Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.59 | 30.76 | 30.13 | 30.19 | 359,403 | -1.11(-3.55%) |
Sep 29, 2011 | 31.26 | 31.46 | 31.02 | 31.30 | 143,760 | +0.55(+1.78%) |
Sep 28, 2011 | 31.00 | 31.65 | 30.72 | 30.75 | 359,311 | -0.80(-2.53%) |
Sep 27, 2011 | 31.44 | 31.84 | 31.42 | 31.55 | 562,721 | +0.67(+2.17%) |
Sep 26, 2011 | 30.38 | 30.93 | 30.28 | 30.88 | 566,978 | +0.35(+1.15%) |
Sep 23, 2011 | 30.43 | 30.97 | 30.25 | 30.53 | 153,406 | -0.36(-1.17%) |
Sep 22, 2011 | 31.62 | 31.62 | 30.78 | 30.89 | 462,681 | -1.47(-4.54%) |
Sep 21, 2011 | 32.83 | 33.11 | 32.33 | 32.36 | 123,876 | -0.39(-1.19%) |
Sep 20, 2011 | 32.84 | 33.17 | 32.75 | 32.75 | 95,417 | +0.01(+0.03%) |
Sep 19, 2011 | 32.81 | 32.93 | 32.59 | 32.74 | 304,587 | -0.66(-1.98%) |
Sep 16, 2011 | 33.57 | 33.91 | 33.39 | 33.40 | 100,110 | -0.37(-1.10%) |
Sep 15, 2011 | 33.92 | 34.01 | 33.64 | 33.77 | 97,335 | +0.29(+0.87%) |
Sep 14, 2011 | 33.62 | 33.68 | 33.37 | 33.48 | 87,700 | -0.23(-0.68%) |
Sep 13, 2011 | 33.73 | 33.92 | 33.53 | 33.71 | 282,255 | +0.02(+0.06%) |
Sep 12, 2011 | 33.35 | 34.30 | 33.24 | 33.69 | 274,039 | +0.09(+0.27%) |
Sep 09, 2011 | 33.60 | 33.73 | 33.35 | 33.60 | 106,577 | -0.57(-1.67%) |
Sep 08, 2011 | 34.32 | 34.50 | 34.12 | 34.17 | 87,181 | -0.16(-0.47%) |
Sep 07, 2011 | 33.91 | 34.41 | 33.90 | 34.33 | 228,211 | +0.59(+1.75%) |
Sep 06, 2011 | 33.22 | 33.76 | 33.20 | 33.74 | 123,313 | -0.10(-0.30%) |
Sep 02, 2011 | 33.69 | 34.06 | 33.55 | 33.84 | 153,504 | -0.35(-1.02%) |
Sep 01, 2011 | 34.52 | 34.60 | 34.19 | 34.19 | 779,328 | -0.40(-1.16%) |
Aug 31, 2011 | 34.57 | 34.72 | 34.45 | 34.59 | 740,473 | +0.07(+0.20%) |
Aug 30, 2011 | 34.03 | 34.56 | 33.91 | 34.52 | 445,646 | +0.60(+1.77%) |
Aug 29, 2011 | 34.03 | 34.05 | 33.86 | 33.92 | 153,997 | +0.30(+0.89%) |
Aug 26, 2011 | 33.02 | 33.66 | 33.00 | 33.62 | 201,288 | +0.29(+0.87%) |
Aug 25, 2011 | 33.33 | 33.53 | 32.89 | 33.33 | 182,798 | +0.15(+0.45%) |
Aug 24, 2011 | 33.41 | 33.54 | 33.15 | 33.18 | 79,376 | -0.39(-1.16%) |
Aug 23, 2011 | 33.14 | 33.58 | 32.94 | 33.57 | 115,498 | +0.56(+1.70%) |
Aug 22, 2011 | 32.97 | 33.13 | 32.65 | 33.01 | 266,249 | +0.15(+0.46%) |
Aug 19, 2011 | 32.39 | 33.03 | 32.38 | 32.86 | 152,069 | +0.44(+1.36%) |
