | 32.74 | 31.67 | 32.12 | 368,823 | -0.72(-2.18%) |
May 24, 2011 | 32.50 | 33.10 | 32.50 | 32.83 | 460,587 | +0.30(+0.94%) |
May 23, 2011 | 32.29 | 33.11 | 32.27 | 32.53 | 482,813 | -0.46(-1.40%) |
May 20, 2011 | 34.04 | 34.04 | 32.87 | 32.99 | 330,073 | -1.25(-3.66%) |
May 19, 2011 | 34.81 | 34.81 | 33.87 | 34.24 | 484,515 | -0.33(-0.96%) |
May 18, 2011 | 34.32 | 34.63 | 34.22 | 34.57 | 276,213 | +0.39(+1.15%) |
May 17, 2011 | 34.87 | 35.23 | 34.03 | 34.18 | 294,926 | -0.85(-2.43%) |
May 16, 2011 | 35.72 | 35.72 | 35.00 | 35.03 | 246,172 | -0.84(-2.33%) |
May 13, 2011 | 36.40 | 36.52 | 35.68 | 35.87 | 292,586 | -0.57(-1.55%) |
May 12, 2011 | 35.82 | 36.52 | 35.50 | 36.43 | 210,311 | +0.45(+1.26%) |
May 11, 2011 | 36.44 | 36.64 | 35.61 | 35.98 | 269,050 | -0.51(-1.41%) |
May 10, 2011 | 35.98 | 36.67 | 35.87 | 36.50 | 197,194 | +0.70(+1.97%) |
May 09, 2011 | 35.41 | 35.90 | 35.12 | 35.79 | 188,415 | +0.41(+1.16%) |
May 06, 2011 | 36.66 | 36.73 | 35.32 | 35.38 | 323,451 | -0.85(-2.35%) |
May 05, 2011 | 36.06 | 37.07 | 35.85 | 36.23 | 370,311 | -0.06(-0.17%) |
May 04, 2011 | 36.05 | 36.49 | 35.70 | 36.30 | 376,141 | +0.28(+0.77%) |
May 03, 2011 | 36.23 | 36.44 | 35.39 | 36.02 | 308,576 | -0.28(-0.77%) |
May 02, 2011 | 36.41 | 36.43 | 36.17 | 36.30 | 507,405 | -1.14(-3.04%) |
Apr 29, 2011 | 37.10 | 39.12 | 37.10 | 37.44 | 1,005,026 | +0.34(+0.91%) |
Apr 28, 2011 | 35.62 | 37.15 | 35.32 | 37.10 | 1,150,639 | +1.71(+4.84%) |
Apr 27, 2011 | 34.30 | 35.47 | 34.30 | 35.38 | 496,454 | +1.04(+3.01%) |
Apr 26, 2011 | 33.88 | 36.91 | 33.31 | 34.35 | 1,274,421 | -3.05(-8.16%) |
Apr 25, 2011 | 37.18 | 37.64 | 36.99 | 37.40 | 689,521 | +0.60(+1.63%) |
Apr 21, 2011 | 36.30 | 36.85 | 35.56 | 36.80 | 333,147 | +0.61(+1.68%) |
Apr 20, 2011 | 35.00 | 36.25 | 34.95 | 36.19 | 330,091 | +1.74(+5.05%) |
Apr 19, 2011 | 34.87 | 34.88 | 34.20 | 34.45 | 191,120 | -0.31(-0.90%) |
Apr 18, 2011 | 34.67 | 34.89 | 34.12 | 34.76 | 234,268 | -0.43(-1.21%) |
Apr 15, 2011 | 35.23 | 35.43 | 34.89 | 35.19 | 249,444 | -0.10(-0.30%) |
Apr 14, 2011 | 35.57 | 35.73 | 35.12 | 35.30 | 335,819 | -0.49(-1.36%) |
Apr 13, 2011 | 35.83 | 35.93 | 35.38 | 35.78 | 309,217 | +0.21(+0.59%) |
