Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.42 | 38.68 | 37.61 | 37.75 | 1,367,867 | -1.10(-2.83%) |
Oct 28, 2011 | 38.69 | 38.98 | 38.21 | 38.85 | 815,956 | +0.37(+0.96%) |
Oct 27, 2011 | 38.85 | 39.92 | 36.86 | 38.48 | 2,892,139 | +1.49(+4.03%) |
Oct 26, 2011 | 37.40 | 37.61 | 36.65 | 36.99 | 1,135,119 | +0.03(+0.08%) |
Oct 25, 2011 | 37.64 | 37.73 | 36.91 | 36.96 | 995,944 | -0.79(-2.09%) |
Oct 24, 2011 | 37.04 | 37.99 | 37.00 | 37.75 | 1,145,813 | +0.96(+2.61%) |
Oct 21, 2011 | 36.70 | 37.07 | 36.23 | 36.79 | 994,455 | +0.57(+1.57%) |
Oct 20, 2011 | 35.74 | 36.38 | 35.22 | 36.22 | 945,470 | +0.43(+1.20%) |
Oct 19, 2011 | 36.42 | 36.62 | 35.70 | 35.79 | 1,006,029 | -0.72(-1.97%) |
Oct 18, 2011 | 35.72 | 36.73 | 35.25 | 36.51 | 865,770 | +0.68(+1.90%) |
Oct 17, 2011 | 36.48 | 36.59 | 35.65 | 35.83 | 594,395 | -0.91(-2.48%) |
Oct 14, 2011 | 36.63 | 36.80 | 36.11 | 36.74 | 940,771 | +0.57(+1.58%) |
Oct 13, 2011 | 36.16 | 36.25 | 35.57 | 36.17 | 697,426 | -0.22(-0.60%) |
Oct 12, 2011 | 36.59 | 37.14 | 36.17 | 36.39 | 1,925,750 | +0.23(+0.64%) |
Oct 11, 2011 | 35.50 | 36.48 | 35.50 | 36.16 | 1,492,644 | +0.33(+0.92%) |
Oct 10, 2011 | 35.34 | 36.22 | 35.22 | 35.83 | 1,244,801 | +1.29(+3.73%) |
Oct 07, 2011 | 35.67 | 35.86 | 34.00 | 34.54 | 2,604,671 | -1.45(-4.03%) |
Oct 06, 2011 | 35.16 | 36.03 | 35.15 | 35.99 | 1,088,040 | +1.07(+3.06%) |
Oct 05, 2011 | 34.44 | 35.09 | 34.08 | 34.92 | 973,105 | +0.64(+1.87%) |
Oct 04, 2011 | 32.85 | 34.30 | 32.68 | 34.28 | 1,863,635 | +1.05(+3.16%) |
Oct 03, 2011 | 33.70 | 34.02 | 33.23 | 33.23 | 2,111,395 | -0.94(-2.75%) |
Sep 30, 2011 | 34.85 | 35.25 | 34.13 | 34.17 | 1,437,218 | -1.28(-3.61%) |
Sep 29, 2011 | 35.89 | 36.08 | 34.63 | 35.45 | 1,003,516 | +0.32(+0.91%) |
Sep 28, 2011 | 36.80 | 37.16 | 34.97 | 35.13 | 1,718,319 | -1.66(-4.51%) |
Sep 27, 2011 | 37.15 | 37.62 | 36.62 | 36.79 | 1,400,343 | +0.51(+1.41%) |
Sep 26, 2011 | 36.07 | 36.34 | 35.64 | 36.28 | 1,276,612 | +0.74(+2.08%) |
Sep 23, 2011 | 34.92 | 35.85 | 34.73 | 35.54 | 1,574,241 | +0.35(+0.99%) |
Sep 22, 2011 | 36.22 | 36.61 | 34.88 | 35.19 | 2,674,464 | -2.17(-5.81%) |
Sep 21, 2011 | 39.25 | 39.38 | 37.35 | 37.36 | 1,252,631 | -1.76(-4.50%) |
Sep 20, 2011 | 40.22 | 40.34 | 39.08 | 39.12 | 1,235,602 | -0.91(-2.27%) |
