Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.92 | 39.25 | 37.45 | 37.84 | 1,021,004 | -1.79(-4.53%) |
Oct 28, 2011 | 39.09 | 40.82 | 39.03 | 39.64 | 872,095 | +0.01(+0.02%) |
Oct 27, 2011 | 39.77 | 40.13 | 38.99 | 39.63 | 1,170,518 | +0.37(+0.94%) |
Oct 26, 2011 | 39.07 | 39.48 | 37.70 | 39.26 | 912,259 | +0.55(+1.43%) |
Oct 25, 2011 | 37.07 | 39.21 | 36.49 | 38.70 | 922,984 | +1.15(+3.05%) |
Oct 24, 2011 | 36.05 | 37.59 | 35.66 | 37.56 | 1,080,727 | +1.95(+5.48%) |
Oct 21, 2011 | 35.44 | 36.21 | 35.23 | 35.60 | 785,487 | +0.54(+1.53%) |
Oct 20, 2011 | 35.16 | 35.66 | 34.60 | 35.07 | 840,683 | -0.35(-0.99%) |
Oct 19, 2011 | 36.78 | 37.09 | 35.35 | 35.42 | 886,731 | -1.65(-4.46%) |
Oct 18, 2011 | 36.71 | 37.09 | 35.60 | 37.07 | 1,673,342 | -0.41(-1.09%) |
Oct 17, 2011 | 38.65 | 38.78 | 37.43 | 37.48 | 887,729 | -1.20(-3.11%) |
Oct 14, 2011 | 37.55 | 38.71 | 37.55 | 38.68 | 474,328 | +1.17(+3.13%) |
Oct 13, 2011 | 38.74 | 38.74 | 37.27 | 37.51 | 772,839 | -1.24(-3.20%) |
Oct 12, 2011 | 38.67 | 39.06 | 37.52 | 38.75 | 581,349 | +0.31(+0.82%) |
Oct 11, 2011 | 37.64 | 38.77 | 36.96 | 38.43 | 742,355 | +0.54(+1.41%) |
Oct 10, 2011 | 37.62 | 37.91 | 36.68 | 37.90 | 844,709 | +0.87(+2.35%) |
Oct 07, 2011 | 37.05 | 37.53 | 36.43 | 37.03 | 1,389,239 | +0.44(+1.21%) |
Oct 06, 2011 | 36.25 | 36.67 | 35.99 | 36.58 | 1,547,702 | +0.00(+0.00%) |
Oct 05, 2011 | 34.35 | 36.93 | 33.94 | 36.58 | 1,250,928 | +2.40(+7.03%) |
Oct 04, 2011 | 33.99 | 34.34 | 32.90 | 34.18 | 1,910,886 | -0.36(-1.04%) |
Oct 03, 2011 | 36.08 | 36.23 | 34.46 | 34.54 | 1,023,583 | -0.35(-1.01%) |
Sep 30, 2011 | 35.20 | 36.67 | 34.50 | 34.89 | 1,245,442 | -0.18(-0.50%) |
Sep 29, 2011 | 35.83 | 36.34 | 34.30 | 35.07 | 991,833 | -0.11(-0.32%) |
Sep 28, 2011 | 37.29 | 38.25 | 35.13 | 35.18 | 1,122,681 | -2.10(-5.63%) |
Sep 27, 2011 | 38.23 | 38.78 | 36.89 | 37.28 | 1,358,200 | +0.02(+0.05%) |
Sep 26, 2011 | 36.78 | 37.78 | 35.18 | 37.26 | 1,767,963 | +0.42(+1.13%) |
Sep 23, 2011 | 37.44 | 37.68 | 34.99 | 36.84 | 2,290,960 | -2.02(-5.21%) |
Sep 22, 2011 | 42.73 | 43.52 | 38.84 | 38.87 | 2,128,814 | -5.51(-12.42%) |
Sep 21, 2011 | 43.47 | 45.59 | 43.47 | 44.38 | 2,128,729 | +0.92(+2.13%) |
Sep 20, 2011 | 41.86 | 43.89 | 41.27 | 43.45 | 923,949 | +1.61(+3.84%) |
