Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.97 | 30.49 | 29.34 | 29.69 | 698,820 | +0.89(+3.08%) |
Nov 29, 2011 | 29.35 | 29.84 | 28.81 | 28.81 | 335,680 | -0.34(-1.16%) |
Nov 28, 2011 | 29.24 | 29.99 | 28.95 | 29.14 | 277,449 | +0.94(+3.32%) |
Nov 25, 2011 | 28.48 | 29.05 | 28.11 | 28.21 | 149,691 | -0.40(-1.39%) |
Nov 23, 2011 | 29.51 | 29.73 | 28.61 | 28.61 | 466,216 | -1.21(-4.05%) |
Nov 22, 2011 | 30.61 | 30.86 | 29.74 | 29.81 | 316,376 | -0.79(-2.57%) |
Nov 21, 2011 | 30.36 | 30.82 | 30.33 | 30.60 | 408,532 | -0.43(-1.38%) |
Nov 18, 2011 | 30.75 | 31.45 | 30.65 | 31.03 | 345,519 | +0.34(+1.10%) |
Nov 17, 2011 | 30.59 | 31.03 | 30.46 | 30.69 | 508,868 | +0.10(+0.33%) |
Nov 16, 2011 | 30.38 | 31.48 | 30.38 | 30.59 | 513,298 | -0.12(-0.39%) |
Nov 15, 2011 | 30.48 | 30.99 | 30.03 | 30.71 | 604,803 | +0.08(+0.26%) |
Nov 14, 2011 | 31.43 | 31.86 | 30.37 | 30.63 | 394,350 | -1.05(-3.31%) |
Nov 11, 2011 | 30.93 | 31.94 | 30.85 | 31.68 | 275,614 | +1.18(+3.86%) |
Nov 10, 2011 | 31.14 | 31.30 | 30.37 | 30.50 | 335,555 | -0.14(-0.46%) |
Nov 09, 2011 | 31.16 | 31.28 | 30.42 | 30.64 | 328,840 | -1.43(-4.45%) |
Nov 08, 2011 | 31.50 | 32.19 | 30.91 | 32.07 | 205,234 | +0.90(+2.88%) |
Nov 07, 2011 | 31.29 | 31.42 | 30.38 | 31.17 | 246,670 | -0.32(-1.01%) |
Nov 04, 2011 | 31.52 | 31.59 | 30.88 | 31.49 | 153,134 | -0.40(-1.25%) |
Nov 03, 2011 | 31.36 | 32.03 | 30.59 | 31.89 | 232,201 | +1.07(+3.46%) |
Nov 02, 2011 | 30.98 | 31.13 | 29.99 | 30.82 | 294,042 | +0.38(+1.24%) |
Nov 01, 2011 | 30.17 | 31.64 | 29.29 | 30.44 | 350,933 | -0.73(-2.34%) |
Oct 31, 2011 | 31.56 | 31.56 | 31.06 | 31.17 | 376,839 | -1.02(-3.16%) |
Oct 28, 2011 | 31.86 | 32.51 | 31.52 | 32.19 | 324,662 | +0.28(+0.88%) |
Oct 27, 2011 | 31.61 | 32.71 | 31.02 | 31.91 | 685,923 | +1.40(+4.58%) |
Oct 26, 2011 | 31.72 | 32.14 | 30.46 | 30.51 | 661,588 | -0.59(-1.89%) |
Oct 25, 2011 | 31.31 | 31.46 | 29.55 | 31.10 | 1,577,949 | -3.30(-9.59%) |
Oct 24, 2011 | 33.91 | 34.59 | 33.79 | 34.40 | 267,341 | +0.52(+1.53%) |
Oct 21, 2011 | 33.75 | 33.92 | 33.32 | 33.88 | 213,963 | +0.80(+2.41%) |
Oct 20, 2011 | 32.35 | 33.14 | 31.92 | 33.08 | 275,520 | +0.75(+2.31%) |
Oct 19, 2011 | 32.80 | 33.09 | 32.14 | 32.33 | 267,615 | -0.44(-1.34%) |
