Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.95 | 36.86 | 35.46 | 35.81 | 161,234 | -0.76(-2.08%) |
Oct 28, 2011 | 36.88 | 37.45 | 36.11 | 36.57 | 106,808 | -0.44(-1.19%) |
Oct 27, 2011 | 36.13 | 37.70 | 35.79 | 37.01 | 279,286 | +2.14(+6.14%) |
Oct 26, 2011 | 33.66 | 35.72 | 32.24 | 34.87 | 341,345 | +1.32(+3.93%) |
Oct 25, 2011 | 33.97 | 34.93 | 33.41 | 33.55 | 142,848 | -0.76(-2.22%) |
Oct 24, 2011 | 32.28 | 35.03 | 31.78 | 34.31 | 343,043 | +2.19(+6.82%) |
Oct 21, 2011 | 32.26 | 32.36 | 31.69 | 32.12 | 489,910 | +0.43(+1.36%) |
Oct 20, 2011 | 31.06 | 31.82 | 30.34 | 31.69 | 398,448 | +0.77(+2.49%) |
Oct 19, 2011 | 31.11 | 31.99 | 30.05 | 30.92 | 712,570 | -0.09(-0.29%) |
Oct 18, 2011 | 37.55 | 37.55 | 27.20 | 31.01 | 2,262,280 | -6.75(-17.88%) |
Oct 17, 2011 | 38.24 | 38.48 | 37.56 | 37.76 | 186,189 | -0.87(-2.25%) |
Oct 14, 2011 | 38.29 | 38.69 | 37.38 | 38.63 | 76,721 | +0.61(+1.60%) |
Oct 13, 2011 | 38.00 | 38.37 | 37.71 | 38.02 | 80,868 | -0.25(-0.65%) |
Oct 12, 2011 | 37.24 | 38.52 | 37.11 | 38.27 | 96,149 | +1.36(+3.68%) |
Oct 11, 2011 | 36.28 | 37.16 | 36.10 | 36.91 | 111,875 | +0.33(+0.90%) |
Oct 10, 2011 | 35.99 | 37.24 | 35.58 | 36.58 | 130,408 | +1.26(+3.57%) |
Oct 07, 2011 | 37.41 | 37.96 | 35.17 | 35.32 | 118,747 | -1.85(-4.98%) |
Oct 06, 2011 | 36.30 | 37.27 | 35.48 | 37.17 | 91,199 | +1.41(+3.94%) |
Oct 05, 2011 | 34.43 | 36.28 | 34.42 | 35.76 | 134,605 | +0.26(+0.73%) |
Oct 04, 2011 | 32.25 | 35.57 | 32.02 | 35.50 | 336,080 | +2.97(+9.13%) |
Oct 03, 2011 | 33.60 | 34.07 | 32.02 | 32.53 | 289,337 | -1.47(-4.32%) |
Sep 30, 2011 | 34.30 | 35.00 | 33.81 | 34.00 | 273,901 | -0.82(-2.35%) |
Sep 29, 2011 | 35.56 | 36.18 | 33.82 | 34.82 | 133,153 | -0.08(-0.23%) |
Sep 28, 2011 | 36.31 | 36.63 | 34.89 | 34.90 | 104,030 | -1.32(-3.64%) |
Sep 27, 2011 | 36.15 | 36.90 | 35.46 | 36.22 | 221,389 | +0.98(+2.78%) |
Sep 26, 2011 | 35.20 | 35.45 | 33.44 | 35.24 | 134,967 | +0.48(+1.38%) |
Sep 23, 2011 | 34.29 | 34.85 | 33.38 | 34.76 | 199,452 | +0.71(+2.09%) |
Sep 22, 2011 | 35.44 | 35.99 | 33.65 | 34.05 | 303,461 | -2.20(-6.07%) |
Sep 21, 2011 | 37.24 | 37.81 | 36.03 | 36.25 | 142,866 | -0.90(-2.42%) |
Sep 20, 2011 | 38.49 | 39.05 | 37.14 | 37.15 | 85,167 | -1.18(-3.08%) |
