Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 66.75 | 68.79 | 64.03 | 67.29 | 733,183 | -0.24(-0.36%) |
Oct 28, 2011 | 68.17 | 69.00 | 66.46 | 67.53 | 473,017 | -0.89(-1.30%) |
Oct 27, 2011 | 69.96 | 70.07 | 65.64 | 68.42 | 1,034,678 | +0.82(+1.21%) |
Oct 26, 2011 | 68.70 | 70.19 | 66.38 | 67.60 | 867,152 | -1.00(-1.46%) |
Oct 25, 2011 | 71.00 | 71.20 | 68.58 | 68.60 | 557,393 | -2.33(-3.28%) |
Oct 24, 2011 | 68.66 | 71.74 | 68.01 | 70.93 | 1,110,246 | +2.93(+4.31%) |
Oct 21, 2011 | 67.89 | 70.38 | 67.60 | 68.00 | 889,132 | +0.12(+0.18%) |
Oct 20, 2011 | 69.18 | 70.02 | 66.70 | 67.88 | 661,310 | -0.82(-1.19%) |
Oct 19, 2011 | 68.74 | 72.89 | 68.15 | 68.70 | 1,308,614 | -0.05(-0.07%) |
Oct 18, 2011 | 67.40 | 69.31 | 66.29 | 68.75 | 763,208 | +1.27(+1.88%) |
Oct 17, 2011 | 68.89 | 69.61 | 66.63 | 67.48 | 344,071 | -1.42(-2.06%) |
Oct 14, 2011 | 69.96 | 69.96 | 67.54 | 68.90 | 435,339 | +0.94(+1.38%) |
Oct 13, 2011 | 67.73 | 69.54 | 67.07 | 67.96 | 628,690 | +0.19(+0.28%) |
Oct 12, 2011 | 69.00 | 70.68 | 67.30 | 67.77 | 1,001,376 | -0.58(-0.85%) |
Oct 11, 2011 | 68.61 | 69.38 | 67.30 | 68.35 | 732,013 | -0.89(-1.29%) |
Oct 10, 2011 | 66.75 | 69.70 | 66.61 | 69.24 | 873,826 | +3.66(+5.58%) |
Oct 07, 2011 | 67.09 | 67.90 | 63.75 | 65.58 | 888,087 | -1.03(-1.55%) |
Oct 06, 2011 | 67.04 | 68.00 | 65.81 | 66.61 | 985,785 | -0.07(-0.10%) |
Oct 05, 2011 | 62.89 | 67.70 | 62.39 | 66.68 | 2,290,711 | +3.75(+5.96%) |
Oct 04, 2011 | 60.27 | 63.02 | 58.71 | 62.93 | 1,484,079 | +1.61(+2.63%) |
Oct 03, 2011 | 61.25 | 64.05 | 60.28 | 61.32 | 821,000 | -0.91(-1.46%) |
Sep 30, 2011 | 65.28 | 65.58 | 62.21 | 62.23 | 1,139,270 | -3.89(-5.88%) |
Sep 29, 2011 | 68.67 | 68.99 | 63.31 | 66.12 | 932,367 | -1.22(-1.81%) |
Sep 28, 2011 | 70.18 | 71.19 | 67.24 | 67.34 | 455,818 | -2.68(-3.83%) |
Sep 27, 2011 | 70.27 | 71.87 | 69.70 | 70.02 | 771,178 | +0.90(+1.30%) |
Sep 26, 2011 | 67.26 | 69.24 | 65.62 | 69.12 | 408,890 | +2.16(+3.23%) |
Sep 23, 2011 | 66.56 | 68.00 | 65.63 | 66.96 | 589,676 | +0.08(+0.12%) |
Sep 22, 2011 | 66.29 | 67.61 | 64.58 | 66.88 | 777,403 | -1.18(-1.73%) |
Sep 21, 2011 | 70.39 | 71.85 | 67.98 | 68.06 | 690,357 | -2.12(-3.02%) |
Sep 20, 2011 | 73.62 | 73.91 | 69.83 | 70.18 | 1,016,018 | -2.68(-3.68%) |
