Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.74 | 40.27 | 39.59 | 40.27 | 2,013 | +2.41(+6.37%) |
Nov 29, 2011 | 36.85 | 37.86 | 36.85 | 37.86 | 13,227 | +1.10(+2.99%) |
Nov 28, 2011 | 37.33 | 37.74 | 36.76 | 36.76 | 33,043 | +0.31(+0.85%) |
Nov 25, 2011 | 35.76 | 36.45 | 35.76 | 36.45 | 3,208 | +1.45(+4.14%) |
Nov 23, 2011 | 36.16 | 36.16 | 35.00 | 35.00 | 3,868 | -2.10(-5.66%) |
Nov 22, 2011 | 37.29 | 37.95 | 37.10 | 37.10 | 6,737 | -0.34(-0.91%) |
Nov 21, 2011 | 38.29 | 38.29 | 37.16 | 37.44 | 36,997 | -2.21(-5.57%) |
Nov 18, 2011 | 39.96 | 39.96 | 39.50 | 39.65 | 1,180 | -1.04(-2.56%) |
Nov 17, 2011 | 40.48 | 40.69 | 39.28 | 40.69 | 2,303 | -0.69(-1.67%) |
Nov 16, 2011 | 42.02 | 42.36 | 41.29 | 41.38 | 4,900 | -1.82(-4.21%) |
Nov 15, 2011 | 43.17 | 43.39 | 42.18 | 43.20 | 3,713 | -2.95(-6.39%) |
Nov 14, 2011 | 44.68 | 46.15 | 44.68 | 46.15 | 2,857 | +1.90(+4.29%) |
Nov 11, 2011 | 44.53 | 44.59 | 44.25 | 44.25 | 3,807 | -0.25(-0.56%) |
Nov 10, 2011 | 44.20 | 44.60 | 44.20 | 44.50 | 15,275 | -0.75(-1.66%) |
Nov 09, 2011 | 44.39 | 45.25 | 43.50 | 45.25 | 3,565 | -0.90(-1.95%) |
Nov 08, 2011 | 45.44 | 46.15 | 45.15 | 46.15 | 9,565 | +2.37(+5.41%) |
Nov 07, 2011 | 44.03 | 44.08 | 43.58 | 43.78 | 1,809 | -0.34(-0.77%) |
Nov 04, 2011 | 44.60 | 44.81 | 43.87 | 44.12 | 2,248 | +0.22(+0.50%) |
Nov 03, 2011 | 43.65 | 44.87 | 43.65 | 43.90 | 3,785 | +0.25(+0.57%) |
Nov 02, 2011 | 42.40 | 43.65 | 42.40 | 43.65 | 2,277 | +2.59(+6.31%) |
Nov 01, 2011 | 40.85 | 41.38 | 40.60 | 41.06 | 4,186 | -2.29(-5.28%) |
Oct 31, 2011 | 43.62 | 43.62 | 43.35 | 43.35 | 917 | -1.70(-3.77%) |
Oct 28, 2011 | 45.33 | 46.15 | 45.05 | 45.05 | 5,844 | +0.65(+1.46%) |
Oct 27, 2011 | 44.10 | 45.51 | 44.10 | 44.40 | 4,888 | +3.15(+7.64%) |
Oct 26, 2011 | 41.94 | 42.05 | 41.14 | 41.25 | 6,683 | +0.25(+0.61%) |
Oct 25, 2011 | 40.90 | 41.49 | 40.90 | 41.00 | 18,752 | +0.75(+1.86%) |
Oct 24, 2011 | 40.25 | 40.55 | 39.91 | 40.25 | 10,641 | -0.20(-0.49%) |
Oct 21, 2011 | 39.77 | 40.51 | 39.77 | 40.45 | 5,458 | +1.15(+2.93%) |
Oct 20, 2011 | 38.50 | 39.49 | 38.50 | 39.30 | 101,775 | +0.05(+0.13%) |
Oct 19, 2011 | 39.43 | 40.43 | 39.25 | 39.25 | 660 | -1.50(-3.68%) |