Sep 19, 2011 | 37.89 | 38.74 | 37.47 | 38.33 | 127,518 | -0.19(-0.49%) |
Sep 16, 2011 | 39.30 | 39.30 | 38.12 | 38.52 | 163,612 | -0.86(-2.18%) |
Sep 15, 2011 | 40.79 | 40.79 | 38.78 | 39.38 | 325,029 | -1.05(-2.60%) |
Sep 14, 2011 | 40.37 | 41.27 | 40.00 | 40.43 | 215,358 | +0.41(+1.02%) |
Sep 13, 2011 | 40.07 | 40.79 | 39.42 | 40.02 | 264,624 | +0.10(+0.25%) |
Sep 12, 2011 | 38.92 | 39.98 | 38.63 | 39.92 | 84,322 | +0.39(+0.99%) |
Sep 09, 2011 | 39.63 | 40.01 | 38.90 | 39.53 | 141,293 | -0.45(-1.13%) |
Sep 08, 2011 | 40.30 | 41.24 | 39.96 | 39.98 | 79,375 | -0.59(-1.45%) |
Sep 07, 2011 | 39.64 | 40.80 | 38.96 | 40.57 | 124,314 | +1.66(+4.27%) |
Sep 06, 2011 | 37.61 | 39.03 | 37.61 | 38.91 | 116,458 | +0.18(+0.46%) |
Sep 02, 2011 | 39.18 | 39.76 | 38.28 | 38.73 | 129,001 | -1.16(-2.91%) |
Sep 01, 2011 | 41.31 | 41.45 | 39.10 | 39.89 | 155,559 | -1.33(-3.23%) |
Aug 31, 2011 | 41.46 | 41.78 | 40.77 | 41.22 | 259,747 | -0.13(-0.31%) |
Aug 30, 2011 | 40.43 | 41.54 | 39.67 | 41.35 | 131,805 | +0.65(+1.60%) |
Aug 29, 2011 | 39.21 | 40.78 | 38.06 | 40.70 | 105,193 | +1.88(+4.84%) |
Aug 26, 2011 | 38.22 | 39.27 | 37.46 | 38.82 | 76,955 | +0.27(+0.70%) |
Aug 25, 2011 | 39.20 | 39.57 | 37.61 | 38.55 | 232,562 | -0.61(-1.56%) |
Aug 24, 2011 | 37.79 | 39.24 | 37.25 | 39.16 | 202,177 | +1.22(+3.22%) |
Aug 23, 2011 | 35.42 | 37.96 | 35.22 | 37.94 | 297,369 | +2.70(+7.66%) |
Aug 22, 2011 | 36.17 | 36.77 | 34.93 | 35.24 | 311,136 | +0.40(+1.15%) |
Aug 19, 2011 | 35.71 | 36.62 | 34.40 | 34.84 | 235,359 | -1.34(-3.70%) |
Aug 18, 2011 | 37.14 | 37.51 | 36.06 | 36.18 | 240,491 | -1.96(-5.14%) |
Aug 17, 2011 | 38.94 | 39.11 | 37.69 | 38.14 | 147,891 | -0.55(-1.42%) |
Aug 16, 2011 | 39.16 | 40.15 | 38.29 | 38.69 | 242,545 | -0.95(-2.40%) |
Aug 15, 2011 | 43.11 | 43.11 | 38.75 | 39.64 | 415,461 | -3.15(-7.36%) |
Aug 12, 2011 | 41.94 | 43.28 | 40.57 | 42.79 | 258,853 | +1.33(+3.21%) |
Aug 11, 2011 | 40.21 | 42.01 | 39.51 | 41.46 | 297,011 | +1.45(+3.62%) |
Aug 10, 2011 | 41.02 | 41.27 | 39.48 | 40.01 | 283,075 | -1.98(-4.72%) |
Aug 09, 2011 | 43.45 | 43.86 | 40.69 | 41.99 | 417,422 | +0.81(+1.97%) |
Aug 08, 2011 | 43.30 | 45.62 | 41.14 | 41.18 | 328,956 | -3.26(-7.34%) |
Aug 05, 2011 | 46.52 | 46.64 | 43.96 | 44.44 | 290,965 | -1.76(-3.81%) |
