Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.50 | 26.68 | 26.00 | 26.23 | 3,621,288 | -0.42(-1.58%) |
Jul 28, 2011 | 27.59 | 27.59 | 26.62 | 26.65 | 6,615,653 | -1.09(-3.93%) |
Jul 27, 2011 | 28.04 | 28.26 | 27.67 | 27.74 | 3,155,194 | -0.50(-1.77%) |
Jul 26, 2011 | 28.22 | 28.63 | 28.19 | 28.24 | 2,454,181 | +0.15(+0.53%) |
Jul 25, 2011 | 28.42 | 28.43 | 28.06 | 28.09 | 2,148,912 | -0.60(-2.09%) |
Jul 22, 2011 | 28.88 | 28.89 | 28.62 | 28.69 | 2,019,369 | -0.21(-0.73%) |
Jul 21, 2011 | 28.67 | 28.93 | 28.50 | 28.90 | 2,436,357 | +0.40(+1.40%) |
Jul 20, 2011 | 28.51 | 28.63 | 28.30 | 28.50 | 3,460,968 | +0.05(+0.18%) |
Jul 19, 2011 | 27.94 | 28.46 | 27.83 | 28.45 | 2,933,688 | +0.55(+1.97%) |
Jul 18, 2011 | 27.99 | 27.99 | 27.59 | 27.90 | 3,096,957 | -0.21(-0.75%) |
Jul 15, 2011 | 28.06 | 28.20 | 27.60 | 28.11 | 3,738,610 | +0.17(+0.61%) |
Jul 14, 2011 | 28.17 | 28.18 | 27.84 | 27.94 | 2,833,655 | -0.18(-0.64%) |
Jul 13, 2011 | 28.17 | 28.43 | 27.98 | 28.12 | 1,637,837 | +0.11(+0.39%) |
Jul 12, 2011 | 28.24 | 28.37 | 28.00 | 28.01 | 2,178,814 | -0.20(-0.71%) |
Jul 11, 2011 | 28.33 | 28.74 | 28.02 | 28.21 | 2,486,219 | -0.32(-1.12%) |
Jul 08, 2011 | 28.43 | 28.75 | 28.40 | 28.53 | 2,280,699 | -0.21(-0.73%) |
Jul 07, 2011 | 28.52 | 28.88 | 28.27 | 28.74 | 4,291,613 | +1.32(+4.81%) |
Jul 06, 2011 | 27.74 | 27.82 | 27.36 | 27.42 | 3,711,326 | -0.30(-1.08%) |
Jul 05, 2011 | 28.03 | 28.07 | 27.68 | 27.72 | 2,719,935 | -0.26(-0.93%) |
Jul 01, 2011 | 27.90 | 28.10 | 27.80 | 27.98 | 2,785,087 | -0.02(-0.07%) |
Jun 30, 2011 | 27.81 | 28.04 | 27.73 | 28.00 | 3,008,357 | +0.23(+0.83%) |
Jun 29, 2011 | 27.80 | 27.99 | 27.71 | 27.77 | 2,489,716 | +0.01(+0.04%) |
Jun 28, 2011 | 27.55 | 27.83 | 27.48 | 27.76 | 1,704,624 | +0.31(+1.13%) |
Jun 27, 2011 | 27.42 | 27.62 | 27.39 | 27.45 | 2,425,571 | -0.08(-0.29%) |
Jun 24, 2011 | 27.62 | 27.68 | 27.27 | 27.53 | 2,289,084 | -0.15(-0.54%) |
Jun 23, 2011 | 27.43 | 27.74 | 27.01 | 27.68 | 3,210,623 | -0.14(-0.50%) |
Jun 22, 2011 | 28.14 | 28.25 | 27.79 | 27.82 | 2,264,947 | -0.45(-1.59%) |
Jun 21, 2011 | 27.72 | 28.29 | 27.68 | 28.27 | 3,043,631 | +0.66(+2.39%) |
Jun 20, 2011 | 27.55 | 27.65 | 27.51 | 27.61 | 2,319,883 | +0.25(+0.91%) |
Jun 17, 2011 | 27.41 | 27.58 | 27.29 | 27.36 | 2,570,837 | +0.14(+0.51%) |
