Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.80 | 34.80 | 33.55 | 33.82 | 6,176 | +1.40(+4.32%) |
Nov 29, 2011 | 32.48 | 32.48 | 32.01 | 32.42 | 5,254 | -0.71(-2.14%) |
Nov 28, 2011 | 33.36 | 33.42 | 32.92 | 33.13 | 13,041 | +0.96(+2.99%) |
Nov 25, 2011 | 31.00 | 32.42 | 31.00 | 32.17 | 18,328 | -0.28(-0.85%) |
Nov 23, 2011 | 32.45 | 32.65 | 32.44 | 32.44 | 3,003 | -0.33(-1.01%) |
Nov 22, 2011 | 32.98 | 33.64 | 32.77 | 32.77 | 5,621 | -0.52(-1.58%) |
Nov 21, 2011 | 33.98 | 33.98 | 32.73 | 33.30 | 8,018 | -2.20(-6.18%) |
Nov 18, 2011 | 35.63 | 35.99 | 35.46 | 35.49 | 4,681 | +0.13(+0.37%) |
Nov 17, 2011 | 35.76 | 35.81 | 35.36 | 35.36 | 5,083 | +0.14(+0.39%) |
Nov 16, 2011 | 35.11 | 35.79 | 35.11 | 35.23 | 7,363 | +0.26(+0.74%) |
Nov 15, 2011 | 34.31 | 34.97 | 34.30 | 34.97 | 5,662 | +0.73(+2.14%) |
Nov 14, 2011 | 34.33 | 34.72 | 34.23 | 34.23 | 2,354 | +0.48(+1.43%) |
Nov 11, 2011 | 33.55 | 33.98 | 33.55 | 33.75 | 3,967 | +0.47(+1.41%) |
Nov 10, 2011 | 33.32 | 33.60 | 32.92 | 33.28 | 3,225 | +0.40(+1.23%) |
Nov 09, 2011 | 33.31 | 33.31 | 32.68 | 32.88 | 16,360 | -1.65(-4.79%) |
Nov 08, 2011 | 34.22 | 34.57 | 34.03 | 34.53 | 5,914 | +1.01(+3.01%) |
Nov 07, 2011 | 33.63 | 33.64 | 33.13 | 33.52 | 22,215 | -1.03(-2.99%) |
Nov 04, 2011 | 33.83 | 34.71 | 33.83 | 34.56 | 6,611 | -0.05(-0.14%) |
Nov 03, 2011 | 34.78 | 34.78 | 34.08 | 34.61 | 5,925 | +0.09(+0.26%) |
Nov 02, 2011 | 35.11 | 35.39 | 34.46 | 34.52 | 4,901 | +0.09(+0.26%) |
Nov 01, 2011 | 35.07 | 35.07 | 34.18 | 34.43 | 7,808 | -2.40(-6.51%) |
Oct 31, 2011 | 36.12 | 36.83 | 36.01 | 36.83 | 2,721 | +0.48(+1.33%) |
Oct 28, 2011 | 36.72 | 36.72 | 36.24 | 36.34 | 1,721 | -0.24(-0.66%) |
Oct 27, 2011 | 36.03 | 36.58 | 35.73 | 36.58 | 10,237 | +1.82(+5.25%) |
Oct 26, 2011 | 34.80 | 35.50 | 33.52 | 34.76 | 15,185 | +0.65(+1.89%) |
Oct 25, 2011 | 34.52 | 34.74 | 34.05 | 34.11 | 2,982 | -0.63(-1.81%) |
Oct 24, 2011 | 34.57 | 34.74 | 34.34 | 34.74 | 8,275 | -0.30(-0.85%) |
Oct 21, 2011 | 34.74 | 35.11 | 34.64 | 35.04 | 8,907 | +0.54(+1.57%) |
Oct 20, 2011 | 34.47 | 34.57 | 34.31 | 34.50 | 7,710 | +0.04(+0.12%) |
Oct 19, 2011 | 34.70 | 34.70 | 34.26 | 34.46 | 11,275 | -0.18(-0.51%) |