Sep 19, 2011 | 69.78 | 74.00 | 69.13 | 72.86 | 1,452,355 | +2.40(+3.41%) |
Sep 16, 2011 | 69.85 | 70.50 | 69.57 | 70.46 | 1,047,298 | +0.26(+0.37%) |
Sep 15, 2011 | 70.50 | 70.50 | 69.00 | 70.20 | 851,657 | +0.25(+0.36%) |
Sep 14, 2011 | 69.95 | 70.63 | 67.90 | 69.95 | 1,391,533 | -0.01(-0.01%) |
Sep 13, 2011 | 70.26 | 71.41 | 68.06 | 69.96 | 2,050,606 | -0.97(-1.37%) |
Sep 12, 2011 | 68.06 | 71.26 | 67.95 | 70.93 | 2,083,035 | +2.48(+3.62%) |
Sep 09, 2011 | 62.13 | 68.70 | 62.03 | 68.45 | 4,659,440 | +8.69(+14.54%) |
Sep 08, 2011 | 56.59 | 60.20 | 56.03 | 59.76 | 1,894,590 | +2.96(+5.21%) |
Sep 07, 2011 | 56.39 | 57.25 | 55.60 | 56.80 | 626,733 | +1.43(+2.58%) |
Sep 06, 2011 | 53.26 | 55.59 | 51.64 | 55.37 | 1,216,393 | +0.04(+0.07%) |
Sep 02, 2011 | 56.13 | 57.24 | 54.95 | 55.33 | 529,182 | -2.27(-3.94%) |
Sep 01, 2011 | 59.26 | 59.66 | 57.32 | 57.60 | 490,642 | -1.48(-2.51%) |
Aug 31, 2011 | 58.13 | 59.91 | 57.93 | 59.08 | 796,304 | +1.49(+2.59%) |
Aug 30, 2011 | 58.83 | 59.56 | 57.27 | 57.59 | 717,457 | -1.38(-2.34%) |
Aug 29, 2011 | 57.78 | 59.45 | 57.00 | 58.97 | 609,634 | +2.49(+4.41%) |
Aug 26, 2011 | 53.20 | 56.66 | 51.71 | 56.48 | 761,201 | +3.00(+5.61%) |
Aug 25, 2011 | 54.73 | 55.97 | 53.19 | 53.48 | 945,806 | -0.78(-1.44%) |
Aug 24, 2011 | 52.68 | 54.51 | 52.00 | 54.26 | 718,851 | +1.57(+2.98%) |
Aug 23, 2011 | 48.94 | 52.79 | 48.28 | 52.69 | 986,792 | +3.80(+7.77%) |
Aug 22, 2011 | 49.67 | 50.50 | 48.44 | 48.89 | 1,073,155 | -0.71(-1.43%) |
Aug 19, 2011 | 49.09 | 52.41 | 48.67 | 49.60 | 1,111,946 | -0.48(-0.96%) |
Aug 18, 2011 | 51.61 | 51.67 | 49.50 | 50.08 | 1,008,379 | -3.23(-6.06%) |
Aug 17, 2011 | 55.97 | 56.37 | 52.37 | 53.31 | 980,660 | -2.25(-4.05%) |
Aug 16, 2011 | 56.77 | 57.44 | 55.36 | 55.56 | 858,882 | -2.15(-3.73%) |
Aug 15, 2011 | 60.02 | 60.94 | 56.64 | 57.71 | 852,314 | -1.68(-2.83%) |
Aug 12, 2011 | 59.84 | 60.57 | 57.35 | 59.39 | 1,071,206 | +2.23(+3.90%) |
Aug 11, 2011 | 53.34 | 57.93 | 53.13 | 57.16 | 865,512 | +4.08(+7.69%) |
Aug 10, 2011 | 53.91 | 55.64 | 52.67 | 53.08 | 593,744 | -2.40(-4.33%) |
Aug 09, 2011 | 53.77 | 55.51 | 49.51 | 55.48 | 1,035,495 | +4.99(+9.88%) |
Aug 08, 2011 | 52.56 | 53.16 | 48.99 | 50.49 | 1,742,777 | -5.90(-10.46%) |
Aug 05, 2011 | 55.48 | 57.35 | 52.41 | 56.39 | 1,388,368 | -0.73(-1.28%) |
