Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.37 | 47.36 | 45.90 | 46.31 | 225,965 | +0.40(+0.86%) |
Aug 30, 2011 | 45.14 | 46.35 | 44.81 | 45.92 | 209,499 | +0.51(+1.13%) |
Aug 29, 2011 | 44.38 | 45.51 | 44.27 | 45.41 | 159,664 | +1.87(+4.30%) |
Aug 26, 2011 | 41.81 | 43.79 | 41.56 | 43.53 | 281,591 | +1.35(+3.21%) |
Aug 25, 2011 | 43.58 | 43.97 | 42.04 | 42.18 | 225,234 | -1.13(-2.61%) |
Aug 24, 2011 | 43.01 | 43.37 | 42.12 | 43.31 | 149,279 | +0.37(+0.87%) |
Aug 23, 2011 | 40.96 | 43.01 | 40.51 | 42.94 | 511,901 | +2.26(+5.55%) |
Aug 22, 2011 | 42.49 | 42.51 | 40.55 | 40.68 | 247,991 | -0.51(-1.24%) |
Aug 19, 2011 | 42.00 | 43.30 | 41.00 | 41.19 | 385,884 | -1.65(-3.85%) |
Aug 18, 2011 | 44.70 | 44.70 | 42.34 | 42.84 | 407,885 | -3.54(-7.63%) |
Aug 17, 2011 | 46.73 | 47.32 | 46.00 | 46.38 | 274,383 | +0.20(+0.43%) |
Aug 16, 2011 | 46.83 | 47.07 | 45.68 | 46.18 | 578,444 | -1.32(-2.78%) |
Aug 15, 2011 | 46.44 | 47.76 | 46.26 | 47.50 | 457,895 | +1.72(+3.77%) |
Aug 12, 2011 | 45.81 | 46.09 | 45.16 | 45.78 | 474,777 | +0.53(+1.17%) |
Aug 11, 2011 | 43.25 | 45.92 | 42.53 | 45.25 | 883,184 | +2.41(+5.62%) |
Aug 10, 2011 | 43.71 | 44.75 | 42.50 | 42.84 | 711,409 | -1.55(-3.48%) |
Aug 09, 2011 | 46.10 | 44.39 | 41.32 | 44.39 | 867,101 | +2.69(+6.46%) |
Aug 08, 2011 | 44.11 | 45.18 | 41.52 | 41.70 | 997,047 | -4.92(-10.56%) |
Aug 05, 2011 | 48.19 | 48.66 | 44.42 | 46.62 | 1,527,392 | -1.01(-2.13%) |
Aug 04, 2011 | 51.50 | 51.77 | 47.53 | 47.63 | 1,001,124 | -4.82(-9.20%) |
Aug 03, 2011 | 53.06 | 53.06 | 50.98 | 52.46 | 636,710 | -0.53(-1.00%) |
Aug 02, 2011 | 54.21 | 55.15 | 52.95 | 52.98 | 401,223 | -1.63(-2.99%) |
Aug 01, 2011 | 55.95 | 56.23 | 53.95 | 54.62 | 638,472 | -0.40(-0.72%) |
Jul 29, 2011 | 54.62 | 55.39 | 54.27 | 55.01 | 283,963 | -0.41(-0.74%) |
Jul 28, 2011 | 55.29 | 56.25 | 55.26 | 55.43 | 348,072 | +0.32(+0.58%) |
Jul 27, 2011 | 56.36 | 56.46 | 54.91 | 55.10 | 284,556 | -1.50(-2.65%) |
Jul 26, 2011 | 56.90 | 57.22 | 56.40 | 56.61 | 358,434 | -0.04(-0.07%) |
Jul 25, 2011 | 55.88 | 57.05 | 55.79 | 56.65 | 355,396 | -0.03(-0.06%) |
Jul 22, 2011 | 56.56 | 56.79 | 56.56 | 56.68 | 370,053 | +0.96(+1.73%) |
Jul 21, 2011 | 55.19 | 55.77 | 55.06 | 55.71 | 452,084 | +0.85(+1.55%) |
