Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.98 | 32.66 | 30.40 | 31.53 | 292,841 | +0.01(+0.03%) |
Sep 29, 2011 | 31.84 | 32.44 | 30.26 | 31.52 | 168,681 | +0.38(+1.22%) |
Sep 28, 2011 | 32.59 | 32.85 | 31.10 | 31.14 | 239,439 | -1.40(-4.29%) |
Sep 27, 2011 | 31.08 | 33.38 | 30.84 | 32.53 | 379,604 | +2.09(+6.86%) |
Sep 26, 2011 | 30.07 | 30.51 | 29.16 | 30.44 | 243,921 | +0.56(+1.87%) |
Sep 23, 2011 | 29.28 | 30.17 | 29.06 | 29.88 | 269,083 | +0.58(+1.98%) |
Sep 22, 2011 | 27.69 | 30.05 | 27.39 | 29.30 | 416,869 | +0.63(+2.18%) |
Sep 21, 2011 | 29.44 | 30.10 | 28.62 | 28.68 | 218,871 | -0.71(-2.42%) |
Sep 20, 2011 | 30.76 | 31.14 | 29.11 | 29.39 | 291,540 | -1.19(-3.88%) |
Sep 19, 2011 | 30.69 | 30.96 | 29.60 | 30.58 | 278,410 | -0.68(-2.19%) |
Sep 16, 2011 | 32.32 | 32.33 | 30.89 | 31.26 | 877,038 | -0.84(-2.60%) |
Sep 15, 2011 | 31.40 | 32.45 | 30.31 | 32.10 | 381,312 | +1.03(+3.33%) |
Sep 14, 2011 | 30.37 | 31.53 | 29.67 | 31.06 | 289,593 | +0.95(+3.15%) |
Sep 13, 2011 | 29.27 | 30.37 | 28.48 | 30.11 | 267,629 | +0.95(+3.26%) |
Sep 12, 2011 | 27.41 | 29.23 | 27.29 | 29.16 | 345,307 | +1.26(+4.53%) |
Sep 09, 2011 | 28.60 | 28.78 | 27.64 | 27.90 | 345,186 | -1.05(-3.64%) |
Sep 08, 2011 | 29.14 | 29.38 | 28.51 | 28.95 | 301,164 | -0.35(-1.20%) |
Sep 07, 2011 | 29.26 | 29.42 | 28.36 | 29.30 | 339,562 | +0.49(+1.71%) |
Sep 06, 2011 | 26.62 | 28.86 | 26.62 | 28.81 | 519,464 | +1.41(+5.16%) |
Sep 02, 2011 | 28.13 | 28.20 | 27.04 | 27.40 | 214,381 | -1.39(-4.82%) |
Sep 01, 2011 | 29.82 | 30.32 | 28.59 | 28.78 | 405,828 | -0.88(-2.98%) |
Aug 31, 2011 | 28.64 | 29.89 | 28.43 | 29.67 | 500,077 | +1.44(+5.11%) |
Aug 30, 2011 | 28.47 | 28.89 | 27.39 | 28.22 | 438,462 | -0.41(-1.43%) |
Aug 29, 2011 | 27.18 | 28.76 | 27.05 | 28.63 | 433,183 | +1.86(+6.95%) |
Aug 26, 2011 | 25.95 | 27.20 | 25.38 | 26.77 | 240,728 | +0.55(+2.10%) |
Aug 25, 2011 | 27.22 | 27.60 | 25.74 | 26.22 | 567,178 | -0.83(-3.05%) |
Aug 24, 2011 | 28.05 | 28.18 | 26.40 | 27.05 | 435,774 | -1.04(-3.72%) |
Aug 23, 2011 | 26.49 | 28.55 | 26.27 | 28.09 | 622,955 | +1.56(+5.87%) |
Aug 22, 2011 | 26.83 | 27.43 | 25.56 | 26.53 | 527,109 | +0.20(+0.76%) |
Aug 19, 2011 | 27.51 | 28.76 | 26.20 | 26.33 | 419,047 | -1.70(-6.06%) |
