Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.43 | 42.52 | 41.02 | 41.23 | 71,887 | +0.08(+0.20%) |
Dec 29, 2011 | 40.60 | 41.54 | 40.57 | 41.15 | 59,951 | +0.69(+1.70%) |
Dec 28, 2011 | 42.17 | 42.51 | 40.26 | 40.46 | 73,969 | -1.74(-4.13%) |
Dec 27, 2011 | 41.74 | 42.57 | 41.66 | 42.20 | 36,119 | +0.24(+0.58%) |
Dec 23, 2011 | 42.32 | 42.36 | 41.50 | 41.96 | 59,599 | +0.60(+1.44%) |
Dec 21, 2011 | 41.40 | 41.55 | 39.97 | 41.37 | 69,152 | +0.06(+0.15%) |
Dec 20, 2011 | 39.09 | 41.62 | 38.96 | 41.31 | 121,203 | +3.41(+9.01%) |
Dec 19, 2011 | 39.46 | 39.82 | 37.70 | 37.89 | 132,666 | -1.29(-3.30%) |
Dec 16, 2011 | 39.27 | 40.75 | 37.91 | 39.18 | 720,762 | +0.42(+1.07%) |
Dec 15, 2011 | 39.86 | 39.89 | 38.30 | 38.77 | 158,220 | -0.19(-0.48%) |
Dec 14, 2011 | 39.41 | 40.54 | 38.51 | 38.96 | 193,156 | -1.09(-2.73%) |
Dec 13, 2011 | 43.37 | 43.53 | 39.67 | 40.05 | 257,032 | -2.87(-6.69%) |
Dec 12, 2011 | 43.26 | 43.26 | 42.19 | 42.92 | 138,457 | -1.42(-3.20%) |
Dec 09, 2011 | 43.45 | 45.25 | 42.34 | 44.34 | 131,738 | +1.23(+2.86%) |
Dec 08, 2011 | 43.74 | 44.28 | 42.65 | 43.11 | 142,473 | -1.17(-2.64%) |
Dec 07, 2011 | 43.96 | 44.59 | 42.64 | 44.28 | 82,660 | +0.00(+0.00%) |
Dec 06, 2011 | 43.93 | 45.26 | 42.73 | 44.28 | 100,718 | +0.54(+1.24%) |
Dec 05, 2011 | 44.93 | 44.93 | 43.28 | 43.74 | 161,759 | +0.05(+0.10%) |
Dec 02, 2011 | 45.13 | 45.28 | 43.56 | 43.69 | 165,246 | -0.69(-1.55%) |
Dec 01, 2011 | 45.04 | 45.48 | 43.61 | 44.38 | 222,866 | -0.90(-1.98%) |
Nov 30, 2011 | 44.76 | 46.95 | 43.51 | 45.28 | 299,735 | +2.89(+6.82%) |
Nov 29, 2011 | 42.73 | 43.16 | 41.92 | 42.39 | 64,207 | -0.38(-0.88%) |
Nov 28, 2011 | 41.73 | 42.87 | 41.18 | 42.76 | 148,946 | +2.28(+5.63%) |
Nov 25, 2011 | 41.72 | 42.61 | 40.30 | 40.48 | 46,468 | -1.55(-3.69%) |
Nov 23, 2011 | 43.73 | 44.00 | 41.69 | 42.03 | 183,328 | -2.12(-4.80%) |
Nov 22, 2011 | 43.17 | 45.08 | 43.15 | 44.15 | 166,222 | +1.11(+2.57%) |
Nov 21, 2011 | 42.25 | 43.85 | 42.02 | 43.05 | 301,155 | +1.02(+2.43%) |
Nov 18, 2011 | 40.58 | 42.50 | 39.97 | 42.03 | 285,894 | +0.84(+2.05%) |
Nov 17, 2011 | 40.10 | 41.43 | 39.11 | 41.18 | 261,890 | +1.06(+2.64%) |
Nov 16, 2011 | 41.76 | 42.55 | 39.93 | 40.12 | 104,515 | -2.39(-5.63%) |