Aug 04, 2011 | 46.36 | 47.60 | 45.82 | 46.20 | 281,798 | -0.53(-1.13%) |
Aug 03, 2011 | 45.55 | 47.97 | 45.50 | 46.73 | 213,416 | +1.44(+3.18%) |
Aug 02, 2011 | 45.44 | 46.17 | 43.96 | 45.29 | 129,340 | -0.29(-0.64%) |
Aug 01, 2011 | 46.14 | 47.18 | 45.25 | 45.58 | 105,209 | +0.01(+0.02%) |
Jul 29, 2011 | 45.02 | 45.74 | 44.52 | 45.57 | 108,587 | +0.38(+0.84%) |
Jul 28, 2011 | 46.55 | 46.90 | 45.10 | 45.19 | 92,973 | -1.15(-2.48%) |
Jul 27, 2011 | 47.33 | 47.94 | 46.01 | 46.34 | 144,218 | -1.12(-2.36%) |
Jul 26, 2011 | 48.23 | 48.82 | 47.37 | 47.46 | 113,445 | -0.86(-1.78%) |
Jul 25, 2011 | 48.28 | 49.22 | 47.88 | 48.32 | 122,018 | -0.56(-1.15%) |
Jul 22, 2011 | 49.00 | 49.28 | 47.97 | 48.88 | 59,918 | -0.07(-0.14%) |
Jul 21, 2011 | 47.00 | 49.03 | 47.00 | 48.95 | 108,292 | -0.05(-0.10%) |
Jul 20, 2011 | 48.74 | 49.11 | 48.09 | 49.00 | 72,713 | +0.37(+0.76%) |
Jul 19, 2011 | 47.80 | 48.94 | 47.80 | 48.63 | 85,186 | +1.08(+2.27%) |
Jul 18, 2011 | 47.52 | 48.07 | 47.18 | 47.55 | 49,698 | -0.30(-0.63%) |
Jul 15, 2011 | 47.10 | 47.92 | 44.76 | 47.85 | 89,433 | +0.75(+1.59%) |
Jul 14, 2011 | 48.56 | 48.56 | 46.70 | 47.10 | 206,956 | -1.30(-2.69%) |
Jul 13, 2011 | 48.70 | 48.88 | 48.00 | 48.40 | 93,970 | +0.05(+0.10%) |
Jul 12, 2011 | 47.15 | 48.56 | 47.15 | 48.35 | 55,957 | +1.06(+2.24%) |
Jul 11, 2011 | 48.06 | 48.06 | 47.10 | 47.29 | 59,629 | -1.32(-2.72%) |
Jul 08, 2011 | 47.40 | 48.85 | 47.14 | 48.61 | 80,388 | +0.85(+1.78%) |
Jul 07, 2011 | 46.38 | 48.39 | 46.38 | 47.76 | 117,697 | +1.87(+4.07%) |
Jul 06, 2011 | 45.52 | 46.75 | 45.52 | 45.89 | 61,718 | +0.28(+0.61%) |
Jul 05, 2011 | 45.69 | 46.13 | 45.02 | 45.61 | 116,125 | -0.06(-0.13%) |
Jul 01, 2011 | 44.70 | 46.06 | 44.26 | 45.67 | 156,965 | +1.16(+2.61%) |
Jun 30, 2011 | 43.98 | 44.96 | 43.73 | 44.51 | 128,160 | +0.72(+1.64%) |
Jun 29, 2011 | 44.56 | 44.56 | 42.76 | 43.79 | 130,267 | -0.60(-1.35%) |
Jun 28, 2011 | 43.68 | 44.49 | 43.11 | 44.39 | 56,603 | +0.92(+2.12%) |
Jun 27, 2011 | 42.57 | 43.60 | 42.07 | 43.47 | 74,382 | +0.86(+2.02%) |
Jun 24, 2011 | 42.72 | 42.85 | 41.62 | 42.61 | 223,592 | -0.07(-0.16%) |
Jun 23, 2011 | 41.37 | 42.77 | 41.17 | 42.68 | 89,896 | +0.97(+2.33%) |
Jun 22, 2011 | 41.96 | 42.54 | 41.64 | 41.71 | 44,256 | -0.49(-1.16%) |
