Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.15 | 42.16 | 40.75 | 41.32 | 803,428 | +1.29(+3.22%) |
Nov 29, 2011 | 39.17 | 40.07 | 38.71 | 40.02 | 642,433 | +0.81(+2.06%) |
Nov 28, 2011 | 38.93 | 39.69 | 38.71 | 39.22 | 880,789 | +1.56(+4.14%) |
Nov 25, 2011 | 37.74 | 38.05 | 37.57 | 37.66 | 299,861 | -0.28(-0.73%) |
Nov 23, 2011 | 38.29 | 38.34 | 37.69 | 37.93 | 644,293 | -0.78(-2.02%) |
Nov 22, 2011 | 38.44 | 38.97 | 38.12 | 38.71 | 691,234 | +0.09(+0.24%) |
Nov 21, 2011 | 38.36 | 38.83 | 37.43 | 38.62 | 1,013,726 | -0.35(-0.91%) |
Nov 18, 2011 | 38.97 | 39.20 | 38.55 | 38.98 | 817,711 | +0.14(+0.37%) |
Nov 17, 2011 | 38.83 | 39.55 | 38.65 | 38.83 | 831,008 | -0.11(-0.29%) |
Nov 16, 2011 | 39.11 | 39.56 | 38.59 | 38.95 | 1,364,468 | -0.55(-1.38%) |
Nov 15, 2011 | 39.29 | 39.60 | 38.47 | 39.49 | 964,869 | +0.43(+1.09%) |
Nov 14, 2011 | 39.27 | 39.51 | 39.00 | 39.07 | 439,728 | -0.43(-1.10%) |
Nov 11, 2011 | 39.10 | 39.95 | 38.70 | 39.50 | 708,042 | +1.00(+2.60%) |
Nov 10, 2011 | 38.44 | 38.59 | 37.90 | 38.50 | 814,417 | +0.57(+1.51%) |
Nov 09, 2011 | 37.51 | 38.45 | 37.51 | 37.93 | 696,834 | -0.65(-1.69%) |
Nov 08, 2011 | 38.71 | 38.83 | 37.59 | 38.58 | 1,296,122 | +0.06(+0.15%) |
Nov 07, 2011 | 39.04 | 39.31 | 38.30 | 38.52 | 751,244 | -0.79(-2.00%) |
Nov 04, 2011 | 39.45 | 39.79 | 39.10 | 39.31 | 698,756 | -0.59(-1.48%) |
Nov 03, 2011 | 40.06 | 40.19 | 38.98 | 39.90 | 851,431 | +0.37(+0.93%) |
Nov 02, 2011 | 39.34 | 39.66 | 38.58 | 39.53 | 963,927 | +0.87(+2.26%) |
Nov 01, 2011 | 38.78 | 39.39 | 38.03 | 38.66 | 1,125,717 | -1.44(-3.59%) |
Oct 31, 2011 | 41.38 | 41.46 | 40.07 | 40.10 | 957,588 | -2.08(-4.93%) |
Oct 28, 2011 | 42.37 | 43.24 | 41.80 | 42.17 | 1,250,768 | -0.57(-1.34%) |
Oct 27, 2011 | 42.95 | 43.51 | 41.83 | 42.75 | 1,133,050 | +1.38(+3.34%) |
Oct 26, 2011 | 40.38 | 41.78 | 39.89 | 41.37 | 1,872,671 | +1.19(+2.97%) |
Oct 25, 2011 | 40.95 | 41.70 | 39.73 | 40.17 | 1,469,437 | -1.11(-2.70%) |
Oct 24, 2011 | 40.12 | 41.48 | 40.06 | 41.29 | 700,840 | +1.30(+3.26%) |
Oct 21, 2011 | 39.99 | 40.32 | 39.43 | 39.98 | 743,677 | +0.50(+1.28%) |
Oct 20, 2011 | 38.61 | 39.61 | 38.45 | 39.48 | 852,440 | +0.84(+2.17%) |
Oct 19, 2011 | 39.78 | 39.78 | 38.41 | 38.64 | 851,764 | -1.26(-3.16%) |
