Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.63 | 37.65 | 37.35 | 37.40 | 8,889 | -1.20(-3.11%) |
Oct 28, 2011 | 38.23 | 38.89 | 38.20 | 38.60 | 16,515 | +0.10(+0.26%) |
Oct 27, 2011 | 38.25 | 38.59 | 38.08 | 38.50 | 13,231 | +0.80(+2.12%) |
Oct 26, 2011 | 37.59 | 37.91 | 37.45 | 37.70 | 15,810 | +0.71(+1.92%) |
Oct 25, 2011 | 37.00 | 37.00 | 36.50 | 36.99 | 12,305 | +0.41(+1.12%) |
Oct 24, 2011 | 35.81 | 36.65 | 35.76 | 36.58 | 48,225 | +0.96(+2.70%) |
Oct 21, 2011 | 36.04 | 36.08 | 35.00 | 35.62 | 18,443 | -0.13(-0.36%) |
Oct 20, 2011 | 35.90 | 36.00 | 35.52 | 35.75 | 9,687 | -0.32(-0.89%) |
Oct 19, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 11,393 | -0.40(-1.10%) |
Oct 18, 2011 | 35.79 | 36.54 | 35.19 | 36.47 | 5,836 | +0.16(+0.44%) |
Oct 17, 2011 | 36.65 | 36.92 | 36.31 | 36.31 | 10,273 | -1.26(-3.35%) |
Oct 14, 2011 | 37.41 | 37.61 | 37.19 | 37.57 | 9,451 | +0.77(+2.11%) |
Oct 13, 2011 | 36.91 | 37.01 | 36.49 | 36.79 | 7,022 | +0.04(+0.11%) |
Oct 12, 2011 | 36.54 | 36.94 | 36.54 | 36.75 | 2,155 | +0.55(+1.52%) |
Oct 11, 2011 | 36.30 | 36.33 | 35.99 | 36.20 | 4,858 | -0.80(-2.16%) |
Oct 10, 2011 | 37.51 | 37.57 | 36.94 | 37.00 | 1,400 | +0.32(+0.87%) |
Oct 07, 2011 | 37.20 | 37.30 | 36.67 | 36.68 | 8,002 | -0.72(-1.93%) |
Oct 06, 2011 | 36.84 | 37.40 | 36.61 | 37.40 | 4,750 | +0.91(+2.49%) |
Oct 05, 2011 | 36.68 | 36.68 | 36.40 | 36.49 | 12,782 | +0.46(+1.28%) |
Oct 04, 2011 | 35.94 | 36.40 | 35.64 | 36.03 | 23,940 | +0.60(+1.69%) |
Oct 03, 2011 | 35.68 | 36.17 | 35.39 | 35.43 | 32,530 | -0.74(-2.05%) |
Sep 30, 2011 | 36.61 | 36.70 | 36.05 | 36.17 | 34,661 | -1.50(-3.98%) |
Sep 29, 2011 | 36.83 | 37.74 | 36.83 | 37.67 | 25,239 | +1.17(+3.21%) |
Sep 28, 2011 | 36.89 | 37.31 | 36.50 | 36.50 | 16,225 | -1.11(-2.95%) |
Sep 27, 2011 | 38.03 | 38.13 | 37.61 | 37.61 | 18,927 | +0.19(+0.51%) |
Sep 26, 2011 | 36.93 | 37.65 | 36.93 | 37.42 | 25,600 | +0.94(+2.58%) |
Sep 23, 2011 | 37.50 | 37.55 | 36.42 | 36.48 | 19,215 | -0.89(-2.38%) |
Sep 22, 2011 | 37.04 | 37.88 | 36.87 | 37.37 | 23,957 | -0.41(-1.09%) |
Sep 21, 2011 | 37.93 | 38.70 | 37.78 | 37.78 | 11,087 | -0.32(-0.84%) |
Sep 20, 2011 | 38.06 | 38.40 | 37.99 | 38.10 | 6,042 | +0.15(+0.41%) |