Jun 21, 2011 | 41.86 | 42.39 | 40.94 | 42.20 | 55,193 | +0.65(+1.56%) |
Jun 20, 2011 | 41.85 | 42.42 | 40.21 | 41.55 | 66,531 | +0.04(+0.10%) |
Jun 17, 2011 | 40.94 | 41.70 | 40.38 | 41.51 | 233,939 | +0.67(+1.64%) |
Jun 16, 2011 | 40.50 | 44.99 | 40.23 | 40.84 | 70,173 | +0.35(+0.86%) |
Jun 15, 2011 | 41.18 | 41.97 | 40.06 | 40.49 | 74,214 | -0.99(-2.39%) |
Jun 14, 2011 | 40.72 | 41.74 | 40.55 | 41.48 | 73,317 | +1.11(+2.75%) |
Jun 13, 2011 | 40.47 | 41.09 | 40.00 | 40.37 | 102,937 | -0.10(-0.25%) |
Jun 10, 2011 | 42.04 | 42.24 | 40.25 | 40.47 | 116,513 | -1.78(-4.21%) |
Jun 09, 2011 | 41.95 | 42.51 | 41.68 | 42.25 | 63,761 | +0.45(+1.08%) |
Jun 08, 2011 | 42.96 | 43.38 | 41.77 | 41.80 | 109,040 | -1.32(-3.06%) |
Jun 07, 2011 | 43.74 | 44.04 | 42.38 | 43.12 | 119,709 | -0.33(-0.76%) |
Jun 06, 2011 | 43.62 | 44.30 | 43.23 | 43.45 | 76,677 | -0.45(-1.03%) |
Jun 03, 2011 | 43.84 | 44.55 | 43.50 | 43.90 | 82,188 | +0.50(+1.15%) |
May 24, 2011 | 43.50 | 44.33 | 43.32 | 43.40 | 73,280 | +0.11(+0.25%) |
May 23, 2011 | 43.32 | 43.62 | 43.17 | 43.29 | 88,544 | -0.22(-0.51%) |
May 20, 2011 | 43.57 | 44.18 | 43.40 | 43.51 | 93,653 | -0.30(-0.68%) |
May 19, 2011 | 44.18 | 44.58 | 43.65 | 43.81 | 60,903 | -0.07(-0.16%) |
May 18, 2011 | 43.61 | 44.29 | 43.41 | 43.88 | 73,043 | +0.40(+0.92%) |
May 17, 2011 | 43.40 | 44.61 | 43.26 | 43.48 | 121,666 | +0.08(+0.18%) |
May 16, 2011 | 43.84 | 44.27 | 43.40 | 43.40 | 85,360 | -0.65(-1.48%) |
May 13, 2011 | 43.96 | 44.72 | 43.64 | 44.05 | 79,311 | +0.18(+0.41%) |
May 12, 2011 | 42.87 | 43.88 | 42.29 | 43.87 | 120,358 | +0.89(+2.07%) |
May 11, 2011 | 44.59 | 45.33 | 42.87 | 42.98 | 220,134 | -2.21(-4.89%) |
May 10, 2011 | 43.93 | 45.27 | 43.50 | 45.19 | 136,268 | +1.58(+3.62%) |
May 09, 2011 | 42.88 | 44.10 | 42.67 | 43.61 | 140,398 | +0.61(+1.42%) |
May 06, 2011 | 43.54 | 43.65 | 42.62 | 43.00 | 124,647 | -0.20(-0.46%) |
May 05, 2011 | 42.36 | 43.80 | 41.70 | 43.20 | 90,064 | +0.39(+0.91%) |
May 04, 2011 | 42.98 | 43.20 | 42.18 | 42.81 | 66,316 | -0.20(-0.47%) |
May 03, 2011 | 42.78 | 43.56 | 42.73 | 43.01 | 84,207 | +0.24(+0.56%) |
May 02, 2011 | 42.79 | 42.96 | 42.03 | 42.77 | 101,970 | +0.52(+1.23%) |
Apr 29, 2011 | 42.78 | 43.27 | 41.56 | 42.25 | 136,760 | -0.41(-0.96%) |
