Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.18 | 47.16 | 45.71 | 46.12 | 226,904 | +0.39(+0.86%) |
Aug 30, 2011 | 44.96 | 46.16 | 44.63 | 45.73 | 210,370 | +0.51(+1.13%) |
Aug 29, 2011 | 44.19 | 45.32 | 44.08 | 45.22 | 160,328 | +1.86(+4.30%) |
Aug 26, 2011 | 41.64 | 43.61 | 41.39 | 43.35 | 282,762 | +1.35(+3.21%) |
Aug 25, 2011 | 43.40 | 43.79 | 41.87 | 42.01 | 226,170 | -1.13(-2.61%) |
Aug 24, 2011 | 42.84 | 43.19 | 41.94 | 43.13 | 149,900 | +0.37(+0.87%) |
Aug 23, 2011 | 40.79 | 42.83 | 40.34 | 42.76 | 514,029 | +2.25(+5.55%) |
Aug 22, 2011 | 42.31 | 42.33 | 40.38 | 40.51 | 249,022 | -0.51(-1.24%) |
Aug 19, 2011 | 41.83 | 43.12 | 40.83 | 41.02 | 387,488 | -1.64(-3.85%) |
Aug 18, 2011 | 44.51 | 44.51 | 42.16 | 42.66 | 409,581 | -3.52(-7.63%) |
Aug 17, 2011 | 46.53 | 47.12 | 45.81 | 46.19 | 275,524 | +0.20(+0.43%) |
Aug 16, 2011 | 46.64 | 46.88 | 45.49 | 45.99 | 580,849 | -1.31(-2.78%) |
Aug 15, 2011 | 46.24 | 47.57 | 46.07 | 47.30 | 459,799 | +1.72(+3.77%) |
Aug 12, 2011 | 45.62 | 45.90 | 44.97 | 45.59 | 476,751 | +0.53(+1.17%) |
Aug 11, 2011 | 43.07 | 45.73 | 42.36 | 45.06 | 886,856 | +2.40(+5.62%) |
Aug 10, 2011 | 43.53 | 44.57 | 42.33 | 42.66 | 714,367 | -1.54(-3.48%) |
Aug 09, 2011 | 45.91 | 44.21 | 41.14 | 44.20 | 870,707 | +2.68(+6.46%) |
Aug 08, 2011 | 43.93 | 45.00 | 41.35 | 41.52 | 1,001,193 | -4.90(-10.56%) |
Aug 05, 2011 | 47.99 | 48.45 | 44.23 | 46.43 | 1,533,743 | -1.01(-2.13%) |
Aug 04, 2011 | 51.29 | 51.56 | 47.34 | 47.44 | 1,005,287 | -4.80(-9.20%) |
Aug 03, 2011 | 52.84 | 52.84 | 50.77 | 52.24 | 639,357 | -0.53(-1.00%) |
Aug 02, 2011 | 53.98 | 54.92 | 52.73 | 52.77 | 402,892 | -1.63(-2.99%) |
Aug 01, 2011 | 55.72 | 55.99 | 53.73 | 54.39 | 641,127 | -0.39(-0.72%) |
Jul 29, 2011 | 54.39 | 55.16 | 54.05 | 54.79 | 285,143 | -0.41(-0.74%) |
Jul 28, 2011 | 55.06 | 56.02 | 55.03 | 55.20 | 349,519 | +0.32(+0.58%) |
Jul 27, 2011 | 56.12 | 56.23 | 54.69 | 54.88 | 285,739 | -1.49(-2.65%) |
Jul 26, 2011 | 56.67 | 56.99 | 56.17 | 56.37 | 359,924 | -0.04(-0.07%) |
Jul 25, 2011 | 55.65 | 56.81 | 55.56 | 56.41 | 356,874 | -0.03(-0.06%) |
Jul 22, 2011 | 56.33 | 56.55 | 56.33 | 56.44 | 371,592 | +0.96(+1.73%) |
Jul 21, 2011 | 54.96 | 55.54 | 54.84 | 55.48 | 453,964 | +0.85(+1.55%) |