Sep 19, 2011 | 38.41 | 38.52 | 37.66 | 37.95 | 14,289 | -0.91(-2.35%) |
Sep 16, 2011 | 39.11 | 39.11 | 38.82 | 38.86 | 16,040 | -0.27(-0.69%) |
Sep 15, 2011 | 38.95 | 39.28 | 38.95 | 39.13 | 2,896 | -0.34(-0.86%) |
Sep 14, 2011 | 40.12 | 40.13 | 39.25 | 39.47 | 15,714 | -0.77(-1.91%) |
Sep 13, 2011 | 40.34 | 40.34 | 40.02 | 40.24 | 8,300 | +0.09(+0.22%) |
Sep 12, 2011 | 40.09 | 40.33 | 39.95 | 40.15 | 5,818 | -0.09(-0.22%) |
Sep 09, 2011 | 40.56 | 40.57 | 39.89 | 40.24 | 15,307 | -0.66(-1.61%) |
Sep 08, 2011 | 40.91 | 40.99 | 40.61 | 40.90 | 13,690 | -0.32(-0.78%) |
Sep 07, 2011 | 41.50 | 41.50 | 41.11 | 41.22 | 4,075 | -0.66(-1.58%) |
Sep 06, 2011 | 41.72 | 41.91 | 41.70 | 41.88 | 8,377 | -1.43(-3.30%) |
Sep 02, 2011 | 42.95 | 43.51 | 42.91 | 43.31 | 4,302 | +0.08(+0.19%) |
Sep 01, 2011 | 43.47 | 43.58 | 42.86 | 43.23 | 6,783 | -0.71(-1.62%) |
Aug 31, 2011 | 43.60 | 43.94 | 43.60 | 43.94 | 5,350 | +0.65(+1.50%) |
Aug 30, 2011 | 43.41 | 43.41 | 42.80 | 43.29 | 6,431 | -0.48(-1.10%) |
Aug 29, 2011 | 43.90 | 43.90 | 43.40 | 43.77 | 4,807 | +0.57(+1.32%) |
Aug 26, 2011 | 42.93 | 43.21 | 42.81 | 43.20 | 12,604 | +0.53(+1.24%) |
Aug 25, 2011 | 42.82 | 42.83 | 42.17 | 42.67 | 16,318 | -0.43(-1.00%) |
Aug 24, 2011 | 43.75 | 44.08 | 42.59 | 43.10 | 18,843 | -0.96(-2.18%) |
Aug 23, 2011 | 43.66 | 44.08 | 43.60 | 44.06 | 21,022 | +1.49(+3.51%) |
Aug 22, 2011 | 42.46 | 42.70 | 42.37 | 42.57 | 10,788 | +0.50(+1.18%) |
Aug 19, 2011 | 41.90 | 42.12 | 41.90 | 42.07 | 22,776 | +0.02(+0.05%) |
Aug 18, 2011 | 41.66 | 42.05 | 41.24 | 42.05 | 25,986 | -0.55(-1.29%) |
Aug 17, 2011 | 42.15 | 42.80 | 42.15 | 42.60 | 24,659 | +0.61(+1.45%) |
Aug 16, 2011 | 41.19 | 42.03 | 41.19 | 41.99 | 47,679 | +0.79(+1.92%) |
Aug 15, 2011 | 40.93 | 41.32 | 40.90 | 41.20 | 8,001 | +0.56(+1.38%) |
Aug 12, 2011 | 40.35 | 40.68 | 40.33 | 40.64 | 50,325 | +0.21(+0.52%) |
Aug 11, 2011 | 39.95 | 40.55 | 39.95 | 40.43 | 40,905 | +0.43(+1.07%) |
Aug 10, 2011 | 41.24 | 41.24 | 39.92 | 40.00 | 39,294 | -1.26(-3.05%) |
Aug 09, 2011 | 41.59 | 41.44 | 40.61 | 41.26 | 35,909 | +0.45(+1.10%) |
Aug 08, 2011 | 40.96 | 41.50 | 40.79 | 40.81 | 9,710 | -0.89(-2.13%) |
Aug 05, 2011 | 41.69 | 42.46 | 41.40 | 41.70 | 29,621 | +0.80(+1.96%) |
