Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.57 | 34.35 | 32.38 | 32.69 | 121,150 | -1.71(-4.96%) |
Sep 29, 2011 | 34.30 | 34.99 | 33.11 | 34.40 | 116,770 | +1.29(+3.89%) |
Sep 28, 2011 | 36.32 | 37.18 | 32.40 | 33.11 | 211,307 | -3.24(-8.90%) |
Sep 27, 2011 | 34.99 | 38.09 | 33.93 | 36.35 | 195,407 | +2.54(+7.52%) |
Sep 26, 2011 | 33.26 | 33.85 | 31.38 | 33.81 | 130,952 | +1.12(+3.43%) |
Sep 23, 2011 | 31.65 | 33.12 | 31.06 | 32.68 | 301,439 | +0.99(+3.11%) |
Sep 22, 2011 | 32.31 | 33.09 | 31.08 | 31.70 | 327,824 | -2.23(-6.59%) |
Sep 21, 2011 | 37.07 | 37.07 | 33.65 | 33.93 | 338,898 | -3.30(-8.87%) |
Sep 20, 2011 | 40.34 | 40.34 | 36.87 | 37.24 | 183,397 | -2.63(-6.61%) |
Sep 19, 2011 | 40.25 | 40.34 | 38.62 | 39.87 | 130,734 | -0.85(-2.09%) |
Sep 16, 2011 | 41.73 | 41.95 | 40.19 | 40.72 | 463,374 | -0.50(-1.22%) |
Sep 15, 2011 | 40.53 | 41.74 | 39.76 | 41.22 | 76,981 | +1.30(+3.26%) |
Sep 14, 2011 | 39.07 | 40.83 | 37.28 | 39.92 | 172,673 | +0.95(+2.43%) |
Sep 13, 2011 | 37.27 | 39.31 | 37.06 | 38.97 | 121,244 | +1.92(+5.18%) |
Sep 12, 2011 | 37.21 | 38.01 | 35.93 | 37.06 | 108,927 | -0.70(-1.85%) |
Sep 09, 2011 | 38.95 | 39.36 | 36.48 | 37.76 | 124,968 | -1.77(-4.47%) |
Sep 08, 2011 | 40.65 | 40.92 | 39.15 | 39.52 | 63,902 | -1.50(-3.65%) |
Sep 07, 2011 | 39.61 | 41.06 | 38.76 | 41.02 | 99,717 | +2.39(+6.19%) |
Sep 06, 2011 | 38.24 | 39.15 | 37.54 | 38.63 | 151,517 | -1.26(-3.17%) |
Sep 02, 2011 | 41.53 | 42.45 | 39.64 | 39.89 | 116,524 | -2.96(-6.90%) |
Sep 01, 2011 | 43.62 | 44.73 | 42.62 | 42.85 | 240,746 | -0.81(-1.86%) |
Aug 31, 2011 | 43.38 | 43.97 | 42.41 | 43.66 | 229,656 | +0.91(+2.13%) |
Aug 30, 2011 | 41.37 | 43.38 | 39.84 | 42.75 | 230,723 | +0.91(+2.18%) |
Aug 29, 2011 | 39.04 | 41.95 | 38.14 | 41.84 | 155,999 | +3.34(+8.69%) |
Aug 26, 2011 | 36.65 | 38.73 | 36.46 | 38.50 | 85,656 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.65 | 37.08 | 110,376 | -0.61(-1.63%) |
Aug 24, 2011 | 36.53 | 38.00 | 35.93 | 37.70 | 135,462 | +1.17(+3.20%) |
Aug 23, 2011 | 35.00 | 36.56 | 34.70 | 36.53 | 205,670 | +1.61(+4.62%) |
Aug 22, 2011 | 37.52 | 37.58 | 34.50 | 34.91 | 303,493 | -1.13(-3.14%) |
Aug 19, 2011 | 38.24 | 40.24 | 35.89 | 36.05 | 273,211 | -2.83(-7.27%) |
