Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.64 | 45.64 | 44.51 | 44.68 | 1,463,091 | -1.54(-3.34%) |
Oct 28, 2011 | 45.78 | 46.87 | 45.69 | 46.23 | 1,234,896 | -0.11(-0.24%) |
Oct 27, 2011 | 46.79 | 47.73 | 45.38 | 46.33 | 2,115,976 | +2.13(+4.82%) |
Oct 26, 2011 | 43.83 | 44.61 | 41.74 | 44.20 | 3,139,399 | +1.48(+3.45%) |
Oct 25, 2011 | 40.69 | 44.49 | 38.36 | 42.73 | 5,425,394 | +1.97(+4.83%) |
Oct 24, 2011 | 39.17 | 41.05 | 38.73 | 40.76 | 1,858,357 | +1.74(+4.47%) |
Oct 21, 2011 | 38.61 | 39.37 | 37.97 | 39.01 | 2,381,340 | +0.91(+2.40%) |
Oct 20, 2011 | 37.84 | 38.34 | 37.04 | 38.10 | 2,386,469 | +0.51(+1.36%) |
Oct 19, 2011 | 40.72 | 40.75 | 37.31 | 37.59 | 3,149,845 | -3.46(-8.44%) |
Oct 18, 2011 | 39.76 | 41.24 | 38.80 | 41.05 | 1,220,729 | +1.28(+3.23%) |
Oct 17, 2011 | 40.66 | 40.80 | 39.32 | 39.77 | 1,276,870 | -1.01(-2.47%) |
Oct 14, 2011 | 40.46 | 40.86 | 39.63 | 40.77 | 826,454 | +0.95(+2.38%) |
Oct 13, 2011 | 39.95 | 40.14 | 38.78 | 39.83 | 1,151,913 | +0.05(+0.13%) |
Oct 12, 2011 | 39.20 | 40.59 | 38.79 | 39.78 | 1,577,467 | +1.09(+2.82%) |
Oct 11, 2011 | 38.00 | 39.26 | 37.88 | 38.69 | 1,110,651 | +0.15(+0.39%) |
Oct 10, 2011 | 36.85 | 38.57 | 36.76 | 38.54 | 1,919,574 | +2.15(+5.90%) |
Oct 07, 2011 | 36.21 | 36.43 | 34.84 | 36.39 | 2,345,131 | +0.34(+0.93%) |
Oct 06, 2011 | 35.94 | 36.47 | 34.90 | 36.05 | 1,187,031 | +0.43(+1.20%) |
Oct 05, 2011 | 33.97 | 36.00 | 33.41 | 35.63 | 1,967,037 | +1.86(+5.51%) |
Oct 04, 2011 | 32.21 | 33.81 | 31.88 | 33.77 | 2,174,623 | +1.06(+3.26%) |
Oct 03, 2011 | 33.66 | 34.81 | 32.68 | 32.70 | 1,870,333 | -1.17(-3.47%) |
Sep 30, 2011 | 34.74 | 35.09 | 33.86 | 33.87 | 1,759,635 | -1.63(-4.58%) |
Sep 29, 2011 | 35.58 | 35.93 | 34.55 | 35.50 | 1,231,735 | +1.12(+3.24%) |
Sep 28, 2011 | 36.85 | 37.00 | 34.25 | 34.39 | 1,108,933 | -2.52(-6.82%) |
Sep 27, 2011 | 36.73 | 38.22 | 36.56 | 36.90 | 1,451,110 | +1.32(+3.70%) |
Sep 26, 2011 | 34.78 | 35.63 | 33.64 | 35.58 | 1,007,881 | +1.27(+3.71%) |
Sep 23, 2011 | 33.56 | 34.76 | 33.34 | 34.31 | 1,191,834 | +0.59(+1.74%) |
Sep 22, 2011 | 34.93 | 35.26 | 33.40 | 33.72 | 3,068,700 | -2.69(-7.39%) |
Sep 21, 2011 | 37.78 | 37.92 | 36.41 | 36.41 | 1,226,432 | -1.31(-3.47%) |
Sep 20, 2011 | 38.55 | 39.48 | 37.69 | 37.72 | 1,643,355 | -0.73(-1.90%) |