Oct 18, 2011 | 32.27 | 33.20 | 31.91 | 32.77 | 314,203 | +0.77(+2.40%) |
Oct 17, 2011 | 32.90 | 32.90 | 31.85 | 32.01 | 333,820 | -1.26(-3.78%) |
Oct 14, 2011 | 31.87 | 33.55 | 31.87 | 33.26 | 555,557 | +1.90(+6.07%) |
Oct 13, 2011 | 30.98 | 31.42 | 30.68 | 31.36 | 330,632 | +0.08(+0.26%) |
Oct 12, 2011 | 30.49 | 31.47 | 30.36 | 31.28 | 364,253 | +1.03(+3.39%) |
Oct 11, 2011 | 29.66 | 30.36 | 29.61 | 30.25 | 230,781 | +0.33(+1.10%) |
Oct 10, 2011 | 29.18 | 29.95 | 29.15 | 29.92 | 150,585 | +1.36(+4.75%) |
Oct 07, 2011 | 29.47 | 29.47 | 28.30 | 28.57 | 201,478 | -0.87(-2.95%) |
Oct 06, 2011 | 28.91 | 29.46 | 28.34 | 29.43 | 171,986 | +0.75(+2.61%) |
Oct 05, 2011 | 27.56 | 28.92 | 27.30 | 28.69 | 287,115 | +1.09(+3.94%) |
Oct 04, 2011 | 26.40 | 27.73 | 25.97 | 27.60 | 373,134 | +0.95(+3.55%) |
Oct 03, 2011 | 27.95 | 28.53 | 26.59 | 26.65 | 322,735 | -1.54(-5.45%) |
Sep 30, 2011 | 28.58 | 28.95 | 28.15 | 28.19 | 303,901 | -0.83(-2.85%) |
Sep 29, 2011 | 28.29 | 29.05 | 28.09 | 29.01 | 405,558 | +1.40(+5.05%) |
Sep 28, 2011 | 28.48 | 28.91 | 27.58 | 27.62 | 376,629 | -0.80(-2.81%) |
Sep 27, 2011 | 28.64 | 29.62 | 28.31 | 28.42 | 621,908 | +0.45(+1.60%) |
Sep 26, 2011 | 27.51 | 28.00 | 26.87 | 27.97 | 362,960 | +0.73(+2.67%) |
Sep 23, 2011 | 26.37 | 27.41 | 26.34 | 27.24 | 315,228 | +0.57(+2.13%) |
Sep 22, 2011 | 26.07 | 27.07 | 25.69 | 26.67 | 727,668 | -0.43(-1.58%) |
Sep 21, 2011 | 27.46 | 28.07 | 27.03 | 27.10 | 671,122 | -0.45(-1.63%) |
Sep 20, 2011 | 29.15 | 29.33 | 27.48 | 27.55 | 598,875 | -1.74(-5.96%) |
Sep 19, 2011 | 28.89 | 29.60 | 28.27 | 29.29 | 230,854 | -0.20(-0.68%) |
Sep 16, 2011 | 30.21 | 30.21 | 29.36 | 29.49 | 431,681 | -0.43(-1.43%) |
Sep 15, 2011 | 30.07 | 30.51 | 29.26 | 29.92 | 191,839 | +0.11(+0.37%) |
Sep 14, 2011 | 29.45 | 30.36 | 28.59 | 29.81 | 240,481 | +0.71(+2.43%) |
Sep 13, 2011 | 28.41 | 29.26 | 28.27 | 29.10 | 236,177 | +0.75(+2.64%) |
Sep 12, 2011 | 27.75 | 28.36 | 27.56 | 28.36 | 283,893 | +0.05(+0.18%) |
Sep 09, 2011 | 28.64 | 28.82 | 28.15 | 28.31 | 463,705 | -0.63(-2.17%) |
Sep 08, 2011 | 29.20 | 29.69 | 28.80 | 28.93 | 221,378 | -0.55(-1.86%) |
Sep 07, 2011 | 29.03 | 29.48 | 28.74 | 29.48 | 411,859 | +0.93(+3.25%) |
Sep 06, 2011 | 28.78 | 29.46 | 27.92 | 28.56 | 514,297 | -1.20(-4.02%) |
