Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.35 | 30.00 | 26.26 | 26.70 | 11,092,565 | -15.70(-37.03%) |
Jul 28, 2011 | 42.55 | 43.68 | 42.31 | 42.40 | 2,891,600 | -0.27(-0.63%) |
Jul 27, 2011 | 43.38 | 43.38 | 42.29 | 42.67 | 581,773 | -1.01(-2.31%) |
Jul 26, 2011 | 44.95 | 45.02 | 43.39 | 43.68 | 1,146,314 | -1.26(-2.80%) |
Jul 25, 2011 | 45.31 | 45.43 | 44.93 | 44.94 | 530,506 | -0.53(-1.17%) |
Jul 22, 2011 | 45.99 | 46.08 | 45.44 | 45.47 | 366,214 | -0.33(-0.72%) |
Jul 21, 2011 | 45.68 | 46.26 | 45.68 | 45.80 | 282,177 | +0.30(+0.66%) |
Jul 20, 2011 | 45.77 | 46.10 | 45.30 | 45.50 | 290,700 | -0.24(-0.52%) |
Jul 19, 2011 | 45.35 | 46.31 | 45.35 | 45.74 | 402,459 | +0.73(+1.62%) |
Jul 18, 2011 | 45.18 | 45.64 | 44.37 | 45.01 | 839,883 | -0.31(-0.68%) |
Jul 15, 2011 | 45.64 | 46.14 | 45.07 | 45.32 | 308,306 | -0.07(-0.15%) |
Jul 14, 2011 | 46.72 | 47.07 | 45.25 | 45.39 | 415,497 | -1.36(-2.91%) |
Jul 13, 2011 | 46.88 | 47.58 | 46.33 | 46.75 | 416,247 | -0.06(-0.13%) |
Jul 12, 2011 | 47.19 | 47.75 | 46.73 | 46.81 | 215,462 | -0.55(-1.16%) |
Jul 11, 2011 | 48.15 | 48.35 | 47.01 | 47.36 | 266,011 | -1.29(-2.65%) |
Jul 08, 2011 | 48.95 | 49.42 | 48.36 | 48.65 | 399,757 | -0.81(-1.64%) |
Jul 07, 2011 | 48.63 | 49.97 | 48.63 | 49.46 | 563,634 | +1.03(+2.13%) |
Jul 06, 2011 | 48.81 | 48.81 | 48.11 | 48.43 | 693,443 | -0.52(-1.06%) |
Jul 05, 2011 | 48.57 | 49.34 | 48.51 | 48.95 | 299,840 | +0.18(+0.37%) |
Jul 01, 2011 | 47.98 | 48.88 | 47.80 | 48.77 | 411,858 | +0.92(+1.92%) |
Jun 30, 2011 | 46.96 | 47.96 | 46.92 | 47.85 | 425,054 | +0.92(+1.96%) |
Jun 29, 2011 | 47.10 | 47.55 | 46.58 | 46.93 | 261,114 | -0.03(-0.06%) |
Jun 28, 2011 | 46.99 | 47.15 | 46.16 | 46.96 | 620,864 | +0.22(+0.47%) |
Jun 27, 2011 | 46.72 | 47.32 | 46.68 | 46.74 | 260,745 | -0.10(-0.21%) |
Jun 24, 2011 | 46.74 | 46.96 | 46.55 | 46.84 | 372,898 | +0.00(+0.00%) |
Jun 23, 2011 | 46.37 | 47.05 | 46.17 | 46.84 | 603,773 | +0.10(+0.21%) |
Jun 22, 2011 | 46.73 | 47.27 | 46.52 | 46.74 | 268,279 | -0.01(-0.02%) |
Jun 21, 2011 | 47.06 | 47.06 | 46.67 | 46.75 | 568,038 | -0.06(-0.13%) |
Jun 20, 2011 | 46.75 | 46.91 | 46.57 | 46.81 | 299,094 | -0.02(-0.04%) |
Jun 17, 2011 | 46.58 | 46.97 | 46.31 | 46.83 | 697,564 | +0.41(+0.88%) |
