Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.08 | 44.96 | 42.93 | 44.52 | 343,993 | +0.05(+0.12%) |
Oct 28, 2011 | 44.88 | 45.28 | 43.95 | 44.47 | 297,240 | -0.58(-1.28%) |
Oct 27, 2011 | 44.02 | 45.51 | 43.35 | 45.05 | 503,053 | +1.76(+4.08%) |
Oct 26, 2011 | 42.20 | 43.35 | 41.03 | 43.28 | 271,844 | +1.56(+3.74%) |
Oct 25, 2011 | 42.51 | 42.61 | 41.55 | 41.72 | 249,036 | -1.01(-2.37%) |
Oct 24, 2011 | 43.25 | 43.37 | 42.62 | 42.73 | 342,618 | -0.28(-0.65%) |
Oct 21, 2011 | 43.30 | 43.45 | 42.70 | 43.01 | 378,575 | +0.39(+0.92%) |
Oct 20, 2011 | 41.87 | 42.78 | 41.59 | 42.62 | 193,601 | +0.92(+2.21%) |
Oct 19, 2011 | 42.56 | 43.09 | 41.58 | 41.70 | 216,447 | -0.58(-1.38%) |
Oct 18, 2011 | 40.94 | 42.44 | 40.65 | 42.28 | 247,984 | +1.51(+3.69%) |
Oct 17, 2011 | 41.68 | 41.70 | 40.66 | 40.77 | 244,458 | -1.01(-2.42%) |
Oct 14, 2011 | 41.87 | 41.87 | 41.00 | 41.78 | 178,005 | +0.23(+0.56%) |
Oct 13, 2011 | 42.19 | 42.19 | 40.85 | 41.55 | 152,012 | -0.65(-1.55%) |
Oct 12, 2011 | 41.13 | 42.56 | 41.03 | 42.21 | 372,002 | +1.29(+3.15%) |
Oct 11, 2011 | 40.58 | 41.01 | 40.21 | 40.92 | 287,963 | +0.17(+0.42%) |
Oct 10, 2011 | 40.45 | 41.12 | 40.33 | 40.75 | 259,069 | +0.67(+1.68%) |
Oct 07, 2011 | 41.22 | 41.40 | 39.96 | 40.07 | 211,882 | -0.99(-2.42%) |
Oct 06, 2011 | 40.46 | 41.17 | 39.73 | 41.07 | 234,369 | +1.16(+2.90%) |
Oct 05, 2011 | 40.51 | 41.01 | 39.49 | 39.91 | 269,427 | -0.67(-1.66%) |
Oct 04, 2011 | 38.08 | 40.68 | 38.00 | 40.58 | 471,099 | +2.39(+6.26%) |
Oct 03, 2011 | 39.03 | 40.33 | 38.10 | 38.19 | 446,513 | -0.91(-2.34%) |
Sep 30, 2011 | 39.72 | 40.23 | 39.11 | 39.11 | 297,647 | -1.14(-2.83%) |
Sep 29, 2011 | 40.82 | 41.11 | 38.99 | 40.24 | 320,021 | -0.02(-0.04%) |
Sep 28, 2011 | 41.15 | 41.57 | 40.04 | 40.26 | 404,777 | -0.82(-2.01%) |
Sep 27, 2011 | 41.51 | 42.08 | 40.77 | 41.09 | 294,049 | +0.32(+0.79%) |
Sep 26, 2011 | 40.25 | 41.05 | 40.03 | 40.76 | 338,760 | +0.82(+2.04%) |
Sep 23, 2011 | 39.73 | 40.00 | 39.39 | 39.95 | 275,994 | +0.06(+0.16%) |
Sep 22, 2011 | 38.77 | 40.14 | 38.63 | 39.89 | 498,382 | +0.27(+0.68%) |
Sep 21, 2011 | 41.68 | 41.83 | 39.62 | 39.62 | 380,385 | -1.98(-4.76%) |
Sep 20, 2011 | 41.95 | 42.92 | 41.60 | 41.60 | 417,071 | -0.07(-0.17%) |
