Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,290,424 | -3.90(-11.52%) |
Oct 28, 2011 | 33.66 | 34.49 | 33.42 | 33.86 | 4,930,268 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.69 | 32.54 | 34.23 | 14,076,197 | +5.21(+17.95%) |
Oct 26, 2011 | 29.66 | 29.74 | 28.00 | 29.02 | 4,505,397 | +0.48(+1.70%) |
Oct 25, 2011 | 29.08 | 29.11 | 27.94 | 28.53 | 5,140,627 | -0.12(-0.43%) |
Oct 24, 2011 | 27.83 | 28.74 | 27.83 | 28.66 | 3,757,105 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.01 | 3,772,018 | +1.64(+6.23%) |
Oct 20, 2011 | 26.23 | 26.51 | 25.50 | 26.37 | 5,507,550 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.77 | 26.68 | 26.90 | 4,928,798 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.75 | 25.70 | 27.43 | 7,470,401 | +1.37(+5.25%) |
Oct 17, 2011 | 26.67 | 26.71 | 25.90 | 26.06 | 3,376,445 | -1.61(-5.81%) |
Oct 14, 2011 | 27.90 | 28.19 | 27.20 | 27.67 | 4,499,667 | -0.20(-0.70%) |
Oct 13, 2011 | 28.30 | 28.32 | 27.07 | 27.86 | 6,975,164 | -1.37(-4.70%) |
Oct 12, 2011 | 29.08 | 29.70 | 28.90 | 29.24 | 5,315,065 | +1.61(+5.81%) |
Oct 11, 2011 | 26.83 | 27.72 | 26.77 | 27.63 | 4,017,988 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.38 | 27.28 | 5,230,350 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.81 | 25.20 | 25.43 | 6,196,419 | -1.34(-5.00%) |
Oct 06, 2011 | 26.49 | 26.81 | 26.31 | 26.77 | 6,828,373 | +0.77(+2.98%) |
Oct 05, 2011 | 25.13 | 26.01 | 24.76 | 25.99 | 7,182,239 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.21 | 22.61 | 24.92 | 7,879,205 | +1.17(+4.93%) |
Oct 03, 2011 | 24.87 | 25.44 | 23.68 | 23.75 | 6,924,830 | -1.29(-5.14%) |
Sep 30, 2011 | 25.44 | 25.97 | 24.97 | 25.04 | 7,600,927 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,401,777 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.56 | 25.76 | 25.84 | 7,068,434 | -1.11(-4.13%) |
Sep 27, 2011 | 27.36 | 28.11 | 26.75 | 26.95 | 12,519,222 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,281,170 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.67 | 9,675,710 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,402,535 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,828 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.87 | 4,426,945 | -0.17(-0.69%) |
Sep 19, 2011 | 23.87 | 24.25 | 23.40 | 24.04 | 4,100,065 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.92 | 25.19 | 8,768,842 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.97 | 24.63 | 25.57 | 11,920,208 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.21 | 22.33 | 23.76 | 8,303,661 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,838,269 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,075,386 | -0.88(-3.92%) |
Sep 09, 2011 | 23.51 | 23.70 | 22.44 | 22.53 | 10,789,986 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,731 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.39 | 4,843,814 | +1.10(+4.53%) |
Sep 06, 2011 | 23.64 | 24.45 | 23.52 | 24.29 | 7,586,542 | -1.95(-7.42%) |
Sep 02, 2011 | 26.91 | 27.07 | 26.10 | 26.24 | 4,762,981 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.11 | 27.88 | 27.93 | 3,849,632 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,803 | +0.56(+1.97%) |
