Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.59 | 37.21 | 35.65 | 36.19 | 749,623 | +0.02(+0.06%) |
Aug 30, 2011 | 35.81 | 36.65 | 35.62 | 36.17 | 697,192 | +0.04(+0.11%) |
Aug 29, 2011 | 35.52 | 36.17 | 35.25 | 36.13 | 698,761 | +1.26(+3.61%) |
Aug 26, 2011 | 33.29 | 35.07 | 32.81 | 34.87 | 611,082 | +1.32(+3.93%) |
Aug 25, 2011 | 34.56 | 34.87 | 32.94 | 33.55 | 809,217 | -0.60(-1.76%) |
Aug 24, 2011 | 34.00 | 34.75 | 33.66 | 34.15 | 1,184,010 | +0.12(+0.35%) |
Aug 23, 2011 | 32.57 | 34.19 | 32.31 | 34.03 | 1,041,538 | +1.72(+5.32%) |
Aug 22, 2011 | 32.67 | 32.96 | 31.93 | 32.31 | 1,184,631 | +0.57(+1.80%) |
Aug 19, 2011 | 31.27 | 32.93 | 31.27 | 31.74 | 1,295,995 | -0.14(-0.44%) |
Aug 18, 2011 | 33.01 | 33.43 | 31.48 | 31.88 | 1,343,600 | -2.56(-7.43%) |
Aug 17, 2011 | 35.50 | 35.93 | 33.65 | 34.44 | 1,094,441 | -0.71(-2.02%) |
Aug 16, 2011 | 34.41 | 35.73 | 34.21 | 35.15 | 1,489,588 | +0.15(+0.43%) |
Aug 15, 2011 | 33.62 | 35.04 | 33.62 | 35.00 | 1,494,176 | +1.74(+5.23%) |
Aug 12, 2011 | 32.37 | 33.60 | 32.24 | 33.26 | 1,973,486 | +1.27(+3.97%) |
Aug 11, 2011 | 29.50 | 32.56 | 28.68 | 31.99 | 1,998,336 | +2.71(+9.26%) |
Aug 10, 2011 | 28.45 | 29.95 | 27.61 | 29.28 | 3,521,169 | -0.76(-2.53%) |
Aug 09, 2011 | 33.20 | 30.18 | 27.82 | 30.04 | 3,232,048 | +1.02(+3.51%) |
Aug 08, 2011 | 33.20 | 33.68 | 28.97 | 29.02 | 2,610,057 | -5.32(-15.49%) |
Aug 05, 2011 | 36.46 | 36.68 | 33.91 | 34.34 | 1,535,313 | -1.54(-4.29%) |
Aug 04, 2011 | 38.65 | 38.72 | 35.69 | 35.88 | 1,351,629 | -3.50(-8.89%) |
Aug 03, 2011 | 38.78 | 39.46 | 38.01 | 39.38 | 805,020 | +0.59(+1.52%) |
Aug 02, 2011 | 40.79 | 40.97 | 38.74 | 38.79 | 1,321,798 | -2.45(-5.94%) |
Aug 01, 2011 | 41.97 | 42.21 | 40.94 | 41.24 | 441,342 | -0.36(-0.87%) |
Jul 29, 2011 | 41.39 | 41.93 | 41.11 | 41.60 | 1,275,273 | -0.14(-0.34%) |
Jul 28, 2011 | 42.90 | 43.40 | 41.66 | 41.74 | 941,068 | -1.16(-2.70%) |
Jul 27, 2011 | 44.64 | 44.78 | 42.82 | 42.90 | 703,923 | -2.01(-4.48%) |
Jul 26, 2011 | 45.78 | 45.90 | 44.85 | 44.91 | 372,155 | -0.79(-1.73%) |
Jul 25, 2011 | 45.24 | 46.34 | 45.24 | 45.70 | 489,466 | -0.11(-0.24%) |
Jul 22, 2011 | 46.21 | 46.22 | 45.75 | 45.81 | 699,249 | -1.09(-2.32%) |
Jul 21, 2011 | 45.40 | 46.95 | 45.38 | 46.90 | 877,128 | +1.85(+4.11%) |