Aug 18, 2011 | 29.10 | 30.04 | 27.72 | 28.03 | 462,981 | -1.97(-6.58%) |
Aug 17, 2011 | 30.99 | 31.20 | 29.84 | 30.01 | 303,431 | -0.91(-2.95%) |
Aug 16, 2011 | 31.68 | 31.79 | 30.85 | 30.92 | 216,887 | -1.03(-3.24%) |
Aug 15, 2011 | 31.15 | 32.00 | 30.80 | 31.95 | 221,618 | +1.04(+3.38%) |
Aug 12, 2011 | 31.14 | 31.69 | 30.74 | 30.91 | 370,331 | +0.24(+0.77%) |
Aug 11, 2011 | 30.36 | 31.27 | 29.95 | 30.67 | 687,984 | +0.51(+1.70%) |
Aug 10, 2011 | 30.09 | 30.88 | 29.16 | 30.16 | 476,728 | -0.72(-2.34%) |
Aug 09, 2011 | 30.35 | 31.08 | 28.31 | 30.88 | 657,075 | +0.95(+3.17%) |
Aug 08, 2011 | 30.72 | 31.52 | 29.45 | 29.93 | 607,891 | -1.85(-5.82%) |
Aug 05, 2011 | 32.28 | 32.67 | 31.07 | 31.78 | 544,279 | +0.03(+0.09%) |
Aug 04, 2011 | 32.52 | 32.94 | 31.50 | 31.75 | 497,889 | -1.20(-3.63%) |
Aug 03, 2011 | 32.66 | 33.49 | 31.80 | 32.95 | 454,143 | +0.21(+0.64%) |
Aug 02, 2011 | 32.96 | 33.93 | 32.64 | 32.74 | 441,382 | -0.56(-1.68%) |
Aug 01, 2011 | 34.44 | 34.71 | 32.91 | 33.30 | 498,658 | -0.45(-1.32%) |
Jul 29, 2011 | 34.25 | 34.69 | 33.05 | 33.75 | 618,109 | -1.03(-2.97%) |
Jul 28, 2011 | 32.43 | 35.56 | 31.14 | 34.78 | 942,392 | +1.46(+4.39%) |
Jul 27, 2011 | 32.63 | 33.71 | 31.50 | 33.32 | 548,789 | +0.24(+0.72%) |
Jul 26, 2011 | 32.83 | 33.38 | 32.22 | 33.08 | 252,481 | +0.26(+0.78%) |
Jul 25, 2011 | 32.80 | 33.13 | 31.91 | 32.83 | 671,719 | -0.47(-1.43%) |
Jul 22, 2011 | 33.44 | 34.50 | 33.11 | 33.30 | 294,044 | -0.50(-1.49%) |
Jul 21, 2011 | 35.24 | 35.39 | 33.63 | 33.80 | 400,101 | -1.22(-3.47%) |
Jul 20, 2011 | 36.55 | 36.64 | 34.96 | 35.02 | 381,576 | -0.96(-2.66%) |
Jul 19, 2011 | 35.10 | 36.06 | 34.55 | 35.98 | 408,258 | +1.40(+4.04%) |
Jul 18, 2011 | 34.54 | 34.81 | 33.78 | 34.58 | 444,181 | -0.02(-0.05%) |
Jul 15, 2011 | 34.94 | 35.10 | 34.26 | 34.60 | 275,919 | -0.11(-0.33%) |
Jul 14, 2011 | 36.10 | 36.21 | 34.49 | 34.72 | 286,024 | -1.27(-3.53%) |
Jul 13, 2011 | 35.87 | 36.55 | 35.86 | 35.99 | 232,827 | +0.24(+0.66%) |
Jul 12, 2011 | 35.92 | 36.53 | 35.12 | 35.75 | 170,867 | -0.26(-0.71%) |
Jul 11, 2011 | 36.50 | 37.29 | 35.28 | 36.01 | 430,223 | -1.03(-2.79%) |
Jul 08, 2011 | 36.82 | 37.18 | 36.51 | 37.04 | 228,389 | -0.34(-0.91%) |
Jul 07, 2011 | 36.33 | 37.47 | 36.06 | 37.38 | 311,812 | +1.26(+3.50%) |