Oct 18, 2011 | 35.18 | 35.25 | 34.44 | 34.64 | 12,143 | -0.65(-1.83%) |
Oct 17, 2011 | 34.93 | 35.96 | 34.83 | 35.28 | 20,415 | +0.11(+0.32%) |
Oct 14, 2011 | 34.61 | 35.17 | 34.61 | 35.17 | 8,961 | +0.77(+2.23%) |
Oct 13, 2011 | 35.03 | 35.03 | 33.94 | 34.40 | 4,660 | -0.83(-2.36%) |
Oct 12, 2011 | 35.65 | 35.90 | 35.05 | 35.24 | 5,708 | -0.05(-0.14%) |
Oct 11, 2011 | 34.42 | 35.78 | 33.57 | 35.28 | 5,995 | -0.02(-0.07%) |
Oct 10, 2011 | 34.61 | 35.39 | 34.61 | 35.31 | 13,382 | +2.00(+6.01%) |
Oct 07, 2011 | 33.44 | 34.52 | 32.88 | 33.31 | 9,029 | +0.09(+0.27%) |
Oct 06, 2011 | 33.42 | 34.26 | 31.80 | 33.22 | 17,515 | -0.83(-2.44%) |
Oct 05, 2011 | 33.33 | 34.05 | 33.29 | 34.05 | 8,673 | +0.93(+2.80%) |
Oct 04, 2011 | 32.32 | 33.46 | 32.28 | 33.12 | 18,295 | +1.46(+4.61%) |
Oct 03, 2011 | 32.11 | 32.85 | 31.66 | 31.66 | 17,971 | -0.46(-1.43%) |
Sep 30, 2011 | 32.27 | 32.48 | 31.93 | 32.12 | 7,096 | -0.26(-0.80%) |
Sep 29, 2011 | 35.14 | 35.14 | 32.32 | 32.38 | 26,297 | -0.45(-1.38%) |
Sep 28, 2011 | 32.69 | 33.25 | 32.36 | 32.83 | 16,731 | +0.23(+0.69%) |
Sep 27, 2011 | 32.53 | 32.95 | 32.28 | 32.60 | 29,020 | +1.44(+4.64%) |
Sep 26, 2011 | 30.85 | 31.60 | 30.73 | 31.16 | 16,187 | +1.63(+5.52%) |
Sep 23, 2011 | 29.68 | 29.68 | 28.68 | 29.53 | 7,643 | -0.44(-1.45%) |
Sep 22, 2011 | 29.22 | 29.97 | 28.24 | 29.97 | 41,076 | -0.03(-0.11%) |
Sep 21, 2011 | 30.26 | 31.41 | 29.86 | 30.00 | 35,252 | +0.38(+1.28%) |
Sep 20, 2011 | 29.46 | 30.02 | 29.46 | 29.62 | 21,373 | +0.89(+3.09%) |
Sep 19, 2011 | 28.68 | 28.97 | 27.92 | 28.73 | 80,229 | -0.39(-1.33%) |
Sep 16, 2011 | 29.17 | 29.30 | 29.05 | 29.12 | 7,062 | -0.08(-0.27%) |
Sep 15, 2011 | 28.91 | 29.31 | 28.34 | 29.20 | 3,433 | +0.62(+2.17%) |
Sep 14, 2011 | 28.07 | 28.63 | 28.07 | 28.58 | 34,466 | +0.05(+0.17%) |
Sep 13, 2011 | 28.62 | 28.63 | 28.22 | 28.53 | 12,197 | -0.12(-0.42%) |
Sep 12, 2011 | 28.25 | 28.65 | 28.11 | 28.65 | 14,364 | -1.23(-4.13%) |
Sep 09, 2011 | 29.58 | 30.50 | 29.56 | 29.88 | 66,131 | -0.06(-0.22%) |
Sep 08, 2011 | 30.19 | 30.55 | 29.95 | 29.95 | 4,339 | -0.62(-2.03%) |
Sep 07, 2011 | 30.34 | 30.65 | 29.94 | 30.57 | 15,120 | +1.23(+4.18%) |
Sep 06, 2011 | 29.86 | 29.86 | 28.73 | 29.34 | 34,455 | -2.20(-6.98%) |