Jul 20, 2011 | 44.63 | 45.10 | 44.19 | 45.05 | 490,907 | +0.51(+1.15%) |
Jul 19, 2011 | 44.12 | 44.64 | 43.94 | 44.54 | 430,601 | +0.76(+1.74%) |
Jul 18, 2011 | 44.85 | 44.99 | 43.51 | 43.78 | 674,296 | -1.17(-2.60%) |
Jul 15, 2011 | 45.16 | 45.32 | 44.67 | 44.95 | 500,487 | +0.04(+0.09%) |
Jul 14, 2011 | 46.05 | 46.24 | 44.65 | 44.91 | 305,694 | -1.01(-2.20%) |
Jul 13, 2011 | 46.06 | 46.52 | 45.83 | 45.92 | 375,747 | +0.04(+0.09%) |
Jul 12, 2011 | 46.13 | 46.64 | 45.83 | 45.88 | 371,462 | -0.42(-0.91%) |
Jul 11, 2011 | 47.03 | 47.48 | 46.14 | 46.30 | 389,296 | -1.53(-3.20%) |
Jul 08, 2011 | 47.14 | 47.87 | 46.92 | 47.83 | 488,789 | -0.10(-0.21%) |
Jul 07, 2011 | 47.55 | 48.06 | 47.55 | 47.93 | 826,460 | +0.78(+1.65%) |
Jul 06, 2011 | 46.75 | 47.49 | 46.42 | 47.15 | 656,299 | +0.29(+0.62%) |
Jul 05, 2011 | 46.64 | 46.98 | 46.01 | 46.86 | 421,517 | +0.24(+0.51%) |
Jul 01, 2011 | 45.79 | 46.88 | 45.59 | 46.62 | 550,040 | +1.05(+2.30%) |
Jun 30, 2011 | 45.12 | 46.02 | 44.99 | 45.57 | 852,667 | +0.71(+1.58%) |
Jun 29, 2011 | 44.93 | 45.18 | 44.58 | 44.86 | 488,983 | -0.06(-0.13%) |
Jun 28, 2011 | 44.16 | 44.93 | 44.05 | 44.92 | 260,426 | +1.06(+2.42%) |
Jun 27, 2011 | 43.67 | 44.50 | 43.52 | 43.86 | 299,344 | +0.27(+0.62%) |
Jun 24, 2011 | 44.04 | 44.51 | 43.44 | 43.59 | 488,808 | -0.45(-1.02%) |
Jun 23, 2011 | 43.14 | 44.09 | 43.06 | 44.04 | 321,194 | +0.17(+0.39%) |
Jun 22, 2011 | 43.99 | 44.84 | 43.79 | 43.87 | 369,041 | -0.42(-0.95%) |
Jun 21, 2011 | 43.62 | 44.52 | 43.37 | 44.29 | 517,094 | +1.07(+2.48%) |
Jun 20, 2011 | 42.93 | 43.26 | 42.87 | 43.22 | 621,708 | +0.16(+0.37%) |
Jun 17, 2011 | 43.60 | 43.82 | 42.95 | 43.06 | 573,659 | -0.05(-0.12%) |
Jun 16, 2011 | 43.01 | 43.86 | 42.51 | 43.11 | 450,888 | +0.02(+0.05%) |
Jun 15, 2011 | 43.14 | 43.74 | 42.89 | 43.09 | 442,258 | -0.51(-1.17%) |
Jun 14, 2011 | 43.64 | 43.96 | 43.52 | 43.60 | 464,860 | +0.56(+1.30%) |
Jun 13, 2011 | 43.49 | 43.60 | 42.64 | 43.04 | 506,917 | -0.03(-0.07%) |
Jun 10, 2011 | 43.91 | 44.12 | 42.87 | 43.07 | 640,208 | -1.07(-2.42%) |
Jun 09, 2011 | 44.33 | 44.48 | 43.90 | 44.14 | 569,039 | +0.22(+0.50%) |
Jun 08, 2011 | 44.81 | 44.89 | 43.85 | 43.92 | 689,537 | -1.00(-2.23%) |
