Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.29 | 42.20 | 39.40 | 40.97 | 338,176 | +0.93(+2.31%) |
Aug 30, 2011 | 39.58 | 40.07 | 39.53 | 40.04 | 45,809 | +0.31(+0.77%) |
Aug 29, 2011 | 39.16 | 39.80 | 38.70 | 39.73 | 33,322 | +1.50(+3.93%) |
Aug 26, 2011 | 38.10 | 38.59 | 36.99 | 38.23 | 91,649 | +0.15(+0.39%) |
Aug 25, 2011 | 38.84 | 38.86 | 37.90 | 38.08 | 47,061 | -0.77(-1.98%) |
Aug 24, 2011 | 39.32 | 39.48 | 38.54 | 38.85 | 45,556 | -0.63(-1.61%) |
Aug 23, 2011 | 37.66 | 39.59 | 37.52 | 39.49 | 126,115 | +2.09(+5.60%) |
Aug 22, 2011 | 38.27 | 38.43 | 37.30 | 37.39 | 59,595 | +0.10(+0.27%) |
Aug 19, 2011 | 37.56 | 38.82 | 37.00 | 37.29 | 136,126 | -0.59(-1.56%) |
Aug 18, 2011 | 38.64 | 38.73 | 37.03 | 37.88 | 96,109 | -1.64(-4.15%) |
Aug 17, 2011 | 38.76 | 39.73 | 38.76 | 39.52 | 108,948 | +0.83(+2.14%) |
Aug 16, 2011 | 39.14 | 39.63 | 38.45 | 38.69 | 106,094 | -0.93(-2.34%) |
Aug 15, 2011 | 39.89 | 39.98 | 39.36 | 39.62 | 52,185 | +0.26(+0.65%) |
Aug 12, 2011 | 38.69 | 39.78 | 38.69 | 39.36 | 79,069 | +1.09(+2.85%) |
Aug 11, 2011 | 36.93 | 39.01 | 36.41 | 38.27 | 179,762 | +1.35(+3.67%) |
Aug 10, 2011 | 37.75 | 38.16 | 35.83 | 36.92 | 106,308 | -1.48(-3.86%) |
Aug 09, 2011 | 37.91 | 38.41 | 35.38 | 38.40 | 224,286 | +2.31(+6.40%) |
Aug 08, 2011 | 37.91 | 40.28 | 36.09 | 36.09 | 199,829 | -2.89(-7.42%) |
Aug 05, 2011 | 38.49 | 39.79 | 37.28 | 38.99 | 150,608 | +0.71(+1.84%) |
Aug 04, 2011 | 40.23 | 40.39 | 38.20 | 38.28 | 151,947 | -2.29(-5.65%) |
Aug 03, 2011 | 40.58 | 40.72 | 39.55 | 40.58 | 105,098 | -0.14(-0.35%) |
Aug 02, 2011 | 41.57 | 41.75 | 40.53 | 40.72 | 86,890 | -1.19(-2.84%) |
Aug 01, 2011 | 42.67 | 42.71 | 41.84 | 41.91 | 51,380 | -0.57(-1.34%) |
Jul 29, 2011 | 42.24 | 42.54 | 41.96 | 42.48 | 137,213 | +0.07(+0.17%) |
Jul 28, 2011 | 42.52 | 42.53 | 42.21 | 42.41 | 144,662 | +0.18(+0.42%) |
Jul 27, 2011 | 42.14 | 42.66 | 41.93 | 42.23 | 174,238 | +0.19(+0.44%) |
Jul 26, 2011 | 41.87 | 42.43 | 41.81 | 42.04 | 39,412 | +0.37(+0.89%) |
Jul 25, 2011 | 41.49 | 41.86 | 41.14 | 41.67 | 81,679 | +0.14(+0.33%) |
Jul 22, 2011 | 41.69 | 41.72 | 41.51 | 41.54 | 130,782 | -0.28(-0.66%) |
Jul 21, 2011 | 42.04 | 42.16 | 41.65 | 41.81 | 53,123 | +0.14(+0.32%) |
