Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.92 | 36.33 | 35.54 | 35.62 | 573,756 | -0.19(-0.53%) |
Aug 30, 2011 | 35.29 | 36.07 | 35.29 | 35.81 | 372,699 | +0.25(+0.70%) |
Aug 29, 2011 | 34.65 | 35.64 | 34.57 | 35.56 | 369,824 | +1.28(+3.73%) |
Aug 26, 2011 | 33.26 | 34.67 | 33.03 | 34.28 | 382,240 | +0.75(+2.24%) |
Aug 25, 2011 | 34.46 | 34.77 | 33.47 | 33.53 | 327,552 | -0.75(-2.19%) |
Aug 24, 2011 | 33.79 | 34.43 | 33.58 | 34.28 | 457,744 | +0.40(+1.18%) |
Aug 23, 2011 | 32.62 | 33.88 | 32.24 | 33.88 | 372,909 | +1.41(+4.34%) |
Aug 22, 2011 | 33.12 | 33.12 | 31.98 | 32.47 | 492,730 | +0.28(+0.87%) |
Aug 19, 2011 | 32.54 | 33.38 | 32.13 | 32.19 | 576,509 | -0.79(-2.40%) |
Aug 18, 2011 | 34.96 | 34.96 | 32.70 | 32.98 | 477,773 | -3.06(-8.49%) |
Aug 17, 2011 | 36.16 | 36.77 | 35.71 | 36.04 | 250,679 | +0.10(+0.28%) |
Aug 16, 2011 | 36.11 | 36.31 | 35.30 | 35.94 | 494,143 | -0.55(-1.51%) |
Aug 15, 2011 | 36.44 | 36.50 | 35.83 | 36.49 | 685,467 | +0.31(+0.86%) |
Aug 12, 2011 | 36.03 | 36.24 | 35.35 | 36.18 | 418,307 | +0.49(+1.37%) |
Aug 11, 2011 | 35.11 | 36.13 | 34.87 | 35.69 | 687,255 | +0.74(+2.12%) |
Aug 10, 2011 | 35.37 | 36.37 | 34.89 | 34.95 | 1,526,645 | -1.20(-3.32%) |
Aug 09, 2011 | 34.50 | 36.17 | 33.18 | 36.15 | 1,237,540 | +2.49(+7.40%) |
Aug 08, 2011 | 34.50 | 35.13 | 33.36 | 33.66 | 861,525 | -2.07(-5.79%) |
Aug 05, 2011 | 36.59 | 36.60 | 34.98 | 35.73 | 593,717 | -0.43(-1.19%) |
Aug 04, 2011 | 37.78 | 37.93 | 36.09 | 36.16 | 700,018 | -2.06(-5.39%) |
Aug 03, 2011 | 37.58 | 38.26 | 36.91 | 38.22 | 483,944 | +0.74(+1.97%) |
Aug 02, 2011 | 37.48 | 38.84 | 36.31 | 37.48 | 1,123,652 | +0.14(+0.37%) |
Aug 01, 2011 | 37.26 | 37.61 | 36.96 | 37.34 | 585,903 | +0.43(+1.16%) |
Jul 29, 2011 | 36.84 | 37.07 | 36.55 | 36.91 | 607,215 | -0.31(-0.83%) |
Jul 28, 2011 | 36.51 | 37.32 | 36.26 | 37.22 | 712,891 | +0.74(+2.03%) |
Jul 27, 2011 | 37.36 | 37.39 | 36.42 | 36.48 | 385,047 | -1.06(-2.82%) |
Jul 26, 2011 | 38.33 | 38.37 | 37.48 | 37.54 | 362,530 | -0.85(-2.21%) |
Jul 25, 2011 | 38.12 | 38.52 | 38.11 | 38.39 | 247,900 | -0.07(-0.18%) |
Jul 22, 2011 | 38.47 | 38.57 | 38.41 | 38.46 | 313,880 | -0.28(-0.72%) |
Jul 21, 2011 | 38.91 | 38.94 | 38.49 | 38.74 | 400,217 | -0.02(-0.05%) |