Jun 16, 2011 | 27.35 | 27.43 | 27.04 | 27.22 | 4,633,132 | -0.10(-0.37%) |
Jun 15, 2011 | 27.79 | 27.85 | 27.26 | 27.32 | 2,686,063 | -0.60(-2.15%) |
Jun 14, 2011 | 27.87 | 28.05 | 27.71 | 27.92 | 2,564,411 | +0.37(+1.34%) |
Jun 13, 2011 | 27.37 | 27.72 | 27.32 | 27.55 | 2,441,764 | +0.19(+0.69%) |
Jun 10, 2011 | 27.63 | 27.72 | 27.36 | 27.36 | 3,162,277 | -0.31(-1.12%) |
Jun 09, 2011 | 27.74 | 27.82 | 27.56 | 27.67 | 2,759,338 | +0.05(+0.18%) |
Jun 08, 2011 | 27.83 | 27.90 | 27.56 | 27.62 | 2,654,294 | -0.30(-1.07%) |
Jun 07, 2011 | 28.15 | 28.21 | 27.91 | 27.92 | 2,847,210 | -0.13(-0.46%) |
Jun 06, 2011 | 28.14 | 28.28 | 27.85 | 28.05 | 3,535,606 | -0.21(-0.74%) |
Jun 03, 2011 | 28.45 | 28.66 | 28.20 | 28.26 | 2,539,171 | -1.72(-5.74%) |
May 24, 2011 | 29.80 | 30.17 | 29.76 | 29.98 | 3,444,679 | +0.26(+0.87%) |
May 23, 2011 | 29.73 | 29.80 | 29.51 | 29.72 | 2,877,690 | -0.26(-0.87%) |
May 20, 2011 | 29.88 | 30.23 | 29.82 | 29.98 | 2,266,645 | +0.01(+0.03%) |
May 19, 2011 | 30.19 | 30.23 | 29.78 | 29.97 | 2,683,349 | -0.18(-0.60%) |
May 18, 2011 | 30.18 | 30.30 | 30.00 | 30.15 | 2,156,302 | +0.00(+0.00%) |
May 17, 2011 | 30.07 | 30.42 | 29.92 | 30.15 | 3,294,477 | -0.11(-0.36%) |
May 16, 2011 | 30.15 | 30.62 | 30.10 | 30.26 | 3,536,076 | +0.08(+0.27%) |
May 13, 2011 | 30.26 | 30.36 | 29.89 | 30.18 | 2,199,746 | -0.20(-0.66%) |
May 12, 2011 | 29.75 | 30.55 | 29.62 | 30.38 | 3,983,183 | +0.69(+2.32%) |
May 11, 2011 | 29.33 | 30.22 | 29.32 | 29.69 | 4,104,876 | +0.38(+1.30%) |
May 10, 2011 | 29.18 | 29.41 | 28.99 | 29.31 | 2,554,435 | +0.16(+0.55%) |
May 09, 2011 | 29.11 | 29.28 | 28.86 | 29.15 | 3,597,338 | +0.11(+0.38%) |
May 06, 2011 | 28.97 | 29.21 | 28.86 | 29.04 | 3,820,252 | +0.33(+1.15%) |
May 05, 2011 | 29.68 | 29.95 | 28.50 | 28.71 | 10,888,407 | -1.61(-5.31%) |
May 04, 2011 | 30.86 | 31.27 | 30.13 | 30.32 | 9,352,191 | -0.59(-1.91%) |
May 03, 2011 | 30.52 | 31.60 | 30.33 | 30.91 | 9,579,855 | +1.34(+4.53%) |
May 02, 2011 | 29.59 | 29.65 | 29.51 | 29.57 | 3,401,333 | +0.19(+0.65%) |
Apr 29, 2011 | 29.37 | 29.42 | 29.02 | 29.38 | 2,403,369 | -0.01(-0.03%) |
Apr 28, 2011 | 29.21 | 29.63 | 29.20 | 29.39 | 2,835,623 | +0.11(+0.38%) |
Apr 27, 2011 | 28.97 | 29.37 | 28.77 | 29.28 | 2,210,710 | +0.33(+1.14%) |