Jul 20, 2011 | 41.91 | 41.91 | 41.21 | 41.68 | 59,620 | -0.34(-0.81%) |
Jul 19, 2011 | 42.86 | 42.95 | 41.87 | 42.02 | 101,486 | -0.42(-0.99%) |
Jul 18, 2011 | 42.14 | 42.52 | 42.10 | 42.44 | 88,073 | +0.34(+0.81%) |
Jul 15, 2011 | 41.69 | 42.28 | 41.63 | 42.10 | 53,174 | +0.51(+1.22%) |
Jul 14, 2011 | 42.08 | 42.19 | 41.46 | 41.59 | 50,766 | -0.24(-0.58%) |
Jul 13, 2011 | 41.90 | 42.53 | 41.69 | 41.84 | 72,300 | +0.14(+0.34%) |
Jul 12, 2011 | 41.81 | 42.06 | 41.53 | 41.69 | 45,903 | -0.14(-0.34%) |
Jul 11, 2011 | 42.39 | 42.39 | 41.69 | 41.84 | 122,570 | -0.68(-1.59%) |
Jul 08, 2011 | 42.18 | 43.13 | 42.16 | 42.51 | 403,308 | +0.13(+0.30%) |
Jul 07, 2011 | 42.50 | 42.50 | 42.25 | 42.38 | 71,720 | +0.22(+0.52%) |
Jul 06, 2011 | 42.35 | 42.42 | 42.12 | 42.16 | 38,596 | -0.06(-0.15%) |
Jul 05, 2011 | 42.33 | 42.33 | 41.96 | 42.23 | 40,553 | -0.06(-0.13%) |
Jul 01, 2011 | 42.21 | 42.44 | 42.06 | 42.29 | 48,980 | +0.29(+0.70%) |
Jun 30, 2011 | 41.72 | 42.24 | 41.69 | 41.99 | 79,344 | +0.34(+0.82%) |
Jun 29, 2011 | 41.91 | 41.91 | 41.55 | 41.65 | 111,511 | +0.19(+0.46%) |
Jun 28, 2011 | 41.22 | 41.64 | 41.16 | 41.46 | 53,296 | +0.33(+0.81%) |
Jun 27, 2011 | 40.81 | 41.49 | 40.74 | 41.12 | 120,326 | +0.34(+0.84%) |
Jun 24, 2011 | 40.65 | 41.17 | 40.16 | 40.78 | 130,118 | +0.36(+0.90%) |
Jun 23, 2011 | 40.77 | 40.91 | 39.80 | 40.42 | 208,526 | -0.73(-1.77%) |
Jun 22, 2011 | 41.67 | 41.87 | 40.91 | 41.15 | 248,101 | -1.52(-3.57%) |
Jun 21, 2011 | 42.64 | 42.91 | 42.57 | 42.67 | 112,255 | +0.16(+0.39%) |
Jun 20, 2011 | 42.52 | 42.56 | 42.36 | 42.51 | 133,223 | -0.19(-0.43%) |
Jun 17, 2011 | 42.93 | 43.00 | 42.39 | 42.69 | 125,117 | +0.21(+0.49%) |
Jun 16, 2011 | 42.53 | 42.63 | 42.16 | 42.48 | 74,807 | -0.09(-0.22%) |
Jun 15, 2011 | 42.41 | 42.74 | 42.30 | 42.58 | 96,252 | -0.35(-0.81%) |
Jun 14, 2011 | 42.87 | 43.40 | 42.65 | 42.93 | 149,801 | +0.58(+1.36%) |
Jun 13, 2011 | 42.13 | 42.60 | 42.13 | 42.35 | 53,449 | +0.15(+0.35%) |
Jun 10, 2011 | 43.00 | 43.00 | 41.96 | 42.20 | 87,508 | -0.88(-2.03%) |
Jun 09, 2011 | 43.28 | 43.28 | 42.81 | 43.08 | 44,478 | +0.04(+0.10%) |
Jun 08, 2011 | 43.42 | 43.47 | 42.87 | 43.03 | 64,058 | -0.45(-1.03%) |
Jun 07, 2011 | 43.62 | 43.73 | 43.22 | 43.48 | 107,278 | +0.32(+0.74%) |