Aug 04, 2011 | 41.25 | 41.40 | 40.74 | 40.90 | 10,055 | -0.60(-1.45%) |
Aug 03, 2011 | 41.63 | 41.76 | 41.28 | 41.50 | 17,645 | -0.11(-0.26%) |
Aug 02, 2011 | 41.60 | 41.68 | 41.47 | 41.61 | 23,969 | -0.05(-0.12%) |
Aug 01, 2011 | 41.89 | 41.98 | 41.60 | 41.66 | 4,265 | -0.52(-1.23%) |
Jul 29, 2011 | 42.12 | 42.38 | 42.00 | 42.18 | 9,162 | +0.00(+0.01%) |
Jul 28, 2011 | 42.59 | 42.59 | 41.96 | 42.18 | 13,152 | -0.87(-2.03%) |
Jul 27, 2011 | 42.61 | 43.19 | 42.58 | 43.05 | 41,645 | +0.30(+0.70%) |
Jul 26, 2011 | 42.68 | 42.87 | 42.49 | 42.75 | 7,933 | +0.70(+1.66%) |
Jul 25, 2011 | 42.98 | 42.99 | 42.00 | 42.05 | 35,729 | -1.45(-3.33%) |
Jul 22, 2011 | 43.44 | 43.50 | 43.30 | 43.50 | 40,989 | -1.40(-3.12%) |
Jul 21, 2011 | 45.11 | 45.22 | 44.84 | 44.90 | 4,894 | +0.10(+0.22%) |
Jul 20, 2011 | 45.02 | 45.35 | 44.69 | 44.80 | 8,484 | -0.13(-0.29%) |
Jul 19, 2011 | 45.00 | 45.36 | 44.82 | 44.93 | 3,588 | +0.11(+0.25%) |
Jul 18, 2011 | 45.04 | 45.04 | 44.52 | 44.82 | 4,199 | -0.07(-0.15%) |
Jul 15, 2011 | 45.10 | 45.13 | 44.70 | 44.89 | 72,249 | +0.53(+1.20%) |
Jul 14, 2011 | 45.10 | 45.10 | 44.04 | 44.35 | 54,316 | -0.45(-1.01%) |
Jul 13, 2011 | 44.13 | 45.11 | 43.90 | 44.81 | 68,994 | +1.38(+3.17%) |
Jul 12, 2011 | 43.14 | 43.43 | 43.11 | 43.43 | 13,804 | +0.12(+0.28%) |
Jul 11, 2011 | 43.26 | 43.51 | 43.22 | 43.31 | 44,957 | -0.26(-0.60%) |
Jul 08, 2011 | 45.33 | 45.38 | 43.57 | 43.57 | 49,469 | -1.81(-3.99%) |
Jul 07, 2011 | 45.15 | 45.38 | 44.83 | 45.38 | 14,439 | -0.00(-0.01%) |
Jul 06, 2011 | 45.94 | 46.00 | 45.01 | 45.38 | 21,639 | -0.24(-0.52%) |
Jul 05, 2011 | 45.53 | 45.83 | 45.00 | 45.62 | 32,487 | +0.86(+1.93%) |
Jul 01, 2011 | 44.48 | 44.93 | 44.35 | 44.76 | 19,366 | +0.29(+0.65%) |
Jun 30, 2011 | 44.52 | 44.81 | 44.11 | 44.47 | 16,546 | +0.28(+0.62%) |
Jun 29, 2011 | 43.37 | 44.35 | 43.25 | 44.19 | 80,932 | +0.68(+1.57%) |
Jun 28, 2011 | 42.72 | 43.55 | 42.49 | 43.51 | 10,954 | +0.90(+2.11%) |
Jun 27, 2011 | 42.02 | 42.61 | 41.99 | 42.61 | 19,548 | +0.45(+1.07%) |
Jun 24, 2011 | 42.68 | 42.70 | 41.83 | 42.16 | 11,976 | -0.52(-1.22%) |
Jun 23, 2011 | 42.65 | 42.68 | 42.15 | 42.68 | 11,610 | -0.76(-1.75%) |
Jun 22, 2011 | 42.95 | 43.45 | 42.65 | 43.44 | 118,628 | +0.49(+1.14%) |
