Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.23 | 38.39 | 36.23 | 38.36 | 1,396,974 | +3.77(+10.88%) |
Nov 29, 2011 | 34.58 | 35.07 | 34.09 | 34.60 | 603,056 | +0.19(+0.54%) |
Nov 28, 2011 | 34.59 | 35.10 | 34.10 | 34.41 | 914,604 | +1.52(+4.61%) |
Nov 25, 2011 | 32.81 | 33.30 | 32.70 | 32.90 | 334,884 | +0.04(+0.12%) |
Nov 23, 2011 | 33.70 | 33.70 | 32.57 | 32.86 | 955,528 | -1.33(-3.90%) |
Nov 22, 2011 | 34.10 | 34.34 | 33.38 | 34.19 | 1,484,230 | +0.08(+0.23%) |
Nov 21, 2011 | 33.32 | 34.34 | 33.32 | 34.11 | 1,413,138 | -0.22(-0.64%) |
Nov 18, 2011 | 34.04 | 34.77 | 33.62 | 34.33 | 965,733 | +0.63(+1.87%) |
Nov 17, 2011 | 34.77 | 35.28 | 33.40 | 33.70 | 766,779 | -1.07(-3.07%) |
Nov 16, 2011 | 35.41 | 35.75 | 34.63 | 34.77 | 1,036,005 | -1.29(-3.57%) |
Nov 15, 2011 | 35.22 | 36.37 | 35.04 | 36.05 | 676,147 | +0.57(+1.60%) |
Nov 14, 2011 | 35.17 | 35.64 | 34.83 | 35.48 | 703,907 | +0.23(+0.64%) |
Nov 11, 2011 | 34.50 | 35.68 | 34.34 | 35.26 | 537,126 | +1.39(+4.12%) |
Nov 10, 2011 | 33.89 | 34.07 | 33.11 | 33.86 | 840,234 | +0.57(+1.71%) |
Nov 09, 2011 | 34.13 | 34.42 | 33.04 | 33.29 | 826,791 | -2.11(-5.96%) |
Nov 08, 2011 | 35.49 | 36.08 | 34.94 | 35.40 | 704,554 | +0.16(+0.46%) |
Nov 07, 2011 | 35.54 | 36.05 | 34.61 | 35.24 | 636,586 | -0.22(-0.62%) |
Nov 04, 2011 | 34.39 | 35.72 | 34.33 | 35.46 | 1,083,518 | +0.60(+1.72%) |
Nov 03, 2011 | 34.66 | 35.09 | 33.60 | 34.86 | 889,131 | +0.78(+2.29%) |
Nov 02, 2011 | 33.91 | 34.38 | 33.49 | 34.08 | 1,192,512 | +1.24(+3.77%) |
Nov 01, 2011 | 32.50 | 33.58 | 32.09 | 32.84 | 1,242,836 | -1.58(-4.59%) |
Oct 31, 2011 | 35.17 | 35.17 | 33.86 | 34.42 | 1,305,356 | -1.40(-3.91%) |
Oct 28, 2011 | 35.58 | 36.37 | 35.09 | 35.82 | 827,721 | +0.08(+0.22%) |
Oct 27, 2011 | 34.58 | 36.38 | 33.04 | 35.75 | 1,059,566 | +3.55(+11.03%) |
Oct 26, 2011 | 32.41 | 32.58 | 30.92 | 32.19 | 861,144 | +0.59(+1.87%) |
Oct 25, 2011 | 32.69 | 32.69 | 31.51 | 31.60 | 520,935 | -1.42(-4.29%) |
Oct 24, 2011 | 31.84 | 33.35 | 31.84 | 33.02 | 596,494 | +1.46(+4.64%) |
Oct 21, 2011 | 31.26 | 31.88 | 30.84 | 31.56 | 384,309 | +0.86(+2.79%) |
Oct 20, 2011 | 30.08 | 30.79 | 29.43 | 30.70 | 575,296 | +0.55(+1.81%) |
Oct 19, 2011 | 30.68 | 30.86 | 30.01 | 30.15 | 736,104 | -0.65(-2.12%) |
