Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.37 | 47.36 | 45.90 | 46.31 | 225,960 | +0.40(+0.86%) |
Aug 30, 2011 | 45.14 | 46.36 | 44.82 | 45.92 | 209,494 | +0.51(+1.13%) |
Aug 29, 2011 | 44.38 | 45.51 | 44.27 | 45.41 | 159,661 | +1.87(+4.30%) |
Aug 26, 2011 | 41.81 | 43.79 | 41.56 | 43.54 | 281,585 | +1.35(+3.21%) |
Aug 25, 2011 | 43.58 | 43.97 | 42.04 | 42.18 | 225,229 | -1.13(-2.61%) |
Aug 24, 2011 | 43.02 | 43.37 | 42.12 | 43.31 | 149,276 | +0.37(+0.87%) |
Aug 23, 2011 | 40.96 | 43.01 | 40.51 | 42.94 | 511,890 | +2.26(+5.55%) |
Aug 22, 2011 | 42.49 | 42.51 | 40.55 | 40.68 | 247,985 | -0.51(-1.24%) |
Aug 19, 2011 | 42.00 | 43.30 | 41.00 | 41.19 | 385,876 | -1.65(-3.85%) |
Aug 18, 2011 | 44.70 | 44.70 | 42.34 | 42.84 | 407,877 | -3.54(-7.63%) |
Aug 17, 2011 | 46.73 | 47.32 | 46.00 | 46.38 | 274,377 | +0.20(+0.43%) |
Aug 16, 2011 | 46.83 | 47.07 | 45.68 | 46.18 | 578,432 | -1.32(-2.78%) |
Aug 15, 2011 | 46.44 | 47.77 | 46.26 | 47.50 | 457,885 | +1.72(+3.77%) |
Aug 12, 2011 | 45.81 | 46.09 | 45.16 | 45.78 | 474,767 | +0.53(+1.17%) |
Aug 11, 2011 | 43.25 | 45.92 | 42.53 | 45.25 | 883,165 | +2.41(+5.62%) |
Aug 10, 2011 | 43.71 | 44.76 | 42.50 | 42.84 | 711,394 | -1.55(-3.48%) |
Aug 09, 2011 | 46.10 | 44.39 | 41.32 | 44.39 | 867,083 | +2.69(+6.46%) |
Aug 08, 2011 | 44.11 | 45.18 | 41.52 | 41.70 | 997,026 | -4.92(-10.56%) |
Aug 05, 2011 | 48.19 | 48.66 | 44.42 | 46.62 | 1,527,360 | -1.01(-2.13%) |
Aug 04, 2011 | 51.50 | 51.77 | 47.53 | 47.63 | 1,001,102 | -4.82(-9.20%) |
Aug 03, 2011 | 53.06 | 53.06 | 50.98 | 52.46 | 636,696 | -0.53(-1.00%) |
Aug 02, 2011 | 54.21 | 55.15 | 52.95 | 52.99 | 401,215 | -1.63(-2.99%) |
Aug 01, 2011 | 55.95 | 56.23 | 53.95 | 54.62 | 638,458 | -0.40(-0.72%) |
Jul 29, 2011 | 54.62 | 55.39 | 54.27 | 55.01 | 283,957 | -0.41(-0.74%) |
Jul 28, 2011 | 55.30 | 56.25 | 55.26 | 55.43 | 348,065 | +0.32(+0.58%) |
Jul 27, 2011 | 56.36 | 56.47 | 54.92 | 55.11 | 284,550 | -1.50(-2.65%) |
Jul 26, 2011 | 56.90 | 57.22 | 56.40 | 56.61 | 358,426 | -0.04(-0.07%) |
Jul 25, 2011 | 55.88 | 57.05 | 55.79 | 56.65 | 355,389 | -0.03(-0.06%) |
Jul 22, 2011 | 56.56 | 56.79 | 56.56 | 56.68 | 370,045 | +0.96(+1.73%) |
Jul 21, 2011 | 55.19 | 55.77 | 55.06 | 55.72 | 452,074 | +0.85(+1.55%) |
