Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.57 | 35.76 | 34.74 | 34.91 | 2,224,090 | -1.12(-3.10%) |
Oct 28, 2011 | 35.95 | 36.82 | 35.79 | 36.03 | 2,401,584 | +0.01(+0.02%) |
Oct 27, 2011 | 35.45 | 36.92 | 35.45 | 36.02 | 2,948,549 | +1.67(+4.87%) |
Oct 26, 2011 | 33.13 | 34.69 | 32.84 | 34.35 | 3,572,280 | +1.72(+5.27%) |
Oct 25, 2011 | 32.84 | 33.68 | 31.86 | 32.62 | 2,101,951 | -0.50(-1.51%) |
Oct 24, 2011 | 32.16 | 33.29 | 32.16 | 33.13 | 1,670,677 | +1.27(+3.97%) |
Oct 21, 2011 | 31.67 | 32.35 | 31.24 | 31.86 | 1,373,969 | +0.95(+3.07%) |
Oct 20, 2011 | 30.51 | 31.00 | 29.71 | 30.91 | 1,696,860 | +0.40(+1.30%) |
Oct 19, 2011 | 30.89 | 31.45 | 30.39 | 30.51 | 2,269,582 | -0.37(-1.21%) |
Oct 18, 2011 | 29.41 | 31.20 | 29.00 | 30.89 | 2,155,320 | +1.43(+4.84%) |
Oct 17, 2011 | 31.28 | 31.41 | 29.35 | 29.46 | 2,502,115 | -2.10(-6.66%) |
Oct 14, 2011 | 30.67 | 31.75 | 30.52 | 31.57 | 2,243,725 | +1.62(+5.40%) |
Oct 13, 2011 | 30.37 | 30.59 | 29.56 | 29.95 | 3,188,032 | -0.69(-2.26%) |
Oct 12, 2011 | 30.56 | 31.42 | 30.10 | 30.64 | 2,630,897 | +0.46(+1.53%) |
Oct 11, 2011 | 28.69 | 30.40 | 28.62 | 30.18 | 1,884,244 | +1.11(+3.81%) |
Oct 10, 2011 | 28.37 | 29.34 | 28.20 | 29.07 | 2,112,207 | +1.27(+4.58%) |
Oct 07, 2011 | 28.23 | 28.67 | 27.58 | 27.80 | 2,952,224 | -0.17(-0.60%) |
Oct 06, 2011 | 27.70 | 27.99 | 27.26 | 27.97 | 2,364,875 | +0.84(+3.08%) |
Oct 05, 2011 | 25.97 | 27.31 | 25.57 | 27.13 | 3,019,557 | +1.33(+5.16%) |
Oct 04, 2011 | 25.19 | 25.85 | 23.98 | 25.80 | 4,438,753 | +0.00(+0.00%) |
Oct 03, 2011 | 26.61 | 27.34 | 25.71 | 25.80 | 2,859,904 | -1.74(-6.31%) |
Sep 30, 2011 | 28.03 | 28.26 | 26.52 | 27.54 | 3,484,824 | -1.16(-4.03%) |
Sep 29, 2011 | 30.27 | 30.31 | 27.62 | 28.69 | 4,612,376 | -0.64(-2.17%) |
Sep 28, 2011 | 31.06 | 31.52 | 29.27 | 29.33 | 3,196,770 | -1.62(-5.25%) |
Sep 27, 2011 | 31.52 | 32.13 | 30.64 | 30.95 | 1,978,260 | +0.58(+1.91%) |
Sep 26, 2011 | 30.30 | 30.47 | 28.91 | 30.37 | 2,540,497 | +0.41(+1.38%) |
Sep 23, 2011 | 28.54 | 29.98 | 28.45 | 29.96 | 2,566,768 | +1.26(+4.39%) |
Sep 22, 2011 | 30.36 | 30.46 | 28.18 | 28.70 | 4,102,718 | -2.74(-8.72%) |
