Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.10 | 38.25 | 36.10 | 38.22 | 1,402,077 | +3.75(+10.88%) |
Nov 29, 2011 | 34.46 | 34.94 | 33.97 | 34.47 | 605,259 | +0.19(+0.54%) |
Nov 28, 2011 | 34.46 | 34.97 | 33.97 | 34.29 | 917,944 | +1.51(+4.61%) |
Nov 25, 2011 | 32.69 | 33.18 | 32.58 | 32.78 | 336,107 | +0.04(+0.12%) |
Nov 23, 2011 | 33.58 | 33.58 | 32.45 | 32.74 | 959,018 | -1.33(-3.90%) |
Nov 22, 2011 | 33.97 | 34.21 | 33.26 | 34.06 | 1,489,651 | +0.08(+0.23%) |
Nov 21, 2011 | 33.19 | 34.21 | 33.19 | 33.99 | 1,418,299 | -0.22(-0.64%) |
Nov 18, 2011 | 33.92 | 34.64 | 33.50 | 34.20 | 969,260 | +0.63(+1.87%) |
Nov 17, 2011 | 34.64 | 35.15 | 33.28 | 33.58 | 769,580 | -1.06(-3.07%) |
Nov 16, 2011 | 35.28 | 35.62 | 34.51 | 34.64 | 1,039,789 | -1.28(-3.57%) |
Nov 15, 2011 | 35.10 | 36.24 | 34.91 | 35.92 | 678,617 | +0.57(+1.60%) |
Nov 14, 2011 | 35.04 | 35.51 | 34.70 | 35.35 | 706,478 | +0.23(+0.64%) |
Nov 11, 2011 | 34.37 | 35.55 | 34.22 | 35.13 | 539,088 | +1.39(+4.12%) |
Nov 10, 2011 | 33.77 | 33.95 | 32.99 | 33.74 | 843,303 | +0.57(+1.71%) |
Nov 09, 2011 | 34.00 | 34.29 | 32.92 | 33.17 | 829,811 | -2.10(-5.96%) |
Nov 08, 2011 | 35.36 | 35.95 | 34.82 | 35.27 | 707,128 | +0.16(+0.46%) |
Nov 07, 2011 | 35.41 | 35.92 | 34.48 | 35.11 | 638,911 | -0.22(-0.62%) |
Nov 04, 2011 | 34.27 | 35.59 | 34.20 | 35.33 | 1,087,475 | +0.60(+1.72%) |
Nov 03, 2011 | 34.53 | 34.96 | 33.48 | 34.73 | 892,378 | +0.78(+2.29%) |
Nov 02, 2011 | 33.78 | 34.26 | 33.37 | 33.96 | 1,196,867 | +1.23(+3.77%) |
Nov 01, 2011 | 32.38 | 33.46 | 31.98 | 32.72 | 1,247,376 | -1.58(-4.59%) |
Oct 31, 2011 | 35.04 | 35.04 | 33.74 | 34.30 | 1,310,123 | -1.40(-3.91%) |
Oct 28, 2011 | 35.45 | 36.24 | 34.96 | 35.69 | 830,744 | +0.08(+0.22%) |
Oct 27, 2011 | 34.45 | 36.25 | 32.92 | 35.62 | 1,063,435 | +3.54(+11.03%) |
Oct 26, 2011 | 32.29 | 32.47 | 30.81 | 32.08 | 864,289 | +0.59(+1.87%) |
Oct 25, 2011 | 32.57 | 32.57 | 31.39 | 31.49 | 522,838 | -1.41(-4.29%) |
Oct 24, 2011 | 31.73 | 33.23 | 31.73 | 32.90 | 598,672 | +1.46(+4.64%) |
Oct 21, 2011 | 31.15 | 31.77 | 30.73 | 31.44 | 385,712 | +0.85(+2.79%) |
Oct 20, 2011 | 29.97 | 30.68 | 29.32 | 30.59 | 577,398 | +0.54(+1.81%) |
Oct 19, 2011 | 30.56 | 30.75 | 29.90 | 30.04 | 738,793 | -0.65(-2.12%) |