Sep 02, 2011 | 30.13 | 30.37 | 29.53 | 29.75 | 267,452 | -1.21(-3.90%) |
Sep 01, 2011 | 31.51 | 32.10 | 30.65 | 30.96 | 299,847 | -0.44(-1.40%) |
Aug 31, 2011 | 31.34 | 31.95 | 30.95 | 31.40 | 243,949 | +0.31(+0.99%) |
Aug 30, 2011 | 31.01 | 31.36 | 30.57 | 31.09 | 146,229 | -0.10(-0.32%) |
Aug 29, 2011 | 29.83 | 31.28 | 29.83 | 31.19 | 236,784 | +1.68(+5.71%) |
Aug 26, 2011 | 28.42 | 29.54 | 27.82 | 29.50 | 215,346 | +0.85(+2.96%) |
Aug 25, 2011 | 29.29 | 29.63 | 28.39 | 28.66 | 263,114 | -0.36(-1.24%) |
Aug 24, 2011 | 28.58 | 29.14 | 28.22 | 29.01 | 305,939 | +0.43(+1.50%) |
Aug 23, 2011 | 27.71 | 28.64 | 27.14 | 28.59 | 410,459 | +1.01(+3.65%) |
Aug 22, 2011 | 28.84 | 28.84 | 27.45 | 27.58 | 339,172 | -0.49(-1.74%) |
Aug 19, 2011 | 28.16 | 29.00 | 27.88 | 28.07 | 352,442 | -0.64(-2.22%) |
Aug 18, 2011 | 30.38 | 30.38 | 28.53 | 28.71 | 312,077 | -2.77(-8.81%) |
Aug 17, 2011 | 31.27 | 31.78 | 31.10 | 31.48 | 310,029 | +0.31(+0.99%) |
Aug 16, 2011 | 31.87 | 32.18 | 30.89 | 31.17 | 232,382 | -1.09(-3.37%) |
Aug 15, 2011 | 32.71 | 33.13 | 31.39 | 32.26 | 215,627 | -0.06(-0.19%) |
Aug 12, 2011 | 32.18 | 32.67 | 31.58 | 32.31 | 149,622 | +0.46(+1.44%) |
Aug 11, 2011 | 30.58 | 32.32 | 30.35 | 31.86 | 298,331 | +1.40(+4.58%) |
Aug 10, 2011 | 31.70 | 32.62 | 30.44 | 30.46 | 404,377 | -2.26(-6.92%) |
Aug 09, 2011 | 32.27 | 32.74 | 30.11 | 32.72 | 359,801 | +1.44(+4.59%) |
Aug 08, 2011 | 32.23 | 33.25 | 31.21 | 31.29 | 534,044 | -2.09(-6.27%) |
Aug 05, 2011 | 33.62 | 34.11 | 32.04 | 33.38 | 472,069 | +0.63(+1.92%) |
Aug 04, 2011 | 34.24 | 34.60 | 32.74 | 32.75 | 217,385 | -1.98(-5.71%) |
Aug 03, 2011 | 34.81 | 34.97 | 33.94 | 34.74 | 291,322 | +0.10(+0.29%) |
Aug 02, 2011 | 34.96 | 35.47 | 34.62 | 34.64 | 666,667 | -0.61(-1.73%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.91 | 35.25 | 309,588 | -0.13(-0.37%) |
Jul 29, 2011 | 35.73 | 36.40 | 35.19 | 35.38 | 348,133 | -0.92(-2.53%) |
Jul 28, 2011 | 36.64 | 37.04 | 34.48 | 36.29 | 782,990 | -0.44(-1.19%) |
Jul 27, 2011 | 36.57 | 37.04 | 35.84 | 36.73 | 337,943 | -0.11(-0.30%) |
Jul 26, 2011 | 38.10 | 38.10 | 36.76 | 36.84 | 203,874 | -1.33(-3.47%) |
Jul 25, 2011 | 38.18 | 38.62 | 37.85 | 38.17 | 295,922 | -0.51(-1.32%) |
Jul 22, 2011 | 38.77 | 38.85 | 38.23 | 38.68 | 166,424 | +0.00(+0.00%) |