Aug 18, 2011 | 39.30 | 39.86 | 38.59 | 38.87 | 148,675 | -2.26(-5.49%) |
Aug 17, 2011 | 41.89 | 42.72 | 40.66 | 41.13 | 85,630 | -0.54(-1.30%) |
Aug 16, 2011 | 42.76 | 42.88 | 41.45 | 41.67 | 116,823 | -1.74(-4.01%) |
Aug 15, 2011 | 42.62 | 43.60 | 42.62 | 43.41 | 61,099 | +1.33(+3.15%) |
Aug 12, 2011 | 43.24 | 43.24 | 41.49 | 42.08 | 111,024 | -0.52(-1.23%) |
Aug 11, 2011 | 39.86 | 43.12 | 39.86 | 42.61 | 183,137 | +3.14(+7.96%) |
Aug 10, 2011 | 40.22 | 41.44 | 38.56 | 39.46 | 223,170 | -2.48(-5.92%) |
Aug 09, 2011 | 40.16 | 42.16 | 38.15 | 41.95 | 365,563 | +3.03(+7.78%) |
Aug 08, 2011 | 41.25 | 44.25 | 38.92 | 38.92 | 293,164 | -4.19(-9.72%) |
Aug 05, 2011 | 40.91 | 46.61 | 40.91 | 43.11 | 338,851 | +0.55(+1.29%) |
Aug 04, 2011 | 46.29 | 46.34 | 42.06 | 42.56 | 197,426 | -4.43(-9.43%) |
Aug 03, 2011 | 45.59 | 47.10 | 42.94 | 46.99 | 139,271 | +1.45(+3.18%) |
Aug 02, 2011 | 45.99 | 47.55 | 45.00 | 45.54 | 161,403 | -0.89(-1.92%) |
Aug 01, 2011 | 47.60 | 47.82 | 45.70 | 46.44 | 126,737 | -0.52(-1.12%) |
Jul 29, 2011 | 45.80 | 46.99 | 45.53 | 46.96 | 145,392 | +0.41(+0.89%) |
Jul 28, 2011 | 47.67 | 48.18 | 46.38 | 46.55 | 79,375 | -0.91(-1.93%) |
Jul 27, 2011 | 48.52 | 48.52 | 47.25 | 47.46 | 149,006 | -1.63(-3.33%) |
Jul 26, 2011 | 49.64 | 49.71 | 48.50 | 49.10 | 116,309 | -0.61(-1.24%) |
Jul 25, 2011 | 49.62 | 50.76 | 49.22 | 49.71 | 331,572 | -0.52(-1.03%) |
Jul 22, 2011 | 50.33 | 50.39 | 48.52 | 50.23 | 111,501 | +0.58(+1.18%) |
Jul 21, 2011 | 47.64 | 49.80 | 46.31 | 49.65 | 162,548 | +2.26(+4.78%) |
Jul 20, 2011 | 48.73 | 48.73 | 46.59 | 47.38 | 81,880 | -1.28(-2.63%) |
Jul 19, 2011 | 46.68 | 48.72 | 45.66 | 48.66 | 101,701 | +2.66(+5.79%) |
Jul 18, 2011 | 46.26 | 46.96 | 45.04 | 46.00 | 102,620 | -0.55(-1.18%) |
Jul 15, 2011 | 46.13 | 46.58 | 45.34 | 46.55 | 102,320 | +0.55(+1.19%) |
Jul 14, 2011 | 47.40 | 47.40 | 45.98 | 46.00 | 220,728 | -1.24(-2.62%) |
Jul 13, 2011 | 46.13 | 48.24 | 45.88 | 47.24 | 127,051 | +1.49(+3.26%) |
Jul 12, 2011 | 45.50 | 46.96 | 44.23 | 45.75 | 114,000 | +0.25(+0.54%) |
Jul 11, 2011 | 45.81 | 45.98 | 44.57 | 45.50 | 88,153 | -1.28(-2.74%) |
Jul 08, 2011 | 46.63 | 47.23 | 46.05 | 46.78 | 121,869 | -0.91(-1.90%) |
Jul 07, 2011 | 47.52 | 48.74 | 46.95 | 47.69 | 144,789 | +1.18(+2.53%) |