Sep 19, 2011 | 42.30 | 42.30 | 41.40 | 41.67 | 410,037 | -0.97(-2.27%) |
Sep 16, 2011 | 42.63 | 42.90 | 42.23 | 42.64 | 759,700 | +0.33(+0.78%) |
Sep 15, 2011 | 42.24 | 42.72 | 41.90 | 42.30 | 440,481 | +0.26(+0.62%) |
Sep 14, 2011 | 41.85 | 42.44 | 41.36 | 42.04 | 669,042 | +0.61(+1.47%) |
Sep 13, 2011 | 40.60 | 42.16 | 40.41 | 41.44 | 566,955 | +0.83(+2.05%) |
Sep 12, 2011 | 38.15 | 40.63 | 37.72 | 40.60 | 495,968 | +2.36(+6.16%) |
Sep 09, 2011 | 38.31 | 38.48 | 37.38 | 38.25 | 449,388 | -0.15(-0.40%) |
Sep 08, 2011 | 37.87 | 39.31 | 37.57 | 38.40 | 744,241 | -2.69(-6.54%) |
Sep 07, 2011 | 39.96 | 41.11 | 39.96 | 41.09 | 400,614 | +1.59(+4.04%) |
Sep 06, 2011 | 38.41 | 39.58 | 38.17 | 39.49 | 295,096 | +0.29(+0.74%) |
Sep 02, 2011 | 39.16 | 39.80 | 39.00 | 39.20 | 316,720 | -0.74(-1.85%) |
Sep 01, 2011 | 40.49 | 40.75 | 39.60 | 39.94 | 346,049 | -0.38(-0.93%) |
Aug 31, 2011 | 40.62 | 41.21 | 40.09 | 40.32 | 429,216 | -0.09(-0.22%) |
Aug 30, 2011 | 40.37 | 40.68 | 39.75 | 40.41 | 262,473 | -0.16(-0.40%) |
Aug 29, 2011 | 38.17 | 40.65 | 38.15 | 40.57 | 352,626 | +2.51(+6.59%) |
Aug 26, 2011 | 37.28 | 38.08 | 36.46 | 38.06 | 342,654 | +0.69(+1.85%) |
Aug 25, 2011 | 38.03 | 38.04 | 37.31 | 37.37 | 452,477 | +0.34(+0.92%) |
Aug 24, 2011 | 37.05 | 37.55 | 36.65 | 37.03 | 331,227 | +0.03(+0.07%) |
Aug 23, 2011 | 35.86 | 37.06 | 35.58 | 37.00 | 342,871 | +1.27(+3.56%) |
Aug 22, 2011 | 36.69 | 36.69 | 35.39 | 35.73 | 277,504 | -0.40(-1.12%) |
Aug 19, 2011 | 35.72 | 36.81 | 35.49 | 36.13 | 188,367 | -0.15(-0.42%) |
Aug 18, 2011 | 37.04 | 37.04 | 35.94 | 36.28 | 343,131 | -1.36(-3.62%) |
Aug 17, 2011 | 37.65 | 38.36 | 37.40 | 37.65 | 214,081 | +0.11(+0.29%) |
Aug 16, 2011 | 37.77 | 37.89 | 37.18 | 37.54 | 318,856 | -0.43(-1.13%) |
Aug 15, 2011 | 37.27 | 37.97 | 37.12 | 37.97 | 305,034 | +0.80(+2.14%) |
Aug 12, 2011 | 38.35 | 39.07 | 36.78 | 37.17 | 411,345 | -1.01(-2.65%) |
Aug 11, 2011 | 36.29 | 38.69 | 36.27 | 38.18 | 560,297 | +2.08(+5.76%) |
Aug 10, 2011 | 36.79 | 37.26 | 36.02 | 36.10 | 443,580 | -1.42(-3.77%) |
Aug 09, 2011 | 37.63 | 38.28 | 35.59 | 37.52 | 642,595 | +0.51(+1.38%) |
Aug 08, 2011 | 38.51 | 39.54 | 37.01 | 37.01 | 518,993 | -2.19(-5.58%) |
Aug 05, 2011 | 40.32 | 40.83 | 39.12 | 39.20 | 424,929 | -0.85(-2.13%) |