Oct 18, 2011 | 38.69 | 40.75 | 38.55 | 40.75 | 8,174 | +1.30(+3.30%) |
Oct 17, 2011 | 39.70 | 39.70 | 39.40 | 39.45 | 4,427 | -1.40(-3.43%) |
Oct 14, 2011 | 41.02 | 41.57 | 40.80 | 40.85 | 5,550 | +0.32(+0.79%) |
Oct 13, 2011 | 40.79 | 40.79 | 39.70 | 40.53 | 18,080 | -1.07(-2.57%) |
Oct 12, 2011 | 41.74 | 42.35 | 40.80 | 41.60 | 8,714 | +1.60(+4.00%) |
Oct 11, 2011 | 39.67 | 40.00 | 39.15 | 40.00 | 4,541 | -0.24(-0.60%) |
Oct 10, 2011 | 40.65 | 40.65 | 39.40 | 40.24 | 5,451 | +1.72(+4.47%) |
Oct 07, 2011 | 38.85 | 39.35 | 38.52 | 38.52 | 34,010 | +0.66(+1.74%) |
Oct 06, 2011 | 37.79 | 37.87 | 37.60 | 37.86 | 13,724 | +0.52(+1.39%) |
Oct 05, 2011 | 36.65 | 37.34 | 36.50 | 37.34 | 2,545 | +0.94(+2.58%) |
Oct 04, 2011 | 32.55 | 36.40 | 32.55 | 36.40 | 170,788 | +2.40(+7.06%) |
Oct 03, 2011 | 34.90 | 34.90 | 33.75 | 34.00 | 24,083 | -3.00(-8.11%) |
Sep 30, 2011 | 35.87 | 37.30 | 35.87 | 37.00 | 39,531 | -0.90(-2.37%) |
Sep 29, 2011 | 38.86 | 38.86 | 37.65 | 37.90 | 4,071 | -2.35(-5.84%) |
Sep 28, 2011 | 41.71 | 41.74 | 40.25 | 40.25 | 1,841 | -2.75(-6.40%) |
Sep 27, 2011 | 42.75 | 43.45 | 42.70 | 43.00 | 59,744 | +1.40(+3.37%) |
Sep 26, 2011 | 41.22 | 41.60 | 40.23 | 41.60 | 5,278 | +0.11(+0.27%) |
Sep 23, 2011 | 41.22 | 41.70 | 41.22 | 41.49 | 384,106 | -0.78(-1.85%) |
Sep 22, 2011 | 42.33 | 42.51 | 41.53 | 42.27 | 77,746 | -4.73(-10.06%) |
Sep 21, 2011 | 47.74 | 49.00 | 47.00 | 47.00 | 25,301 | -0.08(-0.17%) |
Sep 20, 2011 | 47.51 | 47.74 | 47.08 | 47.08 | 11,652 | +0.93(+2.02%) |
Sep 19, 2011 | 45.43 | 46.15 | 45.25 | 46.15 | 4,234 | -0.85(-1.81%) |
Sep 16, 2011 | 46.65 | 47.35 | 46.20 | 47.00 | 14,294 | +0.25(+0.53%) |
Sep 15, 2011 | 46.15 | 46.84 | 46.07 | 46.75 | 10,445 | +2.75(+6.25%) |
Sep 14, 2011 | 43.40 | 44.00 | 42.90 | 44.00 | 2,560 | +2.43(+5.85%) |
Sep 13, 2011 | 40.80 | 41.57 | 40.80 | 41.57 | 748 | +2.02(+5.11%) |
Sep 12, 2011 | 40.00 | 40.01 | 39.55 | 39.55 | 2,929 | -2.05(-4.93%) |
Sep 09, 2011 | 41.70 | 41.87 | 41.60 | 41.60 | 9,220 | -1.78(-4.10%) |
Sep 08, 2011 | 43.55 | 43.55 | 42.65 | 43.38 | 1,019 | +0.62(+1.45%) |
Sep 07, 2011 | 42.92 | 43.00 | 42.76 | 42.76 | 5,897 | +1.93(+4.73%) |