Sep 19, 2011 | 37.83 | 38.78 | 37.61 | 38.45 | 989,913 | -0.37(-0.95%) |
Sep 16, 2011 | 39.40 | 39.51 | 38.50 | 38.82 | 1,195,261 | -0.44(-1.13%) |
Sep 15, 2011 | 39.17 | 39.75 | 38.80 | 39.27 | 941,427 | +0.56(+1.45%) |
Sep 14, 2011 | 38.44 | 39.16 | 37.28 | 38.70 | 1,307,834 | +0.46(+1.21%) |
Sep 13, 2011 | 37.60 | 38.72 | 37.45 | 38.24 | 1,270,985 | +0.91(+2.44%) |
Sep 12, 2011 | 37.62 | 38.24 | 36.47 | 37.33 | 2,136,795 | -0.97(-2.53%) |
Sep 09, 2011 | 39.30 | 39.47 | 38.06 | 38.30 | 1,426,619 | -1.57(-3.94%) |
Sep 08, 2011 | 40.62 | 40.86 | 39.74 | 39.87 | 796,712 | -0.93(-2.27%) |
Sep 07, 2011 | 39.89 | 41.09 | 39.82 | 40.80 | 929,262 | +1.60(+4.09%) |
Sep 06, 2011 | 38.10 | 39.29 | 38.10 | 39.20 | 1,695,407 | -0.60(-1.51%) |
Sep 02, 2011 | 40.68 | 41.03 | 39.34 | 39.80 | 1,973,075 | -1.92(-4.61%) |
Sep 01, 2011 | 42.52 | 43.03 | 41.69 | 41.72 | 1,331,858 | -0.64(-1.52%) |
Aug 31, 2011 | 42.98 | 43.67 | 41.91 | 42.36 | 1,713,707 | -0.11(-0.26%) |
Aug 30, 2011 | 43.01 | 43.21 | 42.13 | 42.47 | 1,359,928 | -0.88(-2.02%) |
Aug 29, 2011 | 41.96 | 43.41 | 41.85 | 43.35 | 1,898,669 | +2.03(+4.91%) |
Aug 26, 2011 | 39.39 | 41.53 | 38.81 | 41.32 | 1,447,511 | +1.55(+3.89%) |
Aug 25, 2011 | 40.80 | 41.03 | 39.56 | 39.77 | 1,507,828 | -0.73(-1.79%) |
Aug 24, 2011 | 39.40 | 40.64 | 39.00 | 40.50 | 1,562,890 | +1.16(+2.95%) |
Aug 23, 2011 | 38.49 | 39.56 | 38.10 | 39.34 | 2,025,909 | +1.24(+3.24%) |
Aug 22, 2011 | 39.93 | 40.25 | 37.76 | 38.10 | 3,096,951 | -0.58(-1.51%) |
Aug 19, 2011 | 39.89 | 40.93 | 38.55 | 38.69 | 2,433,244 | -1.73(-4.28%) |
Aug 18, 2011 | 43.64 | 43.65 | 39.71 | 40.42 | 3,945,932 | -4.69(-10.39%) |
Aug 17, 2011 | 46.56 | 46.91 | 44.98 | 45.10 | 1,931,427 | -1.06(-2.30%) |
Aug 16, 2011 | 47.93 | 48.45 | 44.67 | 46.16 | 4,233,616 | -3.50(-7.05%) |
Aug 15, 2011 | 49.18 | 49.70 | 48.64 | 49.66 | 904,680 | +1.11(+2.29%) |
Aug 12, 2011 | 48.11 | 48.89 | 47.62 | 48.55 | 1,445,621 | +0.94(+1.96%) |
Aug 11, 2011 | 44.19 | 48.45 | 44.19 | 47.62 | 2,110,255 | +3.54(+8.04%) |
Aug 10, 2011 | 44.72 | 46.14 | 43.96 | 44.07 | 2,654,495 | -2.73(-5.84%) |
Aug 09, 2011 | 45.02 | 46.85 | 43.00 | 46.81 | 2,312,832 | +3.82(+8.88%) |
Aug 08, 2011 | 45.02 | 45.62 | 42.98 | 42.99 | 3,160,059 | -4.03(-8.56%) |