Jun 07, 2011 | 45.94 | 46.07 | 44.84 | 44.92 | 1,001,778 | -0.83(-1.81%) |
Jun 06, 2011 | 46.77 | 46.77 | 45.63 | 45.75 | 1,415,718 | -1.36(-2.89%) |
Jun 03, 2011 | 46.69 | 47.63 | 46.54 | 47.11 | 610,466 | +1.32(+2.88%) |
May 24, 2011 | 46.75 | 46.85 | 45.46 | 45.79 | 415,300 | -0.73(-1.57%) |
May 23, 2011 | 46.68 | 46.77 | 45.89 | 46.52 | 548,336 | -0.61(-1.29%) |
May 20, 2011 | 48.38 | 48.38 | 46.89 | 47.13 | 549,994 | -1.21(-2.50%) |
May 19, 2011 | 48.78 | 48.78 | 48.04 | 48.34 | 324,054 | -0.14(-0.29%) |
May 18, 2011 | 47.75 | 49.03 | 47.70 | 48.48 | 457,559 | +0.87(+1.83%) |
May 17, 2011 | 48.01 | 48.30 | 47.06 | 47.61 | 763,168 | -0.68(-1.41%) |
May 16, 2011 | 48.50 | 48.94 | 48.22 | 48.29 | 575,669 | -0.44(-0.90%) |
May 13, 2011 | 49.68 | 49.88 | 48.51 | 48.73 | 453,795 | -0.90(-1.81%) |
May 12, 2011 | 48.52 | 49.83 | 48.36 | 49.63 | 600,600 | +0.97(+1.99%) |
May 11, 2011 | 47.52 | 49.21 | 47.26 | 48.66 | 1,194,084 | +0.89(+1.86%) |
May 10, 2011 | 46.64 | 47.79 | 46.38 | 47.77 | 533,499 | +1.27(+2.73%) |
May 09, 2011 | 46.12 | 46.72 | 45.89 | 46.50 | 382,076 | +0.33(+0.71%) |
May 06, 2011 | 47.03 | 47.26 | 45.76 | 46.17 | 707,724 | -0.08(-0.17%) |
May 05, 2011 | 46.40 | 46.85 | 45.96 | 46.25 | 642,114 | -0.52(-1.11%) |
May 04, 2011 | 47.20 | 47.45 | 46.17 | 46.77 | 591,303 | -0.31(-0.66%) |
May 03, 2011 | 48.23 | 48.46 | 46.74 | 47.08 | 549,918 | -1.25(-2.59%) |
May 02, 2011 | 48.40 | 48.46 | 48.33 | 48.33 | 691,960 | -0.20(-0.41%) |
Apr 29, 2011 | 48.87 | 48.87 | 48.01 | 48.53 | 823,602 | -0.23(-0.47%) |
Apr 28, 2011 | 50.00 | 50.99 | 48.31 | 48.76 | 1,009,692 | -1.79(-3.54%) |
Apr 27, 2011 | 49.72 | 50.58 | 49.16 | 50.55 | 574,582 | +0.99(+2.00%) |
Apr 26, 2011 | 49.48 | 49.70 | 48.97 | 49.56 | 452,473 | +0.33(+0.67%) |
Apr 25, 2011 | 49.20 | 49.35 | 48.24 | 49.23 | 352,245 | -0.26(-0.53%) |
Apr 21, 2011 | 49.15 | 49.59 | 48.60 | 49.49 | 493,224 | +0.76(+1.56%) |
Apr 20, 2011 | 47.57 | 49.00 | 47.41 | 48.73 | 1,057,920 | +2.04(+4.37%) |
Apr 19, 2011 | 45.53 | 46.73 | 45.39 | 46.69 | 596,922 | +1.38(+3.05%) |
Apr 18, 2011 | 45.22 | 45.39 | 44.23 | 45.31 | 556,975 | -0.75(-1.63%) |
Apr 15, 2011 | 45.16 | 46.87 | 45.06 | 46.06 | 889,786 | +1.05(+2.33%) |
Apr 14, 2011 | 45.00 | 45.30 | 44.61 | 45.01 | 629,385 | -0.35(-0.77%) |