Jul 21, 2011 | 38.61 | 38.85 | 38.38 | 38.68 | 140,866 | +0.28(+0.73%) |
Jul 20, 2011 | 37.92 | 38.46 | 37.55 | 38.40 | 182,769 | +0.47(+1.24%) |
Jul 19, 2011 | 37.96 | 38.09 | 37.20 | 37.93 | 183,185 | +0.39(+1.04%) |
Jul 18, 2011 | 38.15 | 38.21 | 37.36 | 37.54 | 158,608 | -0.90(-2.33%) |
Jul 15, 2011 | 38.34 | 38.66 | 38.03 | 38.44 | 317,944 | +0.28(+0.73%) |
Jul 14, 2011 | 38.67 | 38.93 | 38.15 | 38.16 | 247,341 | -0.41(-1.06%) |
Jul 13, 2011 | 38.32 | 38.79 | 38.11 | 38.57 | 254,211 | +0.51(+1.34%) |
Jul 12, 2011 | 38.02 | 38.55 | 37.85 | 38.06 | 192,530 | -0.03(-0.08%) |
Jul 11, 2011 | 38.90 | 39.20 | 37.91 | 38.09 | 211,336 | -1.19(-3.02%) |
Jul 08, 2011 | 38.95 | 39.82 | 38.79 | 39.27 | 175,332 | -0.17(-0.43%) |
Jul 07, 2011 | 39.86 | 40.04 | 39.19 | 39.44 | 412,487 | +1.13(+2.94%) |
Jul 06, 2011 | 37.88 | 38.59 | 37.84 | 38.32 | 312,264 | +0.36(+0.95%) |
Jul 05, 2011 | 38.20 | 38.40 | 37.84 | 37.96 | 192,518 | -0.24(-0.63%) |
Jul 01, 2011 | 37.65 | 38.64 | 37.22 | 38.20 | 203,585 | +0.65(+1.73%) |
Jun 30, 2011 | 37.23 | 37.67 | 37.06 | 37.55 | 204,127 | +0.22(+0.59%) |
Jun 29, 2011 | 37.39 | 37.61 | 36.94 | 37.33 | 234,720 | +0.06(+0.16%) |
Jun 28, 2011 | 36.57 | 37.27 | 36.52 | 37.27 | 182,651 | +0.67(+1.83%) |
Jun 27, 2011 | 36.04 | 36.62 | 35.97 | 36.60 | 177,119 | +0.54(+1.49%) |
Jun 24, 2011 | 36.73 | 36.83 | 35.80 | 36.06 | 269,069 | -0.63(-1.71%) |
Jun 23, 2011 | 36.18 | 36.82 | 35.89 | 36.69 | 125,415 | -0.05(-0.14%) |
Jun 22, 2011 | 36.47 | 37.16 | 36.37 | 36.74 | 238,845 | +0.02(+0.05%) |
Jun 21, 2011 | 36.03 | 36.84 | 35.69 | 36.72 | 162,691 | +0.95(+2.65%) |
Jun 20, 2011 | 35.84 | 36.05 | 35.26 | 35.77 | 110,449 | +0.39(+1.10%) |
Jun 17, 2011 | 35.85 | 35.93 | 35.17 | 35.39 | 202,089 | -0.21(-0.59%) |
Jun 16, 2011 | 35.15 | 35.70 | 35.07 | 35.60 | 115,083 | +0.49(+1.39%) |
Jun 15, 2011 | 35.12 | 35.52 | 35.02 | 35.11 | 194,839 | -0.56(-1.57%) |
Jun 14, 2011 | 35.35 | 35.98 | 35.28 | 35.66 | 156,449 | +0.78(+2.23%) |
Jun 13, 2011 | 35.07 | 35.15 | 34.74 | 34.89 | 173,482 | -0.18(-0.51%) |
Jun 10, 2011 | 34.58 | 35.33 | 34.58 | 35.07 | 344,737 | +0.21(+0.60%) |
Jun 09, 2011 | 34.30 | 35.08 | 34.11 | 34.86 | 301,787 | +0.72(+2.10%) |
Jun 08, 2011 | 34.88 | 35.08 | 33.92 | 34.14 | 259,291 | -0.88(-2.51%) |