Jul 06, 2011 | 35.69 | 36.44 | 35.46 | 36.12 | 283,664 | +0.26(+0.71%) |
Jul 05, 2011 | 35.60 | 36.26 | 35.53 | 35.86 | 506,389 | +0.27(+0.75%) |
Jul 01, 2011 | 36.41 | 36.81 | 35.07 | 35.60 | 567,480 | -1.02(-2.77%) |
Jun 30, 2011 | 36.10 | 36.98 | 35.73 | 36.61 | 379,302 | +0.74(+2.06%) |
Jun 29, 2011 | 36.69 | 36.80 | 35.79 | 35.87 | 340,865 | -0.91(-2.48%) |
Jun 28, 2011 | 36.60 | 37.12 | 36.12 | 36.79 | 240,232 | +0.46(+1.25%) |
Jun 27, 2011 | 35.85 | 36.88 | 35.23 | 36.33 | 255,404 | +0.37(+1.03%) |
Jun 24, 2011 | 37.20 | 37.68 | 35.44 | 35.96 | 1,077,602 | -1.36(-3.64%) |
Jun 23, 2011 | 36.12 | 37.53 | 36.07 | 37.32 | 367,442 | +0.65(+1.76%) |
Jun 22, 2011 | 35.63 | 37.21 | 35.33 | 36.67 | 305,404 | +0.74(+2.06%) |
Jun 21, 2011 | 35.66 | 36.59 | 35.48 | 35.93 | 266,331 | +0.53(+1.50%) |
Jun 20, 2011 | 35.23 | 35.52 | 34.12 | 35.40 | 280,154 | +1.21(+3.53%) |
Jun 17, 2011 | 35.48 | 35.83 | 33.91 | 34.19 | 274,897 | -1.11(-3.15%) |
Jun 16, 2011 | 35.34 | 35.64 | 34.72 | 35.30 | 206,041 | +0.01(+0.03%) |
Jun 15, 2011 | 36.15 | 36.77 | 35.26 | 35.29 | 255,880 | -1.35(-3.68%) |
Jun 14, 2011 | 35.50 | 36.67 | 35.34 | 36.64 | 282,715 | +1.54(+4.38%) |
Jun 13, 2011 | 35.86 | 36.58 | 35.08 | 35.10 | 340,856 | -0.69(-1.94%) |
Jun 10, 2011 | 36.81 | 36.97 | 35.69 | 35.80 | 257,849 | -1.28(-3.46%) |
Jun 09, 2011 | 35.44 | 37.29 | 34.78 | 37.08 | 681,084 | +1.76(+4.97%) |
Jun 08, 2011 | 37.47 | 38.43 | 34.78 | 35.32 | 1,218,157 | -2.35(-6.25%) |
Jun 07, 2011 | 39.69 | 39.69 | 36.70 | 37.68 | 693,253 | -1.65(-4.20%) |
Jun 06, 2011 | 40.17 | 40.38 | 39.27 | 39.33 | 185,983 | -0.62(-1.54%) |
Jun 03, 2011 | 40.31 | 41.08 | 39.83 | 39.95 | 323,371 | +0.49(+1.25%) |
May 24, 2011 | 39.67 | 41.02 | 39.43 | 39.45 | 400,629 | +0.34(+0.87%) |
May 23, 2011 | 39.18 | 40.15 | 37.97 | 39.11 | 365,392 | -0.70(-1.76%) |
May 20, 2011 | 38.92 | 40.91 | 38.39 | 39.81 | 353,228 | +0.71(+1.82%) |
May 19, 2011 | 39.57 | 39.57 | 38.33 | 39.10 | 245,038 | -0.13(-0.34%) |
May 18, 2011 | 39.17 | 39.68 | 38.77 | 39.23 | 288,079 | +0.09(+0.22%) |
May 17, 2011 | 38.59 | 39.59 | 38.37 | 39.15 | 246,768 | +0.27(+0.68%) |
May 16, 2011 | 39.59 | 40.25 | 38.83 | 38.88 | 198,845 | -1.08(-2.71%) |
May 13, 2011 | 40.19 | 40.76 | 39.60 | 39.97 | 171,079 | -0.15(-0.38%) |
