Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.09 | 36.78 | 35.97 | 36.24 | 6,725,809 | -0.19(-0.51%) |
Oct 28, 2011 | 36.38 | 36.60 | 36.18 | 36.42 | 3,836,933 | -0.12(-0.32%) |
Oct 27, 2011 | 35.97 | 36.63 | 35.86 | 36.54 | 6,970,571 | +1.35(+3.84%) |
Oct 26, 2011 | 36.44 | 36.44 | 34.38 | 35.19 | 7,641,085 | -0.87(-2.40%) |
Oct 25, 2011 | 36.33 | 36.56 | 35.96 | 36.06 | 7,053,043 | -0.41(-1.12%) |
Oct 24, 2011 | 36.18 | 36.66 | 36.17 | 36.47 | 3,096,758 | +0.28(+0.78%) |
Oct 21, 2011 | 35.72 | 36.20 | 35.63 | 36.18 | 4,173,999 | +0.75(+2.13%) |
Oct 20, 2011 | 35.57 | 35.79 | 35.07 | 35.43 | 4,749,618 | +0.01(+0.02%) |
Oct 19, 2011 | 35.71 | 35.98 | 35.38 | 35.42 | 4,628,892 | -0.39(-1.10%) |
Oct 18, 2011 | 35.32 | 35.96 | 35.04 | 35.82 | 5,190,819 | +0.50(+1.41%) |
Oct 17, 2011 | 35.56 | 35.72 | 35.23 | 35.32 | 3,351,295 | -0.50(-1.39%) |
Oct 14, 2011 | 35.66 | 35.86 | 35.42 | 35.82 | 3,123,673 | +0.57(+1.63%) |
Oct 13, 2011 | 35.25 | 35.37 | 35.03 | 35.24 | 4,467,236 | -0.23(-0.64%) |
Oct 12, 2011 | 35.10 | 35.64 | 35.00 | 35.47 | 4,417,277 | +0.65(+1.87%) |
Oct 11, 2011 | 34.52 | 35.01 | 34.38 | 34.82 | 3,627,235 | +0.21(+0.62%) |
Oct 10, 2011 | 34.33 | 34.62 | 34.12 | 34.60 | 3,929,598 | +0.77(+2.27%) |
Oct 07, 2011 | 34.06 | 34.27 | 33.63 | 33.83 | 4,610,454 | +0.05(+0.14%) |
Oct 06, 2011 | 33.38 | 33.79 | 32.97 | 33.79 | 3,881,090 | +0.44(+1.33%) |
Oct 05, 2011 | 32.87 | 33.43 | 32.37 | 33.34 | 6,191,806 | +0.57(+1.73%) |
Oct 04, 2011 | 31.83 | 32.84 | 31.75 | 32.78 | 6,966,623 | +0.60(+1.85%) |
Oct 03, 2011 | 32.33 | 33.16 | 32.17 | 32.18 | 8,166,574 | -0.47(-1.44%) |
Sep 30, 2011 | 32.96 | 33.12 | 32.63 | 32.65 | 5,514,260 | -0.67(-2.02%) |
Sep 29, 2011 | 33.49 | 33.74 | 32.78 | 33.32 | 5,074,278 | +0.31(+0.94%) |
Sep 28, 2011 | 33.34 | 33.56 | 32.98 | 33.01 | 5,549,244 | -0.25(-0.75%) |
Sep 27, 2011 | 33.69 | 33.87 | 33.18 | 33.26 | 6,556,260 | +0.19(+0.59%) |
Sep 26, 2011 | 32.80 | 33.09 | 32.31 | 33.07 | 5,951,303 | +0.55(+1.68%) |
Sep 23, 2011 | 32.71 | 32.84 | 32.30 | 32.52 | 6,934,564 | -0.30(-0.91%) |
Sep 22, 2011 | 33.14 | 33.64 | 32.43 | 32.82 | 10,994,934 | -1.20(-3.52%) |
Sep 21, 2011 | 35.11 | 35.12 | 34.01 | 34.01 | 5,385,588 | -1.11(-3.15%) |
Sep 20, 2011 | 35.27 | 35.59 | 35.00 | 35.12 | 3,481,535 | +0.06(+0.18%) |
