Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.10 | 37.10 | 36.54 | 36.69 | 2,773,117 | -0.24(-0.65%) |
Jun 29, 2011 | 36.90 | 37.09 | 36.64 | 36.93 | 1,924,672 | +0.24(+0.65%) |
Jun 28, 2011 | 36.63 | 36.79 | 36.37 | 36.69 | 2,278,308 | +0.06(+0.16%) |
Jun 27, 2011 | 36.61 | 36.79 | 36.40 | 36.63 | 1,892,273 | +0.08(+0.22%) |
Jun 24, 2011 | 36.59 | 36.66 | 36.29 | 36.55 | 2,423,931 | +0.02(+0.05%) |
Jun 23, 2011 | 37.22 | 37.22 | 36.33 | 36.53 | 3,215,323 | -1.13(-3.00%) |
Jun 22, 2011 | 37.80 | 38.11 | 37.58 | 37.66 | 2,245,982 | -0.19(-0.50%) |
Jun 21, 2011 | 37.82 | 37.87 | 37.26 | 37.85 | 3,126,088 | +0.14(+0.37%) |
Jun 20, 2011 | 37.66 | 37.85 | 37.55 | 37.71 | 2,876,991 | +0.62(+1.67%) |
Jun 17, 2011 | 36.98 | 37.35 | 36.62 | 37.09 | 5,518,652 | +0.40(+1.09%) |
Jun 16, 2011 | 36.01 | 36.81 | 35.94 | 36.69 | 3,680,591 | +0.75(+2.09%) |
Jun 15, 2011 | 36.13 | 36.36 | 35.59 | 35.94 | 3,112,617 | -0.43(-1.18%) |
Jun 14, 2011 | 35.88 | 36.38 | 35.67 | 36.37 | 2,418,144 | +0.76(+2.13%) |
Jun 13, 2011 | 35.21 | 35.64 | 35.10 | 35.61 | 3,034,923 | +0.58(+1.66%) |
Jun 10, 2011 | 35.87 | 36.01 | 35.00 | 35.03 | 3,526,888 | -0.99(-2.75%) |
Jun 09, 2011 | 36.54 | 36.64 | 35.95 | 36.02 | 2,122,489 | -0.45(-1.23%) |
Jun 08, 2011 | 36.36 | 36.75 | 36.28 | 36.47 | 2,281,523 | +0.04(+0.11%) |
Jun 07, 2011 | 36.54 | 36.67 | 36.32 | 36.43 | 2,751,425 | +0.07(+0.19%) |
Jun 06, 2011 | 36.92 | 36.93 | 36.32 | 36.36 | 2,151,782 | -0.52(-1.41%) |
Jun 03, 2011 | 36.41 | 37.09 | 36.38 | 36.88 | 1,916,454 | +0.02(+0.05%) |
May 24, 2011 | 36.82 | 36.95 | 36.61 | 36.86 | 2,880,428 | +0.22(+0.60%) |
May 23, 2011 | 36.52 | 36.97 | 36.43 | 36.64 | 2,329,357 | -0.32(-0.87%) |
May 20, 2011 | 37.06 | 37.14 | 36.70 | 36.96 | 2,405,738 | -0.21(-0.56%) |
May 19, 2011 | 37.30 | 37.33 | 36.88 | 37.17 | 1,406,503 | +0.07(+0.19%) |
May 18, 2011 | 37.00 | 37.26 | 36.63 | 37.10 | 1,696,501 | +0.14(+0.38%) |
May 17, 2011 | 36.67 | 36.96 | 36.64 | 36.96 | 2,211,954 | +0.15(+0.41%) |
May 16, 2011 | 36.68 | 37.00 | 36.50 | 36.81 | 2,743,447 | +0.01(+0.03%) |
May 13, 2011 | 37.54 | 37.60 | 36.73 | 36.80 | 2,666,813 | -0.83(-2.21%) |
May 12, 2011 | 37.30 | 37.74 | 37.01 | 37.63 | 2,423,800 | +0.32(+0.86%) |
May 11, 2011 | 37.68 | 37.81 | 37.23 | 37.31 | 3,045,200 | -0.52(-1.37%) |