Jul 20, 2011 | 55.14 | 55.14 | 54.45 | 54.87 | 190,732 | -0.08(-0.15%) |
Jul 19, 2011 | 53.91 | 54.99 | 53.91 | 54.95 | 601,068 | +1.43(+2.68%) |
Jul 18, 2011 | 53.79 | 53.95 | 53.21 | 53.51 | 267,180 | -0.45(-0.84%) |
Jul 15, 2011 | 52.92 | 54.01 | 52.90 | 53.97 | 232,884 | +1.51(+2.88%) |
Jul 14, 2011 | 53.42 | 53.66 | 52.28 | 52.46 | 505,519 | -0.76(-1.43%) |
Jul 13, 2011 | 52.80 | 54.16 | 52.78 | 53.22 | 262,213 | +0.73(+1.38%) |
Jul 12, 2011 | 52.69 | 53.16 | 52.33 | 52.49 | 311,089 | -0.36(-0.69%) |
Jul 11, 2011 | 53.55 | 53.68 | 52.54 | 52.85 | 286,201 | -1.50(-2.76%) |
Jul 08, 2011 | 53.67 | 54.43 | 53.42 | 54.35 | 252,180 | -0.32(-0.59%) |
Jul 07, 2011 | 54.48 | 54.88 | 54.12 | 54.68 | 295,057 | +0.89(+1.66%) |
Jul 06, 2011 | 53.58 | 53.79 | 52.99 | 53.79 | 191,150 | +0.13(+0.24%) |
Jul 05, 2011 | 53.09 | 53.96 | 53.03 | 53.66 | 498,000 | +0.50(+0.94%) |
Jul 01, 2011 | 52.91 | 53.23 | 52.01 | 53.16 | 200,611 | +0.44(+0.83%) |
Jun 30, 2011 | 52.00 | 52.78 | 51.86 | 52.72 | 247,738 | +0.99(+1.91%) |
Jun 29, 2011 | 51.09 | 52.18 | 50.88 | 51.73 | 418,990 | +0.93(+1.83%) |
Jun 28, 2011 | 49.13 | 50.87 | 49.13 | 50.80 | 277,226 | +2.09(+4.30%) |
Jun 27, 2011 | 48.63 | 49.03 | 48.05 | 48.71 | 182,292 | -0.02(-0.05%) |
Jun 24, 2011 | 49.79 | 49.84 | 48.62 | 48.73 | 148,141 | -1.02(-2.05%) |
Jun 23, 2011 | 48.90 | 49.78 | 47.95 | 49.75 | 324,613 | -0.21(-0.41%) |
Jun 22, 2011 | 49.48 | 50.76 | 49.48 | 49.96 | 579,240 | +0.23(+0.46%) |
Jun 21, 2011 | 48.90 | 50.01 | 48.90 | 49.73 | 212,166 | +1.15(+2.36%) |
Jun 20, 2011 | 48.36 | 48.78 | 48.36 | 48.58 | 548,274 | +0.12(+0.26%) |
Jun 17, 2011 | 49.34 | 49.34 | 48.17 | 48.46 | 279,220 | -0.30(-0.61%) |
Jun 16, 2011 | 48.99 | 49.44 | 48.20 | 48.76 | 339,592 | -0.28(-0.57%) |
Jun 15, 2011 | 49.38 | 50.27 | 48.70 | 49.04 | 278,977 | -1.00(-1.99%) |
Jun 14, 2011 | 49.49 | 50.35 | 49.46 | 50.03 | 218,949 | +1.19(+2.45%) |
Jun 13, 2011 | 49.93 | 50.17 | 48.12 | 48.84 | 471,254 | -1.05(-2.11%) |
Jun 10, 2011 | 50.78 | 50.81 | 49.84 | 49.89 | 358,914 | -1.29(-2.51%) |
Jun 09, 2011 | 50.43 | 51.46 | 50.36 | 51.18 | 271,829 | +0.94(+1.87%) |
Jun 08, 2011 | 50.27 | 50.80 | 50.06 | 50.24 | 463,885 | -0.02(-0.05%) |