Apr 26, 2011 | 28.68 | 28.97 | 28.63 | 28.95 | 2,721,711 | +0.42(+1.47%) |
Apr 25, 2011 | 28.66 | 28.66 | 28.45 | 28.53 | 2,108,139 | -0.36(-1.25%) |
Apr 21, 2011 | 28.90 | 29.13 | 28.78 | 28.89 | 2,748,697 | +0.04(+0.14%) |
Apr 20, 2011 | 28.53 | 28.89 | 28.44 | 28.85 | 4,621,946 | +0.64(+2.27%) |
Apr 19, 2011 | 28.37 | 28.49 | 28.09 | 28.21 | 2,758,014 | -0.06(-0.21%) |
Apr 18, 2011 | 28.12 | 28.48 | 27.71 | 28.27 | 3,123,817 | -0.07(-0.25%) |
Apr 15, 2011 | 28.34 | 28.54 | 28.14 | 28.34 | 3,373,772 | +0.13(+0.46%) |
Apr 14, 2011 | 27.85 | 28.29 | 27.71 | 28.21 | 2,400,466 | +0.21(+0.75%) |
Apr 13, 2011 | 28.05 | 28.05 | 27.55 | 28.00 | 3,055,362 | +0.04(+0.14%) |
Apr 12, 2011 | 27.70 | 28.07 | 27.70 | 27.96 | 2,085,639 | -0.05(-0.18%) |
Apr 11, 2011 | 28.06 | 28.12 | 27.80 | 28.01 | 2,514,322 | +0.03(+0.11%) |
Apr 08, 2011 | 27.82 | 28.06 | 27.65 | 27.98 | 2,334,283 | +0.16(+0.58%) |
Apr 07, 2011 | 27.92 | 27.92 | 27.58 | 27.82 | 2,705,088 | -0.09(-0.32%) |
Apr 06, 2011 | 27.56 | 28.02 | 27.35 | 27.91 | 4,179,485 | +0.52(+1.90%) |
Apr 05, 2011 | 27.43 | 27.47 | 27.26 | 27.39 | 3,087,705 | -0.13(-0.47%) |
Apr 04, 2011 | 27.46 | 27.60 | 27.27 | 27.52 | 2,798,986 | +0.06(+0.22%) |
Apr 01, 2011 | 27.09 | 27.53 | 27.07 | 27.46 | 3,485,938 | +0.42(+1.55%) |
Mar 31, 2011 | 27.72 | 27.73 | 27.00 | 27.04 | 3,823,136 | -0.76(-2.73%) |
Mar 30, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 2,272,968 | +0.53(+1.94%) |
Mar 29, 2011 | 27.16 | 27.32 | 26.90 | 27.27 | 3,433,005 | +0.12(+0.44%) |
Mar 28, 2011 | 27.40 | 27.55 | 27.13 | 27.15 | 2,264,598 | -0.28(-1.02%) |
Mar 25, 2011 | 27.53 | 27.61 | 27.30 | 27.43 | 2,074,215 | +0.00(+0.00%) |
Mar 24, 2011 | 27.16 | 27.55 | 27.10 | 27.43 | 2,740,952 | +0.29(+1.07%) |
Mar 23, 2011 | 26.88 | 27.21 | 26.61 | 27.14 | 2,977,929 | +0.18(+0.67%) |
Mar 22, 2011 | 27.22 | 27.35 | 26.92 | 26.96 | 1,995,994 | -0.26(-0.96%) |
Mar 21, 2011 | 27.29 | 27.31 | 27.00 | 27.22 | 3,432,494 | +0.63(+2.37%) |
Mar 18, 2011 | 26.55 | 26.73 | 26.42 | 26.59 | 3,175,141 | +0.34(+1.30%) |
Mar 17, 2011 | 26.42 | 26.62 | 26.12 | 26.25 | 1,802,534 | +0.09(+0.34%) |
Mar 16, 2011 | 26.62 | 26.67 | 26.15 | 26.16 | 3,205,031 | -0.60(-2.24%) |
Mar 15, 2011 | 26.76 | 27.03 | 26.71 | 26.76 | 4,627,127 | -0.05(-0.19%) |
