Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.17 | 33.99 | 33.08 | 33.16 | 468,225 | -0.65(-1.91%) |
Sep 29, 2011 | 34.00 | 34.43 | 32.83 | 33.80 | 254,468 | +0.44(+1.31%) |
Sep 28, 2011 | 34.07 | 34.42 | 33.07 | 33.37 | 523,997 | -0.61(-1.80%) |
Sep 27, 2011 | 33.86 | 34.78 | 33.35 | 33.98 | 501,528 | +0.86(+2.61%) |
Sep 26, 2011 | 32.45 | 33.17 | 31.98 | 33.12 | 665,560 | +0.84(+2.60%) |
Sep 23, 2011 | 31.18 | 32.49 | 31.16 | 32.28 | 405,446 | +0.99(+3.16%) |
Sep 22, 2011 | 30.94 | 31.78 | 30.74 | 31.29 | 478,603 | -0.61(-1.92%) |
Sep 21, 2011 | 33.59 | 33.69 | 31.87 | 31.90 | 442,420 | -1.78(-5.28%) |
Sep 20, 2011 | 34.68 | 35.03 | 33.60 | 33.68 | 678,258 | -0.84(-2.43%) |
Sep 19, 2011 | 34.41 | 34.81 | 34.05 | 34.52 | 279,103 | -0.54(-1.55%) |
Sep 16, 2011 | 35.00 | 35.19 | 34.45 | 35.06 | 387,972 | +0.12(+0.34%) |
Sep 15, 2011 | 35.04 | 35.14 | 34.31 | 34.94 | 218,684 | +0.18(+0.53%) |
Sep 14, 2011 | 34.13 | 35.11 | 33.43 | 34.76 | 397,265 | +0.84(+2.47%) |
Sep 13, 2011 | 32.84 | 34.11 | 32.84 | 33.92 | 555,755 | +1.06(+3.21%) |
Sep 12, 2011 | 32.47 | 33.04 | 32.02 | 32.86 | 405,359 | -0.18(-0.56%) |
Sep 09, 2011 | 33.16 | 33.61 | 32.55 | 33.05 | 385,734 | -0.45(-1.35%) |
Sep 08, 2011 | 33.66 | 34.12 | 33.39 | 33.50 | 303,712 | -0.41(-1.21%) |
Sep 07, 2011 | 33.06 | 33.97 | 32.95 | 33.91 | 495,883 | +1.43(+4.41%) |
Sep 06, 2011 | 32.03 | 32.68 | 31.88 | 32.48 | 518,418 | -0.60(-1.80%) |
Sep 02, 2011 | 33.07 | 33.64 | 32.75 | 33.07 | 679,242 | -0.80(-2.37%) |
Sep 01, 2011 | 34.06 | 34.52 | 33.80 | 33.88 | 515,341 | -0.06(-0.17%) |
Aug 31, 2011 | 34.42 | 34.77 | 33.74 | 33.94 | 355,240 | -0.26(-0.76%) |
Aug 30, 2011 | 33.78 | 34.42 | 33.28 | 34.20 | 281,792 | +0.23(+0.67%) |
Aug 29, 2011 | 33.31 | 34.04 | 33.08 | 33.97 | 275,979 | +1.02(+3.10%) |
Aug 26, 2011 | 31.62 | 33.08 | 31.14 | 32.95 | 501,237 | +1.06(+3.34%) |
Aug 25, 2011 | 32.75 | 32.91 | 31.67 | 31.88 | 336,184 | -0.71(-2.19%) |
Aug 24, 2011 | 32.17 | 32.91 | 31.86 | 32.60 | 481,476 | +0.39(+1.20%) |
Aug 23, 2011 | 31.31 | 32.22 | 31.01 | 32.21 | 386,904 | +1.07(+3.45%) |
Aug 22, 2011 | 31.73 | 31.80 | 30.71 | 31.14 | 551,991 | +0.08(+0.24%) |
Aug 19, 2011 | 31.26 | 32.51 | 31.01 | 31.06 | 910,077 | -0.54(-1.72%) |
Aug 18, 2011 | 31.84 | 32.01 | 30.94 | 31.61 | 857,613 | -1.24(-3.78%) |
Aug 17, 2011 | 33.38 | 33.58 | 32.22 | 32.85 | 519,006 | -0.42(-1.26%) |
Aug 16, 2011 | 33.54 | 33.80 | 33.02 | 33.27 | 660,663 | -0.52(-1.54%) |
Aug 15, 2011 | 34.20 | 34.47 | 33.16 | 33.79 | 987,529 | -0.17(-0.49%) |
Aug 12, 2011 | 33.58 | 34.33 | 33.33 | 33.95 | 745,711 | +0.64(+1.91%) |
Aug 11, 2011 | 33.08 | 33.73 | 32.67 | 33.32 | 1,187,564 | +0.45(+1.38%) |
Aug 10, 2011 | 33.75 | 34.21 | 32.77 | 32.86 | 954,983 | -1.76(-5.08%) |
Aug 09, 2011 | 34.24 | 34.71 | 32.48 | 34.62 | 1,145,994 | +1.91(+5.84%) |
Aug 08, 2011 | 33.92 | 34.35 | 32.65 | 32.71 | 1,084,049 | -2.31(-6.60%) |
Aug 05, 2011 | 34.78 | 35.47 | 33.53 | 35.03 | 1,085,740 | +0.85(+2.50%) |
Aug 04, 2011 | 35.33 | 35.71 | 34.15 | 34.17 | 633,793 | -1.66(-4.64%) |
Aug 03, 2011 | 35.44 | 35.89 | 34.31 | 35.84 | 1,060,946 | +0.59(+1.66%) |
Aug 02, 2011 | 36.59 | 37.03 | 35.17 | 35.25 | 938,034 | -1.58(-4.30%) |
Aug 01, 2011 | 37.97 | 38.15 | 36.61 | 36.83 | 761,496 | -0.71(-1.90%) |
Jul 29, 2011 | 37.51 | 38.13 | 36.98 | 37.54 | 455,482 | -0.37(-0.97%) |
Jul 28, 2011 | 38.28 | 39.00 | 37.83 | 37.91 | 519,741 | -0.26(-0.68%) |
Jul 27, 2011 | 38.98 | 38.98 | 37.99 | 38.17 | 456,925 | -0.82(-2.10%) |
Jul 26, 2011 | 39.41 | 39.80 | 38.60 | 38.99 | 512,638 | -0.75(-1.90%) |
Jul 25, 2011 | 39.46 | 40.23 | 39.46 | 39.75 | 523,672 | -0.03(-0.08%) |
Jul 22, 2011 | 39.90 | 39.96 | 39.29 | 39.78 | 407,413 | +0.54(+1.39%) |
Jul 21, 2011 | 40.06 | 41.57 | 39.18 | 39.23 | 787,900 | +0.10(+0.26%) |
Jul 20, 2011 | 38.84 | 39.22 | 38.25 | 39.13 | 434,934 | +0.34(+0.88%) |
Jul 19, 2011 | 38.63 | 38.98 | 38.36 | 38.79 | 448,565 | +0.40(+1.05%) |
Jul 18, 2011 | 38.75 | 39.08 | 38.34 | 38.39 | 253,177 | -0.54(-1.40%) |
Jul 15, 2011 | 39.08 | 39.15 | 38.46 | 38.93 | 522,801 | +0.09(+0.24%) |
Jul 14, 2011 | 39.50 | 39.74 | 38.38 | 38.84 | 308,836 | -0.54(-1.38%) |
Jul 13, 2011 | 39.37 | 39.91 | 39.32 | 39.39 | 333,382 | +0.28(+0.73%) |
Jul 12, 2011 | 39.28 | 39.69 | 39.07 | 39.10 | 310,605 | -0.37(-0.93%) |
Jul 11, 2011 | 39.50 | 39.82 | 39.23 | 39.47 | 305,085 | -0.61(-1.52%) |
Jul 08, 2011 | 39.86 | 40.16 | 39.65 | 40.08 | 364,286 | -0.26(-0.64%) |
Jul 07, 2011 | 41.01 | 41.17 | 40.29 | 40.34 | 742,470 | -0.23(-0.58%) |
Jul 06, 2011 | 39.49 | 40.58 | 39.47 | 40.57 | 495,741 | +1.28(+3.26%) |
Jul 05, 2011 | 39.54 | 39.91 | 39.27 | 39.29 | 246,737 | -0.29(-0.74%) |
Jul 01, 2011 | 38.96 | 39.75 | 38.87 | 39.59 | 251,974 | +0.68(+1.74%) |
Jun 30, 2011 | 38.56 | 39.17 | 38.56 | 38.91 | 261,194 | +0.53(+1.37%) |
Jun 29, 2011 | 37.97 | 38.61 | 37.74 | 38.38 | 265,095 | +0.36(+0.95%) |
Jun 28, 2011 | 37.91 | 38.22 | 37.69 | 38.02 | 367,263 | +0.23(+0.60%) |
Jun 27, 2011 | 37.72 | 38.00 | 37.45 | 37.79 | 526,739 | +0.13(+0.36%) |
Jun 24, 2011 | 38.00 | 38.35 | 37.39 | 37.66 | 516,119 | -0.39(-1.01%) |
Jun 23, 2011 | 37.31 | 38.08 | 37.09 | 38.05 | 325,018 | +0.15(+0.40%) |
Jun 22, 2011 | 38.12 | 38.67 | 37.83 | 37.90 | 549,801 | -0.44(-1.16%) |
Jun 21, 2011 | 38.00 | 38.58 | 37.84 | 38.34 | 277,291 | +0.53(+1.39%) |
Jun 20, 2011 | 37.82 | 38.05 | 37.53 | 37.81 | 162,722 | +0.08(+0.20%) |
Jun 17, 2011 | 37.93 | 38.06 | 37.54 | 37.74 | 455,549 | +0.12(+0.31%) |
Jun 16, 2011 | 37.44 | 38.17 | 37.38 | 37.62 | 461,064 | +0.12(+0.31%) |
Jun 15, 2011 | 37.48 | 37.90 | 37.38 | 37.50 | 467,360 | -0.34(-0.91%) |
Jun 14, 2011 | 36.66 | 37.94 | 36.56 | 37.84 | 620,175 | +1.70(+4.70%) |
Jun 13, 2011 | 36.41 | 36.58 | 35.90 | 36.15 | 352,187 | -0.28(-0.76%) |
Jun 10, 2011 | 36.50 | 36.63 | 36.32 | 36.42 | 338,153 | -0.31(-0.84%) |
Jun 09, 2011 | 36.25 | 36.95 | 35.94 | 36.73 | 264,478 | +0.55(+1.53%) |
Jun 08, 2011 | 36.60 | 36.68 | 35.98 | 36.18 | 552,341 | -0.45(-1.23%) |
Jun 07, 2011 | 36.78 | 36.92 | 36.43 | 36.63 | 419,249 | -0.02(-0.05%) |
Jun 06, 2011 | 37.08 | 37.59 | 36.58 | 36.65 | 749,237 | -0.49(-1.31%) |
Jun 03, 2011 | 37.69 | 37.74 | 36.96 | 37.13 | 742,434 | -1.46(-3.80%) |
May 24, 2011 | 38.54 | 38.70 | 37.95 | 38.60 | 334,733 | +0.21(+0.55%) |
May 23, 2011 | 38.44 | 38.73 | 38.03 | 38.39 | 262,897 | -0.63(-1.61%) |
May 20, 2011 | 39.25 | 39.39 | 38.75 | 39.02 | 208,734 | -0.39(-1.00%) |
May 19, 2011 | 39.43 | 39.73 | 38.97 | 39.41 | 201,702 | +0.09(+0.23%) |
May 18, 2011 | 38.10 | 39.44 | 38.05 | 39.32 | 299,012 | +1.18(+3.09%) |
May 17, 2011 | 38.33 | 38.33 | 37.81 | 38.14 | 281,978 | -0.36(-0.93%) |
May 16, 2011 | 38.65 | 38.79 | 38.34 | 38.50 | 297,853 | -0.26(-0.67%) |
May 13, 2011 | 39.31 | 39.54 | 38.67 | 38.76 | 268,835 | -0.59(-1.51%) |
May 12, 2011 | 38.96 | 39.41 | 38.67 | 39.35 | 188,833 | +0.29(+0.75%) |
May 11, 2011 | 39.47 | 39.82 | 39.02 | 39.06 | 238,281 | -0.44(-1.12%) |
May 10, 2011 | 39.28 | 39.55 | 39.04 | 39.50 | 199,489 | +0.39(+1.01%) |
May 09, 2011 | 39.27 | 39.34 | 38.97 | 39.11 | 241,359 | -0.26(-0.66%) |
May 06, 2011 | 39.92 | 39.95 | 38.99 | 39.37 | 453,074 | -0.18(-0.44%) |
May 05, 2011 | 39.35 | 40.07 | 39.34 | 39.54 | 368,287 | +0.08(+0.19%) |
May 04, 2011 | 39.49 | 39.75 | 39.19 | 39.47 | 315,571 | +0.03(+0.06%) |
May 03, 2011 | 39.44 | 39.73 | 38.75 | 39.44 | 393,867 | -0.02(-0.04%) |
May 02, 2011 | 39.46 | 39.91 | 39.28 | 39.46 | 366,425 | -0.18(-0.44%) |
Apr 29, 2011 | 40.00 | 40.20 | 39.54 | 39.64 | 353,803 | -0.40(-1.00%) |
Apr 28, 2011 | 40.02 | 40.39 | 39.64 | 40.04 | 380,566 | -0.07(-0.17%) |
Apr 27, 2011 | 40.05 | 40.35 | 39.53 | 40.10 | 575,801 | +0.18(+0.44%) |
Apr 26, 2011 | 39.74 | 40.40 | 39.54 | 39.93 | 471,476 | +0.26(+0.65%) |
Apr 25, 2011 | 39.07 | 39.74 | 39.04 | 39.67 | 599,585 | -0.18(-0.44%) |
Apr 21, 2011 | 39.68 | 40.32 | 39.44 | 39.85 | 367,611 | +0.24(+0.61%) |
Apr 20, 2011 | 39.94 | 40.17 | 39.21 | 39.60 | 506,318 | +0.19(+0.49%) |
Apr 19, 2011 | 39.23 | 39.69 | 39.23 | 39.41 | 464,057 | +0.20(+0.51%) |
Apr 18, 2011 | 39.09 | 39.42 | 38.70 | 39.21 | 293,378 | -0.38(-0.95%) |
Apr 15, 2011 | 39.50 | 39.69 | 39.26 | 39.59 | 199,638 | +0.12(+0.30%) |
Apr 14, 2011 | 38.75 | 39.79 | 38.71 | 39.47 | 392,947 | +0.43(+1.09%) |
Apr 13, 2011 | 39.31 | 39.43 | 38.92 | 39.04 | 348,525 | -0.08(-0.21%) |
Apr 12, 2011 | 38.72 | 39.41 | 38.72 | 39.13 | 258,364 | +0.02(+0.04%) |
Apr 11, 2011 | 39.17 | 39.37 | 38.74 | 39.11 | 244,782 | +0.13(+0.32%) |
Apr 08, 2011 | 40.19 | 40.19 | 38.82 | 38.98 | 370,540 | -0.98(-2.45%) |
Apr 07, 2011 | 39.54 | 40.20 | 39.52 | 39.96 | 962,466 | +0.46(+1.16%) |
Apr 06, 2011 | 39.59 | 39.71 | 39.24 | 39.50 | 513,617 | +0.23(+0.60%) |
Apr 05, 2011 | 39.25 | 39.68 | 38.97 | 39.27 | 343,433 | -0.03(-0.06%) |
Apr 04, 2011 | 39.12 | 39.52 | 38.97 | 39.29 | 654,674 | +0.37(+0.95%) |
Apr 01, 2011 | 38.37 | 38.93 | 37.96 | 38.93 | 665,596 | +0.73(+1.90%) |
Mar 31, 2011 | 37.59 | 38.33 | 37.40 | 38.20 | 371,710 | +0.48(+1.29%) |
Mar 30, 2011 | 37.71 | 37.83 | 37.02 | 37.71 | 249,537 | +0.61(+1.65%) |
Mar 29, 2011 | 36.92 | 37.16 | 36.62 | 37.10 | 277,688 | +0.11(+0.29%) |
Mar 28, 2011 | 37.65 | 37.80 | 36.87 | 36.99 | 398,802 | -0.54(-1.45%) |
Mar 25, 2011 | 37.25 | 37.75 | 37.04 | 37.54 | 598,394 | +0.40(+1.08%) |
Mar 24, 2011 | 37.16 | 37.38 | 36.84 | 37.14 | 432,607 | +0.10(+0.27%) |
Mar 23, 2011 | 36.92 | 37.06 | 36.42 | 37.04 | 457,394 | +0.10(+0.27%) |
Mar 22, 2011 | 37.13 | 37.32 | 36.79 | 36.94 | 308,774 | -0.22(-0.59%) |
Mar 21, 2011 | 37.05 | 37.33 | 36.61 | 37.15 | 505,508 | +0.83(+2.28%) |
Mar 18, 2011 | 36.79 | 36.81 | 36.10 | 36.32 | 575,774 | +0.02(+0.05%) |
Mar 17, 2011 | 36.57 | 36.73 | 36.01 | 36.31 | 464,593 | +0.53(+1.47%) |
Mar 16, 2011 | 36.10 | 36.46 | 35.78 | 35.78 | 496,399 | -0.41(-1.13%) |
Mar 15, 2011 | 35.55 | 36.55 | 35.42 | 36.19 | 535,426 | -0.09(-0.25%) |
Mar 14, 2011 | 36.25 | 36.75 | 36.02 | 36.28 | 528,260 | -0.26(-0.71%) |
Mar 11, 2011 | 36.61 | 36.82 | 36.38 | 36.54 | 530,315 | -0.17(-0.46%) |
Mar 10, 2011 | 36.85 | 37.28 | 36.17 | 36.71 | 575,560 | -0.67(-1.79%) |
Mar 09, 2011 | 37.04 | 37.77 | 36.67 | 37.38 | 415,595 | +0.23(+0.61%) |
Mar 08, 2011 | 36.58 | 37.54 | 36.56 | 37.15 | 897,755 | +0.65(+1.79%) |
Mar 07, 2011 | 37.17 | 37.39 | 36.15 | 36.50 | 559,486 | -0.48(-1.29%) |
Mar 04, 2011 | 37.77 | 37.77 | 36.83 | 36.98 | 980,467 | -0.95(-2.51%) |
Mar 03, 2011 | 36.85 | 38.13 | 36.84 | 37.93 | 550,764 | +1.40(+3.85%) |
Mar 02, 2011 | 36.16 | 36.94 | 36.02 | 36.53 | 515,712 | +0.38(+1.06%) |
Mar 01, 2011 | 37.40 | 37.40 | 35.90 | 36.14 | 562,900 | -1.05(-2.81%) |
Feb 28, 2011 | 37.36 | 37.84 | 36.99 | 37.19 | 527,391 | -0.08(-0.22%) |
Feb 25, 2011 | 36.58 | 37.60 | 36.21 | 37.27 | 774,912 | +0.79(+2.18%) |
Feb 24, 2011 | 36.22 | 37.15 | 35.80 | 36.48 | 933,157 | +0.27(+0.74%) |
Feb 23, 2011 | 36.86 | 37.04 | 35.56 | 36.21 | 907,743 | -0.69(-1.86%) |
Feb 22, 2011 | 37.49 | 37.92 | 36.80 | 36.89 | 499,607 | -1.03(-2.71%) |
Feb 18, 2011 | 38.06 | 38.18 | 37.64 | 37.92 | 393,581 | -0.07(-0.18%) |
Feb 17, 2011 | 37.72 | 38.17 | 37.28 | 37.99 | 480,786 | +0.23(+0.62%) |
Feb 16, 2011 | 37.04 | 38.07 | 36.97 | 37.75 | 741,843 | +0.74(+1.99%) |
Feb 15, 2011 | 36.94 | 37.21 | 36.58 | 37.02 | 361,435 | +0.00(+0.00%) |
Feb 14, 2011 | 37.14 | 37.20 | 36.65 | 37.02 | 291,222 | -0.09(-0.25%) |
Feb 11, 2011 | 36.42 | 37.17 | 36.32 | 37.11 | 458,684 | +0.75(+2.07%) |
Feb 10, 2011 | 36.02 | 36.59 | 35.96 | 36.36 | 559,868 | +0.25(+0.69%) |
Feb 09, 2011 | 35.62 | 36.12 | 35.56 | 36.11 | 423,271 | +0.35(+0.98%) |
Feb 08, 2011 | 35.86 | 35.98 | 35.71 | 35.76 | 148,593 | -0.08(-0.21%) |
Feb 07, 2011 | 36.02 | 36.26 | 35.63 | 35.83 | 312,475 | -0.08(-0.23%) |
Feb 04, 2011 | 35.51 | 36.18 | 35.46 | 35.92 | 617,987 | +0.51(+1.44%) |
Feb 03, 2011 | 34.46 | 35.57 | 34.40 | 35.41 | 915,586 | +0.80(+2.32%) |
Feb 02, 2011 | 33.94 | 35.41 | 33.84 | 34.60 | 964,688 | -0.89(-2.52%) |
Feb 01, 2011 | 35.56 | 35.88 | 34.48 | 35.50 | 1,368,576 | +0.89(+2.58%) |
Jan 31, 2011 | 34.12 | 34.60 | 33.97 | 34.60 | 377,916 | +0.53(+1.54%) |
Jan 28, 2011 | 35.23 | 35.23 | 33.98 | 34.08 | 358,965 | -1.10(-3.13%) |
Jan 27, 2011 | 34.90 | 35.26 | 34.74 | 35.18 | 545,386 | +0.27(+0.77%) |
Jan 26, 2011 | 34.78 | 35.07 | 34.47 | 34.91 | 356,344 | +0.28(+0.82%) |
Jan 25, 2011 | 34.85 | 34.93 | 34.33 | 34.63 | 486,770 | -0.28(-0.81%) |
Jan 24, 2011 | 34.76 | 35.06 | 34.72 | 34.91 | 269,709 | +0.14(+0.41%) |
Jan 21, 2011 | 35.17 | 35.36 | 34.65 | 34.77 | 344,084 | -0.20(-0.57%) |
Jan 20, 2011 | 34.87 | 35.17 | 34.74 | 34.97 | 383,939 | -0.09(-0.26%) |
Jan 19, 2011 | 35.53 | 35.53 | 34.83 | 35.06 | 375,135 | -0.51(-1.43%) |
Jan 18, 2011 | 35.24 | 35.62 | 35.11 | 35.57 | 470,428 | +0.36(+1.02%) |
Jan 14, 2011 | 35.20 | 35.53 | 35.14 | 35.21 | 393,520 | -0.13(-0.38%) |
Jan 13, 2011 | 35.00 | 35.40 | 34.90 | 35.35 | 362,004 | +0.33(+0.95%) |
Jan 12, 2011 | 35.18 | 35.27 | 34.89 | 35.01 | 416,467 | +0.11(+0.31%) |
Jan 11, 2011 | 35.28 | 35.65 | 34.66 | 34.90 | 747,043 | +0.39(+1.14%) |
Jan 10, 2011 | 34.38 | 34.56 | 33.98 | 34.51 | 368,158 | +0.10(+0.29%) |
Jan 07, 2011 | 34.51 | 34.69 | 33.91 | 34.41 | 447,531 | -0.12(-0.34%) |
Jan 06, 2011 | 34.09 | 34.57 | 34.03 | 34.53 | 375,478 | +0.38(+1.13%) |
Jan 05, 2011 | 34.04 | 34.35 | 33.84 | 34.14 | 283,509 | -0.05(-0.15%) |
Jan 04, 2011 | 34.55 | 34.62 | 33.86 | 34.19 | 308,921 | -0.29(-0.85%) |
Jan 03, 2011 | 34.52 | 34.95 | 34.27 | 34.49 | 335,803 | +0.29(+0.85%) |
Dec 31, 2010 | 34.12 | 34.43 | 34.02 | 34.19 | 277,175 | +0.00(+0.00%) |
Dec 30, 2010 | 34.19 | 34.39 | 33.98 | 34.19 | 162,372 | -0.03(-0.07%) |
Dec 29, 2010 | 34.14 | 34.63 | 34.00 | 34.22 | 430,834 | +0.08(+0.24%) |
Dec 28, 2010 | 34.05 | 34.23 | 33.90 | 34.14 | 323,890 | +0.12(+0.34%) |
Dec 27, 2010 | 34.03 | 34.14 | 33.83 | 34.02 | 201,550 | -0.02(-0.05%) |
Dec 23, 2010 | 33.88 | 34.12 | 33.62 | 34.04 | 471,931 | +0.10(+0.30%) |
Dec 22, 2010 | 33.43 | 34.19 | 33.11 | 33.94 | 568,669 | +0.51(+1.52%) |
Dec 21, 2010 | 33.05 | 33.53 | 32.87 | 33.43 | 410,932 | +0.53(+1.63%) |
Dec 20, 2010 | 33.43 | 33.43 | 32.69 | 32.89 | 408,929 | -0.29(-0.88%) |
Dec 17, 2010 | 33.36 | 33.53 | 33.03 | 33.18 | 609,691 | -0.05(-0.15%) |
Dec 16, 2010 | 32.82 | 33.38 | 32.70 | 33.23 | 340,579 | +0.43(+1.30%) |
Dec 15, 2010 | 33.18 | 33.48 | 32.62 | 32.81 | 601,900 | -0.38(-1.13%) |
Dec 14, 2010 | 33.24 | 33.54 | 33.13 | 33.18 | 354,546 | -0.02(-0.06%) |
Dec 13, 2010 | 33.70 | 33.70 | 33.12 | 33.20 | 434,659 | -0.39(-1.16%) |
Dec 10, 2010 | 33.03 | 33.62 | 32.90 | 33.59 | 454,660 | +0.55(+1.67%) |
Dec 09, 2010 | 33.03 | 33.08 | 32.65 | 33.04 | 482,695 | +0.16(+0.48%) |
Dec 08, 2010 | 33.17 | 33.36 | 32.83 | 32.88 | 464,067 | -0.18(-0.56%) |
Dec 07, 2010 | 33.22 | 33.30 | 32.94 | 33.07 | 971,618 | +0.01(+0.03%) |
Dec 06, 2010 | 32.71 | 33.19 | 32.64 | 33.06 | 742,056 | +0.24(+0.74%) |
Dec 03, 2010 | 31.81 | 33.12 | 31.57 | 32.82 | 1,245,641 | +0.69(+2.16%) |
Dec 02, 2010 | 31.05 | 32.25 | 31.05 | 32.12 | 1,061,225 | +1.09(+3.53%) |
Dec 01, 2010 | 30.90 | 31.15 | 30.58 | 31.03 | 1,764,700 | +1.00(+3.34%) |
Nov 30, 2010 | 30.19 | 30.41 | 29.94 | 30.03 | 1,642,166 | -0.46(-1.51%) |
Nov 29, 2010 | 31.00 | 31.09 | 30.25 | 30.49 | 1,646,118 | -0.66(-2.12%) |
Nov 26, 2010 | 31.15 | 31.40 | 31.00 | 31.15 | 130,411 | -0.22(-0.69%) |
Nov 24, 2010 | 31.09 | 31.36 | 31.36 | 31.36 | 459,312 | +0.53(+1.73%) |
Nov 23, 2010 | 31.21 | 31.25 | 30.79 | 30.83 | 815,604 | -0.66(-2.10%) |
Nov 22, 2010 | 31.76 | 31.92 | 31.40 | 31.49 | 576,366 | -0.44(-1.39%) |
Nov 19, 2010 | 31.69 | 31.96 | 31.68 | 31.93 | 236,254 | +0.17(+0.53%) |
Nov 18, 2010 | 31.74 | 32.01 | 31.70 | 31.76 | 464,846 | +0.23(+0.74%) |
Nov 17, 2010 | 31.46 | 31.63 | 31.23 | 31.53 | 476,258 | +0.17(+0.53%) |
Nov 16, 2010 | 31.33 | 31.42 | 30.91 | 31.36 | 376,050 | -0.10(-0.32%) |
Nov 15, 2010 | 31.74 | 31.92 | 31.41 | 31.46 | 257,345 | -0.19(-0.61%) |
Nov 12, 2010 | 31.51 | 31.75 | 31.35 | 31.66 | 461,265 | -0.07(-0.21%) |
Nov 11, 2010 | 31.28 | 31.77 | 31.28 | 31.72 | 484,930 | -0.03(-0.11%) |
Nov 10, 2010 | 31.81 | 32.04 | 31.61 | 31.76 | 551,537 | -0.15(-0.47%) |
Nov 09, 2010 | 32.62 | 32.71 | 31.80 | 31.91 | 457,940 | -0.59(-1.82%) |
Nov 08, 2010 | 32.50 | 32.66 | 32.25 | 32.50 | 509,847 | -0.14(-0.44%) |
Nov 05, 2010 | 32.71 | 32.86 | 32.45 | 32.64 | 356,576 | -0.08(-0.23%) |
Nov 04, 2010 | 32.24 | 32.86 | 32.24 | 32.72 | 727,840 | +0.79(+2.46%) |
Nov 03, 2010 | 31.66 | 32.01 | 31.66 | 31.93 | 531,901 | +0.27(+0.84%) |
Nov 02, 2010 | 31.61 | 31.82 | 31.54 | 31.66 | 360,022 | +0.33(+1.04%) |
Nov 01, 2010 | 31.49 | 31.75 | 31.25 | 31.34 | 543,291 | -0.08(-0.27%) |
Oct 29, 2010 | 31.16 | 31.57 | 31.08 | 31.42 | 424,924 | +0.18(+0.56%) |
Oct 28, 2010 | 31.64 | 31.64 | 31.20 | 31.25 | 407,910 | -0.16(-0.51%) |
Oct 27, 2010 | 31.25 | 31.54 | 31.21 | 31.41 | 530,679 | -0.25(-0.79%) |
Oct 25, 2010 | 31.62 | 31.81 | 31.53 | 31.66 | 515,490 | +0.22(+0.69%) |
Oct 22, 2010 | 31.65 | 31.67 | 31.41 | 31.44 | 568,394 | -0.10(-0.32%) |
Oct 21, 2010 | 31.49 | 31.61 | 31.06 | 31.54 | 784,135 | +0.23(+0.75%) |
Oct 20, 2010 | 31.10 | 31.43 | 30.80 | 31.30 | 420,056 | +0.36(+1.16%) |
Oct 19, 2010 | 30.73 | 31.03 | 30.55 | 30.95 | 667,750 | -0.28(-0.88%) |
Oct 18, 2010 | 30.82 | 31.29 | 30.68 | 31.22 | 617,551 | +0.28(+0.92%) |
Oct 15, 2010 | 31.44 | 31.75 | 30.55 | 30.94 | 1,089,359 | -0.34(-1.09%) |
Oct 14, 2010 | 31.03 | 31.91 | 30.81 | 31.28 | 2,048,789 | -1.18(-3.65%) |
Oct 13, 2010 | 31.78 | 32.92 | 31.78 | 32.46 | 831,683 | +0.84(+2.66%) |
Oct 12, 2010 | 31.49 | 31.73 | 31.13 | 31.62 | 418,253 | -0.19(-0.60%) |
Oct 11, 2010 | 31.61 | 31.88 | 31.61 | 31.81 | 306,260 | +0.28(+0.87%) |
Oct 08, 2010 | 31.66 | 31.76 | 31.37 | 31.54 | 593,294 | -0.13(-0.40%) |
Oct 07, 2010 | 32.11 | 32.16 | 31.51 | 31.66 | 402,227 | -0.35(-1.09%) |
Oct 06, 2010 | 32.01 | 32.30 | 31.76 | 32.01 | 317,385 | -0.11(-0.34%) |
Oct 05, 2010 | 31.50 | 32.29 | 31.45 | 32.12 | 336,050 | +0.88(+2.80%) |
Oct 04, 2010 | 31.51 | 31.84 | 31.07 | 31.25 | 457,433 | -0.41(-1.29%) |