Jul 20, 2011 | 55.14 | 55.14 | 54.45 | 54.87 | 190,736 | -0.08(-0.15%) |
Jul 19, 2011 | 53.91 | 54.99 | 53.91 | 54.95 | 601,081 | +1.43(+2.68%) |
Jul 18, 2011 | 53.79 | 53.95 | 53.21 | 53.51 | 267,186 | -0.45(-0.84%) |
Jul 15, 2011 | 52.92 | 54.00 | 52.90 | 53.97 | 232,889 | +1.51(+2.88%) |
Jul 14, 2011 | 53.42 | 53.66 | 52.28 | 52.46 | 505,530 | -0.76(-1.43%) |
Jul 13, 2011 | 52.80 | 54.16 | 52.78 | 53.22 | 262,218 | +0.73(+1.38%) |
Jul 12, 2011 | 52.69 | 53.16 | 52.33 | 52.49 | 311,096 | -0.36(-0.69%) |
Jul 11, 2011 | 53.55 | 53.68 | 52.54 | 52.85 | 286,207 | -1.50(-2.76%) |
Jul 08, 2011 | 53.67 | 54.43 | 53.42 | 54.35 | 252,185 | -0.32(-0.59%) |
Jul 07, 2011 | 54.48 | 54.88 | 54.12 | 54.68 | 295,063 | +0.89(+1.66%) |
Jul 06, 2011 | 53.58 | 53.79 | 52.98 | 53.78 | 191,154 | +0.13(+0.24%) |
Jul 05, 2011 | 53.09 | 53.96 | 53.03 | 53.66 | 498,010 | +0.50(+0.94%) |
Jul 01, 2011 | 52.91 | 53.23 | 52.01 | 53.16 | 200,615 | +0.44(+0.83%) |
Jun 30, 2011 | 52.00 | 52.78 | 51.86 | 52.72 | 247,743 | +0.99(+1.91%) |
Jun 29, 2011 | 51.09 | 52.18 | 50.88 | 51.73 | 418,999 | +0.93(+1.83%) |
Jun 28, 2011 | 49.13 | 50.87 | 49.13 | 50.80 | 277,232 | +2.09(+4.30%) |
Jun 27, 2011 | 48.63 | 49.03 | 48.05 | 48.70 | 182,296 | -0.02(-0.05%) |
Jun 24, 2011 | 49.79 | 49.83 | 48.61 | 48.73 | 148,144 | -1.02(-2.05%) |
Jun 23, 2011 | 48.89 | 49.78 | 47.95 | 49.75 | 324,620 | -0.21(-0.41%) |
Jun 22, 2011 | 49.48 | 50.76 | 49.48 | 49.96 | 579,253 | +0.23(+0.46%) |
Jun 21, 2011 | 48.90 | 50.01 | 48.90 | 49.73 | 212,171 | +1.15(+2.36%) |
Jun 20, 2011 | 48.36 | 48.78 | 48.36 | 48.58 | 548,285 | +0.12(+0.26%) |
Jun 17, 2011 | 49.34 | 49.34 | 48.17 | 48.46 | 279,226 | -0.30(-0.61%) |
Jun 16, 2011 | 48.99 | 49.44 | 48.20 | 48.75 | 339,600 | -0.28(-0.57%) |
Jun 15, 2011 | 49.38 | 50.27 | 48.70 | 49.03 | 278,983 | -1.00(-1.99%) |
Jun 14, 2011 | 49.49 | 50.34 | 49.45 | 50.03 | 218,954 | +1.19(+2.45%) |
Jun 13, 2011 | 49.92 | 50.17 | 48.12 | 48.84 | 471,264 | -1.05(-2.11%) |
Jun 10, 2011 | 50.78 | 50.81 | 49.84 | 49.89 | 358,922 | -1.29(-2.51%) |
Jun 09, 2011 | 50.43 | 51.46 | 50.36 | 51.18 | 271,835 | +0.94(+1.87%) |
Jun 08, 2011 | 50.27 | 50.80 | 50.06 | 50.24 | 463,895 | -0.02(-0.05%) |