Mar 14, 2011 | 26.82 | 27.03 | 26.55 | 26.81 | 3,321,625 | -0.35(-1.29%) |
Mar 11, 2011 | 27.24 | 27.36 | 26.91 | 27.16 | 3,022,015 | -0.17(-0.62%) |
Mar 10, 2011 | 27.52 | 27.66 | 27.22 | 27.33 | 2,786,164 | -0.39(-1.41%) |
Mar 09, 2011 | 27.31 | 27.73 | 27.20 | 27.72 | 2,834,070 | +0.42(+1.54%) |
Mar 08, 2011 | 27.25 | 27.41 | 27.11 | 27.30 | 2,632,074 | +0.03(+0.11%) |
Mar 07, 2011 | 27.37 | 27.53 | 27.03 | 27.27 | 3,337,015 | -0.08(-0.29%) |
Mar 04, 2011 | 27.65 | 27.79 | 27.05 | 27.35 | 3,744,563 | -0.37(-1.33%) |
Mar 03, 2011 | 27.60 | 27.86 | 27.56 | 27.72 | 2,736,951 | +0.21(+0.76%) |
Mar 02, 2011 | 27.40 | 27.58 | 27.25 | 27.51 | 2,820,249 | +0.10(+0.36%) |
Mar 01, 2011 | 27.93 | 27.94 | 27.38 | 27.41 | 4,909,561 | -0.40(-1.44%) |
Feb 28, 2011 | 27.92 | 27.98 | 27.63 | 27.81 | 5,305,157 | -0.13(-0.47%) |
Feb 25, 2011 | 27.99 | 28.10 | 27.56 | 27.94 | 3,892,054 | +0.12(+0.43%) |
Feb 24, 2011 | 28.34 | 28.60 | 27.71 | 27.82 | 4,652,229 | -0.12(-0.43%) |
Feb 23, 2011 | 28.16 | 28.39 | 27.85 | 27.94 | 4,381,033 | -0.19(-0.68%) |
Feb 22, 2011 | 28.69 | 28.97 | 28.01 | 28.13 | 4,453,428 | -0.89(-3.07%) |
Feb 18, 2011 | 28.35 | 29.10 | 27.83 | 29.02 | 6,041,755 | +0.70(+2.47%) |
Feb 17, 2011 | 27.67 | 28.37 | 27.67 | 28.32 | 7,116,754 | +0.03(+0.11%) |
Feb 16, 2011 | 28.37 | 28.56 | 28.16 | 28.29 | 4,604,424 | -0.05(-0.18%) |
Feb 15, 2011 | 29.10 | 29.15 | 28.30 | 28.34 | 5,181,002 | -1.07(-3.64%) |
Feb 14, 2011 | 29.43 | 29.70 | 29.13 | 29.41 | 3,568,782 | -0.04(-0.14%) |
Feb 11, 2011 | 28.53 | 29.59 | 28.53 | 29.45 | 5,432,526 | +0.73(+2.54%) |
Feb 10, 2011 | 29.20 | 29.33 | 28.65 | 28.72 | 5,207,921 | -0.68(-2.31%) |
Feb 09, 2011 | 28.32 | 29.47 | 28.01 | 29.40 | 8,381,999 | +0.93(+3.27%) |
Feb 08, 2011 | 28.00 | 28.49 | 27.32 | 28.47 | 18,714,104 | -0.88(-3.00%) |
Feb 07, 2011 | 29.20 | 29.73 | 29.13 | 29.35 | 5,884,446 | +0.10(+0.34%) |
Feb 04, 2011 | 28.84 | 29.25 | 28.67 | 29.25 | 5,431,275 | +0.36(+1.25%) |
Feb 03, 2011 | 28.43 | 29.01 | 28.43 | 28.89 | 4,714,119 | +0.46(+1.62%) |
Feb 02, 2011 | 28.55 | 28.62 | 28.14 | 28.43 | 2,795,369 | -0.20(-0.70%) |
Feb 01, 2011 | 28.37 | 28.81 | 28.25 | 28.63 | 4,769,771 | +0.32(+1.13%) |
Jan 31, 2011 | 28.09 | 28.31 | 28.08 | 28.31 | 3,306,906 | +0.25(+0.89%) |
Jan 28, 2011 | 28.66 | 28.87 | 28.06 | 28.06 | 3,503,617 | -0.52(-1.82%) |
