Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.28 | 41.66 | 40.84 | 41.47 | 586,988 | -0.12(-0.28%) |
Jul 28, 2011 | 41.15 | 42.12 | 41.02 | 41.59 | 957,948 | +0.30(+0.73%) |
Jul 27, 2011 | 42.45 | 42.66 | 41.18 | 41.28 | 982,360 | -1.39(-3.26%) |
Jul 26, 2011 | 43.18 | 43.24 | 42.67 | 42.67 | 676,652 | -0.63(-1.45%) |
Jul 25, 2011 | 42.95 | 43.56 | 42.51 | 43.30 | 1,961,000 | -0.18(-0.41%) |
Jul 22, 2011 | 43.01 | 43.65 | 40.49 | 43.48 | 2,248,436 | +2.74(+6.74%) |
Jul 21, 2011 | 40.03 | 40.87 | 39.88 | 40.74 | 698,794 | +0.94(+2.36%) |
Jul 20, 2011 | 39.55 | 39.98 | 39.39 | 39.80 | 311,314 | +0.24(+0.61%) |
Jul 19, 2011 | 38.98 | 39.87 | 38.98 | 39.56 | 608,136 | +0.84(+2.18%) |
Jul 18, 2011 | 39.13 | 39.35 | 38.44 | 38.72 | 227,740 | -0.53(-1.35%) |
Jul 15, 2011 | 39.34 | 39.67 | 38.93 | 39.24 | 332,176 | +0.04(+0.11%) |
Jul 14, 2011 | 39.73 | 39.94 | 39.10 | 39.20 | 615,482 | -0.43(-1.10%) |
Jul 13, 2011 | 39.60 | 40.36 | 39.40 | 39.63 | 526,568 | +0.38(+0.96%) |
Jul 12, 2011 | 39.07 | 39.49 | 39.07 | 39.26 | 378,616 | +0.27(+0.69%) |
Jul 11, 2011 | 39.41 | 39.61 | 38.93 | 38.99 | 271,280 | -0.77(-1.92%) |
Jul 08, 2011 | 39.87 | 39.98 | 39.55 | 39.76 | 613,516 | -0.45(-1.11%) |
Jul 07, 2011 | 39.84 | 40.33 | 39.84 | 40.20 | 353,540 | +0.44(+1.11%) |
Jul 06, 2011 | 39.24 | 39.77 | 39.16 | 39.76 | 505,366 | +0.53(+1.36%) |
Jul 05, 2011 | 39.26 | 39.45 | 38.92 | 39.23 | 439,346 | -0.11(-0.28%) |
Jul 01, 2011 | 38.71 | 39.38 | 38.71 | 39.34 | 564,684 | +0.55(+1.43%) |
Jun 30, 2011 | 39.00 | 39.31 | 38.78 | 38.78 | 522,126 | -0.10(-0.27%) |
Jun 29, 2011 | 38.63 | 39.02 | 38.35 | 38.88 | 508,638 | +0.33(+0.86%) |
Jun 28, 2011 | 37.68 | 38.86 | 37.68 | 38.55 | 847,810 | +1.06(+2.83%) |
Jun 27, 2011 | 37.42 | 37.70 | 37.17 | 37.49 | 586,566 | +0.11(+0.31%) |
Jun 24, 2011 | 37.66 | 37.66 | 37.18 | 37.38 | 738,500 | -0.28(-0.74%) |
Jun 23, 2011 | 37.35 | 37.74 | 36.50 | 37.66 | 584,872 | -0.04(-0.11%) |
Jun 22, 2011 | 37.72 | 37.88 | 37.47 | 37.70 | 939,044 | -0.10(-0.26%) |
Jun 21, 2011 | 37.40 | 38.00 | 37.16 | 37.80 | 669,128 | +0.68(+1.83%) |
Jun 20, 2011 | 37.08 | 37.15 | 36.62 | 37.12 | 313,236 | +0.50(+1.38%) |
Jun 17, 2011 | 36.76 | 37.08 | 36.56 | 36.62 | 817,144 | +0.13(+0.36%) |