Jun 07, 2011 | 50.58 | 51.02 | 50.19 | 50.26 | 299,500 | +0.05(+0.10%) |
Jun 06, 2011 | 51.75 | 51.93 | 50.08 | 50.21 | 388,859 | -1.66(-3.21%) |
Jun 03, 2011 | 51.04 | 52.53 | 50.75 | 51.88 | 574,631 | +1.59(+3.16%) |
May 24, 2011 | 49.84 | 50.85 | 49.84 | 50.29 | 348,004 | +0.78(+1.58%) |
May 23, 2011 | 49.52 | 49.81 | 49.19 | 49.50 | 530,267 | -1.09(-2.15%) |
May 20, 2011 | 50.30 | 50.95 | 49.78 | 50.59 | 576,931 | +0.12(+0.24%) |
May 19, 2011 | 50.59 | 50.97 | 49.96 | 50.47 | 516,863 | +0.04(+0.08%) |
May 18, 2011 | 49.26 | 50.82 | 49.25 | 50.43 | 475,541 | +1.34(+2.74%) |
May 17, 2011 | 49.10 | 49.64 | 48.49 | 49.08 | 880,059 | -0.30(-0.62%) |
May 16, 2011 | 49.72 | 50.68 | 49.24 | 49.39 | 694,511 | -0.57(-1.14%) |
May 13, 2011 | 50.29 | 50.91 | 49.52 | 49.96 | 673,713 | -0.31(-0.61%) |
May 12, 2011 | 49.79 | 50.71 | 49.16 | 50.27 | 1,156,148 | +0.12(+0.24%) |
May 11, 2011 | 51.63 | 51.65 | 49.80 | 50.15 | 1,053,919 | -1.72(-3.32%) |
May 10, 2011 | 51.55 | 52.19 | 51.07 | 51.87 | 551,025 | +0.45(+0.88%) |
May 09, 2011 | 50.86 | 51.65 | 50.49 | 51.42 | 388,707 | +1.21(+2.41%) |
May 06, 2011 | 50.83 | 51.70 | 49.74 | 50.20 | 692,950 | -0.07(-0.15%) |
May 05, 2011 | 50.48 | 51.41 | 49.73 | 50.28 | 880,306 | -0.91(-1.79%) |
May 04, 2011 | 52.30 | 52.32 | 50.82 | 51.19 | 1,241,917 | -1.11(-2.13%) |
May 03, 2011 | 53.46 | 53.58 | 51.91 | 52.31 | 773,942 | -1.50(-2.79%) |
May 02, 2011 | 53.71 | 53.90 | 53.42 | 53.80 | 314,344 | -1.44(-2.61%) |
Apr 29, 2011 | 54.69 | 55.34 | 54.55 | 55.25 | 167,954 | +0.55(+1.01%) |
Apr 28, 2011 | 54.65 | 55.40 | 54.20 | 54.69 | 182,812 | -0.14(-0.26%) |
Apr 27, 2011 | 55.42 | 55.52 | 53.74 | 54.83 | 322,251 | -0.37(-0.67%) |
Apr 26, 2011 | 54.93 | 55.29 | 54.43 | 55.21 | 361,721 | +0.58(+1.06%) |
Apr 25, 2011 | 55.00 | 55.01 | 54.18 | 54.62 | 481,224 | -0.39(-0.71%) |
Apr 21, 2011 | 54.65 | 55.16 | 54.33 | 55.02 | 851,331 | +0.59(+1.08%) |
Apr 20, 2011 | 54.40 | 54.55 | 54.00 | 54.43 | 298,549 | +0.92(+1.72%) |
Apr 19, 2011 | 52.59 | 53.57 | 52.59 | 53.51 | 349,435 | +0.90(+1.71%) |
Apr 18, 2011 | 52.30 | 52.95 | 51.69 | 52.61 | 558,404 | -0.63(-1.18%) |
Apr 15, 2011 | 52.88 | 53.45 | 52.34 | 53.24 | 342,693 | +0.54(+1.03%) |