May 10, 2011 | 37.67 | 38.04 | 37.55 | 37.83 | 3,305,565 | +0.31(+0.83%) |
May 09, 2011 | 37.78 | 37.82 | 37.45 | 37.52 | 2,798,804 | -0.22(-0.58%) |
May 06, 2011 | 38.46 | 38.66 | 37.54 | 37.74 | 2,911,035 | -0.38(-1.00%) |
May 05, 2011 | 38.09 | 38.39 | 37.53 | 38.12 | 2,941,044 | -0.55(-1.42%) |
May 04, 2011 | 39.13 | 39.13 | 38.30 | 38.67 | 2,340,795 | -0.39(-1.00%) |
May 03, 2011 | 39.62 | 39.70 | 38.65 | 39.06 | 3,299,204 | -0.70(-1.76%) |
May 02, 2011 | 39.69 | 39.76 | 39.68 | 39.76 | 2,570,578 | +0.14(+0.35%) |
Apr 29, 2011 | 40.45 | 40.46 | 39.15 | 39.62 | 3,409,927 | -0.98(-2.41%) |
Apr 28, 2011 | 39.97 | 40.75 | 39.91 | 40.60 | 2,245,373 | +0.58(+1.45%) |
Apr 27, 2011 | 39.64 | 40.05 | 39.48 | 40.02 | 2,314,208 | +0.53(+1.34%) |
Apr 26, 2011 | 39.27 | 39.61 | 38.94 | 39.49 | 3,055,115 | +0.48(+1.23%) |
Apr 25, 2011 | 38.49 | 39.22 | 38.29 | 39.01 | 2,572,157 | +0.42(+1.09%) |
Apr 21, 2011 | 38.27 | 38.64 | 37.86 | 38.59 | 2,603,249 | +0.35(+0.92%) |
Apr 20, 2011 | 38.26 | 38.27 | 37.92 | 38.24 | 1,900,027 | +0.36(+0.95%) |
Apr 19, 2011 | 37.63 | 37.92 | 37.56 | 37.88 | 1,839,310 | +0.26(+0.69%) |
Apr 18, 2011 | 37.62 | 37.73 | 37.32 | 37.62 | 2,463,760 | -0.41(-1.08%) |
Apr 15, 2011 | 37.60 | 38.07 | 37.51 | 38.03 | 2,253,376 | +0.53(+1.41%) |
Apr 14, 2011 | 36.76 | 37.54 | 36.70 | 37.50 | 2,565,615 | +0.73(+1.99%) |
Apr 13, 2011 | 37.02 | 37.14 | 36.70 | 36.77 | 2,089,291 | -0.18(-0.49%) |
Apr 12, 2011 | 37.00 | 37.40 | 36.93 | 36.95 | 3,007,796 | -0.09(-0.24%) |
Apr 11, 2011 | 37.21 | 37.54 | 37.00 | 37.04 | 1,930,064 | -0.14(-0.38%) |
Apr 08, 2011 | 37.60 | 37.65 | 37.06 | 37.18 | 1,694,039 | -0.12(-0.32%) |
Apr 07, 2011 | 37.47 | 37.67 | 37.01 | 37.30 | 2,232,221 | -0.26(-0.69%) |
Apr 06, 2011 | 37.84 | 37.91 | 37.46 | 37.56 | 2,023,277 | -0.17(-0.45%) |
Apr 05, 2011 | 37.78 | 38.10 | 37.58 | 37.73 | 2,199,969 | -0.07(-0.19%) |
Apr 04, 2011 | 37.85 | 37.99 | 37.70 | 37.80 | 2,403,820 | +0.07(+0.19%) |
Apr 01, 2011 | 38.13 | 38.25 | 37.50 | 37.73 | 2,618,099 | -0.21(-0.55%) |
Mar 31, 2011 | 37.78 | 37.99 | 37.59 | 37.94 | 4,249,075 | +0.14(+0.37%) |
Mar 30, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 4,257,411 | +0.79(+2.13%) |
Mar 29, 2011 | 36.73 | 37.08 | 36.40 | 37.01 | 3,814,749 | +0.17(+0.46%) |