Jul 20, 2011 | 54.91 | 54.91 | 54.23 | 54.64 | 191,529 | -0.08(-0.15%) |
Jul 19, 2011 | 53.69 | 54.76 | 53.69 | 54.72 | 603,580 | +1.43(+2.68%) |
Jul 18, 2011 | 53.57 | 53.73 | 52.99 | 53.29 | 268,297 | -0.45(-0.84%) |
Jul 15, 2011 | 52.70 | 53.78 | 52.68 | 53.74 | 233,857 | +1.50(+2.88%) |
Jul 14, 2011 | 53.20 | 53.44 | 52.06 | 52.24 | 507,632 | -0.76(-1.43%) |
Jul 13, 2011 | 52.58 | 53.93 | 52.56 | 53.00 | 263,308 | +0.72(+1.38%) |
Jul 12, 2011 | 52.47 | 52.94 | 52.11 | 52.27 | 312,390 | -0.36(-0.69%) |
Jul 11, 2011 | 53.33 | 53.46 | 52.32 | 52.63 | 287,397 | -1.49(-2.76%) |
Jul 08, 2011 | 53.45 | 54.20 | 53.20 | 54.13 | 253,234 | -0.32(-0.59%) |
Jul 07, 2011 | 54.25 | 54.65 | 53.90 | 54.45 | 296,290 | +0.89(+1.66%) |
Jul 06, 2011 | 53.36 | 53.57 | 52.77 | 53.56 | 191,949 | +0.13(+0.24%) |
Jul 05, 2011 | 52.87 | 53.73 | 52.81 | 53.43 | 500,081 | +0.50(+0.94%) |
Jul 01, 2011 | 52.69 | 53.01 | 51.80 | 52.94 | 201,449 | +0.44(+0.83%) |
Jun 30, 2011 | 51.78 | 52.56 | 51.65 | 52.50 | 248,773 | +0.99(+1.91%) |
Jun 29, 2011 | 50.88 | 51.96 | 50.67 | 51.52 | 420,741 | +0.93(+1.83%) |
Jun 28, 2011 | 48.92 | 50.66 | 48.92 | 50.59 | 278,384 | +2.09(+4.30%) |
Jun 27, 2011 | 48.43 | 48.82 | 47.85 | 48.50 | 183,054 | -0.02(-0.05%) |
Jun 24, 2011 | 49.58 | 49.63 | 48.41 | 48.53 | 148,760 | -1.02(-2.05%) |
Jun 23, 2011 | 48.69 | 49.57 | 47.75 | 49.55 | 325,968 | -0.21(-0.41%) |
Jun 22, 2011 | 49.27 | 50.55 | 49.27 | 49.75 | 581,659 | +0.23(+0.46%) |
Jun 21, 2011 | 48.70 | 49.80 | 48.70 | 49.52 | 213,052 | +1.14(+2.36%) |
Jun 20, 2011 | 48.16 | 48.58 | 48.16 | 48.38 | 550,563 | +0.12(+0.26%) |
Jun 17, 2011 | 49.13 | 49.13 | 47.97 | 48.26 | 280,386 | -0.30(-0.61%) |
Jun 16, 2011 | 48.79 | 49.23 | 48.00 | 48.55 | 341,010 | -0.28(-0.57%) |
Jun 15, 2011 | 49.18 | 50.06 | 48.49 | 48.83 | 280,142 | -0.99(-1.99%) |
Jun 14, 2011 | 49.28 | 50.14 | 49.25 | 49.82 | 219,863 | +1.19(+2.45%) |
Jun 13, 2011 | 49.72 | 49.96 | 47.92 | 48.63 | 473,221 | -1.05(-2.11%) |
Jun 10, 2011 | 50.57 | 50.60 | 49.64 | 49.68 | 360,413 | -1.28(-2.51%) |
Jun 09, 2011 | 50.22 | 51.24 | 50.15 | 50.96 | 272,964 | +0.94(+1.87%) |
Jun 08, 2011 | 50.06 | 50.59 | 49.85 | 50.03 | 465,821 | -0.02(-0.05%) |
Jun 07, 2011 | 50.37 | 50.81 | 49.99 | 50.05 | 300,744 | +0.05(+0.10%) |