Sep 21, 2011 | 32.95 | 33.02 | 31.44 | 31.44 | 1,679,113 | -1.59(-4.82%) |
Sep 20, 2011 | 33.88 | 34.09 | 32.87 | 33.03 | 2,316,050 | -0.66(-1.96%) |
Sep 19, 2011 | 33.84 | 34.05 | 33.07 | 33.69 | 2,699,944 | -1.11(-3.18%) |
Sep 16, 2011 | 34.95 | 35.24 | 34.27 | 34.80 | 2,040,011 | -0.14(-0.39%) |
Sep 15, 2011 | 36.11 | 36.11 | 34.42 | 34.93 | 2,403,657 | -0.24(-0.68%) |
Sep 14, 2011 | 34.32 | 35.52 | 32.95 | 35.17 | 3,155,063 | +1.51(+4.50%) |
Sep 13, 2011 | 31.86 | 33.76 | 31.48 | 33.66 | 2,716,898 | +2.00(+6.31%) |
Sep 12, 2011 | 31.98 | 32.64 | 30.67 | 31.66 | 3,558,479 | -0.99(-3.03%) |
Sep 09, 2011 | 33.33 | 33.42 | 31.71 | 32.65 | 2,809,357 | -1.27(-3.76%) |
Sep 08, 2011 | 34.09 | 34.71 | 33.42 | 33.92 | 1,649,742 | -0.61(-1.78%) |
Sep 07, 2011 | 33.82 | 34.67 | 33.44 | 34.54 | 1,430,477 | +1.39(+4.21%) |
Sep 06, 2011 | 31.40 | 33.29 | 31.40 | 33.14 | 2,319,931 | +0.20(+0.60%) |
Sep 02, 2011 | 32.55 | 33.37 | 32.14 | 32.94 | 2,240,988 | -0.84(-2.50%) |
Sep 01, 2011 | 34.06 | 34.97 | 33.55 | 33.79 | 1,866,462 | -0.33(-0.98%) |
Aug 31, 2011 | 34.58 | 35.37 | 33.61 | 34.12 | 2,687,894 | -0.13(-0.37%) |
Aug 30, 2011 | 33.24 | 34.58 | 33.02 | 34.25 | 2,770,995 | +0.87(+2.60%) |
Aug 29, 2011 | 31.73 | 33.40 | 31.73 | 33.38 | 2,373,002 | +2.37(+7.65%) |
Aug 26, 2011 | 29.38 | 31.01 | 28.76 | 31.01 | 1,375,802 | +1.19(+4.01%) |
Aug 25, 2011 | 30.83 | 31.11 | 29.59 | 29.81 | 1,644,340 | -0.77(-2.53%) |
Aug 24, 2011 | 29.75 | 30.79 | 29.34 | 30.59 | 2,221,230 | +0.73(+2.45%) |
Aug 23, 2011 | 28.31 | 29.85 | 28.05 | 29.85 | 1,942,865 | +1.72(+6.12%) |
Aug 22, 2011 | 28.96 | 29.08 | 27.99 | 28.13 | 2,035,553 | +0.14(+0.51%) |
Aug 19, 2011 | 28.33 | 29.77 | 27.95 | 27.99 | 1,941,070 | -0.92(-3.17%) |
Aug 18, 2011 | 29.91 | 29.94 | 28.64 | 28.91 | 1,959,862 | -2.32(-7.42%) |
Aug 17, 2011 | 32.24 | 32.47 | 31.00 | 31.22 | 1,492,198 | -1.04(-3.23%) |
Aug 16, 2011 | 32.15 | 32.77 | 31.90 | 32.27 | 2,705,802 | -0.26(-0.81%) |
Aug 15, 2011 | 32.38 | 32.77 | 32.00 | 32.53 | 1,072,050 | +0.47(+1.47%) |
Aug 12, 2011 | 31.51 | 32.46 | 31.45 | 32.06 | 2,487,858 | +0.90(+2.89%) |