Jun 07, 2011 | 50.58 | 51.02 | 50.20 | 50.26 | 299,493 | +0.05(+0.10%) |
Jun 06, 2011 | 51.75 | 51.94 | 50.08 | 50.21 | 388,851 | -1.66(-3.21%) |
Jun 03, 2011 | 51.05 | 52.53 | 50.75 | 51.88 | 574,619 | +1.59(+3.16%) |
May 24, 2011 | 49.84 | 50.85 | 49.84 | 50.29 | 347,997 | +0.78(+1.58%) |
May 23, 2011 | 49.52 | 49.81 | 49.19 | 49.51 | 530,255 | -1.09(-2.15%) |
May 20, 2011 | 50.30 | 50.96 | 49.79 | 50.59 | 576,919 | +0.12(+0.24%) |
May 19, 2011 | 50.59 | 50.98 | 49.96 | 50.47 | 516,852 | +0.04(+0.08%) |
May 18, 2011 | 49.27 | 50.82 | 49.25 | 50.43 | 475,531 | +1.34(+2.74%) |
May 17, 2011 | 49.10 | 49.65 | 48.49 | 49.08 | 880,040 | -0.30(-0.62%) |
May 16, 2011 | 49.72 | 50.68 | 49.24 | 49.39 | 694,496 | -0.57(-1.14%) |
May 13, 2011 | 50.29 | 50.91 | 49.52 | 49.96 | 673,698 | -0.31(-0.61%) |
May 12, 2011 | 49.79 | 50.71 | 49.16 | 50.27 | 1,156,123 | +0.12(+0.24%) |
May 11, 2011 | 51.63 | 51.65 | 49.80 | 50.15 | 1,053,896 | -1.72(-3.32%) |
May 10, 2011 | 51.55 | 52.19 | 51.07 | 51.87 | 551,013 | +0.45(+0.88%) |
May 09, 2011 | 50.86 | 51.65 | 50.49 | 51.42 | 388,699 | +1.21(+2.41%) |
May 06, 2011 | 50.83 | 51.70 | 49.74 | 50.21 | 692,935 | -0.07(-0.15%) |
May 05, 2011 | 50.48 | 51.41 | 49.73 | 50.28 | 880,287 | -0.91(-1.79%) |
May 04, 2011 | 52.30 | 52.32 | 50.82 | 51.19 | 1,241,890 | -1.11(-2.13%) |
May 03, 2011 | 53.46 | 53.58 | 51.91 | 52.31 | 773,925 | -1.50(-2.79%) |
May 02, 2011 | 53.72 | 53.90 | 53.42 | 53.81 | 314,337 | -1.44(-2.61%) |
Apr 29, 2011 | 54.69 | 55.34 | 54.55 | 55.25 | 167,951 | +0.55(+1.01%) |
Apr 28, 2011 | 54.65 | 55.40 | 54.20 | 54.70 | 182,808 | -0.14(-0.26%) |
Apr 27, 2011 | 55.42 | 55.52 | 53.74 | 54.84 | 322,244 | -0.37(-0.67%) |
Apr 26, 2011 | 54.93 | 55.29 | 54.43 | 55.21 | 361,713 | +0.58(+1.06%) |
Apr 25, 2011 | 55.00 | 55.01 | 54.18 | 54.63 | 481,214 | -0.39(-0.71%) |
Apr 21, 2011 | 54.65 | 55.16 | 54.33 | 55.02 | 851,312 | +0.59(+1.08%) |
Apr 20, 2011 | 54.40 | 54.56 | 54.00 | 54.43 | 298,543 | +0.92(+1.72%) |
Apr 19, 2011 | 52.59 | 53.57 | 52.59 | 53.51 | 349,427 | +0.90(+1.71%) |
Apr 18, 2011 | 52.30 | 52.95 | 51.69 | 52.61 | 558,392 | -0.63(-1.18%) |
Apr 15, 2011 | 52.88 | 53.45 | 52.34 | 53.24 | 342,686 | +0.54(+1.03%) |