Jun 06, 2011 | 51.53 | 51.72 | 49.87 | 50.00 | 390,474 | -1.66(-3.21%) |
Jun 03, 2011 | 50.83 | 52.31 | 50.54 | 51.66 | 577,018 | +1.58(+3.16%) |
May 24, 2011 | 49.64 | 50.64 | 49.64 | 50.08 | 349,449 | +0.78(+1.58%) |
May 23, 2011 | 49.32 | 49.60 | 48.99 | 49.30 | 532,469 | -1.08(-2.15%) |
May 20, 2011 | 50.10 | 50.74 | 49.58 | 50.38 | 579,327 | +0.12(+0.24%) |
May 19, 2011 | 50.38 | 50.76 | 49.75 | 50.26 | 519,010 | +0.04(+0.08%) |
May 18, 2011 | 49.06 | 50.61 | 49.04 | 50.22 | 477,516 | +1.34(+2.74%) |
May 17, 2011 | 48.90 | 49.44 | 48.29 | 48.88 | 883,714 | -0.30(-0.62%) |
May 16, 2011 | 49.51 | 50.47 | 49.04 | 49.18 | 697,396 | -0.57(-1.14%) |
May 13, 2011 | 50.08 | 50.70 | 49.32 | 49.75 | 676,511 | -0.31(-0.61%) |
May 12, 2011 | 49.59 | 50.50 | 48.95 | 50.06 | 1,160,950 | +0.12(+0.24%) |
May 11, 2011 | 51.42 | 51.43 | 49.59 | 49.94 | 1,058,296 | -1.71(-3.32%) |
May 10, 2011 | 51.33 | 51.97 | 50.86 | 51.65 | 553,313 | +0.45(+0.88%) |
May 09, 2011 | 50.65 | 51.43 | 50.28 | 51.20 | 390,322 | +1.21(+2.41%) |
May 06, 2011 | 50.62 | 51.48 | 49.54 | 50.00 | 695,828 | -0.07(-0.15%) |
May 05, 2011 | 50.27 | 51.19 | 49.52 | 50.07 | 883,962 | -0.91(-1.79%) |
May 04, 2011 | 52.08 | 52.11 | 50.61 | 50.98 | 1,247,075 | -1.11(-2.13%) |
May 03, 2011 | 53.24 | 53.36 | 51.70 | 52.09 | 777,156 | -1.49(-2.79%) |
May 02, 2011 | 53.49 | 53.67 | 53.20 | 53.58 | 315,649 | -1.44(-2.61%) |
Apr 29, 2011 | 54.46 | 55.11 | 54.32 | 55.02 | 168,652 | +0.55(+1.01%) |
Apr 28, 2011 | 54.42 | 55.17 | 53.98 | 54.47 | 183,571 | -0.14(-0.26%) |
Apr 27, 2011 | 55.19 | 55.29 | 53.52 | 54.61 | 323,589 | -0.37(-0.67%) |
Apr 26, 2011 | 54.70 | 55.06 | 54.21 | 54.98 | 363,223 | +0.58(+1.06%) |
Apr 25, 2011 | 54.78 | 54.78 | 53.95 | 54.40 | 483,223 | -0.39(-0.71%) |
Apr 21, 2011 | 54.42 | 54.93 | 54.11 | 54.79 | 854,866 | +0.59(+1.08%) |
Apr 20, 2011 | 54.17 | 54.33 | 53.78 | 54.20 | 299,789 | +0.91(+1.72%) |
Apr 19, 2011 | 52.37 | 53.34 | 52.37 | 53.29 | 350,886 | +0.89(+1.71%) |
Apr 18, 2011 | 52.08 | 52.73 | 51.47 | 52.39 | 560,723 | -0.62(-1.18%) |
Apr 15, 2011 | 52.66 | 53.23 | 52.12 | 53.02 | 344,117 | +0.54(+1.03%) |
Apr 14, 2011 | 51.59 | 52.60 | 51.45 | 52.47 | 315,785 | +0.43(+0.84%) |
