Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.16 | 35.26 | 34.78 | 34.78 | 532,707 | -0.57(-1.61%) |
Sep 29, 2011 | 36.27 | 36.35 | 35.24 | 35.35 | 408,158 | -0.46(-1.28%) |
Sep 28, 2011 | 36.31 | 36.59 | 35.80 | 35.81 | 331,177 | -0.64(-1.76%) |
Sep 27, 2011 | 37.38 | 38.52 | 36.13 | 36.45 | 696,684 | -0.07(-0.19%) |
Sep 26, 2011 | 36.41 | 36.67 | 35.87 | 36.52 | 277,578 | +0.43(+1.19%) |
Sep 23, 2011 | 36.21 | 36.68 | 35.99 | 36.09 | 276,925 | -0.25(-0.69%) |
Sep 22, 2011 | 36.95 | 37.27 | 35.70 | 36.34 | 594,033 | -1.09(-2.91%) |
Sep 21, 2011 | 38.69 | 38.89 | 37.37 | 37.43 | 402,017 | -1.07(-2.78%) |
Sep 20, 2011 | 38.44 | 39.43 | 38.38 | 38.50 | 703,405 | -0.02(-0.05%) |
Sep 19, 2011 | 36.85 | 38.66 | 36.84 | 38.52 | 502,144 | +1.06(+2.83%) |
Sep 16, 2011 | 38.13 | 38.49 | 37.33 | 37.46 | 428,990 | -0.77(-2.01%) |
Sep 15, 2011 | 38.09 | 38.26 | 37.37 | 38.23 | 339,317 | +0.64(+1.70%) |
Sep 14, 2011 | 37.79 | 38.09 | 36.97 | 37.59 | 238,895 | +0.04(+0.11%) |
Sep 13, 2011 | 37.40 | 37.85 | 37.29 | 37.55 | 306,847 | -0.14(-0.37%) |
Sep 12, 2011 | 37.50 | 37.89 | 37.10 | 37.69 | 340,462 | -0.28(-0.74%) |
Sep 09, 2011 | 38.25 | 38.68 | 37.51 | 37.97 | 320,495 | -0.47(-1.22%) |
Sep 08, 2011 | 37.97 | 38.62 | 37.82 | 38.44 | 294,020 | +0.44(+1.16%) |
Sep 07, 2011 | 37.58 | 38.07 | 37.50 | 38.00 | 266,669 | +0.89(+2.40%) |
Sep 06, 2011 | 37.00 | 37.37 | 36.65 | 37.11 | 417,702 | -0.60(-1.59%) |
Sep 02, 2011 | 37.83 | 37.86 | 37.28 | 37.71 | 458,661 | -0.53(-1.39%) |
Sep 01, 2011 | 38.25 | 38.46 | 37.70 | 38.24 | 584,058 | +0.00(+0.00%) |
Aug 31, 2011 | 38.86 | 39.09 | 38.10 | 38.24 | 474,145 | -0.46(-1.19%) |
Aug 30, 2011 | 38.57 | 39.08 | 38.21 | 38.70 | 378,836 | +0.16(+0.42%) |
Aug 29, 2011 | 37.85 | 38.59 | 37.65 | 38.54 | 336,986 | +1.10(+2.94%) |
Aug 26, 2011 | 36.76 | 37.80 | 36.25 | 37.44 | 771,777 | +0.61(+1.66%) |
Aug 25, 2011 | 36.85 | 37.13 | 36.26 | 36.83 | 225,073 | +0.01(+0.03%) |
Aug 24, 2011 | 36.64 | 37.38 | 36.43 | 36.82 | 458,829 | +0.00(+0.00%) |
Aug 23, 2011 | 36.68 | 36.82 | 36.00 | 36.82 | 1,290,549 | +0.44(+1.21%) |
Aug 22, 2011 | 38.20 | 38.70 | 36.14 | 36.38 | 638,688 | -1.32(-3.50%) |
Aug 19, 2011 | 38.89 | 39.39 | 37.16 | 37.70 | 754,533 | -1.42(-3.63%) |