Oct 18, 2011 | 29.35 | 30.89 | 29.17 | 30.70 | 1,244,616 | +1.20(+4.05%) |
Oct 17, 2011 | 30.66 | 30.73 | 29.37 | 29.50 | 504,087 | -1.39(-4.50%) |
Oct 14, 2011 | 30.91 | 31.09 | 30.24 | 30.89 | 486,267 | +0.53(+1.74%) |
Oct 13, 2011 | 30.09 | 30.66 | 29.40 | 30.36 | 564,581 | -0.09(-0.31%) |
Oct 12, 2011 | 29.83 | 31.03 | 29.74 | 30.46 | 737,317 | +0.96(+3.26%) |
Oct 11, 2011 | 29.10 | 29.86 | 28.85 | 29.49 | 398,723 | +0.02(+0.05%) |
Oct 10, 2011 | 28.89 | 29.49 | 28.77 | 29.48 | 400,305 | +1.46(+5.21%) |
Oct 07, 2011 | 29.14 | 29.27 | 27.54 | 28.02 | 640,891 | -0.92(-3.17%) |
Oct 06, 2011 | 28.74 | 29.17 | 28.52 | 28.93 | 806,680 | +1.06(+3.79%) |
Oct 05, 2011 | 25.80 | 28.06 | 25.36 | 27.88 | 1,566,335 | +2.07(+8.03%) |
Oct 04, 2011 | 24.64 | 25.86 | 24.13 | 25.81 | 1,603,302 | +0.94(+3.78%) |
Oct 03, 2011 | 25.95 | 26.60 | 24.67 | 24.87 | 1,193,700 | -1.53(-5.79%) |
Sep 30, 2011 | 26.73 | 27.13 | 26.33 | 26.40 | 544,498 | -1.00(-3.65%) |
Sep 29, 2011 | 28.01 | 28.20 | 26.54 | 27.40 | 646,398 | +0.20(+0.74%) |
Sep 28, 2011 | 29.10 | 29.18 | 26.99 | 27.20 | 996,110 | -1.84(-6.34%) |
Sep 27, 2011 | 28.38 | 30.03 | 28.29 | 29.03 | 1,027,197 | +1.55(+5.65%) |
Sep 26, 2011 | 27.30 | 27.54 | 25.91 | 27.48 | 591,622 | +0.95(+3.60%) |
Sep 23, 2011 | 25.78 | 27.01 | 25.78 | 26.53 | 594,580 | +0.39(+1.48%) |
Sep 22, 2011 | 27.16 | 27.34 | 25.42 | 26.14 | 1,025,695 | -2.11(-7.47%) |
Sep 21, 2011 | 29.48 | 29.48 | 28.24 | 28.25 | 695,539 | -1.33(-4.49%) |
Sep 20, 2011 | 30.77 | 30.98 | 29.57 | 29.58 | 588,068 | -1.13(-3.67%) |
Sep 19, 2011 | 30.72 | 30.86 | 30.08 | 30.70 | 790,212 | -0.79(-2.51%) |
Sep 16, 2011 | 31.95 | 32.18 | 31.11 | 31.50 | 813,572 | -0.31(-0.98%) |
Sep 15, 2011 | 31.68 | 31.95 | 31.30 | 31.81 | 703,309 | +0.46(+1.46%) |
Sep 14, 2011 | 31.15 | 31.74 | 30.28 | 31.35 | 922,318 | +0.47(+1.53%) |
Sep 13, 2011 | 30.07 | 31.00 | 29.47 | 30.87 | 1,102,642 | +0.99(+3.32%) |
Sep 12, 2011 | 29.49 | 30.31 | 29.13 | 29.88 | 739,461 | +0.00(+0.00%) |
Sep 09, 2011 | 30.45 | 30.73 | 29.69 | 29.88 | 663,843 | -0.95(-3.10%) |
Sep 08, 2011 | 30.94 | 31.36 | 30.70 | 30.84 | 582,922 | -0.43(-1.37%) |
Sep 07, 2011 | 30.66 | 31.47 | 30.66 | 31.26 | 712,653 | +1.32(+4.41%) |
Sep 06, 2011 | 29.10 | 30.03 | 28.41 | 29.94 | 1,287,590 | -0.16(-0.54%) |