Jun 16, 2011 | 36.49 | 36.90 | 36.26 | 36.48 | 375,458 | -0.06(-0.18%) |
Jun 15, 2011 | 36.74 | 37.19 | 36.45 | 36.55 | 525,212 | -0.55(-1.48%) |
Jun 14, 2011 | 36.52 | 37.30 | 36.48 | 37.10 | 447,918 | +0.89(+2.46%) |
Jun 13, 2011 | 36.33 | 36.45 | 35.99 | 36.21 | 447,896 | -0.10(-0.29%) |
Jun 10, 2011 | 36.67 | 36.73 | 36.13 | 36.31 | 467,920 | -0.46(-1.25%) |
Jun 09, 2011 | 36.46 | 37.09 | 36.40 | 36.77 | 465,192 | +0.34(+0.92%) |
Jun 08, 2011 | 36.88 | 36.88 | 36.42 | 36.44 | 574,618 | -0.44(-1.18%) |
Jun 07, 2011 | 36.92 | 37.17 | 36.53 | 36.88 | 448,118 | +0.19(+0.50%) |
Jun 06, 2011 | 37.17 | 37.35 | 36.67 | 36.69 | 479,240 | -0.66(-1.75%) |
Jun 03, 2011 | 37.50 | 38.22 | 37.29 | 37.34 | 626,282 | -1.45(-3.75%) |
May 24, 2011 | 39.09 | 39.18 | 38.59 | 38.80 | 424,042 | -0.20(-0.51%) |
May 23, 2011 | 39.47 | 40.00 | 38.98 | 39.00 | 629,932 | -1.03(-2.57%) |
May 20, 2011 | 40.55 | 40.77 | 39.87 | 40.03 | 351,388 | -0.66(-1.61%) |
May 19, 2011 | 40.79 | 41.05 | 40.45 | 40.69 | 393,774 | -0.09(-0.22%) |
May 18, 2011 | 39.97 | 40.88 | 39.76 | 40.77 | 399,812 | +0.95(+2.37%) |
May 17, 2011 | 40.03 | 40.18 | 39.49 | 39.83 | 297,798 | -0.44(-1.09%) |
May 16, 2011 | 40.35 | 40.56 | 40.20 | 40.27 | 490,562 | -0.30(-0.74%) |
May 13, 2011 | 41.09 | 41.20 | 40.50 | 40.57 | 540,944 | -0.62(-1.52%) |
May 12, 2011 | 40.96 | 41.34 | 40.66 | 41.20 | 422,292 | +0.07(+0.17%) |
May 11, 2011 | 41.20 | 41.45 | 40.62 | 41.12 | 466,402 | -0.08(-0.18%) |
May 10, 2011 | 40.88 | 41.30 | 40.88 | 41.20 | 341,558 | +0.33(+0.80%) |
May 09, 2011 | 40.53 | 40.90 | 40.28 | 40.88 | 300,518 | +0.26(+0.63%) |
May 06, 2011 | 40.63 | 40.93 | 40.30 | 40.62 | 346,294 | +0.28(+0.71%) |
May 05, 2011 | 39.79 | 40.71 | 39.50 | 40.34 | 420,170 | +0.38(+0.96%) |
May 04, 2011 | 40.13 | 40.42 | 39.63 | 39.95 | 646,476 | -0.20(-0.49%) |
May 03, 2011 | 40.45 | 40.69 | 39.97 | 40.15 | 481,960 | -0.47(-1.17%) |
May 02, 2011 | 40.67 | 40.99 | 40.52 | 40.62 | 296,506 | -0.10(-0.23%) |
Apr 29, 2011 | 40.52 | 41.12 | 40.38 | 40.72 | 380,930 | +0.17(+0.41%) |
Apr 28, 2011 | 40.41 | 40.58 | 40.17 | 40.55 | 278,918 | +0.03(+0.09%) |
Apr 27, 2011 | 40.16 | 40.53 | 40.03 | 40.52 | 366,784 | +0.31(+0.77%) |