Aug 05, 2011 | 48.81 | 49.08 | 45.15 | 47.02 | 3,283,710 | -0.94(-1.97%) |
Aug 04, 2011 | 52.10 | 52.10 | 47.85 | 47.96 | 2,607,018 | -4.95(-9.35%) |
Aug 03, 2011 | 52.52 | 53.00 | 50.98 | 52.90 | 1,488,825 | +0.13(+0.24%) |
Aug 02, 2011 | 55.08 | 55.82 | 52.69 | 52.78 | 1,054,706 | -2.80(-5.04%) |
Aug 01, 2011 | 56.38 | 56.45 | 54.72 | 55.58 | 1,334,334 | -0.04(-0.07%) |
Jul 29, 2011 | 55.26 | 56.45 | 54.97 | 55.62 | 908,007 | -0.70(-1.25%) |
Jul 28, 2011 | 56.76 | 57.14 | 56.22 | 56.32 | 1,292,304 | -0.45(-0.79%) |
Jul 27, 2011 | 56.61 | 57.53 | 56.61 | 56.77 | 1,637,209 | -0.32(-0.56%) |
Jul 26, 2011 | 57.33 | 57.52 | 56.45 | 57.09 | 1,647,215 | -0.30(-0.52%) |
Jul 25, 2011 | 55.40 | 57.67 | 55.29 | 57.39 | 1,784,183 | +1.51(+2.71%) |
Jul 22, 2011 | 57.62 | 58.11 | 55.48 | 55.88 | 2,588,393 | -2.52(-4.32%) |
Jul 21, 2011 | 57.12 | 58.53 | 56.81 | 58.40 | 1,283,136 | +1.50(+2.64%) |
Jul 20, 2011 | 57.71 | 57.71 | 56.50 | 56.90 | 680,646 | -0.64(-1.12%) |
Jul 19, 2011 | 56.78 | 57.93 | 56.76 | 57.54 | 1,309,526 | +1.24(+2.21%) |
Jul 18, 2011 | 56.68 | 56.90 | 55.54 | 56.30 | 836,050 | -0.63(-1.12%) |
Jul 15, 2011 | 57.01 | 57.01 | 56.32 | 56.93 | 671,541 | +0.19(+0.34%) |
Jul 14, 2011 | 57.44 | 57.78 | 56.45 | 56.74 | 1,019,518 | -0.43(-0.76%) |
Jul 13, 2011 | 57.72 | 57.93 | 57.10 | 57.17 | 958,998 | -0.18(-0.32%) |
Jul 12, 2011 | 57.46 | 58.10 | 57.14 | 57.36 | 721,583 | -0.37(-0.64%) |
Jul 11, 2011 | 57.96 | 58.37 | 57.30 | 57.72 | 748,246 | -1.22(-2.07%) |
Jul 08, 2011 | 58.13 | 59.06 | 57.83 | 58.94 | 800,482 | +0.01(+0.01%) |
Jul 07, 2011 | 59.32 | 59.49 | 58.53 | 58.94 | 1,028,087 | +0.29(+0.50%) |
Jul 06, 2011 | 58.42 | 58.95 | 58.06 | 58.64 | 935,961 | +0.12(+0.20%) |
Jul 05, 2011 | 59.11 | 59.11 | 58.33 | 58.53 | 704,204 | -0.35(-0.60%) |
Jul 01, 2011 | 58.10 | 58.94 | 57.67 | 58.88 | 566,452 | +1.07(+1.85%) |
Jun 30, 2011 | 57.34 | 57.88 | 56.92 | 57.81 | 946,012 | +0.57(+0.99%) |
Jun 29, 2011 | 56.59 | 57.52 | 56.25 | 57.24 | 924,383 | +1.00(+1.78%) |
Jun 28, 2011 | 55.50 | 56.24 | 55.36 | 56.24 | 826,747 | +0.98(+1.77%) |
Jun 27, 2011 | 55.26 | 55.54 | 54.63 | 55.26 | 518,765 | +0.01(+0.02%) |
Jun 24, 2011 | 56.02 | 56.15 | 55.16 | 55.25 | 618,647 | -0.70(-1.25%) |
Jun 23, 2011 | 55.39 | 56.35 | 54.72 | 55.95 | 895,080 | -0.25(-0.45%) |