Aug 04, 2011 | 40.48 | 41.25 | 40.01 | 40.05 | 661,975 | -0.75(-1.84%) |
Aug 03, 2011 | 39.46 | 40.85 | 39.37 | 40.80 | 213,705 | +1.21(+3.05%) |
Aug 02, 2011 | 39.97 | 40.14 | 39.18 | 39.59 | 295,535 | -0.54(-1.34%) |
Aug 01, 2011 | 40.68 | 40.92 | 39.80 | 40.13 | 166,861 | -0.19(-0.47%) |
Jul 29, 2011 | 39.98 | 40.58 | 39.60 | 40.32 | 230,328 | +0.22(+0.54%) |
Jul 28, 2011 | 40.23 | 40.75 | 39.81 | 40.10 | 148,637 | +0.01(+0.02%) |
Jul 27, 2011 | 40.98 | 41.01 | 39.87 | 40.09 | 199,990 | -0.88(-2.16%) |
Jul 26, 2011 | 41.04 | 41.35 | 40.73 | 40.98 | 90,444 | +0.06(+0.15%) |
Jul 25, 2011 | 41.41 | 41.75 | 40.86 | 40.91 | 143,177 | -0.84(-2.01%) |
Jul 22, 2011 | 41.56 | 41.88 | 41.23 | 41.75 | 234,443 | -0.11(-0.26%) |
Jul 21, 2011 | 41.73 | 42.35 | 41.44 | 41.86 | 246,809 | +0.13(+0.32%) |
Jul 20, 2011 | 41.94 | 41.94 | 41.11 | 41.73 | 210,905 | -0.21(-0.51%) |
Jul 19, 2011 | 41.39 | 41.98 | 41.07 | 41.94 | 291,887 | +0.86(+2.09%) |
Jul 18, 2011 | 40.96 | 41.17 | 40.63 | 41.08 | 218,337 | -0.01(-0.02%) |
Jul 15, 2011 | 40.81 | 41.12 | 39.79 | 41.09 | 304,494 | +0.36(+0.88%) |
Jul 14, 2011 | 40.88 | 41.14 | 40.58 | 40.73 | 295,546 | -0.07(-0.17%) |
Jul 13, 2011 | 40.00 | 41.28 | 39.83 | 40.81 | 441,281 | +0.91(+2.28%) |
Jul 12, 2011 | 39.34 | 40.17 | 39.31 | 39.90 | 202,151 | +0.61(+1.55%) |
Jul 11, 2011 | 39.16 | 39.76 | 38.62 | 39.29 | 242,481 | -0.13(-0.34%) |
Jul 08, 2011 | 39.28 | 39.74 | 39.14 | 39.42 | 199,739 | -0.24(-0.61%) |
Jul 07, 2011 | 39.56 | 40.00 | 39.35 | 39.66 | 317,068 | +0.34(+0.86%) |
Jul 06, 2011 | 39.14 | 39.38 | 39.14 | 39.32 | 171,472 | +0.09(+0.23%) |
Jul 05, 2011 | 39.45 | 39.54 | 38.98 | 39.23 | 164,680 | -0.26(-0.66%) |
Jul 01, 2011 | 39.31 | 39.59 | 39.09 | 39.49 | 283,758 | +0.21(+0.52%) |
Jun 30, 2011 | 39.22 | 39.42 | 38.93 | 39.29 | 228,220 | +0.05(+0.14%) |
Jun 29, 2011 | 39.29 | 39.46 | 38.94 | 39.23 | 215,146 | -0.08(-0.20%) |
Jun 28, 2011 | 39.29 | 39.40 | 39.11 | 39.31 | 246,713 | +0.04(+0.11%) |
Jun 27, 2011 | 39.11 | 39.31 | 38.86 | 39.27 | 249,456 | +0.54(+1.41%) |
Jun 24, 2011 | 39.73 | 39.89 | 38.65 | 38.73 | 1,416,798 | -0.91(-2.30%) |
Jun 23, 2011 | 39.56 | 39.91 | 38.91 | 39.64 | 304,925 | -0.06(-0.16%) |
Jun 22, 2011 | 39.96 | 40.11 | 39.56 | 39.70 | 309,413 | -0.40(-1.00%) |