Apr 26, 2011 | 39.71 | 40.30 | 39.71 | 40.20 | 519,620 | +0.25(+0.64%) |
Apr 25, 2011 | 40.27 | 40.50 | 39.88 | 39.95 | 459,968 | -0.11(-0.29%) |
Apr 21, 2011 | 39.70 | 40.26 | 39.65 | 40.06 | 531,168 | +0.12(+0.31%) |
Apr 20, 2011 | 39.60 | 40.00 | 39.48 | 39.94 | 375,998 | +0.87(+2.23%) |
Apr 19, 2011 | 38.91 | 39.09 | 38.76 | 39.07 | 221,404 | +0.24(+0.63%) |
Apr 18, 2011 | 39.17 | 39.40 | 38.66 | 38.83 | 416,192 | -0.95(-2.38%) |
Apr 15, 2011 | 39.18 | 39.77 | 39.00 | 39.77 | 575,082 | +0.72(+1.84%) |
Apr 14, 2011 | 38.70 | 39.12 | 38.56 | 39.05 | 210,254 | +0.30(+0.79%) |
Apr 13, 2011 | 38.76 | 38.84 | 38.43 | 38.74 | 325,930 | +0.09(+0.25%) |
Apr 12, 2011 | 38.59 | 39.40 | 38.49 | 38.65 | 471,218 | -0.07(-0.18%) |
Apr 11, 2011 | 38.82 | 38.91 | 38.58 | 38.72 | 292,832 | -0.15(-0.39%) |
Apr 08, 2011 | 39.07 | 39.12 | 38.65 | 38.87 | 238,812 | +0.02(+0.05%) |
Apr 07, 2011 | 39.13 | 39.35 | 38.73 | 38.85 | 370,000 | -0.35(-0.89%) |
Apr 06, 2011 | 39.50 | 39.59 | 39.19 | 39.20 | 412,998 | -0.28(-0.71%) |
Apr 05, 2011 | 39.56 | 39.70 | 39.26 | 39.48 | 537,104 | -0.23(-0.57%) |
Apr 04, 2011 | 39.66 | 39.95 | 39.59 | 39.70 | 517,654 | +0.02(+0.06%) |
Apr 01, 2011 | 38.72 | 39.73 | 38.63 | 39.68 | 567,414 | +1.07(+2.77%) |
Mar 31, 2011 | 38.38 | 38.74 | 38.27 | 38.61 | 555,836 | +0.09(+0.25%) |
Mar 30, 2011 | 38.42 | 38.62 | 38.31 | 38.52 | 348,778 | +0.09(+0.23%) |
Mar 29, 2011 | 38.06 | 38.47 | 38.06 | 38.42 | 248,354 | +0.24(+0.63%) |
Mar 28, 2011 | 38.38 | 38.49 | 38.11 | 38.19 | 760,582 | -0.30(-0.79%) |
Mar 25, 2011 | 38.38 | 38.72 | 38.34 | 38.49 | 431,844 | +0.15(+0.39%) |
Mar 24, 2011 | 38.37 | 38.43 | 38.01 | 38.34 | 337,138 | +0.20(+0.51%) |
Mar 23, 2011 | 38.17 | 38.23 | 37.87 | 38.15 | 208,898 | -0.04(-0.10%) |
Mar 22, 2011 | 38.38 | 38.47 | 38.04 | 38.19 | 286,258 | -0.11(-0.30%) |
Mar 21, 2011 | 38.50 | 38.84 | 38.24 | 38.30 | 351,724 | +0.42(+1.11%) |
Mar 18, 2011 | 37.88 | 38.31 | 37.76 | 37.88 | 433,938 | +0.28(+0.73%) |
Mar 17, 2011 | 37.48 | 37.77 | 37.34 | 37.60 | 337,564 | +0.21(+0.58%) |
Mar 16, 2011 | 37.73 | 38.09 | 37.39 | 37.39 | 490,862 | -0.30(-0.80%) |
Mar 15, 2011 | 37.50 | 38.00 | 37.42 | 37.69 | 483,284 | -0.55(-1.43%) |
Mar 14, 2011 | 38.04 | 38.56 | 37.98 | 38.23 | 548,652 | -0.22(-0.57%) |