Apr 13, 2011 | 44.45 | 45.51 | 44.33 | 45.36 | 634,271 | +1.27(+2.88%) |
Apr 12, 2011 | 44.83 | 45.31 | 43.86 | 44.09 | 645,877 | -1.06(-2.35%) |
Apr 11, 2011 | 45.94 | 45.98 | 44.80 | 45.15 | 466,316 | -0.73(-1.59%) |
Apr 08, 2011 | 47.70 | 47.85 | 45.62 | 45.88 | 410,384 | -1.50(-3.17%) |
Apr 07, 2011 | 47.63 | 48.22 | 47.20 | 47.38 | 530,087 | -0.29(-0.61%) |
Apr 06, 2011 | 47.68 | 48.49 | 47.58 | 47.67 | 499,502 | +0.21(+0.44%) |
Apr 05, 2011 | 46.33 | 47.75 | 46.05 | 47.46 | 605,957 | +0.88(+1.89%) |
Apr 04, 2011 | 46.58 | 46.76 | 46.02 | 46.58 | 392,519 | +0.06(+0.13%) |
Apr 01, 2011 | 47.20 | 47.26 | 46.33 | 46.52 | 262,308 | -0.30(-0.64%) |
Mar 31, 2011 | 47.34 | 47.66 | 46.75 | 46.82 | 233,460 | -0.56(-1.18%) |
Mar 30, 2011 | 47.18 | 47.79 | 47.09 | 47.38 | 276,914 | +0.55(+1.17%) |
Mar 29, 2011 | 45.21 | 46.83 | 45.02 | 46.83 | 518,506 | +1.36(+2.99%) |
Mar 28, 2011 | 47.16 | 47.17 | 45.44 | 45.47 | 690,113 | -1.67(-3.54%) |
Mar 25, 2011 | 46.69 | 47.85 | 46.44 | 47.14 | 344,056 | +0.68(+1.46%) |
Mar 24, 2011 | 46.00 | 46.65 | 45.75 | 46.46 | 646,350 | +0.57(+1.24%) |
Mar 23, 2011 | 45.59 | 46.00 | 45.06 | 45.89 | 561,183 | +0.19(+0.42%) |
Mar 22, 2011 | 46.93 | 46.98 | 45.14 | 45.70 | 627,888 | -1.10(-2.35%) |
Mar 21, 2011 | 47.16 | 47.34 | 46.71 | 46.80 | 485,873 | +0.30(+0.65%) |
Mar 18, 2011 | 46.30 | 46.66 | 45.79 | 46.50 | 704,203 | +0.98(+2.15%) |
Mar 17, 2011 | 46.47 | 47.22 | 45.43 | 45.52 | 492,486 | -0.29(-0.63%) |
Mar 16, 2011 | 46.32 | 46.55 | 44.78 | 45.81 | 929,579 | -0.75(-1.61%) |
Mar 15, 2011 | 46.03 | 46.93 | 45.87 | 46.56 | 644,389 | -1.40(-2.92%) |
Mar 14, 2011 | 48.62 | 49.00 | 47.07 | 47.96 | 626,135 | -1.41(-2.86%) |
Mar 11, 2011 | 48.00 | 49.55 | 48.00 | 49.37 | 452,390 | +0.64(+1.31%) |
Mar 10, 2011 | 48.14 | 49.14 | 47.90 | 48.73 | 556,216 | -0.27(-0.55%) |
Mar 09, 2011 | 48.42 | 49.07 | 48.11 | 49.00 | 381,691 | +0.32(+0.66%) |
Mar 08, 2011 | 48.36 | 49.50 | 47.86 | 48.68 | 471,993 | +0.40(+0.83%) |
Mar 07, 2011 | 49.08 | 49.42 | 47.50 | 48.28 | 434,166 | -0.45(-0.92%) |
Mar 04, 2011 | 49.87 | 50.01 | 48.38 | 48.73 | 436,587 | -1.30(-2.60%) |
Mar 03, 2011 | 49.27 | 50.08 | 49.27 | 50.03 | 693,314 | +1.30(+2.67%) |
Mar 02, 2011 | 48.51 | 49.04 | 48.23 | 48.73 | 355,728 | +0.01(+0.02%) |