Apr 13, 2011 | 52.32 | 52.43 | 51.53 | 52.04 | 354,015 | +0.22(+0.43%) |
Apr 12, 2011 | 52.93 | 53.01 | 51.34 | 51.82 | 652,405 | -1.62(-3.03%) |
Apr 11, 2011 | 54.94 | 55.09 | 53.23 | 53.43 | 303,600 | -1.29(-2.35%) |
Apr 08, 2011 | 55.03 | 55.59 | 54.44 | 54.72 | 188,078 | +0.11(+0.21%) |
Apr 07, 2011 | 54.82 | 54.93 | 54.13 | 54.61 | 349,283 | -0.08(-0.15%) |
Apr 06, 2011 | 56.26 | 56.36 | 54.33 | 54.69 | 252,907 | -1.08(-1.94%) |
Apr 05, 2011 | 55.82 | 56.16 | 55.55 | 55.77 | 167,309 | -0.07(-0.13%) |
Apr 04, 2011 | 56.07 | 56.45 | 55.75 | 55.85 | 240,547 | +0.10(+0.18%) |
Apr 01, 2011 | 56.09 | 56.54 | 55.55 | 55.75 | 329,580 | +0.10(+0.18%) |
Mar 31, 2011 | 55.81 | 56.26 | 55.62 | 55.65 | 289,717 | +0.05(+0.09%) |
Mar 30, 2011 | 56.05 | 56.17 | 54.97 | 55.60 | 603,563 | -0.02(-0.04%) |
Mar 29, 2011 | 54.44 | 55.80 | 54.39 | 55.63 | 349,113 | +1.18(+2.17%) |
Mar 28, 2011 | 53.80 | 55.01 | 53.34 | 54.44 | 311,674 | +0.73(+1.36%) |
Mar 25, 2011 | 53.67 | 54.03 | 53.19 | 53.71 | 224,077 | +0.20(+0.37%) |
Mar 24, 2011 | 53.64 | 53.70 | 52.71 | 53.52 | 207,713 | +0.09(+0.18%) |
Mar 23, 2011 | 53.39 | 53.62 | 52.79 | 53.42 | 284,050 | +0.06(+0.12%) |
Mar 22, 2011 | 53.76 | 53.86 | 53.09 | 53.36 | 314,028 | -0.32(-0.60%) |
Mar 21, 2011 | 53.25 | 53.68 | 53.06 | 53.68 | 284,441 | +1.96(+3.79%) |
Mar 18, 2011 | 52.80 | 52.80 | 51.54 | 51.72 | 238,732 | -0.30(-0.57%) |
Mar 17, 2011 | 50.97 | 52.29 | 50.92 | 52.02 | 238,701 | +1.83(+3.64%) |
Mar 16, 2011 | 51.33 | 51.65 | 49.69 | 50.19 | 426,469 | -1.20(-2.34%) |
Mar 15, 2011 | 51.03 | 51.83 | 50.97 | 51.39 | 339,487 | -0.34(-0.66%) |
Mar 14, 2011 | 50.94 | 51.83 | 50.50 | 51.73 | 363,510 | +0.06(+0.11%) |
Mar 11, 2011 | 49.78 | 51.92 | 49.66 | 51.67 | 539,414 | +1.24(+2.46%) |
Mar 10, 2011 | 51.61 | 51.74 | 50.34 | 50.43 | 489,014 | -2.17(-4.13%) |
Mar 09, 2011 | 53.16 | 53.48 | 52.45 | 52.61 | 243,801 | -0.52(-0.97%) |
Mar 08, 2011 | 53.48 | 53.67 | 52.66 | 53.12 | 278,936 | -0.30(-0.57%) |
Mar 07, 2011 | 54.28 | 54.57 | 53.08 | 53.43 | 219,061 | -0.49(-0.91%) |
Mar 04, 2011 | 54.45 | 54.45 | 53.48 | 53.92 | 195,612 | -0.34(-0.62%) |
Mar 03, 2011 | 53.84 | 54.30 | 53.28 | 54.25 | 224,930 | +1.07(+2.02%) |
Mar 02, 2011 | 52.34 | 53.25 | 51.98 | 53.18 | 207,531 | +0.48(+0.90%) |
