Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.13 | 40.57 | 38.00 | 39.62 | 1,702,716 | +1.53(+4.02%) |
Jul 28, 2011 | 38.21 | 38.64 | 37.93 | 38.09 | 271,786 | -0.12(-0.31%) |
Jul 27, 2011 | 39.34 | 39.34 | 37.97 | 38.21 | 378,507 | -1.16(-2.94%) |
Jul 26, 2011 | 40.20 | 40.43 | 39.32 | 39.37 | 166,877 | -0.53(-1.33%) |
Jul 25, 2011 | 39.64 | 40.25 | 39.57 | 39.90 | 197,492 | +0.07(+0.18%) |
Jul 22, 2011 | 39.84 | 39.85 | 39.56 | 39.83 | 372,596 | +0.38(+0.95%) |
Jul 21, 2011 | 39.51 | 39.85 | 39.37 | 39.45 | 763,461 | +0.45(+1.15%) |
Jul 20, 2011 | 38.72 | 39.11 | 38.61 | 39.00 | 151,916 | +0.35(+0.90%) |
Jul 19, 2011 | 39.08 | 39.23 | 38.61 | 38.65 | 594,736 | -0.33(-0.85%) |
Jul 18, 2011 | 39.56 | 39.63 | 38.83 | 38.98 | 523,695 | -0.81(-2.03%) |
Jul 15, 2011 | 40.05 | 40.30 | 39.61 | 39.79 | 505,169 | +0.29(+0.74%) |
Jul 14, 2011 | 39.14 | 39.87 | 38.80 | 39.50 | 836,829 | +0.29(+0.75%) |
Jul 13, 2011 | 38.53 | 39.31 | 38.53 | 39.20 | 1,408,594 | +0.64(+1.67%) |
Jul 12, 2011 | 39.00 | 39.13 | 38.47 | 38.56 | 1,123,413 | -0.61(-1.57%) |
Jul 11, 2011 | 40.02 | 40.29 | 39.03 | 39.17 | 683,342 | -1.44(-3.55%) |
Jul 08, 2011 | 41.22 | 41.51 | 40.48 | 40.61 | 524,317 | -0.40(-0.98%) |
Jul 07, 2011 | 41.85 | 42.26 | 40.87 | 41.02 | 715,446 | -0.18(-0.45%) |
Jul 06, 2011 | 41.83 | 42.03 | 41.07 | 41.20 | 1,092,597 | -1.00(-2.37%) |
Jul 05, 2011 | 42.46 | 42.67 | 41.67 | 42.20 | 1,077,398 | -1.28(-2.93%) |
Jul 01, 2011 | 43.25 | 44.61 | 42.86 | 43.48 | 1,311,353 | +0.40(+0.94%) |
Jun 30, 2011 | 42.03 | 43.55 | 42.01 | 43.07 | 2,177,898 | +0.69(+1.62%) |
Jun 29, 2011 | 43.72 | 49.62 | 42.25 | 42.39 | 19,402,822 | -1.65(-3.75%) |
Jun 28, 2011 | 38.47 | 44.50 | 38.44 | 44.04 | 5,091,861 | +6.05(+15.91%) |
Jun 27, 2011 | 38.11 | 38.12 | 37.56 | 37.99 | 304,479 | -0.18(-0.48%) |
Jun 24, 2011 | 38.58 | 38.75 | 38.07 | 38.17 | 221,940 | -0.36(-0.93%) |
Jun 23, 2011 | 38.39 | 38.83 | 37.84 | 38.53 | 195,320 | -0.35(-0.90%) |
Jun 22, 2011 | 38.61 | 38.99 | 38.59 | 38.88 | 409,516 | +0.33(+0.86%) |
Jun 21, 2011 | 38.55 | 38.66 | 38.31 | 38.55 | 347,874 | -0.08(-0.21%) |
Jun 20, 2011 | 38.67 | 38.70 | 38.56 | 38.63 | 306,865 | -0.13(-0.33%) |
Jun 17, 2011 | 38.60 | 39.02 | 38.07 | 38.76 | 588,359 | +0.59(+1.54%) |