Aug 04, 2011 | 61.10 | 61.99 | 57.05 | 57.12 | 733,265 | -4.96(-7.99%) |
Aug 03, 2011 | 61.31 | 62.72 | 58.59 | 62.08 | 891,535 | +0.65(+1.06%) |
Aug 02, 2011 | 62.75 | 63.89 | 61.34 | 61.43 | 685,462 | -1.80(-2.85%) |
Aug 01, 2011 | 64.62 | 65.75 | 62.36 | 63.23 | 550,294 | +0.20(+0.32%) |
Jul 29, 2011 | 61.74 | 63.48 | 60.78 | 63.03 | 669,101 | +0.25(+0.40%) |
Jul 28, 2011 | 62.07 | 63.91 | 62.00 | 62.78 | 974,640 | +0.70(+1.13%) |
Jul 27, 2011 | 64.65 | 64.66 | 61.76 | 62.08 | 691,061 | -2.86(-4.40%) |
Jul 26, 2011 | 65.05 | 65.96 | 64.64 | 64.94 | 449,657 | -0.15(-0.23%) |
Jul 25, 2011 | 65.55 | 66.66 | 65.00 | 65.09 | 521,237 | -0.93(-1.41%) |
Jul 22, 2011 | 65.70 | 66.44 | 65.50 | 66.02 | 499,117 | +0.30(+0.46%) |
Jul 21, 2011 | 65.88 | 67.14 | 65.27 | 65.72 | 488,714 | +0.41(+0.63%) |
Jul 20, 2011 | 66.36 | 66.43 | 64.64 | 65.31 | 612,530 | -0.44(-0.67%) |
Jul 19, 2011 | 63.98 | 66.13 | 63.98 | 65.75 | 521,119 | +2.02(+3.17%) |
Jul 18, 2011 | 64.01 | 64.20 | 62.92 | 63.73 | 436,973 | -0.58(-0.90%) |
Jul 15, 2011 | 63.98 | 64.33 | 62.18 | 64.31 | 583,223 | +0.98(+1.55%) |
Jul 14, 2011 | 65.00 | 65.79 | 63.00 | 63.33 | 591,595 | -1.54(-2.37%) |
Jul 13, 2011 | 64.86 | 66.33 | 64.50 | 64.87 | 531,891 | +0.58(+0.90%) |
Jul 12, 2011 | 64.10 | 65.65 | 62.79 | 64.29 | 964,597 | -0.67(-1.03%) |
Jul 11, 2011 | 68.42 | 68.44 | 64.83 | 64.96 | 896,342 | -3.74(-5.44%) |
Jul 08, 2011 | 65.88 | 68.74 | 64.00 | 68.70 | 1,059,542 | +2.01(+3.01%) |
Jul 07, 2011 | 67.85 | 68.80 | 66.52 | 66.69 | 699,829 | -0.40(-0.60%) |
Jul 06, 2011 | 66.68 | 67.21 | 65.59 | 67.09 | 803,953 | +0.27(+0.40%) |
Jul 05, 2011 | 65.18 | 67.03 | 65.08 | 66.82 | 686,704 | +1.64(+2.52%) |
Jul 01, 2011 | 64.79 | 65.35 | 64.12 | 65.18 | 520,638 | +0.60(+0.93%) |
Jun 30, 2011 | 63.35 | 65.27 | 63.31 | 64.58 | 644,290 | +1.23(+1.94%) |
Jun 29, 2011 | 64.56 | 64.89 | 62.93 | 63.35 | 610,729 | -0.84(-1.31%) |
Jun 28, 2011 | 63.68 | 64.53 | 63.25 | 64.19 | 745,916 | +1.02(+1.61%) |
Jun 27, 2011 | 63.66 | 64.85 | 62.53 | 63.17 | 976,242 | +0.35(+0.56%) |
Jun 24, 2011 | 63.04 | 63.05 | 61.90 | 62.82 | 4,003,358 | +0.24(+0.38%) |
Jun 23, 2011 | 60.74 | 62.83 | 60.25 | 62.58 | 913,076 | +1.09(+1.77%) |
Jun 22, 2011 | 61.66 | 62.69 | 61.05 | 61.49 | 867,701 | -0.59(-0.95%) |