Jun 21, 2011 | 42.97 | 43.18 | 42.85 | 42.95 | 32,119 | +0.21(+0.49%) |
Jun 20, 2011 | 42.19 | 42.74 | 42.18 | 42.74 | 35,639 | +1.40(+3.39%) |
Jun 17, 2011 | 41.28 | 41.50 | 41.09 | 41.34 | 4,703 | +0.43(+1.05%) |
Jun 16, 2011 | 41.27 | 41.27 | 40.90 | 40.91 | 6,788 | -0.71(-1.71%) |
Jun 15, 2011 | 42.51 | 42.51 | 41.60 | 41.62 | 11,070 | -0.97(-2.28%) |
Jun 14, 2011 | 42.56 | 42.60 | 42.35 | 42.59 | 64,476 | +0.79(+1.89%) |
Jun 13, 2011 | 42.43 | 42.50 | 41.44 | 41.80 | 8,852 | -0.57(-1.35%) |
Jun 10, 2011 | 42.43 | 42.47 | 42.10 | 42.37 | 7,930 | -0.29(-0.67%) |
Jun 09, 2011 | 41.96 | 43.14 | 41.86 | 42.66 | 67,016 | +1.20(+2.88%) |
Jun 08, 2011 | 41.37 | 41.58 | 41.04 | 41.46 | 17,294 | +0.80(+1.98%) |
Jun 07, 2011 | 41.47 | 41.64 | 40.66 | 40.66 | 34,335 | +0.15(+0.36%) |
Jun 06, 2011 | 40.64 | 40.88 | 40.33 | 40.51 | 10,392 | -0.08(-0.20%) |
Jun 03, 2011 | 40.50 | 41.01 | 40.47 | 40.59 | 39,746 | -0.06(-0.15%) |
May 24, 2011 | 40.96 | 41.19 | 40.65 | 40.65 | 17,896 | -0.01(-0.02%) |
May 23, 2011 | 40.78 | 41.81 | 40.43 | 40.66 | 13,382 | -0.29(-0.71%) |
May 20, 2011 | 41.62 | 41.62 | 40.93 | 40.95 | 17,356 | -1.08(-2.57%) |
May 19, 2011 | 42.31 | 42.31 | 42.03 | 42.03 | 35,091 | -0.41(-0.97%) |
May 18, 2011 | 42.17 | 42.46 | 42.07 | 42.44 | 30,460 | +0.27(+0.63%) |
May 17, 2011 | 42.07 | 42.21 | 42.01 | 42.18 | 5,841 | -0.21(-0.50%) |
May 16, 2011 | 42.71 | 42.83 | 42.39 | 42.39 | 13,742 | +0.34(+0.81%) |
May 13, 2011 | 42.60 | 42.65 | 42.00 | 42.05 | 13,385 | -1.05(-2.43%) |
May 12, 2011 | 42.95 | 43.15 | 42.29 | 43.10 | 17,599 | -0.80(-1.82%) |
May 11, 2011 | 44.32 | 44.87 | 43.90 | 43.90 | 8,174 | -0.39(-0.88%) |
May 10, 2011 | 44.03 | 44.33 | 43.72 | 44.29 | 2,442 | +0.70(+1.61%) |
May 09, 2011 | 44.01 | 44.08 | 43.48 | 43.59 | 6,210 | +0.47(+1.09%) |
May 06, 2011 | 43.20 | 43.84 | 42.97 | 43.12 | 49,280 | +0.66(+1.55%) |
May 05, 2011 | 43.40 | 43.52 | 42.46 | 42.46 | 59,010 | -2.19(-4.90%) |
May 04, 2011 | 46.59 | 46.65 | 43.79 | 44.65 | 57,426 | -1.46(-3.17%) |
May 03, 2011 | 45.98 | 46.54 | 45.71 | 46.11 | 28,183 | -0.15(-0.32%) |
May 02, 2011 | 46.26 | 47.12 | 46.26 | 46.26 | 20,804 | -1.13(-2.38%) |
Apr 29, 2011 | 47.15 | 47.47 | 47.11 | 47.39 | 46,405 | +1.00(+2.16%) |