Aug 18, 2011 | 39.61 | 39.88 | 38.52 | 39.12 | 510,244 | -0.94(-2.35%) |
Aug 17, 2011 | 39.71 | 40.22 | 39.57 | 40.06 | 650,565 | +0.64(+1.62%) |
Aug 16, 2011 | 39.14 | 39.69 | 38.51 | 39.42 | 534,704 | +0.11(+0.28%) |
Aug 15, 2011 | 37.98 | 39.44 | 37.98 | 39.31 | 603,365 | +1.60(+4.24%) |
Aug 12, 2011 | 39.05 | 39.76 | 37.46 | 37.71 | 884,960 | -1.25(-3.21%) |
Aug 11, 2011 | 38.23 | 39.46 | 37.79 | 38.96 | 910,606 | +0.94(+2.47%) |
Aug 10, 2011 | 37.21 | 40.00 | 36.76 | 38.02 | 1,393,338 | +0.51(+1.36%) |
Aug 09, 2011 | 35.36 | 37.67 | 35.44 | 37.51 | 1,414,703 | +2.61(+7.48%) |
Aug 08, 2011 | 35.36 | 35.63 | 33.21 | 34.90 | 2,025,558 | -2.00(-5.42%) |
Aug 05, 2011 | 37.84 | 38.00 | 35.06 | 36.90 | 2,338,199 | -0.81(-2.15%) |
Aug 04, 2011 | 40.69 | 40.69 | 37.53 | 37.71 | 1,522,958 | -3.05(-7.48%) |
Aug 03, 2011 | 41.12 | 41.23 | 39.73 | 40.76 | 480,122 | -0.44(-1.07%) |
Aug 02, 2011 | 41.43 | 41.78 | 41.05 | 41.20 | 309,581 | -0.35(-0.84%) |
Aug 01, 2011 | 42.25 | 42.70 | 41.52 | 41.55 | 349,872 | +0.22(+0.53%) |
Jul 29, 2011 | 40.48 | 41.60 | 40.10 | 41.33 | 471,055 | +0.37(+0.90%) |
Jul 28, 2011 | 40.61 | 41.25 | 40.38 | 40.96 | 299,725 | +0.28(+0.69%) |
Jul 27, 2011 | 41.18 | 41.78 | 40.15 | 40.68 | 587,697 | -0.78(-1.88%) |
Jul 26, 2011 | 41.74 | 41.91 | 41.10 | 41.46 | 464,320 | -0.28(-0.67%) |
Jul 25, 2011 | 41.25 | 42.09 | 41.25 | 41.74 | 473,789 | +0.23(+0.55%) |
Jul 22, 2011 | 41.81 | 41.81 | 41.30 | 41.51 | 564,957 | -0.58(-1.38%) |
Jul 21, 2011 | 43.15 | 43.63 | 41.90 | 42.09 | 1,000,288 | -0.98(-2.28%) |
Jul 20, 2011 | 44.00 | 44.04 | 42.84 | 43.07 | 363,285 | -0.46(-1.06%) |
Jul 19, 2011 | 44.38 | 44.49 | 43.49 | 43.53 | 418,245 | -0.50(-1.14%) |
Jul 18, 2011 | 43.78 | 44.06 | 43.33 | 44.03 | 373,856 | +0.27(+0.62%) |
Jul 15, 2011 | 44.10 | 44.46 | 43.75 | 43.76 | 517,177 | -0.32(-0.73%) |
Jul 14, 2011 | 44.89 | 45.00 | 43.79 | 44.08 | 319,808 | -0.70(-1.56%) |
Jul 13, 2011 | 44.85 | 45.21 | 44.22 | 44.78 | 217,817 | -0.13(-0.29%) |
Jul 12, 2011 | 44.68 | 45.00 | 44.68 | 44.91 | 198,854 | -0.08(-0.18%) |
Jul 11, 2011 | 45.00 | 45.16 | 44.52 | 44.99 | 364,683 | -0.01(-0.02%) |
Jul 08, 2011 | 44.86 | 45.15 | 44.68 | 45.00 | 303,167 | +0.00(+0.00%) |
Jul 07, 2011 | 45.09 | 45.42 | 44.61 | 45.00 | 372,678 | +0.17(+0.38%) |