Nov 15, 2011 | 41.27 | 42.99 | 40.98 | 42.51 | 88,627 | +0.77(+1.84%) |
Nov 14, 2011 | 41.54 | 42.36 | 41.31 | 41.75 | 78,246 | -0.32(-0.77%) |
Nov 11, 2011 | 40.85 | 43.51 | 40.85 | 42.07 | 98,133 | +1.84(+4.58%) |
Nov 10, 2011 | 40.66 | 41.18 | 38.93 | 40.23 | 63,242 | +0.67(+1.69%) |
Nov 09, 2011 | 41.97 | 42.88 | 38.96 | 39.56 | 134,160 | -3.99(-9.17%) |
Nov 08, 2011 | 43.76 | 44.21 | 42.57 | 43.55 | 80,979 | +0.33(+0.77%) |
Nov 07, 2011 | 43.64 | 44.16 | 42.09 | 43.22 | 89,002 | -0.59(-1.36%) |
Nov 04, 2011 | 43.52 | 44.23 | 42.17 | 43.82 | 80,147 | -0.38(-0.85%) |
Nov 03, 2011 | 43.67 | 44.49 | 42.33 | 44.19 | 172,307 | +1.17(+2.73%) |
Nov 02, 2011 | 43.53 | 44.09 | 41.60 | 43.02 | 175,399 | +0.44(+1.04%) |
Nov 01, 2011 | 41.81 | 43.09 | 40.16 | 42.57 | 190,810 | -1.42(-3.23%) |
Oct 31, 2011 | 48.49 | 48.49 | 43.83 | 44.00 | 177,130 | -3.90(-8.14%) |
Oct 28, 2011 | 47.15 | 48.69 | 46.67 | 47.89 | 132,821 | +0.53(+1.13%) |
Oct 27, 2011 | 44.67 | 48.89 | 42.60 | 47.36 | 293,500 | +4.83(+11.35%) |
Oct 26, 2011 | 43.23 | 43.23 | 39.75 | 42.53 | 116,780 | +0.50(+1.20%) |
Oct 25, 2011 | 45.15 | 45.15 | 41.62 | 42.03 | 141,424 | -3.49(-7.67%) |
Oct 24, 2011 | 44.52 | 45.98 | 43.80 | 45.52 | 143,739 | +2.05(+4.71%) |
Oct 21, 2011 | 41.47 | 43.60 | 41.00 | 43.47 | 176,693 | +3.00(+7.42%) |
Oct 20, 2011 | 39.80 | 40.87 | 39.38 | 40.47 | 114,263 | +0.42(+1.05%) |
Oct 19, 2011 | 42.12 | 42.43 | 39.38 | 40.05 | 104,931 | -2.32(-5.47%) |
Oct 18, 2011 | 39.58 | 43.03 | 38.80 | 42.36 | 151,021 | +2.86(+7.24%) |
Oct 17, 2011 | 41.57 | 41.57 | 39.13 | 39.51 | 82,787 | -2.23(-5.34%) |
Oct 14, 2011 | 41.35 | 41.97 | 40.67 | 41.73 | 96,403 | +1.24(+3.07%) |
Oct 13, 2011 | 40.78 | 41.00 | 39.34 | 40.49 | 84,096 | -0.83(-2.02%) |
Oct 12, 2011 | 40.48 | 42.23 | 40.30 | 41.33 | 151,346 | +1.20(+3.00%) |
Oct 11, 2011 | 39.06 | 41.06 | 38.86 | 40.12 | 176,782 | +0.58(+1.46%) |
Oct 10, 2011 | 38.59 | 39.55 | 38.23 | 39.54 | 92,376 | +1.93(+5.12%) |
Oct 07, 2011 | 37.61 | 38.76 | 36.86 | 37.62 | 273,377 | +0.23(+0.62%) |
Oct 06, 2011 | 35.85 | 37.51 | 34.50 | 37.38 | 206,731 | +1.92(+5.41%) |
Oct 05, 2011 | 33.39 | 37.16 | 33.11 | 35.47 | 227,418 | +2.44(+7.40%) |
Oct 04, 2011 | 29.49 | 33.19 | 28.37 | 33.02 | 161,260 | +3.01(+10.03%) |