Oct 18, 2011 | 29.45 | 31.00 | 29.27 | 30.81 | 1,240,087 | +1.20(+4.05%) |
Oct 17, 2011 | 30.78 | 30.84 | 29.48 | 29.61 | 502,253 | -1.39(-4.50%) |
Oct 14, 2011 | 31.03 | 31.21 | 30.35 | 31.00 | 484,497 | +0.53(+1.74%) |
Oct 13, 2011 | 30.20 | 30.78 | 29.51 | 30.47 | 562,527 | -0.09(-0.31%) |
Oct 12, 2011 | 29.94 | 31.14 | 29.85 | 30.57 | 734,634 | +0.97(+3.26%) |
Oct 11, 2011 | 29.20 | 29.97 | 28.95 | 29.60 | 397,272 | +0.02(+0.05%) |
Oct 10, 2011 | 28.99 | 29.59 | 28.88 | 29.59 | 398,849 | +1.46(+5.21%) |
Oct 07, 2011 | 29.25 | 29.37 | 27.64 | 28.12 | 638,559 | -0.92(-3.17%) |
Oct 06, 2011 | 28.84 | 29.28 | 28.63 | 29.04 | 803,744 | +1.06(+3.79%) |
Oct 05, 2011 | 25.89 | 28.17 | 25.45 | 27.98 | 1,560,635 | +2.08(+8.03%) |
Oct 04, 2011 | 24.73 | 25.95 | 24.22 | 25.90 | 1,597,468 | +0.94(+3.78%) |
Oct 03, 2011 | 26.05 | 26.70 | 24.76 | 24.96 | 1,189,356 | -1.53(-5.79%) |
Sep 30, 2011 | 26.83 | 27.23 | 26.42 | 26.49 | 542,517 | -1.00(-3.65%) |
Sep 29, 2011 | 28.11 | 28.30 | 26.63 | 27.50 | 644,046 | +0.20(+0.74%) |
Sep 28, 2011 | 29.21 | 29.29 | 27.08 | 27.29 | 992,485 | -1.85(-6.34%) |
Sep 27, 2011 | 28.48 | 30.14 | 28.39 | 29.14 | 1,023,458 | +1.56(+5.65%) |
Sep 26, 2011 | 27.40 | 27.64 | 26.00 | 27.58 | 589,469 | +0.96(+3.60%) |
Sep 23, 2011 | 25.88 | 27.11 | 25.88 | 26.62 | 592,417 | +0.39(+1.48%) |
Sep 22, 2011 | 27.26 | 27.44 | 25.51 | 26.24 | 1,021,963 | -2.12(-7.47%) |
Sep 21, 2011 | 29.59 | 29.59 | 28.35 | 28.35 | 693,008 | -1.33(-4.49%) |
Sep 20, 2011 | 30.88 | 31.09 | 29.68 | 29.69 | 585,928 | -1.13(-3.67%) |
Sep 19, 2011 | 30.83 | 30.97 | 30.19 | 30.82 | 787,336 | -0.79(-2.51%) |
Sep 16, 2011 | 32.07 | 32.30 | 31.23 | 31.61 | 810,611 | -0.31(-0.98%) |
Sep 15, 2011 | 31.80 | 32.07 | 31.42 | 31.92 | 700,749 | +0.46(+1.46%) |
Sep 14, 2011 | 31.27 | 31.85 | 30.40 | 31.46 | 918,962 | +0.48(+1.53%) |
Sep 13, 2011 | 30.18 | 31.11 | 29.58 | 30.99 | 1,098,629 | +1.00(+3.32%) |
Sep 12, 2011 | 29.60 | 30.42 | 29.23 | 29.99 | 736,770 | +0.00(+0.00%) |
Sep 09, 2011 | 30.56 | 30.85 | 29.80 | 29.99 | 661,428 | -0.96(-3.10%) |
Sep 08, 2011 | 31.05 | 31.48 | 30.81 | 30.95 | 580,801 | -0.43(-1.37%) |
Sep 07, 2011 | 30.78 | 31.59 | 30.78 | 31.38 | 710,059 | +1.32(+4.41%) |
Sep 06, 2011 | 29.21 | 30.14 | 28.52 | 30.05 | 1,282,904 | -0.16(-0.54%) |