Jan 27, 2011 | 29.06 | 29.25 | 28.58 | 28.58 | 4,052,138 | -0.53(-1.82%) |
Jan 26, 2011 | 29.68 | 29.72 | 29.08 | 29.11 | 3,406,045 | -0.47(-1.59%) |
Jan 25, 2011 | 29.17 | 29.79 | 29.15 | 29.58 | 4,324,526 | +0.40(+1.37%) |
Jan 24, 2011 | 28.72 | 29.18 | 28.67 | 29.18 | 3,538,343 | +0.46(+1.60%) |
Jan 21, 2011 | 28.93 | 28.94 | 28.52 | 28.72 | 3,436,358 | -0.16(-0.55%) |
Jan 20, 2011 | 28.55 | 29.05 | 28.27 | 28.88 | 2,986,575 | +0.38(+1.33%) |
Jan 19, 2011 | 28.84 | 28.94 | 28.48 | 28.50 | 3,979,033 | -0.41(-1.42%) |
Jan 18, 2011 | 28.88 | 29.09 | 28.66 | 28.91 | 2,434,241 | +0.00(+0.00%) |
Jan 14, 2011 | 29.20 | 29.36 | 28.81 | 28.91 | 3,747,789 | -0.31(-1.06%) |
Jan 13, 2011 | 29.38 | 29.47 | 29.16 | 29.22 | 2,221,746 | -0.14(-0.48%) |
Jan 12, 2011 | 29.22 | 29.43 | 29.05 | 29.36 | 2,467,920 | +0.23(+0.79%) |
Jan 11, 2011 | 29.43 | 29.48 | 28.87 | 29.13 | 3,917,151 | -0.26(-0.88%) |
Jan 10, 2011 | 29.64 | 29.68 | 29.37 | 29.39 | 2,910,250 | -0.19(-0.64%) |
Jan 07, 2011 | 30.14 | 30.16 | 29.47 | 29.58 | 3,401,264 | -0.56(-1.86%) |
Jan 06, 2011 | 29.63 | 30.15 | 29.63 | 30.14 | 2,717,265 | +0.39(+1.31%) |
Jan 05, 2011 | 29.70 | 29.84 | 29.37 | 29.75 | 3,702,991 | -0.28(-0.93%) |
Jan 04, 2011 | 30.11 | 30.28 | 29.84 | 30.03 | 3,526,565 | +0.10(+0.33%) |
Jan 03, 2011 | 29.29 | 29.94 | 29.14 | 29.93 | 3,714,567 | +0.87(+2.99%) |
Dec 31, 2010 | 28.98 | 29.15 | 28.91 | 29.06 | 1,557,174 | +0.02(+0.07%) |
Dec 30, 2010 | 28.83 | 29.17 | 28.83 | 29.04 | 1,542,679 | +0.09(+0.31%) |
Dec 29, 2010 | 28.97 | 29.34 | 28.93 | 28.95 | 2,617,054 | +0.02(+0.07%) |
Dec 28, 2010 | 28.91 | 29.02 | 28.75 | 28.93 | 1,248,445 | -0.01(-0.03%) |
Dec 27, 2010 | 29.04 | 29.10 | 28.85 | 28.94 | 1,209,259 | -0.13(-0.45%) |
Dec 23, 2010 | 29.10 | 29.22 | 29.00 | 29.07 | 1,673,004 | -0.04(-0.14%) |
Dec 22, 2010 | 29.03 | 29.23 | 28.98 | 29.11 | 2,821,193 | +0.10(+0.34%) |
Dec 21, 2010 | 29.17 | 29.48 | 28.97 | 29.01 | 2,932,183 | -0.04(-0.14%) |
Dec 20, 2010 | 28.98 | 29.18 | 28.56 | 29.05 | 3,016,694 | +0.21(+0.73%) |
Dec 17, 2010 | 28.87 | 29.02 | 28.68 | 28.84 | 4,444,992 | +0.03(+0.10%) |
Dec 16, 2010 | 29.25 | 29.25 | 28.70 | 28.81 | 4,338,987 | -0.33(-1.13%) |
Dec 15, 2010 | 29.20 | 29.33 | 29.06 | 29.14 | 2,969,054 | -0.08(-0.27%) |