Mar 28, 2011 | 36.79 | 36.99 | 36.69 | 36.84 | 3,369,186 | +0.11(+0.30%) |
Mar 25, 2011 | 36.83 | 36.89 | 36.55 | 36.73 | 4,577,772 | -0.06(-0.16%) |
Mar 24, 2011 | 36.98 | 37.00 | 36.66 | 36.79 | 5,076,578 | -0.06(-0.16%) |
Mar 23, 2011 | 36.86 | 37.00 | 36.57 | 36.85 | 23,885,856 | -0.23(-0.62%) |
Mar 22, 2011 | 36.87 | 37.08 | 36.67 | 37.08 | 4,770,674 | -0.52(-1.38%) |
Mar 21, 2011 | 37.87 | 37.97 | 37.59 | 37.60 | 2,920,401 | -0.25(-0.66%) |
Mar 18, 2011 | 37.58 | 37.97 | 37.43 | 37.85 | 4,501,344 | +0.79(+2.13%) |
Mar 17, 2011 | 37.15 | 37.26 | 36.60 | 37.06 | 2,160,802 | +0.36(+0.98%) |
Mar 16, 2011 | 37.45 | 37.56 | 36.39 | 36.70 | 3,503,069 | -0.87(-2.32%) |
Mar 15, 2011 | 37.55 | 37.88 | 37.51 | 37.57 | 2,779,177 | -0.17(-0.45%) |
Mar 14, 2011 | 37.80 | 37.99 | 37.45 | 37.74 | 2,698,216 | -0.28(-0.74%) |
Mar 11, 2011 | 36.99 | 38.09 | 36.99 | 38.02 | 2,830,303 | +0.77(+2.07%) |
Mar 10, 2011 | 37.21 | 37.43 | 37.17 | 37.25 | 2,639,528 | -0.42(-1.11%) |
Mar 09, 2011 | 37.29 | 37.75 | 37.10 | 37.67 | 2,236,281 | +0.22(+0.59%) |
Mar 08, 2011 | 36.72 | 37.52 | 36.72 | 37.45 | 3,120,155 | +0.74(+2.02%) |
Mar 07, 2011 | 37.02 | 37.22 | 36.45 | 36.71 | 3,529,207 | -0.23(-0.62%) |
Mar 04, 2011 | 37.06 | 37.11 | 36.63 | 36.94 | 3,082,379 | -0.19(-0.51%) |
Mar 03, 2011 | 36.74 | 37.13 | 36.67 | 37.13 | 3,376,771 | +0.69(+1.89%) |
Mar 02, 2011 | 36.41 | 36.73 | 36.14 | 36.44 | 3,214,290 | -0.08(-0.22%) |
Mar 01, 2011 | 38.07 | 38.07 | 36.48 | 36.52 | 6,288,772 | -1.48(-3.89%) |
Feb 28, 2011 | 37.32 | 38.20 | 37.11 | 38.00 | 5,383,972 | +0.96(+2.59%) |
Feb 25, 2011 | 36.75 | 37.07 | 36.72 | 37.04 | 4,116,561 | +0.42(+1.15%) |
Feb 24, 2011 | 36.72 | 36.94 | 36.50 | 36.62 | 3,403,253 | -0.17(-0.46%) |
Feb 23, 2011 | 36.81 | 37.36 | 36.75 | 36.79 | 3,763,496 | +0.04(+0.11%) |
Feb 22, 2011 | 36.74 | 37.10 | 36.66 | 36.75 | 3,149,619 | -0.44(-1.18%) |
Feb 18, 2011 | 36.92 | 37.30 | 36.84 | 37.19 | 4,420,929 | +0.32(+0.87%) |
Feb 17, 2011 | 37.38 | 37.42 | 36.80 | 36.87 | 2,681,030 | -0.59(-1.58%) |
Feb 16, 2011 | 37.60 | 38.10 | 37.46 | 37.46 | 2,902,809 | -0.06(-0.16%) |
Feb 15, 2011 | 37.13 | 37.87 | 37.00 | 37.52 | 3,967,271 | +0.29(+0.78%) |
Feb 14, 2011 | 36.92 | 37.41 | 36.89 | 37.23 | 2,654,505 | +0.35(+0.95%) |
Feb 11, 2011 | 36.68 | 36.90 | 36.45 | 36.88 | 2,300,963 | +0.16(+0.44%) |
