Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.40 | 36.75 | 36.13 | 36.60 | 3,419,622 | -0.03(-0.07%) |
Jul 28, 2011 | 36.45 | 37.00 | 36.09 | 36.62 | 6,028,154 | +0.18(+0.49%) |
Jul 27, 2011 | 36.43 | 36.81 | 36.38 | 36.45 | 4,031,437 | -0.16(-0.43%) |
Jul 26, 2011 | 36.61 | 36.73 | 36.47 | 36.60 | 1,870,981 | -0.07(-0.18%) |
Jul 25, 2011 | 36.43 | 36.82 | 36.43 | 36.67 | 2,719,115 | -0.01(-0.04%) |
Jul 22, 2011 | 36.65 | 36.76 | 36.60 | 36.68 | 1,307,987 | -0.01(-0.02%) |
Jul 21, 2011 | 36.45 | 36.74 | 36.40 | 36.69 | 2,172,516 | +0.37(+1.01%) |
Jul 20, 2011 | 36.45 | 36.51 | 36.21 | 36.32 | 2,036,142 | -0.03(-0.09%) |
Jul 19, 2011 | 36.08 | 36.37 | 35.93 | 36.35 | 2,283,326 | +0.29(+0.80%) |
Jul 18, 2011 | 36.09 | 36.15 | 35.66 | 36.07 | 2,892,947 | -0.18(-0.49%) |
Jul 15, 2011 | 36.23 | 36.43 | 35.98 | 36.24 | 2,782,837 | -0.03(-0.09%) |
Jul 14, 2011 | 36.34 | 36.56 | 36.20 | 36.28 | 2,233,403 | -0.08(-0.22%) |
Jul 13, 2011 | 36.64 | 36.65 | 36.28 | 36.35 | 2,505,042 | -0.10(-0.29%) |
Jul 12, 2011 | 36.13 | 36.62 | 36.03 | 36.46 | 2,464,193 | +0.30(+0.83%) |
Jul 11, 2011 | 35.83 | 36.32 | 35.78 | 36.16 | 2,883,744 | -0.04(-0.11%) |
Jul 08, 2011 | 36.48 | 36.55 | 36.09 | 36.20 | 3,607,189 | -0.37(-1.00%) |
Jul 07, 2011 | 36.57 | 36.60 | 36.25 | 36.56 | 3,958,809 | +0.15(+0.41%) |
Jul 06, 2011 | 36.05 | 36.42 | 36.05 | 36.41 | 2,160,872 | +0.24(+0.65%) |
Jul 05, 2011 | 36.26 | 36.29 | 36.09 | 36.18 | 1,768,012 | -0.17(-0.47%) |
Jul 01, 2011 | 36.13 | 36.37 | 36.06 | 36.35 | 2,074,822 | +0.05(+0.14%) |
Jun 30, 2011 | 36.25 | 36.40 | 36.22 | 36.30 | 2,279,810 | +0.09(+0.24%) |
Jun 29, 2011 | 36.19 | 36.30 | 35.98 | 36.21 | 2,613,309 | +0.01(+0.04%) |
Jun 28, 2011 | 36.11 | 36.21 | 35.95 | 36.20 | 3,811,453 | +0.23(+0.64%) |
Jun 27, 2011 | 35.85 | 36.16 | 35.85 | 35.97 | 3,004,906 | +0.04(+0.11%) |
Jun 24, 2011 | 35.63 | 36.05 | 35.56 | 35.93 | 4,230,940 | +0.42(+1.18%) |
Jun 23, 2011 | 35.64 | 35.64 | 35.07 | 35.51 | 3,852,495 | -0.36(-1.01%) |
Jun 22, 2011 | 36.11 | 36.22 | 35.83 | 35.87 | 2,051,123 | -0.21(-0.58%) |
Jun 21, 2011 | 36.35 | 36.38 | 36.08 | 36.08 | 2,756,388 | -0.17(-0.47%) |
Jun 20, 2011 | 36.14 | 36.26 | 36.12 | 36.25 | 2,974,574 | +0.22(+0.60%) |
Jun 17, 2011 | 36.16 | 36.26 | 36.01 | 36.03 | 3,594,839 | +0.12(+0.33%) |