Jul 06, 2011 | 47.28 | 47.28 | 46.18 | 46.51 | 116,397 | -0.65(-1.38%) |
Jul 05, 2011 | 47.20 | 47.61 | 46.59 | 47.16 | 146,781 | -0.04(-0.08%) |
Jul 01, 2011 | 46.27 | 47.91 | 45.69 | 47.20 | 153,285 | +0.77(+1.66%) |
Jun 30, 2011 | 45.09 | 46.92 | 45.07 | 46.43 | 192,788 | +1.34(+2.98%) |
Jun 29, 2011 | 44.10 | 45.33 | 43.74 | 45.09 | 184,947 | +1.38(+3.16%) |
Jun 28, 2011 | 42.81 | 44.19 | 42.69 | 43.71 | 121,467 | +1.24(+2.91%) |
Jun 27, 2011 | 42.55 | 42.79 | 41.62 | 42.47 | 180,255 | -0.29(-0.68%) |
Jun 24, 2011 | 43.27 | 44.12 | 42.40 | 42.76 | 649,390 | -0.51(-1.18%) |
Jun 23, 2011 | 41.47 | 43.33 | 40.53 | 43.27 | 178,239 | +0.94(+2.23%) |
Jun 22, 2011 | 42.74 | 43.69 | 42.19 | 42.33 | 177,441 | -0.81(-1.88%) |
Jun 21, 2011 | 42.07 | 43.32 | 41.45 | 43.14 | 254,616 | +1.76(+4.26%) |
Jun 20, 2011 | 41.20 | 41.95 | 39.49 | 41.38 | 219,098 | +1.33(+3.31%) |
Jun 17, 2011 | 40.17 | 41.34 | 39.78 | 40.05 | 566,345 | +0.25(+0.62%) |
Jun 16, 2011 | 39.62 | 40.12 | 38.56 | 39.80 | 2,460,530 | +0.13(+0.32%) |
Jun 15, 2011 | 39.93 | 40.36 | 39.06 | 39.67 | 234,590 | -0.84(-2.07%) |
Jun 14, 2011 | 39.61 | 41.14 | 39.13 | 40.51 | 418,817 | +3.01(+8.02%) |
Jun 13, 2011 | 37.05 | 37.92 | 36.62 | 37.51 | 161,262 | +0.10(+0.26%) |
Jun 10, 2011 | 38.61 | 38.98 | 37.04 | 37.41 | 89,654 | -1.57(-4.04%) |
Jun 09, 2011 | 39.82 | 40.09 | 38.74 | 38.98 | 100,035 | -0.73(-1.83%) |
Jun 08, 2011 | 39.92 | 40.66 | 39.50 | 39.71 | 119,066 | -0.47(-1.18%) |
Jun 07, 2011 | 40.33 | 41.17 | 39.82 | 40.18 | 117,261 | +0.57(+1.44%) |
Jun 06, 2011 | 39.61 | 40.27 | 38.68 | 39.61 | 138,263 | +0.07(+0.17%) |
Jun 03, 2011 | 39.95 | 40.15 | 38.92 | 39.55 | 209,398 | +0.12(+0.30%) |
May 24, 2011 | 39.06 | 40.31 | 38.58 | 39.43 | 184,421 | +0.68(+1.75%) |
May 23, 2011 | 38.81 | 39.22 | 37.74 | 38.75 | 157,014 | -1.14(-2.85%) |
May 20, 2011 | 40.32 | 40.44 | 38.95 | 39.88 | 103,312 | -0.81(-1.98%) |
May 19, 2011 | 41.29 | 41.64 | 38.58 | 40.69 | 266,559 | -0.89(-2.14%) |
May 18, 2011 | 41.05 | 42.50 | 40.37 | 41.58 | 70,367 | +0.82(+2.02%) |
May 17, 2011 | 40.56 | 40.90 | 39.17 | 40.76 | 171,726 | -0.19(-0.46%) |
May 16, 2011 | 41.29 | 41.96 | 40.20 | 40.94 | 130,474 | -0.78(-1.88%) |