Sep 06, 2011 | 40.47 | 41.19 | 40.47 | 40.83 | 523 | -2.62(-6.03%) |
Sep 02, 2011 | 43.05 | 43.45 | 42.96 | 43.45 | 2,718 | -1.92(-4.23%) |
Sep 01, 2011 | 44.38 | 45.37 | 44.38 | 45.37 | 31,244 | -0.18(-0.40%) |
Aug 31, 2011 | 44.95 | 45.55 | 44.35 | 45.55 | 5,998 | +1.68(+3.83%) |
Aug 30, 2011 | 43.60 | 43.87 | 42.90 | 43.87 | 202,675 | +0.82(+1.90%) |
Aug 29, 2011 | 42.38 | 43.16 | 42.38 | 43.05 | 4,928 | +1.10(+2.62%) |
Aug 26, 2011 | 41.12 | 42.15 | 41.12 | 41.95 | 121,267 | +2.39(+6.04%) |
Aug 25, 2011 | 40.55 | 40.59 | 39.56 | 39.56 | 73,149 | -0.14(-0.35%) |
Aug 24, 2011 | 40.00 | 40.43 | 39.60 | 39.70 | 107,702 | +0.10(+0.25%) |
Aug 23, 2011 | 39.77 | 39.77 | 39.60 | 39.60 | 1,157 | -0.40(-1.00%) |
Aug 22, 2011 | 39.95 | 40.06 | 39.55 | 40.00 | 9,174 | +0.45(+1.14%) |
Aug 19, 2011 | 39.60 | 40.85 | 39.35 | 39.55 | 58,231 | -2.35(-5.61%) |
Aug 18, 2011 | 41.62 | 41.90 | 41.12 | 41.90 | 243,527 | -3.05(-6.79%) |
Aug 17, 2011 | 44.75 | 45.10 | 44.33 | 44.95 | 163,452 | +1.07(+2.44%) |
Aug 16, 2011 | 44.50 | 44.50 | 43.88 | 43.88 | 63,057 | -1.37(-3.03%) |
Aug 15, 2011 | 45.85 | 45.85 | 45.00 | 45.25 | 35,466 | -0.09(-0.20%) |
Aug 12, 2011 | 45.66 | 45.66 | 45.16 | 45.34 | 1,071 | +1.53(+3.49%) |
Aug 11, 2011 | 42.55 | 44.85 | 42.29 | 43.81 | 176,510 | +0.81(+1.88%) |
Aug 10, 2011 | 42.95 | 43.10 | 41.45 | 43.00 | 211,378 | +1.94(+4.72%) |
Aug 09, 2011 | 41.60 | 41.60 | 40.49 | 41.06 | 3,182 | +1.36(+3.43%) |
Aug 08, 2011 | 41.84 | 41.84 | 39.64 | 39.70 | 32,252 | -3.45(-8.00%) |
Aug 05, 2011 | 44.10 | 44.10 | 41.51 | 43.15 | 5,649 | +0.50(+1.17%) |
Aug 04, 2011 | 44.46 | 45.00 | 42.20 | 42.65 | 58,177 | -4.67(-9.87%) |
Aug 03, 2011 | 47.13 | 47.32 | 46.70 | 47.32 | 7,313 | -0.43(-0.90%) |
Aug 02, 2011 | 46.80 | 47.85 | 46.80 | 47.75 | 6,866 | -0.39(-0.81%) |
Aug 01, 2011 | 49.36 | 49.36 | 47.45 | 48.14 | 21,836 | -0.36(-0.74%) |
Jul 29, 2011 | 48.62 | 49.59 | 48.49 | 48.50 | 68,910 | -0.70(-1.42%) |
Jul 28, 2011 | 48.90 | 49.91 | 48.90 | 49.20 | 4,699 | +0.15(+0.31%) |
Jul 27, 2011 | 50.15 | 50.15 | 49.05 | 49.05 | 29,886 | -1.70(-3.35%) |