Aug 18, 2011 | 33.08 | 33.13 | 32.33 | 32.42 | 193,723 | -1.17(-3.48%) |
Aug 17, 2011 | 33.86 | 34.02 | 33.59 | 33.59 | 308,401 | +0.17(+0.51%) |
Aug 16, 2011 | 33.25 | 33.57 | 33.08 | 33.42 | 177,202 | -0.03(-0.09%) |
Aug 15, 2011 | 33.22 | 33.51 | 33.19 | 33.45 | 419,620 | +0.45(+1.36%) |
Aug 12, 2011 | 33.21 | 33.34 | 32.94 | 33.00 | 912,623 | -0.05(-0.15%) |
Aug 11, 2011 | 32.27 | 33.08 | 32.20 | 33.05 | 447,626 | +1.09(+3.41%) |
Aug 10, 2011 | 31.83 | 32.29 | 31.56 | 31.96 | 563,121 | +0.19(+0.60%) |
Aug 09, 2011 | 32.89 | 32.15 | 31.09 | 31.77 | 1,411,386 | +0.24(+0.76%) |
Aug 08, 2011 | 32.21 | 32.42 | 31.38 | 31.53 | 1,678,616 | -1.56(-4.71%) |
Aug 05, 2011 | 33.04 | 33.28 | 32.39 | 33.09 | 933,832 | +0.20(+0.61%) |
Aug 04, 2011 | 34.13 | 34.14 | 32.86 | 32.89 | 480,860 | -1.45(-4.22%) |
Aug 03, 2011 | 34.88 | 34.96 | 34.29 | 34.34 | 371,907 | -0.68(-1.94%) |
Aug 02, 2011 | 35.08 | 35.48 | 34.97 | 35.02 | 295,740 | -0.33(-0.93%) |
Aug 01, 2011 | 35.87 | 35.90 | 34.86 | 35.35 | 687,247 | +0.16(+0.45%) |
Jul 29, 2011 | 35.17 | 35.36 | 35.06 | 35.19 | 796,637 | -0.42(-1.18%) |
Jul 28, 2011 | 35.62 | 35.79 | 35.52 | 35.61 | 432,382 | +0.05(+0.14%) |
Jul 27, 2011 | 35.81 | 35.85 | 35.50 | 35.56 | 194,926 | -0.33(-0.92%) |
Jul 26, 2011 | 35.90 | 36.17 | 35.60 | 35.89 | 191,814 | +0.02(+0.06%) |
Jul 25, 2011 | 35.72 | 36.00 | 35.70 | 35.87 | 1,107,295 | -0.19(-0.53%) |
Jul 22, 2011 | 35.98 | 36.11 | 35.98 | 36.06 | 293,209 | +0.22(+0.61%) |
Jul 21, 2011 | 35.99 | 36.19 | 35.72 | 35.84 | 512,637 | -0.01(-0.03%) |
Jul 20, 2011 | 35.88 | 35.97 | 35.58 | 35.85 | 391,727 | +0.09(+0.25%) |
Jul 19, 2011 | 35.60 | 36.01 | 35.60 | 35.76 | 290,150 | +0.47(+1.33%) |
Jul 18, 2011 | 35.29 | 35.29 | 34.91 | 35.29 | 119,986 | -0.27(-0.76%) |
Jul 15, 2011 | 35.35 | 35.76 | 34.91 | 35.56 | 272,491 | +0.29(+0.82%) |
Jul 14, 2011 | 35.80 | 35.99 | 35.08 | 35.27 | 95,110 | -0.52(-1.45%) |
Jul 13, 2011 | 35.49 | 36.05 | 35.35 | 35.79 | 118,355 | +0.52(+1.47%) |
Jul 12, 2011 | 34.74 | 35.44 | 34.74 | 35.27 | 129,316 | +0.40(+1.15%) |
Jul 11, 2011 | 34.80 | 35.03 | 34.63 | 34.87 | 159,676 | -0.39(-1.11%) |
Jul 08, 2011 | 35.16 | 35.29 | 34.98 | 35.26 | 115,662 | -0.22(-0.62%) |
Jul 07, 2011 | 34.94 | 35.58 | 34.94 | 35.48 | 159,543 | +0.83(+2.40%) |