Apr 14, 2011 | 51.80 | 52.82 | 51.66 | 52.69 | 314,478 | +0.44(+0.84%) |
Apr 13, 2011 | 52.54 | 52.64 | 51.75 | 52.26 | 352,550 | +0.22(+0.43%) |
Apr 12, 2011 | 53.15 | 53.23 | 51.56 | 52.03 | 649,707 | -1.62(-3.03%) |
Apr 11, 2011 | 55.16 | 55.32 | 53.45 | 53.66 | 302,344 | -1.29(-2.35%) |
Apr 08, 2011 | 55.26 | 55.82 | 54.67 | 54.95 | 187,300 | +0.12(+0.21%) |
Apr 07, 2011 | 55.05 | 55.16 | 54.36 | 54.83 | 347,838 | -0.08(-0.15%) |
Apr 06, 2011 | 56.49 | 56.60 | 54.55 | 54.92 | 251,861 | -1.09(-1.94%) |
Apr 05, 2011 | 56.05 | 56.39 | 55.78 | 56.01 | 166,617 | -0.07(-0.13%) |
Apr 04, 2011 | 56.30 | 56.68 | 55.98 | 56.08 | 239,552 | +0.10(+0.18%) |
Apr 01, 2011 | 56.32 | 56.77 | 55.78 | 55.98 | 328,217 | +0.10(+0.18%) |
Mar 31, 2011 | 56.04 | 56.49 | 55.85 | 55.88 | 288,519 | +0.05(+0.09%) |
Mar 30, 2011 | 56.29 | 56.40 | 55.20 | 55.83 | 601,067 | -0.02(-0.04%) |
Mar 29, 2011 | 54.67 | 56.03 | 54.61 | 55.86 | 347,669 | +1.19(+2.17%) |
Mar 28, 2011 | 54.02 | 55.24 | 53.56 | 54.67 | 310,385 | +0.73(+1.36%) |
Mar 25, 2011 | 53.90 | 54.25 | 53.41 | 53.94 | 223,151 | +0.20(+0.37%) |
Mar 24, 2011 | 53.86 | 53.93 | 52.93 | 53.74 | 206,853 | +0.09(+0.18%) |
Mar 23, 2011 | 53.62 | 53.85 | 53.01 | 53.64 | 282,873 | +0.06(+0.12%) |
Mar 22, 2011 | 53.99 | 54.08 | 53.31 | 53.58 | 312,727 | -0.32(-0.60%) |
Mar 21, 2011 | 53.48 | 53.90 | 53.28 | 53.90 | 283,263 | +1.97(+3.79%) |
Mar 18, 2011 | 53.02 | 53.02 | 51.75 | 51.93 | 237,744 | -0.30(-0.57%) |
Mar 17, 2011 | 51.19 | 52.51 | 51.14 | 52.23 | 237,712 | +1.84(+3.64%) |
Mar 16, 2011 | 51.54 | 51.87 | 49.89 | 50.39 | 424,703 | -1.21(-2.34%) |
Mar 15, 2011 | 51.24 | 52.04 | 51.19 | 51.60 | 338,081 | -0.34(-0.66%) |
Mar 14, 2011 | 51.15 | 52.05 | 50.71 | 51.94 | 362,005 | +0.06(+0.11%) |
Mar 11, 2011 | 49.99 | 52.14 | 49.87 | 51.89 | 537,181 | +1.24(+2.46%) |
Mar 10, 2011 | 51.83 | 51.96 | 50.55 | 50.64 | 486,989 | -2.18(-4.13%) |
Mar 09, 2011 | 53.38 | 53.71 | 52.67 | 52.83 | 242,791 | -0.52(-0.97%) |
Mar 08, 2011 | 53.70 | 53.90 | 52.88 | 53.34 | 277,781 | -0.30(-0.57%) |
Mar 07, 2011 | 54.50 | 54.80 | 53.30 | 53.65 | 218,153 | -0.49(-0.91%) |
Mar 04, 2011 | 54.68 | 54.68 | 53.70 | 54.14 | 194,802 | -0.34(-0.62%) |