Jun 06, 2011 | 43.41 | 43.82 | 42.77 | 43.16 | 183,590 | -0.10(-0.23%) |
Jun 03, 2011 | 42.67 | 43.38 | 42.09 | 43.26 | 85,117 | +0.23(+0.53%) |
May 24, 2011 | 41.99 | 43.17 | 41.99 | 43.03 | 185,054 | +1.00(+2.37%) |
May 23, 2011 | 40.15 | 42.75 | 40.15 | 42.04 | 257,364 | +1.39(+3.42%) |
May 20, 2011 | 41.05 | 41.05 | 40.54 | 40.65 | 155,439 | -0.39(-0.95%) |
May 19, 2011 | 41.38 | 41.38 | 40.85 | 41.04 | 85,214 | -0.05(-0.12%) |
May 18, 2011 | 41.47 | 41.67 | 41.04 | 41.09 | 70,985 | -0.26(-0.62%) |
May 17, 2011 | 40.14 | 41.44 | 40.14 | 41.34 | 71,353 | +0.41(+1.01%) |
May 16, 2011 | 40.95 | 41.54 | 40.67 | 40.93 | 98,881 | -0.38(-0.91%) |
May 13, 2011 | 42.67 | 42.85 | 41.05 | 41.31 | 54,236 | -1.24(-2.91%) |
May 12, 2011 | 42.53 | 43.20 | 41.94 | 42.55 | 149,503 | +0.22(+0.51%) |
May 11, 2011 | 42.50 | 43.33 | 42.18 | 42.33 | 224,801 | -0.16(-0.39%) |
May 10, 2011 | 41.66 | 42.82 | 41.66 | 42.50 | 125,848 | +1.09(+2.64%) |
May 09, 2011 | 40.71 | 41.75 | 40.71 | 41.40 | 240,802 | +0.85(+2.11%) |
May 06, 2011 | 40.52 | 40.84 | 40.44 | 40.55 | 65,067 | +0.57(+1.42%) |
May 05, 2011 | 40.01 | 40.43 | 39.91 | 39.98 | 139,004 | -0.24(-0.59%) |
May 04, 2011 | 40.58 | 40.69 | 39.99 | 40.22 | 142,448 | -0.22(-0.54%) |
May 03, 2011 | 40.30 | 40.58 | 39.57 | 40.44 | 187,633 | +0.05(+0.14%) |
May 02, 2011 | 40.54 | 40.54 | 40.32 | 40.39 | 74,141 | -0.03(-0.07%) |
Apr 29, 2011 | 40.48 | 40.70 | 39.86 | 40.41 | 38,830 | +0.17(+0.42%) |
Apr 28, 2011 | 39.87 | 40.30 | 39.41 | 40.24 | 420,821 | +0.53(+1.34%) |
Apr 27, 2011 | 39.72 | 39.91 | 38.84 | 39.71 | 100,842 | -0.04(-0.10%) |
Apr 26, 2011 | 40.25 | 40.25 | 39.29 | 39.75 | 143,973 | -0.13(-0.33%) |
Apr 25, 2011 | 40.00 | 40.18 | 39.81 | 39.88 | 83,661 | +0.08(+0.21%) |
Apr 21, 2011 | 40.20 | 40.31 | 39.74 | 39.80 | 38,924 | -0.01(-0.03%) |
Apr 20, 2011 | 39.62 | 40.30 | 39.47 | 39.81 | 86,950 | +0.82(+2.10%) |
Apr 19, 2011 | 38.76 | 39.07 | 38.46 | 38.99 | 71,735 | +0.46(+1.19%) |
Apr 18, 2011 | 38.49 | 38.82 | 37.97 | 38.53 | 112,964 | -0.49(-1.24%) |
Apr 15, 2011 | 38.76 | 39.10 | 38.32 | 39.02 | 70,880 | +0.18(+0.47%) |
Apr 14, 2011 | 38.65 | 39.08 | 38.47 | 38.84 | 146,515 | +0.10(+0.25%) |