Sep 19, 2011 | 34.69 | 35.23 | 34.55 | 35.06 | 3,774,515 | -0.09(-0.26%) |
Sep 16, 2011 | 35.23 | 35.46 | 34.78 | 35.15 | 7,942,026 | +0.15(+0.44%) |
Sep 15, 2011 | 34.58 | 35.01 | 34.19 | 35.00 | 4,337,375 | +0.79(+2.32%) |
Sep 14, 2011 | 33.91 | 34.59 | 33.39 | 34.21 | 5,305,614 | +0.55(+1.64%) |
Sep 13, 2011 | 33.57 | 33.73 | 33.20 | 33.65 | 4,394,654 | +0.20(+0.60%) |
Sep 12, 2011 | 32.68 | 33.50 | 32.55 | 33.45 | 5,123,866 | +0.48(+1.45%) |
Sep 09, 2011 | 33.37 | 33.50 | 32.67 | 32.98 | 5,810,531 | -0.75(-2.24%) |
Sep 08, 2011 | 33.88 | 34.10 | 33.61 | 33.73 | 3,991,077 | -0.21(-0.63%) |
Sep 07, 2011 | 33.41 | 33.95 | 33.23 | 33.95 | 3,576,826 | +0.70(+2.10%) |
Sep 06, 2011 | 32.79 | 33.31 | 32.60 | 33.25 | 4,873,919 | -0.35(-1.03%) |
Sep 02, 2011 | 33.93 | 34.00 | 33.50 | 33.59 | 4,162,461 | -0.80(-2.32%) |
Sep 01, 2011 | 34.78 | 35.03 | 34.33 | 34.39 | 4,191,608 | -0.26(-0.74%) |
Aug 31, 2011 | 34.75 | 35.07 | 34.43 | 34.65 | 5,497,093 | +0.12(+0.36%) |
Aug 30, 2011 | 34.12 | 34.69 | 33.95 | 34.52 | 4,115,791 | +0.31(+0.91%) |
Aug 29, 2011 | 34.01 | 34.22 | 33.96 | 34.21 | 11,141,147 | +0.50(+1.48%) |
Aug 26, 2011 | 33.32 | 33.81 | 32.60 | 33.71 | 6,888,713 | +0.51(+1.52%) |
Aug 25, 2011 | 33.93 | 33.93 | 33.15 | 33.20 | 8,270,926 | -0.56(-1.66%) |
Aug 24, 2011 | 33.29 | 33.80 | 33.12 | 33.77 | 4,964,041 | +0.34(+1.03%) |
Aug 23, 2011 | 31.28 | 33.45 | 31.28 | 33.42 | 4,950,158 | +1.08(+3.35%) |
Aug 22, 2011 | 32.78 | 32.89 | 32.24 | 32.34 | 5,022,099 | +0.26(+0.82%) |
Aug 19, 2011 | 31.76 | 32.59 | 31.72 | 32.08 | 8,950,960 | -0.07(-0.22%) |
Aug 18, 2011 | 32.14 | 32.51 | 31.74 | 32.15 | 9,226,917 | -0.98(-2.97%) |
Aug 17, 2011 | 33.30 | 33.55 | 32.87 | 33.13 | 4,425,595 | -0.09(-0.27%) |
Aug 16, 2011 | 32.68 | 33.34 | 32.62 | 33.22 | 5,676,469 | +0.06(+0.19%) |
Aug 15, 2011 | 32.79 | 33.16 | 32.55 | 33.16 | 4,707,805 | +0.42(+1.29%) |
Aug 12, 2011 | 32.58 | 33.05 | 32.24 | 32.73 | 6,227,844 | +0.33(+1.00%) |
Aug 11, 2011 | 31.29 | 32.78 | 31.19 | 32.41 | 8,823,244 | +1.38(+4.44%) |
Aug 10, 2011 | 31.90 | 32.05 | 30.97 | 31.03 | 12,915,892 | -1.38(-4.25%) |
Aug 09, 2011 | 32.39 | 32.52 | 31.18 | 32.41 | 15,414,539 | +0.80(+2.52%) |
Aug 08, 2011 | 32.81 | 33.33 | 31.61 | 31.61 | 12,393,197 | -1.90(-5.68%) |
Aug 05, 2011 | 33.43 | 33.90 | 32.52 | 33.52 | 10,298,998 | +0.36(+1.09%) |