Jul 26, 2011 | 51.24 | 51.53 | 50.75 | 50.75 | 5,553 | -1.15(-2.22%) |
Jul 25, 2011 | 52.97 | 52.97 | 51.90 | 51.90 | 6,472 | +0.44(+0.86%) |
Jul 22, 2011 | 51.46 | 51.84 | 51.46 | 51.46 | 6,176 | -0.69(-1.32%) |
Jul 21, 2011 | 51.40 | 52.15 | 51.40 | 52.15 | 1,868 | +2.01(+4.01%) |
Jul 20, 2011 | 50.40 | 50.40 | 50.14 | 50.14 | 2,028 | +0.47(+0.95%) |
Jul 19, 2011 | 50.10 | 50.20 | 49.67 | 49.67 | 5,860 | +0.37(+0.75%) |
Jul 18, 2011 | 49.59 | 49.60 | 49.30 | 49.30 | 2,714 | -1.37(-2.70%) |
Jul 15, 2011 | 49.50 | 51.51 | 49.50 | 50.67 | 13,124 | +2.12(+4.37%) |
Jul 14, 2011 | 49.25 | 49.33 | 48.55 | 48.55 | 9,704 | -1.04(-2.10%) |
Jul 13, 2011 | 48.00 | 49.59 | 48.00 | 49.59 | 6,321 | +3.09(+6.65%) |
Jul 12, 2011 | 45.75 | 46.50 | 45.66 | 46.50 | 53,376 | +1.85(+4.14%) |
Jul 11, 2011 | 45.25 | 45.30 | 44.10 | 44.65 | 142,892 | -2.39(-5.08%) |
Jul 08, 2011 | 47.13 | 47.13 | 46.65 | 47.04 | 25,587 | -0.66(-1.38%) |
Jul 07, 2011 | 46.56 | 47.70 | 46.56 | 47.70 | 9,856 | +0.44(+0.93%) |
Jul 06, 2011 | 47.40 | 47.40 | 46.70 | 47.26 | 31,073 | -0.94(-1.95%) |
Jul 05, 2011 | 47.85 | 48.20 | 47.85 | 48.20 | 9,847 | +0.21(+0.44%) |
Jul 01, 2011 | 47.99 | 47.99 | 47.99 | 47.99 | 245 | +1.22(+2.61%) |
Jun 30, 2011 | 46.89 | 47.29 | 46.55 | 46.77 | 2,307 | +0.13(+0.28%) |
Jun 29, 2011 | 46.50 | 47.26 | 46.50 | 46.64 | 3,984 | +1.82(+4.06%) |
Jun 28, 2011 | 44.52 | 44.90 | 44.52 | 44.82 | 151,723 | +0.63(+1.43%) |
Jun 27, 2011 | 44.09 | 44.19 | 43.85 | 44.19 | 10,097 | -0.12(-0.27%) |
Jun 24, 2011 | 44.70 | 44.70 | 44.12 | 44.31 | 3,750 | -0.19(-0.43%) |
Jun 23, 2011 | 43.88 | 44.50 | 43.51 | 44.50 | 133,384 | -0.24(-0.54%) |
Jun 22, 2011 | 45.12 | 45.61 | 44.74 | 44.74 | 2,206 | -0.06(-0.13%) |
Jun 21, 2011 | 43.85 | 44.80 | 43.85 | 44.80 | 39,260 | +1.35(+3.11%) |
Jun 20, 2011 | 43.07 | 43.50 | 43.06 | 43.45 | 55,641 | +1.01(+2.38%) |
Jun 17, 2011 | 42.43 | 43.35 | 42.43 | 42.44 | 61,436 | +0.50(+1.19%) |
Jun 16, 2011 | 42.45 | 42.45 | 41.94 | 41.94 | 125,007 | -0.87(-2.03%) |
Jun 15, 2011 | 42.81 | 42.81 | 42.81 | 42.81 | 301 | -1.04(-2.37%) |
Jun 14, 2011 | 42.65 | 43.85 | 42.65 | 43.85 | 1,246 | +1.65(+3.91%) |
Jun 13, 2011 | 42.45 | 42.45 | 42.15 | 42.20 | 7,109 | +0.30(+0.71%) |
Jun 10, 2011 | 41.90 | 41.90 | 41.90 | 41.90 | 108 | -1.31(-3.03%) |
Jun 09, 2011 | 42.80 | 43.21 | 42.70 | 43.21 | 1,024 | +1.23(+2.93%) |
Jun 08, 2011 | 42.25 | 42.25 | 41.98 | 41.98 | 4,111 | -1.47(-3.38%) |
Jun 07, 2011 | 43.45 | 43.45 | 43.45 | 43.45 | 334 | +0.74(+1.73%) |
Jun 06, 2011 | 42.95 | 42.95 | 42.71 | 42.71 | 2,862 | -0.74(-1.70%) |
Jun 03, 2011 | 43.24 | 43.45 | 42.57 | 43.45 | 21,843 | -0.20(-0.46%) |
May 24, 2011 | 44.07 | 44.07 | 43.65 | 43.65 | 5,116 | +0.06(+0.14%) |
May 23, 2011 | 43.20 | 43.59 | 43.20 | 43.59 | 4,948 | -0.48(-1.09%) |
May 20, 2011 | 44.32 | 44.40 | 44.07 | 44.07 | 5,129 | -0.38(-0.85%) |
May 19, 2011 | 43.86 | 44.45 | 43.70 | 44.45 | 137,187 | +0.05(+0.11%) |
May 18, 2011 | 43.65 | 44.42 | 43.65 | 44.40 | 78,501 | +0.17(+0.38%) |
May 17, 2011 | 43.90 | 44.23 | 43.90 | 44.23 | 935 | -0.57(-1.27%) |
May 16, 2011 | 44.50 | 44.80 | 44.25 | 44.80 | 452 | +0.35(+0.79%) |
May 13, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 233 | +0.28(+0.63%) |
May 12, 2011 | 44.35 | 44.41 | 44.15 | 44.17 | 2,818 | -1.23(-2.71%) |
May 11, 2011 | 45.53 | 45.53 | 45.40 | 45.40 | 1,297 | +1.14(+2.58%) |
May 10, 2011 | 44.20 | 44.26 | 44.00 | 44.26 | 1,003 | +0.71(+1.63%) |
May 09, 2011 | 43.13 | 43.55 | 42.65 | 43.55 | 16,179 | +1.05(+2.47%) |
May 06, 2011 | 42.60 | 42.60 | 42.50 | 42.50 | 17,235 | -0.60(-1.39%) |
May 05, 2011 | 43.48 | 43.48 | 43.05 | 43.10 | 9,297 | -0.77(-1.76%) |
May 04, 2011 | 43.87 | 43.87 | 43.87 | 43.87 | 2,361 | -0.13(-0.30%) |
May 03, 2011 | 44.30 | 44.45 | 44.00 | 44.00 | 11,216 | +0.25(+0.57%) |
May 02, 2011 | 44.10 | 44.15 | 43.75 | 43.75 | 3,666 | -0.50(-1.13%) |
Apr 29, 2011 | 44.05 | 44.25 | 44.03 | 44.25 | 80,831 | +0.10(+0.23%) |
Apr 28, 2011 | 43.96 | 44.15 | 43.75 | 44.15 | 78,418 | -0.10(-0.23%) |
Apr 27, 2011 | 43.50 | 44.25 | 43.35 | 44.25 | 88,443 | +1.25(+2.91%) |
Apr 26, 2011 | 43.47 | 43.47 | 42.30 | 43.00 | 293,568 | +0.66(+1.56%) |
Apr 25, 2011 | 41.86 | 42.34 | 41.86 | 42.34 | 3,637 | -0.52(-1.21%) |
Apr 21, 2011 | 42.35 | 42.86 | 42.29 | 42.86 | 1,520 | +1.35(+3.25%) |