Jun 16, 2011 | 46.32 | 46.66 | 45.83 | 46.42 | 650,771 | +0.00(+0.00%) |
Jun 15, 2011 | 45.82 | 46.75 | 45.54 | 46.42 | 431,452 | +0.14(+0.30%) |
Jun 14, 2011 | 47.53 | 47.81 | 45.96 | 46.28 | 625,576 | -0.06(-0.13%) |
Jun 13, 2011 | 45.72 | 47.12 | 45.42 | 46.34 | 804,447 | +0.86(+1.89%) |
Jun 10, 2011 | 45.87 | 46.00 | 45.18 | 45.48 | 603,444 | -0.65(-1.41%) |
Jun 09, 2011 | 46.44 | 46.87 | 45.67 | 46.13 | 487,143 | -0.12(-0.26%) |
Jun 08, 2011 | 47.25 | 47.37 | 46.06 | 46.25 | 578,609 | -1.04(-2.20%) |
Jun 07, 2011 | 47.61 | 48.03 | 47.24 | 47.29 | 490,964 | -0.28(-0.59%) |
Jun 06, 2011 | 48.11 | 48.43 | 47.38 | 47.57 | 328,333 | -0.62(-1.29%) |
Jun 03, 2011 | 48.04 | 49.13 | 47.92 | 48.19 | 609,417 | +0.19(+0.40%) |
May 24, 2011 | 48.24 | 48.73 | 47.58 | 48.00 | 280,661 | -0.08(-0.17%) |
May 23, 2011 | 48.10 | 48.68 | 47.75 | 48.08 | 446,711 | -1.27(-2.57%) |
May 20, 2011 | 49.81 | 50.10 | 49.04 | 49.35 | 227,581 | -0.76(-1.52%) |
May 19, 2011 | 49.38 | 50.46 | 49.14 | 50.11 | 352,256 | +0.97(+1.97%) |
May 18, 2011 | 49.81 | 50.22 | 48.45 | 49.14 | 979,896 | -0.66(-1.33%) |
May 17, 2011 | 50.61 | 50.71 | 49.56 | 49.80 | 690,848 | -1.06(-2.08%) |
May 16, 2011 | 52.25 | 52.59 | 50.76 | 50.86 | 191,853 | -1.64(-3.12%) |
May 13, 2011 | 52.88 | 52.88 | 52.04 | 52.50 | 121,782 | -0.32(-0.61%) |
May 12, 2011 | 52.75 | 52.94 | 52.56 | 52.82 | 251,787 | +0.08(+0.15%) |
May 11, 2011 | 53.31 | 53.56 | 52.55 | 52.74 | 265,059 | -0.43(-0.81%) |
May 10, 2011 | 54.27 | 54.27 | 53.13 | 53.17 | 289,756 | -0.73(-1.35%) |
May 09, 2011 | 53.51 | 54.00 | 53.26 | 53.90 | 183,217 | +0.26(+0.48%) |
May 06, 2011 | 54.27 | 54.29 | 53.35 | 53.64 | 254,448 | -0.38(-0.70%) |
May 05, 2011 | 54.12 | 54.22 | 53.52 | 54.02 | 260,296 | -0.43(-0.79%) |
May 04, 2011 | 54.79 | 54.97 | 54.19 | 54.45 | 393,746 | -0.41(-0.75%) |
May 03, 2011 | 54.77 | 54.98 | 54.36 | 54.86 | 362,499 | -0.18(-0.32%) |
May 02, 2011 | 55.07 | 56.25 | 54.69 | 55.04 | 470,547 | +0.64(+1.17%) |
Apr 29, 2011 | 52.00 | 55.06 | 51.75 | 54.40 | 1,533,446 | +0.10(+0.18%) |
Apr 28, 2011 | 53.61 | 55.50 | 52.88 | 54.30 | 930,100 | +0.75(+1.40%) |
Apr 27, 2011 | 54.07 | 54.58 | 53.13 | 53.55 | 457,459 | -0.60(-1.11%) |