Sep 02, 2011 | 30.72 | 31.49 | 29.94 | 30.22 | 386,409 | -1.39(-4.41%) |
Sep 01, 2011 | 32.28 | 32.62 | 31.56 | 31.61 | 521,896 | -0.67(-2.08%) |
Aug 31, 2011 | 33.63 | 34.00 | 32.00 | 32.28 | 1,879,338 | +0.37(+1.17%) |
Aug 30, 2011 | 31.24 | 32.26 | 31.14 | 31.91 | 649,208 | +0.07(+0.22%) |
Aug 29, 2011 | 30.95 | 31.89 | 30.78 | 31.84 | 488,162 | +1.53(+5.06%) |
Aug 26, 2011 | 28.94 | 30.47 | 28.62 | 30.30 | 529,426 | +1.07(+3.68%) |
Aug 25, 2011 | 30.24 | 30.39 | 29.04 | 29.23 | 525,750 | -0.70(-2.34%) |
Aug 24, 2011 | 29.59 | 30.05 | 29.13 | 29.93 | 400,858 | +0.32(+1.08%) |
Aug 23, 2011 | 28.83 | 29.61 | 28.66 | 29.61 | 687,253 | +0.89(+3.09%) |
Aug 22, 2011 | 29.99 | 30.08 | 28.60 | 28.72 | 684,313 | -0.33(-1.13%) |
Aug 19, 2011 | 28.79 | 30.26 | 28.74 | 29.05 | 1,238,339 | -0.12(-0.43%) |
Aug 18, 2011 | 30.36 | 30.36 | 28.62 | 29.17 | 1,340,276 | -2.25(-7.16%) |
Aug 17, 2011 | 31.77 | 32.29 | 31.24 | 31.42 | 610,787 | -0.33(-1.05%) |
Aug 16, 2011 | 31.63 | 32.34 | 31.43 | 31.76 | 1,037,325 | -0.42(-1.30%) |
Aug 15, 2011 | 32.02 | 32.22 | 31.87 | 32.18 | 532,756 | +0.52(+1.64%) |
Aug 12, 2011 | 31.69 | 32.11 | 31.34 | 31.66 | 674,144 | +0.34(+1.09%) |
Aug 11, 2011 | 30.24 | 31.68 | 29.29 | 31.32 | 1,798,621 | +1.36(+4.54%) |
Aug 10, 2011 | 30.00 | 31.65 | 29.33 | 29.96 | 2,900,211 | -0.87(-2.82%) |
Aug 09, 2011 | 31.73 | 30.83 | 28.71 | 30.83 | 1,910,573 | +1.86(+6.44%) |
Aug 08, 2011 | 31.73 | 32.01 | 28.96 | 28.96 | 3,282,113 | -4.00(-12.13%) |
Aug 05, 2011 | 33.89 | 34.32 | 31.71 | 32.96 | 1,647,252 | -0.40(-1.21%) |
Aug 04, 2011 | 34.49 | 35.03 | 33.37 | 33.37 | 1,861,605 | -2.09(-5.89%) |
Aug 03, 2011 | 35.63 | 35.76 | 34.23 | 35.46 | 1,097,734 | -0.11(-0.31%) |
Aug 02, 2011 | 35.77 | 36.50 | 35.54 | 35.56 | 1,350,511 | -0.57(-1.57%) |
Aug 01, 2011 | 37.03 | 37.20 | 35.69 | 36.13 | 904,672 | -0.38(-1.04%) |
Jul 29, 2011 | 36.08 | 36.78 | 35.57 | 36.51 | 839,468 | -0.13(-0.36%) |
Jul 28, 2011 | 36.50 | 37.87 | 36.39 | 36.64 | 1,496,150 | -0.01(-0.02%) |
Jul 27, 2011 | 37.89 | 38.06 | 36.54 | 36.65 | 1,063,906 | -1.53(-4.01%) |
Jul 26, 2011 | 38.95 | 38.95 | 38.11 | 38.18 | 1,020,165 | -0.89(-2.29%) |
Jul 25, 2011 | 38.74 | 39.31 | 38.65 | 39.07 | 770,231 | -0.09(-0.24%) |
Jul 22, 2011 | 39.12 | 39.25 | 39.06 | 39.17 | 470,958 | +0.09(+0.24%) |