Mar 03, 2011 | 54.07 | 54.53 | 53.50 | 54.48 | 223,999 | +1.08(+2.02%) |
Mar 02, 2011 | 52.56 | 53.48 | 52.20 | 53.40 | 206,672 | +0.48(+0.90%) |
Mar 01, 2011 | 54.52 | 54.68 | 52.83 | 52.92 | 316,337 | -1.15(-2.13%) |
Feb 28, 2011 | 54.22 | 54.25 | 53.13 | 54.08 | 266,656 | +0.19(+0.34%) |
Feb 25, 2011 | 52.67 | 53.90 | 52.48 | 53.89 | 222,009 | +1.82(+3.49%) |
Feb 24, 2011 | 53.05 | 53.08 | 51.71 | 52.07 | 315,802 | -0.81(-1.53%) |
Feb 23, 2011 | 52.47 | 53.48 | 52.45 | 52.88 | 517,635 | +0.40(+0.75%) |
Feb 22, 2011 | 54.11 | 54.17 | 52.11 | 52.49 | 375,749 | -1.16(-2.16%) |
Feb 18, 2011 | 54.13 | 54.13 | 53.34 | 53.65 | 262,265 | -0.23(-0.43%) |
Feb 17, 2011 | 52.85 | 54.07 | 52.59 | 53.88 | 322,260 | +1.00(+1.88%) |
Feb 16, 2011 | 52.07 | 53.12 | 51.91 | 52.88 | 272,996 | +1.15(+2.23%) |
Feb 15, 2011 | 52.12 | 52.26 | 51.43 | 51.73 | 186,288 | -0.43(-0.82%) |
Feb 14, 2011 | 51.16 | 52.18 | 51.09 | 52.16 | 334,067 | +1.26(+2.48%) |
Feb 11, 2011 | 50.93 | 51.16 | 50.49 | 50.90 | 238,404 | +0.07(+0.15%) |
Feb 10, 2011 | 49.76 | 50.89 | 49.76 | 50.82 | 252,257 | +0.84(+1.68%) |
Feb 09, 2011 | 50.44 | 50.95 | 49.60 | 49.98 | 489,891 | -0.71(-1.40%) |
Feb 08, 2011 | 51.19 | 51.19 | 50.04 | 50.69 | 294,174 | -0.50(-0.98%) |
Feb 07, 2011 | 50.95 | 51.87 | 50.87 | 51.19 | 285,469 | +0.82(+1.64%) |
Feb 04, 2011 | 50.98 | 50.98 | 49.88 | 50.37 | 182,519 | -0.42(-0.83%) |
Feb 03, 2011 | 50.65 | 50.79 | 49.83 | 50.79 | 333,767 | +0.23(+0.46%) |
Feb 02, 2011 | 50.41 | 50.92 | 49.97 | 50.56 | 309,949 | +0.28(+0.57%) |
Feb 01, 2011 | 50.06 | 50.44 | 49.75 | 50.27 | 348,079 | +0.53(+1.06%) |
Jan 31, 2011 | 48.72 | 49.88 | 48.47 | 49.74 | 440,682 | +1.24(+2.56%) |
Jan 28, 2011 | 48.58 | 48.93 | 48.16 | 48.50 | 343,956 | -0.03(-0.07%) |
Jan 27, 2011 | 48.52 | 48.84 | 47.96 | 48.53 | 287,876 | +0.16(+0.32%) |
Jan 26, 2011 | 46.56 | 48.49 | 46.56 | 48.38 | 409,676 | +2.14(+4.63%) |
Jan 25, 2011 | 46.14 | 46.27 | 45.62 | 46.24 | 209,992 | -0.01(-0.02%) |
Jan 24, 2011 | 45.98 | 46.54 | 45.47 | 46.24 | 323,421 | +0.12(+0.25%) |
Jan 21, 2011 | 47.08 | 47.31 | 45.94 | 46.13 | 290,511 | -0.30(-0.65%) |
Jan 20, 2011 | 46.46 | 46.60 | 45.35 | 46.43 | 249,126 | -0.34(-0.73%) |
Jan 19, 2011 | 47.73 | 47.73 | 46.67 | 46.77 | 248,497 | -0.78(-1.65%) |
