Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,289,563 | -3.90(-11.52%) |
Oct 28, 2011 | 33.67 | 34.50 | 33.42 | 33.86 | 4,929,593 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.70 | 32.55 | 34.23 | 14,074,271 | +5.21(+17.95%) |
Oct 26, 2011 | 29.67 | 29.75 | 28.00 | 29.02 | 4,504,780 | +0.48(+1.70%) |
Oct 25, 2011 | 29.09 | 29.11 | 27.94 | 28.54 | 5,139,923 | -0.12(-0.43%) |
Oct 24, 2011 | 27.84 | 28.75 | 27.84 | 28.66 | 3,756,591 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.02 | 3,771,502 | +1.64(+6.23%) |
Oct 20, 2011 | 26.24 | 26.51 | 25.50 | 26.37 | 5,506,797 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.78 | 26.69 | 26.90 | 4,928,124 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.76 | 25.70 | 27.43 | 7,469,379 | +1.37(+5.25%) |
Oct 17, 2011 | 26.68 | 26.71 | 25.90 | 26.06 | 3,375,983 | -1.61(-5.81%) |
Oct 14, 2011 | 27.91 | 28.20 | 27.21 | 27.67 | 4,499,052 | -0.20(-0.70%) |
Oct 13, 2011 | 28.31 | 28.32 | 27.08 | 27.86 | 6,974,209 | -1.37(-4.70%) |
Oct 12, 2011 | 29.09 | 29.70 | 28.90 | 29.24 | 5,314,337 | +1.61(+5.81%) |
Oct 11, 2011 | 26.84 | 27.72 | 26.77 | 27.63 | 4,017,438 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.39 | 27.29 | 5,229,635 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.82 | 25.20 | 25.43 | 6,195,571 | -1.34(-5.00%) |
Oct 06, 2011 | 26.50 | 26.82 | 26.31 | 26.77 | 6,827,439 | +0.77(+2.98%) |
Oct 05, 2011 | 25.14 | 26.01 | 24.77 | 26.00 | 7,181,256 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.22 | 22.61 | 24.93 | 7,878,127 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.45 | 23.68 | 23.75 | 6,923,882 | -1.29(-5.14%) |
Sep 30, 2011 | 25.45 | 25.97 | 24.97 | 25.04 | 7,599,887 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,400,353 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.57 | 25.77 | 25.84 | 7,067,467 | -1.11(-4.13%) |
Sep 27, 2011 | 27.37 | 28.11 | 26.76 | 26.95 | 12,517,509 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,279,626 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.68 | 9,674,386 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,401,386 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,198 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.88 | 4,426,340 | -0.17(-0.69%) |
Sep 19, 2011 | 23.88 | 24.25 | 23.40 | 24.04 | 4,099,504 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.93 | 25.19 | 8,767,643 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.98 | 24.64 | 25.57 | 11,918,577 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.22 | 22.34 | 23.76 | 8,302,525 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,837,196 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,074,007 | -0.88(-3.92%) |
Sep 09, 2011 | 23.52 | 23.70 | 22.45 | 22.53 | 10,788,510 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,147 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.40 | 4,843,152 | +1.10(+4.53%) |
Sep 06, 2011 | 23.65 | 24.46 | 23.53 | 24.30 | 7,585,504 | -1.95(-7.42%) |
Sep 02, 2011 | 26.92 | 27.08 | 26.11 | 26.24 | 4,762,330 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.12 | 27.88 | 27.93 | 3,849,105 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,400 | +0.56(+1.97%) |