Jun 16, 2011 | 35.69 | 35.95 | 35.50 | 35.92 | 2,814,616 | +0.28(+0.77%) |
Jun 15, 2011 | 35.74 | 35.95 | 35.51 | 35.64 | 3,941,819 | -0.42(-1.16%) |
Jun 14, 2011 | 36.62 | 36.68 | 35.21 | 36.06 | 8,634,112 | -0.30(-0.81%) |
Jun 13, 2011 | 36.11 | 36.56 | 36.07 | 36.35 | 1,996,152 | +0.34(+0.95%) |
Jun 10, 2011 | 36.43 | 36.54 | 36.01 | 36.01 | 2,083,621 | -0.59(-1.61%) |
Jun 09, 2011 | 36.36 | 36.81 | 36.24 | 36.60 | 2,588,635 | +0.20(+0.56%) |
Jun 08, 2011 | 36.34 | 36.45 | 36.05 | 36.40 | 2,877,090 | +0.10(+0.27%) |
Jun 07, 2011 | 36.17 | 36.46 | 36.11 | 36.30 | 3,234,330 | +0.24(+0.67%) |
Jun 06, 2011 | 35.95 | 36.16 | 35.93 | 36.06 | 2,294,746 | +0.03(+0.07%) |
Jun 03, 2011 | 36.13 | 36.28 | 35.90 | 36.03 | 2,163,312 | -0.76(-2.08%) |
May 24, 2011 | 37.08 | 37.10 | 36.76 | 36.80 | 3,227,688 | -0.20(-0.53%) |
May 23, 2011 | 37.08 | 37.19 | 36.94 | 36.99 | 2,094,707 | -0.23(-0.61%) |
May 20, 2011 | 37.37 | 37.43 | 37.09 | 37.22 | 1,885,323 | -0.11(-0.30%) |
May 19, 2011 | 37.33 | 37.39 | 37.22 | 37.33 | 1,586,050 | +0.10(+0.26%) |
May 18, 2011 | 37.33 | 37.34 | 37.15 | 37.23 | 2,017,486 | -0.08(-0.21%) |
May 17, 2011 | 37.21 | 37.46 | 37.16 | 37.31 | 2,092,839 | +0.01(+0.03%) |
May 16, 2011 | 37.46 | 37.46 | 37.25 | 37.30 | 2,845,511 | -0.20(-0.52%) |
May 13, 2011 | 37.43 | 37.59 | 37.32 | 37.49 | 2,197,445 | +0.04(+0.10%) |
May 12, 2011 | 36.84 | 37.57 | 36.84 | 37.46 | 3,593,064 | +0.55(+1.48%) |
May 11, 2011 | 37.13 | 37.20 | 36.78 | 36.91 | 3,075,491 | -0.21(-0.58%) |
May 10, 2011 | 36.80 | 37.19 | 36.75 | 37.12 | 3,679,547 | +0.38(+1.03%) |
May 09, 2011 | 36.97 | 36.97 | 36.71 | 36.75 | 2,559,564 | -0.22(-0.60%) |
May 06, 2011 | 37.05 | 37.37 | 36.86 | 36.97 | 2,712,700 | +0.13(+0.35%) |
May 05, 2011 | 36.86 | 37.23 | 36.74 | 36.84 | 3,998,256 | -0.14(-0.37%) |
May 04, 2011 | 36.76 | 37.15 | 36.48 | 36.97 | 8,695,478 | -0.44(-1.18%) |
May 03, 2011 | 37.16 | 37.46 | 37.10 | 37.42 | 3,415,020 | +0.11(+0.30%) |
May 02, 2011 | 37.25 | 37.32 | 37.24 | 37.31 | 3,805,434 | +0.00(+0.00%) |
Apr 29, 2011 | 36.98 | 37.40 | 36.95 | 37.31 | 2,867,474 | +0.28(+0.76%) |
Apr 28, 2011 | 36.70 | 37.07 | 36.54 | 37.03 | 2,683,377 | +0.33(+0.89%) |
Apr 27, 2011 | 36.35 | 36.72 | 36.29 | 36.70 | 3,136,002 | +0.38(+1.04%) |
Apr 26, 2011 | 36.06 | 36.39 | 36.06 | 36.32 | 2,431,551 | +0.27(+0.76%) |