Aug 30, 2011 | 28.66 | 28.96 | 28.24 | 28.71 | 2,561,417 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.59 | 29.30 | 3,091,238 | +1.69(+6.10%) |
Aug 26, 2011 | 27.48 | 28.19 | 27.09 | 27.61 | 3,586,650 | -0.54(-1.90%) |
Aug 25, 2011 | 29.24 | 29.64 | 27.89 | 28.15 | 4,572,211 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.83 | 28.63 | 2,536,377 | +0.30(+1.05%) |
Aug 23, 2011 | 27.72 | 28.55 | 27.31 | 28.34 | 3,332,337 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.64 | 27.36 | 27.44 | 3,314,590 | -0.37(-1.33%) |
Aug 19, 2011 | 28.06 | 28.92 | 27.72 | 27.81 | 4,593,177 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.48 | 28.87 | 3,889,757 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.94 | 30.81 | 31.04 | 2,571,914 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.54 | 31.02 | 31.37 | 4,315,681 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.87 | 32.11 | 32.73 | 2,741,508 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.72 | 30.73 | 30.84 | 2,320,119 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.95 | 30.75 | 4,717,138 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,701,309 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.50 | 33.03 | 3,960,685 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,651,416 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.71 | 33.16 | 34.87 | 7,057,375 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.69 | 33.82 | 4,520,384 | -3.45(-9.26%) |
Aug 03, 2011 | 36.96 | 37.29 | 35.71 | 37.27 | 3,514,124 | +0.63(+1.72%) |
Aug 02, 2011 | 37.63 | 37.94 | 36.64 | 36.64 | 3,233,010 | -1.78(-4.63%) |
Aug 01, 2011 | 39.77 | 39.74 | 37.79 | 38.42 | 2,718,071 | -1.35(-3.38%) |
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,806 | +0.58(+1.48%) |
Jul 28, 2011 | 39.37 | 39.86 | 39.13 | 39.19 | 1,807,145 | +0.29(+0.74%) |
Jul 27, 2011 | 39.71 | 39.73 | 38.78 | 38.90 | 1,876,774 | -1.29(-3.20%) |
Jul 26, 2011 | 40.04 | 40.55 | 39.78 | 40.19 | 2,037,464 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.49 | 40.22 | 1,637,911 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.55 | 40.09 | 2,054,657 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,460,308 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.95 | 38.33 | 38.69 | 2,808,863 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,773 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.25 | 36.74 | 3,647,067 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,875 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.14 | 38.24 | 2,353,638 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.42 | 2,339,119 | +0.14(+0.38%) |
Jul 12, 2011 | 38.30 | 38.89 | 38.16 | 38.28 | 3,278,381 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.50 | 38.79 | 3,842,413 | -2.54(-6.14%) |
Jul 08, 2011 | 41.57 | 41.72 | 40.94 | 41.33 | 1,915,520 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.90 | 42.30 | 42.43 | 995,910 | +0.14(+0.34%) |
Jul 06, 2011 | 41.93 | 42.40 | 41.55 | 42.29 | 1,437,120 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.45 | 42.84 | 42.99 | 1,745,254 | -1.19(-2.69%) |
Jul 01, 2011 | 43.39 | 44.30 | 43.18 | 44.17 | 1,698,048 | +1.32(+3.07%) |
Jun 30, 2011 | 42.26 | 42.96 | 42.11 | 42.86 | 1,249,889 | +0.75(+1.79%) |
Jun 29, 2011 | 41.77 | 42.11 | 41.42 | 42.11 | 1,539,381 | +0.64(+1.55%) |
Jun 28, 2011 | 40.91 | 41.64 | 40.84 | 41.46 | 1,669,186 | +0.93(+2.30%) |
Jun 27, 2011 | 39.75 | 40.56 | 39.66 | 40.53 | 2,403,004 | +0.12(+0.29%) |
Jun 24, 2011 | 41.01 | 41.10 | 40.15 | 40.41 | 2,405,848 | -1.47(-3.51%) |
Jun 23, 2011 | 41.22 | 41.88 | 40.70 | 41.88 | 2,994,631 | -0.48(-1.14%) |
Jun 22, 2011 | 42.84 | 43.18 | 42.29 | 42.37 | 1,719,261 | -0.61(-1.41%) |
Jun 21, 2011 | 42.49 | 43.20 | 42.42 | 42.97 | 2,315,644 | +1.45(+3.48%) |
Jun 20, 2011 | 41.55 | 41.64 | 41.40 | 41.53 | 1,432,127 | -0.15(-0.36%) |
Jun 17, 2011 | 41.81 | 41.91 | 41.41 | 41.68 | 1,967,252 | +1.08(+2.65%) |
Jun 16, 2011 | 40.22 | 40.81 | 39.90 | 40.60 | 2,705,023 | +0.16(+0.39%) |
Jun 15, 2011 | 41.09 | 41.25 | 40.20 | 40.44 | 2,650,968 | -1.50(-3.59%) |
Jun 14, 2011 | 41.98 | 42.49 | 41.87 | 41.95 | 1,926,224 | +0.65(+1.58%) |
Jun 13, 2011 | 41.12 | 41.45 | 40.77 | 41.30 | 1,812,670 | +0.02(+0.05%) |
Jun 10, 2011 | 42.06 | 42.09 | 40.85 | 41.27 | 2,076,953 | -0.58(-1.38%) |
Jun 09, 2011 | 41.29 | 42.01 | 41.10 | 41.85 | 1,557,396 | +0.38(+0.92%) |
Jun 08, 2011 | 41.82 | 42.08 | 41.28 | 41.47 | 2,192,600 | -0.90(-2.12%) |
Jun 07, 2011 | 42.75 | 42.97 | 42.32 | 42.37 | 1,396,934 | +0.59(+1.42%) |
Jun 06, 2011 | 42.63 | 42.69 | 41.70 | 41.77 | 1,619,385 | -1.36(-3.15%) |
Jun 03, 2011 | 42.36 | 43.41 | 42.27 | 43.13 | 2,352,399 | +3.25(+8.14%) |
May 24, 2011 | 40.01 | 40.20 | 39.58 | 39.89 | 1,468,622 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,771 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.87 | 40.92 | 2,485,012 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.65 | 42.06 | 42.59 | 1,021,117 | +0.40(+0.95%) |
May 18, 2011 | 41.86 | 42.28 | 41.67 | 42.19 | 1,258,673 | +0.25(+0.58%) |
May 17, 2011 | 41.40 | 41.95 | 41.16 | 41.95 | 1,592,982 | +0.62(+1.49%) |
May 16, 2011 | 41.08 | 42.17 | 41.03 | 41.33 | 1,653,160 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.18 | 41.31 | 41.44 | 2,644,443 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.05 | 42.09 | 42.85 | 1,385,488 | +0.43(+1.01%) |
May 11, 2011 | 43.28 | 43.33 | 42.11 | 42.42 | 1,235,468 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.98 | 43.45 | 1,832,683 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.94 | 42.53 | 1,437,638 | +0.09(+0.21%) |
May 06, 2011 | 43.96 | 44.16 | 41.93 | 42.44 | 3,708,967 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.82 | 43.15 | 43.37 | 2,190,244 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.43 | 44.66 | 1,420,417 | -0.15(-0.34%) |
May 03, 2011 | 45.57 | 45.64 | 44.19 | 44.82 | 4,180,905 | -0.81(-1.77%) |
May 02, 2011 | 45.65 | 45.67 | 45.56 | 45.62 | 1,016,603 | -0.13(-0.28%) |
Apr 29, 2011 | 45.85 | 45.90 | 45.62 | 45.75 | 1,301,829 | +0.03(+0.06%) |
Apr 28, 2011 | 44.96 | 45.78 | 44.94 | 45.72 | 3,829,335 | +2.30(+5.29%) |
Apr 27, 2011 | 42.97 | 43.42 | 42.67 | 43.42 | 1,211,104 | +0.76(+1.79%) |
Apr 26, 2011 | 42.35 | 42.71 | 42.18 | 42.66 | 1,203,488 | +0.83(+1.99%) |
Apr 25, 2011 | 42.00 | 42.10 | 41.79 | 41.83 | 590,838 | +0.08(+0.20%) |
Apr 21, 2011 | 41.56 | 41.97 | 41.34 | 41.74 | 1,180,838 | +0.90(+2.19%) |
Apr 20, 2011 | 41.16 | 41.48 | 40.73 | 40.85 | 1,420,247 | +0.57(+1.41%) |
Apr 19, 2011 | 40.36 | 40.54 | 39.99 | 40.28 | 1,461,900 | +0.20(+0.51%) |
Apr 18, 2011 | 39.94 | 40.27 | 39.45 | 40.08 | 1,605,314 | -1.45(-3.49%) |
Apr 15, 2011 | 41.79 | 41.83 | 41.38 | 41.53 | 1,359,506 | -0.90(-2.11%) |
Apr 14, 2011 | 41.78 | 42.46 | 41.54 | 42.42 | 1,492,902 | -0.57(-1.32%) |
Apr 13, 2011 | 43.40 | 43.45 | 42.86 | 42.99 | 820,735 | +0.26(+0.61%) |
Apr 12, 2011 | 42.91 | 43.02 | 42.35 | 42.73 | 651,448 | -0.27(-0.64%) |
Apr 11, 2011 | 43.19 | 43.35 | 42.90 | 43.00 | 834,340 | -0.15(-0.36%) |
Apr 08, 2011 | 43.25 | 43.42 | 42.95 | 43.16 | 1,116,520 | +0.48(+1.12%) |
Apr 07, 2011 | 42.93 | 43.10 | 42.38 | 42.68 | 1,043,669 | +0.42(+0.99%) |
Apr 06, 2011 | 42.01 | 42.38 | 41.93 | 42.26 | 913,303 | +0.58(+1.39%) |
Apr 05, 2011 | 41.44 | 41.90 | 41.23 | 41.68 | 957,614 | -0.23(-0.55%) |
Apr 04, 2011 | 42.52 | 42.61 | 41.81 | 41.91 | 1,317,900 | -0.44(-1.04%) |
Apr 01, 2011 | 41.99 | 42.67 | 41.80 | 42.35 | 1,575,799 | +0.98(+2.37%) |
Mar 31, 2011 | 41.23 | 41.51 | 41.09 | 41.37 | 695,598 | -0.15(-0.35%) |
Mar 30, 2011 | 41.30 | 41.65 | 41.18 | 41.52 | 758,052 | +0.55(+1.33%) |
Mar 29, 2011 | 40.64 | 40.97 | 40.33 | 40.97 | 670,703 | +0.08(+0.21%) |
Mar 28, 2011 | 41.14 | 41.41 | 40.83 | 40.89 | 478,943 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.13 | 40.69 | 40.70 | 585,479 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.32 | 844,582 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.92 | 40.46 | 904,146 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.57 | 40.92 | 875,383 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.08 | 1,332,785 | +1.09(+2.71%) |
Mar 18, 2011 | 40.76 | 40.82 | 39.89 | 40.00 | 1,335,178 | +0.10(+0.26%) |
Mar 17, 2011 | 40.28 | 40.32 | 39.62 | 39.89 | 1,295,012 | +1.16(+3.00%) |
Mar 16, 2011 | 39.99 | 40.24 | 38.33 | 38.73 | 2,207,502 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.41 | 3,304,934 | -1.66(-3.95%) |
Mar 14, 2011 | 41.93 | 42.22 | 41.58 | 42.07 | 1,727,219 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.28 | 41.78 | 1,117,171 | +0.27(+0.64%) |
Mar 10, 2011 | 41.51 | 41.87 | 41.32 | 41.51 | 1,659,872 | -1.23(-2.88%) |
Mar 09, 2011 | 42.96 | 43.10 | 42.52 | 42.74 | 1,410,765 | -0.63(-1.45%) |
Mar 08, 2011 | 42.67 | 43.56 | 42.56 | 43.38 | 1,550,166 | -0.04(-0.10%) |
Mar 07, 2011 | 44.11 | 44.47 | 43.22 | 43.42 | 1,024,152 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.69 | 43.52 | 44.00 | 1,611,653 | -1.16(-2.56%) |
Mar 03, 2011 | 45.25 | 45.46 | 44.55 | 45.15 | 1,529,468 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.98 | 44.30 | 44.50 | 1,531,054 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.80 | 43.85 | 1,556,503 | -1.10(-2.45%) |