Apr 13, 2011 | 39.61 | 39.61 | 38.43 | 38.74 | 133,451 | -0.43(-1.10%) |
Apr 12, 2011 | 39.38 | 39.83 | 38.92 | 39.17 | 117,410 | -0.48(-1.21%) |
Apr 11, 2011 | 38.86 | 39.70 | 37.95 | 39.65 | 292,865 | +0.68(+1.75%) |
Apr 08, 2011 | 39.11 | 39.12 | 38.85 | 38.97 | 300,172 | -0.10(-0.26%) |
Apr 07, 2011 | 39.62 | 39.85 | 39.01 | 39.07 | 158,482 | -0.49(-1.24%) |
Apr 06, 2011 | 40.45 | 40.45 | 39.53 | 39.56 | 76,470 | -0.42(-1.04%) |
Apr 05, 2011 | 40.24 | 40.24 | 39.40 | 39.98 | 112,216 | -0.23(-0.58%) |
Apr 04, 2011 | 40.67 | 40.67 | 40.11 | 40.21 | 92,445 | -0.23(-0.57%) |
Apr 01, 2011 | 40.70 | 40.71 | 40.04 | 40.44 | 55,536 | +0.29(+0.73%) |
Mar 31, 2011 | 40.00 | 40.32 | 39.93 | 40.15 | 73,360 | +0.27(+0.69%) |
Mar 30, 2011 | 39.16 | 39.92 | 39.16 | 39.87 | 89,515 | +1.13(+2.91%) |
Mar 29, 2011 | 38.79 | 39.14 | 38.38 | 38.75 | 96,585 | +0.14(+0.37%) |
Mar 28, 2011 | 38.63 | 38.63 | 38.17 | 38.60 | 53,915 | +0.14(+0.37%) |
Mar 25, 2011 | 38.72 | 38.98 | 38.41 | 38.46 | 40,398 | -0.03(-0.07%) |
Mar 24, 2011 | 38.56 | 38.62 | 38.31 | 38.49 | 49,626 | +0.36(+0.95%) |
Mar 23, 2011 | 38.44 | 38.77 | 38.10 | 38.13 | 112,972 | -0.33(-0.87%) |
Mar 22, 2011 | 39.43 | 39.54 | 38.33 | 38.46 | 122,846 | -0.79(-2.00%) |
Mar 21, 2011 | 38.89 | 39.44 | 38.88 | 39.25 | 48,067 | +1.17(+3.09%) |
Mar 18, 2011 | 38.46 | 38.46 | 37.72 | 38.07 | 59,776 | +0.38(+1.02%) |
Mar 17, 2011 | 38.56 | 38.56 | 37.66 | 37.69 | 121,715 | +0.05(+0.13%) |
Mar 16, 2011 | 38.41 | 38.51 | 37.23 | 37.64 | 162,565 | -0.76(-1.97%) |
Mar 15, 2011 | 38.08 | 38.60 | 38.08 | 38.40 | 177,950 | -0.05(-0.14%) |
Mar 14, 2011 | 38.49 | 38.60 | 37.74 | 38.45 | 167,236 | -0.24(-0.62%) |
Mar 11, 2011 | 38.02 | 38.73 | 37.38 | 38.69 | 298,910 | +0.44(+1.14%) |
Mar 10, 2011 | 38.11 | 38.51 | 37.68 | 38.25 | 97,262 | -0.41(-1.06%) |
Mar 09, 2011 | 37.90 | 38.84 | 37.76 | 38.66 | 291,382 | +0.53(+1.38%) |
Mar 08, 2011 | 37.40 | 38.19 | 36.94 | 38.14 | 156,353 | +0.59(+1.56%) |
Mar 07, 2011 | 37.93 | 38.03 | 37.25 | 37.55 | 95,767 | -0.16(-0.42%) |
Mar 04, 2011 | 38.14 | 38.27 | 37.11 | 37.71 | 259,554 | -0.22(-0.58%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.51 | 37.93 | 179,758 | +1.52(+4.18%) |
Mar 02, 2011 | 37.24 | 37.56 | 36.16 | 36.40 | 402,321 | -1.05(-2.79%) |