Jun 22, 2011 | 56.24 | 56.82 | 56.03 | 56.20 | 476,661 | -0.33(-0.59%) |
Jun 21, 2011 | 55.37 | 56.76 | 55.04 | 56.54 | 498,360 | +1.67(+3.05%) |
Jun 20, 2011 | 54.81 | 55.14 | 54.68 | 54.87 | 448,601 | +0.82(+1.51%) |
Jun 17, 2011 | 54.74 | 54.93 | 53.93 | 54.05 | 787,549 | -0.13(-0.23%) |
Jun 16, 2011 | 54.92 | 55.41 | 53.56 | 54.17 | 697,431 | -0.59(-1.08%) |
Jun 15, 2011 | 54.72 | 55.51 | 54.62 | 54.77 | 700,440 | -0.51(-0.92%) |
Jun 14, 2011 | 55.03 | 55.90 | 54.84 | 55.28 | 594,692 | +0.94(+1.74%) |
Jun 13, 2011 | 54.79 | 55.03 | 54.05 | 54.33 | 544,839 | -0.26(-0.48%) |
Jun 10, 2011 | 55.10 | 55.49 | 54.55 | 54.60 | 749,209 | -0.91(-1.64%) |
Jun 09, 2011 | 54.83 | 56.02 | 54.50 | 55.50 | 624,055 | +0.97(+1.77%) |
Jun 08, 2011 | 54.75 | 54.87 | 54.25 | 54.54 | 696,724 | -0.49(-0.89%) |
Jun 07, 2011 | 55.27 | 56.08 | 54.80 | 55.03 | 950,914 | +0.15(+0.27%) |
Jun 06, 2011 | 55.70 | 56.29 | 54.66 | 54.88 | 1,085,044 | -1.11(-1.98%) |
Jun 03, 2011 | 55.40 | 56.90 | 54.80 | 55.99 | 1,063,582 | -0.60(-1.06%) |
May 24, 2011 | 56.39 | 57.18 | 56.25 | 56.59 | 691,340 | +0.58(+1.04%) |
May 23, 2011 | 55.87 | 56.28 | 55.30 | 56.00 | 733,985 | -1.12(-1.95%) |
May 20, 2011 | 57.37 | 57.62 | 56.50 | 57.12 | 549,171 | -0.43(-0.74%) |
May 19, 2011 | 57.93 | 58.43 | 57.34 | 57.55 | 519,590 | -0.27(-0.46%) |
May 18, 2011 | 56.36 | 57.88 | 55.95 | 57.81 | 595,724 | +1.75(+3.12%) |
May 17, 2011 | 56.12 | 56.63 | 55.23 | 56.06 | 856,208 | -0.40(-0.71%) |
May 16, 2011 | 56.75 | 57.90 | 56.30 | 56.46 | 601,004 | -0.42(-0.73%) |
May 13, 2011 | 58.19 | 58.20 | 56.77 | 56.88 | 603,290 | -0.58(-1.02%) |
May 12, 2011 | 57.83 | 58.05 | 56.86 | 57.46 | 914,119 | -0.77(-1.32%) |
May 11, 2011 | 58.99 | 59.04 | 57.73 | 58.23 | 1,114,908 | -1.02(-1.73%) |
May 10, 2011 | 58.04 | 59.45 | 57.95 | 59.25 | 1,099,227 | +1.52(+2.64%) |
May 09, 2011 | 57.42 | 57.94 | 57.04 | 57.73 | 798,262 | +0.23(+0.41%) |
May 06, 2011 | 57.27 | 58.18 | 56.90 | 57.50 | 1,762,494 | +0.87(+1.55%) |
May 05, 2011 | 53.85 | 56.77 | 53.80 | 56.62 | 1,988,632 | +1.54(+2.80%) |
May 04, 2011 | 56.78 | 56.78 | 54.98 | 55.08 | 1,682,293 | -1.82(-3.19%) |
May 03, 2011 | 58.10 | 58.48 | 56.54 | 56.90 | 1,110,623 | -1.40(-2.40%) |
May 02, 2011 | 58.15 | 58.37 | 58.04 | 58.30 | 1,192,696 | -0.49(-0.84%) |