Sep 02, 2011 | 31.80 | 31.80 | 31.10 | 31.55 | 12,310 | -0.57(-1.78%) |
Sep 01, 2011 | 32.78 | 32.93 | 31.99 | 32.12 | 22,073 | -0.97(-2.93%) |
Aug 31, 2011 | 32.47 | 33.67 | 32.47 | 33.09 | 8,962 | +0.08(+0.24%) |
Aug 30, 2011 | 33.11 | 33.11 | 32.28 | 33.01 | 6,858 | -0.56(-1.66%) |
Aug 29, 2011 | 33.01 | 33.92 | 32.71 | 33.57 | 7,496 | +1.15(+3.56%) |
Aug 26, 2011 | 31.48 | 32.41 | 31.34 | 32.41 | 20,040 | +0.90(+2.87%) |
Aug 25, 2011 | 33.17 | 33.17 | 31.30 | 31.51 | 14,129 | -2.34(-6.92%) |
Aug 24, 2011 | 33.68 | 33.85 | 33.68 | 33.85 | 3,070 | +0.00(+0.00%) |
Aug 23, 2011 | 33.15 | 34.15 | 33.15 | 33.85 | 6,955 | +0.84(+2.54%) |
Aug 22, 2011 | 33.14 | 33.43 | 33.01 | 33.01 | 23,325 | +1.82(+5.85%) |
Aug 19, 2011 | 31.39 | 31.56 | 30.78 | 31.19 | 7,769 | -0.40(-1.27%) |
Aug 18, 2011 | 33.59 | 33.59 | 31.00 | 31.59 | 17,794 | -1.59(-4.80%) |
Aug 17, 2011 | 33.42 | 33.63 | 33.07 | 33.18 | 4,664 | -0.24(-0.72%) |
Aug 16, 2011 | 34.23 | 34.23 | 33.11 | 33.42 | 15,460 | -1.24(-3.59%) |
Aug 15, 2011 | 34.48 | 34.67 | 33.83 | 34.66 | 9,435 | +0.89(+2.64%) |
Aug 12, 2011 | 33.69 | 33.77 | 33.41 | 33.77 | 3,601 | +0.25(+0.74%) |
Aug 11, 2011 | 32.82 | 33.52 | 32.82 | 33.52 | 6,142 | +0.82(+2.52%) |
Aug 10, 2011 | 33.71 | 33.71 | 32.52 | 32.70 | 7,080 | -1.19(-3.52%) |
Aug 09, 2011 | 33.59 | 33.95 | 32.84 | 33.89 | 29,951 | +0.94(+2.84%) |
Aug 08, 2011 | 34.08 | 34.96 | 32.86 | 32.95 | 22,633 | -1.64(-4.74%) |
Aug 05, 2011 | 35.18 | 35.23 | 33.90 | 34.59 | 26,404 | -0.02(-0.07%) |
Aug 04, 2011 | 35.66 | 35.66 | 34.58 | 34.62 | 23,927 | -1.66(-4.56%) |
Aug 03, 2011 | 36.60 | 36.60 | 35.83 | 36.27 | 48,799 | +0.85(+2.39%) |
Aug 02, 2011 | 36.15 | 36.15 | 35.39 | 35.43 | 34,679 | -0.87(-2.40%) |
Aug 01, 2011 | 37.25 | 37.25 | 36.12 | 36.30 | 34,457 | -1.20(-3.20%) |
Jul 29, 2011 | 36.94 | 37.74 | 36.94 | 37.50 | 42,033 | +0.36(+0.97%) |
Jul 28, 2011 | 38.20 | 38.20 | 37.10 | 37.14 | 30,970 | -2.65(-6.67%) |
Jul 27, 2011 | 39.50 | 39.81 | 38.90 | 39.79 | 98,835 | -0.03(-0.08%) |
Jul 26, 2011 | 40.02 | 40.02 | 39.59 | 39.82 | 61,615 | -0.11(-0.28%) |
Jul 25, 2011 | 39.86 | 40.06 | 39.60 | 39.94 | 26,647 | +0.52(+1.32%) |
Jul 22, 2011 | 39.31 | 39.51 | 38.85 | 39.42 | 11,123 | +0.58(+1.50%) |