Aug 11, 2011 | 29.41 | 31.70 | 29.37 | 31.16 | 3,478,518 | +2.36(+8.19%) |
Aug 10, 2011 | 30.47 | 30.77 | 28.76 | 28.80 | 4,383,219 | -2.60(-8.29%) |
Aug 09, 2011 | 30.04 | 31.41 | 28.79 | 31.41 | 3,603,340 | +2.89(+10.14%) |
Aug 08, 2011 | 30.04 | 30.67 | 28.35 | 28.51 | 2,896,470 | -3.14(-9.91%) |
Aug 05, 2011 | 33.11 | 33.25 | 30.76 | 31.65 | 4,547,054 | -0.81(-2.50%) |
Aug 04, 2011 | 34.74 | 34.85 | 32.46 | 32.47 | 4,397,381 | -2.92(-8.26%) |
Aug 03, 2011 | 35.60 | 36.01 | 34.35 | 35.39 | 2,836,680 | -0.14(-0.40%) |
Aug 02, 2011 | 37.43 | 37.90 | 35.51 | 35.53 | 2,748,014 | -2.29(-6.04%) |
Aug 01, 2011 | 38.61 | 38.89 | 37.31 | 37.82 | 2,258,882 | +0.05(+0.13%) |
Jul 29, 2011 | 36.19 | 38.43 | 36.19 | 37.77 | 2,652,493 | +0.85(+2.31%) |
Jul 28, 2011 | 39.99 | 40.30 | 36.73 | 36.92 | 4,262,105 | -2.53(-6.42%) |
Jul 27, 2011 | 40.42 | 41.03 | 39.16 | 39.45 | 3,444,581 | -1.22(-3.00%) |
Jul 26, 2011 | 40.65 | 40.67 | 39.87 | 40.67 | 2,437,693 | +0.18(+0.43%) |
Jul 25, 2011 | 38.55 | 40.92 | 38.55 | 40.49 | 3,558,406 | +1.51(+3.88%) |
Jul 22, 2011 | 38.69 | 39.02 | 38.65 | 38.98 | 1,947,738 | +0.09(+0.23%) |
Jul 21, 2011 | 38.21 | 38.95 | 37.81 | 38.89 | 1,752,043 | +0.75(+1.96%) |
Jul 20, 2011 | 38.65 | 38.82 | 37.75 | 38.14 | 1,666,683 | -0.20(-0.52%) |
Jul 19, 2011 | 38.72 | 38.86 | 37.88 | 38.34 | 2,029,253 | +0.79(+2.10%) |
Jul 18, 2011 | 38.40 | 38.40 | 37.20 | 37.56 | 2,030,446 | -0.98(-2.54%) |
Jul 15, 2011 | 39.08 | 39.16 | 38.16 | 38.53 | 2,037,776 | -0.28(-0.72%) |
Jul 14, 2011 | 40.14 | 40.45 | 38.59 | 38.81 | 2,013,154 | -1.11(-2.77%) |
Jul 13, 2011 | 39.36 | 40.26 | 39.33 | 39.92 | 2,532,251 | +0.75(+1.91%) |
Jul 12, 2011 | 39.51 | 39.98 | 38.68 | 39.17 | 3,056,794 | -0.89(-2.23%) |
Jul 11, 2011 | 41.38 | 41.44 | 39.83 | 40.06 | 2,635,449 | -2.05(-4.88%) |
Jul 08, 2011 | 40.27 | 42.20 | 39.97 | 42.12 | 3,469,254 | +1.19(+2.92%) |
Jul 07, 2011 | 40.51 | 41.05 | 40.28 | 40.92 | 2,123,804 | +1.00(+2.49%) |
Jul 06, 2011 | 39.65 | 39.93 | 38.94 | 39.93 | 1,901,063 | +0.05(+0.12%) |
Jul 05, 2011 | 39.87 | 40.19 | 39.41 | 39.88 | 1,409,702 | -0.19(-0.48%) |
Jul 01, 2011 | 39.45 | 40.23 | 38.85 | 40.07 | 1,401,699 | +0.76(+1.92%) |
