Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.50 | 40.85 | 40.06 | 40.65 | 629,462 | +0.16(+0.40%) |
Jun 29, 2011 | 40.32 | 40.74 | 40.08 | 40.49 | 415,219 | +0.18(+0.45%) |
Jun 28, 2011 | 39.41 | 40.35 | 39.41 | 40.31 | 589,373 | +0.94(+2.39%) |
Jun 27, 2011 | 39.34 | 39.60 | 39.14 | 39.37 | 576,692 | +0.08(+0.20%) |
Jun 24, 2011 | 39.81 | 39.95 | 39.19 | 39.29 | 1,016,396 | -0.40(-1.01%) |
Jun 23, 2011 | 39.59 | 39.86 | 39.04 | 39.69 | 547,734 | -0.15(-0.38%) |
Jun 22, 2011 | 39.55 | 40.07 | 39.34 | 39.84 | 643,869 | +0.13(+0.33%) |
Jun 21, 2011 | 39.26 | 39.75 | 39.08 | 39.71 | 554,598 | +0.61(+1.56%) |
Jun 20, 2011 | 39.13 | 39.17 | 38.95 | 39.10 | 562,350 | -0.03(-0.08%) |
Jun 17, 2011 | 39.32 | 39.50 | 39.07 | 39.13 | 828,334 | +0.00(+0.00%) |
Jun 16, 2011 | 39.17 | 39.38 | 38.98 | 39.13 | 439,035 | -0.09(-0.23%) |
Jun 15, 2011 | 39.07 | 39.44 | 39.05 | 39.22 | 757,013 | -0.14(-0.36%) |
Jun 14, 2011 | 39.11 | 39.44 | 38.94 | 39.36 | 665,682 | +0.56(+1.44%) |
Jun 13, 2011 | 38.94 | 39.08 | 38.74 | 38.80 | 369,872 | -0.10(-0.26%) |
Jun 10, 2011 | 38.90 | 39.26 | 38.82 | 38.90 | 588,716 | -0.16(-0.41%) |
Jun 09, 2011 | 38.83 | 39.31 | 38.67 | 39.06 | 607,808 | +0.23(+0.59%) |
Jun 08, 2011 | 38.84 | 40.07 | 38.75 | 38.83 | 716,718 | -0.13(-0.33%) |
Jun 07, 2011 | 38.09 | 39.33 | 37.74 | 38.96 | 1,227,263 | +1.21(+3.21%) |
Jun 06, 2011 | 37.35 | 37.81 | 37.25 | 37.75 | 680,026 | +0.37(+0.99%) |
Jun 03, 2011 | 37.59 | 37.93 | 37.32 | 37.38 | 357,639 | -0.41(-1.08%) |
May 24, 2011 | 38.11 | 38.16 | 37.67 | 37.79 | 430,600 | -0.31(-0.81%) |
May 23, 2011 | 38.24 | 38.27 | 37.99 | 38.10 | 331,917 | -0.63(-1.63%) |
May 20, 2011 | 38.79 | 39.07 | 38.38 | 38.73 | 409,995 | -0.05(-0.13%) |
May 19, 2011 | 39.22 | 39.48 | 38.58 | 38.78 | 623,934 | -0.30(-0.77%) |
May 18, 2011 | 39.01 | 39.42 | 38.72 | 39.08 | 893,697 | +0.15(+0.39%) |
May 17, 2011 | 39.25 | 39.34 | 38.56 | 38.93 | 1,323,174 | -0.49(-1.24%) |
May 16, 2011 | 39.40 | 39.81 | 39.24 | 39.42 | 646,412 | -0.08(-0.20%) |
May 13, 2011 | 40.07 | 40.39 | 39.44 | 39.50 | 1,094,375 | -0.51(-1.27%) |
May 12, 2011 | 40.19 | 40.30 | 39.64 | 40.01 | 793,507 | -0.26(-0.65%) |
May 11, 2011 | 40.52 | 40.67 | 39.95 | 40.27 | 613,554 | -0.32(-0.79%) |
May 10, 2011 | 40.57 | 40.78 | 40.38 | 40.59 | 727,846 | +0.07(+0.17%) |
May 09, 2011 | 40.38 | 40.77 | 40.28 | 40.52 | 543,957 | +0.10(+0.25%) |
May 06, 2011 | 40.83 | 40.98 | 40.27 | 40.42 | 943,779 | -0.10(-0.25%) |
May 05, 2011 | 40.25 | 40.94 | 40.13 | 40.52 | 853,278 | +0.10(+0.25%) |
May 04, 2011 | 41.77 | 42.11 | 40.24 | 40.42 | 1,780,157 | -1.10(-2.65%) |
May 03, 2011 | 42.08 | 42.12 | 40.53 | 41.52 | 1,837,628 | -0.95(-2.24%) |
May 02, 2011 | 42.49 | 42.54 | 42.37 | 42.47 | 689,949 | +0.28(+0.66%) |
Apr 29, 2011 | 42.34 | 42.48 | 41.82 | 42.19 | 838,474 | -0.05(-0.12%) |
Apr 28, 2011 | 42.13 | 42.59 | 42.07 | 42.24 | 512,437 | -0.06(-0.14%) |
Apr 27, 2011 | 41.90 | 42.34 | 41.76 | 42.30 | 487,558 | +0.42(+1.00%) |
Apr 26, 2011 | 41.76 | 42.25 | 41.74 | 41.88 | 895,961 | +0.22(+0.53%) |
Apr 25, 2011 | 41.78 | 41.78 | 41.13 | 41.66 | 516,207 | -0.23(-0.55%) |
Apr 21, 2011 | 41.84 | 42.15 | 41.79 | 41.89 | 789,892 | +0.28(+0.67%) |
Apr 20, 2011 | 41.76 | 42.21 | 41.61 | 41.61 | 1,242,705 | +0.27(+0.65%) |
Apr 19, 2011 | 41.96 | 42.07 | 41.20 | 41.34 | 765,150 | -0.58(-1.38%) |
Apr 18, 2011 | 41.76 | 41.98 | 41.37 | 41.92 | 743,615 | -0.34(-0.80%) |
Apr 15, 2011 | 41.97 | 42.68 | 41.84 | 42.26 | 704,015 | +0.29(+0.69%) |
Apr 14, 2011 | 41.32 | 42.14 | 41.29 | 41.97 | 1,081,650 | +0.51(+1.23%) |
Apr 13, 2011 | 41.33 | 41.73 | 41.33 | 41.46 | 552,465 | +0.23(+0.56%) |
Apr 12, 2011 | 41.37 | 41.86 | 41.18 | 41.23 | 850,010 | -0.34(-0.82%) |
Apr 11, 2011 | 41.15 | 42.53 | 41.15 | 41.57 | 1,104,991 | +0.54(+1.32%) |
Apr 08, 2011 | 41.52 | 41.90 | 40.97 | 41.03 | 613,945 | -0.34(-0.82%) |
Apr 07, 2011 | 41.80 | 42.09 | 41.24 | 41.37 | 1,157,271 | -0.50(-1.19%) |
Apr 06, 2011 | 40.54 | 42.08 | 40.54 | 41.87 | 1,738,835 | +1.41(+3.48%) |
Apr 05, 2011 | 40.05 | 40.80 | 39.92 | 40.46 | 1,251,303 | +0.41(+1.02%) |
Apr 04, 2011 | 39.75 | 40.58 | 39.73 | 40.05 | 1,391,252 | +0.43(+1.09%) |
Apr 01, 2011 | 38.62 | 39.99 | 38.32 | 39.62 | 2,329,393 | +1.24(+3.23%) |
Mar 31, 2011 | 38.54 | 38.79 | 38.17 | 38.38 | 846,128 | -0.15(-0.39%) |
Mar 30, 2011 | 38.53 | 38.53 | 38.53 | 38.53 | 856,512 | -0.15(-0.39%) |
Mar 29, 2011 | 38.91 | 38.91 | 38.47 | 38.68 | 518,982 | +0.00(+0.00%) |
Mar 28, 2011 | 38.74 | 39.02 | 38.66 | 38.68 | 426,386 | -0.04(-0.10%) |
Mar 25, 2011 | 38.72 | 38.89 | 38.45 | 38.72 | 582,699 | +0.12(+0.31%) |
Mar 24, 2011 | 38.76 | 39.10 | 38.54 | 38.60 | 676,353 | +0.06(+0.16%) |
Mar 23, 2011 | 38.92 | 38.92 | 38.31 | 38.54 | 717,909 | -0.53(-1.36%) |
Mar 22, 2011 | 38.92 | 39.61 | 38.76 | 39.07 | 636,482 | +0.11(+0.28%) |
Mar 21, 2011 | 39.42 | 39.45 | 38.90 | 38.96 | 782,385 | -0.43(-1.09%) |
Mar 18, 2011 | 38.69 | 39.42 | 38.46 | 39.39 | 1,420,546 | +1.03(+2.69%) |
Mar 17, 2011 | 38.19 | 38.63 | 37.93 | 38.36 | 752,456 | +0.63(+1.67%) |
Mar 16, 2011 | 37.49 | 38.15 | 37.49 | 37.73 | 754,740 | +0.10(+0.27%) |
Mar 15, 2011 | 37.58 | 37.91 | 37.50 | 37.63 | 414,549 | -0.48(-1.26%) |
Mar 14, 2011 | 38.25 | 38.65 | 37.95 | 38.11 | 496,329 | -0.31(-0.81%) |
Mar 11, 2011 | 38.04 | 38.56 | 37.87 | 38.42 | 472,718 | +0.24(+0.63%) |
Mar 10, 2011 | 38.53 | 38.70 | 37.83 | 38.18 | 536,775 | -0.74(-1.90%) |
Mar 09, 2011 | 38.59 | 39.00 | 38.25 | 38.92 | 630,567 | +0.55(+1.43%) |
Mar 08, 2011 | 37.75 | 38.61 | 37.32 | 38.37 | 811,222 | +0.77(+2.05%) |
Mar 07, 2011 | 38.60 | 38.72 | 37.50 | 37.60 | 855,519 | -1.03(-2.67%) |
Mar 04, 2011 | 38.32 | 39.26 | 38.06 | 38.63 | 1,349,294 | +0.44(+1.15%) |
Mar 03, 2011 | 37.23 | 38.81 | 37.23 | 38.19 | 1,196,282 | +1.26(+3.41%) |
Mar 02, 2011 | 36.21 | 37.09 | 36.21 | 36.93 | 693,025 | +0.68(+1.88%) |
Mar 01, 2011 | 36.56 | 36.82 | 36.12 | 36.25 | 607,168 | -0.19(-0.52%) |
Feb 28, 2011 | 37.05 | 37.22 | 36.36 | 36.44 | 1,358,516 | -0.59(-1.59%) |
Feb 25, 2011 | 36.14 | 37.07 | 36.01 | 37.03 | 683,309 | +1.03(+2.86%) |
Feb 24, 2011 | 36.03 | 36.57 | 35.72 | 36.00 | 792,982 | +0.09(+0.25%) |
Feb 23, 2011 | 36.40 | 36.69 | 35.79 | 35.91 | 804,352 | -0.42(-1.16%) |
Feb 22, 2011 | 37.49 | 37.68 | 36.28 | 36.33 | 992,743 | -1.49(-3.94%) |
Feb 18, 2011 | 37.74 | 38.00 | 37.45 | 37.82 | 705,237 | +0.11(+0.29%) |
Feb 17, 2011 | 37.81 | 38.27 | 37.67 | 37.71 | 786,147 | -0.07(-0.19%) |
Feb 16, 2011 | 37.48 | 37.93 | 37.31 | 37.78 | 649,235 | +0.37(+0.99%) |
Feb 15, 2011 | 37.17 | 37.62 | 37.16 | 37.41 | 431,773 | +0.09(+0.24%) |
Feb 14, 2011 | 37.24 | 37.41 | 37.02 | 37.32 | 519,617 | +0.00(+0.00%) |
Feb 11, 2011 | 37.04 | 37.42 | 37.00 | 37.32 | 1,175,545 | +0.19(+0.51%) |
Feb 10, 2011 | 37.75 | 37.92 | 37.08 | 37.13 | 1,473,512 | -0.65(-1.72%) |
Feb 09, 2011 | 38.22 | 39.18 | 37.67 | 37.78 | 2,505,303 | +1.03(+2.80%) |
Feb 08, 2011 | 36.79 | 37.00 | 36.68 | 36.75 | 1,423,346 | +0.06(+0.16%) |
Feb 07, 2011 | 37.05 | 37.32 | 36.69 | 36.69 | 1,116,463 | -0.30(-0.81%) |
Feb 04, 2011 | 36.86 | 37.15 | 36.59 | 36.99 | 812,772 | +0.11(+0.30%) |
Feb 03, 2011 | 36.98 | 37.03 | 36.65 | 36.88 | 1,024,807 | -0.07(-0.19%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.89 | 36.95 | 1,108,551 | -0.86(-2.27%) |
Feb 01, 2011 | 38.52 | 38.70 | 37.80 | 37.81 | 1,119,921 | -0.54(-1.41%) |
Jan 31, 2011 | 38.35 | 38.60 | 38.09 | 38.35 | 721,320 | +0.04(+0.10%) |
Jan 28, 2011 | 38.58 | 38.67 | 38.16 | 38.31 | 676,026 | -0.19(-0.49%) |
Jan 27, 2011 | 37.54 | 38.95 | 37.46 | 38.50 | 1,154,233 | +0.95(+2.53%) |
Jan 26, 2011 | 37.78 | 37.84 | 37.41 | 37.55 | 832,946 | -0.17(-0.45%) |
Jan 25, 2011 | 37.47 | 38.03 | 37.36 | 37.72 | 941,015 | +0.04(+0.11%) |
Jan 24, 2011 | 37.27 | 37.93 | 37.11 | 37.68 | 1,098,592 | +0.46(+1.24%) |
Jan 21, 2011 | 37.66 | 38.05 | 37.15 | 37.22 | 759,347 | -0.27(-0.72%) |
Jan 20, 2011 | 37.00 | 37.68 | 36.91 | 37.49 | 744,617 | +0.45(+1.21%) |
Jan 19, 2011 | 37.99 | 38.07 | 36.79 | 37.04 | 962,540 | -1.06(-2.78%) |
Jan 18, 2011 | 37.48 | 38.13 | 37.44 | 38.10 | 839,295 | +0.61(+1.63%) |
Jan 14, 2011 | 37.67 | 37.92 | 37.19 | 37.49 | 865,810 | -0.16(-0.42%) |
Jan 13, 2011 | 37.95 | 38.16 | 37.54 | 37.65 | 1,013,086 | -0.34(-0.89%) |
Jan 12, 2011 | 37.34 | 38.11 | 37.19 | 37.99 | 1,296,328 | +0.84(+2.26%) |
Jan 11, 2011 | 36.70 | 37.37 | 36.59 | 37.15 | 976,351 | +0.54(+1.48%) |
Jan 10, 2011 | 36.38 | 36.74 | 36.12 | 36.61 | 682,566 | +0.03(+0.08%) |
Jan 07, 2011 | 36.42 | 36.79 | 36.28 | 36.58 | 1,054,840 | +0.24(+0.66%) |
Jan 06, 2011 | 36.19 | 36.60 | 35.91 | 36.34 | 1,404,904 | -0.31(-0.85%) |
Jan 05, 2011 | 36.04 | 36.76 | 35.98 | 36.65 | 1,060,196 | +0.45(+1.24%) |
Jan 04, 2011 | 35.84 | 36.25 | 35.81 | 36.20 | 1,192,324 | +0.36(+1.00%) |
Jan 03, 2011 | 35.63 | 35.91 | 35.35 | 35.84 | 1,111,798 | +0.30(+0.84%) |
Dec 31, 2010 | 35.61 | 35.68 | 35.25 | 35.54 | 735,497 | -0.18(-0.50%) |
Dec 30, 2010 | 35.80 | 35.87 | 35.42 | 35.72 | 615,699 | -0.09(-0.25%) |
Dec 29, 2010 | 35.57 | 36.00 | 35.47 | 35.81 | 806,799 | +0.25(+0.70%) |
Dec 28, 2010 | 36.00 | 36.09 | 35.43 | 35.56 | 718,823 | -0.43(-1.19%) |
Dec 27, 2010 | 35.75 | 36.19 | 35.60 | 35.99 | 709,050 | +0.29(+0.81%) |
Dec 23, 2010 | 35.75 | 36.02 | 35.66 | 35.70 | 558,116 | +0.10(+0.28%) |
Dec 22, 2010 | 35.16 | 35.93 | 35.08 | 35.60 | 897,199 | +0.42(+1.19%) |
Dec 21, 2010 | 35.43 | 35.50 | 34.92 | 35.18 | 678,209 | -0.10(-0.28%) |
Dec 20, 2010 | 35.25 | 35.40 | 34.95 | 35.28 | 807,085 | +0.16(+0.46%) |
Dec 17, 2010 | 35.15 | 35.29 | 34.78 | 35.12 | 1,150,509 | -0.07(-0.20%) |
Dec 16, 2010 | 34.96 | 35.36 | 34.96 | 35.19 | 808,830 | +0.29(+0.83%) |
Dec 15, 2010 | 34.66 | 35.39 | 34.42 | 34.90 | 869,713 | +0.29(+0.84%) |
Dec 14, 2010 | 33.76 | 35.36 | 33.74 | 34.61 | 2,139,464 | -0.12(-0.35%) |
Dec 13, 2010 | 35.15 | 35.15 | 34.24 | 34.73 | 1,846,301 | -0.29(-0.83%) |
Dec 10, 2010 | 35.21 | 35.37 | 34.80 | 35.02 | 1,363,203 | +0.20(+0.57%) |
Dec 09, 2010 | 34.29 | 36.10 | 32.50 | 34.82 | 4,093,057 | +0.91(+2.68%) |
Dec 08, 2010 | 34.14 | 34.68 | 33.76 | 33.91 | 937,144 | -0.26(-0.76%) |
Dec 07, 2010 | 34.13 | 34.40 | 33.98 | 34.17 | 898,982 | +0.31(+0.92%) |
Dec 06, 2010 | 33.52 | 33.97 | 33.39 | 33.86 | 685,650 | +0.19(+0.56%) |
Dec 03, 2010 | 33.49 | 33.76 | 33.22 | 33.67 | 909,945 | +0.08(+0.24%) |
Dec 02, 2010 | 33.27 | 33.91 | 33.02 | 33.59 | 1,082,666 | +0.40(+1.21%) |
Dec 01, 2010 | 32.93 | 33.60 | 32.90 | 33.19 | 1,374,551 | +0.54(+1.65%) |
Nov 30, 2010 | 32.26 | 32.82 | 32.01 | 32.65 | 2,848,211 | -0.18(-0.55%) |
Nov 29, 2010 | 32.66 | 32.94 | 32.28 | 32.83 | 1,141,905 | +0.01(+0.03%) |
Nov 26, 2010 | 32.83 | 33.36 | 32.70 | 32.82 | 582,405 | -0.30(-0.91%) |
Nov 24, 2010 | 32.99 | 33.12 | 33.12 | 33.12 | 1,000,390 | +0.23(+0.70%) |
Nov 23, 2010 | 32.95 | 33.22 | 32.69 | 32.89 | 782,919 | -0.39(-1.17%) |
Nov 22, 2010 | 33.09 | 33.64 | 32.99 | 33.28 | 886,237 | -0.01(-0.03%) |
Nov 19, 2010 | 33.40 | 33.40 | 32.94 | 33.29 | 930,975 | -0.14(-0.42%) |
Nov 18, 2010 | 32.96 | 33.87 | 32.93 | 33.43 | 1,249,542 | +0.67(+2.05%) |
Nov 17, 2010 | 32.83 | 33.11 | 32.54 | 32.76 | 2,423,739 | -0.01(-0.03%) |
Nov 16, 2010 | 32.43 | 33.57 | 32.42 | 32.77 | 1,908,822 | +0.20(+0.61%) |
Nov 15, 2010 | 32.10 | 32.80 | 32.01 | 32.57 | 2,279,085 | +0.73(+2.29%) |
Nov 12, 2010 | 32.01 | 32.16 | 31.56 | 31.84 | 2,144,034 | -0.26(-0.81%) |
Nov 11, 2010 | 31.52 | 32.30 | 31.25 | 32.10 | 2,427,324 | +0.45(+1.42%) |
Nov 10, 2010 | 31.67 | 31.75 | 31.07 | 31.65 | 1,029,597 | +0.04(+0.13%) |
Nov 09, 2010 | 31.37 | 32.26 | 31.25 | 31.61 | 1,719,023 | +0.40(+1.28%) |
Nov 08, 2010 | 31.23 | 32.20 | 30.85 | 31.21 | 1,898,647 | -0.25(-0.79%) |
Nov 05, 2010 | 31.75 | 31.75 | 31.19 | 31.46 | 1,880,978 | -0.45(-1.41%) |
Nov 04, 2010 | 32.50 | 33.16 | 30.70 | 31.91 | 4,872,236 | -1.01(-3.07%) |
Nov 03, 2010 | 32.95 | 33.34 | 32.41 | 32.92 | 1,225,941 | -0.01(-0.03%) |
Nov 02, 2010 | 32.87 | 33.21 | 32.67 | 32.93 | 902,074 | +0.31(+0.95%) |
Nov 01, 2010 | 32.88 | 33.48 | 32.37 | 32.62 | 943,583 | -0.15(-0.46%) |
Oct 29, 2010 | 32.83 | 33.16 | 32.74 | 32.77 | 794,990 | -0.03(-0.09%) |
Oct 28, 2010 | 32.94 | 33.17 | 32.55 | 32.80 | 933,233 | +0.06(+0.18%) |
Oct 27, 2010 | 32.56 | 33.09 | 32.16 | 32.74 | 1,344,120 | -0.05(-0.15%) |
Oct 25, 2010 | 32.62 | 33.34 | 32.46 | 32.79 | 1,203,112 | +0.36(+1.11%) |
Oct 22, 2010 | 32.52 | 32.67 | 32.25 | 32.43 | 668,822 | -0.10(-0.31%) |
Oct 21, 2010 | 32.58 | 32.81 | 32.15 | 32.53 | 738,276 | +0.13(+0.40%) |
Oct 20, 2010 | 32.43 | 32.87 | 32.33 | 32.40 | 807,677 | +0.08(+0.25%) |
Oct 19, 2010 | 32.57 | 32.93 | 32.03 | 32.32 | 1,110,691 | -0.56(-1.70%) |
Oct 18, 2010 | 32.95 | 33.26 | 32.62 | 32.88 | 692,794 | -0.17(-0.51%) |
Oct 15, 2010 | 33.01 | 33.20 | 32.69 | 33.05 | 1,012,678 | +0.28(+0.85%) |
Oct 14, 2010 | 32.59 | 33.27 | 32.54 | 32.77 | 1,133,026 | +0.13(+0.40%) |
Oct 13, 2010 | 32.78 | 32.89 | 32.59 | 32.64 | 884,378 | +0.08(+0.25%) |
Oct 12, 2010 | 32.49 | 32.63 | 32.12 | 32.56 | 1,334,312 | +0.07(+0.22%) |
Oct 11, 2010 | 32.64 | 32.91 | 32.46 | 32.49 | 886,523 | -0.07(-0.21%) |
Oct 08, 2010 | 32.56 | 32.82 | 32.28 | 32.56 | 1,044,761 | +0.18(+0.56%) |
Oct 07, 2010 | 32.53 | 32.66 | 32.30 | 32.38 | 1,085,553 | +0.02(+0.06%) |
Oct 06, 2010 | 32.96 | 33.29 | 32.14 | 32.36 | 1,310,740 | -0.75(-2.27%) |
Oct 05, 2010 | 32.95 | 33.41 | 32.90 | 33.11 | 1,040,604 | +0.46(+1.41%) |
Oct 04, 2010 | 33.35 | 33.70 | 32.42 | 32.65 | 939,906 | -0.83(-2.48%) |
Oct 01, 2010 | 33.48 | 33.59 | 32.83 | 33.48 | 1,294,447 | +0.33(+0.99%) |
Sep 30, 2010 | 33.15 | 33.84 | 32.99 | 33.15 | 7,000 | +0.07(+0.22%) |
Sep 29, 2010 | 31.98 | 33.17 | 31.89 | 33.08 | 105,000 | +1.05(+3.28%) |
Sep 28, 2010 | 32.36 | 32.37 | 31.70 | 32.03 | 760,991 | -0.22(-0.68%) |
Sep 27, 2010 | 32.31 | 32.50 | 31.95 | 32.25 | 2,087,401 | -0.11(-0.34%) |
Sep 24, 2010 | 32.11 | 32.47 | 31.91 | 32.36 | 1,041,995 | +0.61(+1.92%) |
Sep 23, 2010 | 31.62 | 32.22 | 31.54 | 31.75 | 1,029,258 | -0.11(-0.35%) |
Sep 22, 2010 | 31.91 | 32.39 | 31.75 | 31.86 | 1,403,769 | -0.23(-0.72%) |
Sep 21, 2010 | 32.09 | 32.65 | 31.70 | 32.09 | 1,530,919 | +0.08(+0.25%) |
Sep 20, 2010 | 31.88 | 32.29 | 31.76 | 32.01 | 1,613,452 | +0.28(+0.88%) |
Sep 17, 2010 | 31.73 | 31.96 | 31.16 | 31.73 | 1,542,190 | +0.93(+3.02%) |
Sep 15, 2010 | 29.64 | 30.93 | 29.64 | 30.80 | 2,731,965 | +1.15(+3.88%) |
Sep 14, 2010 | 29.75 | 30.02 | 29.49 | 29.65 | 1,238,298 | -0.15(-0.50%) |
Sep 13, 2010 | 29.62 | 30.02 | 29.15 | 29.80 | 1,173,043 | +0.49(+1.67%) |
Sep 10, 2010 | 29.30 | 29.55 | 29.10 | 29.31 | 1,497,735 | -0.06(-0.20%) |
Sep 09, 2010 | 29.92 | 29.98 | 29.30 | 29.37 | 970,224 | -0.12(-0.41%) |
Sep 08, 2010 | 29.50 | 29.79 | 29.43 | 29.49 | 666,313 | +0.00(+0.00%) |
Sep 07, 2010 | 30.17 | 30.33 | 29.44 | 29.49 | 861,521 | -0.77(-2.54%) |
Sep 03, 2010 | 30.00 | 30.42 | 29.78 | 30.26 | 995,906 | +0.53(+1.78%) |
Sep 02, 2010 | 29.26 | 29.84 | 28.78 | 29.73 | 1,120,687 | +1.00(+3.48%) |
Sep 01, 2010 | 28.46 | 28.82 | 28.43 | 28.73 | 1,342,384 | +0.48(+1.70%) |
Aug 31, 2010 | 28.23 | 28.68 | 28.20 | 28.25 | 2,200 | -0.41(-1.43%) |
Aug 30, 2010 | 29.11 | 29.23 | 28.63 | 28.66 | 824,926 | -0.45(-1.55%) |
Aug 27, 2010 | 29.11 | 29.48 | 28.79 | 29.11 | 910,572 | -0.11(-0.38%) |
Aug 26, 2010 | 29.22 | 29.61 | 28.80 | 29.22 | 200 | -0.06(-0.20%) |
Aug 25, 2010 | 28.89 | 29.49 | 28.89 | 29.28 | 632,207 | +0.08(+0.27%) |
Aug 24, 2010 | 29.51 | 29.65 | 29.05 | 29.20 | 1,514,517 | -0.57(-1.91%) |
Aug 23, 2010 | 30.13 | 30.35 | 29.68 | 29.77 | 851,038 | -0.18(-0.60%) |
Aug 20, 2010 | 29.86 | 30.02 | 29.63 | 29.95 | 399,890 | -0.07(-0.23%) |
Aug 19, 2010 | 30.19 | 30.43 | 29.75 | 30.02 | 531,267 | -0.37(-1.22%) |
Aug 18, 2010 | 30.38 | 30.75 | 30.25 | 30.39 | 662,210 | -0.12(-0.39%) |
Aug 17, 2010 | 30.50 | 30.79 | 30.10 | 30.51 | 600,836 | +0.31(+1.03%) |
Aug 16, 2010 | 29.85 | 30.36 | 29.54 | 30.20 | 565,886 | +0.35(+1.17%) |
Aug 13, 2010 | 29.85 | 30.21 | 29.73 | 29.85 | 637,662 | -0.22(-0.73%) |
Aug 12, 2010 | 29.58 | 30.39 | 29.46 | 30.07 | 604,114 | +0.17(+0.57%) |
Aug 11, 2010 | 30.06 | 30.09 | 29.77 | 29.90 | 1,034,317 | -0.76(-2.48%) |
Aug 10, 2010 | 30.72 | 30.91 | 30.66 | 30.66 | 1,056,373 | -0.44(-1.41%) |
Aug 09, 2010 | 31.03 | 31.21 | 30.87 | 31.10 | 1,085,259 | +0.29(+0.94%) |
Aug 06, 2010 | 30.81 | 30.98 | 30.30 | 30.81 | 554,611 | +0.05(+0.16%) |
Aug 05, 2010 | 30.89 | 31.09 | 30.63 | 30.76 | 727,785 | -0.20(-0.65%) |
Aug 04, 2010 | 30.06 | 31.02 | 29.97 | 30.96 | 2,002,972 | +0.90(+2.99%) |
Aug 03, 2010 | 29.70 | 30.17 | 29.54 | 30.06 | 1,909,899 | +0.19(+0.64%) |
Aug 02, 2010 | 29.13 | 30.50 | 29.06 | 29.87 | 4,238,667 | -1.21(-3.89%) |
Jul 30, 2010 | 31.08 | 32.17 | 30.85 | 31.08 | 4,979,299 | -0.87(-2.72%) |
Jul 29, 2010 | 31.85 | 32.64 | 31.55 | 31.95 | 3,216,338 | -1.95(-5.75%) |
Jul 28, 2010 | 34.47 | 34.97 | 33.85 | 33.90 | 15,100 | -0.53(-1.54%) |
Jul 27, 2010 | 35.63 | 35.78 | 34.26 | 34.43 | 960,298 | -0.93(-2.63%) |
Jul 26, 2010 | 34.50 | 35.67 | 34.42 | 35.36 | 1,559,576 | +0.86(+2.49%) |
Jul 23, 2010 | 34.13 | 34.75 | 33.85 | 34.50 | 590,484 | +0.27(+0.79%) |
Jul 22, 2010 | 34.21 | 34.51 | 34.01 | 34.23 | 920 | +0.42(+1.24%) |
Jul 21, 2010 | 34.23 | 34.32 | 33.64 | 33.81 | 827,539 | -0.41(-1.20%) |
Jul 20, 2010 | 33.72 | 34.27 | 33.36 | 34.22 | 689,026 | +0.14(+0.41%) |
Jul 19, 2010 | 34.15 | 34.30 | 33.65 | 34.08 | 597,032 | -0.04(-0.12%) |
Jul 16, 2010 | 34.12 | 35.08 | 34.08 | 34.12 | 862,221 | -0.83(-2.37%) |
Jul 15, 2010 | 34.86 | 35.13 | 34.60 | 34.95 | 715,589 | -0.08(-0.23%) |
Jul 14, 2010 | 35.60 | 35.64 | 34.92 | 35.03 | 807,738 | -0.57(-1.60%) |
Jul 13, 2010 | 34.74 | 35.87 | 34.73 | 35.60 | 545,508 | +1.00(+2.90%) |
Jul 12, 2010 | 34.57 | 34.78 | 34.28 | 34.60 | 465,801 | -0.22(-0.64%) |
Jul 09, 2010 | 34.82 | 35.04 | 34.59 | 34.82 | 420,074 | +0.12(+0.35%) |
Jul 08, 2010 | 34.59 | 35.20 | 34.44 | 34.70 | 797,713 | +0.37(+1.08%) |
Jul 07, 2010 | 33.56 | 34.40 | 33.24 | 34.33 | 488,497 | +0.80(+2.39%) |
Jul 06, 2010 | 33.64 | 34.30 | 33.34 | 33.53 | 1,365 | +0.10(+0.30%) |
Jul 02, 2010 | 33.43 | 34.10 | 33.41 | 33.43 | 376,523 | -0.31(-0.92%) |