Jun 16, 2011 | 38.71 | 39.51 | 37.48 | 38.17 | 932,463 | -0.91(-2.32%) |
Jun 15, 2011 | 38.50 | 39.25 | 38.33 | 39.08 | 677,676 | +0.33(+0.85%) |
Jun 14, 2011 | 38.58 | 39.00 | 38.49 | 38.75 | 699,054 | +0.45(+1.17%) |
Jun 13, 2011 | 38.98 | 38.98 | 38.08 | 38.30 | 577,198 | -0.80(-2.04%) |
Jun 10, 2011 | 38.98 | 39.23 | 38.78 | 39.10 | 1,347,145 | -0.27(-0.68%) |
Jun 09, 2011 | 38.98 | 39.38 | 38.91 | 39.37 | 879,218 | +0.23(+0.59%) |
Jun 08, 2011 | 38.92 | 39.22 | 38.79 | 39.14 | 2,075,887 | +0.22(+0.57%) |
Jun 07, 2011 | 38.79 | 39.83 | 38.67 | 38.92 | 800,368 | -0.18(-0.47%) |
Jun 06, 2011 | 38.68 | 39.36 | 38.66 | 39.10 | 1,450,352 | -0.05(-0.12%) |
Jun 03, 2011 | 38.42 | 39.49 | 38.24 | 39.15 | 1,247,238 | +1.54(+4.10%) |
May 24, 2011 | 37.95 | 37.98 | 37.27 | 37.61 | 628,422 | -0.18(-0.49%) |
May 23, 2011 | 37.71 | 38.21 | 37.47 | 37.79 | 572,925 | -0.24(-0.63%) |
May 20, 2011 | 38.18 | 38.31 | 37.82 | 38.03 | 1,003,308 | +0.05(+0.12%) |
May 19, 2011 | 38.30 | 38.46 | 37.69 | 37.98 | 695,695 | -0.28(-0.72%) |
May 18, 2011 | 38.77 | 39.20 | 38.08 | 38.26 | 552,648 | -0.33(-0.86%) |
May 17, 2011 | 38.99 | 39.01 | 38.04 | 38.59 | 1,710,943 | -0.32(-0.83%) |
May 16, 2011 | 39.58 | 39.84 | 38.81 | 38.91 | 838,371 | -0.68(-1.71%) |
May 13, 2011 | 40.53 | 40.79 | 39.52 | 39.59 | 871,093 | -1.52(-3.70%) |
May 12, 2011 | 41.05 | 41.34 | 40.86 | 41.11 | 400,178 | +0.08(+0.20%) |
May 11, 2011 | 40.98 | 41.45 | 40.78 | 41.03 | 303,757 | -0.83(-1.97%) |
May 10, 2011 | 41.33 | 41.98 | 41.23 | 41.85 | 450,741 | +0.80(+1.94%) |
May 09, 2011 | 41.43 | 41.77 | 40.93 | 41.05 | 389,417 | -0.59(-1.41%) |
May 06, 2011 | 41.92 | 42.13 | 41.18 | 41.64 | 684,708 | +0.66(+1.61%) |
May 05, 2011 | 41.69 | 41.70 | 40.78 | 40.98 | 814,797 | -1.22(-2.89%) |
May 04, 2011 | 41.54 | 42.45 | 41.42 | 42.20 | 3,658,734 | +0.62(+1.50%) |
May 03, 2011 | 41.56 | 41.86 | 41.30 | 41.58 | 806,021 | -0.64(-1.52%) |
May 02, 2011 | 42.16 | 42.27 | 41.98 | 42.22 | 1,023,111 | +0.51(+1.23%) |
Apr 29, 2011 | 40.60 | 41.76 | 40.52 | 41.71 | 1,309,783 | +1.24(+3.06%) |
Apr 28, 2011 | 39.68 | 40.52 | 39.43 | 40.47 | 1,719,004 | +0.21(+0.52%) |
Apr 27, 2011 | 40.61 | 40.61 | 39.83 | 40.26 | 1,039,162 | -0.12(-0.30%) |