Sep 19, 2011 | 39.95 | 40.20 | 39.48 | 40.03 | 740,579 | -0.69(-1.69%) |
Sep 16, 2011 | 40.86 | 41.09 | 40.47 | 40.72 | 1,423,981 | +0.03(+0.07%) |
Sep 15, 2011 | 40.66 | 40.71 | 39.99 | 40.69 | 871,597 | +0.59(+1.47%) |
Sep 14, 2011 | 39.90 | 40.77 | 39.37 | 40.10 | 1,866,849 | +0.45(+1.13%) |
Sep 13, 2011 | 39.18 | 39.79 | 38.91 | 39.65 | 1,582,405 | +0.46(+1.17%) |
Sep 12, 2011 | 37.87 | 39.23 | 37.85 | 39.19 | 1,465,161 | +0.68(+1.77%) |
Sep 09, 2011 | 39.00 | 39.41 | 38.13 | 38.51 | 1,440,417 | -0.90(-2.28%) |
Sep 08, 2011 | 39.00 | 40.15 | 38.94 | 39.41 | 1,451,262 | +0.10(+0.25%) |
Sep 07, 2011 | 38.64 | 39.46 | 38.54 | 39.31 | 2,217,137 | +1.36(+3.58%) |
Sep 06, 2011 | 37.00 | 38.05 | 36.88 | 37.95 | 1,534,697 | -0.28(-0.73%) |
Sep 02, 2011 | 38.55 | 38.65 | 37.93 | 38.23 | 1,466,679 | -1.45(-3.65%) |
Sep 01, 2011 | 40.48 | 41.19 | 39.64 | 39.68 | 1,632,335 | -0.67(-1.66%) |
Aug 31, 2011 | 40.25 | 40.96 | 40.13 | 40.35 | 1,960,803 | +0.37(+0.93%) |
Aug 30, 2011 | 39.41 | 40.42 | 39.00 | 39.98 | 1,717,257 | +0.35(+0.88%) |
Aug 29, 2011 | 38.31 | 39.63 | 38.12 | 39.63 | 3,354,024 | +1.94(+5.15%) |
Aug 26, 2011 | 36.19 | 37.99 | 35.70 | 37.69 | 2,162,436 | +1.16(+3.18%) |
Aug 25, 2011 | 37.69 | 38.06 | 36.42 | 36.53 | 2,399,487 | -1.02(-2.72%) |
Aug 24, 2011 | 36.88 | 37.68 | 36.49 | 37.55 | 1,905,422 | +0.52(+1.40%) |
Aug 23, 2011 | 35.02 | 37.03 | 35.00 | 37.03 | 1,790,233 | +2.18(+6.26%) |
Aug 22, 2011 | 35.47 | 36.13 | 34.72 | 34.85 | 1,786,050 | +0.07(+0.20%) |
Aug 19, 2011 | 34.29 | 35.61 | 34.27 | 34.78 | 1,845,754 | +0.07(+0.20%) |
Aug 18, 2011 | 35.95 | 35.96 | 34.15 | 34.71 | 2,052,353 | -2.27(-6.14%) |
Aug 17, 2011 | 37.20 | 37.66 | 36.69 | 36.98 | 1,255,256 | -0.07(-0.19%) |
Aug 16, 2011 | 37.12 | 37.48 | 36.61 | 37.05 | 1,309,706 | -0.44(-1.17%) |
Aug 15, 2011 | 36.61 | 37.57 | 36.56 | 37.49 | 1,435,568 | +0.79(+2.15%) |
Aug 12, 2011 | 36.73 | 37.07 | 36.43 | 36.70 | 1,366,241 | +0.08(+0.22%) |
Aug 11, 2011 | 34.88 | 37.12 | 34.77 | 36.62 | 1,946,996 | +2.10(+6.08%) |
Aug 10, 2011 | 35.67 | 35.89 | 34.44 | 34.52 | 2,649,241 | -2.08(-5.68%) |
Aug 09, 2011 | 36.42 | 36.62 | 34.30 | 36.60 | 2,503,614 | +1.70(+4.87%) |
Aug 08, 2011 | 36.42 | 37.14 | 34.84 | 34.90 | 2,940,144 | -2.61(-6.96%) |
Aug 05, 2011 | 37.35 | 38.00 | 36.00 | 37.51 | 2,991,924 | +0.81(+2.21%) |