Apr 20, 2011 | 40.94 | 41.59 | 40.94 | 41.51 | 6,440 | +1.51(+3.77%) |
Apr 19, 2011 | 40.56 | 40.62 | 39.95 | 40.00 | 29,292 | +2.05(+5.40%) |
Apr 18, 2011 | 36.98 | 38.10 | 36.98 | 37.95 | 53,504 | -0.99(-2.54%) |
Apr 15, 2011 | 38.94 | 38.94 | 38.94 | 38.94 | 300 | +0.36(+0.93%) |
Apr 14, 2011 | 37.40 | 38.58 | 37.40 | 38.58 | 3,321 | +0.15(+0.39%) |
Apr 13, 2011 | 38.43 | 38.43 | 38.43 | 38.43 | 2,600 | +1.35(+3.64%) |
Apr 12, 2011 | 37.35 | 37.35 | 37.08 | 37.08 | 3,428 | -1.61(-4.16%) |
Apr 11, 2011 | 38.69 | 38.69 | 38.69 | 38.69 | 700 | -0.65(-1.65%) |
Apr 08, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 570 | -0.30(-0.76%) |
Apr 07, 2011 | 39.61 | 39.64 | 38.82 | 39.64 | 1,057 | -0.56(-1.39%) |
Apr 06, 2011 | 39.05 | 40.20 | 39.05 | 40.20 | 7,698 | +0.10(+0.25%) |
Apr 05, 2011 | 38.95 | 40.10 | 38.95 | 40.10 | 3,465 | +1.55(+4.02%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.55 | 38.55 | 260 | -0.45(-1.15%) |
Apr 01, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 971 | +1.20(+3.17%) |
Mar 31, 2011 | 37.90 | 37.90 | 37.80 | 37.80 | 2,820 | +0.00(+0.00%) |
Mar 30, 2011 | 37.85 | 38.82 | 37.80 | 37.80 | 3,081 | +0.80(+2.16%) |
Mar 29, 2011 | 36.55 | 37.17 | 36.55 | 37.00 | 7,791 | +0.35(+0.95%) |
Mar 28, 2011 | 37.10 | 37.54 | 36.35 | 36.65 | 4,075 | +0.05(+0.14%) |
Mar 25, 2011 | 36.60 | 36.60 | 36.55 | 36.60 | 5,725 | +0.35(+0.97%) |
Mar 24, 2011 | 36.78 | 36.78 | 36.15 | 36.25 | 4,539 | -0.55(-1.49%) |
Mar 23, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 134 | -0.65(-1.74%) |
Mar 22, 2011 | 37.70 | 37.70 | 37.25 | 37.45 | 993 | -0.40(-1.06%) |
Mar 21, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 3,497 | +1.60(+4.41%) |
Mar 17, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.40(+1.12%) |
Mar 16, 2011 | 36.15 | 36.15 | 35.72 | 35.85 | 79,299 | -0.70(-1.92%) |
Mar 15, 2011 | 36.50 | 36.55 | 34.10 | 36.55 | 97,852 | -0.53(-1.43%) |
Mar 14, 2011 | 36.80 | 37.08 | 36.50 | 37.08 | 88,688 | -1.32(-3.44%) |
Mar 11, 2011 | 38.13 | 38.41 | 38.12 | 38.40 | 80,431 | +0.00(+0.00%) |
Mar 10, 2011 | 38.00 | 38.70 | 38.00 | 38.40 | 103,418 | -1.65(-4.12%) |
Mar 09, 2011 | 39.67 | 40.30 | 39.60 | 40.05 | 237,272 | +0.75(+1.91%) |
Mar 08, 2011 | 38.80 | 39.30 | 38.80 | 39.30 | 2,100 | -0.14(-0.35%) |
Mar 07, 2011 | 40.01 | 40.01 | 39.44 | 39.44 | 12,602 | +1.04(+2.71%) |
Mar 04, 2011 | 38.37 | 38.45 | 38.00 | 38.40 | 2,604 | -0.58(-1.49%) |
Mar 03, 2011 | 38.98 | 38.98 | 38.98 | 38.98 | 500 | +0.13(+0.33%) |
Mar 02, 2011 | 38.60 | 38.85 | 38.60 | 38.85 | 17,574 | -0.50(-1.27%) |
Mar 01, 2011 | 39.35 | 39.35 | 39.35 | 39.35 | 107 | -0.40(-1.01%) |
Feb 28, 2011 | 39.74 | 39.75 | 39.65 | 39.75 | 2,896 | +1.38(+3.60%) |
Feb 25, 2011 | 38.90 | 38.98 | 38.37 | 38.37 | 2,562 | +0.82(+2.18%) |
Feb 24, 2011 | 37.55 | 37.55 | 37.55 | 37.55 | 500 | -0.30(-0.79%) |
Feb 23, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 500 | -0.40(-1.05%) |
Feb 22, 2011 | 38.43 | 38.50 | 38.25 | 38.25 | 3,390 | -1.15(-2.92%) |
Feb 18, 2011 | 39.40 | 39.40 | 39.40 | 39.40 | 1,821 | +0.10(+0.25%) |
Feb 17, 2011 | 39.24 | 39.30 | 39.05 | 39.30 | 55,775 | +0.50(+1.29%) |
Feb 16, 2011 | 38.30 | 38.80 | 38.20 | 38.80 | 64,273 | +0.12(+0.31%) |
Feb 15, 2011 | 38.75 | 38.90 | 38.68 | 38.68 | 255,078 | -0.22(-0.57%) |
Feb 14, 2011 | 38.78 | 38.90 | 38.66 | 38.90 | 57,882 | +0.25(+0.65%) |
Feb 11, 2011 | 38.12 | 38.65 | 38.12 | 38.65 | 91,425 | -0.53(-1.35%) |
Feb 10, 2011 | 38.61 | 39.18 | 38.42 | 39.18 | 89,416 | +0.38(+0.98%) |
Feb 09, 2011 | 38.77 | 39.07 | 38.75 | 38.80 | 192,875 | -0.75(-1.90%) |
Feb 08, 2011 | 38.40 | 39.55 | 38.40 | 39.55 | 73,080 | +1.15(+2.99%) |
Feb 07, 2011 | 37.75 | 38.40 | 37.75 | 38.40 | 103,495 | +1.11(+2.98%) |
Feb 04, 2011 | 37.11 | 37.29 | 37.00 | 37.29 | 75,413 | -0.26(-0.69%) |
Feb 03, 2011 | 37.30 | 37.55 | 37.30 | 37.55 | 127,284 | +0.30(+0.81%) |
Feb 02, 2011 | 36.30 | 37.25 | 36.30 | 37.25 | 118,852 | +0.93(+2.56%) |
Feb 01, 2011 | 36.27 | 36.32 | 36.32 | 36.32 | 50,000 | +1.30(+3.72%) |
Jan 31, 2011 | 34.80 | 35.02 | 34.80 | 35.02 | 75,000 | +0.12(+0.34%) |
Jan 28, 2011 | 35.02 | 35.02 | 34.21 | 34.90 | 152,055 | +0.06(+0.18%) |
Jan 27, 2011 | 35.20 | 35.20 | 34.84 | 34.84 | 192,000 | +0.53(+1.54%) |
Jan 26, 2011 | 35.15 | 35.15 | 34.31 | 34.31 | 2,414 | +0.91(+2.72%) |