Jun 30, 2011 | 38.57 | 39.44 | 38.23 | 39.32 | 2,210,567 | +0.41(+1.04%) |
Jun 29, 2011 | 38.06 | 39.20 | 37.90 | 38.91 | 1,922,845 | +1.14(+3.02%) |
Jun 28, 2011 | 37.23 | 37.79 | 37.12 | 37.77 | 1,139,070 | +0.69(+1.87%) |
Jun 27, 2011 | 36.46 | 37.37 | 36.02 | 37.08 | 1,354,136 | +0.63(+1.73%) |
Jun 24, 2011 | 37.04 | 37.28 | 36.40 | 36.45 | 1,234,668 | -0.47(-1.27%) |
Jun 23, 2011 | 37.12 | 37.12 | 36.07 | 36.92 | 2,495,483 | -0.86(-2.28%) |
Jun 22, 2011 | 37.44 | 38.63 | 37.44 | 37.78 | 1,742,640 | +0.18(+0.49%) |
Jun 21, 2011 | 36.85 | 37.87 | 36.73 | 37.59 | 1,852,018 | +0.97(+2.65%) |
Jun 20, 2011 | 36.47 | 36.70 | 36.41 | 36.62 | 1,216,560 | +0.49(+1.37%) |
Jun 17, 2011 | 36.62 | 36.90 | 35.90 | 36.13 | 2,071,069 | +0.04(+0.11%) |
Jun 16, 2011 | 36.89 | 37.59 | 35.49 | 36.09 | 2,232,565 | -0.84(-2.26%) |
Jun 15, 2011 | 37.31 | 37.91 | 36.80 | 36.93 | 1,713,094 | -0.85(-2.26%) |
Jun 14, 2011 | 37.74 | 38.21 | 37.45 | 37.78 | 1,296,748 | +0.55(+1.48%) |
Jun 13, 2011 | 37.90 | 38.14 | 36.83 | 37.23 | 1,383,835 | -0.50(-1.33%) |
Jun 10, 2011 | 38.22 | 38.24 | 37.31 | 37.73 | 1,613,399 | -0.69(-1.80%) |
Jun 09, 2011 | 37.58 | 38.70 | 37.58 | 38.42 | 2,717,994 | +0.95(+2.53%) |
Jun 08, 2011 | 38.30 | 38.49 | 37.35 | 37.48 | 1,728,859 | -0.92(-2.39%) |
Jun 07, 2011 | 39.00 | 39.10 | 38.19 | 38.39 | 1,283,569 | -0.42(-1.09%) |
Jun 06, 2011 | 39.20 | 39.47 | 38.63 | 38.81 | 1,268,763 | -0.39(-1.00%) |
Jun 03, 2011 | 39.43 | 40.15 | 39.04 | 39.20 | 1,504,107 | +0.80(+2.10%) |
May 24, 2011 | 38.47 | 38.83 | 37.83 | 38.40 | 1,948,278 | +0.30(+0.79%) |
May 23, 2011 | 39.28 | 39.28 | 38.06 | 38.10 | 2,444,800 | -1.74(-4.38%) |
May 20, 2011 | 40.46 | 40.47 | 39.48 | 39.84 | 1,208,976 | -0.84(-2.06%) |
May 19, 2011 | 41.15 | 41.48 | 40.33 | 40.68 | 1,650,849 | -0.20(-0.49%) |
May 18, 2011 | 39.49 | 40.98 | 38.88 | 40.88 | 2,425,855 | +1.35(+3.43%) |
May 17, 2011 | 40.14 | 40.14 | 38.64 | 39.52 | 2,704,650 | -0.89(-2.21%) |
May 16, 2011 | 40.41 | 41.39 | 40.10 | 40.41 | 1,466,275 | -0.20(-0.49%) |
May 13, 2011 | 41.61 | 41.96 | 40.46 | 40.61 | 2,320,630 | -0.89(-2.15%) |