Jul 20, 2011 | 39.26 | 39.27 | 38.61 | 38.76 | 251,011 | -0.37(-0.95%) |
Jul 19, 2011 | 38.83 | 39.27 | 38.72 | 39.13 | 210,566 | +0.59(+1.53%) |
Jul 18, 2011 | 39.09 | 39.09 | 38.27 | 38.54 | 199,403 | -0.69(-1.76%) |
Jul 15, 2011 | 39.43 | 39.43 | 38.89 | 39.23 | 223,675 | +0.03(+0.08%) |
Jul 14, 2011 | 40.02 | 40.35 | 39.03 | 39.20 | 312,200 | -0.76(-1.90%) |
Jul 13, 2011 | 40.27 | 40.42 | 39.90 | 39.96 | 280,112 | -0.16(-0.40%) |
Jul 12, 2011 | 40.11 | 40.35 | 39.94 | 40.12 | 272,789 | -0.13(-0.32%) |
Jul 11, 2011 | 40.76 | 41.09 | 40.07 | 40.25 | 429,161 | -0.91(-2.21%) |
Jul 08, 2011 | 41.00 | 41.33 | 40.45 | 41.16 | 596,613 | -0.24(-0.58%) |
Jul 07, 2011 | 41.64 | 41.87 | 41.30 | 41.40 | 231,865 | +0.11(+0.27%) |
Jul 06, 2011 | 41.28 | 41.78 | 41.05 | 41.29 | 518,612 | +0.07(+0.17%) |
Jul 05, 2011 | 40.59 | 41.27 | 40.27 | 41.22 | 384,507 | +0.68(+1.68%) |
Jul 01, 2011 | 40.39 | 40.76 | 40.11 | 40.54 | 333,288 | +0.25(+0.62%) |
Jun 30, 2011 | 39.82 | 40.54 | 39.68 | 40.29 | 591,295 | +0.49(+1.23%) |
Jun 29, 2011 | 39.36 | 39.85 | 39.20 | 39.80 | 396,725 | +0.60(+1.53%) |
Jun 28, 2011 | 38.58 | 39.39 | 38.53 | 39.20 | 425,104 | +0.64(+1.66%) |
Jun 27, 2011 | 38.06 | 39.10 | 37.66 | 38.56 | 669,890 | +0.56(+1.47%) |
Jun 24, 2011 | 38.65 | 38.76 | 37.83 | 38.00 | 1,426,038 | -0.66(-1.71%) |
Jun 23, 2011 | 37.89 | 38.78 | 37.61 | 38.66 | 500,445 | +0.37(+0.97%) |
Jun 22, 2011 | 38.89 | 39.05 | 38.23 | 38.29 | 691,784 | -0.69(-1.77%) |
Jun 21, 2011 | 38.08 | 39.28 | 38.00 | 38.98 | 1,046,563 | +0.98(+2.58%) |
Jun 20, 2011 | 37.70 | 38.00 | 37.68 | 38.00 | 586,947 | +0.78(+2.10%) |
Jun 17, 2011 | 37.48 | 37.75 | 37.12 | 37.22 | 494,392 | +0.08(+0.22%) |
Jun 16, 2011 | 37.47 | 37.49 | 36.69 | 37.14 | 362,724 | -0.39(-1.04%) |
Jun 15, 2011 | 36.93 | 37.79 | 36.93 | 37.53 | 802,968 | +0.29(+0.78%) |
Jun 14, 2011 | 36.89 | 37.33 | 36.86 | 37.24 | 530,107 | +0.70(+1.92%) |
Jun 13, 2011 | 36.24 | 36.83 | 36.24 | 36.54 | 415,483 | +0.42(+1.16%) |
Jun 10, 2011 | 36.46 | 36.50 | 35.79 | 36.12 | 433,517 | -0.51(-1.39%) |
Jun 09, 2011 | 36.65 | 36.74 | 36.38 | 36.63 | 278,710 | +0.10(+0.27%) |
Jun 08, 2011 | 36.74 | 37.05 | 36.50 | 36.53 | 284,897 | -0.37(-1.00%) |
Jun 07, 2011 | 36.93 | 37.11 | 36.52 | 36.90 | 581,069 | +0.01(+0.03%) |