Mar 01, 2011 | 37.52 | 38.08 | 36.93 | 37.45 | 335,892 | +0.10(+0.26%) |
Feb 28, 2011 | 37.16 | 38.13 | 36.71 | 37.35 | 200,684 | +0.50(+1.35%) |
Feb 25, 2011 | 36.73 | 37.65 | 36.63 | 36.85 | 194,821 | +0.51(+1.39%) |
Feb 24, 2011 | 36.09 | 37.09 | 36.00 | 36.35 | 189,655 | +0.07(+0.19%) |
Feb 23, 2011 | 35.43 | 36.57 | 35.32 | 36.28 | 219,777 | +0.74(+2.08%) |
Feb 22, 2011 | 36.16 | 36.69 | 35.14 | 35.54 | 169,660 | -1.57(-4.23%) |
Feb 18, 2011 | 37.07 | 37.52 | 36.46 | 37.11 | 134,637 | -0.06(-0.17%) |
Feb 17, 2011 | 37.33 | 37.77 | 36.23 | 37.18 | 313,018 | -0.14(-0.37%) |
Feb 16, 2011 | 37.72 | 38.19 | 37.18 | 37.31 | 183,672 | -0.11(-0.29%) |
Feb 15, 2011 | 37.48 | 37.66 | 36.89 | 37.42 | 135,992 | -0.07(-0.18%) |
Feb 14, 2011 | 37.61 | 37.87 | 37.31 | 37.49 | 119,255 | -0.25(-0.67%) |
Feb 11, 2011 | 36.86 | 38.34 | 36.62 | 37.74 | 190,437 | +0.81(+2.18%) |
Feb 10, 2011 | 37.03 | 37.26 | 36.49 | 36.94 | 183,010 | -0.09(-0.24%) |
Feb 09, 2011 | 36.12 | 37.08 | 36.12 | 37.03 | 125,198 | +0.67(+1.84%) |
Feb 08, 2011 | 36.65 | 36.84 | 35.83 | 36.36 | 225,913 | -0.51(-1.39%) |
Feb 07, 2011 | 36.79 | 36.97 | 36.59 | 36.87 | 51,263 | +0.14(+0.37%) |
Feb 04, 2011 | 37.15 | 37.15 | 36.50 | 36.73 | 44,338 | -0.31(-0.83%) |
Feb 03, 2011 | 37.14 | 37.44 | 36.84 | 37.04 | 67,775 | -0.01(-0.04%) |
Feb 02, 2011 | 36.87 | 37.23 | 36.64 | 37.05 | 42,434 | +0.16(+0.44%) |
Feb 01, 2011 | 36.12 | 37.07 | 35.75 | 36.89 | 150,760 | +1.17(+3.29%) |
Jan 31, 2011 | 35.45 | 35.71 | 34.96 | 35.71 | 350,190 | +0.28(+0.79%) |
Jan 28, 2011 | 37.04 | 37.47 | 35.18 | 35.43 | 512,807 | -1.74(-4.67%) |
Jan 27, 2011 | 38.62 | 38.73 | 37.05 | 37.17 | 172,160 | -1.22(-3.17%) |
Jan 26, 2011 | 37.93 | 38.68 | 37.48 | 38.38 | 213,336 | +0.69(+1.83%) |
Jan 25, 2011 | 38.56 | 38.66 | 37.65 | 37.69 | 141,744 | -1.17(-3.01%) |
Jan 24, 2011 | 38.64 | 38.97 | 37.70 | 38.86 | 156,807 | +0.46(+1.21%) |
Jan 21, 2011 | 39.48 | 39.98 | 38.36 | 38.40 | 128,657 | -0.80(-2.04%) |
Jan 20, 2011 | 38.27 | 39.29 | 37.90 | 39.20 | 120,357 | +0.81(+2.10%) |
Jan 19, 2011 | 38.62 | 38.87 | 38.05 | 38.39 | 104,137 | -0.05(-0.14%) |
Jan 18, 2011 | 38.71 | 38.99 | 37.95 | 38.45 | 182,939 | -0.12(-0.32%) |