Feb 28, 2011 | 45.22 | 45.42 | 44.73 | 44.95 | 954,919 | +0.15(+0.33%) |
Feb 25, 2011 | 44.72 | 44.96 | 44.66 | 44.80 | 1,398,704 | +0.67(+1.52%) |
Feb 24, 2011 | 44.23 | 44.53 | 43.75 | 44.13 | 1,432,155 | -0.01(-0.02%) |
Feb 23, 2011 | 44.58 | 44.86 | 43.93 | 44.14 | 1,950,981 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.01 | 43.83 | 44.01 | 2,684,799 | -1.83(-3.99%) |
Feb 18, 2011 | 45.54 | 45.93 | 45.34 | 45.84 | 1,644,556 | +0.21(+0.46%) |
Feb 17, 2011 | 45.46 | 45.74 | 45.30 | 45.63 | 1,554,952 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.07 | 45.19 | 45.97 | 1,800,518 | +1.76(+3.98%) |
Feb 15, 2011 | 44.22 | 44.44 | 43.92 | 44.21 | 956,662 | +0.70(+1.61%) |
Feb 14, 2011 | 43.20 | 43.73 | 43.17 | 43.51 | 1,275,315 | -0.62(-1.41%) |
Feb 11, 2011 | 43.32 | 44.22 | 43.19 | 44.13 | 1,529,363 | +0.28(+0.64%) |
Feb 10, 2011 | 43.69 | 43.98 | 43.42 | 43.85 | 1,796,180 | -1.18(-2.61%) |
Feb 09, 2011 | 44.76 | 45.17 | 44.69 | 45.03 | 1,831,233 | +0.08(+0.17%) |
Feb 08, 2011 | 44.64 | 45.16 | 44.59 | 44.95 | 1,596,437 | +0.47(+1.06%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.48 | 3,260,318 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.56 | 44.01 | 1,601,136 | +0.66(+1.52%) |
Feb 03, 2011 | 43.27 | 43.56 | 42.72 | 43.35 | 1,931,737 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.01 | 42.44 | 42.56 | 1,334,348 | -0.25(-0.59%) |
Feb 01, 2011 | 42.09 | 42.86 | 41.95 | 42.81 | 2,529,947 | +1.81(+4.41%) |
Jan 31, 2011 | 41.40 | 41.69 | 40.00 | 41.01 | 4,457,190 | -0.25(-0.59%) |
Jan 28, 2011 | 42.29 | 42.44 | 41.14 | 41.25 | 1,332,438 | -0.90(-2.14%) |
Jan 27, 2011 | 41.97 | 42.30 | 41.79 | 42.16 | 1,261,318 | +0.62(+1.50%) |
Jan 26, 2011 | 41.55 | 41.90 | 41.37 | 41.53 | 1,357,846 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.41 | 42.04 | 1,236,294 | -0.47(-1.10%) |
Jan 24, 2011 | 41.83 | 42.57 | 41.83 | 42.51 | 1,302,403 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.79 | 42.36 | 3,385,189 | +1.12(+2.72%) |
Jan 20, 2011 | 41.00 | 41.31 | 40.71 | 41.24 | 1,788,069 | +0.51(+1.26%) |
Jan 19, 2011 | 41.26 | 41.41 | 40.64 | 40.73 | 2,482,445 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.14 | 40.55 | 40.77 | 4,953,683 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.59 | 2,119,795 | +0.78(+1.97%) |
Jan 13, 2011 | 40.02 | 40.03 | 39.62 | 39.81 | 2,215,567 | +1.03(+2.65%) |
Jan 12, 2011 | 38.22 | 38.79 | 38.12 | 38.78 | 1,989,035 | +1.99(+5.41%) |
Jan 11, 2011 | 36.51 | 36.83 | 36.44 | 36.79 | 1,268,648 | +0.10(+0.27%) |
Jan 10, 2011 | 36.72 | 36.81 | 36.32 | 36.69 | 1,186,537 | -0.36(-0.96%) |
Jan 07, 2011 | 37.86 | 37.93 | 36.90 | 37.05 | 3,271,543 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.71 | 37.76 | 37.93 | 1,303,197 | -0.60(-1.55%) |
Jan 05, 2011 | 37.98 | 38.52 | 37.96 | 38.52 | 1,775,649 | +0.94(+2.50%) |
Jan 04, 2011 | 38.02 | 38.04 | 37.45 | 37.58 | 1,645,547 | +0.67(+1.80%) |
Jan 03, 2011 | 36.86 | 37.15 | 36.81 | 36.92 | 980,446 | +0.46(+1.27%) |
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,108 | +0.22(+0.62%) |