Jul 06, 2011 | 44.78 | 45.00 | 44.72 | 44.83 | 569,912 | -0.16(-0.36%) |
Jul 05, 2011 | 44.48 | 45.24 | 44.40 | 44.99 | 753,662 | +0.31(+0.69%) |
Jul 01, 2011 | 45.02 | 45.24 | 44.57 | 44.68 | 364,616 | -0.28(-0.62%) |
Jun 30, 2011 | 44.65 | 45.88 | 44.65 | 44.96 | 575,232 | +0.51(+1.15%) |
Jun 29, 2011 | 44.61 | 45.42 | 44.06 | 44.45 | 192,709 | +0.46(+1.05%) |
Jun 28, 2011 | 43.77 | 44.07 | 42.87 | 43.99 | 286,243 | +0.44(+1.01%) |
Jun 27, 2011 | 42.81 | 43.67 | 42.72 | 43.55 | 345,230 | +0.49(+1.14%) |
Jun 24, 2011 | 44.00 | 44.24 | 42.95 | 43.06 | 922,399 | -2.51(-5.51%) |
Jun 23, 2011 | 45.32 | 45.63 | 44.80 | 45.57 | 326,661 | -0.32(-0.70%) |
Jun 22, 2011 | 46.00 | 46.79 | 45.73 | 45.89 | 450,873 | -0.19(-0.41%) |
Jun 21, 2011 | 44.81 | 47.34 | 44.51 | 46.08 | 863,035 | +1.33(+2.97%) |
Jun 20, 2011 | 44.36 | 44.75 | 44.21 | 44.75 | 479,664 | +0.51(+1.15%) |
Jun 17, 2011 | 45.70 | 45.99 | 44.19 | 44.24 | 1,547,156 | -1.72(-3.74%) |
Jun 16, 2011 | 43.06 | 46.20 | 43.00 | 45.96 | 1,578,191 | +3.49(+8.22%) |
Jun 15, 2011 | 42.50 | 42.91 | 42.20 | 42.47 | 175,254 | -0.24(-0.56%) |
Jun 14, 2011 | 43.06 | 43.06 | 42.54 | 42.71 | 185,628 | +0.12(+0.28%) |
Jun 13, 2011 | 43.34 | 43.58 | 42.27 | 42.59 | 227,088 | -0.62(-1.43%) |
Jun 10, 2011 | 43.17 | 43.43 | 42.64 | 43.21 | 314,380 | -0.33(-0.76%) |
Jun 09, 2011 | 42.71 | 43.70 | 42.42 | 43.54 | 272,144 | +1.18(+2.79%) |
Jun 08, 2011 | 42.51 | 42.97 | 42.00 | 42.36 | 259,889 | -0.03(-0.07%) |
Jun 07, 2011 | 42.82 | 43.05 | 42.34 | 42.39 | 252,850 | -0.22(-0.52%) |
Jun 06, 2011 | 43.01 | 43.13 | 42.20 | 42.61 | 333,151 | -0.59(-1.37%) |
Jun 03, 2011 | 43.00 | 43.26 | 42.84 | 43.20 | 391,284 | +3.14(+7.84%) |
May 24, 2011 | 40.78 | 41.10 | 40.00 | 40.06 | 608,460 | -0.45(-1.11%) |
May 23, 2011 | 41.14 | 41.14 | 39.92 | 40.51 | 719,104 | -0.82(-1.98%) |
May 20, 2011 | 41.08 | 41.55 | 40.60 | 41.33 | 386,342 | +0.33(+0.80%) |
May 19, 2011 | 40.67 | 41.60 | 40.60 | 41.00 | 485,732 | +0.64(+1.59%) |
May 18, 2011 | 39.86 | 40.39 | 39.84 | 40.36 | 383,276 | +0.50(+1.25%) |
May 17, 2011 | 40.40 | 40.60 | 38.77 | 39.86 | 604,892 | -0.69(-1.70%) |
May 16, 2011 | 40.01 | 40.95 | 40.01 | 40.55 | 392,125 | +0.39(+0.97%) |
May 13, 2011 | 41.09 | 41.67 | 40.01 | 40.16 | 535,613 | -1.04(-2.52%) |