Feb 10, 2011 | 36.49 | 36.87 | 36.49 | 36.72 | 2,292,632 | +0.07(+0.19%) |
Feb 09, 2011 | 36.83 | 36.84 | 36.48 | 36.65 | 2,412,124 | -0.18(-0.49%) |
Feb 08, 2011 | 36.70 | 37.07 | 36.56 | 36.83 | 2,278,720 | -0.18(-0.49%) |
Feb 07, 2011 | 36.95 | 37.24 | 36.82 | 37.01 | 2,274,108 | +0.24(+0.65%) |
Feb 04, 2011 | 37.32 | 37.32 | 36.62 | 36.77 | 2,622,308 | -0.54(-1.45%) |
Feb 03, 2011 | 37.04 | 37.37 | 36.95 | 37.31 | 2,056,793 | +0.27(+0.73%) |
Feb 02, 2011 | 37.10 | 37.38 | 36.98 | 37.04 | 2,064,299 | -0.16(-0.43%) |
Feb 01, 2011 | 37.32 | 37.35 | 36.77 | 37.20 | 3,212,363 | +0.11(+0.30%) |
Jan 31, 2011 | 36.69 | 37.49 | 36.69 | 37.09 | 6,915,172 | +0.54(+1.48%) |
Jan 28, 2011 | 37.08 | 37.54 | 36.53 | 36.55 | 4,734,778 | -0.41(-1.11%) |
Jan 27, 2011 | 36.64 | 37.08 | 36.44 | 36.96 | 2,981,569 | +0.47(+1.29%) |
Jan 26, 2011 | 36.63 | 37.01 | 36.40 | 36.49 | 3,129,306 | -0.01(-0.03%) |
Jan 25, 2011 | 36.04 | 36.57 | 35.91 | 36.50 | 3,822,294 | +0.52(+1.45%) |
Jan 24, 2011 | 35.99 | 36.20 | 35.94 | 35.98 | 2,072,253 | +0.05(+0.14%) |
Jan 21, 2011 | 36.21 | 36.32 | 35.84 | 35.93 | 2,941,897 | -0.20(-0.55%) |
Jan 20, 2011 | 36.06 | 36.67 | 36.00 | 36.13 | 2,826,629 | +0.18(+0.50%) |
Jan 19, 2011 | 35.90 | 36.23 | 35.81 | 35.95 | 2,897,303 | -0.27(-0.75%) |
Jan 18, 2011 | 36.17 | 36.40 | 36.02 | 36.22 | 2,138,022 | -0.01(-0.03%) |
Jan 14, 2011 | 36.23 | 36.52 | 36.05 | 36.23 | 2,308,985 | -0.14(-0.38%) |
Jan 13, 2011 | 36.05 | 36.39 | 36.00 | 36.37 | 1,895,919 | +0.31(+0.86%) |
Jan 12, 2011 | 36.00 | 36.27 | 35.81 | 36.06 | 3,573,032 | -0.33(-0.91%) |
Jan 11, 2011 | 36.27 | 36.62 | 35.92 | 36.39 | 2,481,032 | +0.19(+0.52%) |
Jan 10, 2011 | 36.24 | 36.49 | 36.02 | 36.20 | 2,642,748 | -0.28(-0.77%) |
Jan 07, 2011 | 36.81 | 36.99 | 36.08 | 36.48 | 3,023,755 | -0.20(-0.55%) |
Jan 06, 2011 | 37.08 | 37.33 | 36.54 | 36.68 | 3,329,312 | -0.57(-1.53%) |
Jan 05, 2011 | 36.95 | 37.27 | 36.83 | 37.25 | 3,400,034 | +0.07(+0.19%) |
Jan 04, 2011 | 37.57 | 37.73 | 36.81 | 37.18 | 5,133,277 | +0.03(+0.08%) |
Jan 03, 2011 | 36.89 | 37.47 | 36.72 | 37.15 | 4,202,064 | +0.36(+0.98%) |
Dec 31, 2010 | 36.74 | 37.01 | 36.73 | 36.79 | 1,621,825 | -0.02(-0.05%) |
Dec 30, 2010 | 36.67 | 36.89 | 36.44 | 36.81 | 2,305,132 | +0.18(+0.49%) |