May 13, 2011 | 43.83 | 44.42 | 41.14 | 41.73 | 77,130 | -1.98(-4.53%) |
May 12, 2011 | 43.83 | 45.06 | 43.06 | 43.71 | 103,490 | -0.01(-0.03%) |
May 11, 2011 | 44.95 | 45.15 | 42.74 | 43.72 | 147,098 | -1.76(-3.86%) |
May 10, 2011 | 42.80 | 45.63 | 42.80 | 45.48 | 232,708 | +2.70(+6.30%) |
May 09, 2011 | 42.56 | 43.17 | 41.93 | 42.78 | 214,469 | +0.31(+0.72%) |
May 06, 2011 | 38.56 | 43.17 | 37.65 | 42.47 | 310,017 | +4.57(+12.06%) |
May 05, 2011 | 36.39 | 38.37 | 36.24 | 37.90 | 122,491 | +1.05(+2.85%) |
May 04, 2011 | 38.21 | 38.75 | 36.60 | 36.85 | 87,664 | -1.33(-3.49%) |
May 03, 2011 | 39.19 | 39.25 | 37.58 | 38.19 | 101,203 | -1.10(-2.79%) |
May 02, 2011 | 39.32 | 40.70 | 39.19 | 39.28 | 107,313 | -1.08(-2.66%) |
Apr 29, 2011 | 39.87 | 40.45 | 39.36 | 40.36 | 81,315 | +0.56(+1.41%) |
Apr 28, 2011 | 38.25 | 39.80 | 37.76 | 39.80 | 99,766 | +1.52(+3.96%) |
Apr 27, 2011 | 37.29 | 38.55 | 36.80 | 38.28 | 62,994 | +0.98(+2.62%) |
Apr 26, 2011 | 36.90 | 37.59 | 36.36 | 37.31 | 188,668 | +0.52(+1.41%) |
Apr 25, 2011 | 37.23 | 37.40 | 36.11 | 36.79 | 31,544 | -0.83(-2.19%) |
Apr 21, 2011 | 37.66 | 37.75 | 36.92 | 37.61 | 31,032 | +0.35(+0.94%) |
Apr 20, 2011 | 36.81 | 37.47 | 36.67 | 37.26 | 62,911 | +0.85(+2.34%) |
Apr 19, 2011 | 37.19 | 38.05 | 36.30 | 36.41 | 107,767 | -0.65(-1.75%) |
Apr 18, 2011 | 37.10 | 37.25 | 36.60 | 37.06 | 89,261 | -0.86(-2.27%) |
Apr 15, 2011 | 36.87 | 38.00 | 36.79 | 37.92 | 63,484 | +0.87(+2.34%) |
Apr 14, 2011 | 36.57 | 37.86 | 36.57 | 37.05 | 87,775 | +0.18(+0.49%) |
Apr 13, 2011 | 37.25 | 37.36 | 36.71 | 36.87 | 65,316 | +0.01(+0.02%) |
Apr 12, 2011 | 36.63 | 37.46 | 36.52 | 36.87 | 71,680 | -0.11(-0.30%) |
Apr 11, 2011 | 38.43 | 38.43 | 36.37 | 36.98 | 193,744 | -1.31(-3.41%) |
Apr 08, 2011 | 39.75 | 39.75 | 38.26 | 38.28 | 209,784 | -1.08(-2.75%) |
Apr 07, 2011 | 40.07 | 40.64 | 39.19 | 39.37 | 81,884 | -0.72(-1.81%) |
Apr 06, 2011 | 40.73 | 40.73 | 39.42 | 40.09 | 50,910 | -0.28(-0.70%) |
Apr 05, 2011 | 40.33 | 40.72 | 40.14 | 40.38 | 123,636 | +0.04(+0.09%) |
Apr 04, 2011 | 40.20 | 40.55 | 39.77 | 40.34 | 68,580 | +0.14(+0.35%) |
Apr 01, 2011 | 41.71 | 41.71 | 39.92 | 40.20 | 87,674 | -1.22(-2.94%) |
Mar 31, 2011 | 40.07 | 42.42 | 40.07 | 41.41 | 214,813 | +1.26(+3.14%) |