Aug 04, 2011 | 34.02 | 34.17 | 33.16 | 33.16 | 6,717,824 | -1.24(-3.60%) |
Aug 03, 2011 | 34.36 | 34.52 | 34.02 | 34.40 | 5,403,515 | +0.05(+0.14%) |
Aug 02, 2011 | 34.80 | 35.09 | 34.32 | 34.35 | 6,121,213 | -0.73(-2.07%) |
Aug 01, 2011 | 35.84 | 35.97 | 34.76 | 35.07 | 4,952,245 | -0.58(-1.63%) |
Jul 29, 2011 | 35.77 | 36.01 | 35.37 | 35.66 | 4,201,437 | -0.20(-0.55%) |
Jul 28, 2011 | 36.06 | 36.27 | 35.64 | 35.85 | 3,649,923 | -0.42(-1.16%) |
Jul 27, 2011 | 36.74 | 36.74 | 36.20 | 36.27 | 5,411,339 | -0.55(-1.50%) |
Jul 26, 2011 | 36.72 | 36.99 | 36.65 | 36.83 | 4,205,765 | +0.15(+0.42%) |
Jul 25, 2011 | 36.63 | 36.81 | 36.38 | 36.67 | 3,520,095 | -0.19(-0.51%) |
Jul 22, 2011 | 36.88 | 37.00 | 36.64 | 36.86 | 2,393,277 | +0.05(+0.14%) |
Jul 21, 2011 | 36.47 | 37.14 | 36.40 | 36.81 | 3,425,672 | +0.47(+1.31%) |
Jul 20, 2011 | 36.47 | 36.69 | 36.25 | 36.33 | 2,901,373 | -0.39(-1.06%) |
Jul 19, 2011 | 36.50 | 36.83 | 36.28 | 36.72 | 3,313,985 | +0.48(+1.32%) |
Jul 18, 2011 | 36.52 | 36.64 | 36.00 | 36.24 | 2,827,630 | -0.53(-1.45%) |
Jul 15, 2011 | 36.96 | 37.11 | 36.50 | 36.78 | 3,859,802 | -0.12(-0.34%) |
Jul 14, 2011 | 37.28 | 37.48 | 36.82 | 36.90 | 2,698,325 | -0.28(-0.75%) |
Jul 13, 2011 | 37.41 | 37.59 | 37.09 | 37.18 | 2,520,210 | -0.08(-0.22%) |
Jul 12, 2011 | 37.35 | 37.53 | 37.05 | 37.26 | 3,311,172 | -0.04(-0.11%) |
Jul 11, 2011 | 37.41 | 37.51 | 37.17 | 37.30 | 2,903,811 | -0.44(-1.16%) |
Jul 08, 2011 | 37.71 | 38.02 | 37.23 | 37.74 | 3,968,683 | -0.36(-0.95%) |
Jul 07, 2011 | 37.64 | 38.10 | 37.62 | 38.10 | 4,051,468 | +0.71(+1.89%) |
Jul 06, 2011 | 37.18 | 37.59 | 37.10 | 37.39 | 3,016,940 | +0.23(+0.61%) |
Jul 05, 2011 | 37.39 | 37.39 | 37.05 | 37.17 | 3,390,057 | -0.15(-0.41%) |
Jul 01, 2011 | 36.40 | 37.39 | 36.34 | 37.32 | 4,288,474 | +0.84(+2.30%) |
Jun 30, 2011 | 36.56 | 36.56 | 36.29 | 36.48 | 3,454,825 | +0.10(+0.29%) |
Jun 29, 2011 | 36.08 | 36.49 | 35.94 | 36.38 | 4,940,049 | +0.30(+0.84%) |
Jun 28, 2011 | 35.79 | 36.13 | 35.59 | 36.07 | 3,454,284 | +0.33(+0.91%) |
Jun 27, 2011 | 35.53 | 35.91 | 35.19 | 35.75 | 3,148,595 | +0.28(+0.78%) |
Jun 24, 2011 | 36.01 | 36.04 | 35.41 | 35.47 | 4,077,515 | -0.48(-1.35%) |
Jun 23, 2011 | 35.90 | 35.98 | 35.56 | 35.95 | 6,124,120 | -0.31(-0.86%) |
Jun 22, 2011 | 36.41 | 36.61 | 36.26 | 36.27 | 3,239,322 | -0.23(-0.63%) |