Jul 21, 2011 | 38.79 | 39.13 | 38.73 | 38.83 | 44,879 | +0.90(+2.36%) |
Jul 20, 2011 | 37.88 | 38.14 | 37.71 | 37.94 | 7,281 | +0.08(+0.21%) |
Jul 19, 2011 | 37.53 | 38.22 | 37.11 | 37.86 | 12,839 | +0.73(+1.96%) |
Jul 18, 2011 | 37.66 | 37.67 | 36.98 | 37.13 | 12,628 | -0.67(-1.78%) |
Jul 15, 2011 | 37.88 | 37.98 | 37.56 | 37.80 | 8,692 | -0.01(-0.02%) |
Jul 14, 2011 | 38.24 | 38.54 | 37.76 | 37.81 | 7,115 | -0.14(-0.36%) |
Jul 13, 2011 | 37.86 | 38.10 | 37.82 | 37.94 | 19,843 | +0.60(+1.61%) |
Jul 12, 2011 | 37.01 | 37.73 | 37.00 | 37.34 | 9,850 | +0.26(+0.69%) |
Jul 11, 2011 | 37.78 | 37.78 | 37.03 | 37.09 | 13,639 | -0.87(-2.29%) |
Jul 08, 2011 | 37.58 | 37.98 | 37.58 | 37.96 | 9,325 | -0.02(-0.04%) |
Jul 07, 2011 | 37.85 | 38.30 | 37.64 | 37.98 | 25,925 | +0.62(+1.65%) |
Jul 06, 2011 | 38.14 | 38.14 | 37.20 | 37.36 | 36,630 | -0.62(-1.64%) |
Jul 05, 2011 | 38.06 | 38.22 | 37.70 | 37.98 | 5,572 | -0.16(-0.42%) |
Jul 01, 2011 | 38.14 | 38.18 | 37.92 | 38.14 | 8,355 | -0.14(-0.38%) |
Jun 30, 2011 | 38.14 | 38.32 | 38.08 | 38.29 | 12,989 | +0.52(+1.38%) |
Jun 29, 2011 | 37.56 | 37.84 | 37.56 | 37.77 | 19,369 | +0.22(+0.58%) |
Jun 28, 2011 | 37.70 | 37.70 | 37.35 | 37.55 | 6,563 | -0.01(-0.02%) |
Jun 27, 2011 | 37.69 | 37.69 | 37.47 | 37.56 | 3,578 | +0.02(+0.04%) |
Jun 24, 2011 | 37.45 | 37.62 | 37.28 | 37.54 | 7,985 | +0.06(+0.15%) |
Jun 23, 2011 | 37.70 | 37.70 | 37.34 | 37.49 | 11,559 | -1.70(-4.33%) |
Jun 22, 2011 | 39.50 | 39.50 | 39.04 | 39.18 | 20,143 | -0.56(-1.41%) |
Jun 21, 2011 | 39.62 | 39.95 | 39.60 | 39.74 | 41,987 | +1.30(+3.39%) |
Jun 20, 2011 | 38.44 | 38.50 | 38.26 | 38.44 | 19,182 | +0.86(+2.28%) |
Jun 17, 2011 | 37.42 | 37.74 | 37.42 | 37.58 | 12,208 | +0.30(+0.82%) |
Jun 16, 2011 | 37.58 | 37.58 | 37.05 | 37.28 | 16,815 | -0.36(-0.96%) |
Jun 15, 2011 | 37.58 | 38.00 | 37.50 | 37.64 | 47,784 | -1.16(-2.99%) |
Jun 14, 2011 | 38.45 | 38.95 | 38.45 | 38.80 | 6,911 | +0.44(+1.15%) |
Jun 13, 2011 | 38.38 | 38.62 | 38.22 | 38.36 | 39,906 | -0.79(-2.02%) |
Jun 10, 2011 | 39.33 | 39.34 | 39.15 | 39.15 | 27,458 | -0.44(-1.11%) |
Jun 09, 2011 | 39.66 | 39.66 | 39.18 | 39.59 | 10,364 | -0.37(-0.92%) |
Jun 08, 2011 | 39.98 | 40.10 | 39.81 | 39.96 | 12,199 | -0.02(-0.06%) |