Mar 30, 2011 | 40.43 | 40.70 | 39.51 | 40.15 | 55,930 | -0.10(-0.26%) |
Mar 29, 2011 | 39.17 | 40.30 | 39.17 | 40.26 | 56,529 | +1.07(+2.73%) |
Mar 28, 2011 | 39.74 | 40.24 | 39.15 | 39.19 | 68,516 | -0.39(-0.98%) |
Mar 25, 2011 | 39.70 | 41.00 | 39.34 | 39.58 | 54,158 | +0.03(+0.08%) |
Mar 24, 2011 | 40.38 | 40.38 | 38.92 | 39.55 | 135,408 | -0.63(-1.58%) |
Mar 23, 2011 | 39.69 | 40.72 | 39.21 | 40.18 | 117,581 | +0.32(+0.81%) |
Mar 22, 2011 | 40.64 | 40.76 | 39.37 | 39.86 | 217,685 | -0.78(-1.93%) |
Mar 21, 2011 | 39.60 | 40.70 | 38.21 | 40.64 | 204,872 | +2.87(+7.59%) |
Mar 18, 2011 | 38.41 | 39.14 | 37.77 | 37.78 | 984,040 | -0.18(-0.47%) |
Mar 17, 2011 | 37.80 | 38.19 | 37.28 | 37.96 | 199,165 | +0.81(+2.19%) |
Mar 16, 2011 | 36.39 | 37.60 | 36.39 | 37.14 | 157,634 | +0.55(+1.49%) |
Mar 15, 2011 | 34.35 | 36.69 | 34.35 | 36.60 | 167,511 | +0.81(+2.25%) |
Mar 14, 2011 | 35.13 | 36.01 | 35.01 | 35.79 | 98,035 | +0.02(+0.06%) |
Mar 11, 2011 | 35.59 | 35.98 | 35.27 | 35.77 | 73,861 | -0.01(-0.02%) |
Mar 10, 2011 | 36.92 | 36.92 | 35.48 | 35.77 | 102,905 | -1.65(-4.42%) |
Mar 09, 2011 | 38.28 | 38.29 | 37.41 | 37.43 | 33,272 | -0.86(-2.24%) |
Mar 08, 2011 | 37.48 | 39.38 | 36.97 | 38.29 | 151,532 | +0.74(+1.96%) |
Mar 07, 2011 | 38.31 | 38.64 | 36.87 | 37.55 | 66,883 | -0.71(-1.85%) |
Mar 04, 2011 | 38.04 | 38.39 | 37.54 | 38.26 | 82,362 | +0.17(+0.45%) |
Mar 03, 2011 | 38.55 | 38.61 | 37.72 | 38.09 | 133,141 | +0.11(+0.29%) |
Mar 02, 2011 | 37.53 | 38.90 | 37.19 | 37.98 | 414,251 | +0.33(+0.87%) |
Mar 01, 2011 | 38.83 | 38.83 | 37.60 | 37.65 | 94,428 | -1.07(-2.76%) |
Feb 28, 2011 | 38.43 | 38.78 | 38.06 | 38.72 | 70,568 | +0.51(+1.33%) |
Feb 25, 2011 | 37.96 | 38.53 | 37.72 | 38.21 | 71,759 | +0.28(+0.75%) |
Feb 24, 2011 | 37.41 | 38.10 | 37.28 | 37.93 | 103,513 | +0.28(+0.75%) |
Feb 23, 2011 | 38.57 | 38.73 | 37.20 | 37.64 | 101,849 | -0.68(-1.79%) |
Feb 22, 2011 | 39.25 | 40.07 | 38.20 | 38.33 | 79,901 | -1.78(-4.43%) |
Feb 18, 2011 | 40.31 | 40.70 | 39.38 | 40.11 | 102,715 | +0.08(+0.20%) |
Feb 17, 2011 | 38.42 | 40.07 | 37.82 | 40.02 | 86,341 | +1.45(+3.76%) |
Feb 16, 2011 | 41.59 | 41.60 | 38.21 | 38.57 | 175,747 | -2.89(-6.97%) |
Feb 15, 2011 | 42.92 | 43.31 | 41.27 | 41.46 | 222,176 | -1.55(-3.61%) |