Jan 14, 2011 | 38.57 | 39.29 | 38.53 | 38.57 | 120,263 | +0.08(+0.20%) |
Jan 13, 2011 | 39.10 | 39.16 | 38.13 | 38.49 | 102,006 | -0.44(-1.14%) |
Jan 12, 2011 | 39.29 | 39.66 | 38.73 | 38.94 | 108,674 | +0.06(+0.16%) |
Jan 11, 2011 | 38.88 | 39.29 | 38.57 | 38.88 | 122,736 | +0.05(+0.12%) |
Jan 10, 2011 | 39.37 | 39.44 | 38.83 | 38.83 | 62,135 | -0.57(-1.46%) |
Jan 07, 2011 | 39.85 | 40.32 | 39.30 | 39.40 | 126,108 | -0.28(-0.71%) |
Jan 06, 2011 | 40.56 | 40.56 | 39.46 | 39.68 | 96,137 | -0.70(-1.74%) |
Jan 05, 2011 | 39.69 | 41.00 | 39.58 | 40.39 | 711,376 | +0.72(+1.83%) |
Jan 04, 2011 | 39.33 | 39.68 | 39.12 | 39.66 | 90,633 | +0.64(+1.63%) |
Jan 03, 2011 | 38.73 | 39.11 | 38.52 | 39.03 | 131,519 | +0.46(+1.20%) |
Dec 31, 2010 | 38.43 | 38.69 | 38.17 | 38.56 | 59,814 | +0.18(+0.48%) |
Dec 30, 2010 | 38.32 | 38.62 | 38.16 | 38.38 | 120,496 | +0.17(+0.45%) |
Dec 29, 2010 | 37.53 | 38.21 | 37.35 | 38.21 | 118,059 | +0.90(+2.42%) |
Dec 28, 2010 | 38.00 | 38.02 | 37.23 | 37.31 | 36,314 | -0.62(-1.64%) |
Dec 27, 2010 | 38.17 | 38.23 | 37.69 | 37.93 | 29,641 | -0.51(-1.33%) |
Dec 23, 2010 | 38.15 | 38.51 | 37.75 | 38.44 | 170,730 | +0.42(+1.11%) |
Dec 22, 2010 | 38.03 | 38.06 | 37.85 | 38.02 | 17,734 | +0.17(+0.45%) |
Dec 21, 2010 | 37.69 | 38.00 | 37.66 | 37.84 | 38,711 | +0.38(+1.00%) |
Dec 20, 2010 | 37.76 | 37.78 | 37.39 | 37.47 | 92,706 | -0.04(-0.11%) |
Dec 17, 2010 | 37.57 | 37.76 | 37.34 | 37.51 | 101,431 | -0.08(-0.22%) |
Dec 16, 2010 | 36.88 | 37.59 | 36.81 | 37.59 | 78,748 | +0.62(+1.68%) |
Dec 15, 2010 | 37.65 | 37.87 | 36.87 | 36.97 | 55,846 | -0.92(-2.43%) |
Dec 14, 2010 | 38.11 | 38.64 | 37.84 | 37.89 | 233,350 | +0.10(+0.25%) |
Dec 13, 2010 | 38.63 | 38.63 | 36.88 | 37.80 | 215,098 | -0.53(-1.37%) |
Dec 10, 2010 | 37.78 | 38.39 | 37.64 | 38.32 | 238,331 | +0.86(+2.30%) |
Dec 09, 2010 | 37.56 | 37.64 | 36.99 | 37.46 | 148,730 | -0.03(-0.07%) |
Dec 08, 2010 | 36.89 | 37.49 | 36.75 | 37.49 | 65,802 | +0.52(+1.40%) |
Dec 07, 2010 | 37.57 | 37.90 | 36.81 | 36.97 | 329,347 | -0.28(-0.75%) |
Dec 06, 2010 | 36.18 | 37.52 | 36.18 | 37.25 | 163,995 | +0.84(+2.31%) |
Dec 03, 2010 | 35.93 | 36.45 | 35.67 | 36.41 | 95,247 | +0.06(+0.17%) |
Dec 02, 2010 | 35.92 | 36.48 | 35.82 | 36.35 | 108,987 | +0.34(+0.95%) |