Mar 01, 2011 | 48.97 | 50.16 | 48.42 | 48.72 | 771,826 | +0.08(+0.16%) |
Feb 28, 2011 | 49.18 | 49.59 | 48.37 | 48.64 | 382,877 | -0.31(-0.63%) |
Feb 25, 2011 | 47.86 | 48.99 | 47.53 | 48.95 | 339,597 | +1.44(+3.03%) |
Feb 24, 2011 | 46.96 | 48.07 | 46.28 | 47.51 | 556,941 | +0.64(+1.37%) |
Feb 23, 2011 | 48.52 | 49.10 | 46.39 | 46.87 | 686,237 | -1.90(-3.90%) |
Feb 22, 2011 | 50.81 | 50.81 | 48.60 | 48.77 | 510,412 | -2.79(-5.41%) |
Feb 18, 2011 | 51.36 | 52.54 | 50.98 | 51.56 | 452,475 | +0.10(+0.19%) |
Feb 17, 2011 | 50.52 | 51.71 | 50.18 | 51.46 | 648,160 | +0.82(+1.62%) |
Feb 16, 2011 | 50.98 | 51.17 | 50.18 | 50.64 | 483,958 | -0.02(-0.04%) |
Feb 15, 2011 | 51.05 | 51.31 | 50.43 | 50.66 | 318,791 | -0.77(-1.50%) |
Feb 14, 2011 | 51.20 | 51.71 | 51.02 | 51.43 | 339,605 | -0.15(-0.29%) |
Feb 11, 2011 | 50.91 | 51.77 | 50.06 | 51.58 | 325,980 | +0.69(+1.36%) |
Feb 10, 2011 | 50.70 | 51.16 | 50.04 | 50.89 | 365,765 | -0.28(-0.55%) |
Feb 09, 2011 | 50.99 | 51.43 | 50.33 | 51.17 | 528,574 | -0.12(-0.23%) |
Feb 08, 2011 | 49.21 | 51.30 | 49.02 | 51.29 | 565,124 | +2.17(+4.42%) |
Feb 07, 2011 | 49.42 | 49.84 | 49.04 | 49.12 | 512,309 | -0.14(-0.28%) |
Feb 04, 2011 | 48.94 | 49.51 | 48.26 | 49.26 | 702,428 | +0.47(+0.96%) |
Feb 03, 2011 | 48.01 | 50.29 | 47.34 | 48.79 | 2,010,412 | +5.29(+12.16%) |
Feb 02, 2011 | 43.60 | 43.70 | 43.02 | 43.50 | 578,671 | -0.39(-0.89%) |
Feb 01, 2011 | 43.62 | 44.31 | 43.62 | 43.89 | 380,160 | +0.57(+1.32%) |
Jan 31, 2011 | 42.89 | 43.93 | 42.87 | 43.32 | 473,003 | +0.58(+1.36%) |
Jan 28, 2011 | 44.17 | 44.64 | 42.66 | 42.74 | 452,819 | -1.38(-3.13%) |
Jan 27, 2011 | 44.31 | 44.53 | 43.75 | 44.12 | 874,023 | -0.24(-0.54%) |
Jan 26, 2011 | 44.57 | 45.07 | 44.13 | 44.36 | 456,529 | -0.05(-0.11%) |
Jan 25, 2011 | 44.84 | 45.33 | 43.63 | 44.41 | 605,644 | -0.69(-1.53%) |
Jan 24, 2011 | 44.31 | 45.66 | 44.29 | 45.10 | 422,465 | +0.86(+1.94%) |
Jan 21, 2011 | 45.22 | 45.22 | 44.08 | 44.24 | 451,246 | -0.54(-1.21%) |
Jan 20, 2011 | 44.92 | 45.07 | 44.38 | 44.78 | 514,443 | -0.34(-0.75%) |
Jan 19, 2011 | 45.85 | 46.09 | 44.97 | 45.12 | 507,405 | -0.86(-1.87%) |
Jan 18, 2011 | 45.97 | 46.06 | 45.50 | 45.98 | 556,188 | -0.02(-0.04%) |