Sep 19, 2011 | 41.78 | 42.96 | 41.48 | 41.85 | 1,138,377 | +0.20(+0.49%) |
Sep 16, 2011 | 41.79 | 41.97 | 40.96 | 41.64 | 1,099,497 | +0.01(+0.02%) |
Sep 15, 2011 | 41.62 | 42.07 | 40.56 | 41.63 | 1,373,948 | -0.07(-0.18%) |
Sep 14, 2011 | 42.93 | 43.43 | 41.64 | 41.71 | 915,195 | -1.17(-2.74%) |
Sep 13, 2011 | 42.28 | 43.06 | 41.34 | 42.88 | 945,303 | +0.80(+1.91%) |
Sep 12, 2011 | 42.49 | 42.90 | 40.83 | 42.08 | 1,039,642 | -0.94(-2.19%) |
Sep 09, 2011 | 43.20 | 43.92 | 42.57 | 43.02 | 1,011,043 | -0.62(-1.42%) |
Sep 08, 2011 | 43.05 | 43.99 | 42.36 | 43.64 | 1,338,568 | +1.02(+2.39%) |
Sep 07, 2011 | 43.65 | 43.65 | 41.99 | 42.62 | 1,355,119 | -1.36(-3.09%) |
Sep 06, 2011 | 44.34 | 45.72 | 43.01 | 43.98 | 1,378,759 | +0.27(+0.61%) |
Sep 02, 2011 | 44.22 | 45.40 | 43.40 | 43.71 | 1,325,621 | +0.25(+0.57%) |
Sep 01, 2011 | 43.42 | 43.79 | 42.50 | 43.46 | 867,389 | +0.17(+0.38%) |
Aug 31, 2011 | 43.61 | 43.92 | 42.28 | 43.30 | 1,019,143 | -0.21(-0.49%) |
Aug 30, 2011 | 43.38 | 43.89 | 42.87 | 43.51 | 1,112,049 | +0.80(+1.88%) |
Aug 29, 2011 | 42.73 | 43.40 | 41.95 | 42.71 | 993,228 | +0.08(+0.20%) |
Aug 26, 2011 | 42.33 | 43.11 | 41.94 | 42.62 | 1,767,969 | -0.06(-0.13%) |
Aug 25, 2011 | 41.45 | 43.15 | 41.18 | 42.68 | 1,359,712 | +1.21(+2.92%) |
Aug 24, 2011 | 41.06 | 41.48 | 39.96 | 41.47 | 1,326,379 | +0.13(+0.31%) |
Aug 23, 2011 | 41.51 | 41.60 | 40.28 | 41.34 | 1,679,916 | -0.03(-0.07%) |
Aug 22, 2011 | 41.98 | 43.14 | 41.23 | 41.36 | 2,528,826 | +0.34(+0.83%) |
Aug 19, 2011 | 39.98 | 42.07 | 39.47 | 41.02 | 2,469,998 | +1.46(+3.69%) |
Aug 18, 2011 | 39.51 | 39.88 | 38.92 | 39.56 | 1,499,673 | +0.07(+0.19%) |
Aug 17, 2011 | 38.45 | 39.84 | 38.05 | 39.49 | 1,923,716 | +1.42(+3.74%) |
Aug 16, 2011 | 39.06 | 39.26 | 37.21 | 38.06 | 986,340 | -1.17(-2.99%) |
Aug 15, 2011 | 38.76 | 39.44 | 38.41 | 39.24 | 1,173,403 | +0.70(+1.82%) |
Aug 12, 2011 | 38.85 | 38.99 | 37.90 | 38.54 | 835,886 | -0.28(-0.71%) |
Aug 11, 2011 | 37.78 | 39.25 | 37.40 | 38.81 | 1,632,254 | +1.41(+3.76%) |
Aug 10, 2011 | 37.91 | 39.27 | 37.22 | 37.41 | 2,278,472 | -0.83(-2.18%) |
Aug 09, 2011 | 35.72 | 38.29 | 35.96 | 38.24 | 1,999,019 | +1.41(+3.82%) |
Aug 08, 2011 | 35.72 | 38.23 | 35.18 | 36.83 | 2,147,543 | +0.39(+1.07%) |
Aug 05, 2011 | 36.96 | 37.81 | 35.13 | 36.45 | 1,075,185 | -0.08(-0.23%) |