Jun 21, 2011 | 59.30 | 62.39 | 59.00 | 62.08 | 1,366,572 | +3.34(+5.69%) |
Jun 20, 2011 | 58.30 | 59.01 | 57.02 | 58.74 | 816,500 | +1.32(+2.30%) |
Jun 17, 2011 | 57.24 | 57.96 | 56.72 | 57.42 | 1,093,294 | +0.54(+0.95%) |
Jun 16, 2011 | 57.16 | 58.20 | 56.03 | 56.88 | 893,162 | -0.15(-0.26%) |
Jun 15, 2011 | 58.63 | 59.40 | 56.90 | 57.03 | 1,070,839 | -2.28(-3.84%) |
Jun 14, 2011 | 58.42 | 59.35 | 58.15 | 59.31 | 1,232,982 | +1.56(+2.70%) |
Jun 13, 2011 | 56.16 | 58.22 | 55.51 | 57.75 | 1,258,733 | +1.59(+2.83%) |
Jun 10, 2011 | 56.59 | 57.19 | 55.64 | 56.16 | 944,029 | -0.89(-1.56%) |
Jun 09, 2011 | 55.94 | 57.25 | 55.19 | 57.05 | 1,179,591 | +1.15(+2.06%) |
Jun 08, 2011 | 56.33 | 56.83 | 53.10 | 55.90 | 3,944,936 | +6.29(+12.68%) |
Jun 07, 2011 | 49.94 | 50.50 | 49.34 | 49.61 | 1,401,876 | -0.09(-0.18%) |
Jun 06, 2011 | 51.94 | 52.10 | 49.60 | 49.70 | 842,649 | -1.36(-2.66%) |
Jun 03, 2011 | 49.99 | 51.61 | 48.68 | 51.06 | 1,426,612 | -0.99(-1.90%) |
May 24, 2011 | 52.51 | 52.76 | 51.77 | 52.05 | 445,694 | -0.36(-0.69%) |
May 23, 2011 | 51.49 | 52.88 | 50.43 | 52.41 | 645,975 | -0.09(-0.17%) |
May 20, 2011 | 53.20 | 53.28 | 51.43 | 52.50 | 690,203 | -0.95(-1.78%) |
May 19, 2011 | 53.75 | 54.10 | 53.20 | 53.45 | 496,155 | -0.32(-0.60%) |
May 18, 2011 | 52.33 | 53.95 | 52.25 | 53.77 | 431,915 | +1.54(+2.95%) |
May 17, 2011 | 52.90 | 53.19 | 50.99 | 52.23 | 661,803 | -1.12(-2.10%) |
May 16, 2011 | 55.51 | 56.00 | 53.33 | 53.35 | 492,805 | -2.16(-3.89%) |
May 13, 2011 | 56.11 | 56.87 | 54.94 | 55.51 | 427,540 | -0.40(-0.72%) |
May 12, 2011 | 54.20 | 55.95 | 53.41 | 55.91 | 400,445 | +1.61(+2.97%) |
May 11, 2011 | 55.10 | 55.25 | 53.53 | 54.30 | 317,658 | -0.75(-1.36%) |
May 10, 2011 | 54.72 | 55.44 | 54.15 | 55.05 | 371,469 | +0.48(+0.88%) |
May 09, 2011 | 53.99 | 54.82 | 53.50 | 54.57 | 224,230 | +0.80(+1.49%) |
May 06, 2011 | 53.47 | 55.70 | 53.22 | 53.77 | 602,928 | +0.64(+1.20%) |
May 05, 2011 | 53.15 | 54.22 | 52.15 | 53.13 | 659,220 | +0.06(+0.11%) |
May 04, 2011 | 52.29 | 53.54 | 52.00 | 53.07 | 642,240 | +0.67(+1.28%) |
May 03, 2011 | 53.11 | 53.36 | 51.73 | 52.40 | 359,276 | -0.96(-1.80%) |
May 02, 2011 | 53.35 | 53.97 | 52.75 | 53.36 | 412,667 | +0.17(+0.32%) |