Jan 14, 2011 | 45.84 | 46.19 | 45.71 | 46.00 | 412,268 | +0.07(+0.15%) |
Jan 13, 2011 | 46.69 | 46.72 | 45.63 | 45.93 | 491,064 | -0.95(-2.03%) |
Jan 12, 2011 | 46.07 | 46.90 | 45.73 | 46.88 | 609,283 | +1.33(+2.92%) |
Jan 11, 2011 | 45.92 | 46.42 | 45.16 | 45.55 | 1,059,121 | -0.02(-0.04%) |
Jan 10, 2011 | 43.88 | 45.74 | 43.80 | 45.57 | 1,328,623 | +1.65(+3.76%) |
Jan 07, 2011 | 45.08 | 45.27 | 43.41 | 43.92 | 996,607 | -1.02(-2.27%) |
Jan 06, 2011 | 46.35 | 46.35 | 44.84 | 44.94 | 718,877 | -1.30(-2.81%) |
Jan 05, 2011 | 45.74 | 46.61 | 45.40 | 46.24 | 564,787 | +0.28(+0.61%) |
Jan 04, 2011 | 47.69 | 47.76 | 45.73 | 45.96 | 541,637 | -1.72(-3.61%) |
Jan 03, 2011 | 47.04 | 47.83 | 47.04 | 47.68 | 396,523 | +1.38(+2.98%) |
Dec 31, 2010 | 46.55 | 46.85 | 45.94 | 46.30 | 346,594 | -0.33(-0.71%) |
Dec 30, 2010 | 46.91 | 47.08 | 46.54 | 46.63 | 145,926 | -0.32(-0.68%) |
Dec 29, 2010 | 46.80 | 47.10 | 46.48 | 46.95 | 200,575 | +0.37(+0.79%) |
Dec 28, 2010 | 47.17 | 47.17 | 46.17 | 46.58 | 280,284 | -0.41(-0.87%) |
Dec 27, 2010 | 46.77 | 47.18 | 46.66 | 46.99 | 473,154 | +0.21(+0.45%) |
Dec 23, 2010 | 47.86 | 47.87 | 46.54 | 46.78 | 388,205 | -1.15(-2.40%) |
Dec 22, 2010 | 48.07 | 48.20 | 47.24 | 47.93 | 477,860 | -0.08(-0.17%) |
Dec 21, 2010 | 47.78 | 48.22 | 47.36 | 48.01 | 429,075 | +0.51(+1.07%) |
Dec 20, 2010 | 48.12 | 48.12 | 47.07 | 47.50 | 482,554 | -0.30(-0.63%) |
Dec 17, 2010 | 47.53 | 48.06 | 47.45 | 47.80 | 606,842 | +0.20(+0.42%) |
Dec 16, 2010 | 46.60 | 47.67 | 46.44 | 47.60 | 438,265 | +1.18(+2.54%) |
Dec 15, 2010 | 46.64 | 47.09 | 46.31 | 46.42 | 636,798 | -0.25(-0.54%) |
Dec 14, 2010 | 47.29 | 47.42 | 46.41 | 46.67 | 528,552 | -0.59(-1.25%) |
Dec 13, 2010 | 48.50 | 48.61 | 47.08 | 47.26 | 650,126 | -1.11(-2.29%) |
Dec 10, 2010 | 47.94 | 48.56 | 47.58 | 48.37 | 391,988 | +0.46(+0.96%) |
Dec 09, 2010 | 47.43 | 48.00 | 46.91 | 47.91 | 804,072 | +0.91(+1.94%) |
Dec 08, 2010 | 47.21 | 47.77 | 46.48 | 47.00 | 948,303 | +0.01(+0.02%) |
Dec 07, 2010 | 48.41 | 48.88 | 46.84 | 46.99 | 1,105,399 | -0.41(-0.86%) |
Dec 06, 2010 | 47.29 | 47.91 | 47.04 | 47.40 | 532,049 | -0.21(-0.44%) |
Dec 03, 2010 | 46.42 | 47.72 | 46.37 | 47.61 | 667,079 | +0.91(+1.95%) |
Dec 02, 2010 | 46.09 | 47.22 | 45.86 | 46.70 | 1,047,131 | +0.50(+1.08%) |