Oct 03, 2011 | 32.11 | 33.52 | 29.87 | 30.01 | 169,907 | -2.67(-8.17%) |
Sep 30, 2011 | 33.56 | 34.34 | 32.37 | 32.68 | 121,181 | -1.71(-4.97%) |
Sep 29, 2011 | 34.29 | 34.98 | 33.10 | 34.39 | 116,800 | +1.29(+3.89%) |
Sep 28, 2011 | 36.31 | 37.17 | 32.39 | 33.10 | 211,361 | -3.23(-8.90%) |
Sep 27, 2011 | 34.98 | 38.08 | 33.92 | 36.34 | 195,457 | +2.54(+7.52%) |
Sep 26, 2011 | 33.25 | 33.84 | 31.37 | 33.80 | 130,985 | +1.12(+3.43%) |
Sep 23, 2011 | 31.64 | 33.12 | 31.05 | 32.68 | 301,517 | +0.99(+3.11%) |
Sep 22, 2011 | 32.30 | 33.08 | 31.07 | 31.69 | 327,908 | -2.23(-6.59%) |
Sep 21, 2011 | 37.06 | 37.06 | 33.65 | 33.92 | 338,985 | -3.30(-8.87%) |
Sep 20, 2011 | 40.33 | 40.33 | 36.86 | 37.23 | 183,445 | -2.63(-6.60%) |
Sep 19, 2011 | 40.24 | 40.33 | 38.61 | 39.86 | 130,767 | -0.85(-2.09%) |
Sep 16, 2011 | 41.72 | 41.94 | 40.18 | 40.71 | 463,494 | -0.50(-1.22%) |
Sep 15, 2011 | 40.52 | 41.72 | 39.75 | 41.21 | 77,001 | +1.30(+3.26%) |
Sep 14, 2011 | 39.06 | 40.81 | 37.27 | 39.91 | 172,718 | +0.95(+2.43%) |
Sep 13, 2011 | 37.26 | 39.30 | 37.05 | 38.96 | 121,275 | +1.92(+5.18%) |
Sep 12, 2011 | 37.20 | 38.00 | 35.93 | 37.05 | 108,955 | -0.70(-1.85%) |
Sep 09, 2011 | 38.94 | 39.35 | 36.47 | 37.75 | 125,000 | -1.77(-4.47%) |
Sep 08, 2011 | 40.64 | 40.91 | 39.14 | 39.51 | 63,918 | -1.50(-3.65%) |
Sep 07, 2011 | 39.60 | 41.05 | 38.75 | 41.01 | 99,743 | +2.39(+6.19%) |
Sep 06, 2011 | 38.23 | 39.14 | 37.53 | 38.62 | 151,556 | -1.26(-3.17%) |
Sep 02, 2011 | 41.52 | 42.44 | 39.63 | 39.88 | 116,554 | -2.96(-6.90%) |
Sep 01, 2011 | 43.61 | 44.72 | 42.61 | 42.84 | 240,808 | -0.81(-1.86%) |
Aug 31, 2011 | 43.37 | 43.96 | 42.39 | 43.65 | 229,715 | +0.91(+2.13%) |
Aug 30, 2011 | 41.36 | 43.36 | 39.83 | 42.74 | 230,783 | +0.91(+2.18%) |
Aug 29, 2011 | 39.03 | 41.93 | 38.13 | 41.83 | 156,039 | +3.34(+8.69%) |
Aug 26, 2011 | 36.64 | 38.72 | 36.45 | 38.49 | 85,678 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.64 | 37.07 | 110,404 | -0.61(-1.63%) |
Aug 24, 2011 | 36.52 | 37.99 | 35.92 | 37.69 | 135,496 | +1.17(+3.20%) |
Aug 23, 2011 | 34.99 | 36.55 | 34.69 | 36.52 | 205,723 | +1.61(+4.62%) |
Aug 22, 2011 | 37.51 | 37.57 | 34.49 | 34.90 | 303,571 | -1.13(-3.14%) |