Apr 25, 2011 | 35.97 | 36.06 | 35.88 | 36.05 | 1,696,233 | -0.03(-0.07%) |
Apr 21, 2011 | 36.34 | 36.34 | 35.96 | 36.07 | 1,153,777 | -0.14(-0.38%) |
Apr 20, 2011 | 36.12 | 36.28 | 36.04 | 36.21 | 2,119,386 | +0.25(+0.71%) |
Apr 19, 2011 | 35.90 | 35.98 | 35.77 | 35.96 | 2,246,263 | +0.02(+0.05%) |
Apr 18, 2011 | 35.92 | 36.00 | 35.61 | 35.94 | 2,842,838 | -0.13(-0.36%) |
Apr 15, 2011 | 36.07 | 36.23 | 35.94 | 36.07 | 2,500,284 | +0.08(+0.22%) |
Apr 14, 2011 | 35.66 | 36.06 | 35.59 | 35.99 | 2,985,057 | +0.23(+0.66%) |
Apr 13, 2011 | 35.61 | 35.81 | 35.47 | 35.76 | 1,830,152 | +0.16(+0.44%) |
Apr 12, 2011 | 35.55 | 35.78 | 35.44 | 35.60 | 2,028,514 | -0.04(-0.11%) |
Apr 11, 2011 | 35.23 | 35.70 | 35.17 | 35.64 | 3,302,833 | +0.50(+1.43%) |
Apr 08, 2011 | 35.31 | 35.38 | 35.05 | 35.14 | 1,301,590 | -0.06(-0.17%) |
Apr 07, 2011 | 35.29 | 35.33 | 35.12 | 35.20 | 1,258,839 | -0.15(-0.42%) |
Apr 06, 2011 | 35.23 | 35.47 | 35.12 | 35.35 | 1,358,108 | +0.20(+0.57%) |
Apr 05, 2011 | 35.23 | 35.33 | 35.13 | 35.14 | 2,038,306 | -0.18(-0.52%) |
Apr 04, 2011 | 35.26 | 35.33 | 35.18 | 35.33 | 1,833,727 | +0.15(+0.43%) |
Apr 01, 2011 | 35.16 | 35.30 | 35.14 | 35.18 | 2,237,797 | +0.01(+0.04%) |
Mar 31, 2011 | 35.04 | 35.47 | 35.04 | 35.16 | 2,544,506 | +0.05(+0.15%) |
Mar 30, 2011 | 35.11 | 35.11 | 35.11 | 35.11 | 3,441,374 | +0.01(+0.04%) |
Mar 29, 2011 | 34.91 | 35.16 | 34.89 | 35.10 | 2,093,048 | +0.09(+0.26%) |
Mar 28, 2011 | 34.74 | 35.18 | 34.71 | 35.01 | 2,174,209 | +0.23(+0.66%) |
Mar 25, 2011 | 35.01 | 35.03 | 34.71 | 34.78 | 2,453,306 | -0.13(-0.37%) |
Mar 24, 2011 | 34.99 | 35.08 | 34.84 | 34.91 | 2,672,455 | -0.05(-0.13%) |
Mar 23, 2011 | 35.08 | 35.21 | 34.90 | 34.95 | 3,374,580 | -0.20(-0.57%) |
Mar 22, 2011 | 35.23 | 35.38 | 35.10 | 35.16 | 3,391,379 | -0.08(-0.24%) |
Mar 21, 2011 | 35.33 | 35.34 | 35.18 | 35.24 | 2,906,809 | -0.05(-0.13%) |
Mar 18, 2011 | 35.07 | 35.38 | 35.05 | 35.29 | 3,183,879 | +0.47(+1.35%) |
Mar 17, 2011 | 35.16 | 35.20 | 34.60 | 34.82 | 3,746,016 | -0.05(-0.15%) |
Mar 16, 2011 | 35.29 | 35.33 | 34.82 | 34.87 | 3,287,259 | -0.35(-1.00%) |
Mar 15, 2011 | 35.19 | 35.53 | 35.16 | 35.22 | 3,333,291 | -0.31(-0.86%) |
Mar 14, 2011 | 35.74 | 35.76 | 35.44 | 35.53 | 2,572,277 | -0.33(-0.91%) |
Mar 11, 2011 | 35.69 | 36.09 | 35.69 | 35.85 | 4,148,194 | +0.09(+0.26%) |