May 12, 2011 | 43.20 | 43.36 | 41.39 | 41.51 | 3,027,167 | -1.74(-4.02%) |
May 11, 2011 | 44.81 | 45.00 | 43.02 | 43.24 | 1,337,060 | -1.54(-3.43%) |
May 10, 2011 | 44.49 | 44.96 | 44.30 | 44.78 | 1,028,811 | +0.52(+1.17%) |
May 09, 2011 | 43.79 | 44.64 | 43.53 | 44.26 | 1,047,737 | +0.51(+1.16%) |
May 06, 2011 | 44.11 | 44.60 | 43.47 | 43.75 | 1,505,699 | +0.52(+1.20%) |
May 05, 2011 | 43.07 | 43.83 | 42.61 | 43.23 | 1,288,842 | -0.32(-0.73%) |
May 04, 2011 | 44.87 | 44.94 | 43.02 | 43.55 | 1,782,420 | -1.23(-2.76%) |
May 03, 2011 | 46.13 | 46.16 | 44.64 | 44.79 | 1,886,181 | -1.51(-3.27%) |
May 02, 2011 | 46.35 | 46.41 | 46.19 | 46.30 | 1,972,192 | +0.44(+0.96%) |
Apr 29, 2011 | 45.61 | 46.12 | 45.53 | 45.86 | 1,677,772 | +0.48(+1.05%) |
Apr 28, 2011 | 45.96 | 46.36 | 45.00 | 45.38 | 1,424,113 | -0.61(-1.32%) |
Apr 27, 2011 | 45.93 | 46.05 | 43.97 | 45.99 | 2,769,521 | +0.59(+1.30%) |
Apr 26, 2011 | 47.58 | 47.64 | 45.03 | 45.40 | 5,276,523 | +1.66(+3.81%) |
Apr 25, 2011 | 43.57 | 43.94 | 43.03 | 43.74 | 1,660,823 | +0.47(+1.09%) |
Apr 21, 2011 | 42.75 | 43.30 | 42.45 | 43.27 | 2,509,371 | +0.65(+1.53%) |
Apr 20, 2011 | 42.05 | 42.76 | 41.72 | 42.61 | 1,891,911 | +1.34(+3.24%) |
Apr 19, 2011 | 40.20 | 41.35 | 40.20 | 41.27 | 1,131,351 | +1.20(+3.00%) |
Apr 18, 2011 | 40.62 | 40.81 | 39.39 | 40.07 | 1,620,765 | -1.28(-3.10%) |
Apr 15, 2011 | 41.11 | 41.42 | 40.46 | 41.35 | 1,869,049 | +0.39(+0.95%) |
Apr 14, 2011 | 39.90 | 41.35 | 39.76 | 40.96 | 2,844,820 | +0.82(+2.04%) |
Apr 13, 2011 | 40.82 | 41.10 | 39.85 | 40.14 | 1,767,449 | -0.38(-0.94%) |
Apr 12, 2011 | 41.35 | 41.44 | 40.28 | 40.53 | 1,346,740 | -1.18(-2.83%) |
Apr 11, 2011 | 42.46 | 42.64 | 41.45 | 41.70 | 1,130,932 | -0.52(-1.23%) |
Apr 08, 2011 | 43.11 | 43.38 | 41.88 | 42.22 | 1,130,734 | -0.65(-1.52%) |
Apr 07, 2011 | 42.93 | 43.69 | 42.76 | 42.88 | 1,367,623 | -0.05(-0.11%) |
Apr 06, 2011 | 43.57 | 43.63 | 42.52 | 42.92 | 1,054,183 | -0.35(-0.81%) |
Apr 05, 2011 | 43.81 | 43.95 | 43.23 | 43.27 | 1,335,025 | -0.62(-1.42%) |
Apr 04, 2011 | 43.86 | 44.06 | 43.60 | 43.90 | 1,101,379 | +0.13(+0.29%) |