Jul 21, 2011 | 38.59 | 39.13 | 38.43 | 39.07 | 910,947 | +0.67(+1.74%) |
Jul 20, 2011 | 38.62 | 38.62 | 38.21 | 38.41 | 668,825 | -0.17(-0.44%) |
Jul 19, 2011 | 38.36 | 38.60 | 38.25 | 38.58 | 940,478 | +0.82(+2.16%) |
Jul 18, 2011 | 38.14 | 38.38 | 37.61 | 37.76 | 985,008 | -0.43(-1.12%) |
Jul 15, 2011 | 37.61 | 38.21 | 37.28 | 38.19 | 1,124,333 | +0.66(+1.76%) |
Jul 14, 2011 | 38.00 | 38.38 | 37.43 | 37.53 | 1,170,350 | -0.27(-0.72%) |
Jul 13, 2011 | 37.79 | 38.83 | 37.65 | 37.80 | 863,351 | +0.28(+0.75%) |
Jul 12, 2011 | 37.65 | 38.06 | 37.50 | 37.52 | 537,975 | -0.26(-0.70%) |
Jul 11, 2011 | 37.88 | 38.10 | 37.51 | 37.79 | 1,188,914 | -0.71(-1.86%) |
Jul 08, 2011 | 38.06 | 38.55 | 37.86 | 38.50 | 1,142,670 | -0.05(-0.14%) |
Jul 07, 2011 | 38.48 | 38.67 | 38.34 | 38.55 | 1,611,935 | +0.61(+1.60%) |
Jul 06, 2011 | 38.13 | 38.25 | 37.58 | 37.95 | 1,373,887 | -0.11(-0.29%) |
Jul 05, 2011 | 38.75 | 38.75 | 38.01 | 38.06 | 1,772,433 | -0.82(-2.10%) |
Jul 01, 2011 | 38.58 | 38.94 | 38.07 | 38.87 | 1,517,031 | +0.31(+0.81%) |
Jun 30, 2011 | 38.50 | 39.00 | 38.44 | 38.56 | 1,447,462 | +0.09(+0.22%) |
Jun 29, 2011 | 38.13 | 38.83 | 38.04 | 38.48 | 946,975 | +0.58(+1.54%) |
Jun 28, 2011 | 37.33 | 38.03 | 37.26 | 37.89 | 636,495 | +0.86(+2.33%) |
Jun 27, 2011 | 37.31 | 37.44 | 36.85 | 37.03 | 597,974 | -0.30(-0.81%) |
Jun 24, 2011 | 37.75 | 38.03 | 36.95 | 37.33 | 1,202,585 | -0.40(-1.05%) |
Jun 23, 2011 | 36.99 | 37.80 | 36.40 | 37.73 | 1,130,027 | +0.09(+0.25%) |
Jun 22, 2011 | 37.82 | 38.17 | 37.58 | 37.64 | 1,202,319 | -0.24(-0.64%) |
Jun 21, 2011 | 37.37 | 38.10 | 37.30 | 37.88 | 724,108 | +0.90(+2.44%) |
Jun 20, 2011 | 36.80 | 37.18 | 36.75 | 36.98 | 919,836 | +0.40(+1.10%) |
Jun 17, 2011 | 37.07 | 37.07 | 36.15 | 36.57 | 1,551,674 | -0.05(-0.15%) |
Jun 16, 2011 | 36.81 | 37.40 | 36.08 | 36.63 | 1,318,007 | -0.02(-0.04%) |
Jun 15, 2011 | 36.97 | 37.72 | 36.50 | 36.64 | 1,036,296 | -0.70(-1.87%) |
Jun 14, 2011 | 36.79 | 37.61 | 36.74 | 37.34 | 972,027 | +1.03(+2.84%) |
Jun 13, 2011 | 37.30 | 37.30 | 35.93 | 36.31 | 1,044,014 | -0.93(-2.50%) |
Jun 10, 2011 | 36.40 | 37.45 | 36.30 | 37.24 | 1,864,668 | +0.66(+1.80%) |
Jun 09, 2011 | 36.47 | 36.92 | 36.21 | 36.58 | 800,079 | +0.26(+0.71%) |
Jun 08, 2011 | 36.43 | 36.66 | 36.13 | 36.33 | 1,093,034 | -0.34(-0.93%) |