Dec 01, 2010 | 45.45 | 47.44 | 45.31 | 46.20 | 2,003,476 | +2.61(+5.99%) |
Nov 30, 2010 | 43.16 | 44.11 | 43.16 | 43.59 | 1,080,971 | -0.17(-0.39%) |
Nov 29, 2010 | 43.86 | 44.06 | 43.16 | 43.76 | 1,283,593 | -0.43(-0.97%) |
Nov 26, 2010 | 43.72 | 44.46 | 43.48 | 44.19 | 363,748 | +0.06(+0.14%) |
Nov 24, 2010 | 42.85 | 44.13 | 44.13 | 44.13 | 741,012 | +1.68(+3.96%) |
Nov 23, 2010 | 41.74 | 42.56 | 41.73 | 42.45 | 963,777 | -0.03(-0.07%) |
Nov 22, 2010 | 41.79 | 42.54 | 41.43 | 42.48 | 748,659 | +0.48(+1.14%) |
Nov 19, 2010 | 41.25 | 42.06 | 41.03 | 42.00 | 513,503 | +0.65(+1.57%) |
Nov 18, 2010 | 41.31 | 41.45 | 40.75 | 41.35 | 607,249 | +0.63(+1.55%) |
Nov 17, 2010 | 40.36 | 40.89 | 39.91 | 40.72 | 470,088 | +0.46(+1.14%) |
Nov 16, 2010 | 39.93 | 40.82 | 39.67 | 40.26 | 999,935 | -0.10(-0.25%) |
Nov 15, 2010 | 41.01 | 41.58 | 40.26 | 40.36 | 569,059 | -0.44(-1.08%) |
Nov 12, 2010 | 40.58 | 41.42 | 40.51 | 40.80 | 671,122 | -0.28(-0.68%) |
Nov 11, 2010 | 40.60 | 41.33 | 40.58 | 41.08 | 860,908 | -0.18(-0.44%) |
Nov 10, 2010 | 39.63 | 41.27 | 39.61 | 41.26 | 1,195,586 | +1.94(+4.93%) |
Nov 09, 2010 | 40.01 | 40.13 | 39.07 | 39.32 | 671,099 | -0.65(-1.63%) |
Nov 08, 2010 | 39.49 | 40.00 | 39.07 | 39.97 | 662,997 | +0.09(+0.23%) |
Nov 05, 2010 | 39.86 | 40.25 | 39.41 | 39.88 | 694,138 | +0.07(+0.18%) |
Nov 04, 2010 | 37.92 | 39.88 | 37.88 | 39.81 | 1,008,753 | +2.51(+6.73%) |
Nov 03, 2010 | 37.59 | 37.62 | 36.70 | 37.30 | 1,686,546 | -0.28(-0.75%) |
Nov 02, 2010 | 36.66 | 39.37 | 36.50 | 37.58 | 3,478,858 | +4.10(+12.25%) |
Nov 01, 2010 | 33.86 | 34.34 | 33.40 | 33.48 | 697,730 | -0.07(-0.21%) |
Oct 29, 2010 | 33.60 | 33.95 | 33.40 | 33.55 | 518,745 | -0.05(-0.15%) |
Oct 28, 2010 | 34.26 | 34.55 | 33.52 | 33.60 | 710,788 | -0.37(-1.09%) |
Oct 27, 2010 | 34.47 | 34.60 | 33.72 | 33.97 | 956,281 | -1.22(-3.47%) |
Oct 25, 2010 | 34.62 | 35.66 | 34.59 | 35.19 | 679,618 | +0.86(+2.51%) |
Oct 22, 2010 | 34.55 | 34.61 | 33.63 | 34.33 | 1,791,220 | -0.15(-0.44%) |
Oct 21, 2010 | 35.55 | 36.13 | 34.27 | 34.48 | 1,177,717 | -0.92(-2.60%) |
Oct 20, 2010 | 35.19 | 35.95 | 34.81 | 35.40 | 875,426 | +0.27(+0.77%) |
Oct 19, 2010 | 35.51 | 36.59 | 34.96 | 35.13 | 744,150 | -0.94(-2.61%) |