Apr 28, 2011 | 46.44 | 46.72 | 45.96 | 46.39 | 69,346 | +1.40(+3.11%) |
Apr 27, 2011 | 43.82 | 45.27 | 43.69 | 44.99 | 57,007 | +1.28(+2.93%) |
Apr 26, 2011 | 43.65 | 43.86 | 43.63 | 43.71 | 8,696 | +0.38(+0.88%) |
Apr 25, 2011 | 44.00 | 44.01 | 43.03 | 43.33 | 11,403 | -0.36(-0.83%) |
Apr 21, 2011 | 43.60 | 43.74 | 43.38 | 43.69 | 13,592 | +0.28(+0.65%) |
Apr 20, 2011 | 43.71 | 44.24 | 43.32 | 43.41 | 21,848 | -0.24(-0.55%) |
Apr 19, 2011 | 43.27 | 43.77 | 43.20 | 43.65 | 24,512 | +0.60(+1.39%) |
Apr 18, 2011 | 43.79 | 43.92 | 42.83 | 43.05 | 34,032 | -1.92(-4.27%) |
Apr 15, 2011 | 44.44 | 45.01 | 44.04 | 44.97 | 38,433 | +0.47(+1.06%) |
Apr 14, 2011 | 43.69 | 44.70 | 43.59 | 44.50 | 70,862 | +0.98(+2.25%) |
Apr 13, 2011 | 43.58 | 43.62 | 43.10 | 43.52 | 25,376 | +0.00(+0.00%) |
Apr 12, 2011 | 42.84 | 43.88 | 42.78 | 43.52 | 63,372 | +0.70(+1.63%) |
Apr 11, 2011 | 42.65 | 43.14 | 42.50 | 42.82 | 52,471 | +0.08(+0.19%) |
Apr 08, 2011 | 42.63 | 42.82 | 41.69 | 42.74 | 45,650 | +0.18(+0.42%) |
Apr 07, 2011 | 42.68 | 42.95 | 42.42 | 42.56 | 37,675 | +0.21(+0.50%) |
Apr 06, 2011 | 42.28 | 43.11 | 42.21 | 42.35 | 46,330 | +0.08(+0.19%) |
Apr 05, 2011 | 41.73 | 42.35 | 41.60 | 42.27 | 22,937 | -0.31(-0.73%) |
Apr 04, 2011 | 42.90 | 42.91 | 42.46 | 42.58 | 31,487 | -0.42(-0.98%) |
Apr 01, 2011 | 42.03 | 43.07 | 41.66 | 43.00 | 47,866 | +0.86(+2.04%) |
Mar 31, 2011 | 41.74 | 42.50 | 41.64 | 42.14 | 53,484 | -0.01(-0.03%) |
Mar 30, 2011 | 42.63 | 42.80 | 42.15 | 42.15 | 28,707 | -1.21(-2.79%) |
Mar 29, 2011 | 44.66 | 44.66 | 43.01 | 43.36 | 93,125 | -2.86(-6.19%) |
Mar 28, 2011 | 46.25 | 46.46 | 45.96 | 46.22 | 12,212 | +0.10(+0.22%) |
Mar 25, 2011 | 46.02 | 46.70 | 45.83 | 46.12 | 13,376 | +0.36(+0.79%) |
Mar 24, 2011 | 45.46 | 45.85 | 45.25 | 45.76 | 6,449 | -0.11(-0.24%) |
Mar 23, 2011 | 46.17 | 46.50 | 45.69 | 45.87 | 40,622 | -0.41(-0.89%) |
Mar 22, 2011 | 45.47 | 46.40 | 45.29 | 46.28 | 29,246 | +1.05(+2.32%) |
Mar 21, 2011 | 45.53 | 45.53 | 45.12 | 45.23 | 24,385 | +0.93(+2.10%) |
Mar 18, 2011 | 47.06 | 47.17 | 44.00 | 44.30 | 42,127 | -2.70(-5.74%) |
Mar 17, 2011 | 46.27 | 47.17 | 46.09 | 47.00 | 23,434 | +1.23(+2.69%) |
Mar 16, 2011 | 46.68 | 47.23 | 45.26 | 45.77 | 27,142 | -0.21(-0.46%) |