Dec 29, 2010 | 37.02 | 37.02 | 36.31 | 36.63 | 2,637,239 | -0.24(-0.65%) |
Dec 28, 2010 | 36.74 | 37.10 | 36.50 | 36.87 | 2,784,397 | +0.16(+0.44%) |
Dec 27, 2010 | 35.95 | 36.75 | 35.90 | 36.71 | 3,352,751 | +0.73(+2.03%) |
Dec 23, 2010 | 35.98 | 36.28 | 35.87 | 35.98 | 2,898,352 | -0.02(-0.06%) |
Dec 22, 2010 | 35.71 | 36.02 | 35.61 | 36.00 | 9,871,995 | +0.40(+1.12%) |
Dec 21, 2010 | 35.74 | 35.83 | 35.15 | 35.60 | 4,282,101 | +0.46(+1.31%) |
Dec 20, 2010 | 34.91 | 35.24 | 34.86 | 35.14 | 3,873,227 | +0.40(+1.15%) |
Dec 17, 2010 | 34.29 | 34.75 | 34.18 | 34.74 | 8,375,682 | +0.54(+1.58%) |
Dec 16, 2010 | 34.60 | 34.67 | 33.97 | 34.20 | 7,066,477 | +0.16(+0.47%) |
Dec 15, 2010 | 33.28 | 34.29 | 33.03 | 34.04 | 26,343,832 | +1.08(+3.28%) |
Dec 14, 2010 | 31.89 | 34.02 | 31.87 | 32.96 | 8,902,104 | +0.44(+1.35%) |
Dec 13, 2010 | 32.59 | 32.70 | 32.39 | 32.52 | 3,392,499 | +0.16(+0.49%) |
Dec 10, 2010 | 32.35 | 32.66 | 32.33 | 32.36 | 4,172,662 | +0.01(+0.03%) |
Dec 09, 2010 | 32.99 | 33.13 | 32.32 | 32.35 | 3,082,059 | -0.52(-1.58%) |
Dec 08, 2010 | 33.70 | 34.01 | 32.60 | 32.87 | 4,289,907 | -0.88(-2.61%) |
Dec 07, 2010 | 33.87 | 34.16 | 33.72 | 33.75 | 8,088,766 | +0.23(+0.69%) |
Dec 06, 2010 | 33.44 | 33.75 | 33.00 | 33.52 | 4,088,946 | -0.06(-0.18%) |
Dec 03, 2010 | 33.58 | 33.66 | 33.21 | 33.58 | 3,282,099 | -0.13(-0.39%) |
Dec 02, 2010 | 33.00 | 33.76 | 32.88 | 33.71 | 4,390,489 | +0.80(+2.43%) |
Dec 01, 2010 | 33.24 | 33.24 | 32.59 | 32.91 | 4,083,768 | -0.02(-0.06%) |
Nov 30, 2010 | 32.49 | 33.26 | 32.42 | 32.93 | 8,720,490 | +0.06(+0.18%) |
Nov 29, 2010 | 32.51 | 32.99 | 32.26 | 32.87 | 2,708,294 | +0.13(+0.40%) |
Nov 26, 2010 | 32.55 | 33.09 | 32.53 | 32.74 | 885,059 | -0.19(-0.58%) |
Nov 24, 2010 | 32.57 | 32.93 | 32.93 | 32.93 | 2,066,616 | +0.67(+2.08%) |
Nov 23, 2010 | 32.42 | 32.43 | 32.18 | 32.26 | 3,304,580 | -0.42(-1.29%) |
Nov 22, 2010 | 32.92 | 32.93 | 32.51 | 32.68 | 1,863,728 | +0.12(+0.37%) |
Nov 19, 2010 | 32.37 | 32.70 | 32.18 | 32.56 | 2,902,522 | -0.07(-0.21%) |
Nov 18, 2010 | 32.86 | 33.05 | 32.47 | 32.63 | 2,522,608 | +0.21(+0.65%) |
Nov 17, 2010 | 32.16 | 32.68 | 32.08 | 32.42 | 2,691,868 | +0.32(+1.00%) |
Nov 16, 2010 | 32.93 | 32.96 | 31.88 | 32.10 | 5,138,061 | -1.08(-3.25%) |
Nov 15, 2010 | 34.03 | 34.09 | 33.13 | 33.18 | 3,148,663 | -0.59(-1.75%) |