Aug 04, 2011 | 37.91 | 38.25 | 36.10 | 36.53 | 1,180,629 | -1.72(-4.50%) |
Aug 03, 2011 | 38.48 | 39.34 | 38.08 | 38.25 | 1,210,083 | +0.06(+0.15%) |
Aug 02, 2011 | 37.77 | 39.37 | 37.77 | 38.19 | 1,094,743 | +0.43(+1.13%) |
Aug 01, 2011 | 37.96 | 38.60 | 37.21 | 37.77 | 1,402,461 | -0.08(-0.22%) |
Jul 29, 2011 | 38.34 | 38.39 | 36.94 | 37.85 | 1,113,431 | -0.84(-2.17%) |
Jul 28, 2011 | 38.62 | 39.19 | 37.74 | 38.69 | 1,125,420 | +0.52(+1.36%) |
Jul 27, 2011 | 39.27 | 39.67 | 37.81 | 38.17 | 905,658 | -1.16(-2.96%) |
Jul 26, 2011 | 39.00 | 39.49 | 38.84 | 39.34 | 540,591 | +0.35(+0.90%) |
Jul 25, 2011 | 39.32 | 39.75 | 38.42 | 38.99 | 639,452 | -0.19(-0.50%) |
Jul 22, 2011 | 39.16 | 39.36 | 39.10 | 39.18 | 889,187 | +0.02(+0.05%) |
Jul 21, 2011 | 39.55 | 40.15 | 38.66 | 39.16 | 1,308,182 | +0.02(+0.05%) |
Jul 20, 2011 | 39.15 | 39.48 | 38.38 | 39.15 | 1,000,820 | +0.36(+0.93%) |
Jul 19, 2011 | 38.47 | 38.91 | 37.93 | 38.78 | 1,431,239 | +0.54(+1.40%) |
Jul 18, 2011 | 37.62 | 39.74 | 37.44 | 38.25 | 2,752,864 | +0.97(+2.60%) |
Jul 15, 2011 | 36.59 | 37.34 | 36.18 | 37.28 | 1,428,946 | +0.80(+2.21%) |
Jul 14, 2011 | 35.90 | 36.52 | 35.71 | 36.47 | 1,934,911 | +0.92(+2.57%) |
Jul 13, 2011 | 34.81 | 35.78 | 34.55 | 35.56 | 2,524,044 | +1.16(+3.36%) |
Jul 12, 2011 | 34.02 | 34.90 | 33.93 | 34.40 | 1,438,801 | +0.61(+1.81%) |
Jul 11, 2011 | 33.92 | 34.60 | 33.66 | 33.79 | 959,496 | -0.56(-1.64%) |
Jul 08, 2011 | 33.39 | 34.41 | 33.39 | 34.36 | 1,779,051 | +0.67(+2.00%) |
Jul 07, 2011 | 34.94 | 35.13 | 33.54 | 33.68 | 1,827,534 | -0.95(-2.75%) |
Jul 06, 2011 | 34.67 | 34.89 | 34.12 | 34.63 | 1,230,665 | +0.09(+0.27%) |
Jul 05, 2011 | 35.12 | 35.12 | 34.25 | 34.54 | 986,882 | +0.15(+0.43%) |
Jul 01, 2011 | 34.99 | 34.99 | 33.76 | 34.39 | 871,158 | -0.72(-2.05%) |
Jun 30, 2011 | 35.21 | 35.26 | 34.43 | 35.11 | 744,408 | -0.01(-0.03%) |
Jun 29, 2011 | 34.86 | 35.44 | 34.78 | 35.12 | 759,382 | +0.60(+1.74%) |
Jun 28, 2011 | 33.86 | 34.62 | 33.61 | 34.52 | 661,244 | +0.79(+2.33%) |
Jun 27, 2011 | 34.36 | 34.36 | 33.19 | 33.74 | 900,645 | -0.80(-2.33%) |
Jun 24, 2011 | 34.71 | 34.80 | 34.06 | 34.54 | 1,113,550 | -0.40(-1.14%) |
Jun 23, 2011 | 33.44 | 34.99 | 32.70 | 34.94 | 2,060,246 | +0.49(+1.42%) |
Jun 22, 2011 | 34.35 | 35.12 | 34.20 | 34.45 | 953,107 | +0.14(+0.40%) |