Jun 21, 2011 | 40.70 | 40.85 | 39.81 | 40.10 | 391,856 | -0.54(-1.32%) |
Jun 20, 2011 | 40.48 | 40.70 | 39.90 | 40.64 | 385,431 | +0.46(+1.13%) |
Jun 17, 2011 | 39.65 | 40.54 | 39.38 | 40.18 | 902,702 | +0.63(+1.58%) |
Jun 16, 2011 | 38.77 | 39.64 | 38.74 | 39.56 | 432,769 | +0.66(+1.70%) |
Jun 15, 2011 | 39.08 | 39.97 | 38.77 | 38.90 | 752,806 | -0.21(-0.53%) |
Jun 14, 2011 | 37.16 | 39.30 | 37.16 | 39.10 | 1,139,117 | +2.46(+6.73%) |
Jun 13, 2011 | 36.13 | 37.01 | 36.13 | 36.64 | 373,378 | +0.48(+1.33%) |
Jun 10, 2011 | 36.34 | 36.47 | 35.56 | 36.15 | 278,645 | -0.41(-1.12%) |
Jun 09, 2011 | 35.89 | 36.64 | 35.87 | 36.56 | 330,511 | +0.67(+1.87%) |
Jun 08, 2011 | 35.67 | 36.14 | 35.56 | 35.89 | 372,664 | +0.11(+0.30%) |
Jun 07, 2011 | 35.64 | 36.49 | 35.44 | 35.79 | 403,385 | +0.42(+1.19%) |
Jun 06, 2011 | 35.38 | 35.59 | 35.06 | 35.37 | 203,836 | +0.19(+0.53%) |
Jun 03, 2011 | 35.03 | 35.64 | 35.03 | 35.18 | 183,703 | -0.32(-0.91%) |
May 24, 2011 | 35.54 | 35.64 | 35.38 | 35.50 | 177,194 | +0.06(+0.18%) |
May 23, 2011 | 35.23 | 35.66 | 35.14 | 35.44 | 240,071 | +0.08(+0.23%) |
May 20, 2011 | 35.15 | 35.45 | 35.06 | 35.36 | 404,301 | -0.09(-0.26%) |
May 19, 2011 | 35.56 | 35.60 | 35.33 | 35.45 | 194,984 | -0.02(-0.06%) |
May 18, 2011 | 35.56 | 35.79 | 35.36 | 35.48 | 359,886 | +0.01(+0.03%) |
May 17, 2011 | 35.31 | 35.86 | 35.27 | 35.47 | 268,377 | +0.15(+0.43%) |
May 16, 2011 | 35.39 | 35.52 | 35.23 | 35.31 | 248,300 | -0.19(-0.54%) |
May 13, 2011 | 35.82 | 35.82 | 35.27 | 35.51 | 128,409 | -0.35(-0.98%) |
May 12, 2011 | 35.06 | 35.89 | 34.82 | 35.86 | 183,944 | +0.72(+2.06%) |
May 11, 2011 | 35.38 | 35.41 | 35.12 | 35.14 | 143,586 | -0.29(-0.81%) |
May 10, 2011 | 34.59 | 35.44 | 34.59 | 35.42 | 199,367 | +0.90(+2.61%) |
May 09, 2011 | 34.47 | 34.71 | 34.24 | 34.52 | 125,221 | -0.05(-0.16%) |
May 06, 2011 | 34.71 | 35.07 | 34.45 | 34.57 | 171,359 | +0.19(+0.55%) |
May 05, 2011 | 34.40 | 35.04 | 33.97 | 34.39 | 204,974 | +0.01(+0.03%) |
May 04, 2011 | 34.50 | 34.68 | 34.25 | 34.38 | 189,770 | -0.01(-0.03%) |
May 03, 2011 | 34.33 | 34.45 | 33.94 | 34.39 | 324,977 | +0.05(+0.16%) |
May 02, 2011 | 34.38 | 34.85 | 34.29 | 34.33 | 335,752 | -0.52(-1.49%) |
Apr 29, 2011 | 35.06 | 35.27 | 34.82 | 34.85 | 256,779 | -0.10(-0.28%) |
Apr 28, 2011 | 35.11 | 35.14 | 34.63 | 34.95 | 217,323 | -0.26(-0.75%) |
Apr 27, 2011 | 34.88 | 35.26 | 34.65 | 35.21 | 177,172 | +0.31(+0.89%) |
Apr 26, 2011 | 34.43 | 35.04 | 34.34 | 34.90 | 218,905 | +0.56(+1.63%) |
Apr 25, 2011 | 34.62 | 34.84 | 34.20 | 34.34 | 175,564 | -0.26(-0.75%) |
Apr 21, 2011 | 35.44 | 35.44 | 34.48 | 34.60 | 222,163 | -0.63(-1.79%) |
Apr 20, 2011 | 35.06 | 35.26 | 34.70 | 35.23 | 175,545 | +0.44(+1.28%) |
Apr 19, 2011 | 35.55 | 35.66 | 34.70 | 34.78 | 187,033 | -0.75(-2.10%) |
Apr 18, 2011 | 35.23 | 35.53 | 34.88 | 35.53 | 235,121 | +0.20(+0.58%) |
Apr 15, 2011 | 34.83 | 35.58 | 34.83 | 35.33 | 262,408 | +0.14(+0.40%) |
Apr 14, 2011 | 34.64 | 35.31 | 34.64 | 35.19 | 237,893 | +0.39(+1.13%) |
Apr 13, 2011 | 34.76 | 35.04 | 34.70 | 34.79 | 417,189 | +0.10(+0.28%) |
Apr 12, 2011 | 34.79 | 34.95 | 34.70 | 34.70 | 382,823 | -0.09(-0.25%) |
Apr 11, 2011 | 34.84 | 35.12 | 34.68 | 34.78 | 307,923 | +0.08(+0.22%) |
Apr 08, 2011 | 35.33 | 35.33 | 34.68 | 34.70 | 675,993 | -0.64(-1.81%) |
Apr 07, 2011 | 35.24 | 35.78 | 35.00 | 35.35 | 302,133 | +0.20(+0.58%) |
Apr 06, 2011 | 35.15 | 35.25 | 34.93 | 35.14 | 201,538 | +0.13(+0.38%) |
Apr 05, 2011 | 34.61 | 35.33 | 34.52 | 35.01 | 195,009 | +0.28(+0.82%) |
Apr 04, 2011 | 34.85 | 34.86 | 34.52 | 34.72 | 177,367 | -0.01(-0.03%) |
Apr 01, 2011 | 34.83 | 35.08 | 34.66 | 34.73 | 259,943 | +0.03(+0.08%) |
Mar 31, 2011 | 34.66 | 34.81 | 34.48 | 34.70 | 498,488 | +0.13(+0.39%) |
Mar 30, 2011 | 34.57 | 34.67 | 34.26 | 34.57 | 339,917 | +0.36(+1.04%) |
Mar 29, 2011 | 33.94 | 34.30 | 33.89 | 34.22 | 321,357 | +0.30(+0.89%) |
Mar 28, 2011 | 33.94 | 34.12 | 33.63 | 33.91 | 391,711 | +0.11(+0.32%) |
Mar 25, 2011 | 33.48 | 33.87 | 33.32 | 33.81 | 622,427 | +0.44(+1.31%) |
Mar 24, 2011 | 32.70 | 33.41 | 32.60 | 33.37 | 428,093 | +0.72(+2.21%) |
Mar 23, 2011 | 32.68 | 32.71 | 32.20 | 32.65 | 373,824 | +0.01(+0.04%) |
Mar 22, 2011 | 33.00 | 33.00 | 32.39 | 32.64 | 316,564 | -0.39(-1.17%) |
Mar 21, 2011 | 32.79 | 33.09 | 32.52 | 33.02 | 601,222 | +0.55(+1.70%) |
Mar 18, 2011 | 32.24 | 33.73 | 32.05 | 32.47 | 3,432,184 | +0.44(+1.39%) |
Mar 17, 2011 | 32.15 | 32.28 | 31.91 | 32.03 | 492,930 | +0.14(+0.45%) |
Mar 16, 2011 | 31.99 | 32.09 | 31.78 | 31.88 | 765,853 | -0.20(-0.61%) |
Mar 15, 2011 | 31.87 | 32.19 | 31.49 | 32.08 | 749,385 | -0.06(-0.19%) |
Mar 14, 2011 | 31.81 | 32.49 | 31.71 | 32.14 | 577,904 | -0.04(-0.14%) |
Mar 11, 2011 | 32.36 | 32.52 | 31.87 | 32.19 | 403,289 | -0.15(-0.47%) |
Mar 10, 2011 | 32.60 | 32.85 | 32.28 | 32.34 | 789,662 | -0.44(-1.33%) |
Mar 09, 2011 | 33.56 | 33.56 | 32.73 | 32.77 | 723,818 | -0.78(-2.33%) |
Mar 08, 2011 | 33.31 | 33.59 | 32.26 | 33.56 | 2,725,793 | -2.53(-7.00%) |
Mar 07, 2011 | 36.83 | 36.83 | 35.45 | 36.08 | 332,356 | -0.49(-1.34%) |
Mar 04, 2011 | 36.48 | 37.04 | 36.37 | 36.57 | 378,332 | +0.21(+0.59%) |
Mar 03, 2011 | 36.08 | 36.81 | 36.04 | 36.36 | 513,242 | +0.54(+1.52%) |
Mar 02, 2011 | 35.87 | 36.13 | 35.61 | 35.82 | 255,954 | -0.08(-0.22%) |
Mar 01, 2011 | 36.56 | 36.58 | 35.54 | 35.90 | 586,090 | -0.65(-1.78%) |
Feb 28, 2011 | 37.34 | 37.34 | 36.40 | 36.55 | 316,026 | -0.71(-1.91%) |
Feb 25, 2011 | 37.18 | 37.34 | 36.91 | 37.26 | 194,625 | -0.01(-0.02%) |
Feb 24, 2011 | 37.78 | 37.99 | 37.01 | 37.27 | 213,027 | -0.39(-1.04%) |
Feb 23, 2011 | 37.88 | 37.92 | 37.54 | 37.66 | 186,475 | -0.32(-0.84%) |
Feb 22, 2011 | 38.14 | 38.60 | 37.87 | 37.98 | 124,496 | -0.37(-0.97%) |
Feb 18, 2011 | 38.60 | 38.71 | 38.20 | 38.35 | 230,141 | -0.04(-0.09%) |
Feb 17, 2011 | 38.60 | 38.82 | 38.31 | 38.39 | 233,468 | -0.20(-0.53%) |
Feb 16, 2011 | 38.43 | 38.61 | 38.06 | 38.59 | 152,798 | +0.36(+0.93%) |
Feb 15, 2011 | 37.95 | 38.36 | 37.95 | 38.24 | 239,266 | +0.11(+0.28%) |
Feb 14, 2011 | 38.18 | 38.31 | 37.89 | 38.13 | 80,141 | -0.13(-0.35%) |
Feb 11, 2011 | 38.06 | 38.26 | 37.90 | 38.26 | 173,532 | +0.05(+0.14%) |
Feb 10, 2011 | 38.25 | 38.55 | 38.09 | 38.21 | 100,050 | -0.03(-0.07%) |
Feb 09, 2011 | 38.01 | 38.42 | 38.01 | 38.24 | 67,062 | +0.08(+0.21%) |
Feb 08, 2011 | 37.92 | 38.28 | 37.92 | 38.16 | 85,562 | +0.10(+0.26%) |
Feb 07, 2011 | 38.22 | 38.41 | 37.98 | 38.06 | 361,691 | -0.29(-0.77%) |
Feb 04, 2011 | 38.40 | 38.71 | 38.28 | 38.35 | 164,800 | -0.05(-0.14%) |
Feb 03, 2011 | 37.91 | 38.43 | 37.70 | 38.41 | 259,783 | +0.36(+0.94%) |
Feb 02, 2011 | 37.95 | 38.48 | 37.77 | 38.05 | 116,225 | -0.12(-0.30%) |
Feb 01, 2011 | 37.81 | 38.71 | 37.77 | 38.17 | 184,602 | +0.36(+0.94%) |