Mar 15, 2011 | 45.84 | 47.99 | 44.93 | 45.98 | 86,122 | -2.01(-4.18%) |
Mar 14, 2011 | 49.28 | 49.80 | 47.73 | 47.99 | 40,980 | -0.82(-1.68%) |
Mar 11, 2011 | 48.06 | 48.94 | 48.06 | 48.81 | 20,287 | -0.35(-0.72%) |
Mar 10, 2011 | 48.93 | 49.34 | 47.36 | 49.16 | 72,079 | -0.91(-1.82%) |
Mar 09, 2011 | 51.27 | 51.42 | 49.97 | 50.07 | 36,936 | -1.66(-3.21%) |
Mar 08, 2011 | 52.47 | 52.56 | 51.53 | 51.73 | 14,211 | -0.51(-0.98%) |
Mar 07, 2011 | 52.09 | 52.55 | 52.00 | 52.24 | 22,788 | +0.09(+0.17%) |
Mar 04, 2011 | 53.35 | 53.51 | 51.52 | 52.15 | 47,236 | -1.38(-2.58%) |
Mar 03, 2011 | 52.96 | 53.59 | 52.86 | 53.53 | 23,265 | +1.12(+2.14%) |
Mar 02, 2011 | 51.40 | 52.64 | 51.15 | 52.41 | 25,213 | +0.68(+1.31%) |
Mar 01, 2011 | 53.20 | 53.20 | 46.69 | 51.73 | 163,192 | -1.10(-2.07%) |
Feb 28, 2011 | 52.43 | 52.83 | 52.17 | 52.83 | 24,750 | +0.63(+1.21%) |
Feb 25, 2011 | 51.83 | 52.22 | 51.73 | 52.20 | 20,250 | +0.27(+0.52%) |
Feb 24, 2011 | 51.25 | 52.05 | 51.10 | 51.93 | 24,983 | -0.11(-0.21%) |
Feb 23, 2011 | 50.91 | 52.04 | 50.81 | 52.04 | 33,145 | +1.47(+2.91%) |
Feb 22, 2011 | 51.18 | 51.77 | 50.42 | 50.57 | 86,008 | +1.21(+2.45%) |
Feb 18, 2011 | 49.43 | 49.85 | 49.16 | 49.36 | 27,355 | +0.41(+0.84%) |
Feb 17, 2011 | 48.90 | 49.00 | 48.70 | 48.95 | 11,662 | +0.20(+0.41%) |
Feb 16, 2011 | 48.57 | 48.80 | 48.47 | 48.75 | 6,968 | +0.60(+1.25%) |
Feb 15, 2011 | 48.15 | 48.39 | 47.71 | 48.15 | 20,400 | -0.65(-1.34%) |
Feb 14, 2011 | 48.49 | 48.90 | 48.40 | 48.80 | 14,740 | +0.79(+1.65%) |
Feb 11, 2011 | 47.90 | 48.29 | 47.57 | 48.01 | 23,298 | -0.35(-0.72%) |
Feb 10, 2011 | 48.09 | 48.54 | 47.73 | 48.36 | 55,977 | +1.48(+3.15%) |
Feb 09, 2011 | 45.94 | 46.92 | 45.94 | 46.88 | 11,716 | +1.09(+2.39%) |
Feb 08, 2011 | 46.03 | 46.35 | 45.63 | 45.79 | 17,760 | -0.25(-0.54%) |
Feb 07, 2011 | 45.90 | 46.05 | 45.66 | 46.04 | 21,583 | -0.29(-0.63%) |
Feb 04, 2011 | 46.68 | 46.86 | 46.21 | 46.33 | 15,835 | -1.45(-3.03%) |
Feb 03, 2011 | 48.01 | 48.02 | 47.16 | 47.78 | 7,740 | -0.49(-1.01%) |
Feb 02, 2011 | 47.57 | 48.37 | 47.44 | 48.27 | 11,912 | +0.78(+1.63%) |
Feb 01, 2011 | 46.86 | 47.50 | 46.80 | 47.49 | 27,881 | -0.39(-0.81%) |