Sep 02, 2011 | 30.61 | 31.38 | 29.83 | 30.11 | 387,820 | -1.39(-4.41%) |
Sep 01, 2011 | 32.16 | 32.50 | 31.44 | 31.50 | 523,802 | -0.67(-2.08%) |
Aug 31, 2011 | 33.51 | 33.88 | 31.88 | 32.16 | 1,886,202 | +0.37(+1.17%) |
Aug 30, 2011 | 31.12 | 32.14 | 31.02 | 31.79 | 651,579 | +0.07(+0.22%) |
Aug 29, 2011 | 30.84 | 31.77 | 30.66 | 31.72 | 489,945 | +1.53(+5.06%) |
Aug 26, 2011 | 28.83 | 30.35 | 28.51 | 30.19 | 531,360 | +1.07(+3.68%) |
Aug 25, 2011 | 30.13 | 30.28 | 28.93 | 29.12 | 527,670 | -0.70(-2.34%) |
Aug 24, 2011 | 29.48 | 29.94 | 29.03 | 29.82 | 402,322 | +0.32(+1.08%) |
Aug 23, 2011 | 28.72 | 29.50 | 28.55 | 29.50 | 689,763 | +0.88(+3.09%) |
Aug 22, 2011 | 29.88 | 29.97 | 28.49 | 28.62 | 686,813 | -0.33(-1.13%) |
Aug 19, 2011 | 28.69 | 30.15 | 28.64 | 28.94 | 1,242,862 | -0.12(-0.43%) |
Aug 18, 2011 | 30.25 | 30.25 | 28.51 | 29.07 | 1,345,172 | -2.24(-7.16%) |
Aug 17, 2011 | 31.65 | 32.17 | 31.12 | 31.31 | 613,018 | -0.33(-1.05%) |
Aug 16, 2011 | 31.52 | 32.22 | 31.32 | 31.64 | 1,041,114 | -0.42(-1.30%) |
Aug 15, 2011 | 31.91 | 32.10 | 31.75 | 32.06 | 534,702 | +0.52(+1.64%) |
Aug 12, 2011 | 31.57 | 31.99 | 31.22 | 31.54 | 676,606 | +0.34(+1.09%) |
Aug 11, 2011 | 30.13 | 31.57 | 29.18 | 31.20 | 1,805,191 | +1.35(+4.54%) |
Aug 10, 2011 | 29.89 | 31.53 | 29.22 | 29.85 | 2,910,803 | -0.87(-2.82%) |
Aug 09, 2011 | 31.61 | 30.72 | 28.60 | 30.71 | 1,917,551 | +1.86(+6.44%) |
Aug 08, 2011 | 31.61 | 31.90 | 28.86 | 28.86 | 3,294,101 | -3.99(-12.13%) |
Aug 05, 2011 | 33.77 | 34.20 | 31.60 | 32.84 | 1,653,268 | -0.40(-1.21%) |
Aug 04, 2011 | 34.37 | 34.90 | 33.24 | 33.24 | 1,868,405 | -2.08(-5.89%) |
Aug 03, 2011 | 35.50 | 35.63 | 34.10 | 35.33 | 1,101,743 | -0.11(-0.31%) |
Aug 02, 2011 | 35.64 | 36.37 | 35.41 | 35.43 | 1,355,444 | -0.56(-1.57%) |
Aug 01, 2011 | 36.90 | 37.06 | 35.56 | 36.00 | 907,977 | -0.38(-1.04%) |
Jul 29, 2011 | 35.95 | 36.64 | 35.44 | 36.38 | 842,534 | -0.13(-0.36%) |
Jul 28, 2011 | 36.37 | 37.73 | 36.25 | 36.51 | 1,501,615 | -0.01(-0.02%) |
Jul 27, 2011 | 37.76 | 37.93 | 36.41 | 36.52 | 1,067,792 | -1.52(-4.01%) |
Jul 26, 2011 | 38.81 | 38.81 | 37.97 | 38.04 | 1,023,891 | -0.89(-2.29%) |
Jul 25, 2011 | 38.60 | 39.16 | 38.51 | 38.93 | 773,045 | -0.09(-0.24%) |
Jul 22, 2011 | 38.98 | 39.11 | 38.92 | 39.03 | 472,678 | +0.09(+0.24%) |