May 12, 2011 | 40.81 | 41.54 | 39.97 | 41.20 | 617,227 | +0.20(+0.49%) |
May 11, 2011 | 42.00 | 42.07 | 40.36 | 41.00 | 650,664 | -1.09(-2.59%) |
May 10, 2011 | 42.40 | 42.40 | 42.05 | 42.09 | 295,734 | -0.19(-0.45%) |
May 09, 2011 | 42.94 | 43.08 | 42.25 | 42.28 | 361,667 | -0.56(-1.31%) |
May 06, 2011 | 41.73 | 43.06 | 41.70 | 42.84 | 820,496 | +1.17(+2.81%) |
May 05, 2011 | 42.75 | 43.23 | 41.37 | 41.67 | 631,735 | -1.97(-4.51%) |
May 04, 2011 | 43.69 | 43.80 | 41.87 | 43.64 | 511,464 | -0.71(-1.60%) |
May 03, 2011 | 45.38 | 45.38 | 44.32 | 44.35 | 363,846 | -1.14(-2.51%) |
May 02, 2011 | 45.54 | 45.54 | 45.39 | 45.49 | 404,287 | -0.48(-1.04%) |
Apr 29, 2011 | 46.00 | 46.07 | 45.80 | 45.97 | 98,971 | +0.05(+0.11%) |
Apr 28, 2011 | 46.06 | 46.25 | 45.85 | 45.92 | 192,167 | -0.31(-0.67%) |
Apr 27, 2011 | 45.70 | 46.30 | 45.43 | 46.23 | 139,035 | +0.62(+1.36%) |
Apr 26, 2011 | 44.89 | 45.61 | 44.89 | 45.61 | 220,086 | +0.61(+1.36%) |
Apr 25, 2011 | 45.09 | 45.30 | 44.94 | 45.00 | 185,336 | -0.03(-0.07%) |
Apr 21, 2011 | 45.08 | 45.20 | 44.90 | 45.03 | 164,174 | +0.12(+0.27%) |
Apr 20, 2011 | 44.63 | 45.03 | 44.40 | 44.91 | 292,753 | +0.46(+1.03%) |
Apr 19, 2011 | 44.47 | 44.72 | 44.35 | 44.45 | 354,450 | +0.10(+0.23%) |
Apr 18, 2011 | 44.84 | 45.03 | 44.23 | 44.35 | 280,584 | -0.65(-1.44%) |
Apr 15, 2011 | 45.31 | 45.39 | 44.97 | 45.00 | 150,057 | -0.17(-0.38%) |
Apr 14, 2011 | 44.94 | 45.30 | 44.84 | 45.17 | 155,953 | +0.12(+0.27%) |
Apr 13, 2011 | 44.70 | 45.15 | 44.61 | 45.05 | 192,094 | +0.45(+1.01%) |
Apr 12, 2011 | 44.62 | 44.76 | 44.00 | 44.60 | 973,983 | -0.17(-0.38%) |
Apr 11, 2011 | 45.45 | 45.56 | 44.62 | 44.77 | 261,679 | -0.69(-1.52%) |
Apr 08, 2011 | 45.40 | 45.60 | 45.12 | 45.46 | 194,666 | +0.03(+0.07%) |
Apr 07, 2011 | 45.25 | 45.49 | 45.11 | 45.43 | 116,108 | +0.05(+0.11%) |
Apr 06, 2011 | 44.97 | 45.48 | 44.75 | 45.38 | 332,006 | +0.70(+1.57%) |
Apr 05, 2011 | 44.55 | 44.95 | 44.41 | 44.68 | 212,233 | +0.17(+0.38%) |
Apr 04, 2011 | 44.95 | 45.08 | 44.11 | 44.51 | 311,423 | -0.44(-0.98%) |
Apr 01, 2011 | 45.33 | 45.67 | 44.90 | 44.95 | 215,356 | -0.05(-0.11%) |
Mar 31, 2011 | 44.18 | 45.47 | 44.09 | 45.00 | 395,250 | +0.81(+1.83%) |