Jun 07, 2011 | 40.16 | 40.19 | 39.90 | 39.98 | 16,177 | +0.29(+0.73%) |
Jun 06, 2011 | 40.10 | 40.32 | 39.70 | 39.70 | 18,707 | -0.06(-0.16%) |
Jun 03, 2011 | 39.81 | 40.00 | 39.74 | 39.76 | 5,962 | -1.13(-2.76%) |
May 24, 2011 | 40.46 | 41.12 | 40.46 | 40.89 | 48,336 | +0.74(+1.85%) |
May 23, 2011 | 40.54 | 40.54 | 40.07 | 40.14 | 14,698 | -0.77(-1.88%) |
May 20, 2011 | 41.04 | 41.19 | 40.91 | 40.91 | 21,264 | -0.12(-0.29%) |
May 19, 2011 | 41.37 | 41.37 | 40.90 | 41.03 | 9,565 | -0.10(-0.25%) |
May 18, 2011 | 40.73 | 41.21 | 40.73 | 41.13 | 58,566 | +0.60(+1.47%) |
May 17, 2011 | 40.30 | 40.88 | 40.28 | 40.54 | 29,421 | +0.44(+1.09%) |
May 16, 2011 | 40.50 | 40.95 | 39.94 | 40.10 | 42,372 | -0.89(-2.17%) |
May 13, 2011 | 41.60 | 41.63 | 40.92 | 40.99 | 15,268 | -0.29(-0.71%) |
May 12, 2011 | 41.29 | 41.48 | 41.18 | 41.29 | 20,212 | -0.75(-1.79%) |
May 11, 2011 | 42.23 | 42.62 | 41.90 | 42.04 | 8,034 | -0.44(-1.04%) |
May 10, 2011 | 42.57 | 42.60 | 42.48 | 42.48 | 4,102 | +0.00(+0.01%) |
May 09, 2011 | 42.48 | 42.51 | 42.21 | 42.48 | 5,414 | +0.15(+0.36%) |
May 06, 2011 | 42.56 | 43.02 | 41.93 | 42.33 | 27,298 | -0.28(-0.65%) |
May 05, 2011 | 42.74 | 42.99 | 42.60 | 42.60 | 4,897 | -0.44(-1.03%) |
May 04, 2011 | 43.10 | 43.10 | 42.75 | 43.05 | 9,881 | +0.10(+0.22%) |
May 03, 2011 | 43.13 | 43.14 | 42.72 | 42.95 | 10,183 | -0.43(-0.99%) |
May 02, 2011 | 43.43 | 44.32 | 43.38 | 43.38 | 10,177 | -1.02(-2.31%) |
Apr 29, 2011 | 44.23 | 44.53 | 44.23 | 44.41 | 22,510 | +0.23(+0.52%) |
Apr 28, 2011 | 44.71 | 44.71 | 44.18 | 44.18 | 4,700 | -0.83(-1.85%) |
Apr 27, 2011 | 44.83 | 45.51 | 44.64 | 45.01 | 31,475 | +0.32(+0.71%) |
Apr 26, 2011 | 44.71 | 45.08 | 44.36 | 44.69 | 21,754 | -0.28(-0.62%) |
Apr 25, 2011 | 44.95 | 45.04 | 44.90 | 44.97 | 30,729 | +0.15(+0.34%) |
Apr 21, 2011 | 45.26 | 45.26 | 44.82 | 44.82 | 11,548 | -0.25(-0.55%) |
Apr 20, 2011 | 44.95 | 45.26 | 44.95 | 45.07 | 61,036 | +0.67(+1.50%) |
Apr 19, 2011 | 44.34 | 44.42 | 44.29 | 44.40 | 7,324 | +0.11(+0.25%) |
Apr 18, 2011 | 44.52 | 44.61 | 44.26 | 44.29 | 12,848 | -0.33(-0.73%) |
Apr 15, 2011 | 44.49 | 44.69 | 44.37 | 44.61 | 22,994 | +0.19(+0.43%) |
Apr 14, 2011 | 44.64 | 44.65 | 44.41 | 44.42 | 29,196 | -0.13(-0.29%) |