Jul 21, 2011 | 38.44 | 38.99 | 38.29 | 38.93 | 914,274 | +0.67(+1.74%) |
Jul 20, 2011 | 38.48 | 38.48 | 38.07 | 38.27 | 671,268 | -0.17(-0.44%) |
Jul 19, 2011 | 38.22 | 38.46 | 38.11 | 38.44 | 943,913 | +0.81(+2.16%) |
Jul 18, 2011 | 38.00 | 38.24 | 37.47 | 37.62 | 988,606 | -0.43(-1.12%) |
Jul 15, 2011 | 37.48 | 38.07 | 37.14 | 38.05 | 1,128,440 | +0.66(+1.76%) |
Jul 14, 2011 | 37.86 | 38.24 | 37.29 | 37.39 | 1,174,624 | -0.27(-0.72%) |
Jul 13, 2011 | 37.66 | 38.69 | 37.51 | 37.66 | 866,505 | +0.28(+0.75%) |
Jul 12, 2011 | 37.52 | 37.92 | 37.36 | 37.38 | 539,940 | -0.26(-0.70%) |
Jul 11, 2011 | 37.74 | 37.97 | 37.38 | 37.65 | 1,193,256 | -0.71(-1.86%) |
Jul 08, 2011 | 37.92 | 38.41 | 37.73 | 38.36 | 1,146,844 | -0.05(-0.14%) |
Jul 07, 2011 | 38.34 | 38.53 | 38.20 | 38.41 | 1,617,822 | +0.60(+1.60%) |
Jul 06, 2011 | 37.99 | 38.11 | 37.44 | 37.81 | 1,378,905 | -0.11(-0.29%) |
Jul 05, 2011 | 38.61 | 38.61 | 37.87 | 37.92 | 1,778,907 | -0.81(-2.10%) |
Jul 01, 2011 | 38.44 | 38.80 | 37.93 | 38.73 | 1,522,572 | +0.31(+0.81%) |
Jun 30, 2011 | 38.36 | 38.86 | 38.30 | 38.42 | 1,452,749 | +0.09(+0.22%) |
Jun 29, 2011 | 38.00 | 38.69 | 37.90 | 38.34 | 950,433 | +0.58(+1.54%) |
Jun 28, 2011 | 37.20 | 37.90 | 37.13 | 37.76 | 638,819 | +0.86(+2.33%) |
Jun 27, 2011 | 37.18 | 37.30 | 36.71 | 36.90 | 600,158 | -0.30(-0.81%) |
Jun 24, 2011 | 37.61 | 37.89 | 36.81 | 37.20 | 1,206,977 | -0.39(-1.05%) |
Jun 23, 2011 | 36.85 | 37.66 | 36.27 | 37.59 | 1,134,154 | +0.09(+0.25%) |
Jun 22, 2011 | 37.68 | 38.03 | 37.44 | 37.50 | 1,206,711 | -0.24(-0.64%) |
Jun 21, 2011 | 37.24 | 37.97 | 37.17 | 37.74 | 726,753 | +0.90(+2.44%) |
Jun 20, 2011 | 36.66 | 37.04 | 36.62 | 36.84 | 923,195 | +0.40(+1.10%) |
Jun 17, 2011 | 36.94 | 36.94 | 36.01 | 36.44 | 1,557,341 | -0.05(-0.15%) |
Jun 16, 2011 | 36.68 | 37.26 | 35.95 | 36.49 | 1,322,821 | -0.02(-0.04%) |
Jun 15, 2011 | 36.84 | 37.59 | 36.37 | 36.51 | 1,040,081 | -0.70(-1.87%) |
Jun 14, 2011 | 36.66 | 37.47 | 36.61 | 37.21 | 975,578 | +1.03(+2.84%) |
Jun 13, 2011 | 37.16 | 37.16 | 35.80 | 36.18 | 1,047,827 | -0.93(-2.50%) |
Jun 10, 2011 | 36.26 | 37.31 | 36.17 | 37.11 | 1,871,479 | +0.66(+1.80%) |
Jun 09, 2011 | 36.34 | 36.78 | 36.08 | 36.45 | 803,001 | +0.26(+0.71%) |
Jun 08, 2011 | 36.30 | 36.53 | 36.00 | 36.19 | 1,097,027 | -0.34(-0.93%) |