Jun 06, 2011 | 37.88 | 38.06 | 36.85 | 36.89 | 399,405 | -1.08(-2.84%) |
Jun 03, 2011 | 37.87 | 38.41 | 37.79 | 37.97 | 344,910 | +0.48(+1.28%) |
May 24, 2011 | 37.31 | 37.63 | 37.01 | 37.49 | 357,640 | +0.20(+0.54%) |
May 23, 2011 | 37.72 | 37.72 | 37.24 | 37.29 | 384,011 | -0.92(-2.41%) |
May 20, 2011 | 38.36 | 38.57 | 37.86 | 38.21 | 280,475 | -0.26(-0.68%) |
May 19, 2011 | 38.56 | 39.29 | 38.46 | 38.47 | 461,113 | +0.10(+0.26%) |
May 18, 2011 | 38.07 | 38.59 | 37.95 | 38.37 | 667,645 | +0.24(+0.63%) |
May 17, 2011 | 37.85 | 38.34 | 37.60 | 38.13 | 566,179 | +0.28(+0.74%) |
May 16, 2011 | 38.42 | 38.57 | 37.75 | 37.85 | 737,147 | -0.88(-2.27%) |
May 13, 2011 | 39.00 | 39.54 | 38.50 | 38.73 | 532,106 | -0.46(-1.17%) |
May 12, 2011 | 38.92 | 39.55 | 38.91 | 39.19 | 543,770 | +0.04(+0.10%) |
May 11, 2011 | 38.69 | 39.38 | 38.54 | 39.15 | 691,359 | +0.41(+1.06%) |
May 10, 2011 | 38.08 | 38.85 | 37.88 | 38.74 | 1,593,797 | -0.30(-0.77%) |
May 09, 2011 | 39.19 | 39.30 | 38.71 | 39.04 | 577,850 | -0.20(-0.51%) |
May 06, 2011 | 38.72 | 40.37 | 38.55 | 39.24 | 725,692 | +0.75(+1.95%) |
May 05, 2011 | 41.20 | 41.31 | 38.28 | 38.49 | 982,882 | -3.63(-8.62%) |
May 04, 2011 | 42.13 | 42.62 | 41.44 | 42.12 | 545,111 | +0.07(+0.17%) |
May 03, 2011 | 42.16 | 42.44 | 41.73 | 42.05 | 438,741 | -0.25(-0.59%) |
May 02, 2011 | 42.40 | 42.46 | 42.29 | 42.30 | 280,843 | -0.61(-1.42%) |
Apr 29, 2011 | 42.84 | 43.17 | 42.58 | 42.91 | 323,889 | +0.11(+0.26%) |
Apr 28, 2011 | 42.90 | 43.39 | 42.75 | 42.80 | 294,381 | -0.21(-0.49%) |
Apr 27, 2011 | 42.56 | 43.02 | 42.24 | 43.01 | 292,291 | +0.57(+1.34%) |
Apr 26, 2011 | 42.90 | 42.98 | 42.31 | 42.44 | 291,662 | -0.18(-0.42%) |
Apr 25, 2011 | 42.83 | 42.90 | 42.40 | 42.62 | 198,949 | -0.18(-0.42%) |
Apr 21, 2011 | 42.38 | 42.91 | 42.11 | 42.80 | 404,573 | +0.73(+1.74%) |
Apr 20, 2011 | 41.42 | 42.20 | 41.36 | 42.07 | 440,167 | +1.08(+2.63%) |
Apr 19, 2011 | 40.51 | 41.02 | 40.51 | 40.99 | 342,355 | +0.47(+1.16%) |
Apr 18, 2011 | 40.70 | 40.76 | 39.85 | 40.52 | 508,898 | -0.53(-1.29%) |
Apr 15, 2011 | 41.18 | 41.36 | 40.75 | 41.05 | 264,452 | -0.05(-0.12%) |
Apr 14, 2011 | 40.48 | 41.39 | 40.38 | 41.10 | 457,237 | +0.38(+0.93%) |