Apr 26, 2011 | 54.83 | 55.00 | 53.83 | 54.15 | 799,426 | -0.35(-0.64%) |
Apr 25, 2011 | 55.33 | 55.33 | 54.34 | 54.50 | 359,790 | +0.11(+0.20%) |
Apr 21, 2011 | 54.12 | 54.51 | 53.79 | 54.39 | 486,216 | +0.40(+0.74%) |
Apr 20, 2011 | 53.49 | 54.42 | 53.09 | 53.99 | 222,711 | +1.09(+2.06%) |
Apr 19, 2011 | 52.66 | 52.94 | 52.17 | 52.90 | 260,756 | +0.37(+0.70%) |
Apr 18, 2011 | 53.81 | 53.90 | 51.68 | 52.53 | 342,501 | -1.59(-2.94%) |
Apr 15, 2011 | 51.88 | 54.24 | 51.32 | 54.12 | 516,651 | +2.38(+4.60%) |
Apr 14, 2011 | 52.44 | 52.99 | 51.55 | 51.74 | 228,909 | -1.08(-2.04%) |
Apr 13, 2011 | 52.06 | 53.11 | 52.06 | 52.82 | 225,913 | +0.98(+1.89%) |
Apr 12, 2011 | 51.38 | 52.08 | 51.08 | 51.84 | 240,956 | +0.06(+0.12%) |
Apr 11, 2011 | 52.48 | 52.64 | 51.49 | 51.78 | 201,078 | -0.70(-1.33%) |
Apr 08, 2011 | 53.00 | 53.48 | 52.12 | 52.48 | 264,077 | -0.43(-0.81%) |
Apr 07, 2011 | 53.51 | 54.17 | 52.66 | 52.91 | 209,000 | -0.67(-1.25%) |
Apr 06, 2011 | 53.86 | 54.61 | 53.43 | 53.58 | 314,792 | -0.08(-0.15%) |
Apr 05, 2011 | 52.74 | 53.82 | 52.61 | 53.66 | 394,813 | +0.76(+1.44%) |
Apr 04, 2011 | 50.79 | 52.99 | 50.57 | 52.90 | 256,824 | +2.23(+4.40%) |
Apr 01, 2011 | 51.90 | 51.90 | 50.05 | 50.67 | 526,395 | -1.23(-2.37%) |
Mar 31, 2011 | 51.90 | 52.51 | 51.31 | 51.90 | 269,323 | -0.09(-0.16%) |
Mar 30, 2011 | 51.37 | 52.46 | 51.37 | 51.98 | 215,597 | +0.98(+1.93%) |
Mar 29, 2011 | 49.13 | 51.78 | 49.06 | 51.00 | 404,159 | +1.75(+3.55%) |
Mar 28, 2011 | 48.29 | 49.51 | 47.83 | 49.25 | 546,566 | +1.10(+2.28%) |
Mar 25, 2011 | 48.53 | 48.79 | 48.14 | 48.15 | 297,662 | -0.22(-0.45%) |
Mar 24, 2011 | 48.44 | 49.03 | 48.14 | 48.37 | 402,570 | +0.06(+0.12%) |
Mar 23, 2011 | 47.97 | 48.62 | 47.67 | 48.31 | 394,700 | +0.36(+0.75%) |
Mar 22, 2011 | 48.97 | 49.42 | 47.65 | 47.95 | 422,431 | -1.31(-2.66%) |
Mar 21, 2011 | 49.04 | 49.83 | 48.71 | 49.26 | 247,635 | +0.57(+1.17%) |
Mar 18, 2011 | 48.99 | 49.68 | 48.33 | 48.69 | 275,807 | +0.27(+0.56%) |
Mar 17, 2011 | 48.44 | 49.43 | 48.22 | 48.42 | 272,254 | +0.46(+0.96%) |
Mar 16, 2011 | 48.96 | 49.19 | 47.89 | 47.96 | 457,553 | -0.92(-1.88%) |
Mar 15, 2011 | 49.07 | 49.51 | 48.52 | 48.88 | 316,120 | -1.32(-2.63%) |
Mar 14, 2011 | 49.81 | 50.62 | 49.79 | 50.20 | 293,660 | +0.08(+0.16%) |