Jul 06, 2011 | 34.63 | 34.70 | 34.40 | 34.65 | 104,786 | -0.06(-0.17%) |
Jul 05, 2011 | 34.19 | 34.80 | 34.19 | 34.71 | 367,576 | +0.67(+1.97%) |
Jul 01, 2011 | 33.93 | 34.15 | 33.50 | 34.04 | 732,566 | -0.07(-0.21%) |
Jun 30, 2011 | 34.22 | 34.45 | 33.81 | 34.11 | 543,781 | -0.30(-0.87%) |
Jun 29, 2011 | 33.82 | 34.50 | 33.81 | 34.41 | 199,873 | +0.75(+2.23%) |
Jun 28, 2011 | 33.32 | 33.72 | 33.12 | 33.66 | 208,902 | +0.61(+1.85%) |
Jun 27, 2011 | 32.68 | 33.11 | 32.60 | 33.05 | 399,552 | -0.02(-0.06%) |
Jun 24, 2011 | 33.21 | 33.29 | 32.74 | 33.07 | 349,101 | -0.35(-1.05%) |
Jun 23, 2011 | 33.33 | 33.45 | 32.89 | 33.42 | 2,589,050 | -0.91(-2.65%) |
Jun 22, 2011 | 34.13 | 34.59 | 34.13 | 34.33 | 281,678 | +0.25(+0.73%) |
Jun 21, 2011 | 34.15 | 34.28 | 33.91 | 34.08 | 172,391 | +0.08(+0.24%) |
Jun 20, 2011 | 34.01 | 34.10 | 34.00 | 34.00 | 290,732 | -0.09(-0.26%) |
Jun 17, 2011 | 34.54 | 34.80 | 33.87 | 34.09 | 680,537 | -0.69(-1.98%) |
Jun 16, 2011 | 34.77 | 34.83 | 34.57 | 34.78 | 381,201 | -0.13(-0.37%) |
Jun 15, 2011 | 35.73 | 35.91 | 34.55 | 34.91 | 346,383 | -1.05(-2.92%) |
Jun 14, 2011 | 35.72 | 35.98 | 35.72 | 35.96 | 300,076 | +0.35(+0.98%) |
Jun 13, 2011 | 35.93 | 36.10 | 35.36 | 35.61 | 208,949 | -0.35(-0.97%) |
Jun 10, 2011 | 36.22 | 36.28 | 35.84 | 35.96 | 238,999 | -0.62(-1.69%) |
Jun 09, 2011 | 36.32 | 36.65 | 36.27 | 36.58 | 171,694 | +0.37(+1.02%) |
Jun 08, 2011 | 35.85 | 36.35 | 35.85 | 36.21 | 368,592 | +0.51(+1.43%) |
Jun 07, 2011 | 35.50 | 35.87 | 35.37 | 35.70 | 504,916 | +0.25(+0.71%) |
Jun 06, 2011 | 35.90 | 35.99 | 35.37 | 35.45 | 255,461 | -0.60(-1.66%) |
Jun 03, 2011 | 35.54 | 36.07 | 35.24 | 36.05 | 156,960 | +0.93(+2.65%) |
May 24, 2011 | 35.21 | 35.40 | 34.81 | 35.12 | 213,411 | +0.45(+1.30%) |
May 23, 2011 | 34.28 | 34.88 | 34.28 | 34.67 | 170,346 | -0.74(-2.09%) |
May 20, 2011 | 35.12 | 35.51 | 34.59 | 35.41 | 176,789 | +0.21(+0.60%) |
May 19, 2011 | 35.55 | 35.68 | 35.11 | 35.20 | 197,193 | -0.30(-0.85%) |
May 18, 2011 | 35.08 | 35.70 | 34.98 | 35.50 | 363,007 | +0.78(+2.25%) |
May 17, 2011 | 34.45 | 34.77 | 33.95 | 34.72 | 719,785 | +0.20(+0.58%) |
May 16, 2011 | 34.89 | 35.18 | 34.41 | 34.52 | 402,328 | -0.54(-1.54%) |
May 13, 2011 | 34.92 | 35.27 | 34.55 | 35.06 | 366,930 | +0.05(+0.14%) |