Apr 26, 2011 | 40.39 | 40.55 | 40.12 | 40.38 | 778,409 | +0.19(+0.48%) |
Apr 25, 2011 | 40.43 | 40.43 | 40.08 | 40.18 | 460,169 | -0.65(-1.59%) |
Apr 21, 2011 | 40.53 | 40.83 | 40.37 | 40.83 | 295,432 | +0.37(+0.91%) |
Apr 20, 2011 | 39.72 | 40.55 | 39.72 | 40.47 | 619,813 | +0.83(+2.11%) |
Apr 19, 2011 | 39.19 | 39.63 | 39.16 | 39.63 | 288,078 | +0.63(+1.62%) |
Apr 18, 2011 | 38.60 | 39.05 | 38.21 | 39.00 | 427,003 | -0.10(-0.26%) |
Apr 15, 2011 | 38.92 | 39.10 | 38.68 | 39.10 | 294,041 | +0.20(+0.52%) |
Apr 14, 2011 | 38.36 | 39.07 | 38.34 | 38.90 | 660,717 | +0.52(+1.36%) |
Apr 13, 2011 | 38.60 | 38.73 | 38.22 | 38.38 | 473,613 | +0.02(+0.05%) |
Apr 12, 2011 | 38.69 | 38.83 | 38.08 | 38.36 | 556,519 | -0.66(-1.69%) |
Apr 11, 2011 | 39.34 | 39.34 | 38.65 | 39.02 | 610,674 | -0.20(-0.51%) |
Apr 08, 2011 | 39.22 | 39.56 | 39.01 | 39.22 | 396,570 | -0.39(-0.97%) |
Apr 07, 2011 | 38.67 | 39.82 | 38.67 | 39.61 | 512,048 | +1.11(+2.88%) |
Apr 06, 2011 | 39.83 | 39.90 | 38.42 | 38.50 | 596,844 | -1.06(-2.69%) |
Apr 05, 2011 | 39.78 | 40.31 | 39.33 | 39.56 | 694,183 | -0.34(-0.85%) |
Apr 04, 2011 | 39.74 | 40.18 | 39.64 | 39.90 | 390,508 | +0.34(+0.86%) |
Apr 01, 2011 | 39.47 | 40.70 | 39.27 | 39.56 | 933,917 | +1.09(+2.84%) |
Mar 31, 2011 | 37.50 | 38.49 | 37.46 | 38.47 | 958,263 | +1.09(+2.92%) |
Mar 30, 2011 | 36.90 | 37.44 | 36.84 | 37.38 | 333,980 | +0.83(+2.28%) |
Mar 29, 2011 | 36.16 | 37.00 | 36.06 | 36.54 | 321,201 | +0.44(+1.22%) |
Mar 28, 2011 | 36.15 | 36.44 | 35.88 | 36.10 | 368,604 | -0.21(-0.58%) |
Mar 25, 2011 | 35.96 | 36.40 | 35.84 | 36.31 | 467,430 | +0.53(+1.49%) |
Mar 24, 2011 | 36.33 | 36.33 | 35.64 | 35.78 | 803,430 | -0.49(-1.34%) |
Mar 23, 2011 | 36.83 | 36.85 | 36.19 | 36.27 | 327,450 | -0.63(-1.72%) |
Mar 22, 2011 | 36.70 | 36.99 | 36.52 | 36.90 | 296,138 | +0.21(+0.58%) |
Mar 21, 2011 | 36.76 | 36.82 | 36.50 | 36.69 | 383,272 | -0.16(-0.42%) |
Mar 18, 2011 | 36.69 | 37.33 | 36.63 | 36.84 | 535,020 | +0.59(+1.62%) |
Mar 17, 2011 | 36.28 | 36.38 | 35.91 | 36.26 | 656,220 | +0.73(+2.07%) |
Mar 16, 2011 | 35.85 | 36.78 | 35.42 | 35.52 | 456,519 | -0.46(-1.27%) |
Mar 15, 2011 | 36.10 | 36.46 | 35.95 | 35.98 | 370,056 | -0.48(-1.31%) |
Mar 14, 2011 | 35.61 | 36.49 | 35.41 | 36.46 | 566,919 | +0.88(+2.48%) |