Dec 14, 2010 | 29.31 | 29.42 | 29.17 | 29.22 | 2,204,434 | -0.04(-0.14%) |
Dec 13, 2010 | 29.25 | 29.54 | 29.10 | 29.26 | 3,247,660 | +0.03(+0.10%) |
Dec 10, 2010 | 29.45 | 29.50 | 28.99 | 29.23 | 4,089,646 | -0.04(-0.14%) |
Dec 09, 2010 | 29.33 | 29.37 | 29.08 | 29.27 | 2,507,980 | +0.09(+0.31%) |
Dec 08, 2010 | 29.28 | 29.40 | 29.00 | 29.18 | 2,112,278 | -0.07(-0.24%) |
Dec 07, 2010 | 29.60 | 29.75 | 29.21 | 29.25 | 2,878,839 | -0.57(-1.91%) |
Dec 06, 2010 | 29.68 | 29.84 | 29.28 | 29.82 | 1,801,067 | +0.49(+1.67%) |
Dec 03, 2010 | 29.05 | 29.39 | 28.94 | 29.33 | 2,724,757 | +0.14(+0.48%) |
Dec 02, 2010 | 29.38 | 29.43 | 28.95 | 29.19 | 4,535,661 | -0.17(-0.58%) |
Dec 01, 2010 | 28.93 | 29.61 | 28.72 | 29.36 | 3,890,222 | +0.80(+2.80%) |
Nov 30, 2010 | 28.55 | 28.72 | 28.45 | 28.56 | 2,792,068 | -0.15(-0.52%) |
Nov 29, 2010 | 28.77 | 29.46 | 28.52 | 28.71 | 4,124,034 | -0.05(-0.17%) |
Nov 26, 2010 | 28.85 | 29.12 | 28.76 | 28.76 | 1,137,921 | -0.14(-0.48%) |
Nov 24, 2010 | 29.00 | 28.90 | 28.90 | 28.90 | 2,547,860 | -0.07(-0.24%) |
Nov 23, 2010 | 28.96 | 29.10 | 28.70 | 28.97 | 3,390,065 | -0.22(-0.75%) |
Nov 22, 2010 | 29.07 | 29.24 | 28.90 | 29.19 | 3,040,775 | -0.04(-0.14%) |
Nov 19, 2010 | 29.30 | 29.41 | 28.98 | 29.23 | 2,590,298 | -0.18(-0.61%) |
Nov 18, 2010 | 29.16 | 29.56 | 29.16 | 29.41 | 3,182,273 | +0.41(+1.41%) |
Nov 17, 2010 | 29.07 | 29.11 | 28.70 | 29.00 | 2,432,374 | -0.09(-0.31%) |
Nov 16, 2010 | 29.28 | 29.57 | 28.63 | 29.09 | 5,786,617 | -0.30(-1.02%) |
Nov 15, 2010 | 29.37 | 29.52 | 29.17 | 29.39 | 3,083,969 | -0.01(-0.03%) |
Nov 12, 2010 | 29.14 | 29.52 | 29.00 | 29.40 | 6,420,809 | -0.05(-0.17%) |
Nov 11, 2010 | 28.54 | 29.48 | 28.37 | 29.45 | 5,298,322 | +0.60(+2.08%) |
Nov 10, 2010 | 28.78 | 28.91 | 28.37 | 28.85 | 3,966,665 | +0.00(+0.00%) |
Nov 09, 2010 | 29.27 | 29.40 | 28.68 | 28.85 | 3,349,857 | -0.51(-1.74%) |
Nov 08, 2010 | 29.34 | 29.45 | 29.05 | 29.36 | 5,592,294 | -0.42(-1.41%) |
Nov 05, 2010 | 29.21 | 29.84 | 29.00 | 29.78 | 8,607,489 | +0.76(+2.62%) |
Nov 04, 2010 | 29.16 | 29.26 | 28.41 | 29.02 | 9,665,662 | +0.27(+0.94%) |
Nov 03, 2010 | 29.08 | 29.11 | 28.51 | 28.75 | 6,466,070 | -0.11(-0.38%) |
Nov 02, 2010 | 29.27 | 29.38 | 28.79 | 28.86 | 7,919,122 | -0.20(-0.69%) |
Nov 01, 2010 | 30.45 | 30.45 | 28.92 | 29.06 | 9,173,194 | -1.39(-4.56%) |