May 12, 2011 | 34.57 | 35.36 | 34.29 | 35.01 | 1,227,234 | -0.07(-0.20%) |
May 11, 2011 | 35.90 | 36.01 | 34.81 | 35.08 | 755,399 | -1.24(-3.41%) |
May 10, 2011 | 35.81 | 36.41 | 35.65 | 36.32 | 784,865 | +0.25(+0.69%) |
May 09, 2011 | 35.21 | 36.08 | 34.90 | 36.07 | 1,116,734 | +1.49(+4.31%) |
May 06, 2011 | 34.80 | 35.67 | 34.37 | 34.58 | 1,794,921 | -0.28(-0.80%) |
May 05, 2011 | 36.22 | 36.65 | 34.68 | 34.86 | 990,848 | -2.65(-7.06%) |
May 04, 2011 | 37.39 | 38.00 | 37.21 | 37.51 | 418,436 | -0.69(-1.81%) |
May 03, 2011 | 38.60 | 38.84 | 37.97 | 38.20 | 413,979 | -0.44(-1.14%) |
May 02, 2011 | 38.64 | 38.67 | 38.61 | 38.64 | 755,095 | -0.30(-0.77%) |
Apr 29, 2011 | 38.59 | 39.04 | 38.00 | 38.94 | 485,059 | +0.39(+1.01%) |
Apr 28, 2011 | 37.68 | 38.97 | 37.68 | 38.55 | 605,501 | -0.30(-0.77%) |
Apr 27, 2011 | 38.65 | 38.88 | 38.31 | 38.85 | 421,213 | +0.17(+0.44%) |
Apr 26, 2011 | 38.64 | 38.79 | 38.55 | 38.68 | 432,992 | +0.01(+0.03%) |
Apr 25, 2011 | 38.73 | 38.74 | 38.45 | 38.67 | 571,763 | -0.08(-0.21%) |
Apr 21, 2011 | 38.64 | 39.00 | 38.42 | 38.75 | 271,661 | +0.24(+0.62%) |
Apr 20, 2011 | 37.83 | 38.70 | 38.20 | 38.51 | 271,495 | +0.68(+1.80%) |
Apr 19, 2011 | 37.72 | 38.13 | 37.59 | 37.83 | 203,795 | -0.06(-0.16%) |
Apr 18, 2011 | 38.01 | 38.01 | 37.63 | 37.89 | 202,836 | -0.38(-0.99%) |
Apr 15, 2011 | 37.99 | 38.42 | 37.89 | 38.27 | 197,784 | +0.24(+0.63%) |
Apr 14, 2011 | 37.67 | 38.07 | 37.66 | 38.03 | 329,091 | +0.10(+0.26%) |
Apr 13, 2011 | 37.81 | 38.10 | 37.48 | 37.93 | 430,955 | +0.34(+0.90%) |
Apr 12, 2011 | 38.25 | 38.30 | 37.37 | 37.59 | 1,177,817 | -0.92(-2.39%) |
Apr 11, 2011 | 39.18 | 39.18 | 38.49 | 38.51 | 349,406 | -0.83(-2.11%) |
Apr 08, 2011 | 38.95 | 39.37 | 38.78 | 39.34 | 915,956 | +0.88(+2.29%) |
Apr 07, 2011 | 38.22 | 38.50 | 38.08 | 38.46 | 537,970 | +0.28(+0.73%) |
Apr 06, 2011 | 38.45 | 38.54 | 38.09 | 38.18 | 513,731 | +0.09(+0.24%) |
Apr 05, 2011 | 38.12 | 38.25 | 38.00 | 38.09 | 356,705 | -0.05(-0.13%) |
Apr 04, 2011 | 37.82 | 38.18 | 37.82 | 38.14 | 522,599 | +0.37(+0.98%) |
Apr 01, 2011 | 37.36 | 37.86 | 37.31 | 37.77 | 332,075 | +0.42(+1.12%) |
Mar 31, 2011 | 37.22 | 37.50 | 37.21 | 37.35 | 2,044,269 | +0.61(+1.66%) |