Mar 11, 2011 | 35.28 | 35.78 | 35.18 | 35.58 | 623,668 | +0.13(+0.36%) |
Mar 10, 2011 | 35.18 | 35.84 | 35.13 | 35.45 | 721,621 | -0.27(-0.75%) |
Mar 09, 2011 | 35.27 | 35.72 | 34.88 | 35.72 | 430,329 | +0.55(+1.57%) |
Mar 08, 2011 | 35.12 | 35.49 | 34.86 | 35.16 | 236,443 | +0.02(+0.05%) |
Mar 07, 2011 | 35.93 | 36.08 | 34.90 | 35.15 | 205,768 | -0.83(-2.32%) |
Mar 04, 2011 | 35.86 | 36.00 | 35.28 | 35.98 | 431,708 | +0.27(+0.74%) |
Mar 03, 2011 | 34.88 | 35.79 | 34.80 | 35.72 | 768,658 | +0.94(+2.69%) |
Mar 02, 2011 | 34.14 | 34.89 | 34.03 | 34.78 | 604,678 | +0.72(+2.10%) |
Mar 01, 2011 | 34.45 | 34.67 | 33.96 | 34.06 | 335,695 | -0.53(-1.54%) |
Feb 28, 2011 | 34.41 | 34.87 | 34.20 | 34.60 | 390,240 | +0.17(+0.51%) |
Feb 25, 2011 | 34.27 | 34.55 | 34.16 | 34.42 | 284,275 | +0.17(+0.48%) |
Feb 24, 2011 | 34.45 | 34.70 | 34.17 | 34.26 | 361,732 | +0.57(+1.69%) |
Feb 23, 2011 | 33.71 | 34.17 | 33.11 | 33.69 | 482,155 | -0.07(-0.22%) |
Feb 22, 2011 | 34.16 | 34.59 | 33.45 | 33.76 | 628,764 | -1.16(-3.31%) |
Feb 18, 2011 | 34.30 | 34.95 | 34.21 | 34.92 | 387,696 | +0.96(+2.84%) |
Feb 17, 2011 | 34.01 | 34.28 | 33.83 | 33.95 | 847,296 | -0.09(-0.27%) |
Feb 16, 2011 | 33.89 | 34.18 | 33.68 | 34.05 | 771,671 | +0.17(+0.51%) |
Feb 15, 2011 | 34.06 | 34.44 | 33.76 | 33.87 | 376,232 | -0.06(-0.19%) |
Feb 14, 2011 | 34.39 | 34.46 | 33.77 | 33.94 | 590,204 | -0.50(-1.47%) |
Feb 11, 2011 | 33.78 | 34.80 | 33.61 | 34.44 | 748,658 | +0.95(+2.85%) |
Feb 10, 2011 | 32.98 | 33.58 | 32.88 | 33.49 | 587,756 | +0.47(+1.42%) |
Feb 09, 2011 | 33.55 | 33.72 | 33.00 | 33.02 | 979,576 | -0.90(-2.65%) |
Feb 08, 2011 | 33.71 | 34.06 | 33.50 | 33.92 | 648,468 | +0.73(+2.21%) |
Feb 07, 2011 | 33.27 | 33.53 | 32.93 | 33.18 | 399,901 | -0.37(-1.09%) |
Feb 04, 2011 | 33.15 | 33.82 | 33.10 | 33.55 | 1,208,268 | +0.28(+0.85%) |
Feb 03, 2011 | 33.30 | 33.64 | 32.75 | 33.27 | 824,894 | -0.83(-2.42%) |
Feb 02, 2011 | 34.54 | 34.79 | 33.89 | 34.09 | 859,970 | -0.38(-1.09%) |
Feb 01, 2011 | 34.92 | 35.04 | 34.37 | 34.47 | 657,713 | -0.54(-1.55%) |
Jan 31, 2011 | 34.83 | 35.19 | 34.80 | 35.01 | 1,706,719 | +0.95(+2.80%) |
Jan 28, 2011 | 34.80 | 35.23 | 33.91 | 34.05 | 1,809,818 | -0.64(-1.85%) |
Jan 27, 2011 | 36.31 | 36.40 | 34.55 | 34.70 | 1,141,118 | -1.69(-4.64%) |
Jan 26, 2011 | 36.81 | 36.91 | 36.39 | 36.39 | 1,353,003 | -0.91(-2.44%) |
Jan 25, 2011 | 38.08 | 38.08 | 37.13 | 37.29 | 614,710 | -0.27(-0.71%) |
Jan 24, 2011 | 36.95 | 37.57 | 36.70 | 37.56 | 416,188 | +0.77(+2.09%) |
Jan 21, 2011 | 37.31 | 37.61 | 36.70 | 36.79 | 560,579 | -0.31(-0.84%) |
Jan 20, 2011 | 37.04 | 37.17 | 36.72 | 37.10 | 524,925 | +0.06(+0.17%) |
Jan 19, 2011 | 37.54 | 37.55 | 36.95 | 37.04 | 535,447 | -0.77(-2.04%) |
Jan 18, 2011 | 37.64 | 37.83 | 37.52 | 37.81 | 707,072 | +0.74(+2.00%) |
Jan 14, 2011 | 37.32 | 37.51 | 36.94 | 37.06 | 496,525 | -0.61(-1.61%) |
Jan 13, 2011 | 38.57 | 38.57 | 37.61 | 37.67 | 427,970 | -0.86(-2.24%) |
Jan 12, 2011 | 38.15 | 38.73 | 38.15 | 38.53 | 1,170,169 | +0.29(+0.77%) |
Jan 11, 2011 | 37.52 | 38.28 | 37.50 | 38.24 | 609,544 | +1.27(+3.42%) |
Jan 10, 2011 | 36.77 | 37.05 | 36.64 | 36.97 | 289,009 | -0.07(-0.20%) |
Jan 07, 2011 | 37.71 | 37.74 | 36.61 | 37.05 | 352,427 | -0.63(-1.68%) |
Jan 06, 2011 | 38.50 | 38.51 | 37.58 | 37.68 | 340,430 | -1.25(-3.21%) |
Jan 05, 2011 | 38.79 | 39.16 | 38.53 | 38.93 | 362,227 | -0.05(-0.14%) |
Jan 04, 2011 | 39.53 | 39.61 | 38.25 | 38.98 | 598,155 | -0.83(-2.10%) |
Jan 03, 2011 | 39.36 | 39.88 | 39.35 | 39.82 | 611,846 | +1.30(+3.38%) |
Dec 31, 2010 | 38.77 | 38.89 | 38.48 | 38.51 | 266,461 | -0.26(-0.66%) |
Dec 30, 2010 | 38.37 | 38.82 | 38.37 | 38.77 | 284,877 | +0.32(+0.84%) |
Dec 29, 2010 | 37.57 | 38.50 | 37.57 | 38.45 | 260,982 | +1.36(+3.66%) |
Dec 28, 2010 | 37.77 | 37.92 | 37.08 | 37.09 | 119,087 | -0.37(-0.98%) |
Dec 27, 2010 | 37.33 | 37.58 | 37.03 | 37.46 | 227,026 | -0.02(-0.05%) |
Dec 23, 2010 | 37.38 | 37.51 | 37.05 | 37.48 | 150,141 | +0.09(+0.25%) |
Dec 22, 2010 | 37.53 | 37.66 | 37.15 | 37.39 | 543,144 | -0.95(-2.47%) |
Dec 21, 2010 | 37.98 | 38.46 | 37.96 | 38.33 | 303,677 | +0.79(+2.10%) |
Dec 20, 2010 | 37.37 | 37.69 | 36.79 | 37.54 | 331,747 | +0.29(+0.79%) |
Dec 17, 2010 | 37.28 | 37.56 | 37.10 | 37.25 | 524,493 | -0.48(-1.26%) |
Dec 16, 2010 | 37.21 | 37.79 | 37.14 | 37.72 | 439,676 | +0.72(+1.93%) |
Dec 15, 2010 | 37.24 | 37.81 | 36.93 | 37.01 | 728,852 | -0.43(-1.15%) |
Dec 14, 2010 | 36.49 | 37.62 | 36.37 | 37.44 | 871,783 | +0.78(+2.13%) |