Apr 14, 2011 | 51.80 | 52.82 | 51.66 | 52.69 | 314,472 | +0.44(+0.84%) |
Apr 13, 2011 | 52.54 | 52.64 | 51.75 | 52.26 | 352,543 | +0.22(+0.43%) |
Apr 12, 2011 | 53.16 | 53.23 | 51.56 | 52.03 | 649,693 | -1.62(-3.03%) |
Apr 11, 2011 | 55.17 | 55.32 | 53.45 | 53.66 | 302,338 | -1.29(-2.35%) |
Apr 08, 2011 | 55.26 | 55.82 | 54.67 | 54.95 | 187,296 | +0.12(+0.21%) |
Apr 07, 2011 | 55.05 | 55.16 | 54.36 | 54.84 | 347,830 | -0.08(-0.15%) |
Apr 06, 2011 | 56.49 | 56.60 | 54.56 | 54.92 | 251,855 | -1.09(-1.94%) |
Apr 05, 2011 | 56.06 | 56.39 | 55.78 | 56.01 | 166,613 | -0.07(-0.13%) |
Apr 04, 2011 | 56.30 | 56.68 | 55.98 | 56.08 | 239,547 | +0.10(+0.18%) |
Apr 01, 2011 | 56.32 | 56.78 | 55.78 | 55.98 | 328,210 | +0.10(+0.18%) |
Mar 31, 2011 | 56.04 | 56.49 | 55.85 | 55.88 | 288,512 | +0.05(+0.09%) |
Mar 30, 2011 | 56.29 | 56.40 | 55.20 | 55.83 | 601,054 | -0.02(-0.04%) |
Mar 29, 2011 | 54.67 | 56.03 | 54.61 | 55.86 | 347,662 | +1.19(+2.17%) |
Mar 28, 2011 | 54.02 | 55.24 | 53.56 | 54.67 | 310,378 | +0.73(+1.36%) |
Mar 25, 2011 | 53.90 | 54.25 | 53.41 | 53.94 | 223,146 | +0.20(+0.37%) |
Mar 24, 2011 | 53.86 | 53.93 | 52.93 | 53.74 | 206,848 | +0.09(+0.18%) |
Mar 23, 2011 | 53.62 | 53.85 | 53.01 | 53.65 | 282,867 | +0.06(+0.12%) |
Mar 22, 2011 | 53.99 | 54.09 | 53.31 | 53.58 | 312,721 | -0.32(-0.60%) |
Mar 21, 2011 | 53.48 | 53.90 | 53.28 | 53.90 | 283,257 | +1.97(+3.79%) |
Mar 18, 2011 | 53.02 | 53.02 | 51.75 | 51.94 | 237,738 | -0.30(-0.57%) |
Mar 17, 2011 | 51.19 | 52.51 | 51.14 | 52.23 | 237,707 | +1.84(+3.64%) |
Mar 16, 2011 | 51.54 | 51.87 | 49.89 | 50.40 | 424,694 | -1.21(-2.34%) |
Mar 15, 2011 | 51.24 | 52.04 | 51.19 | 51.60 | 338,074 | -0.34(-0.66%) |
Mar 14, 2011 | 51.15 | 52.05 | 50.71 | 51.94 | 361,997 | +0.06(+0.11%) |
Mar 11, 2011 | 49.99 | 52.14 | 49.87 | 51.89 | 537,169 | +1.24(+2.46%) |
Mar 10, 2011 | 51.83 | 51.96 | 50.55 | 50.64 | 486,978 | -2.18(-4.13%) |
Mar 09, 2011 | 53.39 | 53.71 | 52.67 | 52.83 | 242,786 | -0.52(-0.97%) |
Mar 08, 2011 | 53.70 | 53.90 | 52.88 | 53.34 | 277,775 | -0.30(-0.57%) |
Mar 07, 2011 | 54.51 | 54.80 | 53.30 | 53.65 | 218,149 | -0.49(-0.91%) |
Mar 04, 2011 | 54.68 | 54.68 | 53.70 | 54.14 | 194,798 | -0.34(-0.62%) |