Jun 07, 2011 | 35.52 | 35.52 | 34.95 | 35.02 | 131,017 | -0.10(-0.28%) |
Jun 06, 2011 | 35.82 | 35.89 | 35.03 | 35.12 | 147,551 | -0.70(-1.95%) |
Jun 03, 2011 | 35.84 | 36.51 | 35.37 | 35.81 | 241,592 | -0.48(-1.32%) |
May 24, 2011 | 36.65 | 36.76 | 36.02 | 36.29 | 134,090 | -0.27(-0.74%) |
May 23, 2011 | 36.62 | 36.89 | 36.20 | 36.56 | 91,413 | -0.82(-2.19%) |
May 20, 2011 | 36.91 | 37.82 | 36.90 | 37.38 | 121,045 | -0.24(-0.64%) |
May 19, 2011 | 37.93 | 38.12 | 37.42 | 37.62 | 84,746 | -0.04(-0.11%) |
May 18, 2011 | 36.65 | 37.71 | 36.43 | 37.66 | 135,401 | +1.08(+2.94%) |
May 17, 2011 | 36.64 | 36.75 | 35.90 | 36.58 | 204,060 | -0.37(-1.00%) |
May 16, 2011 | 37.68 | 37.82 | 36.92 | 36.95 | 140,966 | -0.92(-2.42%) |
May 13, 2011 | 38.68 | 38.69 | 37.45 | 37.87 | 116,716 | -0.73(-1.89%) |
May 12, 2011 | 38.75 | 38.95 | 38.30 | 38.60 | 175,960 | -0.54(-1.38%) |
May 11, 2011 | 39.33 | 39.50 | 38.70 | 39.13 | 215,862 | -0.25(-0.63%) |
May 10, 2011 | 39.05 | 39.70 | 39.05 | 39.38 | 131,213 | +0.39(+1.00%) |
May 09, 2011 | 38.38 | 39.03 | 38.20 | 39.00 | 155,200 | +0.42(+1.09%) |
May 06, 2011 | 38.87 | 39.23 | 38.22 | 38.58 | 201,268 | +0.44(+1.15%) |
May 05, 2011 | 38.11 | 38.67 | 37.41 | 38.14 | 208,670 | -0.45(-1.16%) |
May 04, 2011 | 38.74 | 39.52 | 38.53 | 38.59 | 224,118 | -0.12(-0.31%) |
May 03, 2011 | 38.79 | 39.22 | 37.59 | 38.71 | 288,439 | -0.09(-0.23%) |
May 02, 2011 | 38.93 | 40.34 | 38.70 | 38.80 | 214,953 | -1.37(-3.40%) |
Apr 29, 2011 | 40.33 | 40.38 | 40.00 | 40.16 | 217,128 | +0.00(+0.00%) |
Apr 28, 2011 | 39.94 | 40.30 | 39.85 | 40.16 | 212,620 | +0.21(+0.52%) |
Apr 27, 2011 | 39.90 | 40.11 | 39.45 | 39.95 | 160,411 | +0.07(+0.18%) |
Apr 26, 2011 | 39.46 | 40.44 | 39.46 | 39.88 | 154,769 | +0.31(+0.78%) |
Apr 25, 2011 | 39.25 | 39.83 | 39.18 | 39.57 | 115,392 | -0.15(-0.38%) |
Apr 21, 2011 | 39.88 | 39.88 | 39.31 | 39.72 | 197,196 | +0.21(+0.53%) |
Apr 20, 2011 | 38.45 | 40.74 | 38.45 | 39.51 | 406,399 | +2.09(+5.60%) |
Apr 19, 2011 | 37.84 | 37.85 | 36.75 | 37.42 | 157,613 | -0.13(-0.35%) |
Apr 18, 2011 | 38.14 | 38.39 | 36.98 | 37.55 | 216,097 | -1.13(-2.91%) |
Apr 15, 2011 | 38.00 | 38.81 | 37.91 | 38.68 | 316,739 | +0.56(+1.46%) |
Apr 14, 2011 | 36.69 | 38.23 | 36.69 | 38.12 | 409,301 | +1.00(+2.69%) |