Dec 13, 2010 | 36.27 | 36.84 | 36.22 | 36.66 | 358,428 | +0.36(+0.99%) |
Dec 10, 2010 | 36.50 | 36.62 | 36.05 | 36.30 | 615,553 | -0.40(-1.10%) |
Dec 09, 2010 | 37.41 | 37.42 | 36.58 | 36.71 | 622,702 | -0.53(-1.43%) |
Dec 08, 2010 | 37.96 | 38.08 | 37.06 | 37.24 | 490,889 | -1.15(-2.99%) |
Dec 07, 2010 | 38.72 | 38.78 | 38.13 | 38.39 | 483,268 | +0.35(+0.92%) |
Dec 06, 2010 | 38.06 | 38.18 | 37.83 | 38.04 | 557,721 | -0.28(-0.74%) |
Dec 03, 2010 | 38.33 | 38.39 | 38.04 | 38.32 | 982,303 | -0.16(-0.41%) |
Dec 02, 2010 | 37.98 | 38.53 | 37.87 | 38.48 | 759,538 | +0.27(+0.70%) |
Dec 01, 2010 | 38.84 | 38.87 | 38.01 | 38.21 | 1,393,049 | -0.39(-1.00%) |
Nov 30, 2010 | 37.55 | 38.75 | 37.40 | 38.60 | 1,243,297 | +1.11(+2.96%) |
Nov 29, 2010 | 37.30 | 37.71 | 36.77 | 37.49 | 923,651 | -0.14(-0.37%) |
Nov 26, 2010 | 37.36 | 37.96 | 37.28 | 37.62 | 488,087 | +0.03(+0.07%) |
Nov 24, 2010 | 36.95 | 37.60 | 37.60 | 37.60 | 854,014 | +1.26(+3.46%) |
Nov 23, 2010 | 37.37 | 37.38 | 35.99 | 36.34 | 1,501,291 | -1.93(-5.03%) |
Nov 22, 2010 | 37.84 | 38.56 | 37.84 | 38.27 | 1,480,280 | +0.45(+1.19%) |
Nov 19, 2010 | 37.23 | 38.04 | 37.23 | 37.82 | 427,159 | +0.49(+1.30%) |
Nov 18, 2010 | 36.83 | 37.67 | 36.63 | 37.33 | 543,939 | +1.46(+4.07%) |
Nov 17, 2010 | 35.87 | 36.43 | 35.83 | 35.87 | 574,876 | +0.45(+1.27%) |
Nov 16, 2010 | 35.61 | 35.68 | 34.78 | 35.42 | 697,060 | -0.67(-1.86%) |
Nov 15, 2010 | 36.17 | 36.39 | 35.94 | 36.09 | 253,645 | +0.07(+0.20%) |
Nov 12, 2010 | 36.49 | 36.92 | 35.89 | 36.02 | 631,449 | -0.47(-1.28%) |
Nov 11, 2010 | 36.51 | 36.85 | 36.27 | 36.49 | 765,565 | +0.13(+0.35%) |
Nov 10, 2010 | 35.94 | 36.61 | 35.47 | 36.36 | 793,448 | +0.07(+0.20%) |
Nov 09, 2010 | 37.17 | 37.22 | 36.07 | 36.28 | 941,199 | -1.00(-2.68%) |
Nov 08, 2010 | 37.17 | 37.53 | 37.03 | 37.28 | 384,458 | -0.28(-0.76%) |
Nov 05, 2010 | 37.38 | 37.75 | 37.22 | 37.57 | 548,175 | +0.23(+0.61%) |
Nov 04, 2010 | 36.69 | 37.37 | 36.25 | 37.34 | 1,001,039 | +1.11(+3.06%) |
Nov 03, 2010 | 36.66 | 36.71 | 35.61 | 36.23 | 418,551 | -0.11(-0.30%) |
Nov 02, 2010 | 36.12 | 36.56 | 35.83 | 36.34 | 375,843 | +0.15(+0.41%) |
Nov 01, 2010 | 36.25 | 36.44 | 35.83 | 36.19 | 733,311 | -0.15(-0.40%) |