Apr 12, 2011 | 36.21 | 36.57 | 35.44 | 35.57 | 432,111 | -0.82(-2.25%) |
Apr 11, 2011 | 36.70 | 36.76 | 36.20 | 36.39 | 243,369 | -0.27(-0.74%) |
Apr 08, 2011 | 37.79 | 37.84 | 36.07 | 36.66 | 293,653 | -0.94(-2.50%) |
Apr 07, 2011 | 37.88 | 38.40 | 37.37 | 37.60 | 335,257 | -0.24(-0.64%) |
Apr 06, 2011 | 38.05 | 38.44 | 37.49 | 37.84 | 193,107 | -0.08(-0.21%) |
Apr 05, 2011 | 37.11 | 38.27 | 37.08 | 37.92 | 484,275 | +0.76(+2.04%) |
Apr 04, 2011 | 37.23 | 37.57 | 36.76 | 37.17 | 206,853 | -0.05(-0.14%) |
Apr 01, 2011 | 37.40 | 37.97 | 37.07 | 37.22 | 255,424 | -0.01(-0.02%) |
Mar 31, 2011 | 36.70 | 37.26 | 36.03 | 37.23 | 369,414 | +0.34(+0.92%) |
Mar 30, 2011 | 36.44 | 36.95 | 36.30 | 36.89 | 322,469 | +0.63(+1.75%) |
Mar 29, 2011 | 35.68 | 36.53 | 35.57 | 36.25 | 405,058 | +0.23(+0.65%) |
Mar 28, 2011 | 36.27 | 36.85 | 35.52 | 36.02 | 333,229 | -0.16(-0.43%) |
Mar 25, 2011 | 35.17 | 36.63 | 35.14 | 36.17 | 364,518 | +1.23(+3.51%) |
Mar 24, 2011 | 34.50 | 35.12 | 34.36 | 34.95 | 345,206 | +0.64(+1.88%) |
Mar 23, 2011 | 34.19 | 34.37 | 33.50 | 34.30 | 621,683 | -0.02(-0.05%) |
Mar 22, 2011 | 34.91 | 35.03 | 34.25 | 34.32 | 602,288 | -0.49(-1.40%) |
Mar 21, 2011 | 34.88 | 34.97 | 34.66 | 34.81 | 488,830 | +0.34(+0.98%) |
Mar 18, 2011 | 34.51 | 34.80 | 33.98 | 34.47 | 1,359,458 | +0.16(+0.46%) |
Mar 17, 2011 | 35.03 | 35.22 | 34.23 | 34.31 | 415,968 | -0.29(-0.83%) |
Mar 16, 2011 | 34.50 | 34.82 | 33.94 | 34.60 | 801,694 | +0.04(+0.13%) |
Mar 15, 2011 | 34.37 | 35.23 | 34.32 | 34.56 | 567,035 | -0.67(-1.90%) |
Mar 14, 2011 | 35.11 | 35.42 | 34.34 | 35.23 | 639,976 | -0.35(-0.98%) |
Mar 11, 2011 | 35.00 | 35.84 | 34.40 | 35.57 | 391,646 | +0.26(+0.74%) |
Mar 10, 2011 | 34.94 | 35.43 | 34.71 | 35.31 | 427,318 | -0.09(-0.25%) |
Mar 09, 2011 | 35.23 | 35.91 | 35.08 | 35.40 | 543,092 | +0.22(+0.62%) |
Mar 08, 2011 | 34.72 | 35.65 | 34.48 | 35.18 | 425,162 | +0.57(+1.63%) |
Mar 07, 2011 | 35.84 | 36.05 | 34.61 | 34.62 | 418,339 | -1.02(-2.86%) |
Mar 04, 2011 | 36.50 | 36.50 | 35.09 | 35.63 | 284,396 | -0.79(-2.17%) |
Mar 03, 2011 | 35.72 | 36.63 | 35.23 | 36.43 | 230,732 | +1.16(+3.28%) |
Mar 02, 2011 | 35.36 | 35.92 | 34.88 | 35.27 | 352,817 | -0.22(-0.61%) |
Mar 01, 2011 | 36.77 | 37.08 | 34.96 | 35.49 | 391,349 | -1.26(-3.43%) |