Nov 12, 2010 | 34.02 | 34.45 | 33.74 | 33.77 | 2,767,543 | -0.37(-1.08%) |
Nov 11, 2010 | 34.31 | 34.64 | 34.13 | 34.14 | 2,358,849 | -0.51(-1.47%) |
Nov 10, 2010 | 34.24 | 34.76 | 34.21 | 34.65 | 3,783,781 | +0.56(+1.64%) |
Nov 09, 2010 | 36.07 | 36.24 | 33.76 | 34.09 | 6,288,107 | -1.94(-5.38%) |
Nov 08, 2010 | 36.20 | 36.32 | 35.73 | 36.03 | 2,498,274 | -0.36(-0.99%) |
Nov 05, 2010 | 36.31 | 36.70 | 36.06 | 36.39 | 2,689,254 | +0.09(+0.25%) |
Nov 04, 2010 | 36.12 | 36.34 | 35.66 | 36.30 | 3,633,974 | +0.30(+0.83%) |
Nov 03, 2010 | 36.01 | 36.13 | 35.25 | 36.00 | 12,543,544 | -0.70(-1.91%) |
Nov 02, 2010 | 36.62 | 36.72 | 36.10 | 36.70 | 1,845,345 | +0.37(+1.02%) |
Nov 01, 2010 | 36.26 | 36.59 | 36.02 | 36.33 | 1,905,205 | +0.32(+0.89%) |
Oct 29, 2010 | 35.82 | 36.18 | 35.80 | 36.01 | 1,446,292 | +0.06(+0.17%) |
Oct 28, 2010 | 36.21 | 36.50 | 35.63 | 35.95 | 2,381,168 | -0.12(-0.33%) |
Oct 27, 2010 | 36.64 | 36.94 | 35.90 | 36.07 | 3,379,989 | -1.03(-2.78%) |
Oct 25, 2010 | 36.72 | 37.17 | 36.54 | 37.10 | 4,719,280 | +0.73(+2.01%) |
Oct 22, 2010 | 37.38 | 37.38 | 36.29 | 36.37 | 6,120,989 | -0.81(-2.18%) |
Oct 21, 2010 | 37.45 | 37.58 | 36.95 | 37.18 | 4,262,351 | -0.08(-0.21%) |
Oct 20, 2010 | 36.79 | 37.65 | 36.72 | 37.26 | 2,739,948 | +0.60(+1.64%) |
Oct 19, 2010 | 36.30 | 36.97 | 36.21 | 36.66 | 2,633,195 | -0.18(-0.49%) |
Oct 18, 2010 | 36.29 | 36.84 | 36.16 | 36.84 | 2,481,311 | +0.55(+1.52%) |
Oct 15, 2010 | 36.55 | 36.58 | 36.08 | 36.29 | 2,448,975 | -0.05(-0.14%) |
Oct 14, 2010 | 36.66 | 36.72 | 36.21 | 36.34 | 2,719,857 | -0.38(-1.03%) |
Oct 13, 2010 | 36.56 | 37.10 | 36.40 | 36.72 | 1,934,586 | +0.37(+1.02%) |
Oct 12, 2010 | 36.00 | 36.43 | 35.88 | 36.35 | 2,899,211 | +0.22(+0.61%) |
Oct 11, 2010 | 36.29 | 36.51 | 36.06 | 36.13 | 2,205,894 | -0.17(-0.47%) |
Oct 08, 2010 | 36.30 | 36.47 | 36.15 | 36.30 | 2,455,855 | +0.00(+0.00%) |
Oct 07, 2010 | 36.56 | 36.66 | 36.22 | 36.30 | 1,544,713 | -0.13(-0.36%) |
Oct 06, 2010 | 36.22 | 36.46 | 36.01 | 36.43 | 2,751,976 | +0.20(+0.55%) |
Oct 05, 2010 | 36.09 | 36.47 | 35.77 | 36.23 | 6,246,717 | +0.48(+1.34%) |
Oct 04, 2010 | 35.73 | 35.88 | 35.52 | 35.75 | 4,286,304 | -0.10(-0.28%) |
Oct 01, 2010 | 35.85 | 36.34 | 35.33 | 35.85 | 2,717,228 | -0.13(-0.35%) |