Jun 21, 2011 | 33.87 | 34.35 | 33.55 | 34.31 | 1,561,538 | +0.72(+2.15%) |
Jun 20, 2011 | 33.68 | 33.86 | 33.53 | 33.59 | 1,118,666 | -0.47(-1.38%) |
Jun 17, 2011 | 34.04 | 34.79 | 33.42 | 34.06 | 2,969,483 | +0.16(+0.46%) |
Jun 16, 2011 | 34.81 | 35.03 | 33.32 | 33.90 | 1,299,064 | -0.77(-2.21%) |
Jun 15, 2011 | 34.69 | 35.23 | 34.39 | 34.67 | 1,490,077 | -0.09(-0.27%) |
Jun 14, 2011 | 34.62 | 35.24 | 34.40 | 34.76 | 1,129,377 | +0.59(+1.73%) |
Jun 13, 2011 | 34.37 | 34.95 | 33.76 | 34.17 | 1,160,076 | -0.33(-0.96%) |
Jun 10, 2011 | 34.65 | 34.74 | 33.39 | 34.50 | 1,721,254 | -0.57(-1.63%) |
Jun 09, 2011 | 34.13 | 35.70 | 32.93 | 35.08 | 3,340,810 | +0.89(+2.60%) |
Jun 08, 2011 | 33.44 | 34.56 | 32.66 | 34.19 | 3,243,823 | +0.75(+2.24%) |
Jun 07, 2011 | 33.26 | 34.01 | 32.99 | 33.44 | 3,176,848 | +0.39(+1.17%) |
Jun 06, 2011 | 34.72 | 35.34 | 33.03 | 33.05 | 7,299,937 | -5.82(-14.96%) |
Jun 03, 2011 | 39.31 | 39.56 | 38.67 | 38.87 | 1,707,705 | +0.27(+0.69%) |
May 24, 2011 | 38.36 | 39.54 | 38.24 | 38.60 | 890,786 | +0.71(+1.88%) |
May 23, 2011 | 37.71 | 38.17 | 37.30 | 37.89 | 895,575 | -0.08(-0.22%) |
May 20, 2011 | 37.52 | 38.42 | 36.68 | 37.97 | 1,516,506 | +0.41(+1.08%) |
May 19, 2011 | 37.30 | 37.92 | 37.09 | 37.56 | 753,647 | +0.21(+0.57%) |
May 18, 2011 | 37.00 | 38.24 | 36.91 | 37.35 | 1,256,556 | +0.44(+1.20%) |
May 17, 2011 | 35.90 | 37.06 | 35.46 | 36.91 | 1,109,599 | +0.70(+1.94%) |
May 16, 2011 | 35.75 | 37.07 | 35.48 | 36.21 | 1,226,424 | +0.69(+1.95%) |
May 13, 2011 | 36.17 | 36.32 | 34.91 | 35.51 | 2,135,271 | -0.54(-1.49%) |
May 12, 2011 | 36.41 | 36.69 | 35.45 | 36.05 | 1,458,368 | -0.80(-2.16%) |
May 11, 2011 | 37.47 | 37.99 | 36.29 | 36.84 | 1,731,227 | -1.14(-2.99%) |
May 10, 2011 | 38.47 | 38.49 | 37.81 | 37.98 | 1,126,486 | -0.60(-1.56%) |
May 09, 2011 | 38.61 | 39.18 | 37.93 | 38.58 | 704,874 | +0.57(+1.51%) |
May 06, 2011 | 37.21 | 38.52 | 36.83 | 38.01 | 2,290,835 | +1.34(+3.66%) |
May 05, 2011 | 37.51 | 37.81 | 36.25 | 36.67 | 2,473,898 | -1.37(-3.60%) |
May 04, 2011 | 37.56 | 38.66 | 37.11 | 38.04 | 2,225,131 | +0.52(+1.38%) |
May 03, 2011 | 38.02 | 38.04 | 36.29 | 37.52 | 1,678,290 | -0.52(-1.36%) |
May 02, 2011 | 37.82 | 38.08 | 37.62 | 38.04 | 1,523,883 | -0.49(-1.27%) |