Jan 31, 2011 | 38.18 | 38.36 | 37.81 | 37.81 | 179,125 | -0.24(-0.63%) |
Jan 28, 2011 | 38.17 | 38.33 | 37.87 | 38.05 | 228,476 | -0.17(-0.45%) |
Jan 27, 2011 | 37.90 | 38.41 | 37.70 | 38.22 | 176,566 | +0.23(+0.61%) |
Jan 26, 2011 | 37.72 | 38.05 | 37.55 | 37.99 | 263,632 | +0.27(+0.73%) |
Jan 25, 2011 | 37.54 | 38.12 | 37.35 | 37.72 | 134,261 | -0.07(-0.19%) |
Jan 24, 2011 | 37.82 | 38.04 | 37.69 | 37.79 | 214,766 | -0.13(-0.35%) |
Jan 21, 2011 | 38.04 | 38.11 | 37.71 | 37.92 | 191,149 | +0.00(+0.00%) |
Jan 20, 2011 | 37.33 | 38.03 | 37.33 | 37.92 | 207,691 | +0.45(+1.21%) |
Jan 19, 2011 | 37.47 | 37.63 | 37.40 | 37.47 | 173,450 | -0.19(-0.49%) |
Jan 18, 2011 | 37.39 | 37.73 | 37.33 | 37.66 | 146,675 | +0.10(+0.26%) |
Jan 14, 2011 | 37.21 | 37.70 | 37.21 | 37.56 | 189,680 | +0.28(+0.76%) |
Jan 13, 2011 | 37.20 | 37.30 | 37.03 | 37.27 | 203,682 | +0.04(+0.12%) |
Jan 12, 2011 | 36.72 | 37.24 | 36.70 | 37.23 | 185,558 | +0.51(+1.38%) |
Jan 11, 2011 | 35.81 | 36.94 | 35.81 | 36.72 | 243,717 | +0.86(+2.40%) |
Jan 10, 2011 | 35.72 | 35.94 | 35.37 | 35.86 | 171,509 | -0.03(-0.07%) |
Jan 07, 2011 | 36.15 | 36.15 | 35.20 | 35.89 | 242,715 | -0.14(-0.39%) |
Jan 06, 2011 | 36.61 | 36.67 | 35.89 | 36.03 | 141,023 | -0.69(-1.88%) |
Jan 05, 2011 | 36.93 | 36.93 | 36.52 | 36.72 | 158,010 | -0.14(-0.38%) |
Jan 04, 2011 | 37.95 | 37.95 | 36.85 | 36.87 | 247,310 | -0.98(-2.60%) |
Jan 03, 2011 | 37.92 | 37.97 | 37.72 | 37.85 | 122,545 | +0.14(+0.38%) |
Dec 31, 2010 | 37.88 | 38.14 | 37.71 | 37.71 | 142,900 | -0.31(-0.82%) |
Dec 30, 2010 | 38.06 | 38.22 | 37.78 | 38.02 | 84,753 | +0.05(+0.14%) |
Dec 29, 2010 | 37.95 | 38.21 | 37.95 | 37.97 | 78,849 | -0.12(-0.33%) |
Dec 28, 2010 | 37.91 | 38.14 | 37.74 | 38.09 | 110,547 | +0.04(+0.09%) |
Dec 27, 2010 | 38.09 | 38.09 | 37.74 | 38.06 | 87,413 | -0.06(-0.16%) |
Dec 23, 2010 | 38.03 | 38.25 | 38.02 | 38.12 | 156,073 | +0.00(+0.00%) |
Dec 22, 2010 | 38.06 | 38.22 | 38.02 | 38.12 | 162,100 | +0.01(+0.02%) |
Dec 21, 2010 | 38.14 | 38.29 | 38.08 | 38.11 | 214,688 | -0.01(-0.02%) |
Dec 20, 2010 | 38.01 | 38.33 | 37.92 | 38.12 | 351,710 | -0.02(-0.05%) |
Dec 17, 2010 | 37.43 | 38.29 | 37.29 | 38.14 | 2,491,603 | +0.80(+2.14%) |
Dec 16, 2010 | 36.88 | 37.44 | 36.88 | 37.34 | 330,580 | +0.45(+1.23%) |