Oct 18, 2011 | 39.83 | 40.42 | 38.98 | 39.90 | 841,868 | +0.05(+0.12%) |
Oct 17, 2011 | 40.62 | 41.10 | 39.72 | 39.85 | 681,347 | -0.87(-2.12%) |
Oct 14, 2011 | 40.51 | 40.93 | 40.44 | 40.72 | 549,174 | +0.73(+1.83%) |
Oct 13, 2011 | 40.27 | 40.44 | 39.44 | 39.99 | 699,382 | -0.38(-0.95%) |
Oct 12, 2011 | 39.00 | 40.81 | 38.93 | 40.37 | 1,274,027 | +1.64(+4.23%) |
Oct 11, 2011 | 37.95 | 39.00 | 37.86 | 38.73 | 810,490 | +0.48(+1.24%) |
Oct 10, 2011 | 37.74 | 38.98 | 37.73 | 38.26 | 989,801 | +1.26(+3.41%) |
Oct 07, 2011 | 38.84 | 38.84 | 36.91 | 37.00 | 949,838 | -1.61(-4.17%) |
Oct 06, 2011 | 37.90 | 38.66 | 37.85 | 38.61 | 1,113,048 | +1.27(+3.40%) |
Oct 05, 2011 | 36.88 | 37.71 | 36.56 | 37.34 | 1,328,962 | +0.56(+1.52%) |
Oct 04, 2011 | 35.66 | 37.07 | 35.36 | 36.78 | 2,118,437 | +0.60(+1.65%) |
Oct 03, 2011 | 37.62 | 38.11 | 36.15 | 36.18 | 1,480,838 | -1.93(-5.06%) |
Sep 30, 2011 | 39.25 | 39.59 | 38.10 | 38.11 | 1,022,629 | -2.00(-4.99%) |
Sep 29, 2011 | 40.51 | 40.95 | 39.26 | 40.11 | 721,309 | +0.52(+1.31%) |
Sep 28, 2011 | 41.20 | 41.72 | 39.52 | 39.59 | 703,680 | -1.36(-3.32%) |
Sep 27, 2011 | 41.94 | 42.29 | 40.74 | 40.95 | 972,025 | -0.09(-0.21%) |
Sep 26, 2011 | 39.47 | 41.11 | 39.46 | 41.04 | 983,702 | +1.59(+4.03%) |
Sep 23, 2011 | 38.69 | 39.71 | 38.42 | 39.45 | 1,176,821 | +0.83(+2.15%) |
Sep 22, 2011 | 39.19 | 39.77 | 38.20 | 38.62 | 1,173,015 | -1.79(-4.42%) |
Sep 21, 2011 | 42.87 | 43.08 | 40.37 | 40.41 | 1,225,424 | -2.46(-5.74%) |
Sep 20, 2011 | 43.95 | 44.56 | 42.83 | 42.87 | 1,123,012 | -0.81(-1.85%) |
Sep 19, 2011 | 42.86 | 44.12 | 42.23 | 43.68 | 733,857 | -0.01(-0.02%) |
Sep 16, 2011 | 43.51 | 44.15 | 43.19 | 43.68 | 2,018,998 | +0.40(+0.92%) |
Sep 15, 2011 | 44.68 | 44.89 | 43.03 | 43.29 | 1,331,998 | -1.09(-2.46%) |
Sep 14, 2011 | 44.65 | 44.95 | 43.10 | 44.38 | 933,078 | +0.11(+0.24%) |
Sep 13, 2011 | 43.32 | 44.54 | 43.20 | 44.27 | 769,628 | +0.95(+2.20%) |
Sep 12, 2011 | 42.95 | 43.47 | 42.01 | 43.32 | 1,514,366 | -0.41(-0.94%) |
Sep 09, 2011 | 45.44 | 46.14 | 43.27 | 43.73 | 1,051,111 | -2.41(-5.22%) |
Sep 08, 2011 | 45.73 | 47.24 | 45.73 | 46.14 | 651,888 | +0.02(+0.05%) |
Sep 07, 2011 | 45.97 | 46.41 | 45.55 | 46.12 | 915,597 | +0.85(+1.89%) |
Sep 06, 2011 | 43.85 | 45.40 | 43.44 | 45.26 | 781,467 | +0.18(+0.41%) |
