Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.27 | 34.30 | 33.93 | 34.13 | 323,150 | -0.83(-2.37%) |
Oct 28, 2011 | 34.96 | 35.09 | 34.51 | 34.96 | 395,053 | +0.17(+0.49%) |
Oct 27, 2011 | 33.67 | 35.14 | 33.44 | 34.79 | 590,337 | +1.64(+4.95%) |
Oct 26, 2011 | 33.51 | 33.59 | 32.91 | 33.15 | 342,239 | +0.06(+0.18%) |
Oct 25, 2011 | 31.45 | 33.17 | 31.17 | 33.09 | 743,634 | +1.59(+5.05%) |
Oct 24, 2011 | 31.20 | 31.84 | 31.20 | 31.50 | 233,090 | +0.42(+1.35%) |
Oct 21, 2011 | 31.07 | 31.20 | 30.77 | 31.08 | 153,175 | +0.69(+2.27%) |
Oct 20, 2011 | 30.59 | 31.12 | 29.76 | 30.39 | 323,660 | -0.45(-1.46%) |
Oct 19, 2011 | 31.60 | 31.73 | 30.73 | 30.84 | 268,737 | -1.16(-3.63%) |
Oct 18, 2011 | 30.87 | 32.13 | 30.36 | 32.00 | 340,538 | +0.30(+0.95%) |
Oct 17, 2011 | 32.03 | 32.04 | 31.30 | 31.70 | 248,221 | -0.26(-0.81%) |
Oct 14, 2011 | 32.00 | 32.24 | 31.54 | 31.96 | 254,575 | +0.37(+1.17%) |
Oct 13, 2011 | 31.89 | 31.89 | 31.25 | 31.59 | 268,149 | -0.80(-2.47%) |
Oct 12, 2011 | 32.47 | 32.61 | 32.01 | 32.39 | 273,776 | +0.38(+1.19%) |
Oct 11, 2011 | 31.60 | 32.05 | 31.50 | 32.01 | 263,710 | +0.14(+0.44%) |
Oct 10, 2011 | 31.87 | 32.11 | 31.61 | 31.87 | 388,058 | +1.00(+3.24%) |
Oct 07, 2011 | 32.11 | 32.35 | 30.53 | 30.87 | 404,626 | -0.99(-3.11%) |
Oct 06, 2011 | 31.41 | 32.00 | 31.26 | 31.86 | 380,278 | +1.60(+5.29%) |
Oct 05, 2011 | 29.44 | 30.43 | 29.10 | 30.26 | 432,082 | +0.56(+1.89%) |
Oct 04, 2011 | 30.22 | 30.25 | 28.46 | 29.70 | 578,328 | -0.34(-1.13%) |
Oct 03, 2011 | 30.54 | 30.74 | 30.01 | 30.04 | 402,032 | +0.52(+1.76%) |
Sep 30, 2011 | 30.18 | 30.41 | 29.47 | 29.52 | 396,342 | -1.03(-3.37%) |
Sep 29, 2011 | 30.55 | 30.79 | 29.71 | 30.55 | 350,954 | +1.14(+3.88%) |
Sep 28, 2011 | 31.36 | 31.61 | 29.31 | 29.41 | 725,882 | -2.38(-7.49%) |
Sep 27, 2011 | 32.67 | 32.71 | 31.25 | 31.79 | 1,042,194 | +1.47(+4.85%) |
Sep 26, 2011 | 28.05 | 30.57 | 28.00 | 30.32 | 1,092,607 | -0.25(-0.82%) |
Sep 23, 2011 | 32.46 | 33.16 | 29.70 | 30.57 | 2,432,379 | -5.09(-14.27%) |
Sep 22, 2011 | 36.97 | 37.03 | 35.26 | 35.66 | 1,630,141 | -3.66(-9.30%) |
Sep 21, 2011 | 39.87 | 40.42 | 39.14 | 39.31 | 274,237 | -0.29(-0.72%) |
Sep 20, 2011 | 39.07 | 40.04 | 38.95 | 39.60 | 432,318 | +0.12(+0.30%) |