Mar 11, 2011 | 38.14 | 38.58 | 38.12 | 38.45 | 337,124 | +0.11(+0.29%) |
Mar 10, 2011 | 38.31 | 38.72 | 38.02 | 38.34 | 439,464 | -0.44(-1.13%) |
Mar 09, 2011 | 38.69 | 38.96 | 38.57 | 38.78 | 400,142 | -0.03(-0.06%) |
Mar 08, 2011 | 38.45 | 38.97 | 38.35 | 38.81 | 658,096 | +0.36(+0.94%) |
Mar 07, 2011 | 39.05 | 39.08 | 38.02 | 38.45 | 599,526 | -0.63(-1.61%) |
Mar 04, 2011 | 39.38 | 39.61 | 38.85 | 39.08 | 606,430 | -0.48(-1.23%) |
Mar 03, 2011 | 39.51 | 39.95 | 39.39 | 39.56 | 602,418 | +0.28(+0.73%) |
Mar 02, 2011 | 38.85 | 39.40 | 38.66 | 39.28 | 430,934 | +0.46(+1.18%) |
Mar 01, 2011 | 39.01 | 39.45 | 38.63 | 38.82 | 480,762 | -0.03(-0.08%) |
Feb 28, 2011 | 39.01 | 39.39 | 38.79 | 38.85 | 581,866 | +0.02(+0.06%) |
Feb 25, 2011 | 37.98 | 38.83 | 36.77 | 38.83 | 583,986 | +0.96(+2.52%) |
Feb 24, 2011 | 38.10 | 38.34 | 37.69 | 37.87 | 575,396 | -0.26(-0.67%) |
Feb 23, 2011 | 38.76 | 38.81 | 37.62 | 38.12 | 619,560 | -0.62(-1.61%) |
Feb 22, 2011 | 39.48 | 39.57 | 38.72 | 38.75 | 635,938 | -0.91(-2.31%) |
Feb 18, 2011 | 38.98 | 39.66 | 38.91 | 39.66 | 760,384 | +0.73(+1.86%) |
Feb 17, 2011 | 38.90 | 39.12 | 38.74 | 38.94 | 658,114 | -0.12(-0.31%) |
Feb 16, 2011 | 39.22 | 39.42 | 38.91 | 39.06 | 395,824 | -0.02(-0.06%) |
Feb 15, 2011 | 38.62 | 39.42 | 38.62 | 39.09 | 474,322 | +0.29(+0.75%) |
Feb 14, 2011 | 38.10 | 38.80 | 38.10 | 38.80 | 379,820 | +0.44(+1.15%) |
Feb 11, 2011 | 37.59 | 38.35 | 37.34 | 38.35 | 228,072 | +0.58(+1.54%) |
Feb 10, 2011 | 37.38 | 37.88 | 37.24 | 37.77 | 498,270 | +0.25(+0.68%) |
Feb 09, 2011 | 37.48 | 37.73 | 37.34 | 37.52 | 570,674 | +0.02(+0.05%) |
Feb 08, 2011 | 37.62 | 37.84 | 37.47 | 37.50 | 340,842 | -0.03(-0.09%) |
Feb 07, 2011 | 37.26 | 37.77 | 37.02 | 37.53 | 358,724 | +0.32(+0.87%) |
Feb 04, 2011 | 37.00 | 37.34 | 36.66 | 37.21 | 325,624 | +0.30(+0.80%) |
Feb 03, 2011 | 36.23 | 37.05 | 36.23 | 36.91 | 424,880 | +0.60(+1.67%) |
Feb 02, 2011 | 36.12 | 36.53 | 35.96 | 36.31 | 324,600 | +0.04(+0.11%) |
Feb 01, 2011 | 36.03 | 36.41 | 35.15 | 36.27 | 453,384 | +0.42(+1.17%) |
Jan 31, 2011 | 35.34 | 36.00 | 35.29 | 35.85 | 506,424 | +0.42(+1.19%) |
Jan 28, 2011 | 36.70 | 37.00 | 35.27 | 35.43 | 1,208,648 | -1.12(-3.06%) |