Apr 29, 2011 | 57.48 | 58.95 | 57.28 | 58.79 | 1,503,632 | +1.52(+2.65%) |
Apr 28, 2011 | 56.72 | 57.40 | 56.51 | 57.27 | 778,951 | +0.52(+0.92%) |
Apr 27, 2011 | 57.31 | 57.31 | 55.95 | 56.75 | 1,145,484 | -0.34(-0.60%) |
Apr 26, 2011 | 58.04 | 58.23 | 56.91 | 57.09 | 1,514,335 | -0.87(-1.51%) |
Apr 25, 2011 | 54.81 | 58.11 | 54.46 | 57.96 | 3,875,484 | +3.81(+7.03%) |
Apr 21, 2011 | 54.28 | 54.45 | 53.30 | 54.15 | 1,852,173 | +0.10(+0.18%) |
Apr 20, 2011 | 52.03 | 55.43 | 51.60 | 54.05 | 4,029,044 | +5.87(+12.19%) |
Apr 19, 2011 | 47.48 | 48.22 | 47.07 | 48.18 | 1,061,913 | +0.76(+1.60%) |
Apr 18, 2011 | 47.66 | 47.80 | 46.89 | 47.42 | 1,026,117 | -1.03(-2.13%) |
Apr 15, 2011 | 48.33 | 48.75 | 48.00 | 48.45 | 1,277,491 | +0.27(+0.55%) |
Apr 14, 2011 | 47.70 | 48.36 | 47.69 | 48.19 | 1,116,036 | +0.00(+0.00%) |
Apr 13, 2011 | 48.54 | 48.62 | 47.65 | 48.19 | 909,677 | -0.04(-0.09%) |
Apr 12, 2011 | 48.89 | 49.03 | 48.15 | 48.23 | 1,129,249 | -1.04(-2.11%) |
Apr 11, 2011 | 50.16 | 50.22 | 49.06 | 49.27 | 797,285 | -0.77(-1.53%) |
Apr 08, 2011 | 50.40 | 50.62 | 49.80 | 50.04 | 699,094 | -0.11(-0.22%) |
Apr 07, 2011 | 50.28 | 50.82 | 49.86 | 50.15 | 638,567 | -0.12(-0.23%) |
Apr 06, 2011 | 50.25 | 50.45 | 49.74 | 50.26 | 941,661 | +0.38(+0.77%) |
Apr 05, 2011 | 49.72 | 50.26 | 49.59 | 49.88 | 1,519,527 | +0.04(+0.08%) |
Apr 04, 2011 | 50.30 | 50.40 | 49.80 | 49.84 | 851,025 | -0.24(-0.48%) |
Apr 01, 2011 | 50.21 | 50.39 | 49.75 | 50.08 | 717,875 | +0.27(+0.55%) |
Mar 31, 2011 | 49.37 | 49.98 | 49.25 | 49.80 | 762,919 | +0.33(+0.67%) |
Mar 30, 2011 | 49.47 | 49.51 | 49.43 | 49.47 | 1,170,718 | +0.77(+1.57%) |
Mar 29, 2011 | 47.94 | 48.98 | 47.70 | 48.70 | 854,963 | +0.58(+1.21%) |
Mar 28, 2011 | 47.72 | 48.41 | 47.72 | 48.12 | 999,493 | +0.43(+0.91%) |
Mar 25, 2011 | 47.35 | 48.67 | 47.35 | 47.69 | 1,389,604 | +0.55(+1.17%) |
Mar 24, 2011 | 46.74 | 47.16 | 45.93 | 47.14 | 728,640 | +0.72(+1.56%) |
Mar 23, 2011 | 45.86 | 46.59 | 45.32 | 46.41 | 710,035 | +0.36(+0.78%) |
Mar 22, 2011 | 46.21 | 46.42 | 45.86 | 46.06 | 434,589 | -0.21(-0.45%) |
Mar 21, 2011 | 46.01 | 46.33 | 45.88 | 46.26 | 727,530 | +1.21(+2.68%) |
Mar 18, 2011 | 45.52 | 45.55 | 44.59 | 45.06 | 1,630,964 | +0.19(+0.43%) |
Mar 17, 2011 | 44.97 | 45.46 | 44.59 | 44.86 | 1,600,692 | +0.67(+1.51%) |
Mar 16, 2011 | 45.48 | 45.74 | 43.86 | 44.20 | 1,728,537 | -1.33(-2.93%) |
Mar 15, 2011 | 45.54 | 45.87 | 45.36 | 45.53 | 1,788,824 | -1.23(-2.64%) |
Mar 14, 2011 | 45.74 | 46.93 | 45.74 | 46.76 | 1,267,028 | +1.02(+2.22%) |
Mar 11, 2011 | 45.25 | 45.94 | 44.42 | 45.75 | 1,141,476 | +0.15(+0.34%) |
Mar 10, 2011 | 46.18 | 46.54 | 45.33 | 45.59 | 870,367 | -1.28(-2.73%) |
Mar 09, 2011 | 47.00 | 47.16 | 46.25 | 46.87 | 980,193 | -0.30(-0.63%) |
Mar 08, 2011 | 46.96 | 47.72 | 46.57 | 47.17 | 865,522 | +0.03(+0.07%) |
Mar 07, 2011 | 48.82 | 48.88 | 46.91 | 47.14 | 834,538 | -1.28(-2.64%) |
Mar 04, 2011 | 48.54 | 49.20 | 47.93 | 48.42 | 1,057,397 | -0.02(-0.05%) |
Mar 03, 2011 | 47.22 | 48.48 | 47.21 | 48.44 | 643,235 | +1.90(+4.09%) |
Mar 02, 2011 | 46.65 | 47.20 | 46.39 | 46.54 | 513,010 | -0.27(-0.57%) |
Mar 01, 2011 | 48.10 | 48.22 | 46.58 | 46.81 | 1,017,225 | -1.01(-2.12%) |
Feb 28, 2011 | 47.81 | 48.05 | 47.38 | 47.82 | 751,766 | +0.27(+0.56%) |
Feb 25, 2011 | 46.86 | 47.57 | 46.75 | 47.55 | 752,677 | +1.01(+2.18%) |
Feb 24, 2011 | 47.05 | 47.18 | 45.83 | 46.54 | 1,295,843 | -0.59(-1.25%) |
Feb 23, 2011 | 47.06 | 47.39 | 45.96 | 47.13 | 1,011,009 | -0.33(-0.70%) |
Feb 22, 2011 | 48.83 | 49.01 | 47.40 | 47.46 | 1,277,622 | -1.84(-3.74%) |
Feb 18, 2011 | 49.25 | 49.61 | 49.06 | 49.31 | 779,321 | +0.25(+0.51%) |
Feb 17, 2011 | 48.70 | 49.12 | 48.48 | 49.06 | 874,247 | +0.41(+0.84%) |
Feb 16, 2011 | 48.15 | 48.77 | 48.04 | 48.65 | 916,600 | +0.66(+1.37%) |
Feb 15, 2011 | 47.74 | 48.06 | 47.67 | 47.99 | 700,327 | +0.12(+0.26%) |
Feb 14, 2011 | 47.64 | 48.04 | 47.63 | 47.87 | 659,919 | +0.22(+0.45%) |
Feb 11, 2011 | 47.46 | 47.84 | 47.27 | 47.65 | 1,590,423 | +0.15(+0.31%) |
Feb 10, 2011 | 47.21 | 48.02 | 47.20 | 47.50 | 882,199 | -0.03(-0.07%) |
Feb 09, 2011 | 47.83 | 47.80 | 47.30 | 47.54 | 991,111 | -0.29(-0.61%) |
Feb 08, 2011 | 47.78 | 48.04 | 47.40 | 47.83 | 1,060,444 | +0.12(+0.24%) |
Feb 07, 2011 | 48.15 | 48.49 | 47.52 | 47.71 | 1,037,198 | -0.34(-0.71%) |
Feb 04, 2011 | 47.93 | 48.77 | 47.52 | 48.05 | 1,173,098 | +0.27(+0.57%) |
Feb 03, 2011 | 47.63 | 48.10 | 47.19 | 47.78 | 722,984 | -0.11(-0.23%) |
Feb 02, 2011 | 47.90 | 48.39 | 47.49 | 47.89 | 1,439,869 | -0.08(-0.17%) |
Feb 01, 2011 | 47.44 | 48.14 | 46.98 | 47.97 | 1,938,370 | +1.31(+2.81%) |