Jun 07, 2011 | 36.40 | 37.22 | 36.25 | 36.67 | 964,264 | +0.47(+1.29%) |
Jun 06, 2011 | 36.93 | 37.25 | 36.14 | 36.20 | 1,157,194 | -0.72(-1.96%) |
Jun 03, 2011 | 37.54 | 38.02 | 36.84 | 36.92 | 1,277,557 | -2.35(-5.99%) |
May 24, 2011 | 39.35 | 40.02 | 39.18 | 39.28 | 532,656 | +0.23(+0.60%) |
May 23, 2011 | 38.80 | 39.49 | 38.72 | 39.04 | 727,011 | -0.72(-1.81%) |
May 20, 2011 | 40.12 | 40.30 | 39.57 | 39.76 | 770,113 | -0.50(-1.23%) |
May 19, 2011 | 40.76 | 40.76 | 39.63 | 40.26 | 801,907 | -0.22(-0.54%) |
May 18, 2011 | 39.79 | 40.57 | 39.63 | 40.48 | 610,149 | +0.69(+1.73%) |
May 17, 2011 | 39.59 | 40.17 | 39.36 | 39.79 | 628,389 | +0.02(+0.06%) |
May 16, 2011 | 39.35 | 40.90 | 39.04 | 39.76 | 889,888 | +0.15(+0.37%) |
May 13, 2011 | 40.38 | 40.48 | 39.38 | 39.62 | 922,062 | -0.72(-1.79%) |
May 12, 2011 | 39.90 | 40.91 | 39.71 | 40.34 | 1,508,305 | -0.39(-0.95%) |
May 11, 2011 | 42.28 | 42.28 | 40.59 | 40.73 | 964,116 | -1.74(-4.09%) |
May 10, 2011 | 42.17 | 42.49 | 41.48 | 42.46 | 602,650 | +0.46(+1.09%) |
May 09, 2011 | 40.60 | 42.15 | 40.60 | 42.00 | 731,722 | +1.43(+3.53%) |
May 06, 2011 | 41.38 | 41.95 | 40.14 | 40.57 | 1,438,321 | -0.20(-0.49%) |
May 05, 2011 | 40.84 | 41.92 | 40.46 | 40.77 | 769,329 | -0.84(-2.01%) |
May 04, 2011 | 42.75 | 42.75 | 41.08 | 41.61 | 791,450 | -1.19(-2.77%) |
May 03, 2011 | 42.79 | 43.02 | 42.28 | 42.79 | 903,887 | +0.08(+0.18%) |
May 02, 2011 | 42.77 | 42.80 | 42.60 | 42.72 | 523,056 | -1.15(-2.61%) |
Apr 29, 2011 | 44.00 | 44.18 | 43.32 | 43.86 | 728,740 | -0.16(-0.35%) |
Apr 28, 2011 | 44.15 | 44.92 | 43.60 | 44.02 | 817,618 | +0.11(+0.25%) |
Apr 27, 2011 | 43.77 | 44.15 | 43.08 | 43.91 | 1,049,618 | +0.29(+0.66%) |
Apr 26, 2011 | 43.69 | 44.04 | 43.34 | 43.62 | 528,181 | +0.07(+0.16%) |
Apr 25, 2011 | 43.99 | 44.00 | 43.21 | 43.55 | 409,743 | -0.31(-0.71%) |
Apr 21, 2011 | 44.15 | 44.24 | 43.39 | 43.86 | 380,388 | +0.13(+0.30%) |
Apr 20, 2011 | 43.38 | 43.98 | 43.26 | 43.73 | 696,255 | +1.05(+2.45%) |
Apr 19, 2011 | 41.99 | 42.74 | 41.99 | 42.69 | 614,923 | +0.95(+2.28%) |
Apr 18, 2011 | 42.17 | 42.19 | 41.38 | 41.73 | 598,462 | -1.08(-2.53%) |
Apr 15, 2011 | 42.47 | 43.00 | 42.10 | 42.82 | 596,684 | +0.42(+0.99%) |