Apr 28, 2011 | 43.20 | 43.68 | 42.52 | 42.66 | 78,785 | -0.52(-1.20%) |
Apr 27, 2011 | 44.18 | 44.52 | 42.61 | 43.18 | 112,683 | -1.07(-2.42%) |
Apr 26, 2011 | 43.70 | 44.96 | 43.05 | 44.25 | 113,146 | +0.61(+1.40%) |
Apr 25, 2011 | 42.74 | 43.77 | 42.10 | 43.64 | 91,071 | +0.40(+0.93%) |
Apr 21, 2011 | 41.79 | 43.27 | 41.51 | 43.24 | 134,515 | +1.90(+4.60%) |
Apr 20, 2011 | 41.61 | 42.12 | 40.80 | 41.34 | 61,612 | +0.04(+0.10%) |
Apr 19, 2011 | 42.09 | 42.15 | 40.70 | 41.30 | 90,717 | -0.61(-1.46%) |
Apr 18, 2011 | 41.75 | 42.00 | 41.27 | 41.91 | 54,842 | -0.18(-0.43%) |
Apr 15, 2011 | 41.89 | 42.19 | 41.00 | 42.09 | 111,508 | +0.06(+0.14%) |
Apr 14, 2011 | 41.55 | 42.03 | 41.50 | 42.03 | 61,949 | +0.31(+0.74%) |
Apr 13, 2011 | 41.65 | 42.04 | 41.45 | 41.72 | 95,731 | +0.17(+0.41%) |
Apr 12, 2011 | 41.80 | 42.21 | 41.45 | 41.55 | 83,314 | -0.41(-0.98%) |
Apr 11, 2011 | 42.00 | 42.55 | 41.67 | 41.96 | 79,891 | +0.01(+0.02%) |
Apr 08, 2011 | 42.17 | 42.17 | 41.79 | 41.95 | 66,258 | +0.07(+0.17%) |
Apr 07, 2011 | 42.79 | 43.07 | 41.58 | 41.88 | 65,376 | -0.82(-1.92%) |
Apr 06, 2011 | 41.61 | 42.92 | 41.61 | 42.70 | 237,284 | +1.27(+3.07%) |
Apr 05, 2011 | 41.04 | 42.23 | 40.85 | 41.43 | 47,650 | +0.27(+0.66%) |
Apr 04, 2011 | 40.85 | 41.35 | 40.13 | 41.16 | 93,767 | +0.31(+0.76%) |
Apr 01, 2011 | 40.58 | 41.41 | 40.45 | 40.85 | 90,086 | +0.40(+0.99%) |
Mar 31, 2011 | 39.94 | 40.77 | 39.94 | 40.45 | 88,801 | +0.36(+0.90%) |
Mar 30, 2011 | 39.20 | 40.44 | 39.00 | 40.09 | 68,866 | +0.92(+2.35%) |
Mar 29, 2011 | 39.67 | 39.84 | 37.92 | 39.17 | 156,526 | -0.85(-2.12%) |
Mar 28, 2011 | 40.03 | 40.72 | 39.84 | 40.02 | 93,379 | +0.16(+0.40%) |
Mar 25, 2011 | 40.97 | 40.97 | 39.79 | 39.86 | 98,170 | -0.89(-2.18%) |
Mar 24, 2011 | 41.08 | 41.48 | 39.90 | 40.75 | 137,335 | -0.15(-0.37%) |
Mar 23, 2011 | 41.15 | 41.21 | 40.65 | 40.90 | 89,474 | -0.35(-0.85%) |
Mar 22, 2011 | 41.05 | 41.57 | 41.02 | 41.25 | 62,361 | +0.31(+0.76%) |
Mar 21, 2011 | 41.04 | 41.25 | 40.24 | 40.94 | 129,523 | +1.05(+2.63%) |
Mar 18, 2011 | 39.98 | 40.45 | 39.30 | 39.89 | 169,514 | +0.36(+0.91%) |
Mar 17, 2011 | 40.40 | 40.78 | 39.26 | 39.53 | 78,574 | -0.33(-0.83%) |
Mar 16, 2011 | 40.83 | 41.06 | 39.86 | 39.86 | 96,211 | -1.08(-2.64%) |