May 12, 2011 | 39.20 | 40.74 | 39.06 | 40.12 | 136,720 | +0.63(+1.59%) |
May 11, 2011 | 40.49 | 41.28 | 39.37 | 39.49 | 320,953 | -0.90(-2.23%) |
May 10, 2011 | 39.48 | 40.48 | 39.24 | 40.39 | 168,105 | +0.94(+2.38%) |
May 09, 2011 | 39.67 | 40.39 | 39.09 | 39.45 | 306,384 | -0.21(-0.53%) |
May 06, 2011 | 39.65 | 40.99 | 39.04 | 39.66 | 232,902 | +0.58(+1.48%) |
May 05, 2011 | 38.18 | 40.48 | 38.18 | 39.08 | 215,594 | +0.69(+1.81%) |
May 04, 2011 | 38.94 | 39.16 | 38.04 | 38.39 | 395,479 | -0.59(-1.51%) |
May 03, 2011 | 39.81 | 40.53 | 38.52 | 38.98 | 497,278 | -0.91(-2.28%) |
May 02, 2011 | 40.09 | 41.45 | 39.78 | 39.89 | 342,710 | -1.00(-2.44%) |
Apr 29, 2011 | 41.94 | 42.04 | 39.82 | 40.89 | 593,431 | -0.92(-2.20%) |
Apr 28, 2011 | 40.62 | 42.91 | 40.49 | 41.81 | 667,421 | +1.33(+3.28%) |
Apr 27, 2011 | 39.14 | 40.62 | 38.85 | 40.48 | 435,373 | +1.62(+4.18%) |
Apr 26, 2011 | 40.44 | 41.34 | 38.45 | 38.85 | 1,111,509 | -1.65(-4.08%) |
Apr 25, 2011 | 42.71 | 42.84 | 40.50 | 40.51 | 490,236 | -2.30(-5.37%) |
Apr 21, 2011 | 43.32 | 43.45 | 42.31 | 42.80 | 147,845 | +0.10(+0.24%) |
Apr 20, 2011 | 42.91 | 44.32 | 42.49 | 42.70 | 179,649 | +0.49(+1.17%) |
Apr 19, 2011 | 41.84 | 42.50 | 41.48 | 42.21 | 189,000 | +0.58(+1.39%) |
Apr 18, 2011 | 41.69 | 42.08 | 41.15 | 41.63 | 156,986 | -0.90(-2.12%) |
Apr 15, 2011 | 41.74 | 42.62 | 41.07 | 42.53 | 166,917 | +0.65(+1.54%) |
Apr 14, 2011 | 41.07 | 42.10 | 40.58 | 41.88 | 202,020 | +0.46(+1.10%) |
Apr 13, 2011 | 41.07 | 41.72 | 40.37 | 41.43 | 238,254 | +0.75(+1.84%) |
Apr 12, 2011 | 42.30 | 42.60 | 40.64 | 40.68 | 263,404 | -1.78(-4.20%) |
Apr 11, 2011 | 42.33 | 42.94 | 41.89 | 42.46 | 202,156 | +0.22(+0.52%) |
Apr 08, 2011 | 43.38 | 43.68 | 41.69 | 42.24 | 226,665 | -0.77(-1.79%) |
Apr 07, 2011 | 43.07 | 43.80 | 42.76 | 43.01 | 170,388 | -0.25(-0.57%) |
Apr 06, 2011 | 44.89 | 45.02 | 42.99 | 43.26 | 330,938 | -1.31(-2.94%) |
Apr 05, 2011 | 44.53 | 44.80 | 43.28 | 44.57 | 327,523 | -0.26(-0.57%) |
Apr 04, 2011 | 43.99 | 44.91 | 43.21 | 44.83 | 646,404 | +1.08(+2.47%) |
Apr 01, 2011 | 40.41 | 46.99 | 39.81 | 43.74 | 4,193,235 | +3.72(+9.30%) |
Mar 31, 2011 | 40.51 | 40.60 | 39.51 | 40.02 | 260,504 | -0.65(-1.59%) |