Mar 11, 2011 | 49.79 | 50.22 | 49.05 | 50.12 | 210,741 | +0.11(+0.22%) |
Mar 10, 2011 | 49.62 | 50.59 | 48.74 | 50.01 | 328,224 | +0.05(+0.10%) |
Mar 09, 2011 | 49.46 | 50.32 | 49.20 | 49.96 | 228,298 | +0.46(+0.93%) |
Mar 08, 2011 | 49.42 | 49.80 | 48.44 | 49.50 | 248,207 | +0.24(+0.49%) |
Mar 07, 2011 | 49.36 | 49.82 | 49.01 | 49.26 | 574,199 | +0.01(+0.02%) |
Mar 04, 2011 | 48.57 | 49.50 | 48.00 | 49.25 | 347,148 | +0.56(+1.15%) |
Mar 03, 2011 | 49.86 | 50.20 | 48.51 | 48.69 | 454,316 | +0.34(+0.70%) |
Mar 02, 2011 | 48.61 | 49.66 | 47.78 | 48.35 | 312,847 | -0.54(-1.10%) |
Mar 01, 2011 | 51.50 | 51.92 | 47.38 | 48.89 | 780,466 | -2.32(-4.53%) |
Feb 28, 2011 | 51.60 | 52.02 | 51.00 | 51.21 | 190,115 | -0.34(-0.66%) |
Feb 25, 2011 | 49.51 | 51.81 | 49.51 | 51.55 | 325,269 | +2.46(+5.01%) |
Feb 24, 2011 | 49.70 | 50.18 | 48.77 | 49.09 | 603,166 | -0.71(-1.43%) |
Feb 23, 2011 | 51.46 | 51.64 | 49.04 | 49.80 | 613,636 | -1.68(-3.26%) |
Feb 22, 2011 | 51.84 | 52.02 | 51.34 | 51.48 | 334,845 | -1.07(-2.04%) |
Feb 18, 2011 | 52.70 | 53.00 | 52.15 | 52.55 | 278,802 | -0.07(-0.13%) |
Feb 17, 2011 | 52.50 | 53.06 | 52.32 | 52.62 | 274,089 | -0.08(-0.15%) |
Feb 16, 2011 | 52.73 | 53.07 | 52.25 | 52.70 | 207,272 | +0.13(+0.25%) |
Feb 15, 2011 | 53.88 | 54.07 | 52.28 | 52.57 | 273,084 | -1.38(-2.56%) |
Feb 14, 2011 | 53.42 | 54.56 | 53.02 | 53.95 | 224,842 | +0.25(+0.47%) |
Feb 11, 2011 | 53.50 | 53.93 | 52.95 | 53.70 | 370,319 | +0.17(+0.32%) |
Feb 10, 2011 | 52.83 | 53.78 | 52.79 | 53.53 | 253,404 | +0.46(+0.87%) |
Feb 09, 2011 | 53.45 | 53.54 | 52.59 | 53.07 | 367,991 | -0.53(-0.99%) |
Feb 08, 2011 | 53.00 | 53.96 | 52.48 | 53.60 | 300,880 | +0.65(+1.23%) |
Feb 07, 2011 | 53.01 | 53.95 | 52.84 | 52.95 | 303,403 | -0.42(-0.79%) |
Feb 04, 2011 | 53.20 | 53.92 | 52.73 | 53.37 | 689,021 | +0.24(+0.45%) |
Feb 03, 2011 | 52.12 | 53.32 | 52.07 | 53.13 | 728,457 | +0.96(+1.84%) |
Feb 02, 2011 | 49.71 | 52.81 | 49.71 | 52.17 | 724,055 | +2.09(+4.17%) |
Feb 01, 2011 | 50.74 | 50.85 | 49.68 | 50.08 | 820,212 | -0.56(-1.11%) |
Jan 31, 2011 | 50.06 | 51.38 | 49.74 | 50.64 | 1,456,487 | +1.19(+2.41%) |
Jan 28, 2011 | 45.95 | 51.01 | 45.49 | 49.45 | 1,729,467 | +2.53(+5.39%) |