Oct 18, 2010 | 36.07 | 36.40 | 35.81 | 36.07 | 424,073 | -0.05(-0.14%) |
Oct 15, 2010 | 35.85 | 36.25 | 35.26 | 36.12 | 781,970 | +0.69(+1.95%) |
Oct 14, 2010 | 35.39 | 35.55 | 35.04 | 35.43 | 769,098 | +0.01(+0.03%) |
Oct 13, 2010 | 35.19 | 35.75 | 34.83 | 35.42 | 755,398 | +0.58(+1.66%) |
Oct 12, 2010 | 34.52 | 35.02 | 34.20 | 34.84 | 477,528 | +0.23(+0.66%) |
Oct 11, 2010 | 34.67 | 35.09 | 34.46 | 34.61 | 467,657 | +0.04(+0.12%) |
Oct 08, 2010 | 34.57 | 34.94 | 33.53 | 34.57 | 766,779 | +1.14(+3.41%) |
Oct 07, 2010 | 33.71 | 33.91 | 33.01 | 33.43 | 573,536 | -0.01(-0.03%) |
Oct 06, 2010 | 34.18 | 34.23 | 33.30 | 33.44 | 545,652 | -0.80(-2.34%) |
Oct 05, 2010 | 33.66 | 34.40 | 33.31 | 34.24 | 634,048 | +1.06(+3.19%) |
Oct 04, 2010 | 32.91 | 33.23 | 32.54 | 33.18 | 578,709 | +0.06(+0.18%) |
Oct 01, 2010 | 33.12 | 34.10 | 32.95 | 33.12 | 458,330 | -0.29(-0.86%) |
Sep 30, 2010 | 33.41 | 34.29 | 33.22 | 33.41 | 818,786 | +0.06(+0.17%) |
Sep 29, 2010 | 33.36 | 33.56 | 32.93 | 33.35 | 337,021 | -0.24(-0.71%) |
Sep 28, 2010 | 33.15 | 33.69 | 32.48 | 33.59 | 460,234 | +0.42(+1.27%) |
Sep 27, 2010 | 33.66 | 33.75 | 33.08 | 33.17 | 370,074 | -0.51(-1.51%) |
Sep 24, 2010 | 33.95 | 34.17 | 33.45 | 33.68 | 821,002 | +0.26(+0.78%) |
Sep 23, 2010 | 32.56 | 33.79 | 32.30 | 33.42 | 616,944 | +0.53(+1.61%) |
Sep 22, 2010 | 33.46 | 33.80 | 32.81 | 32.89 | 345,931 | -0.54(-1.62%) |
Sep 21, 2010 | 34.22 | 34.22 | 33.15 | 33.43 | 455,881 | -0.76(-2.22%) |
Sep 20, 2010 | 33.07 | 34.27 | 33.04 | 34.19 | 634,908 | +1.27(+3.86%) |
Sep 17, 2010 | 32.92 | 33.00 | 32.57 | 32.92 | 501,712 | -0.05(-0.15%) |
Sep 15, 2010 | 32.43 | 33.30 | 32.32 | 32.97 | 804,772 | +0.49(+1.51%) |
Sep 14, 2010 | 32.89 | 33.00 | 32.31 | 32.48 | 583,240 | -0.51(-1.55%) |
Sep 13, 2010 | 32.47 | 33.12 | 32.43 | 32.99 | 537,728 | +0.97(+3.03%) |
Sep 10, 2010 | 32.03 | 32.28 | 31.73 | 32.02 | 717,799 | -0.01(-0.03%) |
Sep 09, 2010 | 33.88 | 34.28 | 31.58 | 32.03 | 1,330,429 | -1.27(-3.81%) |
Sep 08, 2010 | 33.04 | 34.02 | 32.70 | 33.30 | 1,320,492 | -0.33(-0.98%) |
Sep 07, 2010 | 34.81 | 34.81 | 33.51 | 33.63 | 822,310 | -1.47(-4.19%) |
Sep 03, 2010 | 34.69 | 35.62 | 34.48 | 35.10 | 589,901 | +1.04(+3.05%) |
Sep 02, 2010 | 32.73 | 34.17 | 32.73 | 34.06 | 696,805 | +1.26(+3.84%) |