Oct 29, 2010 | 34.78 | 36.41 | 34.73 | 36.34 | 964,850 | +1.92(+5.57%) |
Oct 28, 2010 | 33.80 | 34.67 | 33.79 | 34.42 | 805,408 | +0.73(+2.18%) |
Oct 27, 2010 | 33.78 | 33.93 | 33.37 | 33.69 | 868,350 | -0.34(-1.00%) |
Oct 25, 2010 | 33.65 | 34.15 | 33.33 | 34.03 | 670,015 | +0.72(+2.15%) |
Oct 22, 2010 | 34.13 | 34.13 | 33.22 | 33.31 | 1,258,101 | -0.78(-2.29%) |
Oct 21, 2010 | 33.82 | 34.50 | 33.47 | 34.09 | 897,393 | +0.02(+0.05%) |
Oct 20, 2010 | 34.05 | 34.50 | 33.88 | 34.07 | 591,993 | -0.11(-0.32%) |
Oct 19, 2010 | 33.84 | 34.49 | 33.67 | 34.18 | 884,801 | -0.32(-0.93%) |
Oct 18, 2010 | 34.52 | 34.85 | 34.42 | 34.50 | 880,289 | -0.54(-1.53%) |
Oct 15, 2010 | 35.47 | 35.52 | 34.83 | 35.04 | 2,589,854 | -0.21(-0.60%) |
Oct 14, 2010 | 35.67 | 35.86 | 34.91 | 35.25 | 983,384 | -0.39(-1.08%) |
Oct 13, 2010 | 34.61 | 35.80 | 34.61 | 35.64 | 1,583,454 | +0.96(+2.78%) |
Oct 12, 2010 | 34.20 | 34.75 | 33.94 | 34.67 | 738,987 | +0.43(+1.25%) |
Oct 11, 2010 | 33.85 | 34.32 | 33.85 | 34.25 | 966,765 | +0.58(+1.72%) |
Oct 08, 2010 | 33.67 | 33.76 | 32.74 | 33.67 | 1,408,229 | +0.81(+2.47%) |
Oct 07, 2010 | 33.00 | 33.02 | 32.53 | 32.86 | 2,943 | +0.02(+0.07%) |
Oct 06, 2010 | 33.21 | 33.52 | 32.71 | 32.83 | 1,805,294 | -0.51(-1.53%) |
Oct 05, 2010 | 32.61 | 33.61 | 32.55 | 33.34 | 1,336,746 | +0.84(+2.58%) |
Oct 04, 2010 | 32.43 | 32.60 | 32.27 | 32.50 | 831,055 | -0.09(-0.27%) |
Oct 01, 2010 | 32.59 | 32.60 | 31.93 | 32.59 | 1,129,229 | +0.93(+2.94%) |
Sep 30, 2010 | 31.27 | 31.76 | 31.03 | 31.66 | 1,496,979 | +0.82(+2.66%) |
Sep 29, 2010 | 30.83 | 30.91 | 30.76 | 30.84 | 1,404,771 | -0.00(-0.01%) |
Sep 28, 2010 | 30.83 | 30.95 | 30.67 | 30.84 | 889,320 | +0.17(+0.55%) |
Sep 27, 2010 | 31.22 | 31.22 | 30.66 | 30.67 | 1,535,940 | -0.17(-0.54%) |
Sep 24, 2010 | 31.36 | 31.41 | 30.83 | 30.84 | 983,870 | -0.47(-1.49%) |
Sep 23, 2010 | 31.34 | 31.52 | 31.08 | 31.31 | 1,701,846 | -0.07(-0.22%) |
Sep 22, 2010 | 31.91 | 31.95 | 31.15 | 31.38 | 1,259,731 | -0.02(-0.06%) |
Sep 21, 2010 | 31.50 | 31.73 | 31.33 | 31.39 | 906,569 | -0.32(-1.00%) |
Sep 20, 2010 | 31.47 | 31.81 | 31.36 | 31.71 | 340,129 | +0.39(+1.23%) |
Sep 17, 2010 | 31.33 | 31.85 | 31.04 | 31.33 | 902,049 | -0.79(-2.47%) |
Sep 15, 2010 | 31.89 | 32.35 | 31.70 | 32.12 | 675,128 | +0.61(+1.94%) |