Jan 27, 2011 | 36.60 | 36.70 | 36.41 | 36.55 | 632,886 | +0.02(+0.04%) |
Jan 26, 2011 | 36.19 | 36.90 | 36.17 | 36.53 | 918,460 | +0.50(+1.40%) |
Jan 25, 2011 | 35.50 | 36.05 | 35.28 | 36.03 | 402,558 | +0.38(+1.07%) |
Jan 24, 2011 | 35.10 | 35.88 | 35.10 | 35.65 | 573,458 | +0.55(+1.55%) |
Jan 21, 2011 | 35.16 | 35.25 | 35.00 | 35.10 | 455,254 | +0.08(+0.23%) |
Jan 20, 2011 | 35.00 | 35.23 | 34.95 | 35.02 | 724,326 | -0.03(-0.09%) |
Jan 19, 2011 | 35.12 | 35.59 | 35.00 | 35.05 | 1,092,252 | -0.22(-0.62%) |
Jan 18, 2011 | 34.59 | 35.30 | 34.55 | 35.27 | 1,003,128 | +0.61(+1.76%) |
Jan 14, 2011 | 34.24 | 34.77 | 34.16 | 34.66 | 528,828 | +0.41(+1.21%) |
Jan 13, 2011 | 34.57 | 34.72 | 34.17 | 34.25 | 747,510 | -0.43(-1.24%) |
Jan 12, 2011 | 34.45 | 34.74 | 34.45 | 34.68 | 498,728 | +0.21(+0.61%) |
Jan 11, 2011 | 34.24 | 34.51 | 33.96 | 34.47 | 797,218 | +0.22(+0.64%) |
Jan 10, 2011 | 34.01 | 34.46 | 33.74 | 34.25 | 657,948 | +0.01(+0.03%) |
Jan 07, 2011 | 34.62 | 34.63 | 33.98 | 34.24 | 267,064 | -0.26(-0.75%) |
Jan 06, 2011 | 34.52 | 34.77 | 34.40 | 34.50 | 286,932 | -0.05(-0.14%) |
Jan 05, 2011 | 34.14 | 34.92 | 33.65 | 34.55 | 668,480 | +0.11(+0.32%) |
Jan 04, 2011 | 34.83 | 34.97 | 34.23 | 34.44 | 487,140 | -0.44(-1.25%) |
Jan 03, 2011 | 34.92 | 35.54 | 34.81 | 34.88 | 926,838 | +0.27(+0.77%) |
Dec 31, 2010 | 35.08 | 35.12 | 34.56 | 34.61 | 356,142 | -0.49(-1.40%) |
Dec 30, 2010 | 35.14 | 35.47 | 34.94 | 35.10 | 264,082 | -0.13(-0.37%) |
Dec 29, 2010 | 35.62 | 35.78 | 35.23 | 35.23 | 302,148 | -0.38(-1.07%) |
Dec 28, 2010 | 35.62 | 35.75 | 35.47 | 35.61 | 327,522 | -0.12(-0.34%) |
Dec 27, 2010 | 35.37 | 35.97 | 35.33 | 35.73 | 390,974 | +0.22(+0.62%) |
Dec 23, 2010 | 35.64 | 35.84 | 35.51 | 35.51 | 128,906 | -0.16(-0.45%) |
Dec 22, 2010 | 35.51 | 35.94 | 35.51 | 35.67 | 257,326 | +0.08(+0.22%) |
Dec 21, 2010 | 35.88 | 35.92 | 35.51 | 35.59 | 259,874 | -0.25(-0.71%) |
Dec 20, 2010 | 35.89 | 36.12 | 35.75 | 35.84 | 294,470 | -0.08(-0.21%) |
Dec 17, 2010 | 35.62 | 35.96 | 35.37 | 35.92 | 705,698 | +0.42(+1.18%) |
Dec 16, 2010 | 35.52 | 35.66 | 35.33 | 35.50 | 603,274 | -0.24(-0.69%) |
Dec 15, 2010 | 35.52 | 36.20 | 35.52 | 35.74 | 624,982 | +0.21(+0.61%) |
Dec 14, 2010 | 35.01 | 35.84 | 35.01 | 35.53 | 496,408 | +0.48(+1.37%) |