Apr 01, 2011 | 44.50 | 44.50 | 43.62 | 43.77 | 1,931,161 | -0.02(-0.04%) |
Mar 31, 2011 | 43.42 | 44.63 | 43.42 | 43.78 | 2,188,948 | +0.65(+1.51%) |
Mar 30, 2011 | 43.08 | 43.31 | 42.68 | 43.13 | 1,105,924 | +0.29(+0.69%) |
Mar 29, 2011 | 43.10 | 43.15 | 42.52 | 42.84 | 979,542 | -0.37(-0.85%) |
Mar 28, 2011 | 43.42 | 43.80 | 43.17 | 43.20 | 1,251,977 | -0.12(-0.28%) |
Mar 25, 2011 | 43.00 | 43.58 | 42.62 | 43.32 | 1,551,762 | +0.38(+0.89%) |
Mar 24, 2011 | 42.64 | 42.97 | 41.94 | 42.94 | 885,370 | +0.67(+1.58%) |
Mar 23, 2011 | 41.75 | 42.42 | 41.59 | 42.27 | 1,036,443 | +0.52(+1.24%) |
Mar 22, 2011 | 41.93 | 42.00 | 41.27 | 41.75 | 1,092,235 | -0.04(-0.10%) |
Mar 21, 2011 | 41.55 | 41.93 | 41.39 | 41.79 | 1,377,184 | +0.91(+2.22%) |
Mar 18, 2011 | 41.20 | 41.67 | 40.81 | 40.88 | 1,779,504 | +0.33(+0.81%) |
Mar 17, 2011 | 40.77 | 40.85 | 40.13 | 40.56 | 1,412,815 | +0.93(+2.35%) |
Mar 16, 2011 | 39.68 | 40.75 | 39.14 | 39.63 | 1,487,882 | -0.34(-0.86%) |
Mar 15, 2011 | 39.74 | 40.43 | 38.65 | 39.97 | 2,840,662 | -0.82(-2.01%) |
Mar 14, 2011 | 40.51 | 41.40 | 40.15 | 40.79 | 1,470,786 | -0.04(-0.10%) |
Mar 11, 2011 | 40.41 | 41.18 | 39.72 | 40.83 | 2,010,858 | +0.06(+0.14%) |
Mar 10, 2011 | 41.90 | 41.90 | 40.62 | 40.77 | 2,399,101 | -1.82(-4.26%) |
Mar 09, 2011 | 43.78 | 43.88 | 42.47 | 42.59 | 1,848,315 | -1.22(-2.78%) |
Mar 08, 2011 | 43.26 | 44.24 | 42.61 | 43.81 | 1,562,482 | +0.65(+1.49%) |
Mar 07, 2011 | 44.70 | 44.70 | 42.91 | 43.16 | 1,300,108 | -0.97(-2.20%) |
Mar 04, 2011 | 44.52 | 44.63 | 43.36 | 44.13 | 1,046,654 | -0.25(-0.56%) |
Mar 03, 2011 | 43.06 | 44.90 | 43.06 | 44.38 | 1,836,840 | +1.79(+4.21%) |
Mar 02, 2011 | 42.45 | 43.07 | 41.86 | 42.59 | 1,506,559 | -0.14(-0.34%) |
Mar 01, 2011 | 43.85 | 43.92 | 42.29 | 42.73 | 1,714,997 | -0.90(-2.06%) |
Feb 28, 2011 | 43.52 | 43.75 | 43.01 | 43.63 | 2,173,729 | +0.68(+1.58%) |
Feb 25, 2011 | 42.22 | 43.07 | 42.20 | 42.96 | 1,322,780 | +0.88(+2.08%) |
Feb 24, 2011 | 42.22 | 42.66 | 40.84 | 42.08 | 1,808,457 | -0.08(-0.19%) |
Feb 23, 2011 | 42.76 | 42.84 | 40.92 | 42.16 | 2,114,647 | -0.57(-1.34%) |
Feb 22, 2011 | 44.61 | 44.84 | 42.50 | 42.73 | 2,029,702 | -2.39(-5.30%) |