Jan 18, 2011 | 47.32 | 47.55 | 47.06 | 47.55 | 262,637 | +0.11(+0.23%) |
Jan 14, 2011 | 46.64 | 47.45 | 46.32 | 47.45 | 225,152 | +0.85(+1.82%) |
Jan 13, 2011 | 46.89 | 46.93 | 46.33 | 46.60 | 169,830 | -0.16(-0.35%) |
Jan 12, 2011 | 46.43 | 46.98 | 46.33 | 46.76 | 732,710 | +0.77(+1.67%) |
Jan 11, 2011 | 45.44 | 46.14 | 45.42 | 46.00 | 149,572 | +0.99(+2.20%) |
Jan 10, 2011 | 44.96 | 45.14 | 44.46 | 45.01 | 298,421 | -0.18(-0.40%) |
Jan 07, 2011 | 44.77 | 45.49 | 44.55 | 45.19 | 352,532 | +0.53(+1.19%) |
Jan 06, 2011 | 45.69 | 45.89 | 44.35 | 44.66 | 196,350 | -1.07(-2.33%) |
Jan 05, 2011 | 45.08 | 45.73 | 44.80 | 45.73 | 624,417 | +0.35(+0.78%) |
Jan 04, 2011 | 46.79 | 46.79 | 44.99 | 45.37 | 297,428 | -1.05(-2.27%) |
Jan 03, 2011 | 46.94 | 47.00 | 46.41 | 46.43 | 198,185 | +0.02(+0.04%) |
Dec 31, 2010 | 46.35 | 46.64 | 46.12 | 46.41 | 115,726 | +0.07(+0.16%) |
Dec 30, 2010 | 46.45 | 46.64 | 46.16 | 46.33 | 112,400 | +0.13(+0.29%) |
Dec 29, 2010 | 45.87 | 46.45 | 45.67 | 46.20 | 223,806 | +0.61(+1.34%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.57 | 45.59 | 250,150 | -0.08(-0.18%) |
Dec 27, 2010 | 46.07 | 46.07 | 45.45 | 45.68 | 161,565 | -0.40(-0.88%) |
Dec 23, 2010 | 45.96 | 46.21 | 45.89 | 46.08 | 147,598 | +0.08(+0.17%) |
Dec 22, 2010 | 46.18 | 46.18 | 45.87 | 46.00 | 113,038 | -0.01(-0.03%) |
Dec 21, 2010 | 45.79 | 46.04 | 45.50 | 46.01 | 245,204 | +0.57(+1.25%) |
Dec 20, 2010 | 45.47 | 45.86 | 44.90 | 45.45 | 307,455 | +0.36(+0.80%) |
Dec 17, 2010 | 44.97 | 45.19 | 44.76 | 45.09 | 213,990 | +0.11(+0.24%) |
Dec 16, 2010 | 44.53 | 44.98 | 43.99 | 44.98 | 225,229 | +0.45(+1.01%) |
Dec 15, 2010 | 44.99 | 45.41 | 44.49 | 44.53 | 132,763 | -0.59(-1.31%) |
Dec 14, 2010 | 45.61 | 45.89 | 45.03 | 45.12 | 161,220 | -0.44(-0.96%) |
Dec 13, 2010 | 45.40 | 46.05 | 45.40 | 45.55 | 237,288 | +0.49(+1.09%) |
Dec 10, 2010 | 45.09 | 45.14 | 44.78 | 45.06 | 79,683 | +0.12(+0.27%) |
Dec 09, 2010 | 45.18 | 45.20 | 44.58 | 44.94 | 142,432 | +0.21(+0.48%) |
Dec 08, 2010 | 44.86 | 45.32 | 44.53 | 44.72 | 290,403 | -0.15(-0.33%) |
Dec 07, 2010 | 46.26 | 46.28 | 44.76 | 44.87 | 264,948 | -0.66(-1.44%) |
Dec 06, 2010 | 45.41 | 45.64 | 45.02 | 45.53 | 158,613 | +0.21(+0.47%) |