Mar 10, 2011 | 35.44 | 35.83 | 35.40 | 35.76 | 3,489,313 | +0.00(+0.00%) |
Mar 09, 2011 | 35.48 | 35.80 | 35.47 | 35.76 | 1,904,427 | +0.23(+0.66%) |
Mar 08, 2011 | 35.28 | 35.56 | 35.21 | 35.53 | 2,076,164 | +0.24(+0.68%) |
Mar 07, 2011 | 35.38 | 35.49 | 35.10 | 35.29 | 3,076,500 | -0.10(-0.29%) |
Mar 04, 2011 | 35.06 | 35.50 | 35.06 | 35.39 | 4,964,401 | +0.23(+0.67%) |
Mar 03, 2011 | 34.73 | 35.20 | 34.73 | 35.16 | 4,332,917 | +0.52(+1.50%) |
Mar 02, 2011 | 34.43 | 34.70 | 34.34 | 34.64 | 3,315,179 | +0.12(+0.34%) |
Mar 01, 2011 | 34.86 | 35.06 | 34.51 | 34.52 | 2,769,927 | -0.37(-1.06%) |
Feb 28, 2011 | 34.73 | 35.01 | 34.62 | 34.89 | 3,832,844 | +0.27(+0.77%) |
Feb 25, 2011 | 34.55 | 34.82 | 34.33 | 34.62 | 2,810,366 | +0.30(+0.86%) |
Feb 24, 2011 | 34.49 | 34.71 | 34.31 | 34.33 | 3,999,780 | -0.23(-0.67%) |
Feb 23, 2011 | 34.44 | 34.91 | 34.40 | 34.56 | 5,853,972 | +0.17(+0.51%) |
Feb 22, 2011 | 34.19 | 34.63 | 34.19 | 34.38 | 5,310,161 | +0.12(+0.34%) |
Feb 18, 2011 | 34.30 | 34.30 | 34.00 | 34.27 | 3,428,484 | +0.01(+0.02%) |
Feb 17, 2011 | 34.16 | 34.36 | 34.07 | 34.26 | 2,713,219 | +0.05(+0.13%) |
Feb 16, 2011 | 34.37 | 34.38 | 34.09 | 34.22 | 2,634,731 | -0.05(-0.13%) |
Feb 15, 2011 | 34.35 | 34.58 | 34.21 | 34.26 | 4,025,472 | -0.31(-0.90%) |
Feb 14, 2011 | 34.38 | 35.42 | 34.23 | 34.57 | 8,043,240 | +0.25(+0.73%) |
Feb 11, 2011 | 33.95 | 34.39 | 33.78 | 34.32 | 3,085,184 | +0.18(+0.53%) |
Feb 10, 2011 | 34.28 | 34.41 | 34.02 | 34.14 | 3,774,431 | -0.19(-0.55%) |
Feb 09, 2011 | 34.45 | 34.44 | 34.20 | 34.33 | 3,389,600 | -0.12(-0.36%) |
Feb 08, 2011 | 34.44 | 34.69 | 34.36 | 34.45 | 4,459,044 | +0.03(+0.08%) |
Feb 07, 2011 | 34.58 | 34.75 | 34.40 | 34.42 | 5,049,712 | -0.11(-0.32%) |
Feb 04, 2011 | 34.20 | 34.71 | 34.07 | 34.53 | 8,610,780 | +0.58(+1.71%) |
Feb 03, 2011 | 33.13 | 34.03 | 32.81 | 33.95 | 12,529,593 | +1.40(+4.29%) |
Feb 02, 2011 | 32.49 | 32.81 | 32.42 | 32.55 | 4,656,305 | +0.10(+0.32%) |
Feb 01, 2011 | 32.53 | 32.73 | 32.32 | 32.45 | 3,787,149 | -0.06(-0.20%) |
Jan 31, 2011 | 32.68 | 32.73 | 32.34 | 32.52 | 3,610,428 | -0.12(-0.38%) |
Jan 28, 2011 | 32.92 | 33.17 | 32.61 | 32.64 | 2,979,244 | -0.23(-0.71%) |
Jan 27, 2011 | 33.41 | 33.41 | 32.67 | 32.87 | 4,155,036 | -0.42(-1.26%) |
Jan 26, 2011 | 33.56 | 33.65 | 33.15 | 33.29 | 3,085,501 | -0.15(-0.44%) |