Sep 19, 2011 | 39.98 | 39.99 | 38.70 | 39.48 | 487,393 | -0.71(-1.77%) |
Sep 16, 2011 | 39.80 | 40.65 | 39.77 | 40.19 | 266,145 | +0.59(+1.49%) |
Sep 15, 2011 | 39.85 | 40.11 | 39.08 | 39.60 | 589,164 | -0.82(-2.03%) |
Sep 14, 2011 | 40.50 | 40.61 | 40.00 | 40.42 | 447,840 | -0.27(-0.66%) |
Sep 13, 2011 | 40.35 | 41.03 | 40.12 | 40.69 | 260,115 | +0.71(+1.78%) |
Sep 12, 2011 | 40.61 | 41.01 | 39.45 | 39.98 | 528,205 | -1.40(-3.38%) |
Sep 09, 2011 | 41.39 | 42.07 | 40.91 | 41.38 | 334,255 | -0.65(-1.55%) |
Sep 08, 2011 | 42.29 | 42.32 | 41.78 | 42.03 | 282,907 | +0.66(+1.60%) |
Sep 07, 2011 | 40.38 | 41.53 | 40.11 | 41.37 | 583,773 | -0.51(-1.22%) |
Sep 06, 2011 | 41.96 | 42.42 | 41.29 | 41.88 | 718,756 | -1.10(-2.56%) |
Sep 02, 2011 | 42.64 | 43.13 | 42.42 | 42.98 | 552,227 | +1.64(+3.97%) |
Sep 01, 2011 | 41.21 | 41.57 | 40.94 | 41.34 | 313,728 | +0.09(+0.22%) |
Aug 31, 2011 | 41.36 | 41.75 | 40.95 | 41.25 | 362,239 | +0.02(+0.05%) |
Aug 30, 2011 | 41.15 | 41.36 | 40.52 | 41.23 | 617,495 | +0.69(+1.70%) |
Aug 29, 2011 | 40.65 | 40.76 | 40.05 | 40.54 | 348,543 | -0.70(-1.70%) |
Aug 26, 2011 | 40.81 | 41.24 | 39.93 | 41.24 | 622,364 | +0.42(+1.03%) |
Aug 25, 2011 | 39.18 | 40.93 | 38.84 | 40.82 | 755,689 | +1.19(+3.00%) |
Aug 24, 2011 | 40.90 | 41.10 | 38.86 | 39.63 | 1,107,149 | -1.85(-4.46%) |
Aug 23, 2011 | 42.71 | 43.13 | 41.23 | 41.48 | 1,701,019 | -2.00(-4.60%) |
Aug 22, 2011 | 42.96 | 43.62 | 42.76 | 43.48 | 786,875 | +0.98(+2.31%) |
Aug 19, 2011 | 42.08 | 42.57 | 41.20 | 42.50 | 944,233 | +2.02(+4.99%) |
Aug 18, 2011 | 40.56 | 40.67 | 40.13 | 40.48 | 592,908 | +0.36(+0.90%) |
Aug 17, 2011 | 39.97 | 40.31 | 39.61 | 40.12 | 342,734 | +0.33(+0.83%) |
Aug 16, 2011 | 39.35 | 39.90 | 39.29 | 39.79 | 329,010 | +0.35(+0.89%) |
Aug 15, 2011 | 39.08 | 39.52 | 38.95 | 39.44 | 330,638 | +0.54(+1.39%) |
Aug 12, 2011 | 38.21 | 38.95 | 38.07 | 38.90 | 268,699 | +0.33(+0.86%) |
Aug 11, 2011 | 38.33 | 38.84 | 37.70 | 38.57 | 643,872 | -0.58(-1.48%) |
Aug 10, 2011 | 38.16 | 39.30 | 37.92 | 39.15 | 819,808 | +2.06(+5.55%) |
Aug 09, 2011 | 38.85 | 38.21 | 36.80 | 37.09 | 1,546,190 | -1.65(-4.26%) |
Aug 08, 2011 | 39.21 | 39.37 | 38.30 | 38.74 | 901,838 | +0.63(+1.65%) |
Aug 05, 2011 | 39.11 | 39.25 | 37.31 | 38.11 | 1,314,031 | -0.22(-0.57%) |