Mar 30, 2011 | 36.84 | 36.88 | 36.55 | 36.74 | 2,022,415 | -0.10(-0.27%) |
Mar 29, 2011 | 36.63 | 36.91 | 36.52 | 36.84 | 214,246 | +0.18(+0.49%) |
Mar 28, 2011 | 36.75 | 36.93 | 36.59 | 36.66 | 364,247 | -0.47(-1.27%) |
Mar 25, 2011 | 37.08 | 37.22 | 36.97 | 37.13 | 344,910 | +0.08(+0.22%) |
Mar 24, 2011 | 36.97 | 37.24 | 36.87 | 37.05 | 502,575 | +0.01(+0.03%) |
Mar 23, 2011 | 36.98 | 37.19 | 36.93 | 37.04 | 187,939 | +0.09(+0.23%) |
Mar 22, 2011 | 36.49 | 36.97 | 36.39 | 36.95 | 288,809 | +0.39(+1.08%) |
Mar 21, 2011 | 36.75 | 36.77 | 36.42 | 36.56 | 393,672 | -0.04(-0.11%) |
Mar 18, 2011 | 36.41 | 36.68 | 36.25 | 36.60 | 284,895 | +0.11(+0.30%) |
Mar 17, 2011 | 35.96 | 36.56 | 35.90 | 36.49 | 403,304 | +1.06(+2.99%) |
Mar 16, 2011 | 35.46 | 35.86 | 35.12 | 35.43 | 605,159 | +0.26(+0.74%) |
Mar 15, 2011 | 35.33 | 36.50 | 34.99 | 35.17 | 676,130 | -1.33(-3.64%) |
Mar 14, 2011 | 36.37 | 36.51 | 36.15 | 36.50 | 407,602 | +0.06(+0.16%) |
Mar 11, 2011 | 36.19 | 36.62 | 36.15 | 36.44 | 269,819 | -0.41(-1.11%) |
Mar 10, 2011 | 37.04 | 37.20 | 36.46 | 36.85 | 381,257 | -0.46(-1.23%) |
Mar 09, 2011 | 37.61 | 37.64 | 37.17 | 37.31 | 189,856 | +0.08(+0.21%) |
Mar 08, 2011 | 37.49 | 37.49 | 37.10 | 37.23 | 423,700 | -0.34(-0.90%) |
Mar 07, 2011 | 38.04 | 38.16 | 37.53 | 37.57 | 528,726 | -0.28(-0.74%) |
Mar 04, 2011 | 37.56 | 37.89 | 37.51 | 37.85 | 423,312 | +0.58(+1.56%) |
Mar 03, 2011 | 37.11 | 37.32 | 36.97 | 37.27 | 1,364,862 | -0.03(-0.08%) |
Mar 02, 2011 | 37.01 | 37.39 | 36.85 | 37.30 | 902,632 | +0.33(+0.89%) |
Mar 01, 2011 | 36.39 | 36.98 | 36.37 | 36.97 | 1,201,246 | +0.88(+2.44%) |
Feb 28, 2011 | 36.23 | 36.41 | 36.09 | 36.09 | 7,144,628 | -0.13(-0.36%) |
Feb 25, 2011 | 35.89 | 36.33 | 35.66 | 36.22 | 628,470 | +0.62(+1.74%) |
Feb 24, 2011 | 36.37 | 36.50 | 35.45 | 35.60 | 404,086 | -0.55(-1.52%) |
Feb 23, 2011 | 35.61 | 36.30 | 35.51 | 36.15 | 1,463,261 | +0.89(+2.52%) |
Feb 22, 2011 | 35.49 | 35.77 | 35.01 | 35.26 | 416,773 | +0.50(+1.44%) |
Feb 18, 2011 | 34.64 | 35.00 | 34.50 | 34.76 | 377,429 | -0.12(-0.34%) |
Feb 17, 2011 | 34.67 | 34.90 | 34.61 | 34.88 | 424,364 | +0.26(+0.75%) |
Feb 16, 2011 | 34.52 | 34.72 | 34.36 | 34.62 | 266,512 | +0.29(+0.84%) |
Feb 15, 2011 | 34.68 | 34.72 | 34.14 | 34.33 | 430,171 | -0.36(-1.04%) |