Jun 21, 2011 | 36.36 | 36.58 | 36.06 | 36.49 | 3,076,834 | +0.21(+0.57%) |
Jun 20, 2011 | 36.44 | 36.51 | 35.51 | 36.29 | 3,576,951 | +0.51(+1.41%) |
Jun 17, 2011 | 36.38 | 36.45 | 35.73 | 35.78 | 6,247,311 | -0.10(-0.27%) |
Jun 16, 2011 | 35.98 | 35.98 | 35.56 | 35.88 | 4,009,661 | +0.10(+0.29%) |
Jun 15, 2011 | 36.15 | 36.30 | 35.67 | 35.77 | 4,493,479 | -0.71(-1.94%) |
Jun 14, 2011 | 36.74 | 36.81 | 36.44 | 36.48 | 4,748,243 | +0.02(+0.06%) |
Jun 13, 2011 | 36.00 | 36.59 | 35.85 | 36.46 | 4,559,172 | +0.49(+1.37%) |
Jun 10, 2011 | 36.40 | 36.46 | 35.97 | 35.97 | 5,051,507 | -0.54(-1.48%) |
Jun 09, 2011 | 36.42 | 36.74 | 36.21 | 36.51 | 3,006,334 | +0.17(+0.48%) |
Jun 08, 2011 | 36.49 | 36.55 | 36.20 | 36.33 | 4,387,213 | -0.36(-0.98%) |
Jun 07, 2011 | 36.87 | 37.07 | 36.62 | 36.69 | 4,761,482 | -0.11(-0.30%) |
Jun 06, 2011 | 36.85 | 37.04 | 36.65 | 36.81 | 3,779,957 | -0.09(-0.24%) |
Jun 03, 2011 | 37.18 | 37.25 | 36.74 | 36.90 | 4,651,406 | +0.03(+0.08%) |
May 24, 2011 | 37.03 | 37.10 | 36.77 | 36.87 | 3,949,677 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,596 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.28 | 37.51 | 3,542,752 | -0.06(-0.15%) |
May 19, 2011 | 37.71 | 37.99 | 37.51 | 37.57 | 4,147,327 | +0.01(+0.02%) |
May 18, 2011 | 37.14 | 37.60 | 36.91 | 37.56 | 3,107,675 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.83 | 37.17 | 3,781,471 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.10 | 4,210,683 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,993 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,531,108 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.95 | 37.25 | 4,510,381 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.32 | 37.51 | 4,358,650 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,866 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.55 | 36.95 | 37.11 | 5,494,397 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,863,148 | -0.53(-1.42%) |
May 04, 2011 | 37.73 | 38.01 | 37.37 | 37.61 | 5,110,586 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.41 | 37.68 | 4,276,706 | -0.20(-0.53%) |
May 02, 2011 | 37.89 | 38.01 | 37.62 | 37.88 | 3,958,165 | +0.24(+0.63%) |
Apr 29, 2011 | 37.47 | 37.71 | 37.45 | 37.64 | 5,319,574 | +0.10(+0.28%) |
Apr 28, 2011 | 37.52 | 37.58 | 37.28 | 37.54 | 2,824,729 | -0.05(-0.13%) |
Apr 27, 2011 | 37.15 | 37.62 | 37.12 | 37.59 | 2,533,144 | +0.32(+0.85%) |
Apr 26, 2011 | 36.87 | 37.37 | 36.87 | 37.27 | 2,698,510 | +0.45(+1.22%) |
Apr 25, 2011 | 36.67 | 36.90 | 36.54 | 36.82 | 2,600,198 | +0.12(+0.32%) |
Apr 21, 2011 | 36.58 | 36.70 | 36.38 | 36.70 | 2,209,531 | +0.17(+0.45%) |
Apr 20, 2011 | 36.22 | 36.61 | 36.20 | 36.54 | 2,936,896 | +0.62(+1.72%) |
Apr 19, 2011 | 35.93 | 35.97 | 35.73 | 35.92 | 3,401,693 | +0.10(+0.29%) |
Apr 18, 2011 | 35.61 | 35.93 | 35.61 | 35.82 | 2,561,860 | -0.28(-0.77%) |
Apr 15, 2011 | 36.04 | 36.25 | 35.78 | 36.09 | 3,762,217 | +0.06(+0.15%) |
Apr 14, 2011 | 35.91 | 36.20 | 35.58 | 36.04 | 2,793,154 | -0.01(-0.04%) |
Apr 13, 2011 | 36.02 | 36.16 | 35.70 | 36.05 | 3,683,220 | +0.01(+0.04%) |
Apr 12, 2011 | 36.18 | 36.24 | 35.92 | 36.04 | 2,418,720 | -0.26(-0.72%) |
Apr 11, 2011 | 36.49 | 36.58 | 36.27 | 36.30 | 2,789,397 | -0.02(-0.06%) |
Apr 08, 2011 | 36.70 | 36.70 | 36.13 | 36.32 | 2,383,638 | -0.33(-0.91%) |
Apr 07, 2011 | 36.45 | 36.69 | 36.28 | 36.65 | 3,475,497 | +0.11(+0.30%) |
Apr 06, 2011 | 36.10 | 36.68 | 35.91 | 36.54 | 4,363,206 | +0.68(+1.89%) |
Apr 05, 2011 | 35.94 | 36.15 | 35.84 | 35.86 | 2,277,308 | -0.15(-0.42%) |
Apr 04, 2011 | 35.93 | 36.02 | 35.72 | 36.02 | 2,827,601 | +0.23(+0.64%) |
Apr 01, 2011 | 35.57 | 35.97 | 35.57 | 35.79 | 3,360,068 | +0.26(+0.72%) |
Mar 31, 2011 | 35.41 | 35.66 | 35.38 | 35.53 | 3,591,810 | +0.11(+0.31%) |
Mar 30, 2011 | 35.12 | 35.46 | 34.99 | 35.42 | 3,582,295 | +0.35(+1.01%) |
Mar 29, 2011 | 34.80 | 35.14 | 34.62 | 35.07 | 2,212,313 | +0.20(+0.58%) |
Mar 28, 2011 | 34.87 | 35.12 | 34.77 | 34.87 | 2,405,638 | -0.01(-0.04%) |
Mar 25, 2011 | 34.97 | 35.25 | 34.87 | 34.88 | 2,420,603 | +0.01(+0.02%) |
Mar 24, 2011 | 34.79 | 34.95 | 34.35 | 34.87 | 2,804,398 | +0.18(+0.52%) |
Mar 23, 2011 | 34.71 | 34.75 | 34.23 | 34.69 | 3,119,388 | +0.03(+0.08%) |
Mar 22, 2011 | 34.50 | 34.80 | 34.42 | 34.67 | 3,384,311 | +0.11(+0.32%) |
Mar 21, 2011 | 34.62 | 34.84 | 34.29 | 34.55 | 3,994,879 | +0.41(+1.20%) |
Mar 18, 2011 | 34.12 | 34.33 | 34.01 | 34.15 | 5,969,931 | +0.37(+1.11%) |
Mar 17, 2011 | 34.02 | 34.02 | 33.64 | 33.77 | 3,453,846 | +0.28(+0.85%) |
Mar 16, 2011 | 33.86 | 34.07 | 33.33 | 33.49 | 5,436,663 | -0.67(-1.97%) |