Mar 03, 2011 | 54.07 | 54.53 | 53.50 | 54.48 | 223,994 | +1.08(+2.02%) |
Mar 02, 2011 | 52.56 | 53.48 | 52.20 | 53.40 | 206,667 | +0.48(+0.90%) |
Mar 01, 2011 | 54.52 | 54.68 | 52.83 | 52.92 | 316,330 | -1.15(-2.13%) |
Feb 28, 2011 | 54.22 | 54.25 | 53.13 | 54.08 | 266,651 | +0.19(+0.34%) |
Feb 25, 2011 | 52.67 | 53.90 | 52.48 | 53.89 | 222,004 | +1.82(+3.49%) |
Feb 24, 2011 | 53.06 | 53.09 | 51.71 | 52.08 | 315,795 | -0.81(-1.53%) |
Feb 23, 2011 | 52.47 | 53.48 | 52.45 | 52.88 | 517,624 | +0.40(+0.75%) |
Feb 22, 2011 | 54.11 | 54.17 | 52.11 | 52.49 | 375,740 | -1.16(-2.16%) |
Feb 18, 2011 | 54.13 | 54.13 | 53.34 | 53.65 | 262,259 | -0.23(-0.43%) |
Feb 17, 2011 | 52.85 | 54.07 | 52.59 | 53.88 | 322,253 | +1.00(+1.88%) |
Feb 16, 2011 | 52.07 | 53.12 | 51.91 | 52.88 | 272,990 | +1.15(+2.23%) |
Feb 15, 2011 | 52.13 | 52.27 | 51.43 | 51.73 | 186,284 | -0.43(-0.82%) |
Feb 14, 2011 | 51.16 | 52.18 | 51.09 | 52.16 | 334,060 | +1.26(+2.48%) |
Feb 11, 2011 | 50.93 | 51.16 | 50.49 | 50.90 | 238,399 | +0.07(+0.15%) |
Feb 10, 2011 | 49.76 | 50.89 | 49.76 | 50.82 | 252,252 | +0.84(+1.68%) |
Feb 09, 2011 | 50.44 | 50.95 | 49.60 | 49.98 | 489,880 | -0.71(-1.40%) |
Feb 08, 2011 | 51.19 | 51.19 | 50.04 | 50.69 | 294,168 | -0.50(-0.98%) |
Feb 07, 2011 | 50.95 | 51.87 | 50.88 | 51.19 | 285,463 | +0.82(+1.64%) |
Feb 04, 2011 | 50.98 | 50.98 | 49.89 | 50.37 | 182,515 | -0.42(-0.83%) |
Feb 03, 2011 | 50.65 | 50.79 | 49.83 | 50.79 | 333,760 | +0.23(+0.46%) |
Feb 02, 2011 | 50.41 | 50.92 | 49.98 | 50.56 | 309,942 | +0.28(+0.57%) |
Feb 01, 2011 | 50.06 | 50.44 | 49.75 | 50.27 | 348,072 | +0.53(+1.06%) |
Jan 31, 2011 | 48.72 | 49.88 | 48.47 | 49.75 | 440,673 | +1.24(+2.56%) |
Jan 28, 2011 | 48.58 | 48.93 | 48.16 | 48.50 | 343,948 | -0.03(-0.07%) |
Jan 27, 2011 | 48.52 | 48.84 | 47.96 | 48.53 | 287,870 | +0.16(+0.32%) |
Jan 26, 2011 | 46.56 | 48.49 | 46.56 | 48.38 | 409,667 | +2.14(+4.63%) |
Jan 25, 2011 | 46.14 | 46.27 | 45.62 | 46.24 | 209,987 | -0.01(-0.02%) |
Jan 24, 2011 | 45.98 | 46.54 | 45.47 | 46.24 | 323,414 | +0.12(+0.25%) |
Jan 21, 2011 | 47.08 | 47.32 | 45.94 | 46.13 | 290,505 | -0.30(-0.65%) |
Jan 20, 2011 | 46.46 | 46.60 | 45.36 | 46.43 | 249,120 | -0.34(-0.73%) |
Jan 19, 2011 | 47.73 | 47.73 | 46.67 | 46.77 | 248,491 | -0.78(-1.65%) |