Aug 04, 2011 | 41.93 | 42.00 | 38.24 | 38.33 | 1,318,457 | -3.05(-7.37%) |
Aug 03, 2011 | 40.82 | 41.78 | 40.73 | 41.38 | 813,760 | +0.78(+1.92%) |
Aug 02, 2011 | 39.91 | 40.62 | 39.51 | 40.60 | 397,214 | +1.53(+3.92%) |
Aug 01, 2011 | 39.06 | 39.80 | 38.79 | 39.07 | 573,838 | -0.55(-1.39%) |
Jul 29, 2011 | 39.97 | 40.14 | 39.47 | 39.62 | 355,263 | +0.07(+0.18%) |
Jul 28, 2011 | 40.02 | 40.03 | 39.08 | 39.55 | 664,321 | -0.44(-1.10%) |
Jul 27, 2011 | 41.12 | 41.15 | 39.87 | 39.99 | 561,389 | -0.71(-1.74%) |
Jul 26, 2011 | 40.13 | 40.72 | 39.78 | 40.70 | 846,491 | +0.59(+1.47%) |
Jul 25, 2011 | 40.35 | 40.55 | 39.63 | 40.11 | 453,245 | +0.27(+0.68%) |
Jul 22, 2011 | 39.60 | 40.02 | 39.60 | 39.84 | 231,633 | +0.77(+1.97%) |
Jul 21, 2011 | 39.72 | 39.80 | 38.63 | 39.07 | 482,767 | -0.81(-2.03%) |
Jul 20, 2011 | 38.29 | 39.89 | 37.97 | 39.88 | 569,544 | +1.10(+2.84%) |
Jul 19, 2011 | 40.24 | 40.24 | 38.38 | 38.78 | 1,028,459 | -1.46(-3.63%) |
Jul 18, 2011 | 40.06 | 40.49 | 39.83 | 40.24 | 675,258 | +1.23(+3.15%) |
Jul 15, 2011 | 38.31 | 39.03 | 38.27 | 39.01 | 519,938 | +0.83(+2.17%) |
Jul 14, 2011 | 38.88 | 39.12 | 38.06 | 38.18 | 647,969 | +0.19(+0.50%) |
Jul 13, 2011 | 37.06 | 38.10 | 37.02 | 37.99 | 793,008 | +2.07(+5.76%) |
Jul 12, 2011 | 35.02 | 36.22 | 34.93 | 35.92 | 338,100 | +0.31(+0.87%) |
Jul 11, 2011 | 36.48 | 36.56 | 35.33 | 35.61 | 323,803 | -0.84(-2.30%) |
Jul 08, 2011 | 36.54 | 36.61 | 36.00 | 36.45 | 216,744 | +0.23(+0.64%) |
Jul 07, 2011 | 36.13 | 36.42 | 35.98 | 36.22 | 232,490 | +0.44(+1.23%) |
Jul 06, 2011 | 35.53 | 36.06 | 35.47 | 35.78 | 238,663 | +0.45(+1.27%) |
Jul 05, 2011 | 34.74 | 35.46 | 34.63 | 35.33 | 268,880 | +1.67(+4.96%) |
Jul 01, 2011 | 33.65 | 33.85 | 33.27 | 33.66 | 172,404 | -0.86(-2.49%) |
Jun 30, 2011 | 34.82 | 34.84 | 34.30 | 34.52 | 144,836 | -0.13(-0.38%) |
Jun 29, 2011 | 33.98 | 34.70 | 33.88 | 34.65 | 522,700 | +1.03(+3.06%) |
Jun 28, 2011 | 33.51 | 33.81 | 33.42 | 33.62 | 306,627 | +0.35(+1.05%) |
Jun 27, 2011 | 33.62 | 33.86 | 33.17 | 33.27 | 453,124 | -0.77(-2.26%) |
Jun 24, 2011 | 34.64 | 34.75 | 33.94 | 34.04 | 316,303 | -1.01(-2.88%) |
Jun 23, 2011 | 35.42 | 35.43 | 34.49 | 35.05 | 521,240 | -1.15(-3.18%) |
Jun 22, 2011 | 36.28 | 36.56 | 36.12 | 36.20 | 211,029 | +0.00(+0.00%) |
Jun 21, 2011 | 35.89 | 36.36 | 35.85 | 36.20 | 316,085 | +0.41(+1.15%) |
Jun 20, 2011 | 35.79 | 35.87 | 35.77 | 35.79 | 488,828 | +0.17(+0.48%) |
Jun 17, 2011 | 35.22 | 35.70 | 35.17 | 35.62 | 198,149 | +0.32(+0.91%) |
Jun 16, 2011 | 35.30 | 35.57 | 34.99 | 35.30 | 229,546 | -0.27(-0.76%) |
Jun 15, 2011 | 35.03 | 35.75 | 34.90 | 35.57 | 320,563 | +0.20(+0.57%) |
Jun 14, 2011 | 34.42 | 35.40 | 34.42 | 35.37 | 285,984 | +0.85(+2.46%) |
Jun 13, 2011 | 35.34 | 35.51 | 34.38 | 34.52 | 581,151 | -1.44(-4.00%) |
Jun 10, 2011 | 36.48 | 36.67 | 35.90 | 35.96 | 319,558 | -1.46(-3.90%) |
Jun 09, 2011 | 37.03 | 37.42 | 36.89 | 37.42 | 237,622 | +0.68(+1.85%) |
Jun 08, 2011 | 36.32 | 36.74 | 36.15 | 36.74 | 431,077 | -0.11(-0.30%) |
Jun 07, 2011 | 37.12 | 37.14 | 36.27 | 36.85 | 384,092 | +0.41(+1.13%) |
Jun 06, 2011 | 36.92 | 37.06 | 36.18 | 36.44 | 652,029 | +0.41(+1.14%) |
Jun 03, 2011 | 35.38 | 36.25 | 35.29 | 36.03 | 449,159 | -0.45(-1.23%) |
May 24, 2011 | 35.78 | 36.55 | 35.62 | 36.48 | 689,858 | +1.55(+4.44%) |
May 23, 2011 | 34.45 | 35.01 | 34.45 | 34.93 | 389,622 | +0.07(+0.20%) |
May 20, 2011 | 34.61 | 35.18 | 34.04 | 34.86 | 684,519 | -0.06(-0.17%) |
May 19, 2011 | 35.12 | 35.28 | 34.38 | 34.92 | 438,109 | +0.03(+0.09%) |
May 18, 2011 | 34.66 | 35.35 | 34.36 | 34.89 | 989,561 | +1.13(+3.35%) |
May 17, 2011 | 33.23 | 33.78 | 32.82 | 33.76 | 1,022,833 | +0.28(+0.84%) |
May 16, 2011 | 34.50 | 35.11 | 33.41 | 33.48 | 887,337 | -1.61(-4.59%) |
May 13, 2011 | 35.09 | 35.61 | 33.77 | 35.09 | 1,009,761 | +1.15(+3.39%) |
May 12, 2011 | 33.58 | 35.33 | 32.60 | 33.94 | 1,794,717 | -1.15(-3.28%) |
May 11, 2011 | 37.19 | 37.31 | 34.85 | 35.09 | 2,118,121 | -3.17(-8.29%) |
May 10, 2011 | 37.94 | 38.64 | 37.79 | 38.26 | 1,834,950 | +0.51(+1.35%) |
May 09, 2011 | 36.89 | 37.76 | 36.50 | 37.75 | 2,013,526 | +2.62(+7.46%) |
May 06, 2011 | 34.60 | 36.25 | 34.28 | 35.13 | 2,913,424 | +0.73(+2.12%) |
May 05, 2011 | 37.24 | 37.60 | 34.23 | 34.40 | 5,244,423 | -4.65(-11.91%) |
May 04, 2011 | 41.03 | 41.23 | 38.76 | 39.05 | 4,018,520 | -2.32(-5.61%) |
May 03, 2011 | 43.54 | 44.06 | 40.41 | 41.37 | 3,289,779 | -2.27(-5.20%) |
May 02, 2011 | 44.07 | 44.90 | 43.34 | 43.64 | 3,307,248 | -4.12(-8.63%) |
Apr 29, 2011 | 48.55 | 48.90 | 47.48 | 47.76 | 1,278,043 | -0.44(-0.91%) |
Apr 28, 2011 | 48.28 | 49.28 | 47.04 | 48.20 | 1,914,545 | +0.29(+0.61%) |
Apr 27, 2011 | 45.70 | 48.06 | 44.65 | 47.91 | 1,851,169 | +3.01(+6.70%) |
Apr 26, 2011 | 45.58 | 45.58 | 44.41 | 44.90 | 2,341,526 | -1.83(-3.92%) |
Apr 25, 2011 | 47.36 | 47.70 | 45.41 | 46.73 | 2,698,294 | +0.29(+0.62%) |
Apr 21, 2011 | 45.57 | 46.47 | 45.24 | 46.44 | 1,625,435 | +1.45(+3.22%) |
Apr 20, 2011 | 44.51 | 45.16 | 44.00 | 44.99 | 1,276,148 | +1.13(+2.58%) |
Apr 19, 2011 | 43.08 | 43.95 | 42.73 | 43.86 | 889,615 | +0.62(+1.43%) |
Apr 18, 2011 | 42.92 | 43.34 | 41.99 | 43.24 | 1,293,062 | +0.57(+1.34%) |
Apr 15, 2011 | 42.22 | 42.68 | 41.95 | 42.67 | 925,688 | +0.80(+1.91%) |
Apr 14, 2011 | 40.77 | 41.88 | 40.68 | 41.87 | 861,751 | +1.53(+3.79%) |
Apr 13, 2011 | 40.28 | 40.52 | 39.88 | 40.34 | 660,332 | +0.47(+1.18%) |
Apr 12, 2011 | 40.42 | 40.44 | 39.50 | 39.87 | 896,613 | -0.08(-0.20%) |
Apr 11, 2011 | 41.03 | 41.12 | 39.57 | 39.95 | 1,359,298 | -0.68(-1.67%) |
Apr 08, 2011 | 40.04 | 40.67 | 39.87 | 40.63 | 895,134 | +1.14(+2.89%) |
Apr 07, 2011 | 39.29 | 39.49 | 39.16 | 39.49 | 320,654 | +0.11(+0.28%) |
Apr 06, 2011 | 39.40 | 39.57 | 39.02 | 39.38 | 499,596 | +0.31(+0.79%) |
Apr 05, 2011 | 38.23 | 39.09 | 38.20 | 39.07 | 471,453 | +0.73(+1.90%) |
Apr 04, 2011 | 38.33 | 38.40 | 38.09 | 38.34 | 411,661 | +0.77(+2.05%) |
Apr 01, 2011 | 37.14 | 37.66 | 36.90 | 37.57 | 297,846 | +0.06(+0.16%) |
Mar 31, 2011 | 37.65 | 37.76 | 37.28 | 37.51 | 393,270 | +0.27(+0.73%) |
Mar 30, 2011 | 37.46 | 37.46 | 36.78 | 37.24 | 496,726 | +0.34(+0.92%) |
Mar 29, 2011 | 36.71 | 37.01 | 36.55 | 36.90 | 350,331 | +0.00(+0.00%) |
Mar 28, 2011 | 36.47 | 37.04 | 36.43 | 36.90 | 394,568 | -0.19(-0.51%) |
Mar 25, 2011 | 37.31 | 37.53 | 36.70 | 37.09 | 594,657 | +0.24(+0.65%) |
Mar 24, 2011 | 37.54 | 37.97 | 36.65 | 36.85 | 919,323 | -0.32(-0.86%) |
Mar 23, 2011 | 36.30 | 37.22 | 36.25 | 37.17 | 809,348 | +0.94(+2.59%) |
Mar 22, 2011 | 35.79 | 36.28 | 35.74 | 36.23 | 364,967 | +0.27(+0.75%) |
Mar 21, 2011 | 35.88 | 36.08 | 35.71 | 35.96 | 414,872 | +0.99(+2.83%) |
Mar 18, 2011 | 34.79 | 35.10 | 34.75 | 34.97 | 301,902 | +0.80(+2.34%) |
Mar 17, 2011 | 34.18 | 34.49 | 33.91 | 34.17 | 421,807 | +0.17(+0.50%) |
Mar 16, 2011 | 34.43 | 34.92 | 33.68 | 34.00 | 684,096 | -0.27(-0.79%) |
Mar 15, 2011 | 34.09 | 35.69 | 34.06 | 34.27 | 846,187 | -1.42(-3.98%) |
Mar 14, 2011 | 35.82 | 36.09 | 35.51 | 35.69 | 417,981 | -0.03(-0.08%) |
Mar 11, 2011 | 34.05 | 35.97 | 33.99 | 35.72 | 623,828 | +0.69(+1.97%) |
Mar 10, 2011 | 35.17 | 35.20 | 34.48 | 35.03 | 682,548 | -0.91(-2.53%) |
Mar 09, 2011 | 36.22 | 36.22 | 35.45 | 35.94 | 449,167 | +0.07(+0.20%) |
Mar 08, 2011 | 36.00 | 36.00 | 35.45 | 35.87 | 664,064 | -0.04(-0.11%) |
Mar 07, 2011 | 36.33 | 36.46 | 35.68 | 35.91 | 789,435 | +0.53(+1.50%) |
Mar 04, 2011 | 34.51 | 35.41 | 34.51 | 35.38 | 493,283 | +1.31(+3.85%) |
Mar 03, 2011 | 34.28 | 34.44 | 33.90 | 34.07 | 862,917 | -0.43(-1.25%) |
Mar 02, 2011 | 34.66 | 34.82 | 34.08 | 34.50 | 553,951 | -0.04(-0.12%) |
Mar 01, 2011 | 34.24 | 34.55 | 34.10 | 34.54 | 480,516 | +0.78(+2.31%) |
Feb 28, 2011 | 33.36 | 33.83 | 33.20 | 33.76 | 584,634 | +0.57(+1.72%) |
Feb 25, 2011 | 32.73 | 33.20 | 32.44 | 33.19 | 419,280 | +1.40(+4.40%) |
Feb 24, 2011 | 33.17 | 33.25 | 31.56 | 31.79 | 762,081 | -1.58(-4.73%) |
Feb 23, 2011 | 33.02 | 33.64 | 32.98 | 33.37 | 644,682 | +0.46(+1.40%) |
Feb 22, 2011 | 33.19 | 33.32 | 32.53 | 32.91 | 954,907 | +0.49(+1.51%) |
Feb 18, 2011 | 31.69 | 32.74 | 31.67 | 32.42 | 871,928 | +0.78(+2.47%) |
Feb 17, 2011 | 30.70 | 31.66 | 30.67 | 31.64 | 674,123 | +1.11(+3.64%) |
Feb 16, 2011 | 30.63 | 30.85 | 30.15 | 30.53 | 331,965 | -0.06(-0.20%) |
Feb 15, 2011 | 30.64 | 30.75 | 30.45 | 30.59 | 259,472 | +0.06(+0.20%) |
Feb 14, 2011 | 30.20 | 30.59 | 30.17 | 30.53 | 234,947 | +0.77(+2.59%) |
Feb 11, 2011 | 29.99 | 30.09 | 29.57 | 29.76 | 254,893 | -0.27(-0.90%) |
Feb 10, 2011 | 29.80 | 30.15 | 29.71 | 30.03 | 156,728 | -0.04(-0.13%) |
Feb 09, 2011 | 30.28 | 30.37 | 29.96 | 30.07 | 196,676 | -0.13(-0.43%) |
Feb 08, 2011 | 29.57 | 30.23 | 29.53 | 30.20 | 394,607 | +1.00(+3.42%) |
Feb 07, 2011 | 29.11 | 29.34 | 29.00 | 29.20 | 203,257 | +0.25(+0.86%) |
Feb 04, 2011 | 28.84 | 29.17 | 28.63 | 28.95 | 184,521 | +0.11(+0.38%) |
Feb 03, 2011 | 28.26 | 28.88 | 27.87 | 28.84 | 243,832 | +0.59(+2.09%) |
Feb 02, 2011 | 28.20 | 28.50 | 28.02 | 28.25 | 166,361 | -0.18(-0.63%) |
Feb 01, 2011 | 28.20 | 28.53 | 27.76 | 28.43 | 325,218 | +0.50(+1.79%) |
Jan 31, 2011 | 27.69 | 28.30 | 27.69 | 27.93 | 218,326 | +0.11(+0.40%) |
Jan 28, 2011 | 26.64 | 27.92 | 26.61 | 27.82 | 389,850 | +1.06(+3.96%) |
Jan 27, 2011 | 27.48 | 27.62 | 26.66 | 26.76 | 337,794 | -0.65(-2.37%) |
Jan 26, 2011 | 26.67 | 27.41 | 26.55 | 27.41 | 233,360 | +0.68(+2.54%) |
Jan 25, 2011 | 26.74 | 26.84 | 26.53 | 26.73 | 295,499 | -0.12(-0.45%) |
Jan 24, 2011 | 27.12 | 27.40 | 26.72 | 26.85 | 592,744 | -0.50(-1.83%) |
Jan 21, 2011 | 27.14 | 27.46 | 27.05 | 27.35 | 388,810 | -0.04(-0.15%) |
Jan 20, 2011 | 27.77 | 27.77 | 27.27 | 27.39 | 822,623 | -1.21(-4.23%) |
Jan 19, 2011 | 29.32 | 29.32 | 28.51 | 28.60 | 308,272 | -0.11(-0.38%) |
Jan 18, 2011 | 28.68 | 28.93 | 28.64 | 28.71 | 461,951 | +0.41(+1.45%) |
Jan 14, 2011 | 28.49 | 28.58 | 27.98 | 28.30 | 499,293 | -0.24(-0.84%) |
Jan 13, 2011 | 29.52 | 29.52 | 28.39 | 28.54 | 646,095 | -1.01(-3.42%) |
Jan 12, 2011 | 29.50 | 29.56 | 29.27 | 29.55 | 175,722 | +0.10(+0.34%) |
Jan 11, 2011 | 29.42 | 29.49 | 29.21 | 29.45 | 223,425 | +0.60(+2.08%) |
Jan 10, 2011 | 28.83 | 28.97 | 28.62 | 28.85 | 288,584 | +0.21(+0.73%) |
Jan 07, 2011 | 28.76 | 29.20 | 28.46 | 28.64 | 281,136 | -0.34(-1.17%) |
Jan 06, 2011 | 29.21 | 29.21 | 28.69 | 28.98 | 357,985 | -0.21(-0.72%) |
Jan 05, 2011 | 29.04 | 29.29 | 28.43 | 29.19 | 670,760 | -0.45(-1.52%) |
Jan 04, 2011 | 30.19 | 30.19 | 29.19 | 29.64 | 656,767 | -0.93(-3.04%) |
Jan 03, 2011 | 30.86 | 31.02 | 30.34 | 30.57 | 405,762 | -0.16(-0.52%) |
Dec 31, 2010 | 30.52 | 30.82 | 30.49 | 30.73 | 229,489 | +0.43(+1.42%) |
Dec 30, 2010 | 30.55 | 30.64 | 30.21 | 30.30 | 221,681 | -0.12(-0.39%) |
Dec 29, 2010 | 30.38 | 30.56 | 30.31 | 30.42 | 334,463 | +0.30(+1.00%) |
Dec 28, 2010 | 29.66 | 30.20 | 29.58 | 30.12 | 439,330 | +0.97(+3.33%) |
Dec 27, 2010 | 29.09 | 29.17 | 28.97 | 29.15 | 207,630 | +0.00(+0.00%) |
Dec 23, 2010 | 28.94 | 29.27 | 28.80 | 29.15 | 114,788 | +0.03(+0.10%) |
Dec 22, 2010 | 29.22 | 29.27 | 29.10 | 29.12 | 214,161 | -0.08(-0.27%) |
Dec 21, 2010 | 29.09 | 29.29 | 28.94 | 29.20 | 187,001 | -0.09(-0.31%) |
Dec 20, 2010 | 29.08 | 29.40 | 28.66 | 29.29 | 308,139 | +0.23(+0.79%) |
Dec 17, 2010 | 28.82 | 29.15 | 28.56 | 29.06 | 246,341 | +0.25(+0.87%) |
Dec 16, 2010 | 28.79 | 28.83 | 28.21 | 28.81 | 358,005 | +0.17(+0.59%) |