Apr 13, 2011 | 37.59 | 37.59 | 36.69 | 37.12 | 201,418 | -0.34(-0.90%) |
Apr 12, 2011 | 37.21 | 37.98 | 36.99 | 37.46 | 194,591 | -0.03(-0.08%) |
Apr 11, 2011 | 37.54 | 38.22 | 36.89 | 37.49 | 123,859 | +0.09(+0.24%) |
Apr 08, 2011 | 39.14 | 39.14 | 37.12 | 37.40 | 147,882 | -1.39(-3.57%) |
Apr 07, 2011 | 38.46 | 39.05 | 38.46 | 38.79 | 450,352 | +0.54(+1.41%) |
Apr 06, 2011 | 38.85 | 39.17 | 38.22 | 38.25 | 219,977 | -0.27(-0.70%) |
Apr 05, 2011 | 38.12 | 38.97 | 38.01 | 38.52 | 369,026 | +0.38(+0.99%) |
Apr 04, 2011 | 37.76 | 39.08 | 37.65 | 38.14 | 579,212 | +2.03(+5.63%) |
Apr 01, 2011 | 36.43 | 36.92 | 35.88 | 36.10 | 126,895 | +0.02(+0.06%) |
Mar 31, 2011 | 35.24 | 36.21 | 35.23 | 36.08 | 120,112 | +0.77(+2.17%) |
Mar 30, 2011 | 34.58 | 35.40 | 34.31 | 35.32 | 109,117 | +0.93(+2.70%) |
Mar 29, 2011 | 34.38 | 34.61 | 33.90 | 34.39 | 176,074 | -0.07(-0.20%) |
Mar 28, 2011 | 35.24 | 35.24 | 34.35 | 34.46 | 131,343 | -0.67(-1.90%) |
Mar 25, 2011 | 35.16 | 35.67 | 34.97 | 35.13 | 89,312 | +0.23(+0.66%) |
Mar 24, 2011 | 34.78 | 35.37 | 34.69 | 34.90 | 166,835 | +0.33(+0.95%) |
Mar 23, 2011 | 34.08 | 34.75 | 33.83 | 34.57 | 167,975 | +0.35(+1.02%) |
Mar 22, 2011 | 34.89 | 34.90 | 34.18 | 34.22 | 68,850 | -0.53(-1.52%) |
Mar 21, 2011 | 34.88 | 35.17 | 34.33 | 34.75 | 133,010 | +0.52(+1.51%) |
Mar 18, 2011 | 34.14 | 34.59 | 33.94 | 34.23 | 264,419 | +0.58(+1.72%) |
Mar 17, 2011 | 34.30 | 35.46 | 33.64 | 33.65 | 113,840 | +0.20(+0.60%) |
Mar 16, 2011 | 33.88 | 34.48 | 33.28 | 33.45 | 188,605 | -0.56(-1.64%) |
Mar 15, 2011 | 32.83 | 34.38 | 32.63 | 34.01 | 118,216 | -0.15(-0.44%) |
Mar 14, 2011 | 34.06 | 34.54 | 33.95 | 34.16 | 94,637 | -0.34(-0.98%) |
Mar 11, 2011 | 34.08 | 34.88 | 33.82 | 34.50 | 114,266 | +0.29(+0.85%) |
Mar 10, 2011 | 34.65 | 34.85 | 33.91 | 34.21 | 324,380 | -1.03(-2.91%) |
Mar 09, 2011 | 35.43 | 35.43 | 34.85 | 35.24 | 192,992 | -0.13(-0.37%) |
Mar 08, 2011 | 34.85 | 35.63 | 34.60 | 35.37 | 164,988 | +0.56(+1.60%) |
Mar 07, 2011 | 35.26 | 35.31 | 34.42 | 34.81 | 91,469 | -0.53(-1.50%) |
Mar 04, 2011 | 36.20 | 36.27 | 35.00 | 35.34 | 196,381 | -0.87(-2.40%) |
Mar 03, 2011 | 35.00 | 36.35 | 35.00 | 36.20 | 175,620 | +1.69(+4.88%) |