Mar 15, 2011 | 41.15 | 42.12 | 40.75 | 40.94 | 158,104 | -0.62(-1.49%) |
Mar 14, 2011 | 41.14 | 41.81 | 40.73 | 41.56 | 67,886 | +0.05(+0.12%) |
Mar 11, 2011 | 41.84 | 42.13 | 40.99 | 41.51 | 75,223 | -0.30(-0.72%) |
Mar 10, 2011 | 41.86 | 43.49 | 41.62 | 41.81 | 149,925 | -0.26(-0.62%) |
Mar 09, 2011 | 42.39 | 42.57 | 41.95 | 42.07 | 117,894 | -0.21(-0.50%) |
Mar 08, 2011 | 43.83 | 43.83 | 42.10 | 42.28 | 120,448 | -0.06(-0.14%) |
Mar 07, 2011 | 43.60 | 43.85 | 42.03 | 42.34 | 105,989 | -1.10(-2.53%) |
Mar 04, 2011 | 43.09 | 43.75 | 42.60 | 43.44 | 242,519 | +0.15(+0.35%) |
Mar 03, 2011 | 42.44 | 43.49 | 42.31 | 43.29 | 153,940 | +1.22(+2.90%) |
Mar 02, 2011 | 42.08 | 42.44 | 41.76 | 42.07 | 158,957 | +0.07(+0.17%) |
Mar 01, 2011 | 42.68 | 42.97 | 41.94 | 42.00 | 147,941 | -0.42(-0.99%) |
Feb 28, 2011 | 43.25 | 43.25 | 41.82 | 42.42 | 145,994 | -0.69(-1.60%) |
Feb 25, 2011 | 42.93 | 43.21 | 42.21 | 43.11 | 160,634 | +0.28(+0.65%) |
Feb 24, 2011 | 41.13 | 43.12 | 40.81 | 42.83 | 278,675 | +1.60(+3.88%) |
Feb 23, 2011 | 41.83 | 42.33 | 40.60 | 41.23 | 271,529 | -0.75(-1.79%) |
Feb 22, 2011 | 42.91 | 43.42 | 41.65 | 41.98 | 433,117 | -1.51(-3.46%) |
Feb 18, 2011 | 38.29 | 43.53 | 38.29 | 43.48 | 1,695,684 | +8.39(+23.92%) |
Feb 17, 2011 | 36.83 | 37.02 | 35.06 | 35.09 | 342,105 | -1.70(-4.62%) |
Feb 16, 2011 | 36.46 | 37.32 | 36.05 | 36.79 | 125,502 | +0.44(+1.21%) |
Feb 15, 2011 | 38.48 | 38.52 | 36.07 | 36.35 | 176,362 | -2.39(-6.17%) |
Feb 14, 2011 | 38.50 | 38.88 | 38.38 | 38.74 | 62,219 | +0.24(+0.62%) |
Feb 11, 2011 | 38.10 | 38.54 | 37.54 | 38.50 | 51,569 | +0.40(+1.05%) |
Feb 10, 2011 | 37.77 | 38.22 | 37.60 | 38.10 | 61,013 | +0.29(+0.77%) |
Feb 09, 2011 | 37.88 | 38.00 | 37.34 | 37.81 | 46,643 | +0.00(+0.00%) |
Feb 08, 2011 | 37.10 | 37.81 | 36.92 | 37.81 | 75,347 | +0.67(+1.80%) |
Feb 07, 2011 | 36.75 | 38.52 | 36.75 | 37.14 | 119,683 | +0.36(+0.98%) |
Feb 04, 2011 | 36.33 | 37.04 | 35.91 | 36.78 | 114,707 | +0.56(+1.55%) |
Feb 03, 2011 | 35.76 | 36.29 | 35.51 | 36.22 | 83,424 | +0.65(+1.83%) |
Feb 02, 2011 | 35.09 | 36.13 | 34.63 | 35.57 | 111,595 | +0.34(+0.97%) |
Feb 01, 2011 | 33.75 | 35.55 | 33.50 | 35.23 | 167,356 | +1.67(+4.98%) |