Mar 01, 2011 | 54.30 | 54.45 | 52.61 | 52.70 | 317,653 | -1.15(-2.13%) |
Feb 28, 2011 | 53.99 | 54.02 | 52.91 | 53.85 | 267,765 | +0.18(+0.34%) |
Feb 25, 2011 | 52.45 | 53.68 | 52.26 | 53.67 | 222,932 | +1.81(+3.49%) |
Feb 24, 2011 | 52.84 | 52.86 | 51.50 | 51.86 | 317,115 | -0.80(-1.53%) |
Feb 23, 2011 | 52.25 | 53.25 | 52.24 | 52.66 | 519,788 | +0.39(+0.75%) |
Feb 22, 2011 | 53.89 | 53.94 | 51.89 | 52.27 | 377,311 | -1.16(-2.16%) |
Feb 18, 2011 | 53.91 | 53.91 | 53.12 | 53.43 | 263,355 | -0.23(-0.43%) |
Feb 17, 2011 | 52.63 | 53.84 | 52.37 | 53.66 | 323,600 | +0.99(+1.88%) |
Feb 16, 2011 | 51.85 | 52.90 | 51.70 | 52.66 | 274,131 | +1.15(+2.23%) |
Feb 15, 2011 | 51.91 | 52.05 | 51.22 | 51.51 | 187,062 | -0.43(-0.82%) |
Feb 14, 2011 | 50.95 | 51.97 | 50.88 | 51.94 | 335,456 | +1.25(+2.48%) |
Feb 11, 2011 | 50.72 | 50.95 | 50.28 | 50.69 | 239,395 | +0.07(+0.15%) |
Feb 10, 2011 | 49.55 | 50.68 | 49.55 | 50.61 | 253,306 | +0.84(+1.68%) |
Feb 09, 2011 | 50.23 | 50.74 | 49.39 | 49.78 | 491,928 | -0.71(-1.40%) |
Feb 08, 2011 | 50.97 | 50.97 | 49.83 | 50.48 | 295,397 | -0.50(-0.98%) |
Feb 07, 2011 | 50.74 | 51.65 | 50.66 | 50.98 | 286,657 | +0.82(+1.64%) |
Feb 04, 2011 | 50.77 | 50.77 | 49.68 | 50.16 | 183,278 | -0.42(-0.83%) |
Feb 03, 2011 | 50.44 | 50.58 | 49.62 | 50.58 | 335,155 | +0.23(+0.46%) |
Feb 02, 2011 | 50.20 | 50.70 | 49.77 | 50.35 | 311,238 | +0.28(+0.57%) |
Feb 01, 2011 | 49.85 | 50.23 | 49.55 | 50.06 | 349,527 | +0.52(+1.06%) |
Jan 31, 2011 | 48.52 | 49.67 | 48.27 | 49.54 | 442,515 | +1.24(+2.56%) |
Jan 28, 2011 | 48.38 | 48.73 | 47.96 | 48.30 | 345,386 | -0.03(-0.07%) |
Jan 27, 2011 | 48.32 | 48.64 | 47.76 | 48.33 | 289,073 | +0.16(+0.32%) |
Jan 26, 2011 | 46.36 | 48.28 | 46.36 | 48.18 | 411,380 | +2.13(+4.63%) |
Jan 25, 2011 | 45.95 | 46.08 | 45.43 | 46.04 | 210,865 | -0.01(-0.02%) |
Jan 24, 2011 | 45.79 | 46.35 | 45.28 | 46.05 | 324,766 | +0.11(+0.25%) |
Jan 21, 2011 | 46.88 | 47.12 | 45.75 | 45.94 | 291,719 | -0.30(-0.65%) |
Jan 20, 2011 | 46.27 | 46.41 | 45.17 | 46.24 | 250,162 | -0.34(-0.73%) |
Jan 19, 2011 | 47.53 | 47.53 | 46.48 | 46.58 | 249,530 | -0.78(-1.65%) |
Jan 18, 2011 | 47.13 | 47.36 | 46.86 | 47.36 | 263,730 | +0.11(+0.23%) |
