Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.05 | 33.41 | 32.91 | 32.92 | 7,435,051 | -0.32(-0.96%) |
Sep 29, 2011 | 33.27 | 33.52 | 32.75 | 33.24 | 6,917,781 | +0.30(+0.91%) |
Sep 28, 2011 | 33.50 | 33.79 | 32.91 | 32.94 | 9,941,853 | -0.87(-2.57%) |
Sep 27, 2011 | 34.18 | 34.48 | 33.70 | 33.81 | 7,996,127 | +0.07(+0.20%) |
Sep 26, 2011 | 33.26 | 33.90 | 33.25 | 33.74 | 8,622,119 | +0.73(+2.22%) |
Sep 23, 2011 | 32.44 | 33.14 | 32.30 | 33.01 | 8,377,492 | +0.56(+1.73%) |
Sep 22, 2011 | 32.98 | 33.13 | 31.83 | 32.45 | 16,216,188 | -0.96(-2.87%) |
Sep 21, 2011 | 34.86 | 34.88 | 33.41 | 33.41 | 11,041,695 | -1.47(-4.23%) |
Sep 20, 2011 | 34.69 | 35.23 | 34.66 | 34.88 | 6,579,313 | +0.24(+0.69%) |
Sep 19, 2011 | 34.35 | 34.73 | 34.26 | 34.65 | 6,768,457 | -0.12(-0.34%) |
Sep 16, 2011 | 34.07 | 34.80 | 34.07 | 34.77 | 11,344,575 | +0.50(+1.46%) |
Sep 15, 2011 | 34.15 | 34.28 | 33.76 | 34.26 | 6,740,889 | +0.33(+0.98%) |
Sep 14, 2011 | 33.23 | 34.24 | 33.21 | 33.93 | 11,022,919 | +0.72(+2.16%) |
Sep 13, 2011 | 32.65 | 33.33 | 32.34 | 33.21 | 7,501,534 | +0.65(+1.98%) |
Sep 12, 2011 | 32.86 | 32.93 | 32.02 | 32.57 | 10,082,202 | -0.46(-1.39%) |
Sep 09, 2011 | 33.41 | 33.47 | 32.91 | 33.03 | 7,044,138 | -0.56(-1.66%) |
Sep 08, 2011 | 33.86 | 34.16 | 33.56 | 33.58 | 9,806,850 | -0.50(-1.47%) |
Sep 07, 2011 | 33.35 | 34.09 | 33.31 | 34.09 | 9,045,497 | +1.05(+3.17%) |
Sep 06, 2011 | 32.27 | 33.10 | 32.27 | 33.04 | 8,577,063 | +0.17(+0.53%) |
Sep 02, 2011 | 33.17 | 33.28 | 32.85 | 32.86 | 5,940,820 | -0.51(-1.54%) |
Sep 01, 2011 | 33.41 | 33.70 | 33.27 | 33.38 | 6,066,353 | -0.03(-0.08%) |
Aug 31, 2011 | 33.66 | 33.78 | 33.28 | 33.40 | 8,091,525 | -0.25(-0.74%) |
Aug 30, 2011 | 33.33 | 33.75 | 33.04 | 33.65 | 6,426,633 | +0.32(+0.97%) |
Aug 29, 2011 | 32.83 | 33.34 | 32.78 | 33.33 | 6,191,791 | +0.72(+2.20%) |
Aug 26, 2011 | 32.16 | 32.68 | 31.57 | 32.61 | 5,949,092 | +0.37(+1.14%) |
Aug 25, 2011 | 32.56 | 32.71 | 32.14 | 32.24 | 7,472,601 | -0.17(-0.52%) |
Aug 24, 2011 | 32.27 | 32.48 | 32.06 | 32.41 | 8,930,986 | +0.11(+0.33%) |
Aug 23, 2011 | 31.64 | 32.30 | 31.61 | 32.30 | 6,722,062 | +0.67(+2.12%) |
Aug 22, 2011 | 31.95 | 32.00 | 31.49 | 31.63 | 6,389,746 | +0.08(+0.25%) |
Aug 19, 2011 | 31.30 | 31.88 | 31.21 | 31.55 | 11,140,786 | -0.02(-0.06%) |
Aug 18, 2011 | 31.55 | 31.88 | 31.01 | 31.57 | 10,184,083 | -0.47(-1.47%) |
Aug 17, 2011 | 32.11 | 32.33 | 31.74 | 32.04 | 4,888,652 | +0.03(+0.10%) |
Aug 16, 2011 | 31.80 | 32.25 | 31.72 | 32.01 | 5,474,590 | -0.01(-0.05%) |
Aug 15, 2011 | 31.89 | 32.03 | 31.59 | 32.03 | 7,136,435 | +0.34(+1.08%) |
Aug 12, 2011 | 31.39 | 31.88 | 31.31 | 31.68 | 7,979,298 | +0.43(+1.39%) |
Aug 11, 2011 | 30.05 | 31.61 | 29.91 | 31.25 | 15,089,615 | +1.48(+4.98%) |
Aug 10, 2011 | 30.51 | 30.81 | 29.69 | 29.77 | 14,064,716 | -1.16(-3.75%) |
Aug 09, 2011 | 30.73 | 30.99 | 29.19 | 30.93 | 18,979,208 | +0.19(+0.60%) |
Aug 08, 2011 | 30.73 | 31.49 | 30.63 | 30.74 | 16,625,799 | -0.50(-1.60%) |
Aug 05, 2011 | 30.93 | 31.49 | 30.40 | 31.24 | 12,283,334 | +0.58(+1.90%) |
Aug 04, 2011 | 31.00 | 31.51 | 30.60 | 30.66 | 12,407,640 | -0.65(-2.06%) |
Aug 03, 2011 | 31.36 | 31.40 | 31.05 | 31.31 | 8,267,493 | -0.17(-0.54%) |
Aug 02, 2011 | 31.12 | 31.67 | 31.10 | 31.48 | 10,576,884 | +0.28(+0.90%) |
Aug 01, 2011 | 31.33 | 31.58 | 30.80 | 31.19 | 6,607,293 | -0.13(-0.43%) |
Jul 29, 2011 | 31.44 | 31.67 | 31.31 | 31.33 | 5,797,352 | -0.19(-0.59%) |
Jul 28, 2011 | 31.59 | 32.05 | 31.42 | 31.51 | 7,693,665 | -0.23(-0.71%) |
Jul 27, 2011 | 32.07 | 32.23 | 31.71 | 31.74 | 6,998,895 | -0.52(-1.61%) |
Jul 26, 2011 | 32.22 | 32.49 | 32.19 | 32.26 | 3,776,481 | +0.04(+0.13%) |
Jul 25, 2011 | 32.28 | 32.42 | 32.19 | 32.22 | 4,952,706 | -0.31(-0.96%) |
Jul 22, 2011 | 32.57 | 32.57 | 32.47 | 32.53 | 4,640,642 | -0.30(-0.90%) |
Jul 21, 2011 | 32.83 | 32.99 | 32.67 | 32.83 | 5,215,620 | +0.16(+0.50%) |
Jul 20, 2011 | 32.63 | 32.79 | 32.55 | 32.67 | 3,754,213 | +0.01(+0.05%) |
Jul 19, 2011 | 32.54 | 32.75 | 32.41 | 32.65 | 5,123,717 | +0.20(+0.60%) |
Jul 18, 2011 | 32.62 | 32.79 | 32.32 | 32.45 | 5,622,791 | -0.38(-1.15%) |
Jul 15, 2011 | 32.09 | 32.86 | 31.97 | 32.83 | 10,923,867 | +0.71(+2.22%) |
Jul 14, 2011 | 32.41 | 32.47 | 32.05 | 32.12 | 6,910,894 | -0.30(-0.93%) |
Jul 13, 2011 | 32.59 | 32.74 | 32.36 | 32.42 | 3,611,479 | -0.02(-0.06%) |
Jul 12, 2011 | 32.64 | 32.78 | 32.40 | 32.44 | 6,269,175 | -0.13(-0.40%) |
Jul 11, 2011 | 32.41 | 32.71 | 32.36 | 32.57 | 5,796,278 | -0.04(-0.14%) |
Jul 08, 2011 | 32.58 | 32.74 | 32.40 | 32.61 | 4,810,523 | -0.13(-0.41%) |
Jul 07, 2011 | 32.78 | 32.84 | 32.66 | 32.75 | 4,498,952 | +0.13(+0.41%) |
Jul 06, 2011 | 32.34 | 32.61 | 32.33 | 32.61 | 5,497,300 | +0.16(+0.50%) |
Jul 05, 2011 | 32.67 | 32.71 | 32.33 | 32.45 | 5,816,205 | -0.18(-0.55%) |
Jul 01, 2011 | 32.21 | 32.68 | 32.15 | 32.63 | 5,479,672 | +0.39(+1.21%) |
Jun 30, 2011 | 31.98 | 32.29 | 31.87 | 32.24 | 5,234,663 | +0.25(+0.77%) |
Jun 29, 2011 | 31.74 | 32.06 | 31.72 | 31.99 | 6,306,971 | +0.34(+1.07%) |
Jun 28, 2011 | 31.64 | 31.71 | 31.55 | 31.65 | 4,322,239 | +0.15(+0.48%) |
Jun 27, 2011 | 31.58 | 31.66 | 31.50 | 31.50 | 6,211,927 | -0.02(-0.06%) |
Jun 24, 2011 | 31.75 | 31.91 | 31.44 | 31.52 | 9,255,482 | -0.28(-0.87%) |
Jun 23, 2011 | 32.08 | 32.08 | 31.49 | 31.80 | 11,005,733 | -0.49(-1.51%) |
Jun 22, 2011 | 32.73 | 32.88 | 32.27 | 32.29 | 7,472,619 | -0.51(-1.56%) |
Jun 21, 2011 | 32.96 | 32.96 | 32.56 | 32.80 | 8,824,418 | -0.07(-0.21%) |
Jun 20, 2011 | 32.69 | 32.93 | 32.64 | 32.87 | 9,495,552 | +0.45(+1.40%) |
Jun 17, 2011 | 32.05 | 32.47 | 31.96 | 32.41 | 11,497,400 | +0.48(+1.51%) |
Jun 16, 2011 | 31.74 | 31.99 | 31.64 | 31.93 | 7,749,832 | +0.30(+0.94%) |
Jun 15, 2011 | 31.78 | 31.99 | 31.52 | 31.63 | 7,924,365 | -0.31(-0.97%) |
Jun 14, 2011 | 31.55 | 32.04 | 31.48 | 31.94 | 8,962,066 | +0.46(+1.48%) |
Jun 13, 2011 | 31.26 | 31.55 | 31.09 | 31.48 | 8,275,917 | +0.24(+0.76%) |
Jun 10, 2011 | 31.02 | 31.36 | 30.95 | 31.24 | 8,938,780 | -0.15(-0.47%) |
Jun 09, 2011 | 31.15 | 31.49 | 31.11 | 31.39 | 6,064,158 | +0.33(+1.06%) |
Jun 08, 2011 | 30.97 | 31.14 | 30.84 | 31.06 | 5,826,615 | +0.12(+0.38%) |
Jun 07, 2011 | 31.12 | 31.23 | 30.94 | 30.94 | 6,004,437 | -0.20(-0.64%) |
Jun 06, 2011 | 31.02 | 31.27 | 30.93 | 31.14 | 5,514,530 | +0.12(+0.38%) |
Jun 03, 2011 | 31.22 | 31.35 | 30.95 | 31.02 | 6,912,271 | -0.55(-1.74%) |
May 24, 2011 | 31.72 | 31.74 | 31.48 | 31.57 | 4,111,575 | -0.17(-0.55%) |
May 23, 2011 | 31.79 | 31.93 | 31.60 | 31.75 | 5,722,862 | -0.18(-0.55%) |
May 20, 2011 | 32.01 | 32.09 | 31.89 | 31.92 | 4,806,892 | -0.13(-0.40%) |
May 19, 2011 | 31.85 | 32.07 | 31.78 | 32.05 | 4,869,845 | +0.25(+0.80%) |
May 18, 2011 | 31.83 | 31.88 | 31.55 | 31.80 | 6,451,313 | -0.02(-0.07%) |
May 17, 2011 | 31.61 | 31.91 | 31.61 | 31.82 | 5,512,279 | +0.12(+0.37%) |
May 16, 2011 | 31.93 | 32.02 | 31.69 | 31.70 | 6,559,342 | -0.22(-0.69%) |
May 13, 2011 | 32.05 | 32.14 | 31.83 | 31.92 | 7,259,436 | -0.24(-0.76%) |
May 12, 2011 | 31.36 | 32.26 | 31.28 | 32.17 | 10,039,539 | +0.79(+2.52%) |
May 11, 2011 | 31.39 | 31.57 | 31.29 | 31.38 | 5,770,755 | -0.14(-0.46%) |
May 10, 2011 | 31.36 | 31.58 | 31.36 | 31.52 | 5,316,475 | +0.18(+0.57%) |
May 09, 2011 | 31.32 | 31.41 | 31.16 | 31.34 | 4,439,822 | +0.04(+0.12%) |
May 06, 2011 | 31.47 | 31.52 | 31.20 | 31.31 | 5,561,644 | -0.01(-0.02%) |
May 05, 2011 | 31.51 | 31.58 | 31.26 | 31.32 | 7,256,381 | -0.28(-0.88%) |
May 04, 2011 | 31.19 | 31.67 | 31.12 | 31.59 | 13,353,347 | +0.35(+1.12%) |
May 03, 2011 | 31.06 | 31.28 | 31.02 | 31.24 | 6,815,974 | +0.06(+0.18%) |
May 02, 2011 | 31.15 | 31.21 | 31.13 | 31.19 | 7,016,935 | +0.07(+0.24%) |
Apr 29, 2011 | 30.86 | 31.35 | 30.86 | 31.11 | 13,363,449 | +0.51(+1.66%) |
Apr 28, 2011 | 29.79 | 30.71 | 29.51 | 30.60 | 12,439,291 | +0.70(+2.36%) |
Apr 27, 2011 | 29.86 | 30.00 | 29.73 | 29.90 | 6,600,012 | +0.19(+0.63%) |
Apr 26, 2011 | 29.53 | 29.81 | 29.51 | 29.71 | 9,193,617 | +0.24(+0.81%) |
Apr 25, 2011 | 29.53 | 29.61 | 29.43 | 29.47 | 5,893,893 | -0.28(-0.93%) |
Apr 21, 2011 | 29.81 | 29.95 | 29.66 | 29.75 | 5,683,022 | -0.01(-0.05%) |
Apr 20, 2011 | 30.08 | 30.08 | 29.70 | 29.76 | 7,658,981 | -0.05(-0.18%) |
Apr 19, 2011 | 29.78 | 29.87 | 29.64 | 29.82 | 7,593,719 | +0.03(+0.09%) |
Apr 18, 2011 | 29.81 | 29.92 | 29.70 | 29.79 | 5,719,248 | -0.17(-0.56%) |
Apr 15, 2011 | 29.96 | 30.02 | 29.86 | 29.96 | 9,025,398 | -0.01(-0.04%) |
Apr 14, 2011 | 29.82 | 30.08 | 29.76 | 29.97 | 9,162,362 | +0.08(+0.28%) |
Apr 13, 2011 | 30.24 | 30.27 | 29.88 | 29.89 | 7,278,753 | -0.34(-1.13%) |
Apr 12, 2011 | 29.89 | 30.66 | 29.82 | 30.23 | 12,730,421 | +0.34(+1.14%) |
Apr 11, 2011 | 29.70 | 29.93 | 29.70 | 29.89 | 5,759,787 | +0.12(+0.41%) |
Apr 08, 2011 | 29.88 | 29.97 | 29.65 | 29.77 | 5,427,255 | -0.10(-0.34%) |
Apr 07, 2011 | 29.90 | 29.92 | 29.66 | 29.87 | 6,639,694 | +0.01(+0.04%) |
Apr 06, 2011 | 29.66 | 29.91 | 29.60 | 29.86 | 7,901,607 | +0.25(+0.85%) |
Apr 05, 2011 | 29.60 | 29.70 | 29.39 | 29.60 | 4,745,357 | -0.07(-0.22%) |
Apr 04, 2011 | 29.52 | 29.71 | 29.49 | 29.67 | 3,562,439 | +0.18(+0.62%) |
Apr 01, 2011 | 29.66 | 29.79 | 29.41 | 29.49 | 6,174,003 | -0.09(-0.30%) |
Mar 31, 2011 | 29.69 | 29.80 | 29.52 | 29.58 | 5,664,878 | -0.16(-0.55%) |
Mar 30, 2011 | 29.74 | 29.74 | 29.74 | 29.74 | 6,042,727 | +0.29(+0.98%) |
Mar 29, 2011 | 29.40 | 29.57 | 29.39 | 29.45 | 6,159,058 | -0.03(-0.09%) |
Mar 28, 2011 | 29.35 | 29.64 | 29.35 | 29.48 | 8,800,612 | +0.12(+0.42%) |
Mar 25, 2011 | 29.10 | 29.48 | 29.06 | 29.35 | 5,909,650 | -0.05(-0.19%) |
Mar 24, 2011 | 28.82 | 29.42 | 28.71 | 29.41 | 9,779,560 | +0.74(+2.57%) |
Mar 23, 2011 | 28.72 | 28.85 | 28.52 | 28.67 | 7,450,180 | -0.05(-0.18%) |
Mar 22, 2011 | 28.71 | 28.99 | 28.63 | 28.72 | 6,777,526 | +0.01(+0.03%) |
Mar 21, 2011 | 28.52 | 28.75 | 28.51 | 28.71 | 9,187,721 | +0.53(+1.90%) |
Mar 18, 2011 | 28.29 | 28.33 | 27.98 | 28.18 | 11,999,022 | +0.09(+0.33%) |
Mar 17, 2011 | 28.33 | 28.40 | 28.03 | 28.09 | 8,584,460 | +0.02(+0.08%) |
Mar 16, 2011 | 28.22 | 28.23 | 28.05 | 28.07 | 10,496,595 | -0.23(-0.82%) |
Mar 15, 2011 | 28.31 | 28.46 | 28.29 | 28.30 | 8,783,628 | -0.37(-1.28%) |
Mar 14, 2011 | 28.82 | 28.89 | 28.54 | 28.66 | 7,087,196 | -0.33(-1.15%) |
Mar 11, 2011 | 28.78 | 29.08 | 28.71 | 29.00 | 5,156,146 | +0.07(+0.25%) |
Mar 10, 2011 | 28.82 | 29.04 | 28.72 | 28.92 | 7,772,169 | -0.01(-0.03%) |
Mar 09, 2011 | 28.53 | 28.93 | 28.53 | 28.93 | 5,167,080 | +0.30(+1.04%) |
Mar 08, 2011 | 28.52 | 28.70 | 28.40 | 28.63 | 8,166,080 | +0.24(+0.84%) |
Mar 07, 2011 | 28.39 | 28.46 | 28.24 | 28.40 | 7,605,876 | +0.01(+0.05%) |
Mar 04, 2011 | 28.58 | 28.63 | 28.29 | 28.38 | 8,323,747 | -0.21(-0.73%) |
Mar 03, 2011 | 28.49 | 28.70 | 28.38 | 28.59 | 7,669,800 | +0.29(+1.04%) |
Mar 02, 2011 | 28.50 | 28.51 | 28.25 | 28.30 | 7,873,579 | -0.14(-0.48%) |
Mar 01, 2011 | 28.67 | 28.90 | 28.43 | 28.43 | 7,630,170 | -0.32(-1.12%) |
Feb 28, 2011 | 28.66 | 28.79 | 28.56 | 28.76 | 5,229,868 | +0.15(+0.51%) |
Feb 25, 2011 | 28.56 | 28.70 | 28.39 | 28.61 | 4,053,375 | +0.17(+0.59%) |
Feb 24, 2011 | 28.66 | 28.76 | 28.29 | 28.44 | 7,675,704 | -0.26(-0.91%) |
Feb 23, 2011 | 28.80 | 28.97 | 28.62 | 28.70 | 6,719,352 | -0.08(-0.29%) |
Feb 22, 2011 | 28.61 | 28.90 | 28.50 | 28.78 | 7,697,592 | +0.07(+0.23%) |
Feb 18, 2011 | 28.78 | 28.86 | 28.67 | 28.72 | 7,703,586 | +0.01(+0.03%) |
Feb 17, 2011 | 28.65 | 28.71 | 28.56 | 28.71 | 5,612,813 | -0.05(-0.18%) |
Feb 16, 2011 | 28.62 | 28.79 | 28.55 | 28.76 | 6,592,307 | +0.11(+0.38%) |
Feb 15, 2011 | 28.92 | 28.93 | 28.59 | 28.65 | 7,936,302 | -0.28(-0.97%) |
Feb 14, 2011 | 28.87 | 29.18 | 28.71 | 28.93 | 12,447,967 | +0.03(+0.11%) |
Feb 11, 2011 | 28.40 | 28.96 | 28.28 | 28.90 | 10,778,083 | +0.55(+1.92%) |
Feb 10, 2011 | 28.66 | 28.75 | 28.32 | 28.36 | 12,789,201 | -0.33(-1.14%) |
Feb 09, 2011 | 28.69 | 28.82 | 28.49 | 28.68 | 7,419,223 | -0.09(-0.31%) |
Feb 08, 2011 | 28.29 | 28.95 | 28.27 | 28.77 | 15,318,626 | +0.83(+2.99%) |
Feb 07, 2011 | 27.99 | 28.00 | 27.76 | 27.93 | 12,359,865 | +0.01(+0.05%) |
Feb 04, 2011 | 27.81 | 27.95 | 27.74 | 27.92 | 9,242,831 | +0.11(+0.41%) |
Feb 03, 2011 | 27.85 | 27.98 | 27.75 | 27.81 | 10,363,856 | -0.04(-0.16%) |
Feb 02, 2011 | 27.92 | 27.92 | 27.42 | 27.85 | 20,653,860 | -0.24(-0.86%) |
Feb 01, 2011 | 28.20 | 28.27 | 28.06 | 28.09 | 17,454,732 | -0.02(-0.08%) |
Jan 31, 2011 | 28.11 | 28.17 | 27.98 | 28.11 | 9,234,270 | -0.08(-0.29%) |
Jan 28, 2011 | 28.30 | 28.45 | 28.14 | 28.19 | 9,173,238 | -0.15(-0.52%) |
Jan 27, 2011 | 28.37 | 28.76 | 28.32 | 28.34 | 21,083,586 | -0.96(-3.26%) |
Jan 26, 2011 | 29.29 | 29.46 | 29.25 | 29.30 | 6,010,735 | -0.04(-0.15%) |
Jan 25, 2011 | 29.25 | 29.43 | 29.10 | 29.34 | 7,297,778 | +0.10(+0.35%) |
Jan 24, 2011 | 28.88 | 29.26 | 28.88 | 29.24 | 7,196,813 | +0.31(+1.06%) |
Jan 21, 2011 | 28.78 | 28.99 | 28.57 | 28.93 | 9,257,593 | +0.20(+0.69%) |
Jan 20, 2011 | 28.73 | 28.89 | 28.55 | 28.73 | 7,018,764 | -0.00(-0.01%) |
Jan 19, 2011 | 28.59 | 28.79 | 28.46 | 28.74 | 8,082,604 | +0.22(+0.77%) |
Jan 18, 2011 | 28.50 | 28.73 | 28.43 | 28.52 | 7,918,255 | +0.03(+0.11%) |
Jan 14, 2011 | 28.43 | 28.49 | 28.31 | 28.49 | 5,547,229 | +0.00(+0.00%) |
Jan 13, 2011 | 28.66 | 28.66 | 28.31 | 28.49 | 5,855,558 | -0.04(-0.13%) |
Jan 12, 2011 | 28.58 | 28.69 | 28.29 | 28.52 | 7,921,730 | +0.07(+0.26%) |
Jan 11, 2011 | 28.39 | 28.49 | 28.31 | 28.45 | 4,752,425 | +0.12(+0.41%) |
Jan 10, 2011 | 28.36 | 28.54 | 28.24 | 28.33 | 9,467,128 | -0.16(-0.56%) |
Jan 07, 2011 | 28.62 | 28.66 | 28.37 | 28.49 | 8,797,696 | -0.06(-0.19%) |
Jan 06, 2011 | 28.70 | 28.85 | 28.50 | 28.55 | 11,885,232 | -0.25(-0.88%) |
Jan 05, 2011 | 28.54 | 28.88 | 28.52 | 28.80 | 9,905,664 | -0.18(-0.63%) |
Jan 04, 2011 | 28.93 | 29.20 | 28.86 | 28.98 | 7,059,574 | -0.03(-0.10%) |
Jan 03, 2011 | 29.22 | 29.33 | 28.79 | 29.01 | 9,200,351 | -0.22(-0.76%) |
Dec 31, 2010 | 29.16 | 29.34 | 29.15 | 29.24 | 3,049,068 | +0.03(+0.09%) |