Mar 30, 2011 | 40.67 | 40.97 | 39.99 | 40.67 | 238,467 | +0.09(+0.23%) |
Mar 29, 2011 | 38.66 | 41.00 | 38.43 | 40.57 | 429,078 | +1.97(+5.12%) |
Mar 28, 2011 | 39.42 | 39.85 | 38.45 | 38.60 | 246,432 | -0.79(-2.00%) |
Mar 25, 2011 | 37.80 | 40.86 | 37.16 | 39.39 | 753,667 | +1.81(+4.83%) |
Mar 24, 2011 | 38.10 | 38.80 | 37.21 | 37.57 | 500,913 | -0.36(-0.95%) |
Mar 23, 2011 | 34.07 | 38.92 | 33.71 | 37.93 | 1,275,634 | +3.86(+11.34%) |
Mar 22, 2011 | 34.48 | 34.55 | 34.05 | 34.07 | 349,855 | -0.28(-0.80%) |
Mar 21, 2011 | 34.30 | 34.73 | 34.01 | 34.35 | 540,776 | +0.29(+0.86%) |
Mar 18, 2011 | 34.60 | 34.73 | 33.89 | 34.05 | 469,530 | -0.12(-0.36%) |
Mar 17, 2011 | 34.81 | 34.96 | 33.63 | 34.17 | 396,294 | -0.03(-0.08%) |
Mar 16, 2011 | 33.92 | 34.71 | 33.57 | 34.20 | 474,048 | +0.28(+0.81%) |
Mar 15, 2011 | 32.52 | 34.30 | 31.85 | 33.93 | 376,229 | +0.52(+1.56%) |
Mar 14, 2011 | 33.42 | 34.54 | 33.27 | 33.41 | 722,081 | -0.28(-0.85%) |
Mar 11, 2011 | 33.70 | 34.22 | 33.40 | 33.69 | 369,764 | -0.19(-0.56%) |
Mar 10, 2011 | 33.63 | 34.64 | 33.39 | 33.88 | 436,118 | -0.31(-0.92%) |
Mar 09, 2011 | 34.57 | 34.68 | 33.89 | 34.19 | 411,009 | -0.38(-1.10%) |
Mar 08, 2011 | 33.12 | 34.75 | 32.72 | 34.57 | 692,300 | +1.53(+4.63%) |
Mar 07, 2011 | 33.72 | 34.42 | 32.46 | 33.04 | 624,670 | -0.44(-1.30%) |
Mar 04, 2011 | 32.62 | 34.48 | 32.61 | 33.48 | 997,950 | +0.50(+1.53%) |
Mar 03, 2011 | 33.07 | 33.62 | 31.66 | 32.98 | 1,509,775 | -0.01(-0.03%) |
Mar 02, 2011 | 33.04 | 33.60 | 32.38 | 32.99 | 714,376 | -0.11(-0.34%) |
Mar 01, 2011 | 34.03 | 34.61 | 33.04 | 33.10 | 412,675 | -0.97(-2.84%) |
Feb 28, 2011 | 36.22 | 36.22 | 33.54 | 34.07 | 569,076 | -1.90(-5.28%) |
Feb 25, 2011 | 34.67 | 36.59 | 34.67 | 35.97 | 362,587 | +1.43(+4.15%) |
Feb 24, 2011 | 34.59 | 35.92 | 34.32 | 34.54 | 403,574 | -0.11(-0.33%) |
Feb 23, 2011 | 35.50 | 36.05 | 34.20 | 34.65 | 601,937 | -0.40(-1.14%) |
Feb 22, 2011 | 36.08 | 36.63 | 34.99 | 35.05 | 357,236 | -1.75(-4.75%) |
Feb 18, 2011 | 38.24 | 38.24 | 36.08 | 36.79 | 678,852 | -1.24(-3.27%) |
Feb 17, 2011 | 38.00 | 38.73 | 37.37 | 38.04 | 533,660 | +0.04(+0.10%) |
Feb 16, 2011 | 38.99 | 39.76 | 36.46 | 38.00 | 1,862,779 | -0.06(-0.15%) |
Feb 15, 2011 | 39.59 | 39.75 | 37.80 | 38.06 | 670,989 | -1.78(-4.48%) |