Dec 13, 2010 | 34.87 | 35.37 | 34.70 | 35.05 | 491,408 | +0.18(+0.52%) |
Dec 10, 2010 | 33.73 | 34.90 | 33.73 | 34.87 | 583,160 | +1.17(+3.47%) |
Dec 09, 2010 | 33.80 | 33.94 | 33.59 | 33.70 | 213,148 | +0.12(+0.36%) |
Dec 08, 2010 | 33.50 | 34.08 | 33.35 | 33.58 | 464,362 | +0.06(+0.19%) |
Dec 07, 2010 | 33.44 | 33.70 | 33.37 | 33.52 | 373,874 | +0.40(+1.19%) |
Dec 06, 2010 | 33.38 | 33.46 | 32.98 | 33.12 | 330,832 | -0.25(-0.75%) |
Dec 03, 2010 | 32.84 | 33.46 | 32.84 | 33.37 | 356,884 | +0.24(+0.74%) |
Dec 02, 2010 | 32.52 | 33.25 | 32.52 | 33.12 | 289,136 | +0.30(+0.91%) |
Dec 01, 2010 | 32.44 | 33.00 | 32.37 | 32.83 | 392,440 | +0.72(+2.24%) |
Nov 30, 2010 | 31.92 | 32.30 | 31.91 | 32.10 | 424,660 | -0.04(-0.12%) |
Nov 29, 2010 | 32.20 | 32.27 | 31.70 | 32.15 | 512,490 | -0.32(-0.99%) |
Nov 26, 2010 | 32.63 | 32.77 | 32.36 | 32.47 | 174,022 | -0.45(-1.37%) |
Nov 24, 2010 | 32.62 | 32.91 | 32.91 | 32.91 | 381,308 | +0.44(+1.34%) |
Nov 23, 2010 | 31.95 | 32.59 | 31.75 | 32.48 | 581,458 | +0.36(+1.12%) |
Nov 22, 2010 | 32.05 | 32.28 | 31.75 | 32.12 | 352,708 | -0.16(-0.48%) |
Nov 19, 2010 | 32.25 | 32.42 | 32.05 | 32.27 | 230,646 | +0.03(+0.11%) |
Nov 18, 2010 | 32.11 | 32.59 | 32.03 | 32.24 | 255,158 | +0.50(+1.56%) |
Nov 17, 2010 | 31.58 | 31.93 | 31.30 | 31.75 | 580,448 | +0.14(+0.44%) |
Nov 16, 2010 | 31.59 | 31.66 | 31.32 | 31.61 | 643,078 | -0.20(-0.61%) |
Nov 15, 2010 | 31.62 | 32.08 | 31.43 | 31.80 | 309,984 | +0.25(+0.79%) |
Nov 12, 2010 | 31.75 | 31.93 | 31.46 | 31.55 | 414,920 | -0.43(-1.34%) |
Nov 11, 2010 | 31.85 | 32.17 | 31.80 | 31.98 | 361,380 | -0.19(-0.61%) |
Nov 10, 2010 | 31.34 | 32.19 | 31.27 | 32.17 | 626,842 | +0.70(+2.24%) |
Nov 09, 2010 | 31.40 | 31.55 | 31.30 | 31.47 | 615,848 | +0.13(+0.41%) |
Nov 08, 2010 | 30.69 | 31.34 | 30.68 | 31.34 | 474,012 | +0.43(+1.41%) |
Nov 05, 2010 | 30.79 | 30.92 | 30.50 | 30.91 | 430,520 | +0.03(+0.08%) |
Nov 04, 2010 | 30.80 | 31.45 | 30.63 | 30.88 | 706,754 | +0.45(+1.46%) |
Nov 03, 2010 | 30.02 | 30.54 | 30.02 | 30.43 | 327,854 | +0.42(+1.40%) |
Nov 02, 2010 | 30.23 | 30.50 | 30.02 | 30.02 | 440,456 | -0.08(-0.27%) |
Nov 01, 2010 | 30.08 | 30.32 | 29.82 | 30.09 | 530,848 | +0.11(+0.38%) |