Jun 07, 2011 | 36.26 | 37.08 | 36.12 | 36.53 | 967,786 | +0.46(+1.29%) |
Jun 06, 2011 | 36.80 | 37.11 | 36.01 | 36.07 | 1,161,420 | -0.72(-1.96%) |
Jun 03, 2011 | 37.41 | 37.88 | 36.70 | 36.79 | 1,282,223 | -2.34(-5.99%) |
May 24, 2011 | 39.21 | 39.87 | 39.04 | 39.13 | 534,602 | +0.23(+0.60%) |
May 23, 2011 | 38.66 | 39.34 | 38.58 | 38.90 | 729,666 | -0.72(-1.81%) |
May 20, 2011 | 39.98 | 40.15 | 39.43 | 39.62 | 772,926 | -0.49(-1.23%) |
May 19, 2011 | 40.61 | 40.61 | 39.49 | 40.11 | 804,836 | -0.22(-0.54%) |
May 18, 2011 | 39.64 | 40.42 | 39.49 | 40.33 | 612,377 | +0.69(+1.73%) |
May 17, 2011 | 39.45 | 40.02 | 39.22 | 39.64 | 630,684 | +0.02(+0.06%) |
May 16, 2011 | 39.21 | 40.75 | 38.89 | 39.62 | 893,138 | +0.15(+0.37%) |
May 13, 2011 | 40.23 | 40.33 | 39.24 | 39.47 | 925,430 | -0.72(-1.79%) |
May 12, 2011 | 39.76 | 40.76 | 39.57 | 40.19 | 1,513,814 | -0.39(-0.95%) |
May 11, 2011 | 42.13 | 42.13 | 40.44 | 40.58 | 967,638 | -1.73(-4.09%) |
May 10, 2011 | 42.02 | 42.34 | 41.33 | 42.31 | 604,852 | +0.46(+1.09%) |
May 09, 2011 | 40.45 | 42.00 | 40.45 | 41.85 | 734,394 | +1.43(+3.53%) |
May 06, 2011 | 41.23 | 41.80 | 39.99 | 40.42 | 1,443,574 | -0.20(-0.49%) |
May 05, 2011 | 40.69 | 41.77 | 40.31 | 40.62 | 772,139 | -0.83(-2.01%) |
May 04, 2011 | 42.59 | 42.59 | 40.93 | 41.46 | 794,341 | -1.18(-2.77%) |
May 03, 2011 | 42.64 | 42.86 | 42.12 | 42.64 | 907,188 | +0.08(+0.18%) |
May 02, 2011 | 42.62 | 42.65 | 42.45 | 42.56 | 524,966 | -1.14(-2.61%) |
Apr 29, 2011 | 43.84 | 44.02 | 43.16 | 43.70 | 731,402 | -0.15(-0.35%) |
Apr 28, 2011 | 43.99 | 44.75 | 43.44 | 43.86 | 820,605 | +0.11(+0.25%) |
Apr 27, 2011 | 43.61 | 43.99 | 42.92 | 43.75 | 1,053,452 | +0.29(+0.66%) |
Apr 26, 2011 | 43.53 | 43.88 | 43.18 | 43.46 | 530,110 | +0.07(+0.16%) |
Apr 25, 2011 | 43.83 | 43.84 | 43.06 | 43.40 | 411,239 | -0.31(-0.71%) |
Apr 21, 2011 | 43.99 | 44.07 | 43.23 | 43.70 | 381,777 | +0.13(+0.30%) |
Apr 20, 2011 | 43.23 | 43.82 | 43.10 | 43.57 | 698,798 | +1.04(+2.45%) |
Apr 19, 2011 | 41.84 | 42.58 | 41.84 | 42.53 | 617,169 | +0.95(+2.28%) |
Apr 18, 2011 | 42.02 | 42.04 | 41.23 | 41.58 | 600,648 | -1.08(-2.53%) |
Apr 15, 2011 | 42.31 | 42.85 | 41.94 | 42.66 | 598,863 | +0.42(+0.99%) |
Apr 14, 2011 | 42.13 | 42.90 | 42.03 | 42.24 | 759,531 | -0.15(-0.35%) |