Dec 15, 2010 | 36.81 | 36.99 | 36.38 | 36.88 | 351,688 | +0.16(+0.43%) |
Dec 14, 2010 | 36.72 | 36.78 | 36.49 | 36.72 | 203,703 | -0.02(-0.05%) |
Dec 13, 2010 | 36.91 | 37.04 | 36.71 | 36.74 | 305,576 | -0.27(-0.72%) |
Dec 10, 2010 | 36.95 | 37.09 | 36.74 | 37.01 | 279,518 | +0.11(+0.29%) |
Dec 09, 2010 | 36.72 | 36.95 | 36.32 | 36.90 | 446,190 | +0.35(+0.97%) |
Dec 08, 2010 | 36.78 | 36.78 | 36.19 | 36.55 | 675,278 | -0.17(-0.47%) |
Dec 07, 2010 | 36.43 | 36.94 | 36.39 | 36.72 | 536,688 | +0.23(+0.62%) |
Dec 06, 2010 | 36.21 | 36.53 | 36.05 | 36.49 | 613,848 | +0.35(+0.98%) |
Dec 03, 2010 | 35.67 | 36.27 | 35.39 | 36.14 | 565,138 | +0.30(+0.84%) |
Dec 02, 2010 | 35.44 | 35.84 | 35.26 | 35.84 | 719,459 | +0.43(+1.23%) |
Dec 01, 2010 | 35.39 | 35.48 | 35.17 | 35.40 | 485,098 | +0.15(+0.41%) |
Nov 30, 2010 | 34.97 | 35.26 | 34.72 | 35.26 | 523,077 | +0.08(+0.24%) |
Nov 29, 2010 | 34.85 | 35.22 | 34.83 | 35.17 | 440,641 | +0.13(+0.38%) |
Nov 26, 2010 | 34.82 | 35.14 | 34.66 | 35.04 | 181,248 | +0.09(+0.25%) |
Nov 24, 2010 | 34.87 | 34.95 | 34.95 | 34.95 | 371,228 | +0.20(+0.59%) |
Nov 23, 2010 | 34.80 | 34.89 | 34.59 | 34.75 | 316,479 | -0.12(-0.33%) |
Nov 22, 2010 | 34.84 | 35.00 | 34.60 | 34.86 | 496,868 | +0.00(+0.00%) |
Nov 19, 2010 | 35.00 | 35.20 | 34.84 | 34.86 | 316,791 | -0.20(-0.58%) |
Nov 18, 2010 | 35.36 | 35.47 | 34.98 | 35.07 | 745,139 | -0.09(-0.25%) |
Nov 17, 2010 | 35.30 | 35.41 | 35.01 | 35.15 | 316,579 | -0.03(-0.08%) |
Nov 16, 2010 | 35.23 | 35.48 | 34.92 | 35.18 | 481,805 | -0.25(-0.70%) |
Nov 15, 2010 | 35.23 | 35.48 | 35.23 | 35.43 | 382,884 | +0.17(+0.48%) |
Nov 12, 2010 | 34.76 | 35.39 | 34.76 | 35.26 | 619,495 | +0.28(+0.81%) |
Nov 11, 2010 | 34.84 | 35.16 | 34.62 | 34.98 | 383,873 | -0.09(-0.25%) |
Nov 10, 2010 | 34.97 | 35.14 | 34.80 | 35.07 | 448,512 | +0.23(+0.66%) |
Nov 09, 2010 | 34.97 | 35.03 | 34.74 | 34.84 | 405,622 | -0.17(-0.48%) |
Nov 08, 2010 | 35.04 | 35.18 | 34.95 | 35.00 | 670,580 | -0.26(-0.73%) |
Nov 05, 2010 | 35.26 | 35.44 | 35.11 | 35.26 | 414,255 | +0.09(+0.25%) |
Nov 04, 2010 | 35.14 | 35.44 | 34.91 | 35.17 | 505,310 | +0.28(+0.79%) |
Nov 03, 2010 | 34.29 | 35.32 | 33.93 | 34.90 | 2,309,368 | -1.87(-5.09%) |
Nov 02, 2010 | 36.92 | 37.04 | 36.59 | 36.77 | 199,880 | +0.06(+0.17%) |