Dec 01, 2010 | 35.82 | 36.19 | 35.57 | 36.01 | 141,912 | +0.68(+1.93%) |
Nov 30, 2010 | 35.05 | 35.36 | 34.71 | 35.32 | 220,676 | +0.08(+0.21%) |
Nov 29, 2010 | 33.37 | 35.28 | 33.36 | 35.25 | 292,531 | +1.58(+4.69%) |
Nov 26, 2010 | 33.63 | 33.96 | 33.53 | 33.67 | 121,368 | -0.22(-0.65%) |
Nov 24, 2010 | 33.56 | 33.89 | 33.89 | 33.89 | 102,748 | +0.55(+1.64%) |
Nov 23, 2010 | 33.75 | 33.95 | 33.21 | 33.34 | 38,499 | -0.83(-2.44%) |
Nov 22, 2010 | 33.55 | 34.26 | 33.44 | 34.18 | 86,266 | +0.59(+1.77%) |
Nov 19, 2010 | 33.12 | 33.71 | 33.12 | 33.58 | 26,367 | +0.38(+1.15%) |
Nov 18, 2010 | 32.89 | 33.64 | 32.80 | 33.20 | 94,483 | +0.85(+2.64%) |
Nov 17, 2010 | 31.92 | 32.64 | 31.92 | 32.35 | 235,190 | +0.34(+1.07%) |
Nov 16, 2010 | 32.89 | 32.99 | 31.94 | 32.00 | 173,207 | -0.94(-2.86%) |
Nov 15, 2010 | 33.56 | 33.56 | 32.66 | 32.95 | 78,382 | -0.33(-0.99%) |
Nov 12, 2010 | 33.81 | 34.25 | 33.26 | 33.27 | 96,843 | -0.87(-2.56%) |
Nov 11, 2010 | 34.37 | 34.38 | 33.97 | 34.15 | 70,000 | -0.42(-1.21%) |
Nov 10, 2010 | 34.76 | 35.02 | 34.27 | 34.57 | 122,976 | +0.00(+0.00%) |
Nov 09, 2010 | 34.35 | 35.13 | 34.33 | 34.57 | 107,541 | -0.19(-0.55%) |
Nov 08, 2010 | 34.55 | 34.83 | 34.42 | 34.76 | 179,642 | +0.14(+0.39%) |
Nov 05, 2010 | 34.67 | 35.21 | 34.52 | 34.62 | 79,644 | +0.11(+0.32%) |
Nov 04, 2010 | 34.74 | 34.96 | 34.33 | 34.51 | 111,063 | +0.17(+0.50%) |
Nov 03, 2010 | 34.85 | 35.07 | 34.02 | 34.34 | 86,375 | -0.77(-2.18%) |
Nov 02, 2010 | 34.56 | 35.29 | 34.53 | 35.11 | 68,034 | +0.86(+2.51%) |
Nov 01, 2010 | 34.50 | 34.66 | 34.02 | 34.24 | 70,915 | -0.18(-0.54%) |
Oct 29, 2010 | 33.54 | 34.43 | 33.47 | 34.43 | 213,314 | +0.66(+1.94%) |
Oct 28, 2010 | 33.90 | 33.99 | 33.49 | 33.77 | 112,947 | -0.10(-0.30%) |
Oct 27, 2010 | 34.16 | 34.35 | 33.51 | 33.88 | 153,797 | -0.25(-0.72%) |
Oct 25, 2010 | 34.02 | 34.26 | 33.73 | 34.12 | 159,804 | +0.46(+1.38%) |
Oct 22, 2010 | 33.66 | 33.91 | 33.57 | 33.66 | 77,234 | +0.01(+0.02%) |
Oct 21, 2010 | 33.79 | 34.31 | 33.40 | 33.65 | 109,090 | -0.05(-0.16%) |
Oct 20, 2010 | 33.28 | 33.92 | 33.28 | 33.71 | 103,402 | +0.26(+0.78%) |
Oct 19, 2010 | 34.01 | 34.03 | 33.17 | 33.45 | 123,050 | -0.89(-2.61%) |