Feb 14, 2011 | 41.25 | 43.04 | 41.18 | 43.01 | 123,156 | +1.73(+4.18%) |
Feb 11, 2011 | 39.32 | 41.29 | 39.32 | 41.29 | 89,255 | +1.65(+4.17%) |
Feb 10, 2011 | 38.46 | 39.65 | 38.46 | 39.64 | 88,523 | +0.79(+2.03%) |
Feb 09, 2011 | 39.03 | 39.43 | 38.29 | 38.85 | 106,575 | -0.47(-1.19%) |
Feb 08, 2011 | 38.30 | 39.32 | 37.85 | 39.32 | 64,374 | +0.89(+2.32%) |
Feb 07, 2011 | 37.17 | 38.61 | 37.13 | 38.42 | 104,923 | +1.32(+3.55%) |
Feb 04, 2011 | 37.57 | 37.57 | 36.26 | 37.11 | 411,615 | -0.76(-2.00%) |
Feb 03, 2011 | 38.55 | 38.55 | 37.64 | 37.87 | 82,155 | -0.42(-1.11%) |
Feb 02, 2011 | 38.75 | 39.26 | 37.69 | 38.29 | 157,337 | -0.87(-2.22%) |
Feb 01, 2011 | 36.56 | 39.17 | 36.33 | 39.16 | 145,701 | +2.92(+8.05%) |
Jan 31, 2011 | 36.10 | 36.97 | 35.77 | 36.24 | 186,029 | +0.54(+1.50%) |
Jan 28, 2011 | 36.31 | 36.31 | 34.76 | 35.71 | 149,473 | -0.58(-1.60%) |
Jan 27, 2011 | 35.93 | 36.52 | 34.91 | 36.29 | 205,137 | +0.39(+1.08%) |
Jan 26, 2011 | 32.85 | 36.72 | 32.85 | 35.90 | 562,008 | +3.29(+10.08%) |
Jan 25, 2011 | 31.45 | 32.67 | 31.42 | 32.61 | 84,291 | +0.97(+3.08%) |
Jan 24, 2011 | 31.27 | 31.81 | 31.13 | 31.64 | 763,268 | +0.37(+1.19%) |
Jan 21, 2011 | 31.48 | 31.67 | 31.12 | 31.27 | 72,931 | +0.07(+0.24%) |
Jan 20, 2011 | 31.16 | 31.71 | 31.02 | 31.19 | 92,563 | -0.32(-1.02%) |
Jan 19, 2011 | 31.91 | 32.29 | 31.15 | 31.51 | 107,995 | -0.33(-1.05%) |
Jan 18, 2011 | 31.77 | 32.26 | 31.51 | 31.85 | 59,036 | -0.13(-0.42%) |
Jan 14, 2011 | 31.65 | 32.12 | 31.52 | 31.98 | 74,998 | +0.36(+1.15%) |
Jan 13, 2011 | 31.88 | 31.88 | 31.26 | 31.62 | 42,346 | -0.23(-0.72%) |
Jan 12, 2011 | 31.78 | 31.88 | 31.32 | 31.85 | 55,247 | +0.74(+2.37%) |
Jan 11, 2011 | 30.53 | 31.33 | 30.53 | 31.11 | 39,682 | +0.72(+2.37%) |
Jan 10, 2011 | 30.50 | 30.78 | 30.13 | 30.39 | 49,323 | -0.22(-0.70%) |
Jan 07, 2011 | 30.51 | 30.80 | 29.94 | 30.61 | 52,894 | +0.07(+0.22%) |
Jan 06, 2011 | 30.64 | 30.76 | 30.18 | 30.54 | 74,379 | -0.17(-0.56%) |
Jan 05, 2011 | 30.32 | 30.93 | 30.32 | 30.71 | 102,821 | +0.11(+0.36%) |
Jan 04, 2011 | 31.99 | 32.19 | 30.26 | 30.60 | 49,274 | -1.21(-3.79%) |
Jan 03, 2011 | 31.49 | 32.15 | 31.41 | 31.80 | 62,454 | +0.68(+2.20%) |