Apr 29, 2011 | 37.11 | 39.21 | 37.06 | 38.53 | 2,291,590 | +1.62(+4.38%) |
Apr 28, 2011 | 35.78 | 37.51 | 35.54 | 36.91 | 2,083,147 | +1.25(+3.50%) |
Apr 27, 2011 | 35.39 | 35.72 | 34.24 | 35.66 | 2,185,154 | +0.70(+2.01%) |
Apr 26, 2011 | 35.77 | 36.02 | 34.81 | 34.96 | 998,811 | -0.82(-2.30%) |
Apr 25, 2011 | 36.66 | 36.73 | 34.85 | 35.78 | 1,240,139 | -1.34(-3.61%) |
Apr 21, 2011 | 37.03 | 37.36 | 36.74 | 37.12 | 681,202 | +0.44(+1.21%) |
Apr 20, 2011 | 37.07 | 37.76 | 36.44 | 36.68 | 2,266,530 | +0.18(+0.51%) |
Apr 19, 2011 | 35.35 | 36.53 | 35.32 | 36.49 | 892,962 | +1.09(+3.08%) |
Apr 18, 2011 | 36.14 | 36.33 | 34.81 | 35.40 | 1,519,683 | -0.85(-2.35%) |
Apr 15, 2011 | 35.88 | 36.66 | 35.41 | 36.25 | 1,079,568 | +0.23(+0.64%) |
Apr 14, 2011 | 35.59 | 36.31 | 34.83 | 36.02 | 3,564,624 | +0.13(+0.36%) |
Apr 13, 2011 | 37.08 | 37.31 | 35.39 | 35.89 | 1,808,408 | -0.63(-1.72%) |
Apr 12, 2011 | 38.38 | 38.47 | 36.35 | 36.52 | 1,807,876 | -2.10(-5.43%) |
Apr 11, 2011 | 39.82 | 40.22 | 38.37 | 38.62 | 1,773,857 | -1.25(-3.13%) |
Apr 08, 2011 | 39.79 | 41.02 | 39.45 | 39.87 | 1,572,163 | +0.62(+1.59%) |
Apr 07, 2011 | 40.56 | 40.78 | 39.04 | 39.24 | 1,963,400 | -1.21(-2.99%) |
Apr 06, 2011 | 40.92 | 41.09 | 40.04 | 40.45 | 1,054,385 | -0.06(-0.16%) |
Apr 05, 2011 | 38.50 | 40.55 | 38.44 | 40.52 | 1,759,869 | +1.94(+5.02%) |
Apr 04, 2011 | 39.50 | 39.55 | 38.54 | 38.58 | 927,577 | -0.53(-1.36%) |
Apr 01, 2011 | 39.37 | 39.50 | 38.08 | 39.11 | 1,643,030 | -0.31(-0.79%) |
Mar 31, 2011 | 38.82 | 39.77 | 38.81 | 39.43 | 766,498 | +0.82(+2.12%) |
Mar 30, 2011 | 38.89 | 39.07 | 37.76 | 38.61 | 1,149,403 | +0.16(+0.41%) |
Mar 29, 2011 | 38.56 | 38.99 | 38.17 | 38.45 | 846,246 | +0.02(+0.05%) |
Mar 28, 2011 | 40.39 | 40.39 | 38.17 | 38.44 | 1,661,255 | -1.60(-3.99%) |
Mar 25, 2011 | 41.77 | 42.09 | 39.98 | 40.03 | 1,477,394 | -2.18(-5.17%) |
Mar 24, 2011 | 41.07 | 42.28 | 40.97 | 42.22 | 2,208,287 | +1.36(+3.32%) |
Mar 23, 2011 | 39.85 | 40.97 | 39.77 | 40.86 | 1,034,317 | +1.07(+2.70%) |
Mar 22, 2011 | 39.85 | 39.92 | 38.90 | 39.78 | 673,270 | -0.24(-0.60%) |
Mar 21, 2011 | 39.86 | 40.03 | 39.55 | 40.02 | 872,744 | +0.95(+2.42%) |
Mar 18, 2011 | 38.86 | 39.38 | 38.46 | 39.08 | 1,616,116 | +0.60(+1.55%) |
Mar 17, 2011 | 39.10 | 39.55 | 38.25 | 38.48 | 995,005 | -0.57(-1.46%) |