Apr 29, 2011 | 52.95 | 53.37 | 52.34 | 53.19 | 294,215 | +0.38(+0.72%) |
Apr 28, 2011 | 52.91 | 53.22 | 52.12 | 52.81 | 216,979 | -0.10(-0.19%) |
Apr 27, 2011 | 52.60 | 53.08 | 51.75 | 52.91 | 326,756 | +0.34(+0.65%) |
Apr 26, 2011 | 52.74 | 53.17 | 52.25 | 52.57 | 557,041 | -0.15(-0.28%) |
Apr 25, 2011 | 52.84 | 53.89 | 51.96 | 52.72 | 346,910 | -0.16(-0.30%) |
Apr 21, 2011 | 53.80 | 53.99 | 52.32 | 52.88 | 423,349 | -0.14(-0.26%) |
Apr 20, 2011 | 50.51 | 53.11 | 50.51 | 53.02 | 743,192 | +3.24(+6.51%) |
Apr 19, 2011 | 49.94 | 50.45 | 49.06 | 49.78 | 336,401 | -0.34(-0.68%) |
Apr 18, 2011 | 49.84 | 50.41 | 48.62 | 50.12 | 430,763 | +0.05(+0.10%) |
Apr 15, 2011 | 49.47 | 50.43 | 49.04 | 50.07 | 551,024 | +0.48(+0.97%) |
Apr 14, 2011 | 49.45 | 50.02 | 49.01 | 49.59 | 555,366 | -0.21(-0.42%) |
Apr 13, 2011 | 50.80 | 50.95 | 49.30 | 49.80 | 441,695 | -0.71(-1.41%) |
Apr 12, 2011 | 50.87 | 51.72 | 50.42 | 50.51 | 503,808 | -0.61(-1.19%) |
Apr 11, 2011 | 51.20 | 51.82 | 50.69 | 51.12 | 576,586 | +0.43(+0.85%) |
Apr 08, 2011 | 51.72 | 51.72 | 50.10 | 50.69 | 386,387 | -0.41(-0.80%) |
Apr 07, 2011 | 49.56 | 51.46 | 49.21 | 51.10 | 996,741 | +1.25(+2.51%) |
Apr 06, 2011 | 49.92 | 50.15 | 49.01 | 49.85 | 344,790 | +0.04(+0.08%) |
Apr 05, 2011 | 48.15 | 49.95 | 48.15 | 49.81 | 621,979 | +1.53(+3.17%) |
Apr 04, 2011 | 48.63 | 48.78 | 47.65 | 48.28 | 290,723 | -0.17(-0.35%) |
Apr 01, 2011 | 48.60 | 48.87 | 47.85 | 48.45 | 548,923 | +0.32(+0.66%) |
Mar 31, 2011 | 48.71 | 48.84 | 47.95 | 48.13 | 266,881 | -0.58(-1.19%) |
Mar 30, 2011 | 48.00 | 48.88 | 47.75 | 48.71 | 291,190 | +0.92(+1.93%) |
Mar 29, 2011 | 47.65 | 48.13 | 47.34 | 47.79 | 507,978 | -0.15(-0.31%) |
Mar 28, 2011 | 48.45 | 48.67 | 47.51 | 47.94 | 325,805 | +0.29(+0.61%) |
Mar 25, 2011 | 47.83 | 48.45 | 47.54 | 47.65 | 325,212 | -0.19(-0.39%) |
Mar 24, 2011 | 47.47 | 48.43 | 47.02 | 47.84 | 492,857 | +0.56(+1.20%) |
Mar 23, 2011 | 46.55 | 47.53 | 45.98 | 47.27 | 549,820 | +0.80(+1.72%) |
Mar 22, 2011 | 47.25 | 47.42 | 46.39 | 46.47 | 431,255 | -0.78(-1.65%) |
Mar 21, 2011 | 47.46 | 47.93 | 46.19 | 47.25 | 578,109 | +0.48(+1.03%) |
Mar 18, 2011 | 47.50 | 47.53 | 45.69 | 46.77 | 1,842,527 | +0.35(+0.75%) |
Mar 17, 2011 | 47.00 | 47.48 | 45.81 | 46.42 | 545,192 | +0.22(+0.48%) |