Aug 19, 2011 | 38.23 | 40.23 | 35.88 | 36.04 | 273,282 | -2.83(-7.27%) |
Aug 18, 2011 | 39.29 | 39.85 | 38.58 | 38.86 | 148,713 | -2.26(-5.49%) |
Aug 17, 2011 | 41.88 | 42.71 | 40.65 | 41.12 | 85,652 | -0.54(-1.30%) |
Aug 16, 2011 | 42.74 | 42.86 | 41.44 | 41.66 | 116,854 | -1.74(-4.01%) |
Aug 15, 2011 | 42.61 | 43.59 | 42.61 | 43.40 | 61,114 | +1.33(+3.15%) |
Aug 12, 2011 | 43.22 | 43.22 | 41.48 | 42.07 | 111,052 | -0.52(-1.23%) |
Aug 11, 2011 | 39.85 | 43.10 | 39.85 | 42.59 | 183,184 | +3.14(+7.96%) |
Aug 10, 2011 | 40.21 | 41.43 | 38.55 | 39.45 | 223,227 | -2.48(-5.92%) |
Aug 09, 2011 | 40.15 | 42.15 | 38.14 | 41.93 | 365,657 | +3.03(+7.78%) |
Aug 08, 2011 | 41.24 | 44.24 | 38.91 | 38.91 | 293,240 | -4.19(-9.72%) |
Aug 05, 2011 | 40.90 | 46.60 | 40.90 | 43.10 | 338,938 | +0.55(+1.29%) |
Aug 04, 2011 | 46.27 | 46.33 | 42.05 | 42.55 | 197,477 | -4.43(-9.43%) |
Aug 03, 2011 | 45.58 | 47.08 | 42.92 | 46.98 | 139,307 | +1.45(+3.18%) |
Aug 02, 2011 | 45.97 | 47.53 | 44.99 | 45.53 | 161,444 | -0.89(-1.92%) |
Aug 01, 2011 | 47.59 | 47.80 | 45.69 | 46.42 | 126,769 | -0.52(-1.12%) |
Jul 29, 2011 | 45.79 | 46.98 | 45.52 | 46.95 | 145,430 | +0.41(+0.89%) |
Jul 28, 2011 | 47.65 | 48.16 | 46.36 | 46.54 | 79,396 | -0.91(-1.93%) |
Jul 27, 2011 | 48.51 | 48.51 | 47.23 | 47.45 | 149,044 | -1.63(-3.33%) |
Jul 26, 2011 | 49.62 | 49.69 | 48.49 | 49.09 | 116,339 | -0.61(-1.24%) |
Jul 25, 2011 | 49.60 | 50.75 | 49.21 | 49.70 | 331,657 | -0.52(-1.03%) |
Jul 22, 2011 | 50.32 | 50.38 | 48.51 | 50.22 | 111,530 | +0.58(+1.18%) |
Jul 21, 2011 | 47.62 | 49.79 | 46.30 | 49.63 | 162,590 | +2.26(+4.78%) |
Jul 20, 2011 | 48.72 | 48.72 | 46.57 | 47.37 | 81,901 | -1.28(-2.63%) |
Jul 19, 2011 | 46.66 | 48.70 | 45.65 | 48.65 | 101,728 | +2.66(+5.79%) |
Jul 18, 2011 | 46.25 | 46.95 | 45.03 | 45.99 | 102,647 | -0.55(-1.18%) |
Jul 15, 2011 | 46.12 | 46.57 | 45.33 | 46.54 | 102,347 | +0.55(+1.19%) |
Jul 14, 2011 | 47.38 | 47.38 | 45.97 | 45.99 | 220,784 | -1.24(-2.62%) |
Jul 13, 2011 | 46.12 | 48.22 | 45.87 | 47.23 | 127,084 | +1.49(+3.26%) |
Jul 12, 2011 | 45.49 | 46.95 | 44.22 | 45.73 | 114,029 | +0.25(+0.54%) |
Jul 11, 2011 | 45.80 | 45.97 | 44.56 | 45.49 | 88,176 | -1.28(-2.74%) |
Jul 08, 2011 | 46.62 | 47.22 | 46.03 | 46.77 | 121,901 | -0.91(-1.90%) |