Jan 25, 2011 | 33.76 | 33.76 | 33.40 | 33.40 | 29,150 | -0.25(-0.74%) |
Jan 24, 2011 | 33.50 | 33.80 | 33.50 | 33.65 | 1,657 | +0.31(+0.93%) |
Jan 21, 2011 | 33.78 | 33.78 | 33.34 | 33.34 | 3,100 | -0.66(-1.94%) |
Jan 20, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -1.55(-4.36%) |
Jan 18, 2011 | 35.55 | 35.55 | 35.55 | 0 | +1.55(+4.56%) | |
Jan 14, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -1.00(-2.86%) |
Jan 13, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | -0.50(-1.41%) |
Jan 11, 2011 | 35.50 | 35.50 | 35.50 | 0 | -0.35(-0.98%) | |
Jan 07, 2011 | 35.85 | 35.85 | 35.85 | 0 | +0.75(+2.14%) | |
Jan 06, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | -0.30(-0.85%) |
Jan 05, 2011 | 35.10 | 35.40 | 35.10 | 35.40 | 1,576 | -0.45(-1.26%) |
Jan 04, 2011 | 35.85 | 35.85 | 35.85 | 35.85 | 713 | +0.30(+0.84%) |
Jan 03, 2011 | 35.55 | 35.55 | 35.55 | 35.55 | 375 | +0.45(+1.28%) |
Dec 31, 2010 | 35.10 | 35.10 | 35.10 | 35.10 | 142 | -0.55(-1.54%) |
Dec 30, 2010 | 35.80 | 35.80 | 35.65 | 35.65 | 535 | +0.25(+0.71%) |
Dec 29, 2010 | 36.00 | 36.00 | 35.40 | 35.40 | 500 | +0.30(+0.85%) |
Dec 28, 2010 | 35.20 | 35.20 | 35.10 | 35.10 | 4,541 | +0.00(+0.00%) |
Dec 27, 2010 | 36.20 | 36.20 | 35.10 | 35.10 | 1,449 | -0.90(-2.50%) |
Dec 23, 2010 | 35.95 | 36.00 | 35.95 | 36.00 | 1,006 | +0.19(+0.53%) |
Dec 22, 2010 | 35.80 | 35.81 | 35.77 | 35.81 | 567 | -0.19(-0.53%) |
Dec 21, 2010 | 36.15 | 36.15 | 36.00 | 36.00 | 505 | +0.25(+0.70%) |
Dec 20, 2010 | 35.75 | 35.75 | 35.75 | 35.75 | 277 | -0.22(-0.61%) |
Dec 16, 2010 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.91%) | |
Dec 14, 2010 | 36.30 | 36.30 | 36.30 | 0 | -0.05(-0.14%) | |
Dec 13, 2010 | 35.50 | 36.35 | 35.50 | 36.35 | 638 | +0.96(+2.71%) |
Dec 10, 2010 | 36.10 | 36.10 | 35.38 | 35.39 | 6,800 | -1.21(-3.31%) |
Dec 09, 2010 | 37.03 | 37.03 | 36.20 | 36.60 | 7,323 | -0.92(-2.45%) |
Dec 08, 2010 | 37.40 | 37.55 | 36.84 | 37.52 | 4,629 | +1.07(+2.94%) |
Dec 07, 2010 | 36.60 | 36.60 | 36.38 | 36.45 | 251,237 | +1.20(+3.40%) |
Dec 06, 2010 | 34.76 | 35.25 | 34.76 | 35.25 | 250 | +0.75(+2.19%) |
Dec 03, 2010 | 34.31 | 34.50 | 34.31 | 34.50 | 354,478 | -0.60(-1.72%) |