Apr 13, 2011 | 44.87 | 44.87 | 44.33 | 44.55 | 18,588 | +0.09(+0.20%) |
Apr 12, 2011 | 44.35 | 44.53 | 44.30 | 44.46 | 35,984 | +0.25(+0.57%) |
Apr 11, 2011 | 44.44 | 44.44 | 43.88 | 44.21 | 77,002 | +1.48(+3.48%) |
Apr 08, 2011 | 42.82 | 43.12 | 42.64 | 42.72 | 35,922 | -0.08(-0.19%) |
Apr 07, 2011 | 43.56 | 43.56 | 42.72 | 42.80 | 14,616 | -0.67(-1.53%) |
Apr 06, 2011 | 43.39 | 43.48 | 43.33 | 43.47 | 2,796 | +0.06(+0.14%) |
Apr 05, 2011 | 43.63 | 43.67 | 43.41 | 43.41 | 4,614 | -0.50(-1.14%) |
Apr 04, 2011 | 44.39 | 44.39 | 43.90 | 43.91 | 5,470 | -0.54(-1.21%) |
Apr 01, 2011 | 44.36 | 44.45 | 43.83 | 44.45 | 15,481 | +0.64(+1.45%) |
Mar 31, 2011 | 43.83 | 44.37 | 43.81 | 43.81 | 23,928 | +0.21(+0.49%) |
Mar 30, 2011 | 43.25 | 43.60 | 43.05 | 43.60 | 13,231 | +0.56(+1.29%) |
Mar 29, 2011 | 42.89 | 43.04 | 42.84 | 43.04 | 8,267 | +0.35(+0.82%) |
Mar 28, 2011 | 42.46 | 42.81 | 42.44 | 42.69 | 19,622 | +1.02(+2.46%) |
Mar 25, 2011 | 41.29 | 41.85 | 41.24 | 41.67 | 11,538 | +0.57(+1.39%) |
Mar 24, 2011 | 41.86 | 41.98 | 41.01 | 41.09 | 18,794 | -1.29(-3.03%) |
Mar 23, 2011 | 42.52 | 42.55 | 42.08 | 42.38 | 8,271 | -0.50(-1.18%) |
Mar 22, 2011 | 42.98 | 43.33 | 42.51 | 42.88 | 30,027 | +0.28(+0.67%) |
Mar 21, 2011 | 42.66 | 42.71 | 42.40 | 42.60 | 11,037 | +0.95(+2.29%) |
Mar 18, 2011 | 41.53 | 41.65 | 41.39 | 41.65 | 6,218 | +0.55(+1.34%) |
Mar 17, 2011 | 40.40 | 41.54 | 40.40 | 41.09 | 15,186 | +1.19(+2.98%) |
Mar 16, 2011 | 40.52 | 40.53 | 39.78 | 39.90 | 10,254 | -0.42(-1.04%) |
Mar 15, 2011 | 39.83 | 40.32 | 39.80 | 40.32 | 10,491 | +1.19(+3.04%) |
Mar 14, 2011 | 39.08 | 39.19 | 39.01 | 39.13 | 4,797 | +0.23(+0.59%) |
Mar 11, 2011 | 39.43 | 39.47 | 38.72 | 38.90 | 8,129 | -0.62(-1.56%) |
Mar 10, 2011 | 39.65 | 39.75 | 39.49 | 39.52 | 3,867 | -0.53(-1.32%) |
Mar 09, 2011 | 40.36 | 40.36 | 39.98 | 40.05 | 33,186 | -0.87(-2.12%) |
Mar 08, 2011 | 40.39 | 40.92 | 40.39 | 40.91 | 26,880 | +0.99(+2.49%) |
Mar 07, 2011 | 39.99 | 40.01 | 39.60 | 39.92 | 40,198 | -0.48(-1.19%) |
Mar 04, 2011 | 40.37 | 40.40 | 40.18 | 40.40 | 2,662 | -0.17(-0.43%) |
Mar 03, 2011 | 40.25 | 40.57 | 40.25 | 40.57 | 3,356 | +1.18(+3.00%) |