Jan 18, 2011 | 47.32 | 47.55 | 47.06 | 47.55 | 262,632 | +0.11(+0.23%) |
Jan 14, 2011 | 46.64 | 47.45 | 46.32 | 47.45 | 225,147 | +0.85(+1.82%) |
Jan 13, 2011 | 46.89 | 46.94 | 46.33 | 46.60 | 169,827 | -0.16(-0.35%) |
Jan 12, 2011 | 46.43 | 46.98 | 46.33 | 46.76 | 732,694 | +0.77(+1.67%) |
Jan 11, 2011 | 45.44 | 46.14 | 45.42 | 46.00 | 149,569 | +0.99(+2.20%) |
Jan 10, 2011 | 44.96 | 45.14 | 44.47 | 45.01 | 298,415 | -0.18(-0.40%) |
Jan 07, 2011 | 44.77 | 45.50 | 44.55 | 45.19 | 352,524 | +0.53(+1.19%) |
Jan 06, 2011 | 45.69 | 45.89 | 44.35 | 44.66 | 196,346 | -1.07(-2.33%) |
Jan 05, 2011 | 45.08 | 45.73 | 44.80 | 45.73 | 624,403 | +0.35(+0.78%) |
Jan 04, 2011 | 46.79 | 46.79 | 44.99 | 45.37 | 297,422 | -1.05(-2.27%) |
Jan 03, 2011 | 46.95 | 47.00 | 46.41 | 46.43 | 198,180 | +0.02(+0.04%) |
Dec 31, 2010 | 46.35 | 46.64 | 46.12 | 46.41 | 115,724 | +0.07(+0.16%) |
Dec 30, 2010 | 46.45 | 46.64 | 46.16 | 46.34 | 112,398 | +0.13(+0.29%) |
Dec 29, 2010 | 45.87 | 46.45 | 45.67 | 46.20 | 223,801 | +0.61(+1.34%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.57 | 45.59 | 250,145 | -0.08(-0.18%) |
Dec 27, 2010 | 46.07 | 46.07 | 45.45 | 45.68 | 161,562 | -0.40(-0.88%) |
Dec 23, 2010 | 45.96 | 46.21 | 45.89 | 46.08 | 147,595 | +0.08(+0.17%) |
Dec 22, 2010 | 46.18 | 46.18 | 45.87 | 46.00 | 113,035 | -0.01(-0.03%) |
Dec 21, 2010 | 45.79 | 46.04 | 45.51 | 46.02 | 245,199 | +0.57(+1.25%) |
Dec 20, 2010 | 45.47 | 45.86 | 44.91 | 45.45 | 307,448 | +0.36(+0.80%) |
Dec 17, 2010 | 44.97 | 45.19 | 44.76 | 45.09 | 213,986 | +0.11(+0.24%) |
Dec 16, 2010 | 44.53 | 44.98 | 43.99 | 44.98 | 225,225 | +0.45(+1.02%) |
Dec 15, 2010 | 44.99 | 45.42 | 44.49 | 44.53 | 132,760 | -0.59(-1.31%) |
Dec 14, 2010 | 45.61 | 45.89 | 45.03 | 45.12 | 161,217 | -0.44(-0.96%) |
Dec 13, 2010 | 45.40 | 46.05 | 45.40 | 45.55 | 237,282 | +0.49(+1.09%) |
Dec 10, 2010 | 45.09 | 45.14 | 44.78 | 45.06 | 79,681 | +0.12(+0.27%) |
Dec 09, 2010 | 45.19 | 45.20 | 44.58 | 44.94 | 142,429 | +0.21(+0.48%) |
Dec 08, 2010 | 44.86 | 45.32 | 44.53 | 44.73 | 290,397 | -0.15(-0.33%) |
Dec 07, 2010 | 46.26 | 46.28 | 44.76 | 44.87 | 264,942 | -0.66(-1.44%) |
Dec 06, 2010 | 45.42 | 45.64 | 45.02 | 45.53 | 158,610 | +0.21(+0.47%) |