Jan 27, 2011 | 46.26 | 47.55 | 45.83 | 46.92 | 519,730 | +0.54(+1.16%) |
Jan 26, 2011 | 46.92 | 47.63 | 46.15 | 46.38 | 446,362 | -0.58(-1.24%) |
Jan 25, 2011 | 47.17 | 48.20 | 46.92 | 46.96 | 511,617 | -0.25(-0.53%) |
Jan 24, 2011 | 44.88 | 47.29 | 44.76 | 47.21 | 967,083 | +2.17(+4.82%) |
Jan 21, 2011 | 44.80 | 45.69 | 44.65 | 45.04 | 340,945 | +0.50(+1.12%) |
Jan 20, 2011 | 46.19 | 46.36 | 44.53 | 44.54 | 415,027 | -1.76(-3.80%) |
Jan 19, 2011 | 46.18 | 46.65 | 45.38 | 46.30 | 494,197 | +0.15(+0.33%) |
Jan 18, 2011 | 46.65 | 47.20 | 45.94 | 46.15 | 579,689 | -0.50(-1.07%) |
Jan 14, 2011 | 47.26 | 47.84 | 46.51 | 46.65 | 506,420 | -0.58(-1.23%) |
Jan 13, 2011 | 47.68 | 48.79 | 47.17 | 47.23 | 328,939 | -0.38(-0.80%) |
Jan 12, 2011 | 48.08 | 48.39 | 47.55 | 47.61 | 179,807 | -0.36(-0.75%) |
Jan 11, 2011 | 47.02 | 48.18 | 46.92 | 47.97 | 156,775 | +1.11(+2.37%) |
Jan 10, 2011 | 47.10 | 47.76 | 46.37 | 46.86 | 231,069 | -0.27(-0.57%) |
Jan 07, 2011 | 47.00 | 47.41 | 46.68 | 47.13 | 185,575 | +0.11(+0.23%) |
Jan 06, 2011 | 46.99 | 47.23 | 46.31 | 47.02 | 220,010 | -0.09(-0.19%) |
Jan 05, 2011 | 46.08 | 47.58 | 45.59 | 47.11 | 406,532 | +1.13(+2.46%) |
Jan 04, 2011 | 46.46 | 46.86 | 45.59 | 45.98 | 253,069 | -0.27(-0.58%) |
Jan 03, 2011 | 46.14 | 47.32 | 45.98 | 46.25 | 368,433 | +0.25(+0.54%) |
Dec 31, 2010 | 46.49 | 46.68 | 45.01 | 46.00 | 344,053 | -0.53(-1.14%) |
Dec 30, 2010 | 46.08 | 46.80 | 45.89 | 46.53 | 320,180 | +0.27(+0.58%) |
Dec 29, 2010 | 45.05 | 46.35 | 45.02 | 46.26 | 318,315 | +1.25(+2.78%) |
Dec 28, 2010 | 45.30 | 45.94 | 45.00 | 45.01 | 269,202 | -0.28(-0.62%) |
Dec 27, 2010 | 45.20 | 45.33 | 44.50 | 45.29 | 184,108 | +0.06(+0.13%) |
Dec 23, 2010 | 44.74 | 45.61 | 44.63 | 45.23 | 330,190 | +0.39(+0.87%) |
Dec 22, 2010 | 44.54 | 45.32 | 44.10 | 44.84 | 314,152 | +0.14(+0.31%) |
Dec 21, 2010 | 43.85 | 44.88 | 43.85 | 44.70 | 337,450 | +0.95(+2.17%) |
Dec 20, 2010 | 44.60 | 45.09 | 43.75 | 43.75 | 374,913 | -0.75(-1.69%) |
Dec 17, 2010 | 42.58 | 44.87 | 42.52 | 44.50 | 837,276 | +2.12(+5.00%) |
Dec 16, 2010 | 42.30 | 42.87 | 41.93 | 42.38 | 516,794 | +0.13(+0.31%) |
Dec 15, 2010 | 43.79 | 44.30 | 42.25 | 42.25 | 821,805 | -1.52(-3.47%) |
Dec 14, 2010 | 44.50 | 44.78 | 43.73 | 43.77 | 647,161 | -0.98(-2.19%) |