Jul 07, 2011 | 47.50 | 48.73 | 46.94 | 47.68 | 144,827 | +1.18(+2.53%) |
Jul 06, 2011 | 47.27 | 47.27 | 46.17 | 46.50 | 116,427 | -0.65(-1.38%) |
Jul 05, 2011 | 47.19 | 47.60 | 46.57 | 47.15 | 146,819 | -0.04(-0.08%) |
Jul 01, 2011 | 46.26 | 47.90 | 45.68 | 47.19 | 153,324 | +0.77(+1.66%) |
Jun 30, 2011 | 45.08 | 46.91 | 45.06 | 46.42 | 192,838 | +1.34(+2.98%) |
Jun 29, 2011 | 44.09 | 45.32 | 43.73 | 45.08 | 184,994 | +1.38(+3.16%) |
Jun 28, 2011 | 42.80 | 44.18 | 42.68 | 43.70 | 121,498 | +1.24(+2.91%) |
Jun 27, 2011 | 42.54 | 42.78 | 41.61 | 42.46 | 180,302 | -0.29(-0.68%) |
Jun 24, 2011 | 43.25 | 44.11 | 42.38 | 42.75 | 649,558 | -0.51(-1.18%) |
Jun 23, 2011 | 41.46 | 43.31 | 40.52 | 43.26 | 178,285 | +0.94(+2.23%) |
Jun 22, 2011 | 42.73 | 43.67 | 42.18 | 42.32 | 177,487 | -0.81(-1.88%) |
Jun 21, 2011 | 42.06 | 43.31 | 41.44 | 43.13 | 254,681 | +1.76(+4.26%) |
Jun 20, 2011 | 41.19 | 41.94 | 39.48 | 41.37 | 219,154 | +1.33(+3.31%) |
Jun 17, 2011 | 40.16 | 41.33 | 39.77 | 40.04 | 566,492 | +0.25(+0.62%) |
Jun 16, 2011 | 39.61 | 40.11 | 38.55 | 39.79 | 2,461,165 | +0.13(+0.33%) |
Jun 15, 2011 | 39.92 | 40.35 | 39.05 | 39.66 | 234,651 | -0.84(-2.07%) |
Jun 14, 2011 | 39.60 | 41.13 | 39.12 | 40.50 | 418,925 | +3.01(+8.02%) |
Jun 13, 2011 | 37.04 | 37.91 | 36.61 | 37.50 | 161,304 | +0.10(+0.26%) |
Jun 10, 2011 | 38.60 | 38.97 | 37.03 | 37.40 | 89,677 | -1.57(-4.04%) |
Jun 09, 2011 | 39.81 | 40.08 | 38.73 | 38.97 | 100,061 | -0.73(-1.83%) |
Jun 08, 2011 | 39.91 | 40.65 | 39.49 | 39.70 | 119,096 | -0.47(-1.18%) |
Jun 07, 2011 | 40.32 | 41.16 | 39.81 | 40.17 | 117,291 | +0.57(+1.44%) |
Jun 06, 2011 | 39.60 | 40.26 | 38.67 | 39.60 | 138,298 | +0.07(+0.17%) |
Jun 03, 2011 | 39.94 | 40.14 | 38.91 | 39.54 | 209,452 | +0.12(+0.30%) |
May 24, 2011 | 39.05 | 40.30 | 38.57 | 39.42 | 184,468 | +0.68(+1.75%) |
May 23, 2011 | 38.80 | 39.21 | 37.73 | 38.74 | 157,055 | -1.14(-2.85%) |
May 20, 2011 | 40.31 | 40.42 | 38.94 | 39.87 | 103,339 | -0.81(-1.98%) |
May 19, 2011 | 41.28 | 41.63 | 38.57 | 40.68 | 266,628 | -0.89(-2.14%) |
May 18, 2011 | 41.04 | 42.49 | 40.36 | 41.57 | 70,386 | +0.82(+2.02%) |
May 17, 2011 | 40.55 | 40.89 | 39.16 | 40.75 | 171,771 | -0.19(-0.46%) |