Oct 29, 2010 | 30.67 | 30.68 | 29.92 | 30.45 | 8,047,818 | -0.56(-1.81%) |
Oct 28, 2010 | 32.86 | 31.57 | 29.01 | 31.01 | 28,161,616 | -1.85(-5.63%) |
Oct 27, 2010 | 32.68 | 34.87 | 32.55 | 32.86 | 9,981,216 | -0.16(-0.48%) |
Oct 25, 2010 | 34.40 | 34.40 | 32.97 | 33.02 | 4,874,523 | -1.41(-4.10%) |
Oct 22, 2010 | 33.99 | 34.54 | 33.96 | 34.43 | 2,695,679 | +0.58(+1.71%) |
Oct 21, 2010 | 34.01 | 34.18 | 33.56 | 33.85 | 3,861,509 | +0.04(+0.12%) |
Oct 20, 2010 | 34.36 | 34.43 | 33.76 | 33.81 | 4,145,153 | -0.53(-1.54%) |
Oct 19, 2010 | 34.04 | 35.17 | 33.81 | 34.34 | 7,001,468 | -0.05(-0.15%) |
Oct 18, 2010 | 34.73 | 34.84 | 34.27 | 34.39 | 3,485,163 | -0.47(-1.35%) |
Oct 15, 2010 | 35.13 | 35.26 | 34.63 | 34.86 | 2,936,976 | -0.02(-0.06%) |
Oct 14, 2010 | 35.37 | 35.64 | 34.51 | 34.88 | 4,364,309 | -0.61(-1.72%) |
Oct 13, 2010 | 34.78 | 35.75 | 34.60 | 35.49 | 6,286,212 | +0.95(+2.75%) |
Oct 12, 2010 | 36.00 | 36.20 | 33.81 | 34.54 | 25,259,108 | +1.38(+4.16%) |
Oct 11, 2010 | 33.09 | 33.38 | 32.83 | 33.16 | 2,406,564 | +0.23(+0.70%) |
Oct 08, 2010 | 32.93 | 33.10 | 31.88 | 32.93 | 3,237,432 | +1.14(+3.59%) |
Oct 07, 2010 | 31.90 | 32.11 | 31.60 | 31.79 | 1,465,920 | +0.10(+0.32%) |
Oct 06, 2010 | 32.13 | 32.22 | 31.56 | 31.69 | 2,289,626 | -0.44(-1.37%) |
Oct 05, 2010 | 31.87 | 32.36 | 31.70 | 32.13 | 3,171,825 | +0.60(+1.90%) |
Oct 04, 2010 | 31.81 | 31.81 | 31.25 | 31.53 | 2,506,396 | -0.59(-1.84%) |
Oct 01, 2010 | 32.12 | 32.34 | 31.79 | 32.12 | 2,445,138 | +0.01(+0.02%) |
Sep 30, 2010 | 32.11 | 32.59 | 31.94 | 32.11 | 4,400 | -0.16(-0.49%) |
Sep 29, 2010 | 32.74 | 32.86 | 32.19 | 32.27 | 60,000 | -0.60(-1.83%) |
Sep 28, 2010 | 31.55 | 32.92 | 31.40 | 32.87 | 4,887,302 | +1.37(+4.35%) |
Sep 27, 2010 | 31.76 | 32.46 | 31.37 | 31.50 | 2,450,251 | -0.69(-2.14%) |
Sep 24, 2010 | 32.20 | 32.37 | 31.96 | 32.19 | 2,406,164 | +0.39(+1.23%) |
Sep 23, 2010 | 31.80 | 32.02 | 31.32 | 31.80 | 354 | +0.12(+0.38%) |
Sep 22, 2010 | 31.61 | 31.89 | 31.49 | 31.68 | 2,855,089 | +0.13(+0.41%) |
Sep 21, 2010 | 31.76 | 31.84 | 31.43 | 31.55 | 3,769,442 | -0.23(-0.72%) |
Sep 20, 2010 | 31.31 | 31.90 | 31.19 | 31.78 | 3,108,380 | +0.71(+2.29%) |
Sep 17, 2010 | 31.07 | 31.43 | 31.07 | 31.07 | 3,603,585 | -0.21(-0.67%) |