Mar 02, 2011 | 39.75 | 39.75 | 39.27 | 39.39 | 5,564 | -0.55(-1.38%) |
Mar 01, 2011 | 40.01 | 40.37 | 39.89 | 39.94 | 9,519 | -0.66(-1.63%) |
Feb 28, 2011 | 40.06 | 40.98 | 40.06 | 40.61 | 24,819 | +0.77(+1.94%) |
Feb 25, 2011 | 39.35 | 39.83 | 39.35 | 39.83 | 3,802 | +0.44(+1.12%) |
Feb 24, 2011 | 39.15 | 39.79 | 39.15 | 39.39 | 6,486 | -0.02(-0.05%) |
Feb 23, 2011 | 40.02 | 40.57 | 39.20 | 39.41 | 10,570 | -0.80(-1.99%) |
Feb 22, 2011 | 40.26 | 40.68 | 40.13 | 40.21 | 7,631 | -0.62(-1.53%) |
Feb 18, 2011 | 40.80 | 41.02 | 40.80 | 40.83 | 7,276 | +0.03(+0.08%) |
Feb 17, 2011 | 40.94 | 40.94 | 40.75 | 40.80 | 3,233 | -0.06(-0.14%) |
Feb 16, 2011 | 40.81 | 41.27 | 40.69 | 40.86 | 20,794 | +0.88(+2.21%) |
Feb 15, 2011 | 40.06 | 40.12 | 39.97 | 39.97 | 3,498 | -0.17(-0.41%) |
Feb 14, 2011 | 40.14 | 40.24 | 40.05 | 40.14 | 8,752 | +0.06(+0.16%) |
Feb 11, 2011 | 39.98 | 40.15 | 39.79 | 40.08 | 13,819 | +0.09(+0.22%) |
Feb 10, 2011 | 40.06 | 40.20 | 39.92 | 39.99 | 11,932 | -0.21(-0.53%) |
Feb 09, 2011 | 40.34 | 40.34 | 40.07 | 40.20 | 14,517 | +0.06(+0.16%) |
Feb 08, 2011 | 39.78 | 40.22 | 39.78 | 40.14 | 27,378 | +0.59(+1.50%) |
Feb 07, 2011 | 39.27 | 39.59 | 39.27 | 39.55 | 18,570 | +0.95(+2.47%) |
Feb 04, 2011 | 38.55 | 38.66 | 38.39 | 38.59 | 19,876 | -0.16(-0.41%) |
Feb 03, 2011 | 38.63 | 38.78 | 38.14 | 38.75 | 18,647 | -0.22(-0.57%) |
Feb 02, 2011 | 39.43 | 39.51 | 38.97 | 38.97 | 5,542 | -0.69(-1.73%) |
Feb 01, 2011 | 39.87 | 39.87 | 39.45 | 39.66 | 15,333 | -0.42(-1.04%) |
Jan 31, 2011 | 39.98 | 40.08 | 39.68 | 40.08 | 74,695 | +1.61(+4.18%) |
Jan 28, 2011 | 39.83 | 40.22 | 38.43 | 38.47 | 190,076 | -1.88(-4.65%) |
Jan 27, 2011 | 40.95 | 40.95 | 40.22 | 40.35 | 38,959 | -0.52(-1.27%) |
Jan 26, 2011 | 41.07 | 41.16 | 40.62 | 40.87 | 46,932 | -0.35(-0.84%) |
Jan 25, 2011 | 41.33 | 41.34 | 40.90 | 41.21 | 17,821 | -0.50(-1.21%) |
Jan 24, 2011 | 41.61 | 41.94 | 41.40 | 41.72 | 14,488 | -0.56(-1.32%) |
Jan 21, 2011 | 42.40 | 42.58 | 42.28 | 42.28 | 8,545 | -0.12(-0.28%) |
Jan 20, 2011 | 42.82 | 42.82 | 42.31 | 42.40 | 8,838 | -0.86(-1.99%) |
Jan 19, 2011 | 43.37 | 43.54 | 43.16 | 43.26 | 33,840 | +0.47(+1.11%) |
Jan 18, 2011 | 42.59 | 42.78 | 42.56 | 42.78 | 15,088 | +0.20(+0.46%) |