Apr 14, 2011 | 42.28 | 43.06 | 42.18 | 42.40 | 756,767 | -0.15(-0.35%) |
Apr 13, 2011 | 43.19 | 43.35 | 41.89 | 42.55 | 714,579 | -0.36(-0.83%) |
Apr 12, 2011 | 43.15 | 43.69 | 42.83 | 42.90 | 766,538 | -0.86(-1.97%) |
Apr 11, 2011 | 44.58 | 44.83 | 43.34 | 43.76 | 550,833 | -0.72(-1.62%) |
Apr 08, 2011 | 45.43 | 45.63 | 44.20 | 44.48 | 621,685 | -0.63(-1.39%) |
Apr 07, 2011 | 45.64 | 46.01 | 44.98 | 45.11 | 681,116 | -0.57(-1.24%) |
Apr 06, 2011 | 46.87 | 46.96 | 45.61 | 45.68 | 671,044 | -0.85(-1.83%) |
Apr 05, 2011 | 46.01 | 46.96 | 45.86 | 46.53 | 1,133,126 | +0.47(+1.03%) |
Apr 04, 2011 | 45.48 | 46.16 | 45.36 | 46.06 | 569,634 | +0.80(+1.76%) |
Apr 01, 2011 | 45.18 | 45.61 | 44.77 | 45.26 | 642,922 | +0.49(+1.09%) |
Mar 31, 2011 | 45.33 | 45.50 | 44.71 | 44.77 | 996,816 | -0.55(-1.21%) |
Mar 30, 2011 | 45.34 | 45.39 | 45.30 | 45.32 | 894,993 | +1.06(+2.40%) |
Mar 29, 2011 | 43.92 | 44.38 | 43.49 | 44.26 | 617,825 | +0.34(+0.78%) |
Mar 28, 2011 | 44.16 | 44.31 | 43.55 | 43.92 | 863,223 | +0.05(+0.11%) |
Mar 25, 2011 | 43.93 | 44.37 | 43.53 | 43.87 | 681,018 | +0.43(+1.00%) |
Mar 24, 2011 | 42.92 | 43.73 | 42.62 | 43.44 | 632,937 | +0.97(+2.28%) |
Mar 23, 2011 | 41.74 | 42.81 | 41.74 | 42.47 | 373,400 | +0.50(+1.20%) |
Mar 22, 2011 | 41.79 | 42.22 | 41.51 | 41.97 | 885,608 | +0.23(+0.56%) |
Mar 21, 2011 | 41.68 | 41.75 | 41.38 | 41.73 | 614,756 | +1.18(+2.90%) |
Mar 18, 2011 | 41.55 | 41.67 | 40.33 | 40.55 | 1,678,120 | -0.30(-0.74%) |
Mar 17, 2011 | 41.07 | 41.84 | 40.81 | 40.86 | 735,184 | +0.51(+1.27%) |
Mar 16, 2011 | 40.97 | 41.69 | 39.79 | 40.35 | 1,152,890 | -0.62(-1.51%) |
Mar 15, 2011 | 40.69 | 41.28 | 40.66 | 40.97 | 699,597 | +0.05(+0.11%) |
Mar 14, 2011 | 40.84 | 41.47 | 40.23 | 40.92 | 522,231 | -0.22(-0.53%) |
Mar 11, 2011 | 39.83 | 41.48 | 39.74 | 41.14 | 489,814 | +1.08(+2.69%) |
Mar 10, 2011 | 40.52 | 40.69 | 39.76 | 40.06 | 698,157 | -1.35(-3.26%) |
Mar 09, 2011 | 41.90 | 42.09 | 40.87 | 41.41 | 708,064 | -0.57(-1.35%) |
Mar 08, 2011 | 42.00 | 42.53 | 41.26 | 41.97 | 825,961 | -0.03(-0.07%) |
Mar 07, 2011 | 43.57 | 43.70 | 41.80 | 42.00 | 679,307 | -1.28(-2.95%) |
Mar 04, 2011 | 43.71 | 43.78 | 42.83 | 43.28 | 801,074 | -0.44(-1.01%) |
Mar 03, 2011 | 42.43 | 43.78 | 42.43 | 43.72 | 1,118,299 | +1.74(+4.15%) |