Aug 04, 2011 | 38.55 | 38.83 | 36.65 | 36.70 | 1,833,648 | -2.39(-6.11%) |
Aug 03, 2011 | 41.23 | 41.30 | 38.55 | 39.09 | 2,885,484 | +1.11(+2.92%) |
Aug 02, 2011 | 38.77 | 39.00 | 37.98 | 37.98 | 1,872,845 | -1.01(-2.59%) |
Aug 01, 2011 | 40.41 | 40.41 | 38.65 | 38.99 | 1,502,789 | -0.88(-2.21%) |
Jul 29, 2011 | 40.01 | 40.35 | 39.60 | 39.87 | 1,485,070 | -0.55(-1.36%) |
Jul 28, 2011 | 41.30 | 41.37 | 40.41 | 40.42 | 1,612,946 | -0.86(-2.08%) |
Jul 27, 2011 | 42.43 | 42.45 | 41.25 | 41.28 | 1,369,522 | -1.43(-3.35%) |
Jul 26, 2011 | 43.06 | 43.06 | 42.43 | 42.71 | 614,074 | -0.25(-0.58%) |
Jul 25, 2011 | 43.04 | 43.30 | 42.84 | 42.96 | 793,901 | -0.40(-0.92%) |
Jul 22, 2011 | 43.33 | 43.36 | 43.25 | 43.36 | 581,956 | +0.04(+0.09%) |
Jul 21, 2011 | 42.81 | 43.38 | 42.38 | 43.32 | 1,035,552 | +0.87(+2.05%) |
Jul 20, 2011 | 42.70 | 42.70 | 42.18 | 42.45 | 595,567 | -0.01(-0.02%) |
Jul 19, 2011 | 42.05 | 42.68 | 41.92 | 42.46 | 1,053,946 | +0.63(+1.51%) |
Jul 18, 2011 | 42.20 | 42.52 | 41.73 | 41.83 | 1,692,888 | -0.69(-1.62%) |
Jul 15, 2011 | 42.58 | 42.62 | 42.11 | 42.52 | 870,601 | +0.16(+0.38%) |
Jul 14, 2011 | 43.12 | 43.31 | 42.22 | 42.36 | 856,721 | -0.52(-1.21%) |
Jul 13, 2011 | 43.24 | 43.52 | 42.78 | 42.88 | 1,090,968 | -0.13(-0.30%) |
Jul 12, 2011 | 42.88 | 43.35 | 42.82 | 43.01 | 1,699,210 | +0.11(+0.26%) |
Jul 11, 2011 | 44.08 | 44.45 | 42.74 | 42.90 | 2,140,984 | -1.65(-3.70%) |
Jul 08, 2011 | 44.31 | 44.55 | 43.70 | 44.55 | 1,745,293 | -0.35(-0.78%) |
Jul 07, 2011 | 45.28 | 45.46 | 44.80 | 44.90 | 1,471,274 | +0.12(+0.27%) |
Jul 06, 2011 | 44.61 | 44.90 | 44.20 | 44.78 | 884,524 | -0.06(-0.13%) |
Jul 05, 2011 | 45.26 | 45.26 | 44.58 | 44.84 | 989,006 | -0.71(-1.56%) |
Jul 01, 2011 | 45.23 | 45.67 | 44.77 | 45.55 | 1,176,093 | +0.49(+1.09%) |
Jun 30, 2011 | 44.96 | 45.32 | 44.75 | 45.06 | 1,075,153 | +0.37(+0.83%) |
Jun 29, 2011 | 44.71 | 44.86 | 44.31 | 44.69 | 705,680 | +0.11(+0.25%) |
Jun 28, 2011 | 44.39 | 44.75 | 44.26 | 44.58 | 1,056,448 | +0.28(+0.63%) |
Jun 27, 2011 | 44.10 | 44.52 | 43.75 | 44.30 | 904,054 | +0.27(+0.61%) |
Jun 24, 2011 | 45.03 | 45.03 | 43.93 | 44.03 | 2,031,068 | -0.89(-1.98%) |
Jun 23, 2011 | 44.34 | 44.99 | 43.86 | 44.92 | 1,628,294 | -0.08(-0.18%) |
Jun 22, 2011 | 45.01 | 45.23 | 44.82 | 45.00 | 1,272,328 | -0.38(-0.84%) |
Jun 21, 2011 | 45.00 | 45.59 | 44.83 | 45.38 | 915,344 | +0.69(+1.54%) |
Jun 20, 2011 | 44.71 | 44.76 | 44.59 | 44.69 | 829,817 | +0.35(+0.79%) |
Jun 17, 2011 | 44.56 | 44.62 | 44.07 | 44.34 | 1,273,384 | +0.19(+0.43%) |
Jun 16, 2011 | 44.67 | 44.79 | 43.94 | 44.15 | 1,023,971 | -0.40(-0.90%) |
Jun 15, 2011 | 45.29 | 45.33 | 44.52 | 44.55 | 913,425 | -1.02(-2.24%) |
Jun 14, 2011 | 45.57 | 45.84 | 45.49 | 45.57 | 575,927 | +0.43(+0.95%) |
Jun 13, 2011 | 45.61 | 45.61 | 44.96 | 45.14 | 760,524 | -0.09(-0.20%) |
Jun 10, 2011 | 45.92 | 45.97 | 45.18 | 45.23 | 1,475,854 | -0.82(-1.78%) |
Jun 09, 2011 | 45.87 | 46.31 | 45.70 | 46.05 | 537,068 | +0.29(+0.63%) |
Jun 08, 2011 | 45.91 | 46.06 | 45.58 | 45.76 | 890,468 | -0.50(-1.08%) |
Jun 07, 2011 | 46.36 | 46.58 | 46.10 | 46.26 | 1,047,913 | +0.09(+0.19%) |
Jun 06, 2011 | 46.52 | 46.69 | 46.14 | 46.17 | 807,630 | -0.58(-1.24%) |
Jun 03, 2011 | 47.12 | 47.46 | 46.70 | 46.75 | 977,419 | -0.87(-1.83%) |
May 24, 2011 | 48.56 | 49.10 | 47.35 | 47.62 | 1,836,717 | -0.74(-1.53%) |
May 23, 2011 | 48.75 | 48.79 | 48.19 | 48.36 | 815,298 | -1.12(-2.26%) |
May 20, 2011 | 49.43 | 49.63 | 49.00 | 49.48 | 765,193 | +0.05(+0.10%) |
May 19, 2011 | 49.50 | 49.74 | 49.29 | 49.43 | 1,384,751 | +0.17(+0.35%) |
May 18, 2011 | 48.55 | 49.37 | 48.32 | 49.26 | 658,098 | +0.68(+1.40%) |
May 17, 2011 | 48.00 | 48.71 | 47.73 | 48.58 | 1,625,362 | +0.53(+1.10%) |
May 16, 2011 | 48.78 | 48.78 | 48.00 | 48.05 | 1,440,336 | -0.83(-1.70%) |
May 13, 2011 | 48.46 | 49.18 | 48.43 | 48.88 | 1,060,675 | +0.60(+1.24%) |
May 12, 2011 | 48.82 | 48.82 | 48.20 | 48.28 | 1,767,508 | -0.67(-1.37%) |
May 11, 2011 | 49.26 | 49.75 | 48.66 | 48.95 | 761,747 | -0.39(-0.79%) |
May 10, 2011 | 48.95 | 49.56 | 48.77 | 49.34 | 1,105,056 | +0.69(+1.42%) |
May 09, 2011 | 48.20 | 49.20 | 48.20 | 48.65 | 998,783 | +0.49(+1.02%) |
May 06, 2011 | 48.31 | 48.95 | 47.92 | 48.16 | 1,501,013 | +0.52(+1.09%) |
May 05, 2011 | 48.28 | 48.54 | 47.60 | 47.64 | 2,529,618 | -0.89(-1.83%) |
May 04, 2011 | 51.49 | 51.49 | 47.54 | 48.53 | 4,946,117 | -4.44(-8.38%) |
May 03, 2011 | 52.56 | 53.08 | 52.17 | 52.97 | 965,685 | +0.56(+1.07%) |
May 02, 2011 | 52.55 | 52.57 | 52.38 | 52.41 | 633,787 | -0.72(-1.36%) |
Apr 29, 2011 | 53.06 | 53.34 | 52.84 | 53.13 | 419,684 | +0.16(+0.30%) |
Apr 28, 2011 | 52.94 | 53.30 | 52.73 | 52.97 | 527,687 | -0.08(-0.15%) |
Apr 27, 2011 | 52.98 | 53.33 | 52.77 | 53.05 | 634,221 | +0.20(+0.38%) |
Apr 26, 2011 | 52.16 | 53.06 | 52.08 | 52.85 | 593,925 | +0.87(+1.67%) |
Apr 25, 2011 | 52.22 | 52.26 | 51.89 | 51.98 | 355,166 | -0.24(-0.46%) |
Apr 21, 2011 | 52.06 | 52.50 | 51.70 | 52.22 | 733,302 | +0.51(+0.99%) |
Apr 20, 2011 | 51.06 | 51.71 | 51.03 | 51.71 | 1,025,584 | +1.33(+2.64%) |
Apr 19, 2011 | 50.20 | 50.47 | 49.88 | 50.38 | 854,000 | +0.39(+0.78%) |
Apr 18, 2011 | 49.48 | 50.21 | 49.29 | 49.99 | 1,060,968 | -0.06(-0.12%) |
Apr 15, 2011 | 50.15 | 50.56 | 49.89 | 50.05 | 722,969 | +0.02(+0.04%) |
Apr 14, 2011 | 49.44 | 50.07 | 49.07 | 50.03 | 687,556 | +0.29(+0.58%) |
Apr 13, 2011 | 50.59 | 50.62 | 49.46 | 49.74 | 1,152,701 | -0.48(-0.96%) |
Apr 12, 2011 | 50.35 | 50.85 | 50.14 | 50.22 | 820,492 | -0.34(-0.67%) |
Apr 11, 2011 | 50.81 | 51.21 | 50.38 | 50.56 | 738,846 | -0.24(-0.47%) |
Apr 08, 2011 | 51.08 | 51.60 | 50.35 | 50.80 | 561,032 | -0.23(-0.45%) |
Apr 07, 2011 | 51.25 | 51.66 | 50.88 | 51.03 | 645,969 | -0.37(-0.72%) |
Apr 06, 2011 | 51.00 | 51.69 | 50.75 | 51.40 | 1,187,648 | +0.77(+1.52%) |
Apr 05, 2011 | 50.80 | 51.20 | 50.55 | 50.63 | 766,849 | -0.15(-0.30%) |
Apr 04, 2011 | 51.01 | 51.01 | 50.36 | 50.78 | 1,248,251 | +0.73(+1.46%) |
Apr 01, 2011 | 49.98 | 50.36 | 49.79 | 50.05 | 1,084,238 | +0.45(+0.91%) |
Mar 31, 2011 | 49.37 | 49.61 | 49.09 | 49.60 | 732,758 | +0.26(+0.53%) |
Mar 30, 2011 | 49.39 | 49.70 | 49.28 | 49.34 | 907,360 | +0.21(+0.43%) |
Mar 29, 2011 | 48.25 | 49.15 | 48.17 | 49.13 | 933,496 | +0.73(+1.51%) |
Mar 28, 2011 | 48.16 | 48.61 | 48.10 | 48.40 | 1,192,299 | +0.34(+0.71%) |
Mar 25, 2011 | 48.27 | 48.40 | 47.87 | 48.06 | 1,243,616 | -0.11(-0.23%) |
Mar 24, 2011 | 48.73 | 49.00 | 48.13 | 48.17 | 1,347,819 | -0.55(-1.13%) |
Mar 23, 2011 | 49.07 | 49.24 | 48.54 | 48.72 | 1,430,055 | +0.43(+0.89%) |
Mar 22, 2011 | 48.08 | 48.73 | 47.98 | 48.29 | 1,605,572 | +0.31(+0.65%) |
Mar 21, 2011 | 47.61 | 48.01 | 47.61 | 47.98 | 2,307,871 | +1.46(+3.14%) |
Mar 18, 2011 | 45.97 | 46.93 | 45.82 | 46.52 | 2,107,418 | +1.27(+2.81%) |
Mar 17, 2011 | 45.51 | 46.15 | 44.86 | 45.25 | 1,777,391 | +1.70(+3.90%) |
Mar 16, 2011 | 44.04 | 44.56 | 43.26 | 43.55 | 1,436,823 | -0.70(-1.58%) |
Mar 15, 2011 | 44.01 | 44.44 | 43.95 | 44.25 | 741,907 | -0.44(-0.98%) |
Mar 14, 2011 | 45.10 | 45.39 | 44.47 | 44.69 | 754,633 | -0.89(-1.95%) |
Mar 11, 2011 | 44.65 | 45.72 | 44.55 | 45.58 | 1,391,994 | +0.87(+1.95%) |
Mar 10, 2011 | 44.97 | 45.26 | 44.60 | 44.71 | 800,429 | -0.67(-1.48%) |
Mar 09, 2011 | 45.95 | 46.00 | 45.07 | 45.38 | 1,212,323 | -0.68(-1.48%) |
Mar 08, 2011 | 45.75 | 46.23 | 45.52 | 46.06 | 712,205 | +0.47(+1.03%) |
Mar 07, 2011 | 46.48 | 46.48 | 45.25 | 45.59 | 651,401 | -0.59(-1.28%) |
Mar 04, 2011 | 46.62 | 46.74 | 45.74 | 46.18 | 940,770 | -0.57(-1.22%) |
Mar 03, 2011 | 46.17 | 46.76 | 46.11 | 46.75 | 1,120,835 | +0.87(+1.90%) |
Mar 02, 2011 | 45.96 | 46.25 | 45.74 | 45.88 | 918,394 | -0.07(-0.15%) |
Mar 01, 2011 | 46.87 | 46.95 | 45.93 | 45.95 | 765,274 | -0.71(-1.52%) |
Feb 28, 2011 | 46.74 | 46.80 | 46.43 | 46.66 | 1,168,290 | +0.21(+0.45%) |
Feb 25, 2011 | 46.28 | 46.52 | 46.08 | 46.45 | 821,099 | +0.43(+0.93%) |
Feb 24, 2011 | 45.97 | 46.35 | 45.58 | 46.02 | 1,395,119 | +0.02(+0.04%) |
Feb 23, 2011 | 47.76 | 47.76 | 45.56 | 46.00 | 1,721,865 | -1.47(-3.10%) |
Feb 22, 2011 | 48.20 | 48.30 | 47.25 | 47.47 | 1,200,909 | -1.18(-2.43%) |
Feb 18, 2011 | 48.56 | 48.78 | 48.07 | 48.65 | 1,096,094 | +0.19(+0.39%) |
Feb 17, 2011 | 48.49 | 48.65 | 48.18 | 48.46 | 1,033,178 | -0.12(-0.25%) |
Feb 16, 2011 | 48.94 | 48.99 | 48.41 | 48.58 | 1,563,631 | -0.24(-0.49%) |
Feb 15, 2011 | 49.20 | 49.33 | 48.68 | 48.82 | 799,374 | -0.48(-0.97%) |
Feb 14, 2011 | 49.26 | 49.61 | 49.19 | 49.30 | 739,676 | +0.09(+0.18%) |
Feb 11, 2011 | 49.27 | 49.71 | 48.93 | 49.21 | 850,790 | -0.14(-0.28%) |
Feb 10, 2011 | 49.22 | 49.65 | 48.73 | 49.35 | 1,111,967 | +0.14(+0.28%) |
Feb 09, 2011 | 48.77 | 49.24 | 48.63 | 49.21 | 1,282,924 | +0.43(+0.88%) |
Feb 08, 2011 | 48.23 | 48.82 | 48.23 | 48.78 | 1,414,235 | +0.49(+1.01%) |
Feb 07, 2011 | 47.38 | 48.43 | 47.38 | 48.29 | 1,359,732 | +0.93(+1.96%) |
Feb 04, 2011 | 46.58 | 47.36 | 46.34 | 47.36 | 903,301 | +1.10(+2.38%) |
Feb 03, 2011 | 46.53 | 46.57 | 45.95 | 46.26 | 1,062,856 | -0.23(-0.49%) |
Feb 02, 2011 | 46.43 | 46.86 | 46.25 | 46.49 | 1,140,601 | -0.03(-0.06%) |
Feb 01, 2011 | 46.67 | 47.19 | 46.37 | 46.52 | 2,078,697 | -0.02(-0.04%) |