Mar 16, 2011 | 46.70 | 47.93 | 45.63 | 46.20 | 978,050 | -0.99(-2.10%) |
Mar 15, 2011 | 45.45 | 47.85 | 44.18 | 47.19 | 1,074,889 | +0.24(+0.51%) |
Mar 14, 2011 | 45.68 | 47.20 | 45.68 | 46.95 | 1,068,364 | +1.18(+2.57%) |
Mar 11, 2011 | 43.02 | 47.55 | 43.02 | 45.77 | 3,042,711 | +3.66(+8.70%) |
Mar 10, 2011 | 40.70 | 42.57 | 40.34 | 42.11 | 1,209,848 | +0.98(+2.38%) |
Mar 09, 2011 | 41.66 | 42.28 | 41.00 | 41.13 | 705,278 | -0.74(-1.77%) |
Mar 08, 2011 | 41.25 | 42.21 | 40.66 | 41.87 | 520,136 | +0.60(+1.45%) |
Mar 07, 2011 | 42.99 | 43.16 | 40.48 | 41.27 | 707,111 | -0.71(-1.69%) |
Mar 04, 2011 | 42.11 | 42.22 | 41.08 | 41.98 | 582,720 | -0.27(-0.64%) |
Mar 03, 2011 | 41.62 | 42.68 | 41.12 | 42.25 | 374,527 | +1.15(+2.80%) |
Mar 02, 2011 | 40.84 | 41.74 | 40.25 | 41.10 | 438,765 | +0.05(+0.12%) |
Mar 01, 2011 | 41.40 | 41.86 | 40.55 | 41.05 | 581,862 | -0.68(-1.63%) |
Feb 28, 2011 | 43.08 | 43.37 | 41.52 | 41.73 | 478,444 | -1.24(-2.89%) |
Feb 25, 2011 | 41.34 | 43.43 | 41.34 | 42.97 | 397,859 | +1.79(+4.35%) |
Feb 24, 2011 | 40.96 | 42.58 | 40.49 | 41.18 | 542,363 | +0.15(+0.37%) |
Feb 23, 2011 | 42.36 | 43.24 | 40.06 | 41.03 | 758,991 | -1.52(-3.57%) |
Feb 22, 2011 | 43.25 | 43.99 | 42.43 | 42.55 | 684,703 | -0.91(-2.09%) |
Feb 18, 2011 | 43.61 | 44.06 | 43.15 | 43.46 | 441,188 | +0.14(+0.32%) |
Feb 17, 2011 | 43.17 | 43.45 | 42.55 | 43.32 | 363,636 | +0.22(+0.51%) |
Feb 16, 2011 | 42.38 | 43.90 | 42.38 | 43.10 | 559,903 | +0.78(+1.84%) |
Feb 15, 2011 | 42.73 | 42.76 | 41.70 | 42.32 | 394,880 | -0.67(-1.56%) |
Feb 14, 2011 | 42.80 | 43.83 | 42.70 | 42.99 | 359,154 | +0.40(+0.94%) |
Feb 11, 2011 | 41.36 | 42.63 | 41.33 | 42.59 | 287,556 | +1.05(+2.53%) |
Feb 10, 2011 | 41.03 | 41.95 | 40.65 | 41.54 | 254,280 | +0.33(+0.80%) |
Feb 09, 2011 | 40.92 | 41.82 | 40.43 | 41.21 | 497,275 | +0.01(+0.02%) |
Feb 08, 2011 | 40.22 | 41.24 | 40.01 | 41.20 | 291,787 | +0.81(+2.01%) |
Feb 07, 2011 | 40.49 | 40.63 | 40.00 | 40.39 | 426,476 | +0.32(+0.80%) |
Feb 04, 2011 | 39.31 | 40.34 | 38.99 | 40.07 | 769,474 | +1.12(+2.88%) |
Feb 03, 2011 | 36.99 | 39.76 | 36.99 | 38.95 | 1,102,788 | +2.04(+5.53%) |
Feb 02, 2011 | 37.90 | 37.98 | 36.78 | 36.91 | 465,990 | -1.03(-2.71%) |
Feb 01, 2011 | 37.10 | 38.76 | 36.84 | 37.94 | 571,576 | +0.90(+2.43%) |