May 16, 2011 | 41.28 | 41.95 | 40.19 | 40.93 | 130,507 | -0.78(-1.88%) |
May 13, 2011 | 43.81 | 44.40 | 41.13 | 41.72 | 77,150 | -1.98(-4.53%) |
May 12, 2011 | 43.82 | 45.05 | 43.05 | 43.70 | 103,517 | -0.01(-0.03%) |
May 11, 2011 | 44.93 | 45.14 | 42.73 | 43.71 | 147,136 | -1.75(-3.86%) |
May 10, 2011 | 42.79 | 45.61 | 42.79 | 45.46 | 232,768 | +2.70(+6.30%) |
May 09, 2011 | 42.55 | 43.16 | 41.92 | 42.77 | 214,525 | +0.31(+0.72%) |
May 06, 2011 | 38.55 | 43.16 | 37.64 | 42.46 | 310,097 | +4.57(+12.06%) |
May 05, 2011 | 36.38 | 38.36 | 36.23 | 37.89 | 122,523 | +1.05(+2.85%) |
May 04, 2011 | 38.20 | 38.74 | 36.59 | 36.84 | 87,686 | -1.33(-3.49%) |
May 03, 2011 | 39.18 | 39.24 | 37.57 | 38.18 | 101,229 | -1.10(-2.79%) |
May 02, 2011 | 39.31 | 40.69 | 39.18 | 39.27 | 107,340 | -1.08(-2.66%) |
Apr 29, 2011 | 39.86 | 40.44 | 39.35 | 40.35 | 81,336 | +0.56(+1.41%) |
Apr 28, 2011 | 38.24 | 39.79 | 37.75 | 39.79 | 99,792 | +1.52(+3.96%) |
Apr 27, 2011 | 37.28 | 38.54 | 36.79 | 38.27 | 63,010 | +0.98(+2.62%) |
Apr 26, 2011 | 36.89 | 37.58 | 36.35 | 37.30 | 188,717 | +0.52(+1.41%) |
Apr 25, 2011 | 37.22 | 37.39 | 36.10 | 36.78 | 31,552 | -0.83(-2.19%) |
Apr 21, 2011 | 37.65 | 37.74 | 36.91 | 37.60 | 31,040 | +0.35(+0.94%) |
Apr 20, 2011 | 36.80 | 37.46 | 36.66 | 37.25 | 62,927 | +0.85(+2.34%) |
Apr 19, 2011 | 37.18 | 38.04 | 36.29 | 36.40 | 107,794 | -0.65(-1.75%) |
Apr 18, 2011 | 37.09 | 37.24 | 36.59 | 37.05 | 89,284 | -0.86(-2.26%) |
Apr 15, 2011 | 36.86 | 37.99 | 36.78 | 37.91 | 63,500 | +0.87(+2.34%) |
Apr 14, 2011 | 36.56 | 37.85 | 36.56 | 37.04 | 87,798 | +0.18(+0.49%) |
Apr 13, 2011 | 37.24 | 37.35 | 36.70 | 36.86 | 65,332 | +0.01(+0.02%) |
Apr 12, 2011 | 36.62 | 37.45 | 36.51 | 36.86 | 71,698 | -0.11(-0.30%) |
Apr 11, 2011 | 38.42 | 38.42 | 36.36 | 36.97 | 193,794 | -1.31(-3.41%) |
Apr 08, 2011 | 39.74 | 39.74 | 38.25 | 38.27 | 209,838 | -1.08(-2.75%) |
Apr 07, 2011 | 40.06 | 40.63 | 39.18 | 39.36 | 81,905 | -0.72(-1.81%) |
Apr 06, 2011 | 40.72 | 40.72 | 39.41 | 40.08 | 50,923 | -0.28(-0.70%) |
Apr 05, 2011 | 40.32 | 40.71 | 40.13 | 40.36 | 123,668 | +0.04(+0.09%) |
Apr 04, 2011 | 40.19 | 40.54 | 39.76 | 40.33 | 68,598 | +0.14(+0.35%) |
Apr 01, 2011 | 41.70 | 41.70 | 39.91 | 40.19 | 87,697 | -1.22(-2.94%) |