Dec 15, 2010 | 28.94 | 29.32 | 28.60 | 28.64 | 366,099 | -0.72(-2.45%) |
Dec 14, 2010 | 29.24 | 29.70 | 29.12 | 29.36 | 250,573 | -0.07(-0.24%) |
Dec 13, 2010 | 29.37 | 29.57 | 29.18 | 29.43 | 404,965 | +0.90(+3.15%) |
Dec 10, 2010 | 28.33 | 28.64 | 27.90 | 28.53 | 372,230 | +0.02(+0.07%) |
Dec 09, 2010 | 28.64 | 28.89 | 28.37 | 28.51 | 560,388 | +0.29(+1.03%) |
Dec 08, 2010 | 28.87 | 29.01 | 27.88 | 28.22 | 778,603 | -0.38(-1.33%) |
Dec 07, 2010 | 30.53 | 30.53 | 28.28 | 28.60 | 1,141,169 | -1.54(-5.11%) |
Dec 06, 2010 | 29.55 | 30.17 | 29.45 | 30.14 | 981,662 | +0.98(+3.36%) |
Dec 03, 2010 | 28.86 | 29.38 | 28.82 | 29.16 | 378,554 | +0.68(+2.39%) |
Dec 02, 2010 | 28.39 | 28.90 | 28.31 | 28.48 | 404,622 | +0.11(+0.39%) |
Dec 01, 2010 | 28.32 | 28.55 | 28.01 | 28.37 | 630,264 | +0.40(+1.43%) |
Nov 30, 2010 | 27.44 | 28.21 | 27.37 | 27.97 | 496,267 | +0.92(+3.40%) |
Nov 29, 2010 | 26.79 | 27.16 | 26.45 | 27.05 | 218,745 | +0.34(+1.27%) |
Nov 26, 2010 | 26.55 | 26.83 | 26.47 | 26.71 | 418,279 | -0.76(-2.77%) |
Nov 24, 2010 | 27.29 | 27.47 | 27.47 | 27.47 | 177,258 | +0.12(+0.44%) |
Nov 23, 2010 | 27.50 | 27.60 | 27.11 | 27.35 | 317,851 | -0.36(-1.30%) |
Nov 22, 2010 | 27.14 | 27.73 | 27.03 | 27.71 | 414,577 | +0.47(+1.73%) |
Nov 19, 2010 | 26.53 | 27.29 | 26.26 | 27.24 | 356,890 | +0.40(+1.49%) |
Nov 18, 2010 | 26.32 | 26.94 | 26.28 | 26.84 | 490,812 | +1.36(+5.34%) |
Nov 17, 2010 | 25.44 | 25.82 | 25.33 | 25.48 | 787,373 | +0.10(+0.39%) |
Nov 16, 2010 | 25.35 | 25.53 | 24.90 | 25.38 | 544,104 | -0.64(-2.46%) |
Nov 15, 2010 | 26.02 | 26.36 | 25.39 | 26.02 | 466,556 | +0.01(+0.04%) |
Nov 12, 2010 | 27.08 | 27.21 | 25.70 | 26.01 | 717,474 | -1.61(-5.83%) |
Nov 11, 2010 | 27.40 | 27.67 | 26.84 | 27.62 | 373,118 | +0.37(+1.36%) |
Nov 10, 2010 | 27.60 | 27.63 | 26.40 | 27.25 | 1,048,319 | +0.56(+2.10%) |
Nov 09, 2010 | 28.30 | 29.25 | 26.32 | 26.69 | 1,997,832 | -0.95(-3.44%) |
Nov 08, 2010 | 26.68 | 27.65 | 26.52 | 27.64 | 746,457 | +0.95(+3.56%) |
Nov 05, 2010 | 26.05 | 26.81 | 26.00 | 26.69 | 789,388 | +0.60(+2.30%) |
Nov 04, 2010 | 25.41 | 26.16 | 25.35 | 26.09 | 729,156 | +1.40(+5.66%) |
Nov 03, 2010 | 24.72 | 24.80 | 23.84 | 24.69 | 1,143,720 | -0.08(-0.31%) |
Nov 02, 2010 | 24.75 | 24.82 | 24.58 | 24.77 | 253,193 | +0.23(+0.94%) |