Jan 14, 2011 | 46.45 | 47.25 | 46.13 | 47.25 | 226,088 | +0.84(+1.82%) |
Jan 13, 2011 | 46.69 | 46.74 | 46.13 | 46.41 | 170,536 | -0.16(-0.35%) |
Jan 12, 2011 | 46.23 | 46.79 | 46.13 | 46.57 | 735,757 | +0.76(+1.67%) |
Jan 11, 2011 | 45.25 | 45.95 | 45.23 | 45.81 | 150,194 | +0.98(+2.20%) |
Jan 10, 2011 | 44.77 | 44.96 | 44.28 | 44.82 | 299,662 | -0.18(-0.40%) |
Jan 07, 2011 | 44.58 | 45.31 | 44.36 | 45.00 | 353,998 | +0.53(+1.19%) |
Jan 06, 2011 | 45.50 | 45.70 | 44.17 | 44.47 | 197,166 | -1.06(-2.33%) |
Jan 05, 2011 | 44.90 | 45.54 | 44.62 | 45.54 | 627,014 | +0.35(+0.78%) |
Jan 04, 2011 | 46.59 | 46.59 | 44.81 | 45.18 | 298,665 | -1.05(-2.27%) |
Jan 03, 2011 | 46.75 | 46.81 | 46.22 | 46.23 | 199,009 | +0.02(+0.04%) |
Dec 31, 2010 | 46.16 | 46.45 | 45.93 | 46.22 | 116,207 | +0.07(+0.16%) |
Dec 30, 2010 | 46.26 | 46.45 | 45.97 | 46.14 | 112,868 | +0.13(+0.29%) |
Dec 29, 2010 | 45.68 | 46.26 | 45.48 | 46.01 | 224,736 | +0.61(+1.34%) |
Dec 28, 2010 | 45.68 | 45.68 | 45.38 | 45.40 | 251,191 | -0.08(-0.18%) |
Dec 27, 2010 | 45.88 | 45.88 | 45.26 | 45.49 | 162,237 | -0.40(-0.88%) |
Dec 23, 2010 | 45.77 | 46.02 | 45.70 | 45.89 | 148,212 | +0.08(+0.17%) |
Dec 22, 2010 | 45.99 | 45.99 | 45.68 | 45.81 | 113,508 | -0.01(-0.03%) |
Dec 21, 2010 | 45.60 | 45.85 | 45.32 | 45.82 | 246,224 | +0.56(+1.25%) |
Dec 20, 2010 | 45.28 | 45.67 | 44.72 | 45.26 | 308,733 | +0.36(+0.80%) |
Dec 17, 2010 | 44.78 | 45.01 | 44.57 | 44.90 | 214,880 | +0.11(+0.24%) |
Dec 16, 2010 | 44.34 | 44.79 | 43.81 | 44.79 | 226,166 | +0.45(+1.02%) |
Dec 15, 2010 | 44.80 | 45.23 | 44.31 | 44.34 | 133,315 | -0.59(-1.31%) |
Dec 14, 2010 | 45.42 | 45.70 | 44.84 | 44.93 | 161,890 | -0.43(-0.96%) |
Dec 13, 2010 | 45.21 | 45.86 | 45.21 | 45.37 | 238,274 | +0.49(+1.09%) |
Dec 10, 2010 | 44.91 | 44.95 | 44.60 | 44.87 | 80,014 | +0.12(+0.27%) |
Dec 09, 2010 | 45.00 | 45.01 | 44.39 | 44.75 | 143,024 | +0.21(+0.48%) |
Dec 08, 2010 | 44.68 | 45.14 | 44.34 | 44.54 | 291,610 | -0.15(-0.33%) |
Dec 07, 2010 | 46.07 | 46.09 | 44.57 | 44.69 | 266,049 | -0.65(-1.44%) |
Dec 06, 2010 | 45.23 | 45.45 | 44.83 | 45.34 | 159,273 | +0.21(+0.47%) |
Dec 03, 2010 | 44.51 | 45.29 | 44.30 | 45.13 | 227,611 | +0.42(+0.95%) |
Dec 02, 2010 | 44.07 | 44.83 | 44.07 | 44.70 | 276,228 | +0.57(+1.30%) |