Jan 14, 2011 | 42.31 | 42.59 | 42.31 | 42.59 | 2,917 | +0.00(+0.00%) |
Jan 13, 2011 | 42.36 | 42.59 | 42.25 | 42.59 | 6,896 | +0.07(+0.17%) |
Jan 12, 2011 | 42.59 | 42.59 | 42.36 | 42.51 | 9,824 | -0.62(-1.44%) |
Jan 11, 2011 | 42.27 | 43.14 | 42.27 | 43.14 | 25,414 | +1.40(+3.34%) |
Jan 10, 2011 | 42.10 | 42.10 | 41.50 | 41.74 | 19,136 | -2.22(-5.06%) |
Jan 07, 2011 | 44.27 | 44.27 | 43.85 | 43.97 | 24,364 | -0.16(-0.36%) |
Jan 06, 2011 | 44.03 | 44.19 | 43.97 | 44.12 | 9,126 | +0.85(+1.97%) |
Jan 05, 2011 | 43.18 | 43.37 | 43.10 | 43.27 | 20,320 | +0.35(+0.83%) |
Jan 04, 2011 | 43.15 | 43.22 | 42.72 | 42.92 | 49,971 | -0.06(-0.15%) |
Jan 03, 2011 | 42.90 | 43.14 | 42.70 | 42.98 | 35,245 | +1.08(+2.58%) |
Dec 31, 2010 | 41.86 | 41.90 | 41.57 | 41.90 | 14,307 | +0.26(+0.63%) |
Dec 30, 2010 | 41.64 | 41.88 | 41.50 | 41.64 | 25,326 | +0.89(+2.19%) |
Dec 29, 2010 | 39.97 | 40.99 | 39.97 | 40.75 | 57,379 | +0.87(+2.18%) |
Dec 28, 2010 | 39.97 | 40.22 | 39.67 | 39.88 | 36,602 | -0.17(-0.41%) |
Dec 27, 2010 | 40.84 | 40.84 | 39.99 | 40.05 | 15,376 | -1.05(-2.55%) |
Dec 23, 2010 | 40.85 | 41.09 | 40.65 | 41.09 | 21,419 | +0.65(+1.60%) |
Dec 22, 2010 | 40.67 | 40.73 | 40.38 | 40.45 | 10,188 | -0.41(-1.00%) |
Dec 21, 2010 | 41.67 | 41.67 | 40.62 | 40.86 | 33,732 | -0.90(-2.15%) |
Dec 20, 2010 | 42.19 | 42.19 | 41.56 | 41.76 | 17,454 | +0.84(+2.06%) |
Dec 17, 2010 | 40.63 | 41.01 | 40.63 | 40.91 | 11,560 | +0.08(+0.19%) |
Dec 16, 2010 | 40.80 | 41.39 | 40.75 | 40.83 | 18,347 | +0.36(+0.90%) |
Dec 15, 2010 | 40.26 | 40.47 | 40.22 | 40.47 | 23,387 | +1.10(+2.80%) |
Dec 14, 2010 | 39.52 | 39.59 | 39.15 | 39.37 | 20,407 | +0.17(+0.44%) |
Dec 13, 2010 | 39.43 | 39.52 | 39.16 | 39.19 | 28,040 | +1.29(+3.39%) |
Dec 10, 2010 | 37.74 | 37.91 | 37.59 | 37.91 | 15,454 | +0.17(+0.46%) |
Dec 09, 2010 | 38.22 | 38.22 | 37.67 | 37.74 | 9,381 | -0.71(-1.85%) |
Dec 08, 2010 | 38.13 | 38.56 | 38.11 | 38.45 | 6,266 | +0.42(+1.10%) |
Dec 07, 2010 | 38.96 | 39.10 | 37.98 | 38.03 | 19,390 | -0.22(-0.58%) |
Dec 06, 2010 | 38.64 | 38.64 | 38.02 | 38.25 | 8,418 | +0.60(+1.59%) |
Dec 03, 2010 | 37.48 | 37.70 | 37.48 | 37.65 | 5,221 | +0.09(+0.24%) |
Dec 02, 2010 | 37.52 | 37.72 | 37.23 | 37.56 | 6,913 | -0.10(-0.26%) |