Mar 31, 2011 | 40.06 | 42.41 | 40.06 | 41.40 | 214,869 | +1.26(+3.14%) |
Mar 30, 2011 | 40.42 | 40.69 | 39.50 | 40.14 | 55,944 | -0.10(-0.26%) |
Mar 29, 2011 | 39.16 | 40.29 | 39.16 | 40.25 | 56,544 | +1.07(+2.73%) |
Mar 28, 2011 | 39.73 | 40.23 | 39.14 | 39.18 | 68,533 | -0.39(-0.98%) |
Mar 25, 2011 | 39.69 | 40.99 | 39.33 | 39.57 | 54,172 | +0.03(+0.08%) |
Mar 24, 2011 | 40.37 | 40.37 | 38.91 | 39.54 | 135,443 | -0.63(-1.58%) |
Mar 23, 2011 | 39.68 | 40.71 | 39.20 | 40.17 | 117,611 | +0.32(+0.81%) |
Mar 22, 2011 | 40.63 | 40.75 | 39.36 | 39.85 | 217,742 | -0.78(-1.93%) |
Mar 21, 2011 | 39.59 | 40.69 | 38.20 | 40.63 | 204,925 | +2.87(+7.59%) |
Mar 18, 2011 | 38.40 | 39.13 | 37.76 | 37.77 | 984,294 | -0.18(-0.47%) |
Mar 17, 2011 | 37.79 | 38.18 | 37.27 | 37.95 | 199,217 | +0.81(+2.19%) |
Mar 16, 2011 | 36.38 | 37.59 | 36.38 | 37.13 | 157,675 | +0.55(+1.49%) |
Mar 15, 2011 | 34.34 | 36.68 | 34.34 | 36.59 | 167,555 | +0.81(+2.25%) |
Mar 14, 2011 | 35.12 | 36.00 | 35.00 | 35.78 | 98,060 | +0.02(+0.06%) |
Mar 11, 2011 | 35.58 | 35.97 | 35.27 | 35.76 | 73,880 | -0.01(-0.02%) |
Mar 10, 2011 | 36.91 | 36.91 | 35.47 | 35.77 | 102,931 | -1.65(-4.42%) |
Mar 09, 2011 | 38.27 | 38.28 | 37.40 | 37.42 | 33,281 | -0.86(-2.24%) |
Mar 08, 2011 | 37.47 | 39.37 | 36.96 | 38.28 | 151,572 | +0.74(+1.96%) |
Mar 07, 2011 | 38.30 | 38.63 | 36.86 | 37.54 | 66,901 | -0.71(-1.85%) |
Mar 04, 2011 | 38.03 | 38.38 | 37.53 | 38.25 | 82,383 | +0.17(+0.45%) |
Mar 03, 2011 | 38.54 | 38.60 | 37.71 | 38.08 | 133,175 | +0.11(+0.29%) |
Mar 02, 2011 | 37.52 | 38.89 | 37.18 | 37.97 | 414,358 | +0.33(+0.87%) |
Mar 01, 2011 | 38.82 | 38.82 | 37.59 | 37.64 | 94,452 | -1.07(-2.76%) |
Feb 28, 2011 | 38.42 | 38.77 | 38.05 | 38.71 | 70,586 | +0.51(+1.33%) |
Feb 25, 2011 | 37.95 | 38.52 | 37.71 | 38.20 | 71,777 | +0.28(+0.75%) |
Feb 24, 2011 | 37.40 | 38.09 | 37.27 | 37.92 | 103,540 | +0.28(+0.75%) |
Feb 23, 2011 | 38.56 | 38.72 | 37.19 | 37.63 | 101,875 | -0.68(-1.79%) |
Feb 22, 2011 | 39.24 | 40.06 | 38.19 | 38.32 | 79,921 | -1.78(-4.43%) |
Feb 18, 2011 | 40.30 | 40.69 | 39.37 | 40.09 | 102,741 | +0.08(+0.20%) |
Feb 17, 2011 | 38.41 | 40.06 | 37.81 | 40.01 | 86,363 | +1.45(+3.76%) |