Mar 02, 2011 | 34.12 | 34.67 | 33.74 | 34.52 | 267,041 | +0.43(+1.26%) |
Mar 01, 2011 | 35.06 | 35.24 | 34.06 | 34.09 | 306,238 | -0.77(-2.20%) |
Feb 28, 2011 | 35.51 | 35.69 | 34.71 | 34.86 | 198,454 | -0.42(-1.19%) |
Feb 25, 2011 | 34.93 | 35.98 | 34.70 | 35.28 | 424,576 | +1.11(+3.24%) |
Feb 24, 2011 | 34.49 | 35.05 | 33.81 | 34.17 | 424,463 | -0.39(-1.13%) |
Feb 23, 2011 | 35.60 | 35.66 | 34.14 | 34.56 | 227,296 | -1.05(-2.94%) |
Feb 22, 2011 | 37.50 | 37.51 | 35.53 | 35.61 | 170,531 | -2.10(-5.58%) |
Feb 18, 2011 | 37.52 | 37.71 | 37.26 | 37.71 | 184,638 | +0.49(+1.31%) |
Feb 17, 2011 | 37.17 | 37.49 | 36.90 | 37.22 | 142,485 | +0.03(+0.08%) |
Feb 16, 2011 | 36.38 | 37.31 | 36.38 | 37.19 | 240,165 | +0.81(+2.22%) |
Feb 15, 2011 | 35.86 | 36.41 | 34.76 | 36.38 | 193,135 | +0.28(+0.77%) |
Feb 14, 2011 | 35.50 | 36.37 | 35.50 | 36.10 | 129,367 | +0.48(+1.34%) |
Feb 11, 2011 | 34.66 | 35.94 | 34.66 | 35.63 | 84,577 | +0.76(+2.17%) |
Feb 10, 2011 | 34.34 | 35.02 | 33.40 | 34.87 | 173,367 | +0.17(+0.49%) |
Feb 09, 2011 | 34.10 | 34.73 | 34.10 | 34.70 | 136,050 | +0.42(+1.22%) |
Feb 08, 2011 | 33.73 | 34.33 | 33.73 | 34.28 | 170,976 | +0.36(+1.06%) |
Feb 07, 2011 | 33.99 | 34.18 | 33.59 | 33.92 | 236,716 | -0.10(-0.29%) |
Feb 04, 2011 | 34.21 | 34.21 | 33.54 | 34.02 | 159,125 | -0.06(-0.18%) |
Feb 03, 2011 | 33.93 | 34.46 | 33.56 | 34.08 | 186,581 | +0.01(+0.03%) |
Feb 02, 2011 | 35.01 | 35.01 | 34.07 | 34.07 | 121,743 | -1.14(-3.23%) |
Feb 01, 2011 | 35.03 | 35.64 | 34.76 | 35.21 | 172,532 | +0.53(+1.52%) |
Jan 31, 2011 | 34.68 | 35.15 | 34.37 | 34.68 | 255,518 | +0.01(+0.03%) |
Jan 28, 2011 | 36.72 | 36.72 | 33.55 | 34.67 | 812,355 | -2.26(-6.13%) |
Jan 27, 2011 | 36.49 | 37.00 | 35.94 | 36.93 | 353,097 | +0.29(+0.79%) |
Jan 26, 2011 | 34.47 | 36.64 | 34.34 | 36.64 | 404,720 | +2.33(+6.80%) |
Jan 25, 2011 | 34.20 | 34.43 | 33.78 | 34.31 | 124,281 | -0.12(-0.35%) |
Jan 24, 2011 | 34.50 | 34.69 | 34.24 | 34.43 | 148,979 | -0.06(-0.17%) |
Jan 21, 2011 | 35.31 | 35.31 | 34.08 | 34.49 | 104,338 | -0.45(-1.28%) |
Jan 20, 2011 | 35.20 | 35.79 | 34.93 | 34.94 | 163,278 | -0.26(-0.74%) |
Jan 19, 2011 | 36.47 | 36.66 | 35.12 | 35.20 | 321,634 | -1.05(-2.89%) |
Jan 18, 2011 | 36.06 | 36.42 | 35.90 | 36.24 | 108,878 | -0.03(-0.08%) |