Dec 30, 2010 | 29.25 | 29.27 | 29.16 | 29.21 | 2,710,370 | -0.06(-0.20%) |
Dec 29, 2010 | 29.36 | 29.43 | 29.27 | 29.27 | 3,092,182 | -0.12(-0.40%) |
Dec 28, 2010 | 29.38 | 29.43 | 29.10 | 29.38 | 6,159,582 | +0.13(+0.46%) |
Dec 27, 2010 | 29.26 | 29.34 | 29.16 | 29.25 | 2,504,238 | -0.04(-0.15%) |
Dec 23, 2010 | 29.35 | 29.56 | 29.24 | 29.29 | 3,644,165 | -0.14(-0.48%) |
Dec 22, 2010 | 29.12 | 29.48 | 28.93 | 29.44 | 5,158,751 | +0.37(+1.28%) |
Dec 21, 2010 | 29.31 | 29.41 | 28.87 | 29.06 | 8,198,027 | -0.20(-0.67%) |
Dec 20, 2010 | 29.57 | 29.58 | 29.26 | 29.26 | 5,292,612 | -0.20(-0.69%) |
Dec 17, 2010 | 29.48 | 29.56 | 29.33 | 29.46 | 10,108,579 | -0.07(-0.22%) |
Dec 16, 2010 | 29.37 | 29.53 | 29.22 | 29.53 | 9,074,218 | +0.07(+0.23%) |
Dec 15, 2010 | 29.39 | 29.58 | 29.30 | 29.46 | 7,431,497 | +0.08(+0.26%) |
Dec 14, 2010 | 28.98 | 29.46 | 28.96 | 29.38 | 9,107,603 | +0.52(+1.80%) |
Dec 13, 2010 | 28.46 | 28.99 | 28.45 | 28.86 | 7,907,001 | +0.41(+1.46%) |
Dec 10, 2010 | 28.44 | 28.65 | 28.37 | 28.45 | 5,398,696 | +0.01(+0.03%) |
Dec 09, 2010 | 28.69 | 28.77 | 28.40 | 28.44 | 5,976,792 | -0.17(-0.58%) |
Dec 08, 2010 | 28.38 | 28.66 | 28.37 | 28.61 | 6,083,652 | +0.17(+0.61%) |
Dec 07, 2010 | 28.42 | 28.52 | 28.33 | 28.43 | 8,454,236 | +0.16(+0.55%) |
Dec 06, 2010 | 28.40 | 28.43 | 28.25 | 28.28 | 5,451,239 | -0.08(-0.27%) |
Dec 03, 2010 | 28.24 | 28.37 | 28.18 | 28.35 | 4,192,967 | +0.07(+0.24%) |
Dec 02, 2010 | 28.12 | 28.37 | 28.11 | 28.29 | 7,677,529 | +0.19(+0.69%) |
Dec 01, 2010 | 28.04 | 28.17 | 27.98 | 28.09 | 6,862,704 | +0.25(+0.89%) |
Nov 30, 2010 | 27.90 | 28.09 | 27.83 | 27.85 | 7,504,125 | -0.23(-0.83%) |
Nov 29, 2010 | 28.09 | 28.15 | 27.78 | 28.08 | 4,148,853 | -0.07(-0.26%) |
Nov 26, 2010 | 28.21 | 28.33 | 28.06 | 28.15 | 2,346,312 | -0.21(-0.74%) |
Nov 24, 2010 | 28.38 | 28.36 | 28.36 | 28.36 | 7,012,191 | +0.08(+0.27%) |
Nov 23, 2010 | 28.30 | 28.32 | 28.15 | 28.29 | 5,086,697 | -0.23(-0.80%) |
Nov 22, 2010 | 28.53 | 28.56 | 28.21 | 28.52 | 3,872,625 | -0.05(-0.18%) |
Nov 19, 2010 | 28.49 | 28.59 | 28.36 | 28.57 | 6,770,381 | +0.12(+0.41%) |
Nov 18, 2010 | 28.34 | 28.55 | 28.31 | 28.45 | 5,927,785 | +0.31(+1.09%) |
Nov 17, 2010 | 27.86 | 28.26 | 27.80 | 28.14 | 9,053,569 | +0.20(+0.73%) |
Nov 16, 2010 | 28.52 | 28.52 | 27.79 | 27.94 | 11,102,846 | -0.47(-1.66%) |
Nov 15, 2010 | 28.41 | 28.74 | 28.23 | 28.41 | 12,837,825 | +0.56(+2.00%) |
Nov 12, 2010 | 27.75 | 27.94 | 27.74 | 27.86 | 5,792,510 | -0.06(-0.22%) |
Nov 11, 2010 | 27.91 | 28.02 | 27.79 | 27.92 | 6,055,680 | -0.07(-0.25%) |
Nov 10, 2010 | 28.07 | 28.07 | 27.80 | 27.99 | 4,778,890 | -0.02(-0.06%) |
Nov 09, 2010 | 28.11 | 28.25 | 27.93 | 28.01 | 7,896,639 | -0.01(-0.05%) |
Nov 08, 2010 | 28.07 | 28.25 | 27.96 | 28.02 | 6,375,135 | -0.20(-0.70%) |
Nov 05, 2010 | 28.48 | 28.48 | 28.06 | 28.22 | 7,945,980 | -0.32(-1.11%) |
Nov 04, 2010 | 28.74 | 28.78 | 28.44 | 28.53 | 9,416,921 | -0.01(-0.03%) |
Nov 03, 2010 | 28.47 | 28.54 | 28.17 | 28.54 | 8,413,239 | +0.15(+0.53%) |
Nov 02, 2010 | 28.14 | 28.46 | 28.14 | 28.39 | 8,978,566 | +0.29(+1.02%) |
Nov 01, 2010 | 27.98 | 28.11 | 27.95 | 28.10 | 7,451,884 | +0.05(+0.18%) |
Oct 29, 2010 | 27.41 | 28.17 | 27.25 | 28.05 | 12,162,266 | +0.77(+2.84%) |
Oct 28, 2010 | 27.61 | 27.65 | 27.06 | 27.28 | 21,733,886 | -0.19(-0.68%) |
Oct 27, 2010 | 27.62 | 27.69 | 27.34 | 27.46 | 8,082,997 | -0.50(-1.78%) |
Oct 25, 2010 | 28.06 | 28.11 | 27.86 | 27.96 | 5,490,840 | +0.01(+0.04%) |
Oct 22, 2010 | 27.99 | 28.19 | 27.86 | 27.95 | 4,074,080 | +0.05(+0.18%) |
Oct 21, 2010 | 28.13 | 28.21 | 27.76 | 27.90 | 6,794,994 | +0.02(+0.07%) |
Oct 20, 2010 | 27.63 | 28.00 | 27.56 | 27.88 | 8,652,319 | +0.34(+1.22%) |
Oct 19, 2010 | 27.56 | 27.78 | 27.44 | 27.55 | 6,885,593 | -0.17(-0.63%) |
Oct 18, 2010 | 27.53 | 27.80 | 27.49 | 27.72 | 7,877,079 | +0.30(+1.11%) |
Oct 15, 2010 | 27.51 | 27.59 | 27.31 | 27.42 | 7,865,331 | +0.02(+0.07%) |
Oct 14, 2010 | 27.35 | 27.62 | 27.29 | 27.40 | 5,789,598 | +0.04(+0.15%) |
Oct 13, 2010 | 27.22 | 27.46 | 27.14 | 27.36 | 7,302,947 | +0.29(+1.05%) |
Oct 12, 2010 | 27.07 | 27.22 | 26.94 | 27.07 | 8,797,151 | +0.03(+0.12%) |
Oct 11, 2010 | 27.15 | 27.36 | 26.93 | 27.04 | 6,453,176 | -0.02(-0.07%) |
Oct 08, 2010 | 27.06 | 27.11 | 26.60 | 27.06 | 8,983,150 | +0.42(+1.56%) |
Oct 07, 2010 | 26.89 | 26.91 | 26.61 | 26.64 | 10,472,655 | -0.08(-0.28%) |
Oct 06, 2010 | 27.00 | 27.11 | 26.64 | 26.72 | 13,649,753 | -0.35(-1.28%) |
Oct 05, 2010 | 27.42 | 27.49 | 26.88 | 27.07 | 276 | -0.54(-1.96%) |
Oct 04, 2010 | 27.62 | 27.90 | 27.55 | 27.61 | 8,253,177 | -0.05(-0.20%) |