Jan 31, 2011 | 46.56 | 46.71 | 46.15 | 46.54 | 2,425,636 | +0.18(+0.39%) |
Jan 28, 2011 | 48.21 | 48.52 | 45.96 | 46.36 | 2,417,582 | -1.83(-3.80%) |
Jan 27, 2011 | 49.94 | 49.97 | 47.80 | 48.19 | 1,955,006 | -0.59(-1.21%) |
Jan 26, 2011 | 48.66 | 51.27 | 48.55 | 48.78 | 1,268,880 | +0.17(+0.35%) |
Jan 25, 2011 | 47.88 | 48.68 | 47.77 | 48.61 | 1,153,058 | +0.67(+1.40%) |
Jan 24, 2011 | 47.59 | 47.97 | 47.59 | 47.94 | 828,248 | +0.38(+0.80%) |
Jan 21, 2011 | 47.80 | 47.92 | 47.33 | 47.56 | 841,668 | +0.09(+0.19%) |
Jan 20, 2011 | 47.90 | 47.92 | 47.15 | 47.47 | 795,501 | -0.41(-0.86%) |
Jan 19, 2011 | 48.51 | 48.64 | 47.64 | 47.88 | 755,130 | -0.76(-1.56%) |
Jan 18, 2011 | 48.81 | 48.81 | 48.20 | 48.64 | 578,557 | +0.31(+0.64%) |
Jan 14, 2011 | 47.70 | 48.37 | 47.70 | 48.33 | 655,439 | +0.43(+0.90%) |
Jan 13, 2011 | 48.45 | 48.45 | 47.71 | 47.90 | 727,651 | -0.14(-0.29%) |
Jan 12, 2011 | 47.94 | 48.29 | 47.70 | 48.04 | 734,958 | +0.44(+0.92%) |
Jan 11, 2011 | 47.66 | 47.94 | 47.45 | 47.60 | 835,625 | +0.26(+0.55%) |
Jan 10, 2011 | 46.19 | 47.40 | 46.19 | 47.34 | 1,135,010 | +0.98(+2.11%) |
Jan 07, 2011 | 46.23 | 46.75 | 46.03 | 46.36 | 1,391,707 | +0.03(+0.06%) |
Jan 06, 2011 | 45.87 | 46.56 | 44.26 | 46.33 | 1,265,560 | +0.48(+1.05%) |
Jan 05, 2011 | 45.33 | 45.88 | 45.17 | 45.85 | 961,127 | +0.41(+0.90%) |
Jan 04, 2011 | 45.13 | 45.44 | 44.96 | 45.44 | 969,094 | +0.04(+0.09%) |
Jan 03, 2011 | 45.66 | 45.81 | 45.14 | 45.40 | 1,054,244 | +0.10(+0.22%) |
Dec 31, 2010 | 45.28 | 45.49 | 45.18 | 45.30 | 563,126 | -0.04(-0.09%) |
Dec 30, 2010 | 45.23 | 45.47 | 45.23 | 45.34 | 323,133 | +0.05(+0.11%) |
Dec 29, 2010 | 45.44 | 45.63 | 45.29 | 45.29 | 321,289 | -0.03(-0.07%) |
Dec 28, 2010 | 45.57 | 45.57 | 45.20 | 45.32 | 483,356 | -0.12(-0.26%) |
Dec 27, 2010 | 45.63 | 45.78 | 44.50 | 45.44 | 645,306 | -0.41(-0.89%) |
Dec 23, 2010 | 45.84 | 45.99 | 45.68 | 45.85 | 622,331 | +0.03(+0.07%) |
Dec 22, 2010 | 46.14 | 46.23 | 45.69 | 45.82 | 1,003,605 | -0.30(-0.65%) |
Dec 21, 2010 | 46.67 | 46.67 | 46.11 | 46.12 | 671,650 | -0.26(-0.56%) |
Dec 20, 2010 | 46.70 | 46.72 | 46.25 | 46.38 | 615,423 | -0.02(-0.04%) |
Dec 17, 2010 | 46.58 | 46.60 | 46.25 | 46.40 | 798,307 | -0.25(-0.54%) |
Dec 16, 2010 | 46.03 | 46.70 | 45.73 | 46.65 | 612,246 | +0.83(+1.81%) |