Feb 14, 2011 | 34.65 | 35.00 | 34.61 | 34.69 | 189,993 | +0.14(+0.41%) |
Feb 11, 2011 | 34.71 | 34.79 | 34.38 | 34.55 | 557,318 | -0.26(-0.75%) |
Feb 10, 2011 | 34.76 | 34.98 | 34.65 | 34.81 | 301,214 | -0.12(-0.34%) |
Feb 09, 2011 | 34.77 | 35.00 | 34.60 | 34.93 | 803,489 | +0.23(+0.66%) |
Feb 08, 2011 | 34.39 | 34.80 | 34.32 | 34.70 | 768,115 | +0.16(+0.46%) |
Feb 07, 2011 | 34.86 | 34.92 | 34.51 | 34.54 | 286,987 | -0.28(-0.80%) |
Feb 04, 2011 | 35.34 | 35.40 | 34.64 | 34.82 | 679,885 | -0.37(-1.05%) |
Feb 03, 2011 | 35.49 | 35.50 | 35.10 | 35.19 | 694,580 | -0.24(-0.68%) |
Feb 02, 2011 | 35.29 | 35.46 | 35.15 | 35.43 | 261,689 | +0.26(+0.74%) |
Feb 01, 2011 | 35.26 | 35.39 | 35.07 | 35.17 | 832,370 | +0.01(+0.03%) |
Jan 31, 2011 | 34.50 | 35.34 | 34.44 | 35.16 | 662,792 | +0.69(+2.00%) |
Jan 28, 2011 | 33.86 | 34.58 | 33.86 | 34.47 | 541,154 | +0.64(+1.89%) |
Jan 27, 2011 | 34.24 | 34.35 | 33.77 | 33.83 | 430,806 | -0.42(-1.23%) |
Jan 26, 2011 | 33.67 | 34.25 | 33.66 | 34.25 | 465,717 | +0.74(+2.21%) |
Jan 25, 2011 | 33.60 | 33.62 | 33.42 | 33.51 | 531,636 | -0.48(-1.41%) |
Jan 24, 2011 | 34.15 | 34.21 | 33.87 | 33.99 | 197,829 | -0.29(-0.85%) |
Jan 21, 2011 | 34.24 | 34.35 | 34.14 | 34.28 | 298,445 | +0.22(+0.65%) |
Jan 20, 2011 | 34.03 | 34.18 | 33.71 | 34.06 | 914,134 | -0.39(-1.13%) |
Jan 19, 2011 | 34.75 | 34.75 | 34.45 | 34.45 | 254,577 | -0.07(-0.20%) |
Jan 18, 2011 | 34.40 | 34.70 | 34.37 | 34.52 | 344,666 | -0.10(-0.29%) |
Jan 14, 2011 | 34.34 | 34.62 | 34.24 | 34.62 | 190,728 | +0.27(+0.79%) |
Jan 13, 2011 | 34.63 | 34.64 | 34.34 | 34.35 | 858,353 | -0.23(-0.67%) |
Jan 12, 2011 | 34.71 | 34.75 | 34.51 | 34.58 | 265,609 | +0.28(+0.82%) |
Jan 11, 2011 | 34.01 | 34.32 | 33.88 | 34.30 | 254,165 | +0.52(+1.54%) |
Jan 10, 2011 | 33.63 | 33.78 | 33.55 | 33.78 | 153,780 | +0.43(+1.29%) |
Jan 07, 2011 | 33.48 | 33.72 | 33.07 | 33.35 | 731,315 | -0.20(-0.60%) |
Jan 06, 2011 | 34.03 | 34.07 | 33.43 | 33.55 | 606,125 | -0.49(-1.44%) |
Jan 05, 2011 | 33.37 | 34.13 | 33.29 | 34.04 | 271,038 | +0.41(+1.22%) |
Jan 04, 2011 | 34.25 | 34.30 | 33.39 | 33.63 | 967,765 | -0.71(-2.07%) |
Jan 03, 2011 | 34.53 | 34.74 | 34.30 | 34.34 | 337,483 | +0.24(+0.70%) |
Dec 31, 2010 | 33.50 | 34.30 | 33.48 | 34.10 | 321,508 | +0.63(+1.88%) |