Mar 30, 2011 | 43.50 | 44.40 | 43.50 | 44.19 | 185,909 | +0.86(+1.98%) |
Mar 29, 2011 | 43.12 | 43.59 | 43.05 | 43.33 | 302,251 | -0.17(-0.39%) |
Mar 28, 2011 | 44.05 | 44.05 | 43.40 | 43.50 | 245,840 | -0.35(-0.80%) |
Mar 25, 2011 | 43.50 | 44.10 | 43.50 | 43.85 | 363,685 | +0.26(+0.60%) |
Mar 24, 2011 | 42.92 | 43.67 | 42.90 | 43.59 | 497,396 | +0.70(+1.63%) |
Mar 23, 2011 | 42.35 | 43.88 | 42.35 | 42.89 | 1,139,644 | +0.90(+2.14%) |
Mar 22, 2011 | 41.53 | 42.44 | 41.53 | 41.99 | 491,734 | +0.30(+0.72%) |
Mar 21, 2011 | 41.64 | 41.95 | 41.60 | 41.69 | 509,047 | +0.69(+1.68%) |
Mar 18, 2011 | 40.51 | 41.00 | 40.17 | 41.00 | 2,011,996 | +0.70(+1.74%) |
Mar 17, 2011 | 39.95 | 40.30 | 39.80 | 40.30 | 341,643 | +0.74(+1.87%) |
Mar 16, 2011 | 39.23 | 39.89 | 39.18 | 39.56 | 326,153 | +0.42(+1.07%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.10 | 39.14 | 358,382 | -0.23(-0.58%) |
Mar 14, 2011 | 39.69 | 39.95 | 39.02 | 39.37 | 274,313 | -0.34(-0.86%) |
Mar 11, 2011 | 39.02 | 39.90 | 38.70 | 39.71 | 289,750 | +0.50(+1.28%) |
Mar 10, 2011 | 39.21 | 39.52 | 38.66 | 39.21 | 320,623 | -0.19(-0.48%) |
Mar 09, 2011 | 39.64 | 39.68 | 39.29 | 39.40 | 134,897 | -0.15(-0.38%) |
Mar 08, 2011 | 39.50 | 39.64 | 39.33 | 39.55 | 161,134 | -0.01(-0.03%) |
Mar 07, 2011 | 39.76 | 39.83 | 39.33 | 39.56 | 190,835 | -0.20(-0.50%) |
Mar 04, 2011 | 39.70 | 39.98 | 39.70 | 39.76 | 207,059 | -0.03(-0.08%) |
Mar 03, 2011 | 39.83 | 40.18 | 39.71 | 39.79 | 256,090 | +0.04(+0.10%) |
Mar 02, 2011 | 40.00 | 40.39 | 39.72 | 39.75 | 323,886 | -0.33(-0.82%) |
Mar 01, 2011 | 40.37 | 40.37 | 40.00 | 40.08 | 297,617 | -0.11(-0.27%) |
Feb 28, 2011 | 40.19 | 40.40 | 40.14 | 40.19 | 290,377 | +0.16(+0.40%) |
Feb 25, 2011 | 39.90 | 40.21 | 39.84 | 40.03 | 281,883 | +0.21(+0.53%) |
Feb 24, 2011 | 39.58 | 39.96 | 39.24 | 39.82 | 220,839 | +0.37(+0.94%) |
Feb 23, 2011 | 39.73 | 40.09 | 39.26 | 39.45 | 171,682 | -0.12(-0.30%) |
Feb 22, 2011 | 38.97 | 39.92 | 38.83 | 39.57 | 379,046 | -0.58(-1.44%) |
Feb 18, 2011 | 40.25 | 40.25 | 40.00 | 40.15 | 285,504 | -0.05(-0.12%) |
Feb 17, 2011 | 40.40 | 40.50 | 40.00 | 40.20 | 241,119 | -0.65(-1.59%) |
Feb 16, 2011 | 40.46 | 40.87 | 40.26 | 40.85 | 229,988 | +0.31(+0.76%) |
Feb 15, 2011 | 39.69 | 40.69 | 39.58 | 40.54 | 424,135 | +0.85(+2.14%) |