Aug 30, 2011 | 28.67 | 28.96 | 28.24 | 28.72 | 2,561,067 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.60 | 29.30 | 3,090,815 | +1.69(+6.10%) |
Aug 26, 2011 | 27.49 | 28.20 | 27.09 | 27.62 | 3,586,159 | -0.54(-1.90%) |
Aug 25, 2011 | 29.25 | 29.64 | 27.89 | 28.15 | 4,571,586 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.84 | 28.64 | 2,536,030 | +0.30(+1.05%) |
Aug 23, 2011 | 27.73 | 28.55 | 27.31 | 28.34 | 3,331,881 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.65 | 27.37 | 27.44 | 3,314,137 | -0.37(-1.33%) |
Aug 19, 2011 | 28.07 | 28.92 | 27.73 | 27.81 | 4,592,548 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.49 | 28.87 | 3,889,225 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.95 | 30.81 | 31.04 | 2,571,562 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.55 | 31.02 | 31.37 | 4,315,091 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.88 | 32.11 | 32.73 | 2,741,133 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.73 | 30.74 | 30.85 | 2,319,802 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.96 | 30.76 | 4,716,493 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,700,529 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.51 | 33.03 | 3,960,143 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,650,643 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.72 | 33.16 | 34.88 | 7,056,409 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.70 | 33.83 | 4,519,766 | -3.45(-9.26%) |
Aug 03, 2011 | 36.97 | 37.29 | 35.72 | 37.28 | 3,513,643 | +0.63(+1.72%) |
Aug 02, 2011 | 37.64 | 37.94 | 36.65 | 36.65 | 3,232,567 | -1.78(-4.63%) |
Aug 01, 2011 | 39.77 | 39.75 | 37.80 | 38.43 | 2,717,699 | -1.35(-3.38%) |
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,410 | +0.58(+1.48%) |
Jul 28, 2011 | 39.38 | 39.87 | 39.13 | 39.20 | 1,806,898 | +0.29(+0.74%) |
Jul 27, 2011 | 39.72 | 39.74 | 38.78 | 38.91 | 1,876,517 | -1.29(-3.20%) |
Jul 26, 2011 | 40.05 | 40.56 | 39.79 | 40.19 | 2,037,185 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.50 | 40.23 | 1,637,687 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.56 | 40.10 | 2,054,376 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,459,698 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.96 | 38.33 | 38.70 | 2,808,479 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,412 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.26 | 36.74 | 3,646,568 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,232 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.15 | 38.25 | 2,353,316 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.43 | 2,338,799 | +0.14(+0.38%) |
Jul 12, 2011 | 38.31 | 38.90 | 38.17 | 38.28 | 3,277,933 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.51 | 38.80 | 3,841,887 | -2.54(-6.14%) |
Jul 08, 2011 | 41.58 | 41.72 | 40.95 | 41.34 | 1,915,258 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.91 | 42.31 | 42.44 | 995,773 | +0.14(+0.34%) |