Dec 30, 2010 | 33.74 | 33.83 | 33.36 | 33.47 | 543,138 | -0.48(-1.41%) |
Dec 29, 2010 | 34.06 | 34.12 | 33.91 | 33.95 | 2,397,094 | -0.09(-0.26%) |
Dec 28, 2010 | 34.15 | 34.15 | 33.94 | 34.04 | 257,909 | +0.20(+0.59%) |
Dec 27, 2010 | 33.85 | 33.94 | 33.66 | 33.84 | 490,142 | -0.07(-0.21%) |
Dec 23, 2010 | 33.76 | 34.00 | 33.69 | 33.91 | 897,912 | +0.13(+0.38%) |
Dec 22, 2010 | 33.71 | 33.81 | 33.55 | 33.78 | 305,150 | +0.20(+0.60%) |
Dec 21, 2010 | 33.49 | 33.66 | 33.40 | 33.58 | 1,377,832 | +0.23(+0.69%) |
Dec 20, 2010 | 33.20 | 33.40 | 32.95 | 33.35 | 404,324 | +0.34(+1.03%) |
Dec 17, 2010 | 32.85 | 33.12 | 32.84 | 33.01 | 419,749 | +0.14(+0.43%) |
Dec 16, 2010 | 33.03 | 33.04 | 32.78 | 32.87 | 254,901 | -0.09(-0.27%) |
Dec 15, 2010 | 32.77 | 33.19 | 32.77 | 32.96 | 135,906 | -0.05(-0.15%) |
Dec 14, 2010 | 33.04 | 33.19 | 32.92 | 33.01 | 143,933 | -0.06(-0.18%) |
Dec 13, 2010 | 33.14 | 33.31 | 32.97 | 33.07 | 260,422 | +0.29(+0.88%) |
Dec 10, 2010 | 32.92 | 32.94 | 32.54 | 32.78 | 311,473 | -0.07(-0.21%) |
Dec 09, 2010 | 32.92 | 33.05 | 32.77 | 32.85 | 300,138 | -0.07(-0.21%) |
Dec 08, 2010 | 32.89 | 32.99 | 32.52 | 32.92 | 227,017 | +0.21(+0.64%) |
Dec 07, 2010 | 33.40 | 33.44 | 32.71 | 32.71 | 268,351 | -0.28(-0.85%) |
Dec 06, 2010 | 33.12 | 33.12 | 32.88 | 32.99 | 711,339 | -0.08(-0.24%) |
Dec 03, 2010 | 32.59 | 33.12 | 32.58 | 33.07 | 590,181 | +0.52(+1.60%) |
Dec 02, 2010 | 32.15 | 32.61 | 32.15 | 32.55 | 382,531 | +0.33(+1.02%) |
Dec 01, 2010 | 31.70 | 32.26 | 31.70 | 32.22 | 1,091,561 | +0.96(+3.07%) |
Nov 30, 2010 | 31.40 | 31.58 | 31.18 | 31.26 | 1,152,862 | -0.40(-1.26%) |
Nov 29, 2010 | 31.30 | 31.66 | 31.16 | 31.66 | 313,680 | +0.52(+1.67%) |
Nov 26, 2010 | 31.03 | 31.18 | 30.99 | 31.14 | 50,363 | -0.14(-0.45%) |
Nov 24, 2010 | 30.66 | 31.28 | 31.28 | 31.28 | 724,512 | +0.66(+2.16%) |
Nov 23, 2010 | 30.40 | 30.68 | 30.23 | 30.62 | 472,003 | +0.08(+0.26%) |
Nov 22, 2010 | 30.66 | 30.70 | 30.37 | 30.54 | 377,864 | -0.16(-0.52%) |
Nov 19, 2010 | 30.85 | 30.90 | 30.60 | 30.70 | 203,891 | -0.44(-1.41%) |
Nov 18, 2010 | 30.97 | 31.14 | 30.76 | 31.14 | 722,584 | +0.74(+2.43%) |
Nov 17, 2010 | 30.71 | 30.87 | 30.28 | 30.40 | 250,218 | -0.31(-1.01%) |