Jan 31, 2011 | 47.06 | 47.99 | 47.06 | 47.88 | 16,826 | +1.12(+2.39%) |
Jan 28, 2011 | 46.84 | 47.14 | 46.45 | 46.76 | 33,472 | -1.07(-2.23%) |
Jan 27, 2011 | 48.29 | 48.40 | 47.56 | 47.83 | 15,572 | +0.33(+0.69%) |
Jan 26, 2011 | 47.90 | 47.99 | 47.31 | 47.50 | 17,122 | -0.55(-1.13%) |
Jan 25, 2011 | 47.47 | 48.22 | 46.88 | 48.05 | 49,521 | +1.14(+2.42%) |
Jan 24, 2011 | 47.20 | 47.55 | 46.51 | 46.91 | 93,968 | +1.09(+2.38%) |
Jan 21, 2011 | 46.18 | 46.24 | 45.19 | 45.82 | 23,555 | +0.54(+1.19%) |
Jan 20, 2011 | 45.04 | 45.45 | 44.63 | 45.28 | 55,906 | +1.16(+2.63%) |
Jan 19, 2011 | 44.07 | 44.20 | 43.87 | 44.12 | 21,100 | +1.22(+2.84%) |
Jan 18, 2011 | 43.30 | 43.30 | 42.66 | 42.90 | 65,576 | -0.41(-0.95%) |
Jan 14, 2011 | 42.40 | 43.50 | 42.35 | 43.31 | 27,334 | +0.98(+2.32%) |
Jan 13, 2011 | 41.99 | 42.47 | 41.59 | 42.33 | 12,111 | +0.34(+0.81%) |
Jan 12, 2011 | 41.98 | 42.31 | 41.81 | 41.99 | 15,970 | +0.24(+0.58%) |
Jan 11, 2011 | 41.43 | 41.89 | 41.43 | 41.75 | 12,893 | +0.67(+1.63%) |
Jan 10, 2011 | 40.67 | 41.20 | 40.46 | 41.08 | 13,063 | +0.82(+2.04%) |
Jan 07, 2011 | 40.59 | 40.79 | 40.25 | 40.26 | 11,880 | +0.01(+0.03%) |
Jan 06, 2011 | 40.74 | 40.74 | 40.20 | 40.25 | 20,910 | -0.53(-1.30%) |
Jan 05, 2011 | 40.69 | 41.22 | 40.25 | 40.78 | 33,750 | -0.86(-2.07%) |
Jan 04, 2011 | 42.10 | 42.77 | 41.31 | 41.64 | 38,734 | -1.78(-4.10%) |
Jan 03, 2011 | 44.18 | 44.18 | 43.12 | 43.42 | 24,509 | +0.24(+0.56%) |
Dec 31, 2010 | 42.88 | 43.73 | 42.73 | 43.18 | 32,906 | +0.23(+0.53%) |
Dec 30, 2010 | 43.08 | 43.27 | 42.61 | 42.95 | 17,721 | -0.38(-0.88%) |
Dec 29, 2010 | 42.95 | 43.64 | 42.86 | 43.33 | 25,965 | -0.47(-1.06%) |
Dec 28, 2010 | 43.81 | 43.86 | 43.57 | 43.80 | 24,156 | +0.32(+0.74%) |
Dec 27, 2010 | 43.00 | 43.62 | 42.99 | 43.48 | 7,604 | +0.38(+0.87%) |
Dec 23, 2010 | 42.99 | 43.35 | 42.90 | 43.10 | 22,244 | +0.45(+1.06%) |
Dec 22, 2010 | 42.27 | 42.65 | 41.90 | 42.65 | 12,236 | +0.06(+0.14%) |
Dec 21, 2010 | 42.14 | 43.00 | 42.13 | 42.59 | 10,520 | +0.48(+1.14%) |
Dec 20, 2010 | 42.86 | 42.86 | 41.73 | 42.11 | 9,669 | +0.04(+0.09%) |
Dec 17, 2010 | 42.09 | 42.16 | 41.80 | 42.07 | 11,524 | -0.49(-1.15%) |
Dec 16, 2010 | 43.00 | 43.12 | 42.43 | 42.56 | 8,542 | -0.04(-0.09%) |