Oct 18, 2010 | 34.04 | 34.36 | 33.75 | 34.34 | 113,622 | +0.44(+1.29%) |
Oct 15, 2010 | 34.09 | 34.12 | 33.74 | 33.90 | 103,162 | +0.18(+0.53%) |
Oct 14, 2010 | 33.63 | 33.78 | 33.34 | 33.73 | 251,304 | +0.20(+0.59%) |
Oct 13, 2010 | 33.21 | 34.12 | 33.21 | 33.53 | 165,388 | +0.49(+1.49%) |
Oct 12, 2010 | 33.32 | 33.40 | 32.88 | 33.04 | 179,888 | -0.52(-1.55%) |
Oct 11, 2010 | 33.38 | 33.60 | 33.23 | 33.55 | 71,992 | +0.26(+0.78%) |
Oct 08, 2010 | 33.30 | 33.46 | 32.96 | 33.30 | 194,961 | +0.31(+0.93%) |
Oct 07, 2010 | 33.60 | 33.60 | 32.99 | 32.99 | 1,238 | -0.30(-0.90%) |
Oct 06, 2010 | 33.03 | 33.86 | 33.03 | 33.29 | 119,774 | +0.11(+0.33%) |
Oct 05, 2010 | 33.12 | 33.41 | 32.91 | 33.18 | 120,664 | +0.39(+1.19%) |
Oct 04, 2010 | 32.48 | 33.21 | 32.41 | 32.79 | 129,688 | +0.08(+0.25%) |
Oct 01, 2010 | 32.71 | 33.06 | 32.43 | 32.71 | 80,473 | +0.27(+0.84%) |
Sep 30, 2010 | 33.28 | 33.28 | 32.31 | 32.43 | 106,070 | -0.74(-2.22%) |
Sep 29, 2010 | 32.74 | 33.28 | 32.74 | 33.17 | 150,756 | +0.32(+0.98%) |
Sep 28, 2010 | 32.05 | 33.01 | 31.52 | 32.85 | 184,609 | +0.84(+2.62%) |
Sep 27, 2010 | 32.22 | 32.41 | 32.00 | 32.01 | 60,738 | -0.31(-0.97%) |
Sep 24, 2010 | 32.34 | 32.37 | 32.02 | 32.33 | 145,102 | +0.61(+1.92%) |
Sep 23, 2010 | 32.20 | 32.41 | 31.68 | 31.72 | 145,660 | -0.88(-2.70%) |
Sep 22, 2010 | 32.00 | 32.63 | 32.00 | 32.60 | 111,199 | +0.44(+1.36%) |
Sep 21, 2010 | 31.68 | 32.18 | 31.64 | 32.16 | 125,047 | +0.35(+1.10%) |
Sep 20, 2010 | 31.82 | 32.04 | 31.61 | 31.81 | 102,420 | -0.29(-0.91%) |
Sep 17, 2010 | 32.11 | 32.51 | 31.45 | 32.11 | 117,293 | +0.84(+2.69%) |
Sep 15, 2010 | 30.54 | 31.29 | 30.47 | 31.27 | 269,643 | +0.63(+2.05%) |
Sep 14, 2010 | 30.31 | 31.03 | 30.23 | 30.64 | 328,451 | +0.33(+1.08%) |
Sep 13, 2010 | 29.99 | 30.36 | 29.82 | 30.31 | 278,164 | +0.53(+1.79%) |
Sep 10, 2010 | 29.61 | 29.95 | 29.41 | 29.78 | 160,878 | +0.11(+0.37%) |
Sep 09, 2010 | 29.81 | 29.93 | 29.37 | 29.67 | 150,611 | -0.11(-0.37%) |
Sep 08, 2010 | 29.76 | 30.02 | 29.67 | 29.78 | 280,262 | +0.29(+0.97%) |
Sep 07, 2010 | 29.35 | 29.72 | 29.29 | 29.49 | 182,781 | +0.07(+0.23%) |
Sep 03, 2010 | 29.53 | 29.93 | 29.39 | 29.42 | 321,998 | +0.17(+0.58%) |
Sep 02, 2010 | 28.66 | 29.36 | 28.53 | 29.25 | 225,707 | +0.57(+1.98%) |