Dec 30, 2010 | 36.34 | 36.41 | 36.08 | 36.23 | 446,229 | -0.25(-0.69%) |
Dec 29, 2010 | 36.28 | 36.55 | 36.13 | 36.48 | 458,649 | +0.22(+0.60%) |
Dec 28, 2010 | 36.41 | 36.43 | 36.06 | 36.27 | 754,879 | -0.06(-0.17%) |
Dec 27, 2010 | 36.14 | 36.35 | 36.09 | 36.33 | 592,490 | -0.03(-0.10%) |
Dec 23, 2010 | 36.25 | 36.37 | 36.15 | 36.36 | 594,167 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,801 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,692 | +0.18(+0.50%) |
Dec 20, 2010 | 36.64 | 36.71 | 36.10 | 36.27 | 817,077 | -0.47(-1.28%) |
Dec 17, 2010 | 36.46 | 36.74 | 36.10 | 36.74 | 1,208,821 | +0.02(+0.06%) |
Dec 16, 2010 | 36.74 | 36.97 | 36.46 | 36.72 | 4,542,954 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.19 | 36.22 | 36.41 | 1,045,274 | -1.03(-2.75%) |
Dec 14, 2010 | 37.75 | 37.80 | 37.27 | 37.44 | 1,822,708 | -0.12(-0.32%) |
Dec 13, 2010 | 37.48 | 37.74 | 37.30 | 37.55 | 1,126,706 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.13 | 36.69 | 37.07 | 1,117,561 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.85 | 36.35 | 36.60 | 1,195,934 | +0.60(+1.67%) |
Dec 08, 2010 | 35.50 | 36.12 | 35.47 | 35.99 | 875,429 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.32 | 35.33 | 1,435,366 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.71 | 35.40 | 35.53 | 1,992,283 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.60 | 36.05 | 36.56 | 1,283,439 | +0.60(+1.66%) |
Dec 02, 2010 | 34.80 | 36.07 | 34.79 | 35.97 | 1,789,548 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.91 | 2,421,819 | +1.32(+3.94%) |
Nov 30, 2010 | 33.30 | 33.88 | 33.14 | 33.59 | 2,824,858 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.56 | 3,188,859 | -0.84(-2.37%) |
Nov 26, 2010 | 35.26 | 35.53 | 35.22 | 35.40 | 1,261,422 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.53 | 36.53 | 36.53 | 1,776,158 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.49 | 36.58 | 1,736,295 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.30 | 37.56 | 38.05 | 1,693,672 | -0.83(-2.13%) |
Nov 19, 2010 | 38.65 | 38.87 | 38.40 | 38.87 | 661,738 | -0.28(-0.72%) |
Nov 18, 2010 | 39.20 | 39.39 | 39.05 | 39.15 | 1,053,162 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.17 | 38.22 | 1,362,894 | +0.15(+0.39%) |
Nov 16, 2010 | 38.54 | 38.61 | 37.79 | 38.07 | 1,071,919 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.59 | 38.66 | 1,017,301 | -0.02(-0.05%) |
Nov 12, 2010 | 39.03 | 39.40 | 38.46 | 38.68 | 1,057,450 | -0.20(-0.52%) |
Nov 11, 2010 | 38.66 | 38.94 | 38.47 | 38.89 | 1,531,488 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.79 | 38.78 | 39.73 | 1,741,162 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.94 | 40.01 | 40.21 | 928,736 | -0.69(-1.69%) |
Nov 08, 2010 | 41.00 | 41.09 | 40.64 | 40.90 | 842,626 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.95 | 41.31 | 1,404,049 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.11 | 41.60 | 1,819,973 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.50 | 40.41 | 1,305,169 | -0.03(-0.07%) |
Nov 02, 2010 | 40.56 | 40.62 | 40.24 | 40.43 | 715,618 | +0.73(+1.83%) |