Dec 03, 2010 | 44.70 | 45.48 | 44.49 | 45.32 | 226,664 | +0.43(+0.95%) |
Dec 02, 2010 | 44.26 | 45.01 | 44.26 | 44.89 | 275,079 | +0.58(+1.30%) |
Dec 01, 2010 | 43.58 | 44.55 | 43.57 | 44.31 | 222,380 | +1.38(+3.22%) |
Nov 30, 2010 | 42.43 | 43.35 | 41.88 | 42.93 | 310,504 | -0.02(-0.06%) |
Nov 29, 2010 | 42.05 | 43.04 | 41.59 | 42.96 | 169,563 | +0.68(+1.61%) |
Nov 26, 2010 | 42.51 | 42.74 | 42.23 | 42.28 | 73,405 | -0.63(-1.47%) |
Nov 24, 2010 | 42.35 | 42.91 | 42.91 | 42.91 | 172,840 | +1.03(+2.45%) |
Nov 23, 2010 | 42.18 | 42.18 | 41.39 | 41.88 | 342,147 | -0.83(-1.94%) |
Nov 22, 2010 | 42.69 | 42.77 | 41.93 | 42.71 | 377,295 | -0.13(-0.30%) |
Nov 19, 2010 | 42.48 | 42.88 | 41.95 | 42.84 | 137,655 | +0.37(+0.87%) |
Nov 18, 2010 | 41.91 | 42.55 | 41.84 | 42.47 | 570,973 | +1.16(+2.82%) |
Nov 17, 2010 | 40.69 | 41.38 | 40.56 | 41.31 | 475,825 | +0.65(+1.60%) |
Nov 16, 2010 | 40.83 | 41.04 | 40.16 | 40.66 | 308,053 | -0.60(-1.45%) |
Nov 15, 2010 | 41.48 | 41.72 | 41.22 | 41.26 | 199,394 | -0.11(-0.26%) |
Nov 12, 2010 | 41.94 | 42.10 | 41.02 | 41.36 | 1,181,740 | -1.00(-2.37%) |
Nov 11, 2010 | 41.82 | 42.50 | 41.73 | 42.37 | 119,364 | +0.25(+0.59%) |
Nov 10, 2010 | 41.27 | 42.12 | 40.88 | 42.12 | 152,973 | +0.90(+2.17%) |
Nov 09, 2010 | 41.79 | 42.22 | 40.96 | 41.22 | 347,593 | -0.32(-0.76%) |
Nov 08, 2010 | 41.08 | 41.58 | 40.97 | 41.54 | 321,620 | +0.37(+0.91%) |
Nov 05, 2010 | 41.22 | 41.30 | 40.88 | 41.17 | 138,469 | -0.01(-0.02%) |
Nov 04, 2010 | 40.23 | 41.19 | 40.23 | 41.18 | 124,645 | +1.43(+3.60%) |
Nov 03, 2010 | 39.48 | 39.75 | 39.07 | 39.75 | 106,146 | +0.39(+0.98%) |
Nov 02, 2010 | 39.21 | 39.52 | 38.93 | 39.36 | 102,821 | +0.51(+1.31%) |
Nov 01, 2010 | 39.09 | 39.43 | 38.59 | 38.85 | 88,807 | +0.16(+0.42%) |
Oct 29, 2010 | 38.57 | 38.83 | 38.26 | 38.69 | 69,521 | +0.02(+0.04%) |
Oct 28, 2010 | 39.44 | 39.44 | 38.00 | 38.67 | 128,541 | -0.52(-1.32%) |
Oct 27, 2010 | 38.65 | 39.19 | 38.48 | 39.19 | 70,934 | +0.75(+1.95%) |
Oct 25, 2010 | 38.57 | 39.23 | 38.44 | 38.44 | 57,838 | +0.07(+0.17%) |
Oct 22, 2010 | 38.02 | 38.48 | 38.02 | 38.37 | 53,461 | +0.75(+1.99%) |
Oct 21, 2010 | 38.12 | 38.35 | 37.28 | 37.63 | 109,820 | -0.28(-0.74%) |