Dec 13, 2010 | 44.65 | 44.99 | 44.55 | 44.75 | 356,246 | +0.27(+0.61%) |
Dec 10, 2010 | 44.87 | 44.87 | 44.17 | 44.48 | 669,043 | -0.39(-0.87%) |
Dec 09, 2010 | 44.63 | 45.65 | 44.63 | 44.87 | 838,148 | +0.62(+1.40%) |
Dec 08, 2010 | 44.10 | 44.97 | 44.02 | 44.25 | 424,283 | +0.25(+0.57%) |
Dec 07, 2010 | 43.77 | 44.42 | 43.60 | 44.00 | 424,928 | +0.53(+1.22%) |
Dec 06, 2010 | 43.16 | 43.57 | 42.82 | 43.47 | 251,465 | +0.27(+0.62%) |
Dec 03, 2010 | 41.90 | 43.20 | 41.88 | 43.20 | 340,002 | +1.14(+2.71%) |
Dec 02, 2010 | 41.13 | 42.31 | 41.10 | 42.06 | 422,531 | +0.90(+2.19%) |
Dec 01, 2010 | 40.86 | 41.40 | 40.78 | 41.16 | 266,223 | +0.84(+2.08%) |
Nov 30, 2010 | 40.58 | 40.92 | 40.08 | 40.32 | 433,476 | -0.58(-1.42%) |
Nov 29, 2010 | 41.27 | 41.44 | 40.47 | 40.90 | 305,049 | -0.60(-1.45%) |
Nov 26, 2010 | 41.31 | 41.85 | 40.90 | 41.50 | 118,900 | -0.06(-0.14%) |
Nov 24, 2010 | 41.50 | 41.56 | 41.56 | 41.56 | 333,266 | +0.21(+0.51%) |
Nov 23, 2010 | 40.75 | 41.36 | 40.71 | 41.35 | 421,420 | +0.33(+0.80%) |
Nov 22, 2010 | 40.07 | 41.10 | 39.77 | 41.02 | 556,711 | +0.74(+1.84%) |
Nov 19, 2010 | 39.50 | 40.74 | 39.46 | 40.28 | 960,964 | +0.53(+1.33%) |
Nov 18, 2010 | 40.24 | 40.25 | 39.22 | 39.75 | 1,090,711 | -0.52(-1.29%) |
Nov 17, 2010 | 39.79 | 40.67 | 39.52 | 40.27 | 363,667 | +0.46(+1.16%) |
Nov 16, 2010 | 40.07 | 40.35 | 39.57 | 39.81 | 322,111 | -0.46(-1.14%) |
Nov 15, 2010 | 41.42 | 42.13 | 40.03 | 40.27 | 409,066 | -0.72(-1.76%) |
Nov 12, 2010 | 42.10 | 42.36 | 40.89 | 40.99 | 632,809 | -1.22(-2.89%) |
Nov 11, 2010 | 41.28 | 42.31 | 40.66 | 42.21 | 535,872 | +0.56(+1.34%) |
Nov 10, 2010 | 40.25 | 41.65 | 40.19 | 41.65 | 466,586 | +1.47(+3.66%) |
Nov 09, 2010 | 39.63 | 40.44 | 39.52 | 40.18 | 449,378 | +0.52(+1.31%) |
Nov 08, 2010 | 38.50 | 39.73 | 38.35 | 39.66 | 445,301 | +0.96(+2.48%) |
Nov 05, 2010 | 38.83 | 39.02 | 38.62 | 38.70 | 396,916 | -0.32(-0.82%) |
Nov 04, 2010 | 40.23 | 40.33 | 38.60 | 39.02 | 964,422 | -0.87(-2.18%) |
Nov 03, 2010 | 40.81 | 40.95 | 39.28 | 39.89 | 856,574 | -0.96(-2.35%) |
Nov 02, 2010 | 40.90 | 41.23 | 40.61 | 40.85 | 303,021 | +0.19(+0.47%) |
Nov 01, 2010 | 42.25 | 42.25 | 40.15 | 40.66 | 719,757 | -1.41(-3.35%) |