Jul 06, 2011 | 41.94 | 42.41 | 41.55 | 42.29 | 1,436,923 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.46 | 42.85 | 42.99 | 1,745,015 | -1.19(-2.69%) |
Jul 01, 2011 | 43.39 | 44.30 | 43.18 | 44.18 | 1,697,816 | +1.32(+3.07%) |
Jun 30, 2011 | 42.27 | 42.97 | 42.11 | 42.86 | 1,249,718 | +0.75(+1.79%) |
Jun 29, 2011 | 41.78 | 42.12 | 41.42 | 42.11 | 1,539,171 | +0.64(+1.55%) |
Jun 28, 2011 | 40.92 | 41.65 | 40.85 | 41.47 | 1,668,957 | +0.93(+2.30%) |
Jun 27, 2011 | 39.76 | 40.57 | 39.67 | 40.53 | 2,402,675 | +0.12(+0.29%) |
Jun 24, 2011 | 41.01 | 41.11 | 40.15 | 40.42 | 2,405,519 | -1.47(-3.51%) |
Jun 23, 2011 | 41.22 | 41.89 | 40.70 | 41.89 | 2,994,221 | -0.48(-1.14%) |
Jun 22, 2011 | 42.85 | 43.19 | 42.30 | 42.37 | 1,719,026 | -0.61(-1.41%) |
Jun 21, 2011 | 42.49 | 43.20 | 42.43 | 42.98 | 2,315,327 | +1.45(+3.48%) |
Jun 20, 2011 | 41.55 | 41.64 | 41.40 | 41.53 | 1,431,931 | -0.15(-0.36%) |
Jun 17, 2011 | 41.81 | 41.92 | 41.41 | 41.68 | 1,966,983 | +1.08(+2.65%) |
Jun 16, 2011 | 40.22 | 40.82 | 39.90 | 40.61 | 2,704,653 | +0.16(+0.39%) |
Jun 15, 2011 | 41.10 | 41.26 | 40.21 | 40.45 | 2,650,605 | -1.51(-3.59%) |
Jun 14, 2011 | 41.99 | 42.49 | 41.87 | 41.95 | 1,925,961 | +0.65(+1.58%) |
Jun 13, 2011 | 41.13 | 41.46 | 40.77 | 41.30 | 1,812,422 | +0.02(+0.05%) |
Jun 10, 2011 | 42.07 | 42.10 | 40.86 | 41.28 | 2,076,668 | -0.58(-1.38%) |
Jun 09, 2011 | 41.29 | 42.02 | 41.11 | 41.86 | 1,557,183 | +0.38(+0.92%) |
Jun 08, 2011 | 41.83 | 42.08 | 41.29 | 41.47 | 2,192,300 | -0.90(-2.12%) |
Jun 07, 2011 | 42.76 | 42.98 | 42.32 | 42.37 | 1,396,743 | +0.59(+1.42%) |
Jun 06, 2011 | 42.64 | 42.70 | 41.71 | 41.78 | 1,619,164 | -1.36(-3.15%) |
Jun 03, 2011 | 42.36 | 43.41 | 42.28 | 43.14 | 2,352,077 | +3.25(+8.14%) |
May 24, 2011 | 40.02 | 40.20 | 39.58 | 39.89 | 1,468,421 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,573 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.88 | 40.93 | 2,484,673 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.66 | 42.06 | 42.60 | 1,020,978 | +0.40(+0.95%) |
May 18, 2011 | 41.87 | 42.28 | 41.68 | 42.20 | 1,258,501 | +0.25(+0.58%) |
May 17, 2011 | 41.41 | 41.95 | 41.16 | 41.95 | 1,592,765 | +0.62(+1.49%) |
May 16, 2011 | 41.09 | 42.18 | 41.03 | 41.34 | 1,652,934 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.19 | 41.31 | 41.45 | 2,644,082 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.06 | 42.10 | 42.86 | 1,385,299 | +0.43(+1.01%) |
May 11, 2011 | 43.29 | 43.33 | 42.11 | 42.43 | 1,235,299 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.99 | 43.46 | 1,832,432 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.95 | 42.53 | 1,437,441 | +0.09(+0.21%) |
May 06, 2011 | 43.97 | 44.17 | 41.94 | 42.44 | 3,708,460 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.83 | 43.16 | 43.37 | 2,189,945 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.44 | 44.67 | 1,420,223 | -0.15(-0.34%) |
May 03, 2011 | 45.58 | 45.65 | 44.20 | 44.82 | 4,180,333 | -0.81(-1.77%) |
May 02, 2011 | 45.66 | 45.67 | 45.57 | 45.63 | 1,016,464 | -0.13(-0.28%) |
Apr 29, 2011 | 45.85 | 45.90 | 45.63 | 45.76 | 1,301,651 | +0.03(+0.06%) |