Dec 15, 2010 | 42.20 | 42.63 | 42.10 | 42.60 | 8,028 | +0.59(+1.40%) |
Dec 14, 2010 | 41.19 | 42.13 | 41.19 | 42.01 | 14,925 | +1.04(+2.54%) |
Dec 13, 2010 | 41.39 | 41.45 | 40.97 | 40.97 | 9,832 | -0.18(-0.43%) |
Dec 10, 2010 | 41.67 | 41.67 | 40.81 | 41.15 | 24,335 | -1.65(-3.86%) |
Dec 09, 2010 | 43.27 | 43.27 | 42.59 | 42.80 | 10,766 | -0.47(-1.10%) |
Dec 08, 2010 | 44.01 | 44.08 | 43.18 | 43.28 | 13,082 | -0.32(-0.75%) |
Dec 07, 2010 | 44.57 | 44.57 | 43.56 | 43.60 | 27,690 | -0.40(-0.91%) |
Dec 06, 2010 | 42.76 | 44.00 | 42.73 | 44.00 | 23,300 | +2.37(+5.69%) |
Dec 03, 2010 | 41.19 | 41.90 | 41.09 | 41.63 | 16,487 | +0.69(+1.69%) |
Dec 02, 2010 | 40.20 | 41.43 | 40.16 | 40.94 | 20,301 | +1.51(+3.83%) |
Dec 01, 2010 | 39.40 | 39.55 | 39.07 | 39.43 | 14,479 | -1.04(-2.57%) |
Nov 30, 2010 | 39.72 | 40.51 | 39.72 | 40.47 | 11,046 | +0.75(+1.90%) |
Nov 29, 2010 | 39.77 | 39.89 | 39.12 | 39.72 | 18,861 | -0.04(-0.11%) |
Nov 26, 2010 | 39.52 | 39.87 | 39.31 | 39.76 | 4,966 | -0.09(-0.23%) |
Nov 24, 2010 | 39.83 | 39.85 | 39.85 | 39.85 | 11,801 | -0.56(-1.38%) |
Nov 23, 2010 | 40.26 | 40.66 | 39.91 | 40.41 | 12,990 | -0.25(-0.62%) |
Nov 22, 2010 | 41.06 | 41.09 | 40.08 | 40.66 | 4,810 | -0.22(-0.54%) |
Nov 19, 2010 | 41.69 | 41.69 | 40.67 | 40.88 | 7,260 | -0.84(-2.01%) |
Nov 18, 2010 | 41.76 | 41.91 | 41.35 | 41.72 | 14,467 | +1.32(+3.27%) |
Nov 17, 2010 | 40.37 | 40.65 | 40.23 | 40.40 | 18,109 | +0.51(+1.27%) |
Nov 16, 2010 | 39.70 | 39.94 | 39.21 | 39.89 | 7,890 | +0.04(+0.11%) |
Nov 15, 2010 | 39.66 | 40.18 | 39.56 | 39.85 | 16,852 | +0.31(+0.78%) |
Nov 12, 2010 | 39.70 | 40.15 | 39.41 | 39.54 | 21,973 | -1.27(-3.12%) |
Nov 11, 2010 | 41.00 | 41.13 | 40.42 | 40.81 | 7,839 | -0.06(-0.14%) |
Nov 10, 2010 | 40.99 | 40.99 | 40.42 | 40.87 | 8,869 | -0.33(-0.80%) |
Nov 09, 2010 | 41.03 | 41.45 | 40.70 | 41.20 | 23,647 | +0.67(+1.65%) |
Nov 08, 2010 | 39.00 | 40.53 | 38.84 | 40.53 | 13,229 | +0.81(+2.03%) |
Nov 05, 2010 | 39.28 | 39.85 | 39.03 | 39.72 | 14,605 | -0.27(-0.67%) |
Nov 04, 2010 | 40.35 | 40.44 | 39.73 | 39.99 | 19,825 | +0.04(+0.11%) |
Nov 03, 2010 | 40.19 | 40.19 | 39.75 | 39.95 | 15,537 | -0.55(-1.37%) |
Nov 02, 2010 | 39.92 | 40.72 | 39.92 | 40.50 | 15,030 | +0.56(+1.40%) |