Dec 31, 2010 | 31.23 | 31.51 | 30.96 | 31.12 | 12,698 | -0.13(-0.43%) |
Dec 30, 2010 | 31.49 | 31.62 | 31.19 | 31.25 | 43,600 | -0.22(-0.71%) |
Dec 29, 2010 | 31.26 | 31.59 | 31.10 | 31.48 | 20,835 | +0.09(+0.28%) |
Dec 28, 2010 | 31.59 | 31.66 | 30.99 | 31.39 | 28,569 | -0.24(-0.75%) |
Dec 27, 2010 | 31.39 | 31.76 | 30.87 | 31.62 | 34,394 | +0.25(+0.78%) |
Dec 23, 2010 | 31.80 | 32.17 | 31.10 | 31.38 | 61,368 | -0.49(-1.54%) |
Dec 22, 2010 | 31.88 | 31.95 | 31.18 | 31.87 | 44,368 | +0.17(+0.54%) |
Dec 21, 2010 | 31.19 | 31.73 | 31.03 | 31.70 | 48,981 | +0.79(+2.55%) |
Dec 20, 2010 | 30.90 | 31.16 | 30.30 | 30.91 | 113,895 | +0.11(+0.36%) |
Dec 17, 2010 | 30.46 | 31.31 | 29.99 | 30.80 | 143,926 | +0.27(+0.88%) |
Dec 16, 2010 | 30.94 | 30.94 | 30.36 | 30.53 | 115,572 | -0.19(-0.61%) |
Dec 15, 2010 | 30.85 | 31.39 | 30.55 | 30.72 | 38,057 | -0.08(-0.27%) |
Dec 14, 2010 | 30.80 | 31.01 | 30.41 | 30.80 | 44,416 | +0.23(+0.75%) |
Dec 13, 2010 | 31.06 | 31.06 | 30.54 | 30.57 | 48,362 | -0.30(-0.99%) |
Dec 10, 2010 | 30.51 | 30.89 | 30.23 | 30.87 | 91,063 | +0.30(+0.97%) |
Dec 09, 2010 | 30.75 | 30.75 | 30.30 | 30.58 | 45,976 | +0.01(+0.02%) |
Dec 08, 2010 | 30.55 | 30.74 | 30.35 | 30.57 | 72,752 | +0.22(+0.72%) |
Dec 07, 2010 | 30.49 | 30.92 | 30.14 | 30.35 | 40,851 | +0.31(+1.03%) |
Dec 06, 2010 | 30.15 | 30.34 | 29.87 | 30.04 | 33,930 | -0.28(-0.93%) |
Dec 03, 2010 | 29.76 | 30.46 | 29.76 | 30.32 | 43,458 | +0.34(+1.14%) |
Dec 02, 2010 | 30.06 | 30.22 | 29.76 | 29.98 | 62,445 | +0.01(+0.02%) |
Dec 01, 2010 | 29.53 | 30.17 | 29.27 | 29.97 | 97,612 | +1.21(+4.19%) |
Nov 30, 2010 | 29.66 | 29.66 | 28.27 | 28.77 | 112,146 | -1.61(-5.31%) |
Nov 29, 2010 | 30.94 | 31.04 | 30.12 | 30.38 | 50,879 | -0.42(-1.35%) |
Nov 26, 2010 | 30.09 | 30.90 | 30.09 | 30.80 | 14,518 | +0.42(+1.39%) |
Nov 24, 2010 | 30.32 | 30.38 | 30.38 | 30.38 | 78,113 | +0.57(+1.91%) |
Nov 23, 2010 | 29.47 | 30.23 | 28.99 | 29.81 | 38,997 | -0.29(-0.96%) |
Nov 22, 2010 | 27.83 | 30.28 | 27.76 | 30.10 | 107,564 | +2.27(+8.17%) |
Nov 19, 2010 | 27.39 | 27.87 | 27.37 | 27.82 | 86,542 | +0.37(+1.35%) |
Nov 18, 2010 | 27.59 | 27.80 | 27.32 | 27.45 | 69,819 | +0.38(+1.39%) |
Nov 17, 2010 | 26.75 | 27.27 | 26.74 | 27.07 | 51,944 | +0.50(+1.89%) |