Apr 28, 2011 | 44.96 | 45.79 | 44.95 | 45.73 | 3,828,812 | +2.30(+5.29%) |
Apr 27, 2011 | 42.97 | 43.43 | 42.67 | 43.43 | 1,210,939 | +0.76(+1.79%) |
Apr 26, 2011 | 42.36 | 42.72 | 42.18 | 42.67 | 1,203,324 | +0.83(+1.99%) |
Apr 25, 2011 | 42.01 | 42.11 | 41.79 | 41.83 | 590,757 | +0.08(+0.20%) |
Apr 21, 2011 | 41.57 | 41.98 | 41.34 | 41.75 | 1,180,677 | +0.90(+2.19%) |
Apr 20, 2011 | 41.16 | 41.48 | 40.74 | 40.85 | 1,420,053 | +0.57(+1.41%) |
Apr 19, 2011 | 40.37 | 40.54 | 39.99 | 40.28 | 1,461,700 | +0.20(+0.51%) |
Apr 18, 2011 | 39.94 | 40.28 | 39.45 | 40.08 | 1,605,095 | -1.45(-3.49%) |
Apr 15, 2011 | 41.79 | 41.83 | 41.38 | 41.53 | 1,359,320 | -0.90(-2.11%) |
Apr 14, 2011 | 41.78 | 42.47 | 41.55 | 42.43 | 1,492,698 | -0.57(-1.32%) |
Apr 13, 2011 | 43.40 | 43.45 | 42.87 | 43.00 | 820,623 | +0.26(+0.61%) |
Apr 12, 2011 | 42.92 | 43.03 | 42.36 | 42.74 | 651,359 | -0.27(-0.64%) |
Apr 11, 2011 | 43.20 | 43.35 | 42.90 | 43.01 | 834,226 | -0.15(-0.36%) |
Apr 08, 2011 | 43.26 | 43.42 | 42.95 | 43.16 | 1,116,367 | +0.48(+1.12%) |
Apr 07, 2011 | 42.93 | 43.11 | 42.39 | 42.69 | 1,043,527 | +0.42(+0.99%) |
Apr 06, 2011 | 42.02 | 42.38 | 41.94 | 42.27 | 913,179 | +0.58(+1.39%) |
Apr 05, 2011 | 41.45 | 41.91 | 41.23 | 41.69 | 957,484 | -0.23(-0.55%) |
Apr 04, 2011 | 42.53 | 42.62 | 41.82 | 41.92 | 1,317,720 | -0.44(-1.04%) |
Apr 01, 2011 | 41.99 | 42.68 | 41.81 | 42.36 | 1,575,584 | +0.98(+2.37%) |
Mar 31, 2011 | 41.23 | 41.51 | 41.10 | 41.38 | 695,503 | -0.15(-0.35%) |
Mar 30, 2011 | 41.31 | 41.65 | 41.18 | 41.52 | 757,948 | +0.55(+1.33%) |
Mar 29, 2011 | 40.65 | 40.98 | 40.33 | 40.98 | 670,612 | +0.08(+0.21%) |
Mar 28, 2011 | 41.15 | 41.41 | 40.83 | 40.89 | 478,878 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.14 | 40.70 | 40.71 | 585,399 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.33 | 844,466 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.93 | 40.47 | 904,022 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.58 | 40.93 | 875,264 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.09 | 1,332,603 | +1.09(+2.71%) |
Mar 18, 2011 | 40.77 | 40.82 | 39.90 | 40.00 | 1,334,995 | +0.11(+0.26%) |
Mar 17, 2011 | 40.28 | 40.33 | 39.63 | 39.90 | 1,294,835 | +1.16(+3.00%) |
Mar 16, 2011 | 40.00 | 40.25 | 38.33 | 38.74 | 2,207,200 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.42 | 3,304,483 | -1.66(-3.95%) |
Mar 14, 2011 | 41.94 | 42.23 | 41.58 | 42.08 | 1,726,983 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.29 | 41.78 | 1,117,018 | +0.27(+0.64%) |
Mar 10, 2011 | 41.52 | 41.88 | 41.33 | 41.52 | 1,659,645 | -1.23(-2.88%) |
Mar 09, 2011 | 42.97 | 43.10 | 42.53 | 42.75 | 1,410,573 | -0.63(-1.45%) |
Mar 08, 2011 | 42.68 | 43.56 | 42.56 | 43.38 | 1,549,954 | -0.04(-0.10%) |
Mar 07, 2011 | 44.12 | 44.47 | 43.23 | 43.42 | 1,024,012 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.70 | 43.53 | 44.00 | 1,611,433 | -1.16(-2.56%) |
Mar 03, 2011 | 45.26 | 45.47 | 44.56 | 45.16 | 1,529,259 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.99 | 44.31 | 44.51 | 1,530,845 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.81 | 43.86 | 1,556,290 | -1.10(-2.45%) |