Feb 14, 2011 | 39.82 | 40.10 | 39.49 | 39.84 | 243,067 | +0.40(+1.01%) |
Feb 11, 2011 | 39.18 | 39.62 | 38.61 | 39.44 | 206,321 | +0.28(+0.70%) |
Feb 10, 2011 | 38.36 | 39.54 | 38.16 | 39.17 | 254,085 | +0.33(+0.86%) |
Feb 09, 2011 | 39.11 | 39.26 | 38.28 | 38.84 | 129,101 | -0.32(-0.82%) |
Feb 08, 2011 | 38.97 | 39.23 | 38.22 | 39.16 | 197,728 | +0.36(+0.93%) |
Feb 07, 2011 | 38.19 | 39.26 | 38.04 | 38.80 | 214,068 | +0.63(+1.64%) |
Feb 04, 2011 | 38.68 | 39.05 | 37.16 | 38.17 | 311,066 | -0.43(-1.11%) |
Feb 03, 2011 | 38.32 | 38.68 | 37.64 | 38.60 | 136,538 | +0.47(+1.22%) |
Feb 02, 2011 | 38.02 | 38.67 | 37.97 | 38.13 | 152,701 | +0.20(+0.53%) |
Feb 01, 2011 | 36.75 | 38.54 | 36.69 | 37.93 | 327,128 | +1.36(+3.71%) |
Jan 31, 2011 | 36.59 | 37.15 | 36.44 | 36.58 | 245,516 | -0.26(-0.70%) |
Jan 28, 2011 | 37.35 | 37.63 | 36.55 | 36.83 | 303,556 | -0.73(-1.95%) |
Jan 27, 2011 | 38.50 | 38.50 | 37.43 | 37.56 | 145,594 | -0.72(-1.88%) |
Jan 26, 2011 | 37.17 | 38.28 | 35.95 | 38.28 | 540,399 | +1.26(+3.41%) |
Jan 25, 2011 | 39.38 | 40.30 | 36.59 | 37.02 | 722,843 | -2.52(-6.36%) |
Jan 24, 2011 | 38.39 | 39.92 | 38.16 | 39.54 | 193,357 | +0.93(+2.41%) |
Jan 21, 2011 | 40.37 | 40.62 | 38.60 | 38.61 | 208,341 | -1.27(-3.19%) |
Jan 20, 2011 | 41.10 | 41.57 | 39.34 | 39.88 | 322,039 | -1.71(-4.11%) |
Jan 19, 2011 | 43.43 | 44.51 | 41.56 | 41.59 | 203,291 | -1.79(-4.14%) |
Jan 18, 2011 | 42.77 | 43.39 | 42.13 | 43.38 | 104,884 | +0.43(+0.99%) |
Jan 14, 2011 | 42.64 | 42.97 | 42.26 | 42.96 | 92,448 | +0.21(+0.49%) |
Jan 13, 2011 | 43.98 | 44.14 | 42.23 | 42.75 | 166,999 | -1.25(-2.85%) |
Jan 12, 2011 | 43.32 | 45.42 | 43.12 | 44.00 | 359,282 | +1.12(+2.61%) |
Jan 11, 2011 | 41.68 | 43.08 | 41.68 | 42.88 | 265,286 | +1.42(+3.44%) |
Jan 10, 2011 | 40.61 | 41.89 | 39.46 | 41.46 | 315,049 | +0.60(+1.46%) |
Jan 07, 2011 | 40.80 | 40.97 | 39.99 | 40.86 | 117,575 | +0.24(+0.58%) |
Jan 06, 2011 | 41.97 | 41.97 | 40.57 | 40.62 | 261,945 | -1.14(-2.73%) |
Jan 05, 2011 | 39.87 | 42.03 | 39.39 | 41.76 | 337,283 | +1.88(+4.71%) |
Jan 04, 2011 | 41.91 | 42.03 | 39.18 | 39.88 | 753,637 | -2.34(-5.53%) |
Jan 03, 2011 | 42.42 | 43.34 | 41.98 | 42.22 | 160,208 | +0.12(+0.29%) |
Dec 31, 2010 | 42.94 | 43.63 | 41.53 | 42.09 | 126,937 | -0.82(-1.90%) |