Feb 16, 2011 | 41.58 | 41.59 | 38.20 | 38.56 | 175,792 | -2.89(-6.97%) |
Feb 15, 2011 | 42.91 | 43.30 | 41.26 | 41.45 | 222,234 | -1.55(-3.61%) |
Feb 14, 2011 | 41.24 | 43.03 | 41.17 | 43.00 | 123,188 | +1.73(+4.18%) |
Feb 11, 2011 | 39.31 | 41.28 | 39.31 | 41.28 | 89,278 | +1.65(+4.17%) |
Feb 10, 2011 | 38.45 | 39.64 | 38.45 | 39.63 | 88,545 | +0.79(+2.03%) |
Feb 09, 2011 | 39.02 | 39.42 | 38.28 | 38.84 | 106,603 | -0.47(-1.19%) |
Feb 08, 2011 | 38.29 | 39.31 | 37.84 | 39.31 | 64,390 | +0.89(+2.32%) |
Feb 07, 2011 | 37.16 | 38.60 | 37.12 | 38.41 | 104,950 | +1.32(+3.55%) |
Feb 04, 2011 | 37.56 | 37.56 | 36.25 | 37.10 | 411,721 | -0.76(-2.00%) |
Feb 03, 2011 | 38.54 | 38.54 | 37.63 | 37.86 | 82,176 | -0.42(-1.11%) |
Feb 02, 2011 | 38.74 | 39.25 | 37.68 | 38.28 | 157,377 | -0.87(-2.22%) |
Feb 01, 2011 | 36.55 | 39.16 | 36.32 | 39.15 | 145,739 | +2.92(+8.05%) |
Jan 31, 2011 | 36.09 | 36.96 | 35.76 | 36.23 | 186,077 | +0.54(+1.50%) |
Jan 28, 2011 | 36.30 | 36.30 | 34.75 | 35.70 | 149,512 | -0.58(-1.60%) |
Jan 27, 2011 | 35.92 | 36.51 | 34.90 | 36.28 | 205,190 | +0.39(+1.08%) |
Jan 26, 2011 | 32.84 | 36.71 | 32.84 | 35.89 | 562,153 | +3.29(+10.08%) |
Jan 25, 2011 | 31.44 | 32.66 | 31.42 | 32.61 | 84,313 | +0.97(+3.08%) |
Jan 24, 2011 | 31.26 | 31.80 | 31.12 | 31.63 | 763,465 | +0.37(+1.19%) |
Jan 21, 2011 | 31.47 | 31.66 | 31.11 | 31.26 | 72,950 | +0.07(+0.24%) |
Jan 20, 2011 | 31.16 | 31.70 | 31.01 | 31.18 | 92,587 | -0.32(-1.02%) |
Jan 19, 2011 | 31.91 | 32.29 | 31.14 | 31.50 | 108,023 | -0.33(-1.05%) |
Jan 18, 2011 | 31.76 | 32.25 | 31.50 | 31.84 | 59,051 | -0.13(-0.42%) |
Jan 14, 2011 | 31.64 | 32.11 | 31.51 | 31.97 | 75,018 | +0.36(+1.15%) |
Jan 13, 2011 | 31.88 | 31.88 | 31.25 | 31.61 | 42,357 | -0.23(-0.72%) |
Jan 12, 2011 | 31.77 | 31.87 | 31.31 | 31.84 | 55,261 | +0.74(+2.37%) |
Jan 11, 2011 | 30.52 | 31.32 | 30.52 | 31.10 | 39,692 | +0.72(+2.37%) |
Jan 10, 2011 | 30.49 | 30.78 | 30.12 | 30.38 | 49,335 | -0.22(-0.70%) |
Jan 07, 2011 | 30.50 | 30.79 | 29.93 | 30.60 | 52,908 | +0.07(+0.22%) |
Jan 06, 2011 | 30.63 | 30.75 | 30.17 | 30.53 | 74,398 | -0.17(-0.56%) |
Jan 05, 2011 | 30.31 | 30.92 | 30.31 | 30.70 | 102,847 | +0.11(+0.36%) |
Jan 04, 2011 | 31.98 | 32.18 | 30.25 | 30.59 | 49,287 | -1.20(-3.79%) |