Jan 31, 2011 | 34.35 | 34.35 | 33.43 | 33.56 | 108,753 | -0.59(-1.73%) |
Jan 28, 2011 | 35.69 | 35.84 | 34.00 | 34.15 | 154,307 | -1.62(-4.53%) |
Jan 27, 2011 | 36.80 | 36.80 | 35.72 | 35.77 | 132,876 | -0.99(-2.69%) |
Jan 26, 2011 | 35.93 | 37.12 | 35.79 | 36.76 | 71,543 | +1.02(+2.85%) |
Jan 25, 2011 | 35.43 | 36.05 | 35.08 | 35.74 | 55,236 | +0.17(+0.48%) |
Jan 24, 2011 | 35.10 | 36.37 | 35.10 | 35.57 | 135,284 | +0.51(+1.45%) |
Jan 21, 2011 | 35.74 | 35.79 | 35.06 | 35.06 | 64,544 | -0.39(-1.10%) |
Jan 20, 2011 | 35.66 | 36.88 | 35.45 | 35.45 | 149,732 | -0.14(-0.39%) |
Jan 19, 2011 | 36.78 | 36.88 | 35.54 | 35.59 | 128,170 | -1.09(-2.97%) |
Jan 18, 2011 | 36.77 | 36.77 | 36.35 | 36.68 | 86,666 | +0.21(+0.58%) |
Jan 14, 2011 | 36.21 | 36.50 | 36.00 | 36.47 | 85,494 | +0.47(+1.31%) |
Jan 13, 2011 | 36.08 | 36.29 | 35.77 | 36.00 | 104,805 | +0.00(+0.00%) |
Jan 12, 2011 | 36.42 | 36.52 | 35.70 | 36.00 | 124,077 | +0.25(+0.70%) |
Jan 11, 2011 | 34.91 | 35.89 | 34.43 | 35.75 | 223,227 | +1.31(+3.80%) |
Jan 10, 2011 | 36.99 | 37.37 | 34.26 | 34.44 | 477,792 | -4.27(-11.03%) |
Jan 07, 2011 | 39.35 | 39.63 | 38.28 | 38.71 | 141,219 | -0.60(-1.53%) |
Jan 06, 2011 | 37.72 | 39.39 | 37.70 | 39.31 | 173,664 | +1.66(+4.41%) |
Jan 05, 2011 | 37.01 | 38.17 | 36.66 | 37.65 | 95,526 | +0.51(+1.37%) |
Jan 04, 2011 | 37.77 | 37.98 | 36.92 | 37.14 | 162,253 | -0.38(-1.01%) |
Jan 03, 2011 | 37.52 | 38.01 | 37.08 | 37.52 | 153,974 | +0.28(+0.75%) |
Dec 31, 2010 | 37.04 | 37.52 | 36.86 | 37.24 | 99,025 | -0.01(-0.03%) |
Dec 30, 2010 | 36.77 | 37.72 | 36.53 | 37.25 | 185,150 | +0.53(+1.44%) |
Dec 29, 2010 | 36.75 | 36.91 | 35.95 | 36.72 | 52,857 | -0.01(-0.03%) |
Dec 28, 2010 | 36.72 | 36.84 | 36.12 | 36.73 | 88,352 | +0.01(+0.03%) |
Dec 27, 2010 | 36.75 | 36.87 | 36.45 | 36.72 | 50,752 | -0.02(-0.05%) |
Dec 23, 2010 | 36.70 | 37.26 | 36.10 | 36.74 | 41,258 | +0.08(+0.22%) |
Dec 22, 2010 | 36.05 | 36.95 | 35.48 | 36.66 | 88,084 | +0.61(+1.69%) |
Dec 21, 2010 | 36.05 | 36.26 | 35.78 | 36.05 | 81,122 | +0.24(+0.67%) |
Dec 20, 2010 | 35.72 | 36.03 | 35.30 | 35.81 | 94,762 | +0.29(+0.82%) |
Dec 17, 2010 | 34.86 | 35.67 | 34.60 | 35.52 | 293,252 | +0.77(+2.22%) |
Dec 16, 2010 | 34.77 | 35.32 | 34.54 | 34.75 | 86,145 | -0.01(-0.03%) |