Nov 16, 2010 | 26.93 | 26.93 | 26.38 | 26.57 | 53,393 | -0.75(-2.74%) |
Nov 15, 2010 | 27.29 | 27.54 | 27.22 | 27.32 | 14,486 | -0.02(-0.08%) |
Nov 12, 2010 | 27.15 | 27.69 | 26.87 | 27.34 | 48,091 | -0.27(-0.97%) |
Nov 11, 2010 | 26.67 | 27.76 | 26.67 | 27.61 | 24,759 | +0.54(+2.00%) |
Nov 10, 2010 | 27.12 | 27.18 | 26.47 | 27.07 | 43,331 | +0.09(+0.33%) |
Nov 09, 2010 | 28.39 | 28.39 | 26.60 | 26.98 | 43,435 | -1.36(-4.81%) |
Nov 08, 2010 | 28.33 | 28.50 | 27.91 | 28.34 | 35,496 | -0.05(-0.18%) |
Nov 05, 2010 | 28.78 | 28.78 | 28.24 | 28.39 | 24,739 | -0.21(-0.72%) |
Nov 04, 2010 | 28.10 | 28.67 | 27.23 | 28.60 | 69,092 | +1.21(+4.41%) |
Nov 03, 2010 | 28.27 | 28.30 | 26.62 | 27.39 | 35,415 | -0.81(-2.89%) |
Nov 02, 2010 | 27.67 | 28.28 | 27.67 | 28.21 | 39,163 | +1.09(+4.01%) |
Nov 01, 2010 | 26.82 | 27.40 | 26.76 | 27.12 | 30,020 | +0.27(+1.02%) |
Oct 29, 2010 | 26.16 | 27.10 | 26.16 | 26.85 | 60,236 | +0.48(+1.83%) |
Oct 28, 2010 | 26.40 | 26.87 | 25.84 | 26.36 | 21,412 | +0.36(+1.37%) |
Oct 27, 2010 | 26.57 | 26.77 | 25.36 | 26.01 | 57,436 | -0.99(-3.67%) |
Oct 25, 2010 | 27.39 | 27.39 | 26.80 | 27.00 | 45,455 | -0.04(-0.14%) |
Oct 22, 2010 | 27.72 | 27.72 | 26.88 | 27.04 | 34,448 | -0.43(-1.56%) |
Oct 21, 2010 | 27.81 | 27.95 | 26.90 | 27.47 | 119,067 | -0.07(-0.24%) |
Oct 20, 2010 | 26.65 | 27.93 | 26.50 | 27.53 | 100,581 | +1.10(+4.14%) |
Oct 19, 2010 | 26.79 | 27.50 | 26.09 | 26.44 | 52,601 | -1.01(-3.69%) |
Oct 18, 2010 | 26.80 | 27.53 | 26.48 | 27.45 | 35,161 | +0.77(+2.89%) |
Oct 15, 2010 | 27.30 | 27.36 | 26.48 | 26.68 | 73,744 | -0.20(-0.74%) |
Oct 14, 2010 | 26.10 | 26.91 | 26.10 | 26.88 | 24,193 | +0.78(+2.98%) |
Oct 13, 2010 | 25.96 | 26.34 | 25.79 | 26.10 | 97,230 | +0.26(+1.00%) |
Oct 12, 2010 | 26.10 | 26.10 | 25.29 | 25.85 | 70,984 | -0.45(-1.72%) |
Oct 11, 2010 | 26.30 | 26.78 | 26.22 | 26.30 | 42,512 | -0.33(-1.25%) |
Oct 08, 2010 | 26.46 | 26.95 | 26.30 | 26.63 | 60,440 | +0.34(+1.30%) |
Oct 07, 2010 | 26.65 | 26.65 | 25.96 | 26.29 | 39,397 | -0.24(-0.89%) |
Oct 06, 2010 | 26.15 | 26.56 | 26.10 | 26.53 | 36,917 | +0.22(+0.84%) |
Oct 05, 2010 | 25.89 | 26.35 | 25.15 | 26.30 | 94,044 | +0.93(+3.68%) |
Oct 04, 2010 | 25.96 | 26.28 | 25.15 | 25.37 | 70,364 | -0.67(-2.59%) |