Sep 14, 2010 | 31.56 | 31.73 | 31.08 | 31.51 | 1,148,182 | +0.04(+0.12%) |
Sep 13, 2010 | 32.08 | 32.25 | 31.27 | 31.47 | 771,284 | -0.22(-0.68%) |
Sep 10, 2010 | 32.73 | 32.74 | 31.49 | 31.69 | 1,038,204 | -1.27(-3.86%) |
Sep 09, 2010 | 33.50 | 33.55 | 32.75 | 32.96 | 997,279 | +0.64(+1.99%) |
Sep 08, 2010 | 32.77 | 32.86 | 32.29 | 32.32 | 584,029 | +0.29(+0.92%) |
Sep 07, 2010 | 32.27 | 32.75 | 31.97 | 32.02 | 393,171 | -0.91(-2.76%) |
Sep 03, 2010 | 33.53 | 33.59 | 32.78 | 32.93 | 2,254,531 | -0.11(-0.32%) |
Sep 02, 2010 | 33.00 | 33.25 | 32.40 | 33.04 | 233 | -0.26(-0.77%) |
Sep 01, 2010 | 32.82 | 33.29 | 32.64 | 33.29 | 1,123,114 | +1.02(+3.17%) |
Aug 31, 2010 | 32.22 | 32.55 | 31.79 | 32.27 | 1,090 | +0.69(+2.19%) |
Aug 30, 2010 | 32.29 | 32.36 | 31.39 | 31.58 | 1,788,813 | -0.99(-3.03%) |
Aug 27, 2010 | 32.56 | 32.62 | 31.72 | 32.56 | 884,699 | +1.30(+4.17%) |
Aug 26, 2010 | 31.04 | 31.47 | 30.83 | 31.26 | 715,076 | +0.11(+0.37%) |
Aug 25, 2010 | 31.02 | 31.32 | 30.56 | 31.15 | 1,005,620 | -0.20(-0.63%) |
Aug 24, 2010 | 30.68 | 31.38 | 30.66 | 31.34 | 967,908 | +0.42(+1.37%) |
Aug 23, 2010 | 30.91 | 31.13 | 30.72 | 30.92 | 769,088 | -0.01(-0.04%) |
Aug 20, 2010 | 30.41 | 30.96 | 30.20 | 30.94 | 1,370,619 | +0.45(+1.49%) |
Aug 19, 2010 | 30.83 | 30.84 | 30.19 | 30.48 | 831,962 | -0.32(-1.03%) |
Aug 18, 2010 | 31.36 | 31.40 | 30.67 | 30.80 | 932,038 | -0.46(-1.47%) |
Aug 17, 2010 | 31.32 | 31.43 | 31.09 | 31.26 | 542,230 | +0.12(+0.38%) |
Aug 16, 2010 | 30.40 | 31.14 | 30.31 | 31.14 | 800,842 | +0.54(+1.75%) |
Aug 13, 2010 | 30.60 | 30.99 | 30.18 | 30.60 | 1,384,013 | +0.45(+1.51%) |
Aug 12, 2010 | 29.36 | 30.20 | 29.30 | 30.15 | 620,309 | +0.62(+2.10%) |
Aug 11, 2010 | 29.57 | 29.75 | 29.39 | 29.53 | 860,579 | -0.45(-1.51%) |
Aug 10, 2010 | 29.63 | 30.12 | 29.50 | 29.98 | 774,920 | +0.00(+0.00%) |
Aug 09, 2010 | 30.11 | 30.22 | 29.92 | 29.98 | 753,976 | +0.16(+0.54%) |
Aug 06, 2010 | 29.82 | 30.07 | 29.52 | 29.82 | 1,087,595 | +0.21(+0.70%) |
Aug 05, 2010 | 29.85 | 29.86 | 29.50 | 29.61 | 1,269,198 | +0.26(+0.88%) |
Aug 04, 2010 | 30.56 | 30.56 | 28.91 | 29.36 | 2,881,381 | -1.15(-3.76%) |
Aug 03, 2010 | 30.58 | 30.78 | 30.39 | 30.50 | 1,723,326 | -0.18(-0.58%) |