Jan 31, 2011 | 36.90 | 37.26 | 36.13 | 37.04 | 571,562 | +0.31(+0.84%) |
Jan 28, 2011 | 37.12 | 37.12 | 36.07 | 36.73 | 546,954 | -0.33(-0.89%) |
Jan 27, 2011 | 36.68 | 37.16 | 36.24 | 37.06 | 367,071 | +0.41(+1.12%) |
Jan 26, 2011 | 36.17 | 36.78 | 35.45 | 36.65 | 374,785 | +0.60(+1.66%) |
Jan 25, 2011 | 35.81 | 36.33 | 35.41 | 36.05 | 276,261 | -0.04(-0.11%) |
Jan 24, 2011 | 35.81 | 36.24 | 35.50 | 36.09 | 260,687 | +0.22(+0.61%) |
Jan 21, 2011 | 36.38 | 36.83 | 35.80 | 35.87 | 350,391 | -0.25(-0.69%) |
Jan 20, 2011 | 35.37 | 36.94 | 35.37 | 36.12 | 535,256 | +0.40(+1.12%) |
Jan 19, 2011 | 36.52 | 36.65 | 35.60 | 35.72 | 618,609 | -0.73(-2.00%) |
Jan 18, 2011 | 36.90 | 37.21 | 36.20 | 36.45 | 527,193 | -0.61(-1.65%) |
Jan 14, 2011 | 37.17 | 37.49 | 36.81 | 37.06 | 577,427 | -0.06(-0.16%) |
Jan 13, 2011 | 37.22 | 37.35 | 36.83 | 37.12 | 263,350 | +0.03(+0.08%) |
Jan 12, 2011 | 37.50 | 37.77 | 37.00 | 37.09 | 260,520 | -0.08(-0.22%) |
Jan 11, 2011 | 37.72 | 37.85 | 36.63 | 37.17 | 667,802 | -0.68(-1.80%) |
Jan 10, 2011 | 37.44 | 38.00 | 36.76 | 37.85 | 523,507 | +0.30(+0.80%) |
Jan 07, 2011 | 37.50 | 38.25 | 36.91 | 37.55 | 801,529 | +0.37(+1.00%) |
Jan 06, 2011 | 35.12 | 37.48 | 35.10 | 37.18 | 1,240,660 | +2.66(+7.71%) |
Jan 05, 2011 | 34.11 | 34.75 | 33.89 | 34.52 | 530,439 | +0.24(+0.70%) |
Jan 04, 2011 | 34.48 | 34.84 | 33.89 | 34.28 | 473,803 | -0.04(-0.12%) |
Jan 03, 2011 | 34.13 | 34.50 | 33.69 | 34.32 | 392,310 | +0.32(+0.94%) |
Dec 31, 2010 | 34.24 | 34.57 | 33.63 | 34.00 | 219,750 | -0.34(-0.99%) |
Dec 30, 2010 | 34.36 | 34.91 | 34.11 | 34.34 | 157,943 | +0.07(+0.20%) |
Dec 29, 2010 | 33.99 | 34.42 | 33.81 | 34.27 | 125,636 | +0.31(+0.91%) |
Dec 28, 2010 | 34.19 | 34.34 | 33.62 | 33.96 | 135,007 | -0.19(-0.56%) |
Dec 27, 2010 | 34.74 | 34.84 | 33.75 | 34.15 | 297,734 | -0.59(-1.70%) |
Dec 23, 2010 | 34.56 | 34.97 | 34.50 | 34.74 | 356,790 | +0.25(+0.72%) |
Dec 22, 2010 | 33.37 | 34.70 | 33.13 | 34.49 | 692,223 | +1.08(+3.23%) |
Dec 21, 2010 | 33.47 | 33.59 | 32.99 | 33.41 | 298,762 | +0.38(+1.15%) |
Dec 20, 2010 | 33.29 | 33.80 | 33.00 | 33.03 | 615,109 | -0.12(-0.36%) |
Dec 17, 2010 | 34.17 | 34.18 | 33.15 | 33.15 | 3,263,923 | -0.94(-2.76%) |
Dec 16, 2010 | 32.61 | 34.33 | 32.60 | 34.09 | 537,908 | +1.30(+3.96%) |