Oct 20, 2010 | 37.30 | 38.07 | 37.30 | 37.90 | 93,557 | +0.66(+1.76%) |
Oct 19, 2010 | 37.79 | 37.90 | 36.88 | 37.25 | 372,219 | -1.10(-2.87%) |
Oct 18, 2010 | 38.51 | 38.53 | 38.07 | 38.35 | 148,182 | -0.30(-0.77%) |
Oct 15, 2010 | 38.58 | 38.64 | 37.82 | 38.64 | 120,611 | +0.41(+1.07%) |
Oct 14, 2010 | 38.54 | 38.68 | 37.86 | 38.23 | 120,445 | -0.24(-0.62%) |
Oct 13, 2010 | 37.95 | 38.65 | 37.95 | 38.47 | 304,355 | +0.82(+2.18%) |
Oct 12, 2010 | 37.38 | 37.88 | 36.85 | 37.65 | 542,819 | +0.25(+0.66%) |
Oct 11, 2010 | 37.47 | 37.71 | 37.18 | 37.40 | 57,237 | -0.03(-0.09%) |
Oct 08, 2010 | 37.44 | 37.57 | 36.57 | 37.44 | 146,340 | +0.82(+2.24%) |
Oct 07, 2010 | 37.42 | 37.42 | 36.35 | 36.61 | 56,406 | -0.35(-0.93%) |
Oct 06, 2010 | 37.10 | 37.30 | 36.90 | 36.96 | 44,847 | -0.01(-0.02%) |
Oct 05, 2010 | 36.24 | 37.09 | 36.24 | 36.97 | 40,842 | +1.08(+3.00%) |
Oct 04, 2010 | 36.59 | 36.63 | 35.65 | 35.89 | 44,695 | -0.70(-1.91%) |
Oct 01, 2010 | 36.59 | 36.94 | 36.35 | 36.59 | 84,557 | +0.31(+0.86%) |
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,824 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,158 | +0.67(+1.88%) |
Sep 28, 2010 | 35.51 | 35.89 | 35.08 | 35.82 | 90,051 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,934 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,913 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,283 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.08 | 87,561 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,153 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,333 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,221 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.85 | 57,217 | +0.07(+0.21%) |
Sep 14, 2010 | 34.94 | 35.07 | 34.57 | 34.77 | 100,064 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.08 | 129,065 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.07 | 34.56 | 50,351 | +0.67(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,724 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,194 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,226 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,173 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,927 | +0.40(+1.22%) |