Oct 29, 2010 | 40.43 | 42.15 | 39.80 | 42.07 | 1,262,327 | +3.32(+8.57%) |
Oct 28, 2010 | 39.40 | 39.40 | 38.69 | 38.75 | 588,902 | -0.34(-0.87%) |
Oct 27, 2010 | 39.10 | 39.25 | 38.85 | 39.09 | 502,725 | -0.58(-1.46%) |
Oct 25, 2010 | 38.73 | 39.87 | 38.52 | 39.67 | 645,703 | +1.15(+2.99%) |
Oct 22, 2010 | 37.28 | 38.60 | 36.90 | 38.52 | 812,605 | +1.37(+3.69%) |
Oct 21, 2010 | 38.00 | 38.33 | 36.85 | 37.15 | 627,216 | -0.55(-1.46%) |
Oct 20, 2010 | 37.50 | 38.45 | 37.41 | 37.70 | 638,505 | +0.20(+0.53%) |
Oct 19, 2010 | 36.66 | 37.75 | 36.36 | 37.50 | 769,434 | +0.37(+1.00%) |
Oct 18, 2010 | 38.01 | 38.07 | 36.75 | 37.13 | 499,711 | -0.81(-2.13%) |
Oct 15, 2010 | 38.05 | 38.20 | 37.41 | 37.94 | 502,569 | +0.35(+0.93%) |
Oct 14, 2010 | 37.77 | 38.15 | 37.43 | 37.59 | 512,688 | -0.42(-1.10%) |
Oct 13, 2010 | 38.71 | 38.99 | 37.77 | 38.01 | 876,932 | -0.57(-1.48%) |
Oct 12, 2010 | 36.67 | 39.44 | 36.62 | 38.58 | 931,962 | +1.91(+5.21%) |
Oct 11, 2010 | 36.75 | 37.30 | 36.32 | 36.67 | 334,329 | +0.05(+0.14%) |
Oct 08, 2010 | 36.61 | 37.36 | 36.00 | 36.62 | 1,024,609 | +0.20(+0.55%) |
Oct 07, 2010 | 36.67 | 36.89 | 36.17 | 36.42 | 720,348 | -0.18(-0.49%) |
Oct 06, 2010 | 37.22 | 37.48 | 36.40 | 36.60 | 726,784 | -0.89(-2.37%) |
Oct 05, 2010 | 37.96 | 37.96 | 37.22 | 37.49 | 666,455 | +0.43(+1.16%) |
Oct 04, 2010 | 36.92 | 37.20 | 36.25 | 37.06 | 697,401 | +0.00(+0.00%) |
Oct 01, 2010 | 38.75 | 39.08 | 36.82 | 37.06 | 892,946 | -1.59(-4.11%) |
Sep 30, 2010 | 38.32 | 39.12 | 37.69 | 38.65 | 844,115 | +0.51(+1.34%) |
Sep 29, 2010 | 37.44 | 38.38 | 37.44 | 38.14 | 471,710 | +0.46(+1.22%) |
Sep 28, 2010 | 37.67 | 38.22 | 37.21 | 37.68 | 621,230 | +0.08(+0.21%) |
Sep 27, 2010 | 37.01 | 37.70 | 36.64 | 37.60 | 429,007 | +0.55(+1.48%) |
Sep 24, 2010 | 37.26 | 37.72 | 36.84 | 37.05 | 516,496 | -0.01(-0.03%) |
Sep 23, 2010 | 36.49 | 37.67 | 36.17 | 37.06 | 449,218 | +0.21(+0.57%) |
Sep 22, 2010 | 37.38 | 37.65 | 35.86 | 36.85 | 602,378 | -0.65(-1.73%) |
Sep 21, 2010 | 37.37 | 37.87 | 37.00 | 37.50 | 613,959 | +0.05(+0.13%) |
Sep 20, 2010 | 36.95 | 37.84 | 36.95 | 37.45 | 827,008 | +0.50(+1.35%) |
Sep 17, 2010 | 36.26 | 37.15 | 36.01 | 36.95 | 2,392,996 | +0.81(+2.23%) |
Sep 15, 2010 | 35.84 | 36.36 | 35.45 | 36.15 | 779,902 | +0.24(+0.65%) |