Jan 14, 2011 | 36.49 | 36.75 | 36.03 | 36.27 | 123,099 | -0.25(-0.68%) |
Jan 13, 2011 | 36.77 | 36.84 | 36.17 | 36.52 | 103,585 | -0.19(-0.52%) |
Jan 12, 2011 | 36.66 | 37.48 | 36.40 | 36.71 | 277,664 | +0.44(+1.21%) |
Jan 11, 2011 | 36.19 | 36.38 | 35.72 | 36.27 | 206,499 | +0.18(+0.50%) |
Jan 10, 2011 | 35.77 | 36.52 | 35.15 | 36.09 | 133,537 | +0.22(+0.61%) |
Jan 07, 2011 | 36.35 | 36.66 | 35.55 | 35.87 | 137,607 | -0.31(-0.85%) |
Jan 06, 2011 | 36.43 | 36.58 | 36.09 | 36.18 | 173,963 | -0.18(-0.49%) |
Jan 05, 2011 | 35.95 | 36.45 | 35.47 | 36.36 | 155,888 | +0.25(+0.69%) |
Jan 04, 2011 | 37.25 | 37.30 | 36.02 | 36.11 | 228,804 | -0.83(-2.24%) |
Jan 03, 2011 | 35.53 | 37.07 | 35.53 | 36.94 | 275,439 | +1.90(+5.44%) |
Dec 31, 2010 | 35.35 | 35.55 | 35.04 | 35.04 | 107,318 | -0.33(-0.93%) |
Dec 30, 2010 | 35.32 | 35.56 | 35.32 | 35.37 | 84,529 | -0.10(-0.28%) |
Dec 29, 2010 | 35.25 | 35.57 | 35.07 | 35.47 | 66,768 | +0.36(+1.02%) |
Dec 28, 2010 | 35.59 | 35.59 | 34.99 | 35.11 | 105,146 | -0.37(-1.04%) |
Dec 27, 2010 | 35.23 | 35.55 | 34.91 | 35.48 | 62,880 | +0.15(+0.42%) |
Dec 23, 2010 | 35.60 | 35.69 | 35.18 | 35.33 | 68,775 | -0.31(-0.87%) |
Dec 22, 2010 | 35.46 | 35.94 | 35.35 | 35.64 | 140,234 | -0.11(-0.31%) |
Dec 21, 2010 | 35.82 | 36.07 | 35.72 | 35.74 | 155,389 | +0.18(+0.50%) |
Dec 20, 2010 | 35.45 | 35.71 | 35.03 | 35.57 | 149,224 | +0.27(+0.76%) |
Dec 17, 2010 | 35.31 | 35.44 | 34.89 | 35.30 | 291,499 | -0.06(-0.17%) |
Dec 16, 2010 | 34.75 | 35.40 | 34.47 | 35.36 | 363,193 | +0.63(+1.81%) |
Dec 15, 2010 | 34.86 | 35.79 | 34.52 | 34.73 | 233,932 | -0.64(-1.80%) |
Dec 14, 2010 | 35.53 | 35.75 | 35.27 | 35.37 | 235,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.83 | 35.93 | 35.29 | 35.30 | 129,931 | -0.49(-1.37%) |
Dec 10, 2010 | 35.96 | 35.96 | 35.42 | 35.78 | 148,385 | -0.01(-0.03%) |
Dec 09, 2010 | 36.29 | 36.29 | 35.65 | 35.79 | 219,697 | -0.07(-0.19%) |
Dec 08, 2010 | 36.47 | 36.77 | 35.74 | 35.86 | 218,131 | -0.43(-1.18%) |
Dec 07, 2010 | 36.73 | 37.02 | 36.11 | 36.29 | 309,801 | +0.13(+0.36%) |
Dec 06, 2010 | 35.31 | 36.49 | 35.31 | 36.16 | 387,400 | +0.81(+2.28%) |
Dec 03, 2010 | 34.33 | 35.53 | 34.04 | 35.36 | 274,676 | +0.77(+2.22%) |
Dec 02, 2010 | 33.26 | 34.60 | 32.95 | 34.59 | 251,375 | +1.35(+4.05%) |