Feb 14, 2011 | 38.95 | 39.83 | 38.65 | 39.69 | 244,581 | +0.67(+1.72%) |
Feb 11, 2011 | 38.90 | 39.02 | 38.78 | 39.02 | 121,888 | +0.14(+0.36%) |
Feb 10, 2011 | 38.90 | 38.99 | 38.74 | 38.88 | 174,291 | -0.11(-0.28%) |
Feb 09, 2011 | 38.89 | 39.18 | 38.66 | 38.99 | 128,974 | +0.16(+0.41%) |
Feb 08, 2011 | 38.67 | 38.98 | 38.65 | 38.83 | 172,910 | +0.08(+0.21%) |
Feb 07, 2011 | 39.07 | 39.07 | 38.74 | 38.75 | 262,456 | -0.05(-0.13%) |
Feb 04, 2011 | 39.16 | 39.16 | 38.72 | 38.80 | 205,222 | -0.34(-0.87%) |
Feb 03, 2011 | 39.29 | 39.34 | 38.90 | 39.14 | 150,051 | -0.39(-0.99%) |
Feb 02, 2011 | 39.00 | 39.95 | 38.96 | 39.53 | 349,473 | +0.45(+1.15%) |
Feb 01, 2011 | 38.98 | 39.22 | 38.76 | 39.08 | 1,559,785 | +0.19(+0.49%) |
Jan 31, 2011 | 38.88 | 38.96 | 38.68 | 38.89 | 191,304 | +0.21(+0.54%) |
Jan 28, 2011 | 39.00 | 39.35 | 38.50 | 38.68 | 301,550 | -0.11(-0.28%) |
Jan 27, 2011 | 38.77 | 38.92 | 38.62 | 38.79 | 249,526 | -0.01(-0.03%) |
Jan 26, 2011 | 38.45 | 38.81 | 38.38 | 38.80 | 306,524 | +0.33(+0.86%) |
Jan 25, 2011 | 38.40 | 38.55 | 38.27 | 38.47 | 260,454 | -0.01(-0.03%) |
Jan 24, 2011 | 38.32 | 38.53 | 37.90 | 38.48 | 385,009 | +0.44(+1.16%) |
Jan 21, 2011 | 38.00 | 38.30 | 37.95 | 38.04 | 257,270 | +0.08(+0.21%) |
Jan 20, 2011 | 38.53 | 38.53 | 37.27 | 37.96 | 857,565 | -0.63(-1.63%) |
Jan 19, 2011 | 38.88 | 38.98 | 38.25 | 38.59 | 287,876 | -0.29(-0.75%) |
Jan 18, 2011 | 39.34 | 39.44 | 38.80 | 38.88 | 245,497 | -0.42(-1.07%) |
Jan 14, 2011 | 39.28 | 39.39 | 39.09 | 39.30 | 218,507 | -0.10(-0.25%) |
Jan 13, 2011 | 39.14 | 39.49 | 39.08 | 39.40 | 392,378 | +0.31(+0.79%) |
Jan 12, 2011 | 39.09 | 39.17 | 38.98 | 39.09 | 210,034 | +0.09(+0.23%) |
Jan 11, 2011 | 38.99 | 39.14 | 38.92 | 39.00 | 137,939 | +0.09(+0.23%) |
Jan 10, 2011 | 38.54 | 38.95 | 38.46 | 38.91 | 169,129 | +0.23(+0.59%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.60 | 38.68 | 161,935 | -0.26(-0.67%) |
Jan 06, 2011 | 39.17 | 39.29 | 38.84 | 38.94 | 149,176 | -0.16(-0.41%) |
Jan 05, 2011 | 39.00 | 39.27 | 38.90 | 39.10 | 125,504 | +0.05(+0.13%) |
Jan 04, 2011 | 39.00 | 39.26 | 38.55 | 39.05 | 244,869 | +0.02(+0.05%) |
Jan 03, 2011 | 39.28 | 40.08 | 38.93 | 39.03 | 374,050 | -0.04(-0.10%) |
Dec 31, 2010 | 39.30 | 39.31 | 39.00 | 39.07 | 166,630 | -0.12(-0.31%) |
Dec 30, 2010 | 38.57 | 39.41 | 38.51 | 39.19 | 261,509 | +0.73(+1.90%) |
Dec 29, 2010 | 38.31 | 38.59 | 38.26 | 38.46 | 181,369 | +0.14(+0.37%) |
Dec 28, 2010 | 38.20 | 38.50 | 38.19 | 38.32 | 209,897 | +0.19(+0.50%) |
Dec 27, 2010 | 37.88 | 38.17 | 37.84 | 38.13 | 88,960 | -0.08(-0.21%) |
Dec 23, 2010 | 38.17 | 38.46 | 38.10 | 38.21 | 102,336 | +0.15(+0.39%) |
Dec 22, 2010 | 37.85 | 38.27 | 37.55 | 38.06 | 243,165 | +0.50(+1.33%) |
Dec 21, 2010 | 37.45 | 37.57 | 37.28 | 37.56 | 268,872 | +0.13(+0.35%) |
Dec 20, 2010 | 37.10 | 37.48 | 37.05 | 37.43 | 157,665 | +0.19(+0.51%) |
Dec 17, 2010 | 37.78 | 37.95 | 37.24 | 37.24 | 224,872 | -0.59(-1.56%) |
Dec 16, 2010 | 37.83 | 37.97 | 36.90 | 37.83 | 394,248 | -0.08(-0.21%) |
Dec 15, 2010 | 39.15 | 39.15 | 37.85 | 37.91 | 315,603 | -1.17(-2.99%) |
Dec 14, 2010 | 39.25 | 39.36 | 38.93 | 39.08 | 227,792 | -0.27(-0.69%) |
Dec 13, 2010 | 39.49 | 39.62 | 39.34 | 39.35 | 182,614 | -0.12(-0.30%) |
Dec 10, 2010 | 39.25 | 39.70 | 39.15 | 39.47 | 165,912 | +0.22(+0.56%) |
Dec 09, 2010 | 39.13 | 39.28 | 39.05 | 39.25 | 126,048 | +0.14(+0.36%) |
Dec 08, 2010 | 39.25 | 39.36 | 39.01 | 39.11 | 169,725 | -0.09(-0.23%) |
Dec 07, 2010 | 39.53 | 39.69 | 39.06 | 39.20 | 189,691 | -0.09(-0.23%) |
Dec 06, 2010 | 39.44 | 39.60 | 39.11 | 39.29 | 192,372 | -0.07(-0.18%) |
Dec 03, 2010 | 39.41 | 39.63 | 39.24 | 39.36 | 142,326 | -0.26(-0.66%) |
Dec 02, 2010 | 39.89 | 40.20 | 39.11 | 39.62 | 327,094 | -0.30(-0.75%) |
Dec 01, 2010 | 39.94 | 40.14 | 39.42 | 39.92 | 180,132 | +0.36(+0.91%) |
Nov 30, 2010 | 39.35 | 39.88 | 39.30 | 39.56 | 202,332 | +0.01(+0.03%) |
Nov 29, 2010 | 39.48 | 39.62 | 39.31 | 39.55 | 194,367 | -0.05(-0.13%) |
Nov 26, 2010 | 39.70 | 39.70 | 39.47 | 39.60 | 38,846 | -0.10(-0.25%) |
Nov 24, 2010 | 39.69 | 39.70 | 39.70 | 39.70 | 149,820 | +0.11(+0.28%) |
Nov 23, 2010 | 39.34 | 39.59 | 39.10 | 39.59 | 263,200 | -0.05(-0.13%) |
Nov 22, 2010 | 39.29 | 39.79 | 38.96 | 39.64 | 320,816 | +0.52(+1.33%) |
Nov 19, 2010 | 38.93 | 39.30 | 38.57 | 39.12 | 199,768 | +0.28(+0.72%) |
Nov 18, 2010 | 38.80 | 39.25 | 38.80 | 38.84 | 201,662 | +0.12(+0.31%) |
Nov 17, 2010 | 38.88 | 39.00 | 38.66 | 38.72 | 189,952 | -0.11(-0.28%) |