Apr 13, 2011 | 40.98 | 41.03 | 40.50 | 40.72 | 621,628 | -0.10(-0.24%) |
Apr 12, 2011 | 40.54 | 41.09 | 40.14 | 40.82 | 504,253 | +0.22(+0.54%) |
Apr 11, 2011 | 40.79 | 40.95 | 40.34 | 40.60 | 366,762 | -0.07(-0.17%) |
Apr 08, 2011 | 41.67 | 41.67 | 40.29 | 40.67 | 546,625 | -0.84(-2.02%) |
Apr 07, 2011 | 41.75 | 41.80 | 41.15 | 41.51 | 256,650 | -0.24(-0.57%) |
Apr 06, 2011 | 42.29 | 42.39 | 41.49 | 41.75 | 307,495 | -0.27(-0.64%) |
Apr 05, 2011 | 41.84 | 42.19 | 41.77 | 42.02 | 382,835 | +0.27(+0.65%) |
Apr 04, 2011 | 42.18 | 42.40 | 41.59 | 41.75 | 467,889 | -0.35(-0.83%) |
Apr 01, 2011 | 41.85 | 42.14 | 41.70 | 42.10 | 521,865 | +0.43(+1.03%) |
Mar 31, 2011 | 41.16 | 41.68 | 41.16 | 41.67 | 508,208 | +0.53(+1.29%) |
Mar 30, 2011 | 41.16 | 41.21 | 41.14 | 41.14 | 559,036 | +0.22(+0.54%) |
Mar 29, 2011 | 40.54 | 41.16 | 40.54 | 40.92 | 547,385 | +0.23(+0.57%) |
Mar 28, 2011 | 40.40 | 40.91 | 40.40 | 40.69 | 359,603 | +0.29(+0.72%) |
Mar 25, 2011 | 40.25 | 40.99 | 40.15 | 40.40 | 659,446 | +0.31(+0.77%) |
Mar 24, 2011 | 40.07 | 40.37 | 39.71 | 40.09 | 585,680 | +0.20(+0.50%) |
Mar 23, 2011 | 39.73 | 40.03 | 39.37 | 39.89 | 422,895 | +0.20(+0.50%) |
Mar 22, 2011 | 39.48 | 39.95 | 39.31 | 39.69 | 501,995 | +0.11(+0.28%) |
Mar 21, 2011 | 39.90 | 40.00 | 39.50 | 39.58 | 382,491 | +0.81(+2.09%) |
Mar 18, 2011 | 38.62 | 39.00 | 38.56 | 38.77 | 463,369 | +0.51(+1.33%) |
Mar 17, 2011 | 38.81 | 38.89 | 38.14 | 38.26 | 596,040 | -0.06(-0.16%) |
Mar 16, 2011 | 38.41 | 38.84 | 38.19 | 38.32 | 495,642 | -0.22(-0.57%) |
Mar 15, 2011 | 38.64 | 38.81 | 38.44 | 38.54 | 527,064 | -0.20(-0.52%) |
Mar 14, 2011 | 38.78 | 39.15 | 38.47 | 38.74 | 381,024 | -0.34(-0.87%) |
Mar 11, 2011 | 38.26 | 39.21 | 38.09 | 39.08 | 1,070,591 | +1.09(+2.87%) |
Mar 10, 2011 | 38.42 | 38.52 | 37.90 | 37.99 | 572,283 | -0.82(-2.11%) |
Mar 09, 2011 | 38.22 | 39.12 | 38.04 | 38.81 | 641,076 | +0.58(+1.52%) |
Mar 08, 2011 | 37.91 | 38.59 | 37.81 | 38.23 | 483,624 | +0.23(+0.61%) |
Mar 07, 2011 | 38.50 | 38.51 | 37.38 | 38.00 | 492,109 | -0.51(-1.32%) |
Mar 04, 2011 | 38.65 | 38.97 | 37.89 | 38.51 | 701,535 | -0.27(-0.70%) |
Mar 03, 2011 | 37.63 | 38.91 | 37.63 | 38.78 | 794,925 | +1.42(+3.80%) |
Mar 02, 2011 | 37.50 | 37.76 | 37.29 | 37.36 | 449,739 | -0.29(-0.77%) |
Mar 01, 2011 | 37.69 | 37.77 | 37.17 | 37.65 | 656,168 | -0.07(-0.19%) |
Feb 28, 2011 | 37.80 | 37.82 | 37.42 | 37.72 | 573,980 | +0.02(+0.05%) |
Feb 25, 2011 | 37.95 | 38.31 | 37.53 | 37.70 | 1,078,187 | -0.15(-0.40%) |
Feb 24, 2011 | 37.25 | 37.98 | 37.08 | 37.85 | 711,713 | +0.56(+1.50%) |
Feb 23, 2011 | 37.95 | 38.00 | 37.27 | 37.29 | 1,231,862 | -0.76(-2.00%) |
Feb 22, 2011 | 37.82 | 38.77 | 37.82 | 38.05 | 1,109,561 | -0.28(-0.73%) |
Feb 18, 2011 | 36.99 | 38.41 | 36.59 | 38.33 | 7,980,262 | +2.33(+6.47%) |
Feb 17, 2011 | 36.79 | 36.80 | 35.83 | 36.00 | 1,541,116 | -1.25(-3.36%) |
Feb 16, 2011 | 37.27 | 37.91 | 37.09 | 37.25 | 724,292 | +0.03(+0.08%) |
Feb 15, 2011 | 37.89 | 38.16 | 37.15 | 37.22 | 414,641 | -1.31(-3.40%) |
Feb 14, 2011 | 37.94 | 38.53 | 37.75 | 38.53 | 223,204 | +0.31(+0.81%) |
Feb 11, 2011 | 37.77 | 38.59 | 37.74 | 38.22 | 277,261 | +0.46(+1.22%) |
Feb 10, 2011 | 36.51 | 37.80 | 36.27 | 37.76 | 367,054 | +1.05(+2.86%) |
Feb 09, 2011 | 37.87 | 38.00 | 36.12 | 36.71 | 900,978 | -1.28(-3.37%) |
Feb 08, 2011 | 37.29 | 38.85 | 37.12 | 37.99 | 564,740 | +1.40(+3.83%) |
Feb 07, 2011 | 36.46 | 36.89 | 36.19 | 36.59 | 231,678 | +0.32(+0.88%) |
Feb 04, 2011 | 36.21 | 36.35 | 35.94 | 36.27 | 148,411 | -0.02(-0.06%) |
Feb 03, 2011 | 36.29 | 36.36 | 35.60 | 36.29 | 171,765 | +0.03(+0.08%) |
Feb 02, 2011 | 35.83 | 36.30 | 35.83 | 36.26 | 335,092 | +0.39(+1.09%) |
Feb 01, 2011 | 35.72 | 35.97 | 35.47 | 35.87 | 204,175 | +0.45(+1.27%) |
Jan 31, 2011 | 35.54 | 35.84 | 35.11 | 35.42 | 173,891 | +0.02(+0.06%) |
Jan 28, 2011 | 36.20 | 36.27 | 35.12 | 35.40 | 260,701 | -0.83(-2.29%) |
Jan 27, 2011 | 35.13 | 36.63 | 35.08 | 36.23 | 892,816 | +1.10(+3.13%) |
Jan 26, 2011 | 34.44 | 35.22 | 34.37 | 35.13 | 319,319 | +0.84(+2.45%) |
Jan 25, 2011 | 34.44 | 34.44 | 34.20 | 34.29 | 428,813 | -0.20(-0.58%) |
Jan 24, 2011 | 34.37 | 34.66 | 34.25 | 34.49 | 218,033 | +0.17(+0.50%) |
Jan 21, 2011 | 34.39 | 34.43 | 34.13 | 34.32 | 123,593 | +0.11(+0.32%) |
Jan 20, 2011 | 34.23 | 34.37 | 34.04 | 34.21 | 144,885 | -0.15(-0.44%) |
Jan 19, 2011 | 34.79 | 34.90 | 34.28 | 34.36 | 158,165 | -0.42(-1.21%) |
Jan 18, 2011 | 34.66 | 34.87 | 34.46 | 34.78 | 454,049 | +0.18(+0.52%) |
Jan 14, 2011 | 34.61 | 34.73 | 34.51 | 34.60 | 212,805 | -0.07(-0.20%) |
Jan 13, 2011 | 34.83 | 34.83 | 34.44 | 34.67 | 118,132 | -0.23(-0.66%) |
Jan 12, 2011 | 35.04 | 35.10 | 34.78 | 34.90 | 215,340 | +0.08(+0.23%) |
Jan 11, 2011 | 34.60 | 35.27 | 34.54 | 34.82 | 345,807 | +0.36(+1.04%) |
Jan 10, 2011 | 33.93 | 34.55 | 33.75 | 34.46 | 209,047 | +0.45(+1.32%) |
Jan 07, 2011 | 33.93 | 34.32 | 33.66 | 34.01 | 135,896 | +0.10(+0.29%) |
Jan 06, 2011 | 33.78 | 33.94 | 33.65 | 33.91 | 160,286 | +0.10(+0.30%) |
Jan 05, 2011 | 33.11 | 34.11 | 33.11 | 33.81 | 223,439 | +0.47(+1.41%) |
Jan 04, 2011 | 33.62 | 33.72 | 33.25 | 33.34 | 253,203 | -0.19(-0.57%) |
Jan 03, 2011 | 33.41 | 33.75 | 33.30 | 33.53 | 318,466 | +0.33(+0.99%) |
Dec 31, 2010 | 33.65 | 33.80 | 33.17 | 33.20 | 210,075 | -0.55(-1.63%) |
Dec 30, 2010 | 33.51 | 33.97 | 33.51 | 33.75 | 190,214 | +0.17(+0.51%) |
Dec 29, 2010 | 33.51 | 33.86 | 33.45 | 33.58 | 150,674 | +0.14(+0.42%) |
Dec 28, 2010 | 33.52 | 33.57 | 33.18 | 33.44 | 156,213 | -0.08(-0.24%) |
Dec 27, 2010 | 33.36 | 33.59 | 33.15 | 33.52 | 104,175 | +0.13(+0.39%) |
Dec 23, 2010 | 33.37 | 33.49 | 33.24 | 33.39 | 165,025 | -0.04(-0.12%) |
Dec 22, 2010 | 33.76 | 33.78 | 33.33 | 33.43 | 291,299 | -0.27(-0.80%) |
Dec 21, 2010 | 33.84 | 34.00 | 33.66 | 33.70 | 186,042 | +0.07(+0.21%) |
Dec 20, 2010 | 33.50 | 33.69 | 33.03 | 33.63 | 324,255 | +0.09(+0.27%) |
Dec 17, 2010 | 32.87 | 33.60 | 32.78 | 33.54 | 578,835 | +0.73(+2.22%) |
Dec 16, 2010 | 32.71 | 33.00 | 32.41 | 32.81 | 126,164 | +0.21(+0.64%) |
Dec 15, 2010 | 32.59 | 32.87 | 32.53 | 32.60 | 299,905 | -0.11(-0.34%) |
Dec 14, 2010 | 32.73 | 32.81 | 32.48 | 32.71 | 298,303 | +0.07(+0.21%) |
Dec 13, 2010 | 32.52 | 32.77 | 32.41 | 32.64 | 324,146 | +0.25(+0.77%) |
Dec 10, 2010 | 32.42 | 32.43 | 32.21 | 32.39 | 415,048 | -0.03(-0.09%) |
Dec 09, 2010 | 33.12 | 33.18 | 32.33 | 32.42 | 423,673 | -0.58(-1.76%) |
Dec 08, 2010 | 32.97 | 33.17 | 32.87 | 33.00 | 228,772 | +0.02(+0.06%) |
Dec 07, 2010 | 33.30 | 33.30 | 32.71 | 32.98 | 294,211 | -0.04(-0.12%) |
Dec 06, 2010 | 32.98 | 33.09 | 32.78 | 33.02 | 289,045 | -0.11(-0.33%) |
Dec 03, 2010 | 33.39 | 33.58 | 32.95 | 33.13 | 385,931 | -0.41(-1.22%) |
Dec 02, 2010 | 33.00 | 33.78 | 32.77 | 33.54 | 420,501 | +0.52(+1.57%) |
Dec 01, 2010 | 32.46 | 33.02 | 32.46 | 33.02 | 305,198 | +0.85(+2.64%) |
Nov 30, 2010 | 32.24 | 32.50 | 32.08 | 32.17 | 554,548 | -0.27(-0.83%) |
Nov 29, 2010 | 32.31 | 32.60 | 31.96 | 32.44 | 264,466 | +0.03(+0.09%) |
Nov 26, 2010 | 32.41 | 32.67 | 32.21 | 32.41 | 54,158 | -0.25(-0.77%) |
Nov 24, 2010 | 32.18 | 32.66 | 32.66 | 32.66 | 171,747 | +0.63(+1.97%) |
Nov 23, 2010 | 31.97 | 32.21 | 31.81 | 32.03 | 290,261 | -0.21(-0.65%) |
Nov 22, 2010 | 31.81 | 32.41 | 31.71 | 32.24 | 384,012 | +0.22(+0.69%) |
Nov 19, 2010 | 31.91 | 32.14 | 31.71 | 32.02 | 267,272 | +0.12(+0.38%) |
Nov 18, 2010 | 31.84 | 32.20 | 31.79 | 31.90 | 374,270 | +0.18(+0.57%) |
Nov 17, 2010 | 31.35 | 31.83 | 31.26 | 31.72 | 301,065 | +0.35(+1.12%) |
Nov 16, 2010 | 31.50 | 31.62 | 31.11 | 31.37 | 617,314 | -0.35(-1.10%) |
Nov 15, 2010 | 31.66 | 31.98 | 31.54 | 31.72 | 335,068 | +0.09(+0.28%) |
Nov 12, 2010 | 31.80 | 32.07 | 31.61 | 31.63 | 443,439 | -0.28(-0.88%) |
Nov 11, 2010 | 31.77 | 32.17 | 31.64 | 31.91 | 473,767 | -0.16(-0.50%) |
Nov 10, 2010 | 31.68 | 32.24 | 31.44 | 32.07 | 672,562 | +0.27(+0.85%) |
Nov 09, 2010 | 31.52 | 32.07 | 31.41 | 31.80 | 724,076 | +0.22(+0.70%) |
Nov 08, 2010 | 30.96 | 31.64 | 30.90 | 31.58 | 474,876 | +0.21(+0.67%) |
Nov 05, 2010 | 31.47 | 31.55 | 31.31 | 31.37 | 592,186 | -0.02(-0.06%) |
Nov 04, 2010 | 32.00 | 32.30 | 31.23 | 31.39 | 953,502 | -0.44(-1.38%) |
Nov 03, 2010 | 32.00 | 32.02 | 31.58 | 31.83 | 318,365 | -0.10(-0.31%) |
Nov 02, 2010 | 31.71 | 32.06 | 31.71 | 31.93 | 354,103 | +0.38(+1.20%) |
Nov 01, 2010 | 31.81 | 32.03 | 31.32 | 31.55 | 397,762 | -0.14(-0.44%) |
Oct 29, 2010 | 31.54 | 31.94 | 31.54 | 31.69 | 427,608 | +0.04(+0.13%) |
Oct 28, 2010 | 31.60 | 31.69 | 31.14 | 31.65 | 275,445 | +0.20(+0.64%) |
Oct 27, 2010 | 31.57 | 31.65 | 30.97 | 31.45 | 278,905 | +0.00(+0.00%) |
Oct 25, 2010 | 31.18 | 31.55 | 31.09 | 31.45 | 359,161 | +0.39(+1.26%) |
Oct 22, 2010 | 30.82 | 31.13 | 30.70 | 31.06 | 365,429 | +0.23(+0.75%) |
Oct 21, 2010 | 30.83 | 30.98 | 30.43 | 30.83 | 524,185 | +0.02(+0.06%) |
Oct 20, 2010 | 30.69 | 30.86 | 30.48 | 30.81 | 399,069 | +0.24(+0.79%) |
Oct 19, 2010 | 30.91 | 31.16 | 30.40 | 30.57 | 491,058 | -0.77(-2.46%) |
Oct 18, 2010 | 31.23 | 31.35 | 31.02 | 31.34 | 277,207 | +0.12(+0.38%) |
Oct 15, 2010 | 31.52 | 31.64 | 31.14 | 31.22 | 465,994 | -0.06(-0.19%) |
Oct 14, 2010 | 31.12 | 31.33 | 31.00 | 31.28 | 323,382 | +0.01(+0.03%) |
Oct 13, 2010 | 31.24 | 31.36 | 31.08 | 31.27 | 531,999 | +0.18(+0.58%) |
Oct 12, 2010 | 31.10 | 31.10 | 30.82 | 31.09 | 344,720 | +0.01(+0.03%) |
Oct 11, 2010 | 30.62 | 31.35 | 30.61 | 31.08 | 402,714 | +0.51(+1.67%) |
Oct 08, 2010 | 30.57 | 30.71 | 30.28 | 30.57 | 339,288 | +0.17(+0.56%) |
Oct 07, 2010 | 30.62 | 30.62 | 30.21 | 30.40 | 443,569 | -0.06(-0.20%) |
Oct 06, 2010 | 30.90 | 31.23 | 30.32 | 30.46 | 1,165,174 | -0.41(-1.33%) |
Oct 05, 2010 | 30.14 | 30.89 | 30.12 | 30.87 | 1,586 | +0.95(+3.18%) |
Oct 04, 2010 | 30.04 | 30.14 | 29.54 | 29.92 | 1,135,699 | -0.12(-0.40%) |
Oct 01, 2010 | 30.04 | 30.04 | 29.54 | 30.04 | 883,314 | +0.60(+2.03%) |
Sep 30, 2010 | 29.44 | 29.54 | 29.01 | 29.44 | 6,100 | +0.48(+1.67%) |
Sep 29, 2010 | 28.83 | 29.10 | 28.72 | 28.96 | 643,292 | +0.07(+0.24%) |
Sep 28, 2010 | 28.78 | 28.92 | 28.53 | 28.89 | 610 | +0.19(+0.66%) |
Sep 27, 2010 | 28.70 | 28.91 | 28.57 | 28.70 | 438,623 | +0.04(+0.14%) |
Sep 24, 2010 | 28.35 | 28.67 | 28.27 | 28.66 | 1,161,411 | +0.65(+2.32%) |
Sep 23, 2010 | 28.12 | 28.29 | 27.93 | 28.01 | 709,525 | -0.25(-0.88%) |
Sep 22, 2010 | 28.24 | 28.39 | 27.93 | 28.26 | 788,890 | -0.01(-0.04%) |
Sep 21, 2010 | 28.28 | 28.47 | 28.12 | 28.27 | 956,473 | +0.00(+0.00%) |
Sep 20, 2010 | 27.97 | 28.28 | 27.81 | 28.27 | 815,010 | +0.30(+1.07%) |
Sep 17, 2010 | 27.97 | 28.02 | 27.49 | 27.97 | 2,730,604 | +0.17(+0.61%) |
Sep 15, 2010 | 27.63 | 27.90 | 27.44 | 27.80 | 959,067 | +0.03(+0.11%) |
Sep 14, 2010 | 27.70 | 28.05 | 27.60 | 27.77 | 470,522 | +0.07(+0.25%) |
Sep 13, 2010 | 27.52 | 27.86 | 27.52 | 27.70 | 750,576 | +0.26(+0.95%) |
Sep 10, 2010 | 27.74 | 27.94 | 27.39 | 27.44 | 854,825 | -0.31(-1.12%) |
Sep 09, 2010 | 28.14 | 28.14 | 27.64 | 27.75 | 1,300,686 | +0.00(+0.00%) |
Sep 08, 2010 | 28.15 | 28.40 | 27.70 | 27.75 | 1,269 | -1.86(-6.28%) |
Sep 07, 2010 | 29.69 | 29.99 | 29.58 | 29.61 | 1,033 | -0.25(-0.84%) |
Sep 03, 2010 | 29.80 | 29.94 | 29.34 | 29.86 | 601,779 | +0.21(+0.71%) |
Sep 02, 2010 | 29.47 | 29.70 | 29.16 | 29.65 | 340 | +0.36(+1.23%) |