Dec 03, 2010 | 44.70 | 45.48 | 44.49 | 45.32 | 226,669 | +0.43(+0.95%) |
Dec 02, 2010 | 44.26 | 45.01 | 44.26 | 44.89 | 275,085 | +0.58(+1.30%) |
Dec 01, 2010 | 43.58 | 44.55 | 43.57 | 44.31 | 222,385 | +1.38(+3.22%) |
Nov 30, 2010 | 42.43 | 43.35 | 41.88 | 42.93 | 310,511 | -0.02(-0.06%) |
Nov 29, 2010 | 42.05 | 43.04 | 41.59 | 42.96 | 169,567 | +0.68(+1.61%) |
Nov 26, 2010 | 42.51 | 42.74 | 42.23 | 42.28 | 73,406 | -0.63(-1.47%) |
Nov 24, 2010 | 42.35 | 42.91 | 42.91 | 42.91 | 172,844 | +1.03(+2.45%) |
Nov 23, 2010 | 42.18 | 42.18 | 41.39 | 41.88 | 342,154 | -0.83(-1.94%) |
Nov 22, 2010 | 42.69 | 42.77 | 41.93 | 42.71 | 377,303 | -0.13(-0.30%) |
Nov 19, 2010 | 42.48 | 42.88 | 41.95 | 42.84 | 137,658 | +0.37(+0.87%) |
Nov 18, 2010 | 41.91 | 42.55 | 41.84 | 42.47 | 570,985 | +1.16(+2.82%) |
Nov 17, 2010 | 40.69 | 41.38 | 40.56 | 41.31 | 475,835 | +0.65(+1.60%) |
Nov 16, 2010 | 40.83 | 41.04 | 40.16 | 40.66 | 308,060 | -0.60(-1.45%) |
Nov 15, 2010 | 41.48 | 41.72 | 41.22 | 41.26 | 199,398 | -0.11(-0.26%) |
Nov 12, 2010 | 41.94 | 42.10 | 41.02 | 41.36 | 1,181,765 | -1.00(-2.37%) |
Nov 11, 2010 | 41.82 | 42.50 | 41.72 | 42.37 | 119,367 | +0.25(+0.59%) |
Nov 10, 2010 | 41.27 | 42.12 | 40.88 | 42.12 | 152,976 | +0.90(+2.17%) |
Nov 09, 2010 | 41.79 | 42.22 | 40.96 | 41.22 | 347,601 | -0.32(-0.76%) |
Nov 08, 2010 | 41.08 | 41.58 | 40.97 | 41.54 | 321,627 | +0.37(+0.91%) |
Nov 05, 2010 | 41.22 | 41.30 | 40.88 | 41.17 | 138,472 | -0.01(-0.02%) |
Nov 04, 2010 | 40.23 | 41.19 | 40.23 | 41.17 | 124,648 | +1.43(+3.60%) |
Nov 03, 2010 | 39.48 | 39.74 | 39.07 | 39.74 | 106,148 | +0.39(+0.98%) |
Nov 02, 2010 | 39.21 | 39.52 | 38.93 | 39.36 | 102,823 | +0.51(+1.31%) |
Nov 01, 2010 | 39.09 | 39.42 | 38.59 | 38.85 | 88,809 | +0.16(+0.42%) |
Oct 29, 2010 | 38.57 | 38.82 | 38.26 | 38.68 | 69,523 | +0.02(+0.04%) |
Oct 28, 2010 | 39.44 | 39.44 | 37.99 | 38.67 | 128,543 | -0.52(-1.32%) |
Oct 27, 2010 | 38.65 | 39.19 | 38.48 | 39.19 | 70,936 | +0.75(+1.95%) |
Oct 25, 2010 | 38.57 | 39.23 | 38.44 | 38.44 | 57,839 | +0.07(+0.17%) |
Oct 22, 2010 | 38.02 | 38.48 | 38.02 | 38.37 | 53,462 | +0.75(+1.99%) |
Oct 21, 2010 | 38.12 | 38.35 | 37.28 | 37.62 | 109,822 | -0.28(-0.74%) |