Apr 13, 2011 | 43.03 | 43.19 | 41.74 | 42.39 | 717,189 | -0.36(-0.83%) |
Apr 12, 2011 | 42.99 | 43.53 | 42.67 | 42.75 | 769,338 | -0.86(-1.97%) |
Apr 11, 2011 | 44.42 | 44.67 | 43.19 | 43.60 | 552,845 | -0.72(-1.62%) |
Apr 08, 2011 | 45.26 | 45.46 | 44.04 | 44.32 | 623,956 | -0.63(-1.39%) |
Apr 07, 2011 | 45.47 | 45.84 | 44.82 | 44.95 | 683,604 | -0.56(-1.24%) |
Apr 06, 2011 | 46.70 | 46.78 | 45.45 | 45.51 | 673,495 | -0.85(-1.83%) |
Apr 05, 2011 | 45.84 | 46.78 | 45.69 | 46.36 | 1,137,265 | +0.47(+1.03%) |
Apr 04, 2011 | 45.31 | 46.00 | 45.20 | 45.89 | 571,715 | +0.80(+1.76%) |
Apr 01, 2011 | 45.02 | 45.45 | 44.61 | 45.09 | 645,270 | +0.49(+1.09%) |
Mar 31, 2011 | 45.16 | 45.34 | 44.55 | 44.61 | 1,000,457 | -0.55(-1.21%) |
Mar 30, 2011 | 45.17 | 45.22 | 45.13 | 45.16 | 898,262 | +1.06(+2.40%) |
Mar 29, 2011 | 43.76 | 44.22 | 43.34 | 44.10 | 620,082 | +0.34(+0.78%) |
Mar 28, 2011 | 44.00 | 44.14 | 43.40 | 43.76 | 866,376 | +0.05(+0.11%) |
Mar 25, 2011 | 43.77 | 44.21 | 43.37 | 43.71 | 683,505 | +0.43(+1.00%) |
Mar 24, 2011 | 42.76 | 43.57 | 42.46 | 43.28 | 635,249 | +0.97(+2.28%) |
Mar 23, 2011 | 41.59 | 42.65 | 41.59 | 42.31 | 374,763 | +0.50(+1.20%) |
Mar 22, 2011 | 41.63 | 42.07 | 41.36 | 41.81 | 888,843 | +0.23(+0.56%) |
Mar 21, 2011 | 41.53 | 41.60 | 41.23 | 41.58 | 617,002 | +1.17(+2.90%) |
Mar 18, 2011 | 41.40 | 41.52 | 40.18 | 40.41 | 1,684,249 | -0.30(-0.74%) |
Mar 17, 2011 | 40.92 | 41.69 | 40.66 | 40.71 | 737,869 | +0.51(+1.27%) |
Mar 16, 2011 | 40.82 | 41.53 | 39.64 | 40.20 | 1,157,101 | -0.62(-1.51%) |
Mar 15, 2011 | 40.55 | 41.13 | 40.52 | 40.82 | 702,153 | +0.05(+0.11%) |
Mar 14, 2011 | 40.69 | 41.32 | 40.08 | 40.77 | 524,138 | -0.22(-0.53%) |
Mar 11, 2011 | 39.68 | 41.33 | 39.60 | 40.99 | 491,603 | +1.07(+2.69%) |
Mar 10, 2011 | 40.37 | 40.55 | 39.62 | 39.91 | 700,707 | -1.34(-3.26%) |
Mar 09, 2011 | 41.74 | 41.94 | 40.72 | 41.26 | 710,650 | -0.56(-1.35%) |
Mar 08, 2011 | 41.84 | 42.38 | 41.11 | 41.82 | 828,978 | -0.03(-0.07%) |
Mar 07, 2011 | 43.41 | 43.54 | 41.65 | 41.85 | 681,788 | -1.27(-2.95%) |
Mar 04, 2011 | 43.55 | 43.62 | 42.67 | 43.12 | 804,000 | -0.44(-1.01%) |
Mar 03, 2011 | 42.28 | 43.62 | 42.28 | 43.56 | 1,122,383 | +1.74(+4.15%) |