Dec 15, 2010 | 46.11 | 46.22 | 45.79 | 45.82 | 775,125 | -0.32(-0.69%) |
Dec 14, 2010 | 45.88 | 46.19 | 45.71 | 46.14 | 861,965 | +0.38(+0.83%) |
Dec 13, 2010 | 46.18 | 46.21 | 45.72 | 45.76 | 592,113 | -0.41(-0.89%) |
Dec 10, 2010 | 46.19 | 46.26 | 45.82 | 46.17 | 704,799 | +0.14(+0.30%) |
Dec 09, 2010 | 46.33 | 46.33 | 45.58 | 46.03 | 679,536 | +0.29(+0.63%) |
Dec 08, 2010 | 45.69 | 45.98 | 45.34 | 45.74 | 640,256 | +0.11(+0.24%) |
Dec 07, 2010 | 45.92 | 45.95 | 45.45 | 45.63 | 929,781 | +0.15(+0.33%) |
Dec 06, 2010 | 45.48 | 45.56 | 45.16 | 45.48 | 600,399 | -0.09(-0.20%) |
Dec 03, 2010 | 44.75 | 45.59 | 44.75 | 45.57 | 869,471 | +0.62(+1.38%) |
Dec 02, 2010 | 45.22 | 45.54 | 44.62 | 44.95 | 1,119,680 | -0.23(-0.51%) |
Dec 01, 2010 | 44.98 | 45.51 | 44.90 | 45.18 | 762,320 | +0.94(+2.12%) |
Nov 30, 2010 | 44.80 | 45.00 | 44.24 | 44.24 | 1,764,811 | -0.99(-2.19%) |
Nov 29, 2010 | 45.59 | 45.66 | 44.88 | 45.23 | 1,126,104 | -0.87(-1.89%) |
Nov 26, 2010 | 46.25 | 46.44 | 46.02 | 46.10 | 404,840 | -0.62(-1.33%) |
Nov 24, 2010 | 45.98 | 46.72 | 46.72 | 46.72 | 524,571 | +1.06(+2.32%) |
Nov 23, 2010 | 46.01 | 46.01 | 45.53 | 45.66 | 900,107 | -0.86(-1.85%) |
Nov 22, 2010 | 46.30 | 46.60 | 46.06 | 46.52 | 697,975 | +0.09(+0.19%) |
Nov 19, 2010 | 46.35 | 46.83 | 46.06 | 46.43 | 589,666 | +0.05(+0.11%) |
Nov 18, 2010 | 46.41 | 46.56 | 46.11 | 46.38 | 963,610 | +0.42(+0.91%) |
Nov 17, 2010 | 45.42 | 46.18 | 45.41 | 45.96 | 1,125,981 | +0.40(+0.88%) |
Nov 16, 2010 | 45.83 | 45.92 | 45.35 | 45.56 | 1,353,927 | -0.42(-0.91%) |
Nov 15, 2010 | 46.33 | 46.37 | 45.94 | 45.98 | 885,177 | -0.20(-0.43%) |
Nov 12, 2010 | 46.14 | 46.46 | 46.01 | 46.18 | 951,809 | -0.30(-0.65%) |
Nov 11, 2010 | 46.08 | 46.59 | 45.95 | 46.48 | 811,549 | -0.27(-0.58%) |
Nov 10, 2010 | 46.16 | 47.00 | 45.86 | 46.75 | 1,079,531 | +0.53(+1.15%) |
Nov 09, 2010 | 46.57 | 46.58 | 46.00 | 46.22 | 889,180 | +0.09(+0.20%) |
Nov 08, 2010 | 47.04 | 47.13 | 46.05 | 46.13 | 939,472 | -1.20(-2.54%) |
Nov 05, 2010 | 46.84 | 47.42 | 46.43 | 47.33 | 789,713 | +0.45(+0.96%) |
Nov 04, 2010 | 46.58 | 47.12 | 46.34 | 46.88 | 721,958 | +0.79(+1.71%) |
Nov 03, 2010 | 46.13 | 46.14 | 45.46 | 46.09 | 627,161 | +0.12(+0.26%) |
Nov 02, 2010 | 45.83 | 46.00 | 45.52 | 45.97 | 743,278 | +0.60(+1.32%) |