Feb 28, 2011 | 45.23 | 45.43 | 44.73 | 44.96 | 954,788 | +0.15(+0.33%) |
Feb 25, 2011 | 44.73 | 44.96 | 44.66 | 44.81 | 1,398,513 | +0.67(+1.52%) |
Feb 24, 2011 | 44.24 | 44.54 | 43.75 | 44.14 | 1,431,959 | -0.01(-0.02%) |
Feb 23, 2011 | 44.59 | 44.87 | 43.93 | 44.14 | 1,950,714 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.02 | 43.84 | 44.02 | 2,684,432 | -1.83(-3.99%) |
Feb 18, 2011 | 45.55 | 45.94 | 45.34 | 45.85 | 1,644,332 | +0.21(+0.46%) |
Feb 17, 2011 | 45.47 | 45.75 | 45.31 | 45.64 | 1,554,740 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.08 | 45.20 | 45.97 | 1,800,272 | +1.76(+3.98%) |
Feb 15, 2011 | 44.23 | 44.45 | 43.93 | 44.21 | 956,531 | +0.70(+1.61%) |
Feb 14, 2011 | 43.21 | 43.74 | 43.17 | 43.51 | 1,275,141 | -0.62(-1.41%) |
Feb 11, 2011 | 43.33 | 44.22 | 43.19 | 44.14 | 1,529,155 | +0.28(+0.64%) |
Feb 10, 2011 | 43.70 | 43.98 | 43.42 | 43.86 | 1,795,935 | -1.18(-2.61%) |
Feb 09, 2011 | 44.77 | 45.17 | 44.69 | 45.03 | 1,830,983 | +0.08(+0.17%) |
Feb 08, 2011 | 44.65 | 45.17 | 44.59 | 44.96 | 1,596,219 | +0.47(+1.05%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.49 | 3,259,872 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.57 | 44.02 | 1,600,917 | +0.66(+1.52%) |
Feb 03, 2011 | 43.28 | 43.56 | 42.73 | 43.36 | 1,931,473 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.02 | 42.44 | 42.57 | 1,334,166 | -0.25(-0.59%) |
Feb 01, 2011 | 42.09 | 42.86 | 41.96 | 42.82 | 2,529,602 | +1.81(+4.41%) |
Jan 31, 2011 | 41.41 | 41.70 | 40.00 | 41.01 | 4,456,581 | -0.25(-0.59%) |
Jan 28, 2011 | 42.30 | 42.45 | 41.15 | 41.26 | 1,332,256 | -0.90(-2.14%) |
Jan 27, 2011 | 41.98 | 42.30 | 41.80 | 42.16 | 1,261,145 | +0.62(+1.50%) |
Jan 26, 2011 | 41.56 | 41.90 | 41.38 | 41.54 | 1,357,661 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.42 | 42.05 | 1,236,125 | -0.47(-1.10%) |
Jan 24, 2011 | 41.84 | 42.58 | 41.83 | 42.52 | 1,302,225 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.80 | 42.37 | 3,384,727 | +1.12(+2.72%) |
Jan 20, 2011 | 41.01 | 41.32 | 40.71 | 41.24 | 1,787,825 | +0.51(+1.26%) |
Jan 19, 2011 | 41.27 | 41.41 | 40.64 | 40.73 | 2,482,106 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.15 | 40.56 | 40.78 | 4,953,006 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.60 | 2,119,505 | +0.78(+1.97%) |
Jan 13, 2011 | 40.03 | 40.03 | 39.63 | 39.82 | 2,215,264 | +1.03(+2.65%) |
Jan 12, 2011 | 38.23 | 38.79 | 38.13 | 38.79 | 1,988,763 | +1.99(+5.41%) |
Jan 11, 2011 | 36.52 | 36.84 | 36.45 | 36.80 | 1,268,474 | +0.10(+0.27%) |
Jan 10, 2011 | 36.73 | 36.81 | 36.33 | 36.70 | 1,186,374 | -0.36(-0.96%) |
Jan 07, 2011 | 37.87 | 37.93 | 36.90 | 37.06 | 3,271,096 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.72 | 37.76 | 37.93 | 1,303,019 | -0.60(-1.55%) |
Jan 05, 2011 | 37.99 | 38.53 | 37.97 | 38.53 | 1,775,406 | +0.94(+2.50%) |
Jan 04, 2011 | 38.03 | 38.04 | 37.45 | 37.59 | 1,645,322 | +0.67(+1.80%) |
Jan 03, 2011 | 36.87 | 37.15 | 36.81 | 36.92 | 980,312 | +0.46(+1.27%) |
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,034 | +0.22(+0.62%) |