Mar 16, 2011 | 39.71 | 39.81 | 38.08 | 39.05 | 1,057,613 | -0.62(-1.57%) |
Mar 15, 2011 | 38.86 | 39.84 | 38.81 | 39.67 | 1,037,351 | -0.37(-0.92%) |
Mar 14, 2011 | 39.96 | 40.05 | 39.01 | 40.04 | 574,539 | +0.10(+0.25%) |
Mar 11, 2011 | 38.50 | 40.36 | 37.89 | 39.94 | 899,758 | +1.45(+3.77%) |
Mar 10, 2011 | 40.09 | 40.09 | 38.47 | 38.49 | 1,234,503 | -2.09(-5.15%) |
Mar 09, 2011 | 41.11 | 41.11 | 40.03 | 40.58 | 831,819 | -0.19(-0.47%) |
Mar 08, 2011 | 42.17 | 42.17 | 40.32 | 40.78 | 1,142,311 | -1.22(-2.91%) |
Mar 07, 2011 | 42.97 | 43.00 | 40.84 | 42.00 | 1,161,533 | -0.27(-0.63%) |
Mar 04, 2011 | 42.68 | 43.05 | 41.88 | 42.26 | 617,748 | +0.17(+0.39%) |
Mar 03, 2011 | 43.11 | 43.40 | 41.44 | 42.10 | 1,070,920 | -1.35(-3.10%) |
Mar 02, 2011 | 43.25 | 43.56 | 42.82 | 43.45 | 1,143,044 | +0.57(+1.33%) |
Mar 01, 2011 | 43.02 | 43.57 | 42.70 | 42.88 | 1,015,368 | +0.06(+0.13%) |
Feb 28, 2011 | 42.62 | 43.53 | 41.94 | 42.82 | 1,181,535 | +0.95(+2.28%) |
Feb 25, 2011 | 42.72 | 43.08 | 41.53 | 41.87 | 723,173 | -0.01(-0.02%) |
Feb 24, 2011 | 42.39 | 44.45 | 41.55 | 41.88 | 2,329,772 | -0.49(-1.15%) |
Feb 23, 2011 | 41.98 | 42.38 | 41.42 | 42.36 | 1,598,527 | +0.71(+1.70%) |
Feb 22, 2011 | 41.75 | 42.74 | 41.40 | 41.66 | 2,286,469 | +0.51(+1.25%) |
Feb 18, 2011 | 39.69 | 42.32 | 39.69 | 41.14 | 2,508,816 | +1.56(+3.94%) |
Feb 17, 2011 | 39.27 | 39.64 | 38.79 | 39.58 | 673,661 | +0.74(+1.91%) |
Feb 16, 2011 | 39.27 | 39.55 | 38.55 | 38.84 | 834,890 | -0.30(-0.77%) |
Feb 15, 2011 | 37.85 | 39.33 | 37.81 | 39.14 | 1,319,703 | +1.51(+4.02%) |
Feb 14, 2011 | 37.15 | 38.02 | 37.01 | 37.63 | 818,009 | +0.89(+2.42%) |
Feb 11, 2011 | 37.26 | 37.41 | 36.06 | 36.74 | 2,698,974 | -0.32(-0.87%) |
Feb 10, 2011 | 38.37 | 38.50 | 37.03 | 37.06 | 2,727,653 | -1.55(-4.02%) |
Feb 09, 2011 | 40.84 | 40.84 | 38.29 | 38.61 | 1,387,555 | -2.11(-5.18%) |
Feb 08, 2011 | 41.46 | 42.16 | 40.33 | 40.72 | 977,985 | -0.61(-1.49%) |
Feb 07, 2011 | 40.76 | 41.61 | 39.86 | 41.33 | 1,029,601 | +1.05(+2.60%) |
Feb 04, 2011 | 41.11 | 41.93 | 40.09 | 40.29 | 777,737 | -0.98(-2.38%) |
Feb 03, 2011 | 40.34 | 41.97 | 40.23 | 41.27 | 1,013,151 | +1.13(+2.81%) |
Feb 02, 2011 | 40.24 | 40.95 | 39.91 | 40.14 | 1,583,940 | -0.20(-0.50%) |
Feb 01, 2011 | 38.15 | 40.50 | 38.08 | 40.34 | 2,965,743 | +2.73(+7.24%) |
Jan 31, 2011 | 38.33 | 38.62 | 37.22 | 37.62 | 1,774,008 | -0.49(-1.28%) |
Jan 28, 2011 | 38.17 | 39.55 | 38.09 | 38.11 | 1,308,094 | -0.16(-0.41%) |
Jan 27, 2011 | 39.46 | 39.59 | 37.94 | 38.26 | 1,736,096 | -1.20(-3.05%) |
Jan 26, 2011 | 37.47 | 39.62 | 37.39 | 39.46 | 2,022,504 | +2.29(+6.17%) |
Jan 25, 2011 | 37.60 | 38.23 | 36.63 | 37.17 | 2,127,122 | -0.83(-2.17%) |
Jan 24, 2011 | 37.51 | 38.25 | 37.14 | 37.99 | 1,691,226 | +0.53(+1.42%) |
Jan 21, 2011 | 38.44 | 38.44 | 37.36 | 37.46 | 1,918,623 | -0.71(-1.85%) |
Jan 20, 2011 | 39.11 | 39.11 | 37.62 | 38.17 | 2,086,736 | -1.55(-3.90%) |
Jan 19, 2011 | 40.91 | 41.08 | 39.28 | 39.72 | 1,547,561 | -0.75(-1.86%) |
Jan 18, 2011 | 39.40 | 40.48 | 39.33 | 40.47 | 1,889,816 | +1.73(+4.48%) |
Jan 14, 2011 | 39.33 | 39.45 | 38.66 | 38.74 | 1,343,391 | -0.77(-1.95%) |
Jan 13, 2011 | 40.63 | 40.63 | 39.10 | 39.51 | 829,979 | -0.71(-1.76%) |
Jan 12, 2011 | 41.20 | 41.20 | 39.94 | 40.22 | 780,394 | -0.61(-1.48%) |
Jan 11, 2011 | 41.25 | 41.30 | 40.37 | 40.82 | 1,622,003 | +0.18(+0.45%) |
Jan 10, 2011 | 41.79 | 41.84 | 40.42 | 40.64 | 921,938 | -0.95(-2.27%) |
Jan 07, 2011 | 41.07 | 42.13 | 40.63 | 41.58 | 1,012,342 | +0.24(+0.58%) |
Jan 06, 2011 | 42.33 | 43.11 | 41.11 | 41.34 | 832,122 | -1.17(-2.74%) |
Jan 05, 2011 | 41.91 | 42.70 | 40.96 | 42.51 | 939,873 | +0.10(+0.24%) |
Jan 04, 2011 | 43.77 | 43.77 | 41.99 | 42.41 | 833,631 | -1.74(-3.95%) |
Jan 03, 2011 | 45.16 | 45.45 | 43.80 | 44.15 | 599,087 | -0.77(-1.72%) |
Dec 31, 2010 | 44.58 | 44.96 | 44.16 | 44.92 | 520,146 | +0.54(+1.22%) |
Dec 30, 2010 | 44.78 | 45.10 | 43.73 | 44.38 | 528,427 | -0.50(-1.10%) |
Dec 29, 2010 | 44.13 | 45.13 | 44.06 | 44.88 | 654,207 | +0.74(+1.68%) |
Dec 28, 2010 | 44.42 | 44.72 | 43.72 | 44.13 | 476,532 | +0.53(+1.22%) |
Dec 27, 2010 | 44.03 | 44.13 | 43.26 | 43.60 | 306,717 | -0.66(-1.49%) |
Dec 23, 2010 | 44.00 | 44.76 | 43.61 | 44.26 | 413,935 | +0.26(+0.58%) |
Dec 22, 2010 | 43.89 | 44.62 | 43.59 | 44.00 | 663,203 | -0.53(-1.19%) |
Dec 21, 2010 | 43.88 | 44.74 | 43.79 | 44.54 | 675,805 | +0.25(+0.56%) |
Dec 20, 2010 | 43.58 | 44.53 | 43.12 | 44.29 | 925,224 | +0.83(+1.92%) |
Dec 17, 2010 | 43.94 | 44.27 | 43.34 | 43.45 | 1,297,615 | -0.31(-0.71%) |
Dec 16, 2010 | 44.32 | 44.32 | 42.79 | 43.77 | 2,086,907 | -0.66(-1.49%) |
Dec 15, 2010 | 45.45 | 45.92 | 44.28 | 44.43 | 1,019,429 | -1.02(-2.24%) |
Dec 14, 2010 | 45.78 | 46.05 | 45.27 | 45.45 | 997,808 | -0.32(-0.70%) |
Dec 13, 2010 | 46.31 | 46.66 | 45.62 | 45.77 | 757,992 | -0.09(-0.20%) |
Dec 10, 2010 | 46.11 | 46.34 | 45.00 | 45.86 | 1,256,052 | -0.43(-0.93%) |
Dec 09, 2010 | 47.89 | 48.14 | 46.27 | 46.29 | 1,795,990 | -1.08(-2.29%) |
Dec 08, 2010 | 47.51 | 48.79 | 47.17 | 47.37 | 764,719 | -0.34(-0.71%) |
Dec 07, 2010 | 49.55 | 49.55 | 47.52 | 47.71 | 807,752 | -1.86(-3.74%) |
Dec 06, 2010 | 49.07 | 49.73 | 48.45 | 49.57 | 664,270 | +0.78(+1.60%) |
Dec 03, 2010 | 47.31 | 49.04 | 47.24 | 48.79 | 736,782 | +1.72(+3.65%) |
Dec 02, 2010 | 46.77 | 47.79 | 46.66 | 47.07 | 656,225 | +0.59(+1.26%) |
Dec 01, 2010 | 47.39 | 47.39 | 45.09 | 46.48 | 1,661,122 | +0.02(+0.04%) |
Nov 30, 2010 | 48.16 | 48.70 | 46.12 | 46.46 | 4,302,807 | -2.95(-5.98%) |
Nov 29, 2010 | 49.40 | 49.62 | 47.93 | 49.42 | 739,541 | +0.11(+0.22%) |
Nov 26, 2010 | 49.13 | 49.61 | 48.73 | 49.31 | 538,106 | -0.81(-1.61%) |
Nov 24, 2010 | 50.59 | 50.12 | 50.12 | 50.12 | 740,864 | -0.03(-0.05%) |
Nov 23, 2010 | 51.01 | 51.50 | 50.03 | 50.14 | 890,408 | -1.09(-2.13%) |
Nov 22, 2010 | 49.50 | 51.34 | 48.86 | 51.23 | 1,077,664 | +2.10(+4.28%) |
Nov 19, 2010 | 48.42 | 49.55 | 48.14 | 49.13 | 588,241 | +0.21(+0.43%) |
Nov 18, 2010 | 48.75 | 49.78 | 48.63 | 48.92 | 812,472 | +0.72(+1.48%) |
Nov 17, 2010 | 47.79 | 48.76 | 47.53 | 48.21 | 981,268 | +0.44(+0.92%) |
Nov 16, 2010 | 47.91 | 48.60 | 46.73 | 47.77 | 1,015,697 | -0.77(-1.59%) |
Nov 15, 2010 | 49.41 | 49.63 | 48.45 | 48.54 | 606,966 | -0.95(-1.93%) |
Nov 12, 2010 | 50.21 | 50.92 | 48.52 | 49.49 | 774,939 | -1.67(-3.26%) |
Nov 11, 2010 | 51.03 | 51.28 | 49.42 | 51.16 | 596,127 | +0.62(+1.23%) |
Nov 10, 2010 | 48.74 | 50.98 | 48.09 | 50.54 | 1,044,790 | +1.68(+3.45%) |
Nov 09, 2010 | 51.53 | 52.33 | 48.41 | 48.86 | 1,461,627 | -1.80(-3.56%) |
Nov 08, 2010 | 49.46 | 50.80 | 49.28 | 50.66 | 775,074 | +1.07(+2.16%) |
Nov 05, 2010 | 48.84 | 49.92 | 48.83 | 49.59 | 1,039,885 | +0.68(+1.38%) |
Nov 04, 2010 | 48.87 | 49.59 | 48.68 | 48.91 | 1,704,057 | +1.33(+2.79%) |
Nov 03, 2010 | 48.62 | 48.76 | 47.09 | 47.58 | 1,691,766 | -0.91(-1.87%) |
Nov 02, 2010 | 49.55 | 49.67 | 48.32 | 48.49 | 863,354 | -0.62(-1.27%) |