Feb 18, 2011 | 45.45 | 45.45 | 44.40 | 45.12 | 1,789,226 | -0.10(-0.21%) |
Feb 17, 2011 | 44.46 | 45.56 | 44.17 | 45.22 | 2,625,783 | +0.66(+1.48%) |
Feb 16, 2011 | 43.58 | 45.05 | 43.43 | 44.56 | 3,936,651 | +1.85(+4.33%) |
Feb 15, 2011 | 42.72 | 43.23 | 42.53 | 42.71 | 2,881,356 | -0.14(-0.33%) |
Feb 14, 2011 | 42.99 | 43.11 | 42.33 | 42.85 | 1,761,468 | -0.16(-0.37%) |
Feb 11, 2011 | 42.30 | 43.05 | 41.89 | 43.01 | 1,891,556 | +0.92(+2.20%) |
Feb 10, 2011 | 41.61 | 42.22 | 41.33 | 42.09 | 2,170,594 | +0.80(+1.95%) |
Feb 09, 2011 | 41.80 | 42.50 | 41.10 | 41.28 | 2,719,888 | -0.38(-0.92%) |
Feb 08, 2011 | 41.43 | 43.04 | 41.10 | 41.67 | 4,210,707 | -0.92(-2.15%) |
Feb 07, 2011 | 41.72 | 42.74 | 41.69 | 42.58 | 1,962,908 | +0.99(+2.37%) |
Feb 04, 2011 | 40.88 | 41.67 | 40.80 | 41.59 | 961,514 | +0.75(+1.83%) |
Feb 03, 2011 | 40.62 | 41.18 | 40.16 | 40.84 | 1,233,519 | +0.25(+0.61%) |
Feb 02, 2011 | 40.67 | 41.33 | 40.48 | 40.60 | 1,976,722 | -0.19(-0.47%) |
Feb 01, 2011 | 40.80 | 41.21 | 40.60 | 40.79 | 2,743,058 | +0.41(+1.01%) |
Jan 31, 2011 | 39.90 | 40.63 | 39.90 | 40.38 | 1,473,102 | +0.55(+1.38%) |
Jan 28, 2011 | 41.02 | 41.37 | 39.68 | 39.83 | 1,948,047 | -1.13(-2.76%) |
Jan 27, 2011 | 41.72 | 42.12 | 40.57 | 40.96 | 2,105,734 | -0.69(-1.64%) |
Jan 26, 2011 | 41.02 | 42.13 | 40.94 | 41.65 | 1,468,349 | +0.78(+1.91%) |
Jan 25, 2011 | 41.33 | 41.39 | 40.05 | 40.87 | 1,190,260 | -0.44(-1.06%) |
Jan 24, 2011 | 40.96 | 41.76 | 40.90 | 41.31 | 1,135,911 | +0.42(+1.03%) |
Jan 21, 2011 | 40.92 | 41.34 | 40.55 | 40.88 | 1,210,593 | +0.35(+0.86%) |
Jan 20, 2011 | 41.41 | 41.51 | 39.90 | 40.53 | 3,136,820 | -1.03(-2.47%) |
Jan 19, 2011 | 42.75 | 42.77 | 41.20 | 41.56 | 2,219,345 | -1.17(-2.74%) |
Jan 18, 2011 | 42.83 | 43.19 | 42.17 | 42.73 | 4,998,687 | -0.07(-0.17%) |
Jan 14, 2011 | 43.94 | 43.94 | 42.30 | 42.80 | 3,113,430 | -1.31(-2.96%) |
Jan 13, 2011 | 44.09 | 44.75 | 43.57 | 44.11 | 2,210,921 | +0.22(+0.49%) |
Jan 12, 2011 | 43.20 | 44.09 | 43.19 | 43.90 | 2,496,883 | +1.12(+2.63%) |
Jan 11, 2011 | 41.86 | 42.93 | 41.76 | 42.77 | 1,548,019 | +1.20(+2.89%) |