Sep 02, 2011 | 44.89 | 45.91 | 44.66 | 45.08 | 935,457 | -0.75(-1.63%) |
Sep 01, 2011 | 47.15 | 47.70 | 45.81 | 45.83 | 902,910 | -1.10(-2.35%) |
Aug 31, 2011 | 46.41 | 47.14 | 46.31 | 46.93 | 760,265 | +0.80(+1.73%) |
Aug 30, 2011 | 46.05 | 46.42 | 45.55 | 46.13 | 1,867,470 | -0.02(-0.05%) |
Aug 29, 2011 | 46.24 | 46.57 | 45.85 | 46.15 | 994,839 | +0.46(+1.00%) |
Aug 26, 2011 | 44.02 | 45.87 | 43.36 | 45.69 | 576,039 | +1.33(+3.01%) |
Aug 25, 2011 | 45.32 | 45.50 | 43.95 | 44.36 | 648,726 | -0.78(-1.72%) |
Aug 24, 2011 | 44.04 | 45.30 | 43.85 | 45.14 | 585,527 | +0.88(+1.98%) |
Aug 23, 2011 | 42.53 | 44.39 | 42.31 | 44.26 | 740,390 | +1.93(+4.55%) |
Aug 22, 2011 | 43.61 | 43.61 | 41.75 | 42.33 | 1,031,535 | +0.18(+0.42%) |
Aug 19, 2011 | 43.24 | 44.66 | 41.64 | 42.16 | 1,671,973 | -1.81(-4.12%) |
Aug 18, 2011 | 44.06 | 44.18 | 43.00 | 43.97 | 1,957,270 | -1.60(-3.52%) |
Aug 17, 2011 | 45.91 | 46.05 | 44.76 | 45.57 | 1,218,186 | -0.05(-0.11%) |
Aug 16, 2011 | 45.38 | 45.91 | 45.14 | 45.62 | 1,217,340 | -0.36(-0.78%) |
Aug 15, 2011 | 45.59 | 46.03 | 45.35 | 45.98 | 846,048 | +0.80(+1.78%) |
Aug 12, 2011 | 44.59 | 45.62 | 44.23 | 45.18 | 1,675,286 | +0.56(+1.27%) |
Aug 11, 2011 | 42.00 | 45.23 | 41.71 | 44.61 | 2,274,014 | +2.82(+6.75%) |
Aug 10, 2011 | 40.52 | 43.13 | 40.41 | 41.79 | 2,497,596 | +0.12(+0.29%) |
Aug 09, 2011 | 38.34 | 41.70 | 37.70 | 41.67 | 2,970,144 | +3.99(+10.58%) |
Aug 08, 2011 | 38.34 | 39.25 | 37.05 | 37.68 | 2,114,968 | -2.17(-5.44%) |
Aug 05, 2011 | 40.91 | 41.13 | 38.81 | 39.85 | 2,550,397 | -0.30(-0.76%) |
Aug 04, 2011 | 42.42 | 42.81 | 40.10 | 40.15 | 1,745,273 | -2.99(-6.92%) |
Aug 03, 2011 | 42.88 | 43.58 | 41.66 | 43.14 | 1,333,305 | +0.30(+0.71%) |
Aug 02, 2011 | 44.08 | 44.51 | 42.81 | 42.84 | 993,923 | -1.71(-3.85%) |
Aug 01, 2011 | 45.00 | 45.21 | 43.61 | 44.55 | 1,151,284 | +0.45(+1.02%) |
Jul 29, 2011 | 43.98 | 44.60 | 42.95 | 44.10 | 1,240,889 | -0.34(-0.76%) |
Jul 28, 2011 | 44.62 | 45.62 | 44.00 | 44.44 | 1,914,060 | +0.54(+1.22%) |
Jul 27, 2011 | 47.99 | 49.04 | 42.93 | 43.90 | 4,483,949 | -6.49(-12.87%) |
Jul 26, 2011 | 50.01 | 50.80 | 50.00 | 50.39 | 1,191,506 | +0.19(+0.38%) |
Jul 25, 2011 | 49.31 | 50.32 | 49.04 | 50.20 | 620,246 | +0.23(+0.45%) |
Jul 22, 2011 | 49.88 | 50.03 | 49.84 | 49.97 | 335,458 | +0.57(+1.16%) |