Dec 15, 2010 | 33.00 | 33.42 | 32.01 | 32.79 | 857,455 | -0.37(-1.12%) |
Dec 14, 2010 | 33.78 | 34.21 | 33.01 | 33.16 | 616,837 | -0.85(-2.50%) |
Dec 13, 2010 | 34.96 | 34.97 | 33.80 | 34.01 | 612,276 | -0.70(-2.02%) |
Dec 10, 2010 | 34.93 | 34.93 | 34.23 | 34.71 | 418,878 | -0.05(-0.14%) |
Dec 09, 2010 | 35.31 | 35.35 | 33.73 | 34.76 | 650,262 | +0.35(+1.02%) |
Dec 08, 2010 | 33.86 | 34.66 | 33.41 | 34.41 | 636,699 | +0.55(+1.62%) |
Dec 07, 2010 | 34.61 | 34.92 | 33.76 | 33.86 | 630,933 | -0.22(-0.65%) |
Dec 06, 2010 | 35.16 | 36.04 | 33.63 | 34.08 | 1,074,640 | -1.14(-3.24%) |
Dec 03, 2010 | 34.37 | 35.58 | 33.76 | 35.22 | 1,773,567 | -0.50(-1.40%) |
Dec 02, 2010 | 36.42 | 37.24 | 35.37 | 35.72 | 1,628,175 | -0.75(-2.06%) |
Dec 01, 2010 | 35.77 | 36.71 | 35.58 | 36.47 | 857,419 | +1.52(+4.35%) |
Nov 30, 2010 | 34.64 | 35.96 | 34.50 | 34.95 | 768,134 | -0.20(-0.57%) |
Nov 29, 2010 | 34.37 | 35.55 | 34.20 | 35.15 | 702,936 | +0.16(+0.46%) |
Nov 26, 2010 | 34.44 | 35.05 | 34.33 | 34.99 | 163,270 | +0.52(+1.51%) |
Nov 24, 2010 | 33.76 | 34.47 | 34.47 | 34.47 | 663,675 | +0.99(+2.96%) |
Nov 23, 2010 | 32.27 | 33.50 | 32.24 | 33.48 | 410,691 | +0.80(+2.45%) |
Nov 22, 2010 | 31.95 | 32.87 | 31.29 | 32.68 | 429,880 | +0.73(+2.28%) |
Nov 19, 2010 | 32.04 | 32.05 | 31.64 | 31.95 | 304,948 | -0.02(-0.06%) |
Nov 18, 2010 | 31.76 | 32.68 | 31.76 | 31.97 | 200,172 | +0.47(+1.49%) |
Nov 17, 2010 | 31.39 | 31.86 | 31.01 | 31.50 | 150,211 | -0.07(-0.22%) |
Nov 16, 2010 | 31.49 | 31.73 | 30.51 | 31.57 | 369,160 | -0.23(-0.72%) |
Nov 15, 2010 | 32.01 | 32.20 | 31.51 | 31.80 | 159,661 | -0.18(-0.56%) |
Nov 12, 2010 | 32.43 | 32.74 | 31.82 | 31.98 | 316,900 | -0.77(-2.35%) |
Nov 11, 2010 | 32.62 | 32.89 | 32.32 | 32.75 | 188,136 | -0.25(-0.76%) |
Nov 10, 2010 | 32.65 | 33.00 | 32.35 | 33.00 | 164,470 | +0.39(+1.20%) |
Nov 09, 2010 | 33.29 | 33.29 | 32.40 | 32.61 | 241,181 | -0.42(-1.27%) |
Nov 08, 2010 | 32.33 | 33.50 | 32.21 | 33.03 | 343,730 | +0.73(+2.26%) |
Nov 05, 2010 | 32.02 | 32.34 | 31.65 | 32.30 | 208,605 | +0.44(+1.38%) |
Nov 04, 2010 | 31.84 | 32.19 | 31.39 | 31.86 | 298,381 | +0.19(+0.60%) |
Nov 03, 2010 | 30.85 | 31.85 | 30.80 | 31.67 | 254,164 | +0.86(+2.79%) |
Nov 02, 2010 | 30.85 | 31.01 | 30.09 | 30.81 | 293,819 | +0.40(+1.32%) |