Jan 10, 2011 | 41.23 | 41.86 | 40.74 | 41.57 | 1,903,825 | +0.17(+0.40%) |
Jan 07, 2011 | 41.81 | 42.04 | 40.45 | 41.40 | 1,915,118 | -0.29(-0.69%) |
Jan 06, 2011 | 42.24 | 42.76 | 41.30 | 41.69 | 1,959,934 | -0.44(-1.04%) |
Jan 05, 2011 | 41.47 | 42.36 | 41.10 | 42.13 | 1,663,930 | +0.53(+1.28%) |
Jan 04, 2011 | 42.33 | 42.38 | 40.76 | 41.59 | 1,477,444 | -0.53(-1.27%) |
Jan 03, 2011 | 40.79 | 42.39 | 40.69 | 42.13 | 2,863,809 | +1.78(+4.40%) |
Dec 31, 2010 | 40.30 | 40.70 | 40.26 | 40.35 | 852,388 | -0.09(-0.22%) |
Dec 30, 2010 | 40.62 | 40.88 | 40.40 | 40.44 | 621,818 | -0.14(-0.33%) |
Dec 29, 2010 | 40.49 | 41.03 | 40.34 | 40.57 | 638,578 | +0.22(+0.53%) |
Dec 28, 2010 | 40.41 | 40.55 | 40.06 | 40.36 | 495,295 | +0.13(+0.32%) |
Dec 27, 2010 | 40.11 | 40.36 | 39.99 | 40.23 | 406,667 | -0.03(-0.08%) |
Dec 23, 2010 | 40.20 | 40.42 | 40.05 | 40.26 | 703,951 | -0.06(-0.14%) |
Dec 22, 2010 | 40.02 | 40.45 | 39.99 | 40.32 | 1,366,736 | +0.23(+0.58%) |
Dec 21, 2010 | 38.75 | 40.22 | 38.50 | 40.09 | 2,022,692 | +1.51(+3.92%) |
Dec 20, 2010 | 37.74 | 38.63 | 37.40 | 38.57 | 1,565,669 | +1.09(+2.91%) |
Dec 17, 2010 | 37.05 | 38.03 | 37.00 | 37.48 | 2,661,417 | +0.38(+1.03%) |
Dec 16, 2010 | 37.20 | 37.38 | 36.73 | 37.10 | 1,457,847 | -0.11(-0.30%) |
Dec 15, 2010 | 38.25 | 38.50 | 37.11 | 37.21 | 2,011,477 | -1.15(-3.01%) |
Dec 14, 2010 | 38.34 | 39.31 | 38.12 | 38.37 | 2,339,636 | +0.10(+0.25%) |
Dec 13, 2010 | 38.01 | 38.73 | 37.87 | 38.27 | 1,115,682 | +0.68(+1.82%) |
Dec 10, 2010 | 37.32 | 38.14 | 37.32 | 37.59 | 1,020,671 | -0.25(-0.65%) |
Dec 09, 2010 | 37.78 | 38.28 | 37.61 | 37.83 | 1,813,302 | +0.37(+0.98%) |
Dec 08, 2010 | 38.18 | 38.30 | 36.86 | 37.47 | 1,971,066 | -0.64(-1.67%) |
Dec 07, 2010 | 37.10 | 39.30 | 36.73 | 38.10 | 4,798,865 | +1.39(+3.80%) |
Dec 06, 2010 | 36.62 | 36.80 | 36.36 | 36.71 | 1,692,475 | -0.06(-0.15%) |
Dec 03, 2010 | 36.37 | 36.88 | 36.26 | 36.77 | 1,472,983 | +0.16(+0.44%) |
Dec 02, 2010 | 35.50 | 36.64 | 35.50 | 36.61 | 1,185,462 | +1.12(+3.17%) |
Dec 01, 2010 | 37.67 | 37.67 | 35.19 | 35.48 | 2,818,989 | -0.47(-1.31%) |
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |