Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.25 | 32.87 | 32.07 | 32.11 | 95,135 | -0.57(-1.75%) |
Sep 29, 2011 | 32.24 | 32.82 | 31.81 | 32.69 | 91,849 | +1.09(+3.44%) |
Sep 28, 2011 | 32.54 | 32.78 | 31.57 | 31.60 | 117,665 | -0.85(-2.61%) |
Sep 27, 2011 | 32.16 | 33.20 | 31.81 | 32.45 | 124,372 | +0.81(+2.57%) |
Sep 26, 2011 | 30.42 | 31.70 | 30.42 | 31.63 | 122,252 | +1.43(+4.72%) |
Sep 23, 2011 | 29.58 | 30.21 | 29.10 | 30.20 | 81,923 | +0.77(+2.60%) |
Sep 22, 2011 | 28.95 | 29.70 | 28.51 | 29.44 | 122,287 | -0.15(-0.49%) |
Sep 21, 2011 | 30.87 | 30.90 | 29.52 | 29.58 | 88,942 | -1.14(-3.70%) |
Sep 20, 2011 | 31.45 | 31.62 | 30.71 | 30.72 | 72,152 | -0.61(-1.96%) |
Sep 19, 2011 | 31.24 | 31.61 | 30.95 | 31.33 | 107,691 | -0.15(-0.46%) |
Sep 16, 2011 | 31.44 | 31.70 | 31.30 | 31.48 | 213,165 | -0.11(-0.36%) |
Sep 15, 2011 | 31.93 | 31.93 | 31.16 | 31.59 | 66,190 | -0.06(-0.20%) |
Sep 14, 2011 | 31.20 | 32.03 | 30.66 | 31.66 | 77,167 | +0.80(+2.59%) |
Sep 13, 2011 | 30.82 | 30.95 | 30.44 | 30.86 | 81,468 | +0.09(+0.29%) |
Sep 12, 2011 | 30.42 | 31.03 | 30.41 | 30.77 | 79,721 | -0.08(-0.26%) |
Sep 09, 2011 | 31.33 | 31.37 | 30.47 | 30.85 | 89,325 | -0.70(-2.22%) |
Sep 08, 2011 | 32.10 | 32.53 | 31.54 | 31.55 | 69,505 | -0.71(-2.20%) |
Sep 07, 2011 | 31.84 | 32.33 | 31.70 | 32.26 | 85,077 | +0.79(+2.51%) |
Sep 06, 2011 | 30.70 | 31.50 | 30.64 | 31.47 | 88,493 | -0.23(-0.71%) |
Sep 02, 2011 | 31.91 | 32.20 | 31.42 | 31.70 | 139,774 | -0.83(-2.55%) |
Sep 01, 2011 | 33.09 | 33.44 | 32.39 | 32.53 | 99,993 | -0.64(-1.92%) |
Aug 31, 2011 | 33.58 | 33.69 | 32.78 | 33.16 | 100,977 | -0.27(-0.82%) |
Aug 30, 2011 | 33.06 | 33.65 | 32.76 | 33.44 | 65,251 | +0.15(+0.46%) |
Aug 29, 2011 | 32.75 | 33.32 | 32.65 | 33.28 | 91,850 | +0.76(+2.33%) |
Aug 26, 2011 | 31.82 | 32.72 | 31.52 | 32.53 | 64,167 | +0.43(+1.33%) |
Aug 25, 2011 | 32.85 | 32.85 | 31.97 | 32.10 | 72,970 | -0.59(-1.80%) |
Aug 24, 2011 | 32.45 | 32.82 | 31.95 | 32.69 | 76,801 | +0.13(+0.40%) |
Aug 23, 2011 | 31.53 | 32.70 | 31.49 | 32.56 | 85,139 | +1.18(+3.75%) |
Aug 22, 2011 | 31.74 | 32.34 | 31.04 | 31.38 | 129,326 | +0.35(+1.14%) |
Aug 19, 2011 | 30.70 | 31.75 | 30.65 | 31.03 | 54,607 | -0.27(-0.85%) |
Aug 18, 2011 | 32.08 | 32.08 | 30.97 | 31.29 | 159,419 | -1.45(-4.43%) |
Aug 17, 2011 | 32.99 | 33.08 | 32.55 | 32.74 | 46,198 | -0.03(-0.10%) |
Aug 16, 2011 | 33.02 | 33.23 | 32.57 | 32.78 | 83,557 | -0.56(-1.67%) |
Aug 15, 2011 | 33.27 | 33.38 | 33.06 | 33.33 | 80,071 | +0.32(+0.98%) |
Aug 12, 2011 | 33.27 | 33.61 | 32.64 | 33.01 | 114,841 | -0.18(-0.53%) |
Aug 11, 2011 | 31.94 | 33.62 | 31.78 | 33.19 | 111,196 | +1.41(+4.44%) |
Aug 10, 2011 | 32.65 | 33.28 | 31.75 | 31.78 | 127,729 | -1.68(-5.03%) |
Aug 09, 2011 | 33.07 | 33.55 | 30.63 | 33.46 | 188,269 | +1.77(+5.57%) |
Aug 08, 2011 | 32.80 | 33.46 | 31.70 | 31.70 | 203,098 | -1.85(-5.53%) |
Aug 05, 2011 | 33.64 | 34.45 | 32.45 | 33.55 | 163,821 | +0.21(+0.63%) |
Aug 04, 2011 | 34.73 | 35.03 | 33.31 | 33.34 | 152,488 | -1.52(-4.35%) |
Aug 03, 2011 | 34.77 | 34.97 | 34.11 | 34.86 | 98,785 | +0.25(+0.72%) |
Aug 02, 2011 | 35.11 | 35.19 | 34.60 | 34.61 | 104,305 | -0.64(-1.81%) |
Aug 01, 2011 | 35.77 | 35.77 | 35.07 | 35.24 | 127,154 | -0.06(-0.18%) |
Jul 29, 2011 | 35.19 | 35.55 | 34.96 | 35.31 | 122,750 | -0.10(-0.30%) |
Jul 28, 2011 | 35.49 | 35.88 | 35.33 | 35.41 | 131,147 | +0.00(+0.00%) |
Jul 27, 2011 | 35.87 | 35.87 | 35.23 | 35.41 | 241,750 | -0.42(-1.17%) |
Jul 26, 2011 | 37.05 | 37.27 | 35.78 | 35.83 | 397,078 | -1.19(-3.22%) |
Jul 25, 2011 | 37.27 | 37.61 | 36.93 | 37.02 | 199,514 | -0.99(-2.61%) |
Jul 22, 2011 | 37.94 | 38.67 | 37.77 | 38.02 | 155,748 | -0.48(-1.24%) |
Jul 21, 2011 | 37.84 | 38.52 | 36.67 | 38.49 | 69,214 | +0.85(+2.27%) |
Jul 20, 2011 | 37.81 | 37.85 | 37.25 | 37.64 | 96,954 | -0.09(-0.24%) |
Jul 19, 2011 | 37.04 | 37.76 | 36.71 | 37.73 | 83,221 | +0.81(+2.18%) |
Jul 18, 2011 | 36.98 | 37.08 | 36.70 | 36.92 | 128,761 | -0.16(-0.43%) |
Jul 15, 2011 | 36.60 | 37.08 | 36.60 | 37.08 | 126,500 | +0.58(+1.59%) |
Jul 14, 2011 | 36.35 | 36.77 | 36.35 | 36.50 | 185,353 | -0.13(-0.35%) |
Jul 13, 2011 | 36.80 | 37.37 | 36.39 | 36.63 | 184,420 | -0.26(-0.70%) |
Jul 12, 2011 | 35.75 | 37.11 | 35.75 | 36.89 | 347,458 | +0.93(+2.59%) |
Jul 11, 2011 | 35.30 | 36.31 | 34.97 | 35.96 | 261,593 | +0.35(+0.99%) |
Jul 08, 2011 | 32.38 | 35.72 | 32.30 | 35.60 | 396,170 | +2.20(+6.60%) |
Jul 07, 2011 | 32.97 | 33.54 | 32.74 | 33.40 | 164,023 | +0.67(+2.03%) |