Jul 21, 2011 | 49.35 | 49.70 | 48.94 | 49.40 | 458,121 | +0.23(+0.46%) |
Jul 20, 2011 | 49.33 | 49.40 | 48.64 | 49.17 | 334,627 | -0.20(-0.40%) |
Jul 19, 2011 | 48.82 | 49.60 | 48.78 | 49.37 | 573,862 | +0.91(+1.88%) |
Jul 18, 2011 | 48.95 | 49.15 | 48.06 | 48.46 | 410,177 | -0.75(-1.52%) |
Jul 15, 2011 | 48.70 | 49.25 | 48.35 | 49.21 | 743,816 | +0.74(+1.53%) |
Jul 14, 2011 | 48.97 | 49.07 | 48.04 | 48.47 | 625,832 | -0.34(-0.69%) |
Jul 13, 2011 | 49.03 | 49.38 | 48.73 | 48.81 | 729,749 | +0.16(+0.33%) |
Jul 12, 2011 | 49.12 | 49.33 | 48.57 | 48.64 | 585,215 | -0.45(-0.92%) |
Jul 11, 2011 | 49.79 | 49.91 | 48.94 | 49.09 | 812,217 | -1.33(-2.63%) |
Jul 08, 2011 | 49.55 | 50.42 | 49.32 | 50.42 | 605,926 | +0.26(+0.52%) |
Jul 07, 2011 | 50.10 | 50.49 | 49.84 | 50.16 | 880,049 | +0.55(+1.11%) |
Jul 06, 2011 | 48.89 | 49.67 | 48.73 | 49.61 | 511,369 | +0.68(+1.40%) |
Jul 05, 2011 | 49.12 | 49.33 | 48.58 | 48.93 | 543,986 | -0.19(-0.39%) |
Jul 01, 2011 | 47.73 | 49.14 | 47.63 | 49.12 | 679,258 | +1.52(+3.19%) |
Jun 30, 2011 | 47.02 | 47.71 | 46.98 | 47.60 | 796,702 | +0.72(+1.54%) |
Jun 29, 2011 | 46.79 | 46.93 | 46.56 | 46.88 | 711,831 | +0.06(+0.12%) |
Jun 28, 2011 | 46.58 | 46.94 | 46.40 | 46.82 | 640,601 | +0.41(+0.88%) |
Jun 27, 2011 | 45.94 | 46.74 | 45.58 | 46.41 | 679,860 | +0.66(+1.45%) |
Jun 24, 2011 | 46.18 | 46.57 | 45.65 | 45.75 | 567,117 | -0.28(-0.60%) |
Jun 23, 2011 | 45.81 | 46.09 | 44.78 | 46.03 | 1,288,147 | -0.31(-0.67%) |
Jun 22, 2011 | 47.25 | 47.61 | 46.31 | 46.34 | 885,332 | -0.71(-1.50%) |
Jun 21, 2011 | 45.92 | 47.82 | 45.83 | 47.04 | 1,277,150 | +1.32(+2.89%) |
Jun 20, 2011 | 45.48 | 45.78 | 45.43 | 45.72 | 1,003,875 | +1.50(+3.40%) |
Jun 17, 2011 | 43.51 | 44.40 | 43.50 | 44.22 | 1,125,730 | +1.03(+2.39%) |
Jun 16, 2011 | 43.48 | 43.58 | 42.75 | 43.19 | 773,538 | -0.23(-0.54%) |
Jun 15, 2011 | 44.64 | 44.67 | 43.22 | 43.42 | 733,536 | -1.50(-3.35%) |
Jun 14, 2011 | 44.08 | 45.09 | 43.86 | 44.92 | 906,377 | +1.28(+2.93%) |
Jun 13, 2011 | 43.89 | 44.26 | 43.41 | 43.65 | 534,946 | -0.13(-0.29%) |
Jun 10, 2011 | 44.25 | 44.33 | 43.55 | 43.77 | 580,432 | -0.74(-1.66%) |
Jun 09, 2011 | 43.94 | 44.78 | 43.65 | 44.51 | 564,430 | +0.69(+1.57%) |
Jun 08, 2011 | 44.21 | 44.21 | 43.55 | 43.82 | 939,856 | -0.60(-1.36%) |