Dec 30, 2010 | 36.35 | 36.41 | 36.08 | 36.24 | 446,168 | -0.25(-0.69%) |
Dec 29, 2010 | 36.29 | 36.55 | 36.14 | 36.49 | 458,586 | +0.22(+0.60%) |
Dec 28, 2010 | 36.42 | 36.43 | 36.07 | 36.27 | 754,776 | -0.06(-0.17%) |
Dec 27, 2010 | 36.15 | 36.36 | 36.10 | 36.33 | 592,409 | -0.04(-0.10%) |
Dec 23, 2010 | 36.26 | 36.38 | 36.15 | 36.37 | 594,086 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,668 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,576 | +0.18(+0.50%) |
Dec 20, 2010 | 36.65 | 36.71 | 36.10 | 36.28 | 816,966 | -0.47(-1.28%) |
Dec 17, 2010 | 36.47 | 36.75 | 36.10 | 36.75 | 1,208,656 | +0.02(+0.06%) |
Dec 16, 2010 | 36.75 | 36.98 | 36.47 | 36.73 | 4,542,333 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.20 | 36.22 | 36.41 | 1,045,131 | -1.03(-2.75%) |
Dec 14, 2010 | 37.76 | 37.81 | 37.27 | 37.44 | 1,822,459 | -0.12(-0.32%) |
Dec 13, 2010 | 37.49 | 37.74 | 37.31 | 37.56 | 1,126,552 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.14 | 36.69 | 37.08 | 1,117,408 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.86 | 36.36 | 36.60 | 1,195,771 | +0.60(+1.67%) |
Dec 08, 2010 | 35.51 | 36.12 | 35.48 | 36.00 | 875,309 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.33 | 35.33 | 1,435,170 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.72 | 35.40 | 35.54 | 1,992,011 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.61 | 36.05 | 36.57 | 1,283,264 | +0.60(+1.66%) |
Dec 02, 2010 | 34.81 | 36.08 | 34.79 | 35.97 | 1,789,304 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.92 | 2,421,488 | +1.32(+3.94%) |
Nov 30, 2010 | 33.31 | 33.88 | 33.15 | 33.60 | 2,824,472 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.57 | 3,188,423 | -0.84(-2.37%) |
Nov 26, 2010 | 35.27 | 35.54 | 35.22 | 35.41 | 1,261,249 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.54 | 36.54 | 36.54 | 1,775,916 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.50 | 36.59 | 1,736,058 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.31 | 37.57 | 38.05 | 1,693,440 | -0.83(-2.13%) |
Nov 19, 2010 | 38.66 | 38.88 | 38.40 | 38.88 | 661,648 | -0.28(-0.72%) |
Nov 18, 2010 | 39.21 | 39.40 | 39.05 | 39.16 | 1,053,019 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.18 | 38.23 | 1,362,707 | +0.15(+0.39%) |
Nov 16, 2010 | 38.55 | 38.61 | 37.80 | 38.08 | 1,071,773 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.60 | 38.67 | 1,017,162 | -0.02(-0.05%) |
Nov 12, 2010 | 39.04 | 39.41 | 38.46 | 38.69 | 1,057,306 | -0.20(-0.52%) |
Nov 11, 2010 | 38.67 | 38.95 | 38.47 | 38.89 | 1,531,279 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.80 | 38.79 | 39.74 | 1,740,924 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.95 | 40.02 | 40.22 | 928,609 | -0.69(-1.70%) |
Nov 08, 2010 | 41.01 | 41.10 | 40.64 | 40.91 | 842,511 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.96 | 41.31 | 1,403,857 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.12 | 41.61 | 1,819,724 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.51 | 40.41 | 1,304,990 | -0.03(-0.07%) |
Nov 02, 2010 | 40.57 | 40.63 | 40.24 | 40.44 | 715,520 | +0.73(+1.83%) |