Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.03 | 34.03 | 33.58 | 33.58 | 139,380 | -0.82(-2.37%) |
Sep 29, 2011 | 34.39 | 34.59 | 34.08 | 34.40 | 124,685 | +0.85(+2.53%) |
Sep 28, 2011 | 33.78 | 34.07 | 33.55 | 33.55 | 40,140 | +0.42(+1.28%) |
Sep 27, 2011 | 33.27 | 33.47 | 33.05 | 33.13 | 58,670 | +0.63(+1.94%) |
Sep 26, 2011 | 32.34 | 32.53 | 32.07 | 32.49 | 36,627 | +0.22(+0.67%) |
Sep 23, 2011 | 32.09 | 32.44 | 32.04 | 32.28 | 50,226 | +0.13(+0.41%) |
Sep 22, 2011 | 32.29 | 32.31 | 31.83 | 32.15 | 36,090 | -0.35(-1.07%) |
Sep 21, 2011 | 33.03 | 33.03 | 32.49 | 32.49 | 73,015 | -0.49(-1.47%) |
Sep 20, 2011 | 33.19 | 33.30 | 32.98 | 32.98 | 25,053 | -0.26(-0.79%) |
Sep 19, 2011 | 33.22 | 33.37 | 32.96 | 33.24 | 43,663 | -0.34(-1.01%) |
Sep 16, 2011 | 33.59 | 33.63 | 33.49 | 33.58 | 17,313 | +0.30(+0.90%) |
Sep 15, 2011 | 33.10 | 33.30 | 33.00 | 33.28 | 362,558 | +0.42(+1.27%) |
Sep 14, 2011 | 32.82 | 33.18 | 32.53 | 32.86 | 26,782 | -0.06(-0.19%) |
Sep 13, 2011 | 32.81 | 32.98 | 32.67 | 32.93 | 24,208 | +0.72(+2.22%) |
Sep 12, 2011 | 31.90 | 32.26 | 31.82 | 32.21 | 84,896 | +0.28(+0.87%) |
Sep 09, 2011 | 32.16 | 32.23 | 31.86 | 31.93 | 52,727 | -0.69(-2.12%) |
Sep 08, 2011 | 32.74 | 32.84 | 32.49 | 32.62 | 43,654 | -0.21(-0.64%) |
Sep 07, 2011 | 32.59 | 32.93 | 32.59 | 32.83 | 23,163 | +0.44(+1.36%) |
Sep 06, 2011 | 32.06 | 32.43 | 32.06 | 32.39 | 92,074 | -0.41(-1.25%) |
Sep 02, 2011 | 32.88 | 33.00 | 32.76 | 32.80 | 36,481 | -0.42(-1.27%) |
Sep 01, 2011 | 33.33 | 33.41 | 33.18 | 33.23 | 35,400 | -0.40(-1.19%) |
Aug 31, 2011 | 33.59 | 33.82 | 33.53 | 33.63 | 35,749 | +0.39(+1.16%) |
Aug 30, 2011 | 33.07 | 33.33 | 33.00 | 33.24 | 40,118 | +0.10(+0.30%) |
Aug 29, 2011 | 32.96 | 33.17 | 32.93 | 33.14 | 25,221 | +0.60(+1.85%) |
Aug 26, 2011 | 32.27 | 32.65 | 32.10 | 32.54 | 39,046 | +0.69(+2.15%) |
Aug 25, 2011 | 32.34 | 32.39 | 31.83 | 31.86 | 24,788 | -0.52(-1.59%) |
Aug 24, 2011 | 32.26 | 32.58 | 32.21 | 32.37 | 24,642 | -0.35(-1.06%) |
Aug 23, 2011 | 32.25 | 32.72 | 32.22 | 32.72 | 26,240 | +0.77(+2.41%) |
Aug 22, 2011 | 32.39 | 32.39 | 31.91 | 31.95 | 63,126 | -0.05(-0.14%) |
Aug 19, 2011 | 32.16 | 32.74 | 31.99 | 31.99 | 155,458 | -0.16(-0.50%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.94 | 32.16 | 25,796 | -0.98(-2.96%) |
Aug 17, 2011 | 33.23 | 33.40 | 33.03 | 33.13 | 43,888 | +0.22(+0.66%) |
Aug 16, 2011 | 32.83 | 33.10 | 32.74 | 32.92 | 154,130 | -0.21(-0.63%) |
Aug 15, 2011 | 33.12 | 33.18 | 32.91 | 33.13 | 132,914 | +0.29(+0.89%) |
Aug 12, 2011 | 33.16 | 33.27 | 32.83 | 32.83 | 508,119 | -0.19(-0.58%) |
Aug 11, 2011 | 32.50 | 33.32 | 32.42 | 33.03 | 119,165 | +1.36(+4.31%) |
Aug 10, 2011 | 32.53 | 32.53 | 31.65 | 31.66 | 43,737 | -1.06(-3.25%) |
Aug 09, 2011 | 32.45 | 32.78 | 31.58 | 32.73 | 141,548 | +1.72(+5.54%) |
Aug 08, 2011 | 32.04 | 32.29 | 30.98 | 31.01 | 152,514 | -1.51(-4.65%) |
Aug 05, 2011 | 32.82 | 32.96 | 32.05 | 32.52 | 141,620 | +0.27(+0.82%) |
Aug 04, 2011 | 33.06 | 33.12 | 32.26 | 32.26 | 114,674 | -2.05(-5.97%) |
Aug 03, 2011 | 34.24 | 34.35 | 33.84 | 34.31 | 79,868 | +0.02(+0.06%) |
Aug 02, 2011 | 34.62 | 34.75 | 34.26 | 34.29 | 42,749 | -0.40(-1.15%) |
Aug 01, 2011 | 35.06 | 35.15 | 34.47 | 34.68 | 151,849 | +0.02(+0.07%) |
Jul 29, 2011 | 34.39 | 34.75 | 34.37 | 34.66 | 49,992 | +0.22(+0.63%) |
Jul 28, 2011 | 34.59 | 34.79 | 34.44 | 34.44 | 28,832 | -0.11(-0.32%) |
Jul 27, 2011 | 35.00 | 35.00 | 34.48 | 34.55 | 48,112 | -0.60(-1.71%) |
Jul 26, 2011 | 35.27 | 35.28 | 35.10 | 35.15 | 33,544 | +0.04(+0.11%) |
Jul 25, 2011 | 35.15 | 35.20 | 35.04 | 35.11 | 74,641 | -0.05(-0.13%) |
Jul 22, 2011 | 35.19 | 35.19 | 35.05 | 35.16 | 27,456 | -0.08(-0.24%) |
Jul 21, 2011 | 34.94 | 35.25 | 34.91 | 35.25 | 35,635 | +0.23(+0.66%) |
Jul 20, 2011 | 34.78 | 35.01 | 34.71 | 35.01 | 30,209 | +0.17(+0.49%) |
Jul 19, 2011 | 34.74 | 34.89 | 34.73 | 34.84 | 28,390 | +0.56(+1.64%) |
Jul 18, 2011 | 34.41 | 34.44 | 34.07 | 34.28 | 42,927 | -0.39(-1.13%) |
Jul 15, 2011 | 34.69 | 34.76 | 34.57 | 34.68 | 17,454 | +0.27(+0.80%) |
Jul 14, 2011 | 34.71 | 34.71 | 34.34 | 34.40 | 34,887 | -0.11(-0.32%) |
Jul 13, 2011 | 34.51 | 34.82 | 34.48 | 34.51 | 73,914 | +0.56(+1.66%) |
Jul 12, 2011 | 34.03 | 34.29 | 33.95 | 33.95 | 30,828 | +0.15(+0.46%) |
Jul 11, 2011 | 34.00 | 34.07 | 33.71 | 33.80 | 367,443 | -0.10(-0.30%) |
Jul 08, 2011 | 33.88 | 33.94 | 33.71 | 33.90 | 64,037 | -0.29(-0.86%) |
Jul 07, 2011 | 33.94 | 34.24 | 33.92 | 34.19 | 410,585 | +0.41(+1.21%) |
Jul 06, 2011 | 33.72 | 33.84 | 33.59 | 33.78 | 40,491 | +0.05(+0.16%) |
Jul 05, 2011 | 33.65 | 33.79 | 33.53 | 33.73 | 74,102 | -0.11(-0.32%) |
Jul 01, 2011 | 33.52 | 33.88 | 33.39 | 33.83 | 227,455 | +0.15(+0.43%) |
Jun 30, 2011 | 33.39 | 33.80 | 33.39 | 33.69 | 68,290 | +0.59(+1.79%) |
Jun 29, 2011 | 32.90 | 33.12 | 32.90 | 33.10 | 77,227 | +0.41(+1.25%) |
Jun 28, 2011 | 32.53 | 32.73 | 32.53 | 32.69 | 38,680 | +0.25(+0.78%) |
Jun 27, 2011 | 32.18 | 32.52 | 32.17 | 32.43 | 117,832 | +0.06(+0.19%) |
Jun 24, 2011 | 32.51 | 32.62 | 32.32 | 32.37 | 46,898 | +0.07(+0.23%) |
Jun 23, 2011 | 32.01 | 32.31 | 31.92 | 32.30 | 50,956 | +0.10(+0.30%) |
Jun 22, 2011 | 32.52 | 32.60 | 32.20 | 32.20 | 55,607 | -0.06(-0.18%) |
Jun 21, 2011 | 31.99 | 32.30 | 31.99 | 32.26 | 85,672 | +0.55(+1.73%) |
Jun 20, 2011 | 31.73 | 31.74 | 31.67 | 31.71 | 68,315 | +0.14(+0.46%) |
Jun 17, 2011 | 31.63 | 31.65 | 31.47 | 31.57 | 70,611 | -0.08(-0.26%) |
Jun 16, 2011 | 31.57 | 31.82 | 31.49 | 31.65 | 109,754 | +0.03(+0.10%) |
Jun 15, 2011 | 31.90 | 31.96 | 31.54 | 31.62 | 23,776 | -0.71(-2.18%) |
Jun 14, 2011 | 32.00 | 32.39 | 31.99 | 32.33 | 29,482 | +0.60(+1.89%) |
Jun 13, 2011 | 31.78 | 31.88 | 31.65 | 31.73 | 22,838 | +0.18(+0.58%) |
Jun 10, 2011 | 31.84 | 31.84 | 31.52 | 31.55 | 22,374 | -0.39(-1.22%) |
Jun 09, 2011 | 31.81 | 31.99 | 31.81 | 31.93 | 39,534 | +0.28(+0.89%) |
Jun 08, 2011 | 31.71 | 31.86 | 31.63 | 31.65 | 30,516 | +0.08(+0.24%) |
Jun 07, 2011 | 31.71 | 31.79 | 31.58 | 31.58 | 110,233 | +0.24(+0.78%) |
Jun 06, 2011 | 31.53 | 31.60 | 31.33 | 31.33 | 125,782 | -0.24(-0.75%) |
Jun 03, 2011 | 31.57 | 31.69 | 31.50 | 31.57 | 22,574 | +0.49(+1.59%) |
May 24, 2011 | 31.06 | 31.15 | 30.97 | 31.07 | 56,427 | +0.29(+0.95%) |
May 23, 2011 | 30.87 | 30.89 | 30.65 | 30.78 | 67,693 | -0.29(-0.94%) |
May 20, 2011 | 31.22 | 31.22 | 31.02 | 31.07 | 29,392 | -0.23(-0.73%) |
May 19, 2011 | 31.25 | 31.39 | 31.20 | 31.30 | 27,740 | -0.37(-1.18%) |
May 18, 2011 | 31.64 | 31.73 | 31.60 | 31.68 | 105,607 | +0.31(+0.99%) |
May 17, 2011 | 31.21 | 31.39 | 31.07 | 31.36 | 57,248 | -0.10(-0.31%) |
May 16, 2011 | 31.57 | 31.77 | 31.43 | 31.46 | 73,121 | -0.18(-0.58%) |
May 13, 2011 | 32.07 | 32.11 | 31.64 | 31.64 | 87,558 | -0.81(-2.48%) |
May 12, 2011 | 32.40 | 32.50 | 32.22 | 32.45 | 67,638 | +0.05(+0.14%) |
May 11, 2011 | 32.67 | 32.67 | 32.34 | 32.41 | 55,988 | -0.67(-2.02%) |
May 10, 2011 | 32.91 | 33.08 | 32.91 | 33.08 | 65,316 | +0.25(+0.76%) |
May 09, 2011 | 32.73 | 32.89 | 32.63 | 32.82 | 28,521 | -0.01(-0.02%) |
May 06, 2011 | 32.92 | 33.14 | 32.73 | 32.83 | 42,770 | +0.41(+1.28%) |
May 05, 2011 | 32.50 | 32.66 | 32.24 | 32.42 | 36,917 | -0.12(-0.36%) |
May 04, 2011 | 32.83 | 32.85 | 32.44 | 32.53 | 235,174 | -0.30(-0.90%) |
May 03, 2011 | 32.95 | 32.95 | 32.58 | 32.83 | 70,446 | +0.08(+0.26%) |
May 02, 2011 | 32.78 | 32.79 | 32.75 | 32.75 | 75,984 | +0.01(+0.02%) |
Apr 29, 2011 | 32.70 | 32.82 | 32.66 | 32.74 | 30,110 | +0.06(+0.19%) |
Apr 28, 2011 | 32.38 | 32.68 | 32.38 | 32.68 | 60,564 | +0.91(+2.85%) |
Apr 27, 2011 | 31.75 | 31.84 | 31.51 | 31.77 | 36,586 | -0.20(-0.62%) |
Apr 26, 2011 | 31.66 | 31.99 | 31.66 | 31.97 | 86,081 | +0.24(+0.77%) |
Apr 25, 2011 | 31.66 | 31.74 | 31.58 | 31.73 | 89,770 | -0.01(-0.02%) |
Apr 21, 2011 | 31.90 | 31.90 | 31.69 | 31.74 | 93,547 | -0.14(-0.45%) |
Apr 20, 2011 | 31.74 | 31.90 | 31.73 | 31.88 | 59,315 | +0.23(+0.72%) |
Apr 19, 2011 | 31.52 | 31.68 | 31.42 | 31.65 | 109,415 | +0.20(+0.63%) |
Apr 18, 2011 | 31.35 | 31.47 | 31.16 | 31.45 | 83,544 | -0.05(-0.14%) |
Apr 15, 2011 | 31.43 | 31.60 | 31.39 | 31.50 | 38,454 | +0.02(+0.07%) |
Apr 14, 2011 | 31.33 | 31.52 | 31.23 | 31.48 | 84,598 | +0.54(+1.75%) |
Apr 13, 2011 | 30.95 | 31.01 | 30.81 | 30.94 | 66,759 | +0.18(+0.59%) |
Apr 12, 2011 | 30.57 | 30.82 | 30.56 | 30.75 | 155,923 | +0.01(+0.02%) |
Apr 11, 2011 | 30.90 | 31.01 | 30.69 | 30.75 | 90,121 | -0.02(-0.05%) |
Apr 08, 2011 | 30.72 | 30.85 | 30.69 | 30.76 | 87,452 | +0.62(+2.05%) |
Apr 07, 2011 | 30.42 | 30.46 | 29.93 | 30.14 | 284,247 | -0.45(-1.47%) |
Apr 06, 2011 | 30.60 | 30.63 | 30.50 | 30.59 | 131,354 | -0.37(-1.18%) |
Apr 05, 2011 | 31.04 | 31.15 | 30.87 | 30.96 | 246,647 | -0.81(-2.54%) |
Apr 04, 2011 | 31.96 | 31.96 | 31.73 | 31.77 | 415,398 | -0.56(-1.74%) |
Apr 01, 2011 | 32.23 | 32.40 | 31.99 | 32.33 | 170,952 | -0.44(-1.35%) |
Mar 31, 2011 | 32.87 | 32.88 | 32.63 | 32.77 | 142,811 | -0.28(-0.85%) |
Mar 30, 2011 | 32.93 | 33.14 | 32.82 | 33.05 | 163,045 | +0.60(+1.85%) |
Mar 29, 2011 | 32.19 | 32.45 | 32.06 | 32.45 | 75,274 | +0.18(+0.57%) |
Mar 28, 2011 | 32.41 | 32.57 | 32.26 | 32.27 | 180,382 | -0.04(-0.12%) |
Mar 25, 2011 | 32.52 | 32.65 | 32.26 | 32.31 | 377,118 | -0.72(-2.19%) |
Mar 24, 2011 | 32.59 | 33.09 | 32.59 | 33.03 | 161,109 | +0.30(+0.91%) |
Mar 23, 2011 | 32.54 | 32.88 | 32.34 | 32.73 | 363,984 | +0.00(+0.00%) |
Mar 22, 2011 | 32.65 | 32.73 | 32.22 | 32.73 | 529,607 | +0.13(+0.40%) |
Mar 21, 2011 | 32.39 | 32.66 | 32.31 | 32.60 | 1,203,038 | +1.00(+3.15%) |
Mar 18, 2011 | 30.91 | 31.63 | 30.83 | 31.61 | 537,049 | +1.21(+3.98%) |
Mar 17, 2011 | 30.28 | 30.79 | 29.97 | 30.40 | 627,206 | +1.60(+5.55%) |
Mar 16, 2011 | 29.55 | 29.55 | 28.19 | 28.80 | 968,174 | -1.01(-3.39%) |
Mar 15, 2011 | 29.01 | 30.01 | 28.89 | 29.81 | 1,246,797 | -0.46(-1.52%) |
Mar 14, 2011 | 29.78 | 30.45 | 29.56 | 30.27 | 624,946 | -2.61(-7.92%) |
Mar 11, 2011 | 32.88 | 32.99 | 32.71 | 32.88 | 133,711 | -0.64(-1.91%) |
Mar 10, 2011 | 33.81 | 33.81 | 33.47 | 33.52 | 66,500 | -0.83(-2.41%) |
Mar 09, 2011 | 34.28 | 34.35 | 34.11 | 34.34 | 25,234 | -0.03(-0.07%) |
Mar 08, 2011 | 34.28 | 34.48 | 34.05 | 34.37 | 173,482 | +0.09(+0.27%) |
Mar 07, 2011 | 34.69 | 34.72 | 34.24 | 34.28 | 25,349 | -0.43(-1.25%) |
Mar 04, 2011 | 34.78 | 34.79 | 34.50 | 34.71 | 54,317 | -0.39(-1.11%) |
Mar 03, 2011 | 34.90 | 35.13 | 34.88 | 35.10 | 15,476 | +0.39(+1.12%) |
Mar 02, 2011 | 34.69 | 34.87 | 34.61 | 34.71 | 25,426 | -0.27(-0.78%) |
Mar 01, 2011 | 35.32 | 35.32 | 34.88 | 34.98 | 28,903 | -0.25(-0.71%) |
Feb 28, 2011 | 35.27 | 35.34 | 35.15 | 35.24 | 55,136 | +0.53(+1.51%) |
Feb 25, 2011 | 34.52 | 34.72 | 34.52 | 34.71 | 38,313 | +0.48(+1.39%) |
Feb 24, 2011 | 34.30 | 34.33 | 34.04 | 34.23 | 38,902 | -0.33(-0.96%) |
Feb 23, 2011 | 34.41 | 34.60 | 34.26 | 34.57 | 66,769 | +0.29(+0.84%) |
Feb 22, 2011 | 34.56 | 34.75 | 34.23 | 34.28 | 87,208 | -0.81(-2.30%) |
Feb 18, 2011 | 35.07 | 35.13 | 34.89 | 35.08 | 76,933 | +0.02(+0.04%) |
Feb 17, 2011 | 34.95 | 35.07 | 34.89 | 35.07 | 27,389 | +0.23(+0.65%) |
Feb 16, 2011 | 34.58 | 34.86 | 34.58 | 34.84 | 24,365 | +0.33(+0.97%) |
Feb 15, 2011 | 34.73 | 34.73 | 34.49 | 34.51 | 48,850 | -0.33(-0.96%) |
Feb 14, 2011 | 34.74 | 34.84 | 34.66 | 34.84 | 34,033 | +0.28(+0.81%) |
Feb 11, 2011 | 34.57 | 34.71 | 34.47 | 34.56 | 141,849 | -0.12(-0.35%) |
Feb 10, 2011 | 34.63 | 34.75 | 34.50 | 34.68 | 21,590 | -0.11(-0.31%) |
Feb 09, 2011 | 34.41 | 34.82 | 34.41 | 34.79 | 33,524 | -0.06(-0.17%) |
Feb 08, 2011 | 34.95 | 34.97 | 34.78 | 34.85 | 36,414 | -0.11(-0.30%) |
Feb 07, 2011 | 34.82 | 34.98 | 34.82 | 34.95 | 39,766 | +0.14(+0.39%) |
Feb 04, 2011 | 34.79 | 34.98 | 34.57 | 34.82 | 78,955 | +0.03(+0.09%) |
Feb 03, 2011 | 34.57 | 34.80 | 34.32 | 34.79 | 151,032 | +0.22(+0.64%) |
Feb 02, 2011 | 34.50 | 34.57 | 34.41 | 34.57 | 20,912 | +0.24(+0.71%) |
Feb 01, 2011 | 34.06 | 34.53 | 34.06 | 34.32 | 19,242 | +0.56(+1.67%) |
Jan 31, 2011 | 33.71 | 33.89 | 33.70 | 33.76 | 22,436 | +0.18(+0.52%) |
Jan 28, 2011 | 34.03 | 34.04 | 33.53 | 33.58 | 19,328 | -0.54(-1.58%) |
Jan 27, 2011 | 33.99 | 34.12 | 33.92 | 34.12 | 10,491 | -0.06(-0.19%) |
Jan 26, 2011 | 34.14 | 34.26 | 34.10 | 34.19 | 7,040 | +0.12(+0.34%) |
Jan 25, 2011 | 34.06 | 34.14 | 33.95 | 34.07 | 28,410 | +0.19(+0.57%) |
Jan 24, 2011 | 33.66 | 33.93 | 33.66 | 33.88 | 5,974 | +0.23(+0.69%) |
Jan 21, 2011 | 33.76 | 33.76 | 33.55 | 33.65 | 13,701 | -0.44(-1.29%) |
Jan 20, 2011 | 34.16 | 34.19 | 33.88 | 34.09 | 26,218 | -0.27(-0.77%) |
Jan 19, 2011 | 34.62 | 34.62 | 34.35 | 34.35 | 20,177 | -0.07(-0.20%) |
Jan 18, 2011 | 34.28 | 34.48 | 34.28 | 34.42 | 31,214 | +0.13(+0.37%) |
Jan 14, 2011 | 34.22 | 34.31 | 34.21 | 34.30 | 16,739 | +0.08(+0.23%) |
Jan 13, 2011 | 34.35 | 34.47 | 34.19 | 34.22 | 87,945 | -0.05(-0.13%) |
Jan 12, 2011 | 34.03 | 34.36 | 33.95 | 34.26 | 28,952 | +0.11(+0.31%) |
Jan 11, 2011 | 33.93 | 34.16 | 33.93 | 34.16 | 282,319 | +0.56(+1.65%) |
Jan 10, 2011 | 33.46 | 33.62 | 33.38 | 33.60 | 26,845 | -0.08(-0.25%) |
Jan 07, 2011 | 33.62 | 33.69 | 33.51 | 33.68 | 23,107 | +0.13(+0.39%) |
Jan 06, 2011 | 33.85 | 33.85 | 33.51 | 33.55 | 32,288 | -0.24(-0.70%) |
Jan 05, 2011 | 33.52 | 33.89 | 33.46 | 33.79 | 94,823 | -0.02(-0.07%) |
Jan 04, 2011 | 33.79 | 33.81 | 33.67 | 33.81 | 41,380 | -0.05(-0.13%) |
Jan 03, 2011 | 33.54 | 33.90 | 33.54 | 33.86 | 46,769 | +0.24(+0.70%) |
Dec 31, 2010 | 33.48 | 33.67 | 33.44 | 33.62 | 34,598 | +0.29(+0.88%) |
Dec 30, 2010 | 33.47 | 33.47 | 33.21 | 33.33 | 14,915 | -0.19(-0.58%) |
Dec 29, 2010 | 33.41 | 33.55 | 33.36 | 33.52 | 13,699 | +0.56(+1.68%) |
Dec 28, 2010 | 33.12 | 33.14 | 32.87 | 32.97 | 9,702 | +0.21(+0.63%) |
Dec 27, 2010 | 32.54 | 32.76 | 32.54 | 32.76 | 9,403 | +0.07(+0.21%) |
Dec 23, 2010 | 32.69 | 32.73 | 32.63 | 32.69 | 15,451 | +0.02(+0.07%) |
Dec 22, 2010 | 32.75 | 32.75 | 32.61 | 32.67 | 81,317 | -0.15(-0.44%) |
Dec 21, 2010 | 32.78 | 32.83 | 32.66 | 32.82 | 8,475 | +0.04(+0.12%) |
Dec 20, 2010 | 32.77 | 32.80 | 32.64 | 32.78 | 9,401 | -0.14(-0.44%) |
Dec 17, 2010 | 32.80 | 32.92 | 32.58 | 32.92 | 20,623 | +0.13(+0.40%) |
Dec 16, 2010 | 32.64 | 32.84 | 32.56 | 32.79 | 7,939 | +0.07(+0.22%) |
Dec 15, 2010 | 32.81 | 32.86 | 32.57 | 32.72 | 12,144 | +0.01(+0.02%) |
Dec 14, 2010 | 32.64 | 32.94 | 32.63 | 32.71 | 65,754 | +0.32(+0.98%) |
Dec 13, 2010 | 32.42 | 32.58 | 32.31 | 32.40 | 23,173 | +0.58(+1.82%) |
Dec 10, 2010 | 31.97 | 31.97 | 31.82 | 31.82 | 14,382 | -0.09(-0.28%) |
Dec 09, 2010 | 32.06 | 32.06 | 31.72 | 31.91 | 17,162 | -0.02(-0.05%) |
Dec 08, 2010 | 31.75 | 31.92 | 31.66 | 31.92 | 20,800 | +0.20(+0.64%) |
Dec 07, 2010 | 31.97 | 32.04 | 31.64 | 31.72 | 37,403 | -0.17(-0.54%) |
Dec 06, 2010 | 31.57 | 31.97 | 31.57 | 31.89 | 19,437 | +0.47(+1.49%) |
Dec 03, 2010 | 31.32 | 31.50 | 31.32 | 31.42 | 23,277 | +0.03(+0.10%) |
Dec 02, 2010 | 30.96 | 31.39 | 30.96 | 31.39 | 31,272 | +0.43(+1.39%) |
Dec 01, 2010 | 30.68 | 30.99 | 30.68 | 30.96 | 33,523 | +0.51(+1.68%) |
Nov 30, 2010 | 30.26 | 30.51 | 30.26 | 30.45 | 5,555 | -0.19(-0.61%) |
Nov 29, 2010 | 30.53 | 30.64 | 30.31 | 30.64 | 11,334 | +0.01(+0.02%) |
Nov 26, 2010 | 30.74 | 30.74 | 30.63 | 30.63 | 3,388 | -0.28(-0.90%) |
Nov 24, 2010 | 30.72 | 30.91 | 30.91 | 30.91 | 16,081 | +0.56(+1.85%) |
Nov 23, 2010 | 30.47 | 30.53 | 30.31 | 30.35 | 48,446 | -0.56(-1.82%) |
Nov 22, 2010 | 30.87 | 31.01 | 30.75 | 30.91 | 9,282 | +0.02(+0.07%) |
Nov 19, 2010 | 30.77 | 30.93 | 30.66 | 30.89 | 18,541 | -0.05(-0.17%) |
Nov 18, 2010 | 30.90 | 31.01 | 30.88 | 30.94 | 12,331 | +0.82(+2.72%) |
Nov 17, 2010 | 30.07 | 30.22 | 30.07 | 30.12 | 9,174 | +0.43(+1.45%) |
Nov 16, 2010 | 29.98 | 30.00 | 29.62 | 29.69 | 12,985 | -0.58(-1.92%) |
Nov 15, 2010 | 30.34 | 30.45 | 30.27 | 30.27 | 6,817 | -0.08(-0.25%) |
Nov 12, 2010 | 30.42 | 30.50 | 30.16 | 30.34 | 16,150 | -0.01(-0.03%) |
Nov 11, 2010 | 30.28 | 30.42 | 30.21 | 30.35 | 11,442 | -0.18(-0.59%) |
Nov 10, 2010 | 30.50 | 30.62 | 30.23 | 30.53 | 44,751 | +0.10(+0.32%) |
Nov 09, 2010 | 30.80 | 30.92 | 30.42 | 30.44 | 29,693 | -0.14(-0.44%) |
Nov 08, 2010 | 30.59 | 30.73 | 30.53 | 30.57 | 9,884 | -0.04(-0.12%) |
Nov 05, 2010 | 30.66 | 30.73 | 30.50 | 30.61 | 22,505 | +0.16(+0.52%) |
Nov 04, 2010 | 30.16 | 30.51 | 30.16 | 30.45 | 12,159 | +0.58(+1.94%) |
Nov 03, 2010 | 29.76 | 29.87 | 29.58 | 29.87 | 13,914 | +0.03(+0.09%) |
Nov 02, 2010 | 29.74 | 29.97 | 29.74 | 29.84 | 10,822 | +0.20(+0.69%) |
Nov 01, 2010 | 29.90 | 29.92 | 29.60 | 29.64 | 12,903 | -0.34(-1.12%) |
Oct 29, 2010 | 29.95 | 30.02 | 29.91 | 29.98 | 60,127 | +0.05(+0.15%) |
Oct 28, 2010 | 29.83 | 29.94 | 29.78 | 29.93 | 21,921 | +0.05(+0.15%) |
Oct 27, 2010 | 30.01 | 30.01 | 29.74 | 29.89 | 33,155 | -0.44(-1.44%) |
Oct 25, 2010 | 30.39 | 30.53 | 30.32 | 30.32 | 10,113 | -0.02(-0.05%) |
Oct 22, 2010 | 30.25 | 30.38 | 30.24 | 30.34 | 5,687 | +0.14(+0.45%) |
Oct 21, 2010 | 30.26 | 30.45 | 30.07 | 30.20 | 25,398 | -0.33(-1.09%) |
Oct 20, 2010 | 30.19 | 30.61 | 30.19 | 30.53 | 10,958 | +0.36(+1.18%) |
Oct 19, 2010 | 30.41 | 30.53 | 30.16 | 30.18 | 14,277 | -0.50(-1.63%) |
Oct 18, 2010 | 30.53 | 30.70 | 30.53 | 30.68 | 48,993 | +0.32(+1.07%) |
Oct 15, 2010 | 30.34 | 30.47 | 30.16 | 30.35 | 12,185 | -0.22(-0.72%) |
Oct 14, 2010 | 30.56 | 30.72 | 30.42 | 30.57 | 79,094 | +0.09(+0.30%) |
Oct 13, 2010 | 30.31 | 30.61 | 30.31 | 30.48 | 11,221 | +0.14(+0.45%) |
Oct 12, 2010 | 30.36 | 30.36 | 30.17 | 30.34 | 9,604 | -0.61(-1.98%) |
Oct 11, 2010 | 30.94 | 31.06 | 30.94 | 30.96 | 10,570 | -0.05(-0.16%) |
Oct 08, 2010 | 31.01 | 31.01 | 30.74 | 31.01 | 8,226 | +0.13(+0.41%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.67 | 30.88 | 22,726 | +0.27(+0.87%) |
Oct 06, 2010 | 30.62 | 30.64 | 30.49 | 30.62 | 12,302 | +0.09(+0.30%) |
Oct 05, 2010 | 30.23 | 30.63 | 30.23 | 30.53 | 22,175 | +0.70(+2.34%) |
Oct 04, 2010 | 30.06 | 30.06 | 29.70 | 29.83 | 28,283 | -0.61(-2.02%) |