Sep 14, 2010 | 35.73 | 35.94 | 35.39 | 35.91 | 524,653 | -0.11(-0.31%) |
Sep 13, 2010 | 36.48 | 36.51 | 35.32 | 36.02 | 980,440 | -0.17(-0.47%) |
Sep 10, 2010 | 35.80 | 36.54 | 35.50 | 36.19 | 820,235 | +0.29(+0.81%) |
Sep 09, 2010 | 36.45 | 37.14 | 34.82 | 35.90 | 1,032,143 | -0.01(-0.03%) |
Sep 08, 2010 | 34.10 | 36.12 | 33.94 | 35.91 | 1,273,418 | +1.69(+4.94%) |
Sep 07, 2010 | 33.83 | 34.93 | 33.63 | 34.22 | 849,919 | +0.39(+1.15%) |
Sep 03, 2010 | 33.21 | 33.85 | 33.21 | 33.83 | 689,997 | +0.86(+2.61%) |
Sep 02, 2010 | 32.38 | 33.90 | 32.13 | 32.97 | 865,668 | +0.68(+2.11%) |
Sep 01, 2010 | 30.98 | 32.44 | 30.82 | 32.29 | 1,029,183 | +1.61(+5.25%) |
Aug 31, 2010 | 30.00 | 30.76 | 29.66 | 30.68 | 559,113 | +0.55(+1.83%) |
Aug 30, 2010 | 30.66 | 30.89 | 29.87 | 30.13 | 505,159 | -0.53(-1.73%) |
Aug 27, 2010 | 30.22 | 31.01 | 30.00 | 30.66 | 1,023,294 | +0.66(+2.20%) |
Aug 26, 2010 | 30.86 | 31.30 | 29.90 | 30.00 | 1,455,769 | -0.86(-2.79%) |
Aug 25, 2010 | 27.88 | 30.91 | 27.88 | 30.86 | 2,505,469 | +2.78(+9.90%) |
Aug 24, 2010 | 27.96 | 28.48 | 27.75 | 28.08 | 1,003,652 | -0.17(-0.60%) |
Aug 23, 2010 | 28.54 | 28.57 | 28.05 | 28.25 | 946,338 | -0.14(-0.49%) |
Aug 20, 2010 | 28.18 | 28.56 | 28.12 | 28.39 | 1,315,036 | +0.16(+0.57%) |
Aug 19, 2010 | 28.57 | 28.78 | 28.16 | 28.23 | 961,790 | -0.73(-2.52%) |
Aug 18, 2010 | 28.89 | 29.03 | 28.64 | 28.96 | 799,220 | +0.14(+0.49%) |
Aug 17, 2010 | 28.79 | 29.17 | 28.32 | 28.82 | 1,551,682 | +0.03(+0.10%) |
Aug 16, 2010 | 29.12 | 29.20 | 28.78 | 28.79 | 914,010 | -0.42(-1.44%) |
Aug 13, 2010 | 29.31 | 29.56 | 29.17 | 29.21 | 948,861 | -0.15(-0.51%) |
Aug 12, 2010 | 29.82 | 30.12 | 29.36 | 29.36 | 1,229,186 | -1.01(-3.33%) |
Aug 11, 2010 | 30.72 | 31.30 | 30.27 | 30.37 | 1,143,765 | -0.94(-3.00%) |
Aug 10, 2010 | 32.10 | 32.41 | 31.25 | 31.31 | 671,341 | -0.92(-2.85%) |
Aug 09, 2010 | 32.90 | 32.98 | 32.06 | 32.23 | 623,247 | -0.41(-1.26%) |
Aug 06, 2010 | 32.85 | 33.18 | 32.49 | 32.64 | 679,005 | -0.56(-1.69%) |
Aug 05, 2010 | 33.28 | 33.55 | 33.02 | 33.20 | 1,424,742 | -0.21(-0.63%) |
Aug 04, 2010 | 34.04 | 34.04 | 33.25 | 33.41 | 1,264,498 | -0.36(-1.07%) |
Aug 03, 2010 | 33.29 | 34.08 | 33.11 | 33.77 | 1,069,946 | +0.48(+1.44%) |