Oct 20, 2010 | 37.30 | 38.07 | 37.30 | 37.90 | 93,559 | +0.66(+1.76%) |
Oct 19, 2010 | 37.79 | 37.90 | 36.88 | 37.25 | 372,227 | -1.10(-2.87%) |
Oct 18, 2010 | 38.51 | 38.53 | 38.07 | 38.35 | 148,185 | -0.30(-0.77%) |
Oct 15, 2010 | 38.58 | 38.64 | 37.82 | 38.64 | 120,613 | +0.41(+1.07%) |
Oct 14, 2010 | 38.54 | 38.68 | 37.85 | 38.23 | 120,448 | -0.24(-0.62%) |
Oct 13, 2010 | 37.95 | 38.65 | 37.95 | 38.47 | 304,361 | +0.82(+2.18%) |
Oct 12, 2010 | 37.38 | 37.88 | 36.85 | 37.65 | 542,831 | +0.25(+0.66%) |
Oct 11, 2010 | 37.47 | 37.71 | 37.18 | 37.40 | 57,238 | -0.03(-0.09%) |
Oct 08, 2010 | 37.44 | 37.57 | 36.56 | 37.44 | 146,343 | +0.82(+2.24%) |
Oct 07, 2010 | 37.42 | 37.42 | 36.35 | 36.61 | 56,407 | -0.35(-0.93%) |
Oct 06, 2010 | 37.10 | 37.30 | 36.90 | 36.96 | 44,848 | -0.01(-0.02%) |
Oct 05, 2010 | 36.24 | 37.09 | 36.24 | 36.97 | 40,843 | +1.08(+3.00%) |
Oct 04, 2010 | 36.59 | 36.63 | 35.64 | 35.89 | 44,696 | -0.70(-1.91%) |
Oct 01, 2010 | 36.59 | 36.93 | 36.35 | 36.59 | 84,559 | +0.31(+0.86%) |
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,828 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,160 | +0.67(+1.88%) |
Sep 28, 2010 | 35.50 | 35.89 | 35.08 | 35.82 | 90,053 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,938 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,914 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,284 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.07 | 87,563 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,155 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,335 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,224 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.84 | 57,218 | +0.07(+0.21%) |
Sep 14, 2010 | 34.93 | 35.07 | 34.57 | 34.77 | 100,066 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.07 | 129,068 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.06 | 34.56 | 50,352 | +0.66(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,727 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,197 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,228 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,177 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,929 | +0.40(+1.22%) |