Sep 30, 2010 | 35.98 | 36.52 | 35.70 | 35.98 | 29,017 | +0.04(+0.10%) |
Sep 29, 2010 | 36.08 | 36.14 | 35.70 | 35.94 | 1,996,263 | -0.28(-0.77%) |
Sep 28, 2010 | 36.12 | 36.28 | 35.55 | 36.22 | 16,920 | +0.09(+0.25%) |
Sep 27, 2010 | 36.67 | 36.74 | 36.06 | 36.13 | 1,905,068 | -0.53(-1.45%) |
Sep 24, 2010 | 36.01 | 36.81 | 35.86 | 36.66 | 2,651,402 | +1.14(+3.21%) |
Sep 23, 2010 | 35.52 | 36.47 | 35.48 | 35.52 | 3,031,461 | -0.95(-2.60%) |
Sep 22, 2010 | 36.80 | 36.98 | 36.23 | 36.47 | 2,571,075 | -0.37(-1.00%) |
Sep 21, 2010 | 37.83 | 38.01 | 36.70 | 36.84 | 3,211,026 | -1.13(-2.98%) |
Sep 20, 2010 | 37.24 | 38.05 | 37.11 | 37.97 | 2,534,113 | +0.86(+2.32%) |
Sep 17, 2010 | 37.11 | 37.11 | 36.56 | 37.11 | 2,906,204 | +0.04(+0.11%) |
Sep 15, 2010 | 36.78 | 37.20 | 36.49 | 37.07 | 2,020,037 | +0.21(+0.57%) |
Sep 14, 2010 | 36.75 | 37.08 | 36.61 | 36.86 | 5,556 | -0.08(-0.22%) |
Sep 13, 2010 | 36.86 | 37.00 | 36.51 | 36.94 | 1,702,959 | +0.49(+1.34%) |
Sep 10, 2010 | 36.29 | 36.54 | 36.07 | 36.45 | 1,229,160 | +0.16(+0.44%) |
Sep 09, 2010 | 37.27 | 37.36 | 36.15 | 36.29 | 2,978 | -0.45(-1.22%) |
Sep 08, 2010 | 36.54 | 36.90 | 36.52 | 36.74 | 18,314 | +0.26(+0.71%) |
Sep 07, 2010 | 36.91 | 37.12 | 36.47 | 36.48 | 330 | -0.82(-2.20%) |
Sep 03, 2010 | 37.08 | 37.35 | 36.67 | 37.30 | 2,670,986 | +0.56(+1.52%) |
Sep 02, 2010 | 36.53 | 36.87 | 36.41 | 36.74 | 22,345 | +0.27(+0.74%) |
Sep 01, 2010 | 35.76 | 36.61 | 35.57 | 36.47 | 4,715,595 | +1.22(+3.46%) |
Aug 31, 2010 | 35.21 | 35.59 | 34.98 | 35.25 | 8,413 | -0.23(-0.65%) |
Aug 30, 2010 | 35.04 | 35.89 | 34.91 | 35.48 | 3,769,511 | +0.37(+1.05%) |
Aug 27, 2010 | 35.11 | 35.16 | 33.84 | 35.11 | 3,557,076 | +0.69(+2.00%) |
Aug 26, 2010 | 34.42 | 34.94 | 34.24 | 34.42 | 2,806,362 | -0.06(-0.17%) |
Aug 25, 2010 | 33.65 | 34.54 | 33.60 | 34.48 | 5,654 | +0.68(+2.01%) |
Aug 24, 2010 | 33.70 | 34.08 | 33.37 | 33.80 | 392 | -0.29(-0.85%) |
Aug 23, 2010 | 34.31 | 34.49 | 34.03 | 34.09 | 1,681,956 | -0.10(-0.29%) |
Aug 20, 2010 | 33.94 | 34.24 | 33.78 | 34.19 | 2,077,633 | +0.02(+0.06%) |
Aug 19, 2010 | 34.73 | 34.81 | 33.84 | 34.17 | 19,001 | -0.68(-1.95%) |
Aug 18, 2010 | 35.40 | 35.42 | 34.75 | 34.85 | 5,137 | -0.35(-0.99%) |
Aug 17, 2010 | 34.81 | 35.36 | 34.57 | 35.20 | 6,882 | +0.66(+1.91%) |