Nov 16, 2010 | 31.32 | 31.35 | 30.68 | 30.71 | 340,215 | -1.15(-3.61%) |
Nov 15, 2010 | 31.86 | 31.86 | 31.60 | 31.86 | 204,526 | +0.20(+0.63%) |
Nov 12, 2010 | 32.28 | 32.28 | 31.50 | 31.66 | 357,540 | -1.15(-3.51%) |
Nov 11, 2010 | 32.94 | 33.01 | 32.77 | 32.81 | 641,322 | -0.09(-0.26%) |
Nov 10, 2010 | 32.81 | 32.98 | 32.60 | 32.90 | 293,053 | +0.42(+1.28%) |
Nov 09, 2010 | 33.07 | 33.11 | 32.37 | 32.48 | 650,677 | -0.25(-0.76%) |
Nov 08, 2010 | 32.50 | 32.76 | 32.40 | 32.73 | 377,880 | +0.14(+0.43%) |
Nov 05, 2010 | 32.41 | 32.61 | 32.28 | 32.59 | 784,651 | +0.05(+0.15%) |
Nov 04, 2010 | 32.19 | 32.55 | 32.19 | 32.54 | 1,144,351 | +0.86(+2.70%) |
Nov 03, 2010 | 31.51 | 31.74 | 31.25 | 31.68 | 96,398 | +0.20(+0.62%) |
Nov 02, 2010 | 31.47 | 31.53 | 31.37 | 31.49 | 484,100 | +0.37(+1.19%) |
Nov 01, 2010 | 31.42 | 31.45 | 31.07 | 31.12 | 294,973 | +0.24(+0.78%) |
Oct 29, 2010 | 30.87 | 30.98 | 30.66 | 30.88 | 136,496 | -0.11(-0.35%) |
Oct 28, 2010 | 31.04 | 31.12 | 30.89 | 30.99 | 88,786 | +0.11(+0.36%) |
Oct 27, 2010 | 30.72 | 30.92 | 30.50 | 30.88 | 224,720 | -0.01(-0.03%) |
Oct 25, 2010 | 31.10 | 31.24 | 30.75 | 30.89 | 338,908 | +0.06(+0.19%) |
Oct 22, 2010 | 30.60 | 30.86 | 30.50 | 30.83 | 145,465 | +0.29(+0.95%) |
Oct 21, 2010 | 30.91 | 31.05 | 30.38 | 30.54 | 186,564 | -0.34(-1.10%) |
Oct 20, 2010 | 30.32 | 30.95 | 30.30 | 30.88 | 1,021,939 | +0.64(+2.12%) |
Oct 19, 2010 | 30.53 | 30.74 | 30.15 | 30.24 | 173,046 | -0.68(-2.20%) |
Oct 18, 2010 | 30.97 | 31.19 | 30.79 | 30.92 | 960,488 | +0.03(+0.10%) |
Oct 15, 2010 | 31.28 | 31.32 | 30.75 | 30.89 | 428,438 | -0.43(-1.37%) |
Oct 14, 2010 | 31.40 | 31.65 | 31.21 | 31.32 | 741,264 | -0.05(-0.16%) |
Oct 13, 2010 | 31.43 | 31.54 | 31.34 | 31.37 | 267,044 | +0.25(+0.79%) |
Oct 12, 2010 | 31.02 | 31.19 | 30.83 | 31.12 | 227,546 | +0.07(+0.21%) |
Oct 11, 2010 | 31.19 | 31.34 | 31.03 | 31.06 | 686,811 | -0.14(-0.45%) |
Oct 08, 2010 | 31.20 | 31.29 | 30.66 | 31.20 | 239,082 | +0.76(+2.50%) |
Oct 07, 2010 | 31.13 | 31.13 | 30.32 | 30.44 | 890,834 | -0.41(-1.33%) |
Oct 06, 2010 | 30.81 | 31.07 | 30.71 | 30.85 | 1,098,382 | +0.13(+0.42%) |
Oct 05, 2010 | 30.56 | 30.79 | 30.42 | 30.72 | 670,752 | +0.52(+1.72%) |
Oct 04, 2010 | 30.35 | 30.43 | 30.17 | 30.20 | 732,070 | -0.22(-0.72%) |