Oct 29, 2010 | 30.06 | 30.23 | 29.91 | 29.98 | 383,180 | -0.27(-0.88%) |
Oct 28, 2010 | 30.38 | 30.50 | 30.07 | 30.25 | 245,368 | +0.07(+0.25%) |
Oct 27, 2010 | 30.35 | 30.54 | 30.05 | 30.17 | 547,680 | -0.61(-2.00%) |
Oct 25, 2010 | 31.50 | 31.52 | 30.75 | 30.79 | 837,450 | -0.79(-2.49%) |
Oct 22, 2010 | 31.39 | 31.75 | 31.00 | 31.57 | 596,766 | +0.34(+1.09%) |
Oct 21, 2010 | 31.25 | 31.53 | 31.09 | 31.23 | 605,548 | -0.02(-0.06%) |
Oct 20, 2010 | 31.25 | 31.45 | 31.17 | 31.25 | 419,030 | +0.05(+0.18%) |
Oct 19, 2010 | 31.43 | 31.70 | 31.11 | 31.20 | 697,728 | -0.67(-2.10%) |
Oct 18, 2010 | 31.09 | 31.87 | 31.09 | 31.86 | 332,892 | +0.73(+2.34%) |
Oct 15, 2010 | 31.20 | 31.32 | 30.86 | 31.14 | 308,960 | +0.07(+0.23%) |
Oct 14, 2010 | 31.07 | 31.50 | 30.98 | 31.07 | 406,228 | -0.00(-0.02%) |
Oct 13, 2010 | 30.99 | 31.24 | 30.78 | 31.07 | 301,452 | +0.31(+1.01%) |
Oct 12, 2010 | 30.80 | 30.89 | 30.46 | 30.76 | 237,808 | -0.16(-0.53%) |
Oct 11, 2010 | 30.91 | 31.11 | 30.84 | 30.93 | 162,898 | -0.00(-0.02%) |
Oct 08, 2010 | 30.89 | 31.25 | 30.77 | 30.93 | 397,546 | -0.05(-0.15%) |
Oct 07, 2010 | 31.23 | 31.27 | 30.88 | 30.98 | 526,414 | -0.14(-0.45%) |
Oct 06, 2010 | 31.43 | 31.59 | 31.00 | 31.11 | 443,806 | -0.31(-0.97%) |
Oct 05, 2010 | 31.14 | 31.57 | 31.04 | 31.42 | 339,312 | +0.49(+1.57%) |
Oct 04, 2010 | 31.03 | 31.25 | 30.78 | 30.93 | 368,336 | -0.21(-0.67%) |
Oct 01, 2010 | 31.03 | 31.25 | 30.70 | 31.14 | 548,154 | +0.29(+0.92%) |
Sep 30, 2010 | 30.52 | 31.20 | 30.52 | 30.86 | 823,484 | +0.40(+1.31%) |
Sep 29, 2010 | 30.36 | 30.50 | 30.18 | 30.46 | 252,078 | +0.08(+0.26%) |
Sep 28, 2010 | 30.16 | 30.45 | 29.91 | 30.38 | 184,268 | +0.23(+0.76%) |
Sep 27, 2010 | 30.25 | 30.29 | 29.82 | 30.15 | 472,400 | -0.13(-0.43%) |
Sep 24, 2010 | 30.25 | 30.52 | 29.91 | 30.28 | 331,550 | +0.40(+1.34%) |
Sep 23, 2010 | 29.45 | 30.09 | 29.38 | 29.88 | 445,464 | +0.20(+0.67%) |
Sep 22, 2010 | 29.55 | 30.00 | 29.27 | 29.68 | 296,776 | +0.04(+0.15%) |
Sep 21, 2010 | 30.32 | 30.45 | 29.61 | 29.64 | 563,794 | -0.79(-2.61%) |
Sep 20, 2010 | 30.00 | 30.50 | 29.84 | 30.43 | 368,366 | +0.46(+1.55%) |
Sep 17, 2010 | 29.61 | 30.07 | 29.55 | 29.96 | 556,730 | +0.46(+1.56%) |
Sep 15, 2010 | 28.98 | 29.61 | 28.79 | 29.50 | 445,574 | +0.38(+1.29%) |