Mar 15, 2011 | 33.97 | 34.62 | 33.93 | 34.16 | 3,772,434 | -0.53(-1.54%) |
Mar 14, 2011 | 34.73 | 34.80 | 34.49 | 34.69 | 3,488,040 | -0.21(-0.62%) |
Mar 11, 2011 | 34.73 | 35.09 | 34.53 | 34.91 | 3,115,577 | +0.01(+0.04%) |
Mar 10, 2011 | 34.87 | 35.14 | 34.67 | 34.89 | 4,549,133 | -0.36(-1.02%) |
Mar 09, 2011 | 34.90 | 35.32 | 34.67 | 35.25 | 4,471,869 | +0.02(+0.06%) |
Mar 08, 2011 | 34.76 | 35.32 | 34.54 | 35.23 | 4,534,103 | +0.56(+1.62%) |
Mar 07, 2011 | 34.96 | 35.10 | 34.47 | 34.67 | 4,832,810 | -0.18(-0.52%) |
Mar 04, 2011 | 34.89 | 35.01 | 34.62 | 34.85 | 3,296,846 | -0.14(-0.40%) |
Mar 03, 2011 | 34.71 | 35.11 | 34.66 | 34.99 | 3,957,545 | +0.48(+1.40%) |
Mar 02, 2011 | 34.11 | 34.62 | 34.04 | 34.51 | 3,681,544 | +0.30(+0.89%) |
Mar 01, 2011 | 34.64 | 34.69 | 34.07 | 34.20 | 4,330,999 | -0.42(-1.22%) |
Feb 28, 2011 | 34.44 | 34.64 | 34.26 | 34.62 | 3,791,179 | +0.27(+0.79%) |
Feb 25, 2011 | 34.06 | 34.44 | 33.92 | 34.35 | 2,412,350 | +0.43(+1.27%) |
Feb 24, 2011 | 33.94 | 34.10 | 33.58 | 33.92 | 2,922,649 | +0.10(+0.29%) |
Feb 23, 2011 | 33.98 | 34.07 | 33.69 | 33.83 | 3,660,503 | -0.18(-0.53%) |
Feb 22, 2011 | 34.12 | 34.45 | 33.89 | 34.01 | 3,413,054 | -0.57(-1.66%) |
Feb 18, 2011 | 34.48 | 34.59 | 34.29 | 34.58 | 4,005,477 | +0.07(+0.20%) |
Feb 17, 2011 | 34.22 | 34.56 | 34.09 | 34.51 | 2,013,250 | +0.24(+0.69%) |
Feb 16, 2011 | 34.40 | 34.44 | 34.04 | 34.28 | 2,818,779 | -0.03(-0.10%) |
Feb 15, 2011 | 34.31 | 34.40 | 34.14 | 34.31 | 2,269,424 | -0.15(-0.42%) |
Feb 14, 2011 | 34.37 | 34.52 | 34.17 | 34.46 | 2,601,653 | +0.02(+0.06%) |
Feb 11, 2011 | 34.19 | 34.45 | 34.02 | 34.44 | 2,654,672 | +0.10(+0.30%) |
Feb 10, 2011 | 34.07 | 34.34 | 33.68 | 34.33 | 3,153,900 | +0.28(+0.81%) |
Feb 09, 2011 | 34.10 | 34.18 | 33.92 | 34.06 | 2,299,834 | -0.24(-0.69%) |
Feb 08, 2011 | 34.23 | 34.33 | 34.00 | 34.29 | 2,379,775 | +0.02(+0.06%) |
Feb 07, 2011 | 34.16 | 34.33 | 33.99 | 34.27 | 3,400,541 | +0.10(+0.30%) |
Feb 04, 2011 | 33.98 | 34.21 | 33.74 | 34.17 | 2,855,088 | +0.18(+0.53%) |
Feb 03, 2011 | 33.70 | 34.00 | 33.50 | 33.99 | 2,457,105 | +0.12(+0.35%) |
Feb 02, 2011 | 33.70 | 33.98 | 33.56 | 33.87 | 3,201,571 | +0.00(+0.00%) |
Feb 01, 2011 | 33.29 | 33.95 | 33.29 | 33.87 | 3,036,575 | +0.70(+2.11%) |
Jan 31, 2011 | 33.30 | 33.34 | 32.91 | 33.17 | 3,822,713 | +0.01(+0.02%) |