Mar 02, 2011 | 41.63 | 42.62 | 41.53 | 41.98 | 911,290 | +0.53(+1.29%) |
Mar 01, 2011 | 43.02 | 43.29 | 41.31 | 41.45 | 1,280,931 | -1.33(-3.11%) |
Feb 28, 2011 | 42.96 | 43.44 | 42.21 | 42.78 | 659,571 | +0.17(+0.40%) |
Feb 25, 2011 | 42.34 | 42.64 | 41.99 | 42.61 | 701,975 | +0.41(+0.97%) |
Feb 24, 2011 | 42.27 | 43.34 | 41.62 | 42.20 | 747,567 | +0.12(+0.28%) |
Feb 23, 2011 | 43.11 | 43.49 | 41.46 | 42.08 | 1,346,292 | -1.01(-2.33%) |
Feb 22, 2011 | 44.58 | 45.40 | 43.03 | 43.09 | 1,120,708 | -2.05(-4.54%) |
Feb 18, 2011 | 45.26 | 46.35 | 44.98 | 45.13 | 1,529,383 | +0.09(+0.19%) |
Feb 17, 2011 | 43.63 | 45.09 | 43.30 | 45.05 | 1,529,682 | +1.29(+2.95%) |
Feb 16, 2011 | 42.91 | 43.96 | 42.82 | 43.76 | 2,002,220 | +1.11(+2.59%) |
Feb 15, 2011 | 43.14 | 43.60 | 42.49 | 42.65 | 981,081 | -0.52(-1.20%) |
Feb 14, 2011 | 42.33 | 43.26 | 42.33 | 43.17 | 978,937 | +0.75(+1.77%) |
Feb 11, 2011 | 42.64 | 42.68 | 42.00 | 42.42 | 1,510,409 | -0.43(-0.99%) |
Feb 10, 2011 | 42.70 | 43.43 | 42.64 | 42.85 | 1,076,046 | -0.20(-0.47%) |
Feb 09, 2011 | 43.06 | 43.49 | 42.73 | 43.05 | 1,953,357 | -0.25(-0.57%) |
Feb 08, 2011 | 42.77 | 43.38 | 42.15 | 43.29 | 1,082,719 | +0.69(+1.61%) |
Feb 07, 2011 | 42.59 | 43.28 | 42.44 | 42.61 | 896,386 | +0.05(+0.13%) |
Feb 04, 2011 | 42.95 | 43.06 | 41.66 | 42.55 | 811,593 | -0.20(-0.47%) |
Feb 03, 2011 | 42.35 | 42.83 | 41.73 | 42.75 | 824,880 | +0.49(+1.17%) |
Feb 02, 2011 | 41.57 | 42.56 | 41.51 | 42.26 | 799,118 | +0.71(+1.71%) |
Feb 01, 2011 | 40.97 | 41.94 | 40.97 | 41.55 | 1,255,725 | +1.12(+2.77%) |
Jan 31, 2011 | 40.65 | 40.94 | 40.40 | 40.43 | 1,314,523 | +0.08(+0.19%) |
Jan 28, 2011 | 41.33 | 41.67 | 40.28 | 40.35 | 620,009 | -0.94(-2.27%) |
Jan 27, 2011 | 41.52 | 41.61 | 40.56 | 41.28 | 640,585 | -0.30(-0.73%) |
Jan 26, 2011 | 40.44 | 41.74 | 40.44 | 41.59 | 1,764,427 | +1.37(+3.40%) |
Jan 25, 2011 | 39.89 | 40.23 | 39.02 | 40.22 | 804,484 | +0.16(+0.41%) |
Jan 24, 2011 | 39.75 | 40.38 | 39.64 | 40.05 | 927,145 | +0.45(+1.13%) |
Jan 21, 2011 | 40.84 | 41.18 | 39.53 | 39.61 | 796,099 | -0.72(-1.78%) |
Jan 20, 2011 | 40.16 | 40.53 | 39.93 | 40.33 | 1,368,711 | -0.12(-0.29%) |
Jan 19, 2011 | 41.97 | 42.32 | 40.43 | 40.44 | 1,889,746 | -1.53(-3.65%) |
Jan 18, 2011 | 41.46 | 41.97 | 41.39 | 41.97 | 1,267,038 | +0.73(+1.76%) |
Jan 14, 2011 | 41.21 | 41.72 | 40.91 | 41.24 | 1,097,003 | +0.18(+0.43%) |
Jan 13, 2011 | 41.46 | 41.66 | 41.00 | 41.07 | 821,160 | -0.45(-1.08%) |
Jan 12, 2011 | 41.59 | 41.89 | 41.23 | 41.52 | 725,272 | +0.39(+0.96%) |
Jan 11, 2011 | 41.25 | 41.59 | 40.83 | 41.12 | 981,365 | +0.26(+0.62%) |
Jan 10, 2011 | 40.46 | 41.35 | 40.33 | 40.87 | 815,385 | +0.23(+0.57%) |
Jan 07, 2011 | 40.89 | 41.52 | 40.22 | 40.63 | 1,704,184 | -0.32(-0.77%) |
Jan 06, 2011 | 40.68 | 41.35 | 40.44 | 40.95 | 982,820 | +0.27(+0.67%) |
Jan 05, 2011 | 39.64 | 40.84 | 39.23 | 40.68 | 996,198 | +0.80(+2.02%) |
Jan 04, 2011 | 40.15 | 40.58 | 39.22 | 39.88 | 506,550 | -0.25(-0.62%) |
Jan 03, 2011 | 39.98 | 40.59 | 39.92 | 40.12 | 466,325 | +0.62(+1.57%) |
Dec 31, 2010 | 39.56 | 39.82 | 39.42 | 39.51 | 474,932 | -0.09(-0.21%) |
Dec 30, 2010 | 39.64 | 40.15 | 39.57 | 39.59 | 335,868 | -0.07(-0.18%) |
Dec 29, 2010 | 39.51 | 39.97 | 39.50 | 39.66 | 324,108 | +0.19(+0.49%) |
Dec 28, 2010 | 39.53 | 39.82 | 39.23 | 39.47 | 318,802 | +0.00(+0.00%) |
Dec 27, 2010 | 39.48 | 39.58 | 39.03 | 39.47 | 194,768 | -0.12(-0.31%) |
Dec 23, 2010 | 39.98 | 40.08 | 39.40 | 39.59 | 543,581 | -0.40(-1.01%) |
Dec 22, 2010 | 39.47 | 40.19 | 39.44 | 39.99 | 990,826 | +0.56(+1.41%) |
Dec 21, 2010 | 38.72 | 39.68 | 38.60 | 39.44 | 1,189,162 | +0.87(+2.27%) |
Dec 20, 2010 | 38.86 | 39.23 | 38.28 | 38.56 | 1,231,960 | +0.05(+0.14%) |
Dec 17, 2010 | 38.41 | 38.96 | 38.30 | 38.51 | 2,537,509 | +0.08(+0.20%) |
Dec 16, 2010 | 37.82 | 38.47 | 37.82 | 38.43 | 1,761,606 | +0.74(+1.97%) |
Dec 15, 2010 | 38.07 | 38.52 | 37.53 | 37.69 | 778,717 | -0.54(-1.42%) |
Dec 14, 2010 | 38.48 | 38.69 | 38.01 | 38.23 | 636,640 | -0.19(-0.50%) |
Dec 13, 2010 | 38.66 | 38.89 | 38.28 | 38.42 | 792,186 | +0.14(+0.36%) |
Dec 10, 2010 | 38.22 | 38.60 | 37.88 | 38.28 | 755,248 | +0.08(+0.20%) |
Dec 09, 2010 | 38.22 | 38.54 | 37.74 | 38.21 | 702,881 | +0.30(+0.80%) |
Dec 08, 2010 | 38.46 | 39.17 | 37.84 | 37.91 | 839,058 | -0.54(-1.41%) |
Dec 07, 2010 | 39.04 | 39.58 | 38.41 | 38.45 | 1,184,706 | -0.01(-0.02%) |
Dec 06, 2010 | 38.03 | 38.66 | 38.03 | 38.45 | 1,065,624 | +0.17(+0.44%) |
Dec 03, 2010 | 37.09 | 38.31 | 36.95 | 38.28 | 1,211,312 | +1.01(+2.72%) |
Dec 02, 2010 | 36.08 | 37.29 | 36.08 | 37.27 | 1,223,257 | +1.24(+3.45%) |