Dec 15, 2010 | 34.65 | 34.91 | 34.15 | 34.76 | 137,546 | +0.18(+0.52%) |
Dec 14, 2010 | 34.06 | 35.30 | 33.72 | 34.58 | 133,544 | +0.73(+2.16%) |
Dec 13, 2010 | 35.48 | 35.71 | 33.80 | 33.85 | 178,547 | -1.45(-4.11%) |
Dec 10, 2010 | 34.41 | 35.68 | 33.55 | 35.30 | 168,601 | +0.99(+2.89%) |
Dec 09, 2010 | 36.73 | 37.45 | 33.95 | 34.31 | 270,586 | -2.40(-6.54%) |
Dec 08, 2010 | 37.65 | 38.90 | 36.31 | 36.71 | 423,102 | +1.51(+4.29%) |
Dec 07, 2010 | 34.85 | 35.25 | 34.78 | 35.20 | 140,193 | +0.66(+1.91%) |
Dec 06, 2010 | 33.85 | 34.84 | 33.84 | 34.54 | 273,075 | +0.55(+1.62%) |
Dec 03, 2010 | 34.24 | 34.56 | 33.83 | 33.99 | 161,210 | -0.37(-1.08%) |
Dec 02, 2010 | 33.42 | 34.98 | 32.89 | 34.36 | 186,979 | +0.86(+2.57%) |
Dec 01, 2010 | 34.50 | 34.50 | 33.00 | 33.50 | 180,276 | -0.67(-1.96%) |
Nov 30, 2010 | 34.40 | 34.58 | 34.00 | 34.17 | 231,313 | -0.49(-1.41%) |
Nov 29, 2010 | 34.50 | 34.92 | 33.97 | 34.66 | 153,226 | -0.01(-0.03%) |
Nov 26, 2010 | 33.89 | 34.76 | 33.66 | 34.67 | 56,959 | +0.64(+1.88%) |
Nov 24, 2010 | 33.77 | 34.03 | 34.03 | 34.03 | 100,360 | +0.44(+1.31%) |
Nov 23, 2010 | 33.40 | 33.66 | 32.76 | 33.59 | 77,103 | -0.09(-0.27%) |
Nov 22, 2010 | 34.23 | 34.23 | 33.07 | 33.68 | 121,463 | -0.67(-1.95%) |
Nov 19, 2010 | 34.24 | 34.66 | 33.31 | 34.35 | 110,330 | +0.04(+0.12%) |
Nov 18, 2010 | 34.74 | 34.99 | 34.12 | 34.31 | 133,765 | -0.12(-0.35%) |
Nov 17, 2010 | 34.27 | 34.89 | 33.96 | 34.43 | 181,378 | +0.33(+0.97%) |
Nov 16, 2010 | 33.92 | 34.34 | 33.54 | 34.10 | 146,231 | -0.01(-0.03%) |
Nov 15, 2010 | 33.06 | 34.50 | 32.76 | 34.11 | 190,468 | +1.18(+3.58%) |
Nov 12, 2010 | 33.26 | 33.62 | 32.85 | 32.93 | 107,045 | -0.60(-1.79%) |
Nov 11, 2010 | 33.89 | 34.44 | 33.13 | 33.53 | 181,579 | -0.54(-1.58%) |
Nov 10, 2010 | 33.12 | 34.08 | 32.61 | 34.07 | 410,420 | +0.96(+2.90%) |
Nov 09, 2010 | 30.32 | 33.43 | 30.25 | 33.11 | 1,259,987 | +6.04(+22.31%) |
Nov 08, 2010 | 26.75 | 27.41 | 26.75 | 27.07 | 225,842 | +0.32(+1.20%) |
Nov 05, 2010 | 27.35 | 27.48 | 26.52 | 26.75 | 336,744 | -0.39(-1.44%) |
Nov 04, 2010 | 28.23 | 29.49 | 26.75 | 27.14 | 359,724 | -0.90(-3.21%) |
Nov 03, 2010 | 26.99 | 28.15 | 26.99 | 28.04 | 283,277 | +1.02(+3.77%) |
Nov 02, 2010 | 26.60 | 27.30 | 26.15 | 27.02 | 548,328 | +0.70(+2.66%) |