Jan 28, 2011 | 33.79 | 34.01 | 33.07 | 33.16 | 4,136,508 | -0.53(-1.58%) |
Jan 27, 2011 | 33.04 | 33.77 | 33.01 | 33.70 | 4,850,551 | +0.13(+0.39%) |
Jan 26, 2011 | 34.37 | 34.42 | 33.54 | 33.56 | 6,468,024 | -0.84(-2.46%) |
Jan 25, 2011 | 34.11 | 34.42 | 33.96 | 34.41 | 3,168,506 | +0.12(+0.34%) |
Jan 24, 2011 | 33.95 | 34.44 | 33.95 | 34.29 | 5,311,016 | +0.33(+0.98%) |
Jan 21, 2011 | 34.07 | 34.10 | 33.79 | 33.96 | 3,145,813 | -0.03(-0.10%) |
Jan 20, 2011 | 33.75 | 34.09 | 33.69 | 33.99 | 3,822,259 | +0.26(+0.78%) |
Jan 19, 2011 | 33.91 | 33.91 | 33.65 | 33.73 | 2,771,791 | -0.17(-0.52%) |
Jan 18, 2011 | 33.56 | 34.02 | 33.56 | 33.91 | 3,660,553 | +0.15(+0.44%) |
Jan 14, 2011 | 33.61 | 33.89 | 33.53 | 33.76 | 2,531,029 | +0.17(+0.49%) |
Jan 13, 2011 | 33.81 | 33.90 | 33.36 | 33.59 | 3,091,571 | -0.33(-0.96%) |
Jan 12, 2011 | 33.70 | 33.94 | 33.47 | 33.92 | 3,314,928 | +0.44(+1.31%) |
Jan 11, 2011 | 33.37 | 33.70 | 33.27 | 33.48 | 4,059,036 | +0.15(+0.46%) |
Jan 10, 2011 | 32.98 | 33.43 | 32.89 | 33.33 | 4,364,330 | +0.01(+0.04%) |
Jan 07, 2011 | 33.07 | 33.37 | 32.98 | 33.32 | 4,766,580 | +0.08(+0.23%) |
Jan 06, 2011 | 32.92 | 33.25 | 32.86 | 33.24 | 4,767,646 | +0.26(+0.78%) |
Jan 05, 2011 | 32.46 | 32.98 | 32.42 | 32.98 | 5,475,279 | +0.52(+1.60%) |
Jan 04, 2011 | 32.52 | 32.64 | 32.39 | 32.46 | 4,132,846 | -0.12(-0.36%) |
Jan 03, 2011 | 32.37 | 32.85 | 32.36 | 32.58 | 4,658,765 | +0.53(+1.66%) |
Dec 31, 2010 | 32.09 | 32.15 | 31.86 | 32.05 | 2,130,597 | -0.10(-0.32%) |
Dec 30, 2010 | 32.05 | 32.27 | 31.96 | 32.15 | 2,380,895 | -0.03(-0.09%) |
Dec 29, 2010 | 32.31 | 32.34 | 32.17 | 32.18 | 2,747,893 | -0.04(-0.13%) |
Dec 28, 2010 | 32.39 | 32.42 | 32.08 | 32.22 | 2,239,593 | -0.03(-0.09%) |
Dec 27, 2010 | 32.18 | 32.31 | 31.92 | 32.25 | 1,907,517 | +0.03(+0.11%) |
Dec 23, 2010 | 32.53 | 32.54 | 32.08 | 32.21 | 2,078,944 | -0.27(-0.83%) |
Dec 22, 2010 | 32.46 | 32.55 | 32.40 | 32.48 | 2,653,934 | +0.04(+0.13%) |
Dec 21, 2010 | 32.46 | 32.55 | 32.33 | 32.44 | 4,392,183 | +0.06(+0.17%) |
Dec 20, 2010 | 32.51 | 32.54 | 32.27 | 32.39 | 3,805,968 | -0.06(-0.19%) |
Dec 17, 2010 | 32.55 | 32.55 | 32.24 | 32.45 | 6,123,928 | +0.01(+0.02%) |
Dec 16, 2010 | 32.28 | 32.58 | 32.18 | 32.44 | 5,060,828 | +0.17(+0.54%) |