Jan 31, 2011 | 46.19 | 46.77 | 45.51 | 46.66 | 1,492,741 | +0.48(+1.04%) |
Jan 28, 2011 | 47.12 | 47.36 | 46.02 | 46.17 | 1,669,848 | -1.08(-2.29%) |
Jan 27, 2011 | 47.68 | 47.68 | 47.17 | 47.25 | 1,283,537 | -0.19(-0.40%) |
Jan 26, 2011 | 47.18 | 48.39 | 47.12 | 47.45 | 2,113,587 | +0.09(+0.19%) |
Jan 25, 2011 | 48.18 | 48.66 | 46.86 | 47.35 | 1,978,679 | -0.58(-1.21%) |
Jan 24, 2011 | 47.82 | 48.20 | 47.59 | 47.94 | 1,474,090 | +0.01(+0.02%) |
Jan 21, 2011 | 47.60 | 48.28 | 47.30 | 47.93 | 1,216,556 | +0.68(+1.44%) |
Jan 20, 2011 | 47.06 | 47.77 | 46.82 | 47.25 | 1,053,434 | -0.32(-0.66%) |
Jan 19, 2011 | 48.87 | 49.05 | 47.30 | 47.56 | 2,311,102 | -2.83(-5.62%) |
Jan 18, 2011 | 49.80 | 50.43 | 49.48 | 50.39 | 1,317,233 | +0.66(+1.34%) |
Jan 14, 2011 | 48.58 | 50.29 | 48.37 | 49.73 | 1,229,772 | +1.18(+2.43%) |
Jan 13, 2011 | 49.25 | 49.25 | 48.43 | 48.55 | 887,058 | -0.31(-0.63%) |
Jan 12, 2011 | 46.86 | 48.98 | 46.86 | 48.86 | 1,737,791 | +2.50(+5.39%) |
Jan 11, 2011 | 46.02 | 46.67 | 45.85 | 46.36 | 603,902 | +0.62(+1.36%) |
Jan 10, 2011 | 45.16 | 46.09 | 44.66 | 45.73 | 870,297 | +0.31(+0.68%) |
Jan 07, 2011 | 45.66 | 45.80 | 45.14 | 45.43 | 585,973 | -0.11(-0.24%) |
Jan 06, 2011 | 46.01 | 46.15 | 45.45 | 45.53 | 784,524 | -0.29(-0.63%) |
Jan 05, 2011 | 45.70 | 45.97 | 45.43 | 45.83 | 606,385 | -0.15(-0.33%) |
Jan 04, 2011 | 46.59 | 46.67 | 45.47 | 45.97 | 861,038 | -1.05(-2.23%) |
Jan 03, 2011 | 46.62 | 47.45 | 46.30 | 47.02 | 798,950 | +0.68(+1.47%) |
Dec 31, 2010 | 46.57 | 46.79 | 46.32 | 46.34 | 362,380 | -0.29(-0.62%) |
Dec 30, 2010 | 46.69 | 47.09 | 46.59 | 46.63 | 185,156 | -0.19(-0.41%) |
Dec 29, 2010 | 46.52 | 47.08 | 46.52 | 46.82 | 407,624 | +0.36(+0.77%) |
Dec 28, 2010 | 46.69 | 46.70 | 46.17 | 46.46 | 272,711 | -0.10(-0.21%) |
Dec 27, 2010 | 46.50 | 46.66 | 46.15 | 46.56 | 216,013 | -0.08(-0.18%) |
Dec 23, 2010 | 46.65 | 46.97 | 46.54 | 46.65 | 206,346 | -0.01(-0.02%) |
Dec 22, 2010 | 47.26 | 47.29 | 46.41 | 46.66 | 402,434 | -0.47(-1.00%) |
Dec 21, 2010 | 46.50 | 47.64 | 46.41 | 47.13 | 558,305 | +0.79(+1.70%) |
Dec 20, 2010 | 46.77 | 47.07 | 46.27 | 46.34 | 684,268 | -0.43(-0.92%) |
Dec 17, 2010 | 46.19 | 46.87 | 45.76 | 46.77 | 1,402,862 | +0.70(+1.51%) |
Dec 16, 2010 | 45.58 | 46.56 | 45.15 | 46.07 | 1,130,346 | +0.54(+1.19%) |