Dec 01, 2010 | 43.40 | 44.37 | 43.39 | 44.13 | 223,310 | +1.37(+3.22%) |
Nov 30, 2010 | 42.26 | 43.17 | 41.71 | 42.76 | 311,801 | -0.02(-0.06%) |
Nov 29, 2010 | 41.88 | 42.86 | 41.41 | 42.78 | 170,271 | +0.68(+1.61%) |
Nov 26, 2010 | 42.33 | 42.57 | 42.05 | 42.10 | 73,712 | -0.63(-1.47%) |
Nov 24, 2010 | 42.17 | 42.73 | 42.73 | 42.73 | 173,563 | +1.02(+2.45%) |
Nov 23, 2010 | 42.00 | 42.00 | 41.22 | 41.71 | 343,577 | -0.83(-1.94%) |
Nov 22, 2010 | 42.51 | 42.59 | 41.76 | 42.53 | 378,871 | -0.13(-0.30%) |
Nov 19, 2010 | 42.30 | 42.71 | 41.77 | 42.66 | 138,230 | +0.37(+0.87%) |
Nov 18, 2010 | 41.73 | 42.37 | 41.67 | 42.29 | 573,359 | +1.16(+2.82%) |
Nov 17, 2010 | 40.52 | 41.21 | 40.39 | 41.13 | 477,813 | +0.65(+1.60%) |
Nov 16, 2010 | 40.66 | 40.87 | 39.99 | 40.49 | 309,340 | -0.60(-1.45%) |
Nov 15, 2010 | 41.31 | 41.54 | 41.05 | 41.09 | 200,227 | -0.11(-0.26%) |
Nov 12, 2010 | 41.77 | 41.93 | 40.85 | 41.19 | 1,186,678 | -1.00(-2.37%) |
Nov 11, 2010 | 41.65 | 42.32 | 41.55 | 42.19 | 119,863 | +0.25(+0.59%) |
Nov 10, 2010 | 41.10 | 41.95 | 40.71 | 41.95 | 153,612 | +0.89(+2.17%) |
Nov 09, 2010 | 41.62 | 42.04 | 40.79 | 41.05 | 349,045 | -0.31(-0.76%) |
Nov 08, 2010 | 40.91 | 41.40 | 40.80 | 41.37 | 322,964 | +0.37(+0.91%) |
Nov 05, 2010 | 41.05 | 41.13 | 40.71 | 41.00 | 139,047 | -0.01(-0.02%) |
Nov 04, 2010 | 40.06 | 41.02 | 40.06 | 41.00 | 125,166 | +1.42(+3.60%) |
Nov 03, 2010 | 39.32 | 39.58 | 38.91 | 39.58 | 106,589 | +0.38(+0.98%) |
Nov 02, 2010 | 39.05 | 39.36 | 38.77 | 39.20 | 103,250 | +0.51(+1.31%) |
Nov 01, 2010 | 38.93 | 39.26 | 38.43 | 38.69 | 89,178 | +0.16(+0.42%) |
Oct 29, 2010 | 38.41 | 38.66 | 38.10 | 38.52 | 69,812 | +0.02(+0.04%) |
Oct 28, 2010 | 39.28 | 39.28 | 37.84 | 38.51 | 129,078 | -0.52(-1.32%) |
Oct 27, 2010 | 38.49 | 39.02 | 38.32 | 39.02 | 71,231 | +0.74(+1.95%) |
Oct 25, 2010 | 38.41 | 39.06 | 38.28 | 38.28 | 58,080 | +0.07(+0.17%) |
Oct 22, 2010 | 37.86 | 38.32 | 37.86 | 38.21 | 53,684 | +0.74(+1.99%) |
Oct 21, 2010 | 37.96 | 38.19 | 37.12 | 37.47 | 110,278 | -0.28(-0.74%) |
Oct 20, 2010 | 37.14 | 37.91 | 37.14 | 37.75 | 93,948 | +0.65(+1.76%) |
Oct 19, 2010 | 37.63 | 37.74 | 36.72 | 37.09 | 373,774 | -1.10(-2.87%) |
Oct 18, 2010 | 38.35 | 38.37 | 37.91 | 38.19 | 148,801 | -0.29(-0.77%) |
Oct 15, 2010 | 38.42 | 38.48 | 37.66 | 38.48 | 121,115 | +0.41(+1.07%) |
Oct 14, 2010 | 38.38 | 38.52 | 37.70 | 38.07 | 120,948 | -0.24(-0.62%) |
Oct 13, 2010 | 37.80 | 38.49 | 37.80 | 38.31 | 305,626 | +0.82(+2.18%) |
Oct 12, 2010 | 37.22 | 37.72 | 36.70 | 37.49 | 545,087 | +0.25(+0.66%) |
Oct 11, 2010 | 37.31 | 37.55 | 37.03 | 37.25 | 57,476 | -0.03(-0.09%) |
Oct 08, 2010 | 37.28 | 37.41 | 36.41 | 37.28 | 146,952 | +0.82(+2.24%) |
Oct 07, 2010 | 37.26 | 37.26 | 36.20 | 36.46 | 56,642 | -0.34(-0.93%) |
Oct 06, 2010 | 36.95 | 37.14 | 36.75 | 36.81 | 45,034 | -0.01(-0.02%) |
Oct 05, 2010 | 36.09 | 36.94 | 36.09 | 36.81 | 41,012 | +1.07(+3.00%) |
Oct 04, 2010 | 36.44 | 36.48 | 35.50 | 35.74 | 44,881 | -0.70(-1.91%) |
Oct 01, 2010 | 36.44 | 36.78 | 36.20 | 36.44 | 84,911 | +0.31(+0.86%) |
Sep 30, 2010 | 36.74 | 36.74 | 35.78 | 36.13 | 163,505 | -0.21(-0.59%) |
Sep 29, 2010 | 35.65 | 36.51 | 35.53 | 36.34 | 65,431 | +0.67(+1.88%) |
Sep 28, 2010 | 35.36 | 35.74 | 34.93 | 35.67 | 90,427 | +0.34(+0.97%) |
Sep 27, 2010 | 35.73 | 35.76 | 35.33 | 35.33 | 193,740 | -0.36(-1.01%) |
Sep 24, 2010 | 35.33 | 35.82 | 35.16 | 35.69 | 56,147 | +1.07(+3.10%) |
Sep 23, 2010 | 34.65 | 35.01 | 34.39 | 34.61 | 37,439 | -0.32(-0.90%) |
Sep 22, 2010 | 35.14 | 35.49 | 34.83 | 34.93 | 87,927 | -0.29(-0.81%) |
Sep 21, 2010 | 35.20 | 35.51 | 34.96 | 35.22 | 101,576 | +0.06(+0.17%) |
Sep 20, 2010 | 34.37 | 35.22 | 34.12 | 35.16 | 133,890 | +0.85(+2.47%) |
Sep 17, 2010 | 34.31 | 34.50 | 34.06 | 34.31 | 147,837 | -0.39(-1.13%) |
Sep 15, 2010 | 34.30 | 34.73 | 34.01 | 34.70 | 57,456 | +0.07(+0.21%) |
Sep 14, 2010 | 34.79 | 34.93 | 34.43 | 34.63 | 100,483 | -0.30(-0.87%) |
Sep 13, 2010 | 34.76 | 35.04 | 34.74 | 34.93 | 129,605 | +0.52(+1.50%) |
Sep 10, 2010 | 33.93 | 34.50 | 33.92 | 34.41 | 50,562 | +0.66(+1.96%) |
Sep 09, 2010 | 34.19 | 34.27 | 33.58 | 33.75 | 129,262 | +0.05(+0.15%) |
Sep 08, 2010 | 33.42 | 33.89 | 33.39 | 33.70 | 152,831 | +0.47(+1.43%) |
Sep 07, 2010 | 33.51 | 33.51 | 33.07 | 33.23 | 80,562 | -0.45(-1.34%) |
Sep 03, 2010 | 33.64 | 34.03 | 33.46 | 33.68 | 174,902 | +0.37(+1.10%) |
Sep 02, 2010 | 32.88 | 33.38 | 32.75 | 33.31 | 71,224 | +0.40(+1.22%) |