Dec 30, 2010 | 43.65 | 43.82 | 42.72 | 42.91 | 90,300 | -0.87(-1.99%) |
Dec 29, 2010 | 43.20 | 44.13 | 41.87 | 43.78 | 117,768 | +0.75(+1.74%) |
Dec 28, 2010 | 43.71 | 44.13 | 42.68 | 43.03 | 123,575 | -1.12(-2.54%) |
Dec 27, 2010 | 43.96 | 44.25 | 43.24 | 44.15 | 98,973 | +0.11(+0.25%) |
Dec 23, 2010 | 43.97 | 44.65 | 43.70 | 44.04 | 123,144 | -0.03(-0.08%) |
Dec 22, 2010 | 44.54 | 45.10 | 43.76 | 44.08 | 165,655 | -0.44(-0.98%) |
Dec 21, 2010 | 44.27 | 44.78 | 44.12 | 44.51 | 129,211 | +0.59(+1.34%) |
Dec 20, 2010 | 43.10 | 44.16 | 42.79 | 43.92 | 155,418 | +0.65(+1.49%) |
Dec 17, 2010 | 42.82 | 43.64 | 42.82 | 43.28 | 367,000 | +0.55(+1.29%) |
Dec 16, 2010 | 42.68 | 43.10 | 42.05 | 42.73 | 267,942 | +0.28(+0.67%) |
Dec 15, 2010 | 42.73 | 43.10 | 41.95 | 42.44 | 393,348 | -0.59(-1.37%) |
Dec 14, 2010 | 43.33 | 43.58 | 42.93 | 43.03 | 251,422 | -0.30(-0.70%) |
Dec 13, 2010 | 44.42 | 44.42 | 43.17 | 43.34 | 146,601 | -1.08(-2.44%) |
Dec 10, 2010 | 43.96 | 45.13 | 43.96 | 44.42 | 288,475 | +0.52(+1.19%) |
Dec 09, 2010 | 43.73 | 44.05 | 42.56 | 43.90 | 125,951 | +0.72(+1.67%) |
Dec 08, 2010 | 43.90 | 44.54 | 43.00 | 43.17 | 172,097 | -0.50(-1.15%) |
Dec 07, 2010 | 44.18 | 44.50 | 43.25 | 43.68 | 198,255 | -0.08(-0.17%) |
Dec 06, 2010 | 43.94 | 44.78 | 43.53 | 43.75 | 140,677 | -0.18(-0.41%) |
Dec 03, 2010 | 43.53 | 44.35 | 43.15 | 43.93 | 138,232 | +0.29(+0.67%) |
Dec 02, 2010 | 43.34 | 44.18 | 42.62 | 43.64 | 143,687 | +0.52(+1.21%) |
Dec 01, 2010 | 42.26 | 43.76 | 41.45 | 43.12 | 428,469 | +1.55(+3.72%) |
Nov 30, 2010 | 41.72 | 42.31 | 40.98 | 41.57 | 329,483 | -0.48(-1.15%) |
Nov 29, 2010 | 41.99 | 42.22 | 40.82 | 42.05 | 239,831 | +0.03(+0.07%) |
Nov 26, 2010 | 41.22 | 42.67 | 41.22 | 42.03 | 128,970 | +0.74(+1.79%) |
Nov 24, 2010 | 40.99 | 41.28 | 41.28 | 41.28 | 211,996 | +0.43(+1.05%) |
Nov 23, 2010 | 41.02 | 41.25 | 40.17 | 40.86 | 192,097 | -0.39(-0.94%) |
Nov 22, 2010 | 39.92 | 41.52 | 39.90 | 41.25 | 323,448 | +1.34(+3.35%) |
Nov 19, 2010 | 38.03 | 40.03 | 37.83 | 39.91 | 308,288 | +1.91(+5.02%) |
Nov 18, 2010 | 37.87 | 38.83 | 37.72 | 38.00 | 149,341 | +0.61(+1.62%) |
Nov 17, 2010 | 37.26 | 37.59 | 36.91 | 37.39 | 149,295 | +0.10(+0.28%) |