Feb 28, 2011 | 37.09 | 37.37 | 36.20 | 36.75 | 273,621 | -0.17(-0.45%) |
Feb 25, 2011 | 35.88 | 37.26 | 35.88 | 36.91 | 349,946 | +1.31(+3.69%) |
Feb 24, 2011 | 35.93 | 36.27 | 34.91 | 35.60 | 835,397 | -0.32(-0.89%) |
Feb 23, 2011 | 36.35 | 36.54 | 34.77 | 35.92 | 565,701 | -0.53(-1.45%) |
Feb 22, 2011 | 36.02 | 36.95 | 35.76 | 36.45 | 687,444 | -0.09(-0.24%) |
Feb 18, 2011 | 35.57 | 36.73 | 35.37 | 36.54 | 340,292 | +1.15(+3.24%) |
Feb 17, 2011 | 35.52 | 35.69 | 35.09 | 35.39 | 309,092 | -0.10(-0.27%) |
Feb 16, 2011 | 33.93 | 35.90 | 33.93 | 35.49 | 486,106 | +1.63(+4.82%) |
Feb 15, 2011 | 34.06 | 34.26 | 33.57 | 33.86 | 323,039 | -0.28(-0.81%) |
Feb 14, 2011 | 34.64 | 34.64 | 34.09 | 34.13 | 232,607 | -0.35(-1.01%) |
Feb 11, 2011 | 33.80 | 34.59 | 33.61 | 34.48 | 482,992 | +0.65(+1.92%) |
Feb 10, 2011 | 35.59 | 35.59 | 33.28 | 33.83 | 841,800 | -1.80(-5.06%) |
Feb 09, 2011 | 35.88 | 36.59 | 35.36 | 35.63 | 370,703 | -0.28(-0.77%) |
Feb 08, 2011 | 35.45 | 35.93 | 35.45 | 35.91 | 284,953 | +0.43(+1.22%) |
Feb 07, 2011 | 35.48 | 36.22 | 35.32 | 35.48 | 324,748 | +0.14(+0.39%) |
Feb 04, 2011 | 34.19 | 35.63 | 33.88 | 35.34 | 498,021 | +1.08(+3.17%) |
Feb 03, 2011 | 33.06 | 34.59 | 33.06 | 34.26 | 547,050 | +1.33(+4.03%) |
Feb 02, 2011 | 33.47 | 34.32 | 32.90 | 32.93 | 341,650 | -0.73(-2.16%) |
Feb 01, 2011 | 33.18 | 33.97 | 32.83 | 33.66 | 352,381 | +0.83(+2.54%) |
Jan 31, 2011 | 33.28 | 33.43 | 32.63 | 32.82 | 264,827 | -0.25(-0.76%) |
Jan 28, 2011 | 34.06 | 34.13 | 32.94 | 33.08 | 354,952 | -1.02(-3.00%) |
Jan 27, 2011 | 34.05 | 34.13 | 33.50 | 34.10 | 483,321 | +0.01(+0.03%) |
Jan 26, 2011 | 33.50 | 34.20 | 32.75 | 34.09 | 350,133 | +0.76(+2.29%) |
Jan 25, 2011 | 33.16 | 33.34 | 32.37 | 33.33 | 344,852 | -0.07(-0.21%) |
Jan 24, 2011 | 33.17 | 33.63 | 33.07 | 33.40 | 220,897 | +0.18(+0.55%) |
Jan 21, 2011 | 33.94 | 34.19 | 33.15 | 33.21 | 352,922 | -0.49(-1.47%) |
Jan 20, 2011 | 33.48 | 34.60 | 33.15 | 33.71 | 513,953 | +0.11(+0.34%) |
Jan 19, 2011 | 34.42 | 34.45 | 33.43 | 33.60 | 307,030 | -0.91(-2.64%) |
Jan 18, 2011 | 34.93 | 34.93 | 34.31 | 34.51 | 268,605 | -0.56(-1.58%) |
Jan 14, 2011 | 35.04 | 35.23 | 34.52 | 35.06 | 268,450 | -0.14(-0.39%) |