Jun 07, 2011 | 44.43 | 45.12 | 44.17 | 44.43 | 994,658 | +0.22(+0.51%) |
Jun 06, 2011 | 44.33 | 45.20 | 44.14 | 44.20 | 837,508 | -0.31(-0.69%) |
Jun 03, 2011 | 44.44 | 45.04 | 43.94 | 44.51 | 1,085,292 | +0.56(+1.28%) |
May 24, 2011 | 43.92 | 44.12 | 43.70 | 43.95 | 496,095 | +0.08(+0.18%) |
May 23, 2011 | 43.24 | 44.08 | 43.18 | 43.87 | 746,990 | +0.00(+0.00%) |
May 20, 2011 | 44.52 | 44.52 | 43.61 | 43.87 | 460,513 | -0.65(-1.47%) |
May 19, 2011 | 44.20 | 44.64 | 44.18 | 44.52 | 699,178 | +0.50(+1.13%) |
May 18, 2011 | 43.32 | 44.12 | 43.32 | 44.03 | 791,771 | +0.83(+1.92%) |
May 17, 2011 | 44.14 | 44.14 | 42.89 | 43.20 | 1,075,274 | -1.10(-2.49%) |
May 16, 2011 | 44.61 | 44.89 | 44.30 | 44.30 | 529,992 | -0.44(-0.97%) |
May 13, 2011 | 45.70 | 45.79 | 44.73 | 44.73 | 942,976 | -0.81(-1.79%) |
May 12, 2011 | 46.20 | 46.26 | 45.51 | 45.55 | 1,178,184 | -0.84(-1.80%) |
May 11, 2011 | 46.69 | 46.93 | 46.04 | 46.38 | 1,194,022 | -0.26(-0.56%) |
May 10, 2011 | 45.65 | 46.71 | 45.56 | 46.64 | 783,113 | +1.16(+2.55%) |
May 09, 2011 | 45.30 | 45.65 | 45.02 | 45.49 | 607,506 | +0.40(+0.89%) |
May 06, 2011 | 44.57 | 45.19 | 44.03 | 45.09 | 1,485,353 | +1.16(+2.64%) |
May 05, 2011 | 43.59 | 44.11 | 43.53 | 43.93 | 1,146,937 | -0.04(-0.10%) |
May 04, 2011 | 43.94 | 44.21 | 43.40 | 43.97 | 1,354,914 | +0.22(+0.50%) |
May 03, 2011 | 44.17 | 44.40 | 43.64 | 43.75 | 649,269 | -0.53(-1.19%) |
May 02, 2011 | 44.20 | 44.28 | 44.19 | 44.28 | 665,129 | -0.44(-0.97%) |
Apr 29, 2011 | 44.17 | 44.84 | 44.07 | 44.71 | 827,408 | +0.69(+1.56%) |
Apr 28, 2011 | 44.50 | 44.50 | 43.54 | 44.03 | 952,038 | -0.26(-0.59%) |
Apr 27, 2011 | 46.09 | 46.24 | 43.48 | 44.28 | 1,648,724 | +0.67(+1.53%) |
Apr 26, 2011 | 43.46 | 43.91 | 43.16 | 43.62 | 779,594 | +0.39(+0.91%) |
Apr 25, 2011 | 42.85 | 43.34 | 42.69 | 43.22 | 497,248 | +0.31(+0.72%) |
Apr 21, 2011 | 43.16 | 43.16 | 42.54 | 42.92 | 262,114 | +0.07(+0.16%) |
Apr 20, 2011 | 42.64 | 43.30 | 42.47 | 42.85 | 555,852 | +0.98(+2.35%) |
Apr 19, 2011 | 41.23 | 41.95 | 41.22 | 41.86 | 555,396 | +0.67(+1.64%) |
Apr 18, 2011 | 41.21 | 41.45 | 40.30 | 41.19 | 951,632 | -0.77(-1.84%) |
Apr 15, 2011 | 41.45 | 42.49 | 41.16 | 41.96 | 1,435,236 | +0.51(+1.22%) |
Apr 14, 2011 | 40.68 | 41.52 | 40.44 | 41.45 | 675,564 | +0.55(+1.34%) |
Apr 13, 2011 | 41.10 | 41.12 | 40.77 | 40.91 | 385,386 | +0.03(+0.07%) |
Apr 12, 2011 | 40.94 | 41.19 | 40.83 | 40.88 | 402,344 | -0.39(-0.95%) |
Apr 11, 2011 | 41.12 | 41.62 | 41.00 | 41.27 | 345,856 | +0.03(+0.07%) |
Apr 08, 2011 | 41.63 | 41.82 | 40.79 | 41.24 | 454,987 | -0.19(-0.46%) |
Apr 07, 2011 | 41.59 | 41.72 | 40.98 | 41.43 | 440,210 | -0.06(-0.15%) |
Apr 06, 2011 | 41.98 | 42.02 | 41.36 | 41.50 | 391,820 | -0.19(-0.45%) |
Apr 05, 2011 | 41.43 | 41.79 | 41.09 | 41.69 | 910,326 | +0.11(+0.27%) |
Apr 04, 2011 | 41.90 | 42.21 | 41.36 | 41.57 | 722,385 | -0.15(-0.35%) |
Apr 01, 2011 | 42.14 | 42.54 | 41.51 | 41.72 | 691,921 | -0.21(-0.50%) |
Mar 31, 2011 | 41.41 | 42.00 | 41.37 | 41.93 | 692,838 | +0.32(+0.76%) |
Mar 30, 2011 | 41.08 | 41.71 | 41.01 | 41.62 | 404,728 | +0.92(+2.26%) |
Mar 29, 2011 | 40.73 | 40.88 | 40.19 | 40.70 | 610,527 | -0.11(-0.28%) |
Mar 28, 2011 | 40.44 | 41.22 | 40.13 | 40.81 | 650,163 | +0.68(+1.70%) |
Mar 25, 2011 | 40.84 | 41.11 | 40.05 | 40.13 | 1,140,191 | -0.55(-1.36%) |
Mar 24, 2011 | 40.98 | 40.98 | 40.35 | 40.68 | 578,424 | -0.06(-0.14%) |
Mar 23, 2011 | 40.18 | 41.00 | 39.99 | 40.74 | 798,043 | +0.47(+1.17%) |
Mar 22, 2011 | 40.63 | 40.72 | 40.16 | 40.27 | 503,928 | -0.60(-1.46%) |
Mar 21, 2011 | 40.94 | 40.97 | 40.53 | 40.86 | 680,609 | +0.96(+2.41%) |
Mar 18, 2011 | 40.30 | 40.32 | 39.57 | 39.90 | 1,007,347 | +0.24(+0.60%) |
Mar 17, 2011 | 40.53 | 40.53 | 39.55 | 39.66 | 679,145 | -0.31(-0.77%) |
Mar 16, 2011 | 40.62 | 40.65 | 39.59 | 39.97 | 847,973 | -0.62(-1.54%) |
Mar 15, 2011 | 40.24 | 40.91 | 40.21 | 40.60 | 1,348,339 | -0.27(-0.65%) |
Mar 14, 2011 | 40.49 | 41.16 | 40.37 | 40.86 | 996,157 | -0.08(-0.20%) |
Mar 11, 2011 | 40.03 | 41.07 | 39.79 | 40.95 | 1,135,072 | +1.21(+3.04%) |
Mar 10, 2011 | 39.84 | 40.24 | 39.48 | 39.74 | 1,149,518 | -0.78(-1.91%) |
Mar 09, 2011 | 39.65 | 40.58 | 39.49 | 40.51 | 1,210,247 | +0.87(+2.20%) |
Mar 08, 2011 | 39.35 | 39.99 | 39.28 | 39.64 | 913,247 | +0.19(+0.48%) |
Mar 07, 2011 | 39.47 | 39.82 | 39.03 | 39.45 | 859,069 | -0.01(-0.04%) |
Mar 04, 2011 | 39.86 | 40.03 | 39.13 | 39.47 | 1,273,826 | -0.50(-1.24%) |
Mar 03, 2011 | 38.24 | 40.30 | 38.24 | 39.96 | 2,532,664 | +2.24(+5.95%) |
Mar 02, 2011 | 36.84 | 38.12 | 36.75 | 37.72 | 1,304,666 | +0.98(+2.66%) |
Mar 01, 2011 | 37.71 | 37.84 | 36.69 | 36.74 | 966,687 | -0.74(-1.98%) |
Feb 28, 2011 | 37.86 | 37.96 | 37.38 | 37.48 | 777,464 | -0.24(-0.65%) |
Feb 25, 2011 | 37.27 | 37.75 | 37.12 | 37.73 | 613,673 | +0.71(+1.91%) |
Feb 24, 2011 | 37.22 | 37.41 | 36.59 | 37.02 | 1,047,777 | -0.20(-0.54%) |
Feb 23, 2011 | 37.54 | 37.70 | 36.73 | 37.22 | 1,058,923 | -0.33(-0.87%) |
Feb 22, 2011 | 38.03 | 38.26 | 37.53 | 37.55 | 810,073 | -1.01(-2.61%) |
Feb 18, 2011 | 38.24 | 38.56 | 38.08 | 38.56 | 858,508 | +0.29(+0.75%) |
Feb 17, 2011 | 37.90 | 38.51 | 37.78 | 38.27 | 998,335 | +0.38(+1.00%) |
Feb 16, 2011 | 38.40 | 38.56 | 37.72 | 37.89 | 790,679 | -0.29(-0.77%) |
Feb 15, 2011 | 38.24 | 38.56 | 38.10 | 38.19 | 632,124 | -0.07(-0.18%) |
Feb 14, 2011 | 38.43 | 38.71 | 37.98 | 38.26 | 924,244 | -0.36(-0.92%) |
Feb 11, 2011 | 38.03 | 38.73 | 38.03 | 38.61 | 1,318,058 | +0.87(+2.29%) |
Feb 10, 2011 | 37.78 | 37.90 | 37.62 | 37.75 | 1,252,417 | -0.22(-0.59%) |
Feb 09, 2011 | 38.08 | 38.16 | 37.66 | 37.97 | 1,457,805 | -0.17(-0.44%) |
Feb 08, 2011 | 37.99 | 38.16 | 37.69 | 38.14 | 971,354 | +0.10(+0.28%) |
Feb 07, 2011 | 37.45 | 38.12 | 37.45 | 38.03 | 1,946,850 | +0.47(+1.25%) |
Feb 04, 2011 | 36.88 | 37.86 | 36.66 | 37.57 | 1,585,988 | +0.48(+1.28%) |
Feb 03, 2011 | 37.23 | 37.45 | 36.61 | 37.09 | 2,179,080 | -0.09(-0.24%) |
Feb 02, 2011 | 36.83 | 38.68 | 36.83 | 37.18 | 2,546,259 | +0.43(+1.18%) |
Feb 01, 2011 | 34.86 | 37.03 | 34.35 | 36.75 | 4,420,527 | +4.79(+14.97%) |
Jan 31, 2011 | 31.94 | 32.62 | 31.56 | 31.96 | 885,201 | +0.08(+0.26%) |
Jan 28, 2011 | 32.75 | 32.79 | 31.82 | 31.88 | 1,168,826 | -0.87(-2.67%) |
Jan 27, 2011 | 32.64 | 32.79 | 32.44 | 32.75 | 351,521 | +0.17(+0.51%) |
Jan 26, 2011 | 32.39 | 32.83 | 32.23 | 32.58 | 598,007 | +0.31(+0.95%) |
Jan 25, 2011 | 32.74 | 32.74 | 32.04 | 32.28 | 755,532 | -0.41(-1.24%) |
Jan 24, 2011 | 32.34 | 32.87 | 32.25 | 32.68 | 514,696 | +0.41(+1.26%) |
Jan 21, 2011 | 32.60 | 32.68 | 32.24 | 32.28 | 324,764 | -0.09(-0.28%) |
Jan 20, 2011 | 32.47 | 32.56 | 32.15 | 32.37 | 454,469 | -0.12(-0.37%) |
Jan 19, 2011 | 33.15 | 33.21 | 32.35 | 32.49 | 657,972 | -0.71(-2.13%) |
Jan 18, 2011 | 32.96 | 33.20 | 32.88 | 33.19 | 597,732 | +0.17(+0.51%) |
Jan 14, 2011 | 32.31 | 33.03 | 32.30 | 33.02 | 638,195 | +0.62(+1.92%) |
Jan 13, 2011 | 32.54 | 32.68 | 32.19 | 32.40 | 616,498 | -0.27(-0.81%) |
Jan 12, 2011 | 32.56 | 32.94 | 32.28 | 32.67 | 1,003,973 | -0.38(-1.14%) |
Jan 11, 2011 | 33.30 | 33.30 | 32.84 | 33.05 | 513,750 | -0.13(-0.38%) |
Jan 10, 2011 | 32.84 | 33.43 | 32.65 | 33.17 | 1,112,659 | +0.25(+0.76%) |
Jan 07, 2011 | 33.62 | 33.66 | 32.77 | 32.92 | 873,019 | -0.60(-1.79%) |
Jan 06, 2011 | 33.91 | 33.91 | 33.42 | 33.52 | 507,744 | -0.29(-0.85%) |
Jan 05, 2011 | 34.18 | 34.38 | 33.78 | 33.81 | 823,371 | -0.41(-1.20%) |
Jan 04, 2011 | 33.88 | 34.53 | 33.54 | 34.22 | 1,643,699 | +0.78(+2.34%) |
Jan 03, 2011 | 33.53 | 33.89 | 33.27 | 33.44 | 874,629 | +0.13(+0.40%) |
Dec 31, 2010 | 33.63 | 33.75 | 33.25 | 33.30 | 334,053 | -0.33(-0.98%) |
Dec 30, 2010 | 33.65 | 33.76 | 33.57 | 33.63 | 320,224 | -0.01(-0.02%) |
Dec 29, 2010 | 33.49 | 33.70 | 33.40 | 33.64 | 265,432 | +0.19(+0.56%) |
Dec 28, 2010 | 33.67 | 33.72 | 33.30 | 33.45 | 233,692 | -0.23(-0.68%) |
Dec 27, 2010 | 33.54 | 33.75 | 33.42 | 33.68 | 238,060 | +0.00(+0.00%) |
Dec 23, 2010 | 33.60 | 33.98 | 33.44 | 33.68 | 596,332 | +0.03(+0.10%) |
Dec 22, 2010 | 33.53 | 33.70 | 33.21 | 33.65 | 513,793 | +0.17(+0.52%) |
Dec 21, 2010 | 33.44 | 33.57 | 33.05 | 33.47 | 782,154 | +0.16(+0.48%) |
Dec 20, 2010 | 33.42 | 33.63 | 33.06 | 33.31 | 478,645 | -0.04(-0.13%) |
Dec 17, 2010 | 32.84 | 33.56 | 32.61 | 33.35 | 1,325,348 | +0.52(+1.57%) |
Dec 16, 2010 | 32.18 | 32.84 | 32.18 | 32.84 | 536,874 | +0.69(+2.15%) |
Dec 15, 2010 | 32.70 | 32.82 | 32.11 | 32.14 | 988,535 | -0.79(-2.40%) |
Dec 14, 2010 | 33.11 | 33.31 | 32.77 | 32.93 | 527,424 | -0.08(-0.25%) |
Dec 13, 2010 | 33.32 | 33.32 | 32.93 | 33.02 | 431,325 | -0.22(-0.65%) |
Dec 10, 2010 | 32.91 | 33.27 | 32.86 | 33.23 | 513,205 | +0.35(+1.06%) |
Dec 09, 2010 | 33.20 | 33.20 | 32.77 | 32.89 | 450,069 | -0.08(-0.25%) |
Dec 08, 2010 | 33.29 | 33.54 | 32.86 | 32.97 | 685,577 | -0.23(-0.69%) |
Dec 07, 2010 | 33.27 | 33.50 | 33.05 | 33.20 | 742,825 | +0.26(+0.80%) |
Dec 06, 2010 | 33.27 | 33.36 | 32.72 | 32.93 | 839,265 | -0.42(-1.25%) |
Dec 03, 2010 | 32.69 | 33.54 | 32.63 | 33.35 | 502,438 | +0.40(+1.22%) |
Dec 02, 2010 | 32.70 | 33.23 | 32.70 | 32.95 | 564,673 | +0.25(+0.76%) |