Sep 14, 2010 | 28.84 | 29.31 | 28.77 | 29.13 | 324,520 | +0.27(+0.94%) |
Sep 13, 2010 | 28.88 | 29.10 | 28.77 | 28.86 | 484,936 | +0.12(+0.42%) |
Sep 10, 2010 | 28.67 | 28.93 | 28.46 | 28.74 | 210,424 | +0.07(+0.24%) |
Sep 09, 2010 | 29.11 | 29.27 | 28.64 | 28.67 | 324,894 | -0.15(-0.52%) |
Sep 08, 2010 | 28.70 | 29.08 | 28.65 | 28.82 | 257,188 | +0.09(+0.33%) |
Sep 07, 2010 | 29.73 | 29.73 | 28.57 | 28.73 | 334,248 | -0.42(-1.46%) |
Sep 03, 2010 | 29.26 | 29.67 | 28.97 | 29.15 | 447,124 | +0.13(+0.45%) |
Sep 02, 2010 | 28.48 | 29.07 | 28.48 | 29.02 | 245,646 | +0.45(+1.58%) |
Sep 01, 2010 | 28.02 | 28.59 | 27.77 | 28.57 | 466,814 | +0.93(+3.38%) |
Aug 31, 2010 | 27.65 | 27.98 | 27.52 | 27.64 | 527,328 | -0.11(-0.41%) |
Aug 30, 2010 | 28.36 | 28.52 | 27.75 | 27.75 | 403,780 | -0.75(-2.61%) |
Aug 27, 2010 | 28.11 | 28.64 | 27.76 | 28.50 | 388,452 | +0.57(+2.04%) |
Aug 26, 2010 | 28.17 | 28.22 | 27.86 | 27.93 | 356,520 | -0.09(-0.34%) |
Aug 25, 2010 | 27.59 | 28.16 | 27.55 | 28.02 | 682,608 | +0.18(+0.63%) |
Aug 24, 2010 | 28.04 | 28.21 | 27.40 | 27.84 | 724,094 | -0.55(-1.95%) |
Aug 23, 2010 | 28.57 | 28.83 | 28.38 | 28.40 | 346,906 | -0.12(-0.44%) |
Aug 20, 2010 | 28.26 | 28.55 | 28.14 | 28.52 | 391,166 | +0.07(+0.25%) |
Aug 19, 2010 | 28.39 | 28.59 | 28.13 | 28.45 | 573,908 | -0.12(-0.42%) |
Aug 18, 2010 | 28.40 | 28.82 | 28.00 | 28.57 | 248,898 | +0.11(+0.40%) |
Aug 17, 2010 | 28.27 | 28.75 | 28.21 | 28.46 | 357,058 | +0.37(+1.32%) |
Aug 16, 2010 | 27.93 | 28.30 | 27.89 | 28.09 | 520,616 | -0.05(-0.18%) |
Aug 13, 2010 | 28.14 | 28.47 | 28.02 | 28.14 | 340,164 | -0.13(-0.46%) |
Aug 12, 2010 | 28.20 | 28.51 | 27.85 | 28.27 | 347,678 | -0.24(-0.84%) |
Aug 11, 2010 | 29.02 | 29.28 | 28.29 | 28.51 | 639,866 | -0.83(-2.85%) |
Aug 10, 2010 | 29.77 | 29.81 | 29.33 | 29.34 | 695,344 | -0.55(-1.84%) |
Aug 09, 2010 | 29.68 | 30.08 | 29.68 | 29.89 | 292,604 | +0.29(+0.98%) |
Aug 06, 2010 | 29.43 | 29.70 | 29.28 | 29.60 | 421,880 | -0.18(-0.59%) |
Aug 05, 2010 | 29.82 | 30.07 | 29.65 | 29.78 | 511,246 | -0.29(-0.95%) |
Aug 04, 2010 | 29.75 | 30.07 | 29.70 | 30.07 | 544,730 | +0.43(+1.45%) |
Aug 03, 2010 | 29.75 | 29.85 | 29.51 | 29.64 | 756,006 | -0.19(-0.65%) |