Sep 15, 2010 | 30.55 | 31.37 | 30.48 | 31.28 | 2,974,297 | +0.68(+2.22%) |
Sep 14, 2010 | 30.40 | 30.82 | 30.29 | 30.60 | 1,660,860 | +0.18(+0.59%) |
Sep 13, 2010 | 30.79 | 30.82 | 30.35 | 30.42 | 2,930,197 | -0.05(-0.16%) |
Sep 10, 2010 | 30.92 | 30.92 | 30.27 | 30.47 | 1,478,925 | -0.32(-1.04%) |
Sep 09, 2010 | 30.74 | 31.04 | 30.63 | 30.79 | 2,055,764 | +0.37(+1.22%) |
Sep 08, 2010 | 29.96 | 30.62 | 29.96 | 30.42 | 1,640,230 | +0.46(+1.54%) |
Sep 07, 2010 | 30.36 | 30.44 | 29.86 | 29.96 | 457 | -0.48(-1.58%) |
Sep 03, 2010 | 30.31 | 30.54 | 30.09 | 30.44 | 1,784,484 | +0.52(+1.74%) |
Sep 02, 2010 | 29.44 | 29.97 | 29.36 | 29.92 | 2,659,389 | +0.61(+2.08%) |
Sep 01, 2010 | 29.52 | 29.82 | 29.26 | 29.31 | 3,276,336 | +0.21(+0.72%) |
Aug 31, 2010 | 29.07 | 29.43 | 28.72 | 29.10 | 39,641 | +0.15(+0.52%) |
Aug 30, 2010 | 29.56 | 29.65 | 28.94 | 28.95 | 1,854,908 | -0.66(-2.23%) |
Aug 27, 2010 | 29.61 | 29.68 | 28.70 | 29.61 | 2,152,658 | +0.65(+2.24%) |
Aug 26, 2010 | 29.44 | 29.65 | 28.88 | 28.96 | 1,924,564 | -0.40(-1.36%) |
Aug 25, 2010 | 29.36 | 29.44 | 28.88 | 29.36 | 300 | -0.12(-0.41%) |
Aug 24, 2010 | 29.34 | 29.64 | 29.16 | 29.48 | 571 | -0.31(-1.04%) |
Aug 23, 2010 | 29.21 | 30.12 | 29.21 | 29.79 | 3,466,233 | +0.79(+2.72%) |
Aug 20, 2010 | 29.20 | 29.32 | 28.79 | 29.00 | 2,244,863 | -0.44(-1.49%) |
Aug 19, 2010 | 29.68 | 29.68 | 29.21 | 29.44 | 571 | -0.41(-1.37%) |
Aug 18, 2010 | 29.92 | 30.23 | 29.55 | 29.85 | 2,100,887 | -0.09(-0.30%) |
Aug 17, 2010 | 29.75 | 30.14 | 29.51 | 29.94 | 2,804,111 | +0.46(+1.56%) |
Aug 16, 2010 | 29.23 | 29.52 | 28.97 | 29.48 | 2,939,775 | +0.08(+0.27%) |
Aug 13, 2010 | 29.40 | 29.71 | 29.30 | 29.40 | 2,275,846 | -0.29(-0.98%) |
Aug 12, 2010 | 29.43 | 29.73 | 29.03 | 29.69 | 2,868,174 | -0.16(-0.54%) |
Aug 11, 2010 | 30.64 | 30.85 | 29.74 | 29.85 | 457 | -1.21(-3.90%) |
Aug 10, 2010 | 30.86 | 31.29 | 30.65 | 31.06 | 3,460,948 | -0.04(-0.13%) |
Aug 09, 2010 | 31.23 | 31.46 | 31.03 | 31.10 | 2,341,355 | -0.01(-0.03%) |
Aug 06, 2010 | 31.11 | 31.11 | 30.49 | 31.11 | 5,056,202 | +0.05(+0.16%) |
Aug 05, 2010 | 31.34 | 31.55 | 31.02 | 31.06 | 3,254,182 | -0.41(-1.30%) |
Aug 04, 2010 | 31.45 | 31.59 | 31.25 | 31.47 | 2,728,584 | +0.03(+0.10%) |
Aug 03, 2010 | 31.78 | 31.78 | 31.35 | 31.44 | 2,569,513 | -0.39(-1.23%) |