Jan 13, 2011 | 35.43 | 35.53 | 35.02 | 35.20 | 289,582 | -0.16(-0.47%) |
Jan 12, 2011 | 35.24 | 35.68 | 35.01 | 35.37 | 262,498 | +0.47(+1.34%) |
Jan 11, 2011 | 35.16 | 35.49 | 34.25 | 34.90 | 256,853 | -0.10(-0.27%) |
Jan 10, 2011 | 34.74 | 35.17 | 34.37 | 34.99 | 188,566 | -0.04(-0.12%) |
Jan 07, 2011 | 35.09 | 35.24 | 34.12 | 35.04 | 589,314 | -0.05(-0.15%) |
Jan 06, 2011 | 35.90 | 35.95 | 34.79 | 35.09 | 301,771 | -0.88(-2.44%) |
Jan 05, 2011 | 35.96 | 36.93 | 35.79 | 35.96 | 285,671 | -0.17(-0.48%) |
Jan 04, 2011 | 37.25 | 37.25 | 35.81 | 36.14 | 568,548 | -0.95(-2.57%) |
Jan 03, 2011 | 36.65 | 37.43 | 36.44 | 37.09 | 331,087 | +0.87(+2.39%) |
Dec 31, 2010 | 36.50 | 36.75 | 36.08 | 36.22 | 173,521 | -0.40(-1.09%) |
Dec 30, 2010 | 36.29 | 36.95 | 36.10 | 36.62 | 188,271 | +0.27(+0.74%) |
Dec 29, 2010 | 35.88 | 36.42 | 35.74 | 36.35 | 238,251 | +0.65(+1.82%) |
Dec 28, 2010 | 36.01 | 36.42 | 35.65 | 35.70 | 157,892 | -0.22(-0.60%) |
Dec 27, 2010 | 36.25 | 36.31 | 35.39 | 35.92 | 324,660 | -0.51(-1.40%) |
Dec 23, 2010 | 36.55 | 37.26 | 36.35 | 36.43 | 181,144 | -0.15(-0.40%) |
Dec 22, 2010 | 36.18 | 37.27 | 36.18 | 36.58 | 394,594 | +0.51(+1.42%) |
Dec 21, 2010 | 36.39 | 36.48 | 35.65 | 36.07 | 334,015 | -0.22(-0.60%) |
Dec 20, 2010 | 36.69 | 37.00 | 36.09 | 36.29 | 372,280 | -0.29(-0.81%) |
Dec 17, 2010 | 36.59 | 36.83 | 36.26 | 36.58 | 992,793 | -0.10(-0.28%) |
Dec 16, 2010 | 36.34 | 36.81 | 35.87 | 36.68 | 518,559 | +0.48(+1.32%) |
Dec 15, 2010 | 36.62 | 37.34 | 36.08 | 36.21 | 308,931 | -0.48(-1.30%) |
Dec 14, 2010 | 35.76 | 37.16 | 35.33 | 36.68 | 460,453 | +1.12(+3.15%) |
Dec 13, 2010 | 36.26 | 36.51 | 35.46 | 35.57 | 378,925 | -0.62(-1.73%) |
Dec 10, 2010 | 35.44 | 36.59 | 35.43 | 36.19 | 424,089 | +0.86(+2.43%) |
Dec 09, 2010 | 34.72 | 35.44 | 34.24 | 35.33 | 553,211 | +0.84(+2.44%) |
Dec 08, 2010 | 34.55 | 34.91 | 34.16 | 34.49 | 427,844 | +0.10(+0.28%) |
Dec 07, 2010 | 34.60 | 35.55 | 34.28 | 34.39 | 619,978 | +0.34(+0.99%) |
Dec 06, 2010 | 34.10 | 34.50 | 33.79 | 34.06 | 481,340 | -0.16(-0.46%) |
Dec 03, 2010 | 33.67 | 34.37 | 33.47 | 34.21 | 726,535 | +0.36(+1.05%) |
Dec 02, 2010 | 33.88 | 33.98 | 33.25 | 33.86 | 550,906 | +0.10(+0.28%) |