Nov 16, 2010 | 39.56 | 39.62 | 38.36 | 38.83 | 316,361 | -0.62(-1.57%) |
Nov 15, 2010 | 39.75 | 40.00 | 39.45 | 39.45 | 204,859 | +0.01(+0.03%) |
Nov 12, 2010 | 39.59 | 39.80 | 39.41 | 39.44 | 166,268 | -0.39(-0.98%) |
Nov 11, 2010 | 39.84 | 39.97 | 39.69 | 39.83 | 204,345 | -0.16(-0.40%) |
Nov 10, 2010 | 40.27 | 40.36 | 39.69 | 39.99 | 353,142 | -0.47(-1.16%) |
Nov 09, 2010 | 39.79 | 40.46 | 39.77 | 40.46 | 379,718 | +0.40(+1.00%) |
Nov 08, 2010 | 39.90 | 40.06 | 39.85 | 40.06 | 998,067 | +0.21(+0.53%) |
Nov 05, 2010 | 39.84 | 40.00 | 39.64 | 39.85 | 277,205 | +0.15(+0.38%) |
Nov 04, 2010 | 39.75 | 40.05 | 39.58 | 39.70 | 292,173 | -0.24(-0.60%) |
Nov 03, 2010 | 40.00 | 40.00 | 39.75 | 39.94 | 170,467 | -0.01(-0.03%) |
Nov 02, 2010 | 39.50 | 39.95 | 39.45 | 39.95 | 245,313 | +0.57(+1.45%) |
Nov 01, 2010 | 39.09 | 39.40 | 39.05 | 39.38 | 232,775 | +0.27(+0.69%) |
Oct 29, 2010 | 39.06 | 39.17 | 38.86 | 39.11 | 263,549 | +0.11(+0.28%) |
Oct 28, 2010 | 39.08 | 39.18 | 38.88 | 39.00 | 154,887 | +0.05(+0.13%) |
Oct 27, 2010 | 39.00 | 39.08 | 38.74 | 38.95 | 107,271 | +0.06(+0.15%) |
Oct 25, 2010 | 38.99 | 39.24 | 38.85 | 38.89 | 167,353 | +0.17(+0.44%) |
Oct 22, 2010 | 38.87 | 38.99 | 38.62 | 38.72 | 103,368 | -0.16(-0.41%) |
Oct 21, 2010 | 38.92 | 39.08 | 38.56 | 38.88 | 167,760 | +0.06(+0.15%) |
Oct 20, 2010 | 38.53 | 39.02 | 38.53 | 38.82 | 149,663 | +0.27(+0.70%) |
Oct 19, 2010 | 39.04 | 39.09 | 38.30 | 38.55 | 269,032 | -0.70(-1.78%) |
Oct 18, 2010 | 38.84 | 39.31 | 38.84 | 39.25 | 187,972 | +0.26(+0.67%) |
Oct 15, 2010 | 38.92 | 39.02 | 38.54 | 38.99 | 182,155 | +0.10(+0.26%) |
Oct 14, 2010 | 39.10 | 39.33 | 38.71 | 38.89 | 165,260 | -0.13(-0.33%) |
Oct 13, 2010 | 38.93 | 39.02 | 38.80 | 39.02 | 176,175 | +0.27(+0.70%) |
Oct 12, 2010 | 38.71 | 38.87 | 38.50 | 38.75 | 141,141 | -0.12(-0.31%) |
Oct 11, 2010 | 38.40 | 38.90 | 38.24 | 38.87 | 234,795 | +0.48(+1.25%) |
Oct 08, 2010 | 38.39 | 38.60 | 38.12 | 38.39 | 225,247 | -0.10(-0.26%) |
Oct 07, 2010 | 38.24 | 38.50 | 37.96 | 38.49 | 149,378 | +0.36(+0.94%) |
Oct 06, 2010 | 37.83 | 38.19 | 37.78 | 38.13 | 272,661 | +0.37(+0.98%) |
Oct 05, 2010 | 37.30 | 37.88 | 37.20 | 37.76 | 357,641 | +0.49(+1.31%) |
Oct 04, 2010 | 37.23 | 37.43 | 37.17 | 37.27 | 191,873 | -0.05(-0.13%) |