Mar 02, 2011 | 41.48 | 42.46 | 41.38 | 41.83 | 914,618 | +0.53(+1.29%) |
Mar 01, 2011 | 42.87 | 43.13 | 41.16 | 41.30 | 1,285,610 | -1.32(-3.11%) |
Feb 28, 2011 | 42.80 | 43.28 | 42.06 | 42.62 | 661,980 | +0.17(+0.40%) |
Feb 25, 2011 | 42.19 | 42.48 | 41.83 | 42.45 | 704,539 | +0.41(+0.97%) |
Feb 24, 2011 | 42.11 | 43.18 | 41.46 | 42.04 | 750,297 | +0.12(+0.28%) |
Feb 23, 2011 | 42.95 | 43.34 | 41.31 | 41.93 | 1,351,210 | -1.00(-2.33%) |
Feb 22, 2011 | 44.41 | 45.24 | 42.87 | 42.93 | 1,124,801 | -2.04(-4.54%) |
Feb 18, 2011 | 45.09 | 46.18 | 44.82 | 44.97 | 1,534,969 | +0.08(+0.19%) |
Feb 17, 2011 | 43.47 | 44.92 | 43.14 | 44.88 | 1,535,269 | +1.29(+2.95%) |
Feb 16, 2011 | 42.76 | 43.80 | 42.67 | 43.60 | 2,009,533 | +1.10(+2.59%) |
Feb 15, 2011 | 42.98 | 43.44 | 42.34 | 42.50 | 984,664 | -0.52(-1.20%) |
Feb 14, 2011 | 42.17 | 43.10 | 42.17 | 43.01 | 982,513 | +0.75(+1.77%) |
Feb 11, 2011 | 42.49 | 42.53 | 41.85 | 42.27 | 1,515,926 | -0.42(-0.99%) |
Feb 10, 2011 | 42.54 | 43.27 | 42.48 | 42.69 | 1,079,976 | -0.20(-0.47%) |
Feb 09, 2011 | 42.91 | 43.33 | 42.57 | 42.89 | 1,960,491 | -0.25(-0.57%) |
Feb 08, 2011 | 42.61 | 43.22 | 42.00 | 43.14 | 1,086,674 | +0.69(+1.62%) |
Feb 07, 2011 | 42.44 | 43.12 | 42.28 | 42.45 | 899,659 | +0.05(+0.13%) |
Feb 04, 2011 | 42.80 | 42.91 | 41.51 | 42.40 | 814,558 | -0.20(-0.47%) |
Feb 03, 2011 | 42.20 | 42.67 | 41.58 | 42.60 | 827,893 | +0.49(+1.17%) |
Feb 02, 2011 | 41.42 | 42.40 | 41.36 | 42.10 | 802,036 | +0.71(+1.71%) |
Feb 01, 2011 | 40.82 | 41.79 | 40.82 | 41.40 | 1,260,311 | +1.12(+2.77%) |
Jan 31, 2011 | 40.50 | 40.79 | 40.26 | 40.28 | 1,319,324 | +0.08(+0.19%) |
Jan 28, 2011 | 41.18 | 41.52 | 40.13 | 40.20 | 622,274 | -0.93(-2.27%) |
Jan 27, 2011 | 41.37 | 41.46 | 40.42 | 41.13 | 642,925 | -0.30(-0.73%) |
Jan 26, 2011 | 40.29 | 41.59 | 40.29 | 41.43 | 1,770,872 | +1.36(+3.40%) |
Jan 25, 2011 | 39.75 | 40.09 | 38.88 | 40.07 | 807,423 | +0.16(+0.41%) |
Jan 24, 2011 | 39.60 | 40.23 | 39.50 | 39.91 | 930,531 | +0.45(+1.13%) |
Jan 21, 2011 | 40.69 | 41.03 | 39.38 | 39.46 | 799,006 | -0.72(-1.78%) |
Jan 20, 2011 | 40.02 | 40.39 | 39.79 | 40.18 | 1,373,710 | -0.12(-0.29%) |
Jan 19, 2011 | 41.82 | 42.17 | 40.28 | 40.29 | 1,896,648 | -1.53(-3.65%) |
Jan 18, 2011 | 41.31 | 41.82 | 41.24 | 41.82 | 1,271,665 | +0.72(+1.76%) |
Jan 14, 2011 | 41.06 | 41.57 | 40.76 | 41.09 | 1,101,010 | +0.18(+0.43%) |
Jan 13, 2011 | 41.31 | 41.51 | 40.85 | 40.92 | 824,159 | -0.45(-1.08%) |
Jan 12, 2011 | 41.43 | 41.74 | 41.08 | 41.36 | 727,921 | +0.39(+0.96%) |
Jan 11, 2011 | 41.10 | 41.44 | 40.68 | 40.97 | 984,950 | +0.25(+0.62%) |
Jan 10, 2011 | 40.32 | 41.20 | 40.19 | 40.72 | 818,363 | +0.23(+0.57%) |
Jan 07, 2011 | 40.74 | 41.36 | 40.08 | 40.49 | 1,710,409 | -0.32(-0.77%) |
Jan 06, 2011 | 40.53 | 41.20 | 40.29 | 40.80 | 986,410 | +0.27(+0.67%) |
Jan 05, 2011 | 39.49 | 40.69 | 39.08 | 40.53 | 999,836 | +0.80(+2.02%) |
Jan 04, 2011 | 40.01 | 40.43 | 39.08 | 39.73 | 508,400 | -0.25(-0.62%) |
Jan 03, 2011 | 39.83 | 40.44 | 39.77 | 39.98 | 468,028 | +0.62(+1.57%) |
Dec 31, 2010 | 39.42 | 39.68 | 39.28 | 39.36 | 476,666 | -0.08(-0.21%) |
Dec 30, 2010 | 39.50 | 40.00 | 39.42 | 39.45 | 337,095 | -0.07(-0.18%) |
Dec 29, 2010 | 39.36 | 39.82 | 39.35 | 39.52 | 325,292 | +0.19(+0.49%) |
Dec 28, 2010 | 39.38 | 39.68 | 39.08 | 39.32 | 319,967 | +0.00(+0.00%) |
Dec 27, 2010 | 39.34 | 39.44 | 38.88 | 39.32 | 195,479 | -0.12(-0.31%) |
Dec 23, 2010 | 39.84 | 39.93 | 39.25 | 39.45 | 545,566 | -0.40(-1.01%) |
Dec 22, 2010 | 39.32 | 40.04 | 39.29 | 39.85 | 994,445 | +0.55(+1.41%) |
Dec 21, 2010 | 38.58 | 39.53 | 38.46 | 39.29 | 1,193,505 | +0.87(+2.27%) |
Dec 20, 2010 | 38.72 | 39.08 | 38.14 | 38.42 | 1,236,459 | +0.05(+0.14%) |
Dec 17, 2010 | 38.27 | 38.82 | 38.16 | 38.37 | 2,546,777 | +0.08(+0.20%) |
Dec 16, 2010 | 37.68 | 38.33 | 37.68 | 38.29 | 1,768,040 | +0.74(+1.97%) |
Dec 15, 2010 | 37.93 | 38.38 | 37.39 | 37.55 | 781,561 | -0.54(-1.42%) |
Dec 14, 2010 | 38.34 | 38.55 | 37.87 | 38.09 | 638,965 | -0.19(-0.50%) |
Dec 13, 2010 | 38.51 | 38.75 | 38.14 | 38.28 | 795,079 | +0.14(+0.36%) |
Dec 10, 2010 | 38.08 | 38.46 | 37.74 | 38.14 | 758,006 | +0.08(+0.20%) |
Dec 09, 2010 | 38.08 | 38.40 | 37.60 | 38.07 | 705,448 | +0.30(+0.80%) |
Dec 08, 2010 | 38.32 | 39.02 | 37.70 | 37.77 | 842,123 | -0.54(-1.41%) |
Dec 07, 2010 | 38.90 | 39.43 | 38.27 | 38.31 | 1,189,033 | -0.01(-0.02%) |
Dec 06, 2010 | 37.89 | 38.51 | 37.89 | 38.31 | 1,069,517 | +0.17(+0.44%) |
Dec 03, 2010 | 36.95 | 38.17 | 36.82 | 38.14 | 1,215,736 | +1.01(+2.72%) |
Dec 02, 2010 | 35.95 | 37.16 | 35.95 | 37.14 | 1,227,725 | +1.24(+3.45%) |