Jul 06, 2011 | 32.37 | 32.90 | 32.25 | 32.74 | 94,828 | +0.29(+0.89%) |
Jul 05, 2011 | 32.17 | 32.78 | 32.17 | 32.45 | 96,400 | +0.34(+1.07%) |
Jul 01, 2011 | 31.37 | 32.15 | 31.13 | 32.10 | 133,672 | +0.82(+2.61%) |
Jun 30, 2011 | 31.58 | 31.81 | 31.25 | 31.29 | 156,008 | -0.33(-1.04%) |
Jun 29, 2011 | 31.65 | 31.81 | 31.40 | 31.61 | 144,779 | +0.08(+0.25%) |
Jun 28, 2011 | 31.45 | 31.63 | 31.22 | 31.53 | 115,074 | +0.05(+0.15%) |
Jun 27, 2011 | 31.52 | 31.73 | 31.28 | 31.49 | 76,369 | +0.04(+0.13%) |
Jun 24, 2011 | 31.73 | 31.84 | 31.04 | 31.45 | 206,147 | -0.20(-0.63%) |
Jun 23, 2011 | 30.50 | 32.19 | 30.47 | 31.65 | 112,785 | -1.39(-4.22%) |
Jun 22, 2011 | 33.37 | 33.65 | 33.02 | 33.04 | 38,627 | -0.53(-1.58%) |
Jun 21, 2011 | 33.24 | 33.69 | 33.10 | 33.57 | 64,624 | +0.44(+1.33%) |
Jun 20, 2011 | 33.09 | 33.18 | 32.58 | 33.13 | 27,655 | +0.42(+1.27%) |
Jun 17, 2011 | 32.44 | 32.90 | 32.39 | 32.71 | 103,248 | +0.44(+1.37%) |
Jun 16, 2011 | 31.67 | 32.30 | 31.67 | 32.27 | 38,589 | +0.67(+2.10%) |
Jun 15, 2011 | 31.89 | 31.97 | 31.49 | 31.61 | 39,073 | -0.59(-1.84%) |
Jun 14, 2011 | 31.84 | 32.33 | 31.56 | 32.20 | 48,001 | +0.65(+2.06%) |
Jun 13, 2011 | 31.61 | 31.91 | 31.33 | 31.55 | 43,473 | -0.02(-0.05%) |
Jun 10, 2011 | 32.13 | 32.17 | 31.49 | 31.57 | 72,404 | -0.61(-1.89%) |
Jun 09, 2011 | 32.19 | 32.37 | 32.06 | 32.17 | 35,367 | +0.10(+0.30%) |
Jun 08, 2011 | 32.26 | 32.33 | 31.87 | 32.08 | 69,923 | -0.35(-1.09%) |
Jun 07, 2011 | 32.50 | 32.82 | 32.38 | 32.43 | 35,523 | -0.09(-0.27%) |
Jun 06, 2011 | 32.41 | 32.78 | 32.24 | 32.52 | 58,480 | +0.10(+0.32%) |
Jun 03, 2011 | 32.58 | 32.67 | 32.32 | 32.42 | 61,809 | +0.13(+0.40%) |
May 24, 2011 | 32.63 | 32.63 | 32.18 | 32.29 | 61,472 | -0.22(-0.67%) |
May 23, 2011 | 32.25 | 32.78 | 32.25 | 32.50 | 48,312 | -0.17(-0.52%) |
May 20, 2011 | 32.55 | 32.95 | 32.38 | 32.67 | 59,267 | -0.10(-0.31%) |
May 19, 2011 | 32.68 | 32.83 | 32.10 | 32.77 | 87,253 | +0.17(+0.53%) |
May 18, 2011 | 32.66 | 32.66 | 32.45 | 32.60 | 63,592 | -0.04(-0.12%) |
May 17, 2011 | 32.65 | 33.11 | 32.55 | 32.64 | 59,099 | -0.22(-0.68%) |
May 16, 2011 | 33.27 | 33.31 | 32.85 | 32.86 | 43,508 | -0.62(-1.87%) |
May 13, 2011 | 33.87 | 33.87 | 33.30 | 33.49 | 44,214 | -0.50(-1.46%) |
May 12, 2011 | 33.14 | 34.03 | 32.94 | 33.99 | 68,133 | +0.71(+2.14%) |
May 11, 2011 | 33.59 | 33.65 | 33.19 | 33.27 | 50,633 | -0.33(-0.98%) |
May 10, 2011 | 32.96 | 33.60 | 32.83 | 33.60 | 70,421 | +0.69(+2.09%) |
May 09, 2011 | 32.27 | 32.97 | 32.14 | 32.91 | 83,644 | +0.62(+1.91%) |
May 06, 2011 | 32.59 | 32.86 | 32.16 | 32.30 | 60,825 | -0.06(-0.20%) |
May 05, 2011 | 32.21 | 32.75 | 32.13 | 32.36 | 76,074 | +0.02(+0.07%) |
May 04, 2011 | 32.67 | 32.72 | 32.28 | 32.34 | 83,984 | -0.34(-1.03%) |
May 03, 2011 | 33.06 | 33.06 | 32.38 | 32.67 | 78,597 | -0.38(-1.16%) |
May 02, 2011 | 33.21 | 33.34 | 33.06 | 33.06 | 49,488 | -0.20(-0.60%) |
Apr 29, 2011 | 33.27 | 33.51 | 33.14 | 33.26 | 81,272 | +0.08(+0.24%) |
Apr 28, 2011 | 33.01 | 33.18 | 32.82 | 33.18 | 58,557 | +0.11(+0.34%) |
Apr 27, 2011 | 32.69 | 33.06 | 32.69 | 33.06 | 60,475 | +0.34(+1.03%) |
Apr 26, 2011 | 32.42 | 32.94 | 32.42 | 32.73 | 62,055 | +0.31(+0.96%) |
Apr 25, 2011 | 32.33 | 32.53 | 32.05 | 32.42 | 69,548 | -0.19(-0.59%) |
Apr 21, 2011 | 32.94 | 32.94 | 32.25 | 32.61 | 71,846 | -0.13(-0.39%) |
Apr 20, 2011 | 32.85 | 33.06 | 32.58 | 32.74 | 56,740 | +0.18(+0.54%) |
Apr 19, 2011 | 32.71 | 32.78 | 32.39 | 32.56 | 74,228 | +0.02(+0.07%) |
Apr 18, 2011 | 32.25 | 32.71 | 31.78 | 32.54 | 90,340 | -0.25(-0.76%) |
Apr 15, 2011 | 32.53 | 32.82 | 32.46 | 32.78 | 75,064 | +0.13(+0.39%) |
Apr 14, 2011 | 32.06 | 32.78 | 32.03 | 32.66 | 57,125 | +0.30(+0.92%) |
Apr 13, 2011 | 32.68 | 32.74 | 32.20 | 32.36 | 67,247 | -0.23(-0.71%) |
Apr 12, 2011 | 32.64 | 33.20 | 32.59 | 32.59 | 65,144 | -0.16(-0.49%) |
Apr 11, 2011 | 32.27 | 32.81 | 32.27 | 32.75 | 101,791 | +0.43(+1.33%) |
Apr 08, 2011 | 32.76 | 32.76 | 32.20 | 32.32 | 169,700 | -0.24(-0.73%) |
Apr 07, 2011 | 31.58 | 33.03 | 31.25 | 32.56 | 354,637 | -2.21(-6.34%) |
Apr 06, 2011 | 33.86 | 34.95 | 33.06 | 34.76 | 74,000 | +0.57(+1.68%) |
Apr 05, 2011 | 34.17 | 34.55 | 34.04 | 34.19 | 112,483 | -0.03(-0.09%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.91 | 34.22 | 72,475 | +0.22(+0.63%) |
Apr 01, 2011 | 33.71 | 34.23 | 33.48 | 34.01 | 86,620 | +0.30(+0.90%) |
Mar 31, 2011 | 33.63 | 34.11 | 33.32 | 33.71 | 135,389 | +0.09(+0.26%) |
Mar 30, 2011 | 33.35 | 33.64 | 33.16 | 33.62 | 64,364 | +0.26(+0.79%) |
Mar 29, 2011 | 33.51 | 33.64 | 33.05 | 33.36 | 134,955 | -0.12(-0.36%) |
Mar 28, 2011 | 33.28 | 33.52 | 32.66 | 33.48 | 69,082 | +0.33(+0.98%) |
Mar 25, 2011 | 33.39 | 33.55 | 33.10 | 33.15 | 84,313 | -0.14(-0.43%) |
Mar 24, 2011 | 33.36 | 33.52 | 33.14 | 33.29 | 78,531 | +0.08(+0.24%) |
Mar 23, 2011 | 33.01 | 33.48 | 32.87 | 33.21 | 106,249 | +0.14(+0.41%) |
Mar 22, 2011 | 33.31 | 33.43 | 32.99 | 33.08 | 30,684 | -0.16(-0.48%) |
Mar 21, 2011 | 33.07 | 33.24 | 32.58 | 33.24 | 46,875 | +0.80(+2.48%) |
Mar 18, 2011 | 32.01 | 32.54 | 32.00 | 32.43 | 137,026 | +0.57(+1.77%) |
Mar 17, 2011 | 32.33 | 32.33 | 31.84 | 31.87 | 53,135 | +0.02(+0.05%) |
Mar 16, 2011 | 31.99 | 32.26 | 31.71 | 31.85 | 91,031 | -0.30(-0.94%) |
Mar 15, 2011 | 31.80 | 32.42 | 31.80 | 32.15 | 47,429 | -0.33(-1.00%) |
Mar 14, 2011 | 32.21 | 32.64 | 32.10 | 32.48 | 95,524 | +0.06(+0.20%) |
Mar 11, 2011 | 32.07 | 32.63 | 31.93 | 32.42 | 77,426 | +0.11(+0.35%) |
Mar 10, 2011 | 32.66 | 32.69 | 32.15 | 32.30 | 76,071 | -0.72(-2.19%) |
Mar 09, 2011 | 32.75 | 33.23 | 32.66 | 33.03 | 35,182 | +0.28(+0.85%) |
Mar 08, 2011 | 32.38 | 33.05 | 31.69 | 32.75 | 52,896 | +0.47(+1.46%) |
Mar 07, 2011 | 32.66 | 32.79 | 32.03 | 32.28 | 49,934 | -0.44(-1.34%) |
Mar 04, 2011 | 32.67 | 32.73 | 32.36 | 32.72 | 48,983 | +0.03(+0.10%) |
Mar 03, 2011 | 32.27 | 32.78 | 32.27 | 32.69 | 63,481 | +0.60(+1.86%) |
Mar 02, 2011 | 32.07 | 32.23 | 32.03 | 32.09 | 65,410 | -0.03(-0.10%) |
Mar 01, 2011 | 32.46 | 32.46 | 31.88 | 32.12 | 178,013 | -0.25(-0.76%) |
Feb 28, 2011 | 32.23 | 32.58 | 31.99 | 32.37 | 94,678 | +0.09(+0.27%) |
Feb 25, 2011 | 31.88 | 32.29 | 31.88 | 32.28 | 127,210 | +0.27(+0.85%) |
Feb 24, 2011 | 32.03 | 32.15 | 31.84 | 32.01 | 155,514 | +0.05(+0.15%) |
Feb 23, 2011 | 32.15 | 32.20 | 31.89 | 31.96 | 155,307 | -0.07(-0.22%) |
Feb 22, 2011 | 32.10 | 32.37 | 31.84 | 32.03 | 190,188 | -0.18(-0.57%) |
Feb 18, 2011 | 32.17 | 32.23 | 31.88 | 32.22 | 82,697 | +0.23(+0.72%) |
Feb 17, 2011 | 31.72 | 32.15 | 31.68 | 31.99 | 72,100 | +0.23(+0.71%) |
Feb 16, 2011 | 31.91 | 31.91 | 31.53 | 31.76 | 82,584 | +0.09(+0.29%) |
Feb 15, 2011 | 32.13 | 32.14 | 31.61 | 31.67 | 100,628 | -0.42(-1.32%) |
Feb 14, 2011 | 32.46 | 32.46 | 31.92 | 32.09 | 50,928 | -0.18(-0.54%) |
Feb 11, 2011 | 31.91 | 32.27 | 31.85 | 32.27 | 84,749 | +0.34(+1.07%) |
Feb 10, 2011 | 31.65 | 32.17 | 31.56 | 31.92 | 49,165 | -0.13(-0.40%) |
Feb 09, 2011 | 32.24 | 32.30 | 31.84 | 32.05 | 65,901 | -0.11(-0.35%) |
Feb 08, 2011 | 32.07 | 32.35 | 32.07 | 32.16 | 84,982 | +0.02(+0.05%) |
Feb 07, 2011 | 31.99 | 32.52 | 31.99 | 32.15 | 112,898 | +0.10(+0.30%) |
Feb 04, 2011 | 31.88 | 32.13 | 31.76 | 32.05 | 86,674 | +0.18(+0.55%) |
Feb 03, 2011 | 31.63 | 31.99 | 31.63 | 31.88 | 61,405 | +0.12(+0.38%) |
Feb 02, 2011 | 31.70 | 31.96 | 31.58 | 31.76 | 57,397 | -0.13(-0.40%) |
Feb 01, 2011 | 31.46 | 32.03 | 31.19 | 31.88 | 107,572 | +0.54(+1.73%) |
Jan 31, 2011 | 31.40 | 31.43 | 31.05 | 31.34 | 80,924 | +0.10(+0.31%) |
Jan 28, 2011 | 31.19 | 31.42 | 30.97 | 31.25 | 127,856 | -0.08(-0.25%) |
Jan 27, 2011 | 31.45 | 31.64 | 31.09 | 31.33 | 110,735 | -0.03(-0.10%) |
Jan 26, 2011 | 31.05 | 31.47 | 30.78 | 31.36 | 136,444 | +0.25(+0.82%) |
Jan 25, 2011 | 31.08 | 31.13 | 30.73 | 31.10 | 53,439 | -0.05(-0.15%) |
Jan 24, 2011 | 30.66 | 31.25 | 30.66 | 31.15 | 97,541 | +0.46(+1.50%) |
Jan 21, 2011 | 30.67 | 31.02 | 30.09 | 30.69 | 185,073 | +0.26(+0.86%) |
Jan 20, 2011 | 30.20 | 30.55 | 30.11 | 30.43 | 111,295 | +0.10(+0.32%) |
Jan 19, 2011 | 30.09 | 30.39 | 29.92 | 30.33 | 139,087 | +0.10(+0.34%) |
Jan 18, 2011 | 29.94 | 30.31 | 29.82 | 30.23 | 84,967 | +0.14(+0.45%) |
Jan 14, 2011 | 29.77 | 30.09 | 29.77 | 30.09 | 135,543 | +0.25(+0.83%) |
Jan 13, 2011 | 29.90 | 29.98 | 29.67 | 29.84 | 100,973 | -0.02(-0.08%) |
Jan 12, 2011 | 29.77 | 29.88 | 29.49 | 29.87 | 143,534 | +0.24(+0.81%) |
Jan 11, 2011 | 30.64 | 30.64 | 29.23 | 29.63 | 460,376 | -2.17(-6.81%) |
Jan 10, 2011 | 31.50 | 31.99 | 31.14 | 31.80 | 51,393 | +0.11(+0.35%) |
Jan 07, 2011 | 31.93 | 31.99 | 31.17 | 31.68 | 60,913 | -0.26(-0.82%) |
Jan 06, 2011 | 32.00 | 32.12 | 31.70 | 31.95 | 80,009 | -0.11(-0.35%) |
Jan 05, 2011 | 31.98 | 32.07 | 31.40 | 32.06 | 58,441 | +0.00(+0.00%) |
Jan 04, 2011 | 32.47 | 32.47 | 31.58 | 32.06 | 73,775 | -0.24(-0.73%) |
Jan 03, 2011 | 32.04 | 32.52 | 31.94 | 32.30 | 78,367 | +0.44(+1.39%) |
Dec 31, 2010 | 31.99 | 32.39 | 31.85 | 31.85 | 62,987 | -0.11(-0.35%) |
Dec 30, 2010 | 31.68 | 32.51 | 31.64 | 31.96 | 71,763 | +0.28(+0.90%) |
Dec 29, 2010 | 31.81 | 31.89 | 31.56 | 31.68 | 40,646 | -0.13(-0.42%) |
Dec 28, 2010 | 31.95 | 32.05 | 31.51 | 31.81 | 50,844 | +0.03(+0.10%) |
Dec 27, 2010 | 31.79 | 31.97 | 31.50 | 31.78 | 81,607 | -0.08(-0.25%) |
Dec 23, 2010 | 32.04 | 32.06 | 31.68 | 31.86 | 79,271 | -0.23(-0.71%) |
Dec 22, 2010 | 32.11 | 32.30 | 31.96 | 32.09 | 56,742 | -0.03(-0.10%) |
Dec 21, 2010 | 32.00 | 32.52 | 31.99 | 32.12 | 147,763 | +0.14(+0.45%) |
Dec 20, 2010 | 32.42 | 32.56 | 31.88 | 31.98 | 122,984 | -0.51(-1.56%) |
Dec 17, 2010 | 32.83 | 32.98 | 32.32 | 32.49 | 265,023 | -0.33(-1.01%) |
Dec 16, 2010 | 32.63 | 33.03 | 32.49 | 32.82 | 95,910 | +0.22(+0.68%) |
Dec 15, 2010 | 32.36 | 32.90 | 32.36 | 32.60 | 66,134 | +0.32(+0.98%) |
Dec 14, 2010 | 32.15 | 32.49 | 32.14 | 32.28 | 59,081 | +0.12(+0.37%) |
Dec 13, 2010 | 32.23 | 32.40 | 31.93 | 32.16 | 40,950 | +0.01(+0.02%) |
Dec 10, 2010 | 32.06 | 32.17 | 31.54 | 32.15 | 40,075 | +0.21(+0.67%) |
Dec 09, 2010 | 32.07 | 32.22 | 31.81 | 31.94 | 73,895 | +0.17(+0.55%) |
Dec 08, 2010 | 31.62 | 32.03 | 31.57 | 31.77 | 39,306 | +0.21(+0.68%) |
Dec 07, 2010 | 31.63 | 31.71 | 31.44 | 31.55 | 47,624 | +0.04(+0.13%) |
Dec 06, 2010 | 31.33 | 31.62 | 31.12 | 31.51 | 49,541 | +0.18(+0.58%) |
Dec 03, 2010 | 30.93 | 31.39 | 30.90 | 31.33 | 47,636 | +0.21(+0.66%) |
Dec 02, 2010 | 31.05 | 31.20 | 31.00 | 31.12 | 41,638 | +0.04(+0.13%) |
Dec 01, 2010 | 31.33 | 31.39 | 30.99 | 31.09 | 63,361 | +0.17(+0.56%) |
Nov 30, 2010 | 30.93 | 31.23 | 30.65 | 30.91 | 102,625 | -0.39(-1.24%) |
Nov 29, 2010 | 30.85 | 31.42 | 30.39 | 31.30 | 50,132 | +0.17(+0.56%) |
Nov 26, 2010 | 30.98 | 31.40 | 30.98 | 31.12 | 20,231 | -0.22(-0.71%) |
Nov 24, 2010 | 31.01 | 31.35 | 31.35 | 31.35 | 59,188 | +0.36(+1.17%) |
Nov 23, 2010 | 30.66 | 31.01 | 30.62 | 30.98 | 43,702 | +0.07(+0.23%) |
Nov 22, 2010 | 30.88 | 31.00 | 30.40 | 30.91 | 47,555 | -0.02(-0.05%) |
Nov 19, 2010 | 30.67 | 31.01 | 30.43 | 30.93 | 75,137 | +0.31(+1.01%) |
Nov 18, 2010 | 30.07 | 30.86 | 30.07 | 30.62 | 99,785 | +0.93(+3.12%) |
Nov 17, 2010 | 29.96 | 29.96 | 29.51 | 29.69 | 50,727 | -0.22(-0.74%) |
Nov 16, 2010 | 30.34 | 30.41 | 29.59 | 29.92 | 71,661 | -0.55(-1.79%) |
Nov 15, 2010 | 30.47 | 30.84 | 30.34 | 30.46 | 29,210 | +0.14(+0.47%) |
Nov 12, 2010 | 30.37 | 30.75 | 30.07 | 30.32 | 48,980 | -0.35(-1.13%) |
Nov 11, 2010 | 30.29 | 30.79 | 30.29 | 30.67 | 29,053 | +0.02(+0.08%) |
Nov 10, 2010 | 30.52 | 30.66 | 30.10 | 30.64 | 75,539 | +0.14(+0.47%) |
Nov 09, 2010 | 30.44 | 32.78 | 30.17 | 30.50 | 545,293 | +0.11(+0.36%) |
Nov 08, 2010 | 30.17 | 30.54 | 30.14 | 30.39 | 62,739 | +0.11(+0.37%) |
Nov 05, 2010 | 30.35 | 30.39 | 30.04 | 30.28 | 41,191 | +0.06(+0.18%) |
Nov 04, 2010 | 30.25 | 30.37 | 29.90 | 30.22 | 120,826 | +0.40(+1.33%) |
Nov 03, 2010 | 30.14 | 30.21 | 29.58 | 29.83 | 52,860 | -0.20(-0.66%) |
Nov 02, 2010 | 29.95 | 30.26 | 29.73 | 30.03 | 48,754 | +0.45(+1.52%) |
Nov 01, 2010 | 29.39 | 29.89 | 29.23 | 29.58 | 95,435 | +0.40(+1.38%) |
Oct 29, 2010 | 28.78 | 29.31 | 28.56 | 29.17 | 66,697 | +0.40(+1.40%) |
Oct 28, 2010 | 29.31 | 29.31 | 28.66 | 28.77 | 63,131 | -0.29(-1.01%) |
Oct 27, 2010 | 28.93 | 29.27 | 28.90 | 29.06 | 81,132 | -0.74(-2.49%) |
Oct 25, 2010 | 30.01 | 30.05 | 29.74 | 29.80 | 50,268 | -0.13(-0.42%) |
Oct 22, 2010 | 29.83 | 30.24 | 29.83 | 29.93 | 91,810 | +0.09(+0.29%) |
Oct 21, 2010 | 30.74 | 31.03 | 29.35 | 29.84 | 232,928 | -1.12(-3.63%) |
Oct 20, 2010 | 31.63 | 31.86 | 30.48 | 30.97 | 138,887 | -0.66(-2.08%) |
Oct 19, 2010 | 31.81 | 32.41 | 31.33 | 31.62 | 132,840 | -0.70(-2.15%) |
Oct 18, 2010 | 30.48 | 32.32 | 30.48 | 32.32 | 137,200 | +1.15(+3.68%) |
Oct 15, 2010 | 31.63 | 31.63 | 31.00 | 31.17 | 95,616 | -0.31(-0.98%) |
Oct 14, 2010 | 31.04 | 31.56 | 30.64 | 31.48 | 49,637 | +0.32(+1.02%) |
Oct 13, 2010 | 30.93 | 31.28 | 30.79 | 31.16 | 63,032 | +0.30(+0.97%) |
Oct 12, 2010 | 30.92 | 31.00 | 30.51 | 30.86 | 27,577 | -0.09(-0.28%) |
Oct 11, 2010 | 30.88 | 31.12 | 30.62 | 30.95 | 50,180 | -0.05(-0.15%) |
Oct 08, 2010 | 30.77 | 31.13 | 30.58 | 31.00 | 66,545 | +0.33(+1.08%) |
Oct 07, 2010 | 30.85 | 30.90 | 30.59 | 30.67 | 60,993 | +0.01(+0.03%) |
Oct 06, 2010 | 30.50 | 30.83 | 30.38 | 30.66 | 65,740 | -0.04(-0.13%) |
Oct 05, 2010 | 29.84 | 30.78 | 29.60 | 30.70 | 116,628 | +1.21(+4.10%) |
Oct 04, 2010 | 29.75 | 29.89 | 29.13 | 29.49 | 64,919 | -0.26(-0.87%) |