Dec 15, 2010 | 45.98 | 47.05 | 45.48 | 45.53 | 1,288,201 | -0.69(-1.49%) |
Dec 14, 2010 | 45.89 | 46.57 | 45.83 | 46.22 | 585,497 | +0.49(+1.07%) |
Dec 13, 2010 | 46.10 | 46.37 | 45.63 | 45.73 | 470,469 | -0.17(-0.36%) |
Dec 10, 2010 | 45.80 | 46.02 | 45.64 | 45.90 | 467,970 | +0.27(+0.58%) |
Dec 09, 2010 | 45.43 | 45.67 | 45.04 | 45.63 | 570,069 | +0.54(+1.19%) |
Dec 08, 2010 | 46.16 | 46.19 | 44.82 | 45.10 | 1,592,364 | -0.95(-2.07%) |
Dec 07, 2010 | 45.49 | 46.51 | 45.49 | 46.05 | 528,121 | +0.22(+0.49%) |
Dec 06, 2010 | 45.75 | 46.10 | 45.54 | 45.83 | 357,354 | +0.06(+0.13%) |
Dec 03, 2010 | 45.44 | 45.94 | 45.15 | 45.77 | 856,270 | +0.19(+0.42%) |
Dec 02, 2010 | 45.88 | 45.93 | 45.04 | 45.58 | 1,155,343 | -0.31(-0.67%) |
Dec 01, 2010 | 45.59 | 45.98 | 45.45 | 45.88 | 835,409 | +1.06(+2.37%) |
Nov 30, 2010 | 44.47 | 45.13 | 44.40 | 44.82 | 955,603 | -0.17(-0.39%) |
Nov 29, 2010 | 44.47 | 45.20 | 43.89 | 45.00 | 630,666 | +0.16(+0.35%) |
Nov 26, 2010 | 44.82 | 45.10 | 44.57 | 44.84 | 136,818 | -0.36(-0.81%) |
Nov 24, 2010 | 44.23 | 45.20 | 45.20 | 45.20 | 550,287 | +1.37(+3.12%) |
Nov 23, 2010 | 44.06 | 44.24 | 43.74 | 43.84 | 683,015 | -0.85(-1.91%) |
Nov 22, 2010 | 43.98 | 44.74 | 43.71 | 44.69 | 531,820 | +0.37(+0.84%) |
Nov 19, 2010 | 43.64 | 44.37 | 43.44 | 44.32 | 348,725 | +0.56(+1.29%) |
Nov 18, 2010 | 43.27 | 44.61 | 43.12 | 43.75 | 787,401 | +1.29(+3.04%) |
Nov 17, 2010 | 42.45 | 42.87 | 42.09 | 42.46 | 400,337 | +0.05(+0.12%) |
Nov 16, 2010 | 42.74 | 42.74 | 41.70 | 42.41 | 972,064 | -0.80(-1.84%) |
Nov 15, 2010 | 43.25 | 43.83 | 43.12 | 43.21 | 438,155 | +0.15(+0.35%) |
Nov 12, 2010 | 43.51 | 43.79 | 42.87 | 43.06 | 318,422 | -0.83(-1.89%) |
Nov 11, 2010 | 43.46 | 43.98 | 43.43 | 43.89 | 646,249 | -0.03(-0.08%) |
Nov 10, 2010 | 43.53 | 44.11 | 43.11 | 43.92 | 613,973 | +0.41(+0.95%) |
Nov 09, 2010 | 43.98 | 44.38 | 43.32 | 43.51 | 856,279 | -0.31(-0.72%) |
Nov 08, 2010 | 43.87 | 44.11 | 43.56 | 43.82 | 422,642 | -0.18(-0.41%) |
Nov 05, 2010 | 43.88 | 44.10 | 43.43 | 44.00 | 1,062,140 | +0.27(+0.61%) |
Nov 04, 2010 | 42.78 | 43.87 | 42.68 | 43.74 | 1,500,730 | +1.48(+3.51%) |
Nov 03, 2010 | 42.01 | 42.32 | 41.81 | 42.25 | 929,461 | +0.20(+0.47%) |
Nov 02, 2010 | 42.12 | 42.39 | 41.95 | 42.05 | 576,570 | +0.46(+1.12%) |