Nov 16, 2010 | 38.44 | 38.44 | 36.14 | 37.29 | 502,970 | -1.49(-3.84%) |
Nov 15, 2010 | 39.70 | 39.93 | 38.72 | 38.78 | 283,028 | -0.82(-2.06%) |
Nov 12, 2010 | 39.30 | 39.96 | 39.06 | 39.59 | 383,600 | +0.15(+0.39%) |
Nov 11, 2010 | 38.69 | 39.57 | 38.52 | 39.44 | 437,012 | +0.36(+0.92%) |
Nov 10, 2010 | 38.10 | 39.15 | 37.97 | 39.08 | 2,020,065 | +1.11(+2.93%) |
Nov 09, 2010 | 37.99 | 38.23 | 37.70 | 37.97 | 411,443 | -0.14(-0.37%) |
Nov 08, 2010 | 36.81 | 38.16 | 36.24 | 38.11 | 265,769 | +0.09(+0.25%) |
Nov 05, 2010 | 38.08 | 38.22 | 37.84 | 38.02 | 625,112 | +0.55(+1.47%) |
Nov 04, 2010 | 37.92 | 37.97 | 37.32 | 37.47 | 361,624 | +0.24(+0.64%) |
Nov 03, 2010 | 37.34 | 37.34 | 36.37 | 37.23 | 323,413 | -0.14(-0.38%) |
Nov 02, 2010 | 36.02 | 37.57 | 35.63 | 37.37 | 222,371 | +1.69(+4.74%) |
Nov 01, 2010 | 37.99 | 38.02 | 35.47 | 35.68 | 342,277 | -2.03(-5.39%) |
Oct 29, 2010 | 36.54 | 37.97 | 36.19 | 37.72 | 244,615 | +0.97(+2.64%) |
Oct 28, 2010 | 35.99 | 38.75 | 35.88 | 36.75 | 1,156,901 | +1.60(+4.57%) |
Oct 27, 2010 | 35.10 | 35.57 | 34.15 | 35.14 | 410,100 | +0.64(+1.84%) |
Oct 25, 2010 | 33.14 | 34.96 | 32.90 | 34.51 | 263,021 | +1.70(+5.18%) |
Oct 22, 2010 | 32.64 | 32.94 | 32.11 | 32.81 | 197,706 | +0.18(+0.55%) |
Oct 21, 2010 | 32.81 | 33.18 | 32.04 | 32.63 | 291,276 | -0.08(-0.23%) |
Oct 20, 2010 | 33.18 | 33.18 | 32.34 | 32.70 | 333,984 | -0.35(-1.06%) |
Oct 19, 2010 | 33.63 | 33.63 | 31.80 | 33.05 | 742,597 | -1.07(-3.14%) |
Oct 18, 2010 | 34.36 | 34.46 | 33.82 | 34.13 | 138,808 | -0.07(-0.19%) |
Oct 15, 2010 | 34.81 | 34.86 | 34.00 | 34.19 | 196,783 | -0.21(-0.61%) |
Oct 14, 2010 | 35.49 | 35.54 | 33.90 | 34.40 | 352,494 | -1.01(-2.84%) |
Oct 13, 2010 | 34.55 | 36.00 | 34.38 | 35.41 | 414,389 | +1.13(+3.30%) |
Oct 12, 2010 | 33.70 | 34.47 | 33.23 | 34.28 | 229,527 | +0.75(+2.24%) |
Oct 11, 2010 | 32.75 | 34.00 | 32.51 | 33.53 | 194,712 | +0.76(+2.32%) |
Oct 08, 2010 | 31.51 | 33.45 | 31.42 | 32.77 | 455,436 | +1.35(+4.29%) |
Oct 07, 2010 | 32.04 | 32.27 | 31.33 | 31.42 | 338,139 | -0.43(-1.34%) |
Oct 06, 2010 | 34.48 | 34.65 | 31.40 | 31.85 | 810,818 | -2.60(-7.55%) |
Oct 05, 2010 | 33.59 | 35.06 | 33.59 | 34.45 | 349,069 | +1.22(+3.66%) |
Oct 04, 2010 | 33.72 | 34.17 | 32.61 | 33.23 | 357,669 | -0.51(-1.52%) |