Aug 16, 2010 | 34.35 | 34.87 | 34.30 | 34.54 | 2,116,366 | +0.03(+0.09%) |
Aug 13, 2010 | 34.51 | 34.78 | 34.31 | 34.51 | 2,427,775 | +0.11(+0.32%) |
Aug 12, 2010 | 34.34 | 34.80 | 34.22 | 34.40 | 2,642,140 | -0.39(-1.12%) |
Aug 11, 2010 | 34.72 | 35.09 | 34.38 | 34.79 | 7,985 | -0.54(-1.53%) |
Aug 10, 2010 | 35.19 | 35.59 | 35.02 | 35.33 | 64,105 | -0.29(-0.81%) |
Aug 09, 2010 | 35.61 | 35.70 | 35.38 | 35.62 | 2,258,011 | +0.32(+0.91%) |
Aug 06, 2010 | 35.30 | 35.36 | 34.61 | 35.30 | 3,174,636 | +0.04(+0.11%) |
Aug 05, 2010 | 35.02 | 35.58 | 34.94 | 35.26 | 4,206,515 | -1.20(-3.29%) |
Aug 04, 2010 | 36.16 | 36.69 | 36.06 | 36.46 | 19,747 | +0.34(+0.94%) |
Aug 03, 2010 | 36.15 | 36.72 | 35.88 | 36.12 | 5,654 | -0.67(-1.82%) |
Aug 02, 2010 | 36.15 | 36.86 | 36.00 | 36.79 | 3,426,020 | +1.32(+3.72%) |
Jul 30, 2010 | 35.47 | 35.61 | 34.78 | 35.47 | 2,985,681 | +0.17(+0.48%) |
Jul 29, 2010 | 35.50 | 35.64 | 34.81 | 35.30 | 3,292,251 | +0.00(+0.00%) |
Jul 28, 2010 | 35.30 | 35.71 | 35.05 | 35.30 | 4,179 | -0.28(-0.79%) |
Jul 27, 2010 | 35.58 | 36.31 | 35.31 | 35.58 | 3,141 | -0.36(-1.00%) |
Jul 26, 2010 | 34.93 | 35.99 | 34.93 | 35.94 | 3,089,719 | +0.81(+2.31%) |
Jul 23, 2010 | 34.75 | 35.21 | 34.33 | 35.13 | 3,459,220 | +0.17(+0.49%) |
Jul 22, 2010 | 34.20 | 35.20 | 34.17 | 34.96 | 3,920,812 | +1.22(+3.62%) |
Jul 21, 2010 | 34.73 | 34.89 | 33.62 | 33.74 | 3,772,133 | -0.95(-2.74%) |
Jul 20, 2010 | 34.69 | 34.79 | 33.56 | 34.69 | 3,031,905 | +0.59(+1.73%) |
Jul 19, 2010 | 33.59 | 34.31 | 33.08 | 34.10 | 3,010,836 | +0.64(+1.91%) |
Jul 16, 2010 | 33.46 | 34.18 | 33.25 | 33.46 | 3,955,518 | -0.40(-1.18%) |
Jul 15, 2010 | 34.30 | 34.30 | 33.54 | 33.86 | 2,630,482 | -0.44(-1.28%) |
Jul 14, 2010 | 34.06 | 34.50 | 33.60 | 34.30 | 57,429 | -0.03(-0.09%) |
Jul 13, 2010 | 33.93 | 34.46 | 33.81 | 34.33 | 3,127,543 | +0.78(+2.32%) |
Jul 12, 2010 | 33.43 | 33.78 | 33.12 | 33.55 | 2,740,873 | +0.04(+0.12%) |
Jul 09, 2010 | 33.51 | 33.52 | 32.56 | 33.51 | 2,973,513 | +0.68(+2.07%) |
Jul 08, 2010 | 33.16 | 33.35 | 32.35 | 32.83 | 30,751 | -0.01(-0.03%) |
Jul 07, 2010 | 31.55 | 32.86 | 31.52 | 32.84 | 5,355,481 | +1.42(+4.52%) |
Jul 06, 2010 | 31.42 | 32.67 | 31.08 | 31.42 | 3,158 | -0.33(-1.04%) |
Jul 02, 2010 | 31.75 | 32.36 | 31.64 | 31.75 | 4,265,189 | -0.32(-1.00%) |