Dec 15, 2010 | 32.42 | 32.53 | 32.24 | 32.27 | 4,277,415 | -0.16(-0.49%) |
Dec 14, 2010 | 32.24 | 32.51 | 32.19 | 32.43 | 4,695,017 | +0.25(+0.76%) |
Dec 13, 2010 | 32.19 | 32.28 | 31.98 | 32.18 | 6,186,386 | -0.04(-0.12%) |
Dec 10, 2010 | 32.30 | 32.37 | 32.10 | 32.22 | 3,389,539 | +0.00(+0.00%) |
Dec 09, 2010 | 32.24 | 32.37 | 32.07 | 32.22 | 3,029,474 | +0.05(+0.15%) |
Dec 08, 2010 | 32.06 | 32.21 | 32.01 | 32.17 | 4,701,657 | -0.03(-0.11%) |
Dec 07, 2010 | 32.54 | 32.66 | 32.20 | 32.21 | 5,140,055 | -0.06(-0.18%) |
Dec 06, 2010 | 32.24 | 32.37 | 32.13 | 32.26 | 2,836,051 | -0.10(-0.30%) |
Dec 03, 2010 | 32.23 | 32.37 | 32.13 | 32.36 | 2,702,524 | +0.03(+0.09%) |
Dec 02, 2010 | 31.98 | 32.50 | 31.90 | 32.33 | 7,154,628 | +0.40(+1.26%) |
Dec 01, 2010 | 31.24 | 31.99 | 31.24 | 31.93 | 7,494,487 | +1.07(+3.46%) |
Nov 30, 2010 | 30.97 | 31.15 | 30.77 | 30.86 | 7,745,903 | -0.34(-1.09%) |
Nov 29, 2010 | 31.24 | 31.31 | 30.75 | 31.20 | 4,162,023 | -0.29(-0.92%) |
Nov 26, 2010 | 31.47 | 31.56 | 31.22 | 31.49 | 1,173,428 | -0.18(-0.57%) |
Nov 24, 2010 | 31.28 | 31.67 | 31.67 | 31.67 | 3,305,329 | +0.51(+1.64%) |
Nov 23, 2010 | 31.30 | 31.30 | 30.86 | 31.16 | 3,651,915 | -0.40(-1.27%) |
Nov 22, 2010 | 31.27 | 31.60 | 31.13 | 31.56 | 2,881,826 | +0.13(+0.42%) |
Nov 19, 2010 | 31.33 | 31.45 | 31.16 | 31.43 | 3,313,330 | +0.08(+0.27%) |
Nov 18, 2010 | 31.04 | 31.47 | 30.88 | 31.35 | 3,577,635 | +0.55(+1.80%) |
Nov 17, 2010 | 30.82 | 30.91 | 30.68 | 30.79 | 3,626,488 | -0.11(-0.36%) |
Nov 16, 2010 | 31.17 | 31.24 | 30.70 | 30.91 | 4,635,659 | -0.54(-1.72%) |
Nov 15, 2010 | 31.59 | 31.85 | 31.43 | 31.45 | 4,697,004 | -0.01(-0.02%) |
Nov 12, 2010 | 31.63 | 31.65 | 31.29 | 31.45 | 4,083,541 | -0.28(-0.89%) |
Nov 11, 2010 | 31.50 | 31.74 | 31.26 | 31.74 | 3,609,041 | +0.08(+0.26%) |
Nov 10, 2010 | 31.62 | 31.65 | 31.28 | 31.65 | 3,785,354 | +0.28(+0.88%) |
Nov 09, 2010 | 31.50 | 31.61 | 31.27 | 31.38 | 3,060,005 | -0.11(-0.35%) |
Nov 08, 2010 | 31.54 | 31.72 | 31.27 | 31.49 | 3,078,076 | -0.26(-0.81%) |
Nov 05, 2010 | 31.63 | 31.76 | 31.53 | 31.74 | 4,377,509 | +0.06(+0.17%) |
Nov 04, 2010 | 31.47 | 31.69 | 31.41 | 31.69 | 4,125,253 | +0.43(+1.37%) |
Nov 03, 2010 | 31.02 | 31.34 | 30.92 | 31.26 | 5,583,613 | +0.22(+0.71%) |
Nov 02, 2010 | 31.16 | 31.25 | 30.95 | 31.04 | 4,328,499 | +0.07(+0.22%) |