Jan 25, 2011 | 33.50 | 33.61 | 33.40 | 33.44 | 3,919,107 | -0.08(-0.23%) |
Jan 24, 2011 | 33.62 | 33.74 | 33.49 | 33.52 | 2,472,082 | -0.06(-0.19%) |
Jan 21, 2011 | 33.52 | 33.64 | 33.43 | 33.58 | 3,592,408 | +0.17(+0.52%) |
Jan 20, 2011 | 32.90 | 33.50 | 32.90 | 33.41 | 7,317,294 | +0.41(+1.23%) |
Jan 19, 2011 | 33.10 | 33.28 | 32.93 | 33.00 | 2,784,485 | -0.06(-0.18%) |
Jan 18, 2011 | 33.07 | 33.12 | 32.94 | 33.06 | 3,711,501 | +0.09(+0.27%) |
Jan 14, 2011 | 33.25 | 33.40 | 32.95 | 32.97 | 3,887,140 | -0.32(-0.97%) |
Jan 13, 2011 | 33.08 | 33.38 | 33.01 | 33.29 | 3,689,417 | +0.25(+0.76%) |
Jan 12, 2011 | 32.96 | 33.26 | 32.92 | 33.04 | 2,972,693 | +0.12(+0.37%) |
Jan 11, 2011 | 33.01 | 33.13 | 32.89 | 32.92 | 2,788,034 | -0.08(-0.25%) |
Jan 10, 2011 | 32.92 | 33.10 | 32.89 | 33.00 | 1,945,041 | +0.03(+0.10%) |
Jan 07, 2011 | 32.88 | 33.10 | 32.83 | 32.97 | 2,336,616 | +0.05(+0.16%) |
Jan 06, 2011 | 32.97 | 33.02 | 32.80 | 32.92 | 2,745,242 | -0.10(-0.29%) |
Jan 05, 2011 | 33.01 | 33.29 | 32.93 | 33.01 | 3,856,294 | -0.14(-0.43%) |
Jan 04, 2011 | 32.93 | 33.27 | 32.70 | 33.16 | 4,785,904 | +0.27(+0.81%) |
Jan 03, 2011 | 33.12 | 33.12 | 32.80 | 32.89 | 4,113,516 | -0.13(-0.39%) |
Dec 31, 2010 | 33.02 | 33.15 | 32.97 | 33.02 | 1,196,917 | -0.03(-0.08%) |
Dec 30, 2010 | 32.98 | 33.07 | 32.95 | 33.05 | 1,665,433 | +0.01(+0.02%) |
Dec 29, 2010 | 33.08 | 33.28 | 33.04 | 33.04 | 1,475,106 | -0.03(-0.08%) |
Dec 28, 2010 | 33.06 | 33.16 | 33.00 | 33.07 | 1,062,294 | +0.05(+0.16%) |
Dec 27, 2010 | 32.98 | 33.16 | 32.97 | 33.01 | 1,333,820 | -0.05(-0.16%) |
Dec 23, 2010 | 33.19 | 33.27 | 33.00 | 33.07 | 2,411,516 | -0.10(-0.29%) |
Dec 22, 2010 | 32.92 | 33.21 | 32.91 | 33.16 | 2,235,612 | +0.12(+0.37%) |
Dec 21, 2010 | 33.29 | 33.37 | 33.02 | 33.04 | 2,975,052 | -0.16(-0.49%) |
Dec 20, 2010 | 33.08 | 33.26 | 33.05 | 33.20 | 2,763,431 | +0.08(+0.25%) |
Dec 17, 2010 | 32.97 | 33.21 | 32.96 | 33.12 | 4,048,340 | +0.06(+0.18%) |
Dec 16, 2010 | 33.11 | 33.14 | 32.95 | 33.06 | 2,910,130 | +0.05(+0.16%) |
Dec 15, 2010 | 32.99 | 33.03 | 32.87 | 33.01 | 4,253,450 | +0.03(+0.08%) |
Dec 14, 2010 | 32.54 | 33.03 | 32.44 | 32.98 | 5,184,495 | +0.52(+1.59%) |
Dec 13, 2010 | 32.19 | 32.50 | 32.18 | 32.46 | 6,378,320 | +0.28(+0.88%) |
Dec 10, 2010 | 32.19 | 32.23 | 32.10 | 32.18 | 5,916,981 | +0.01(+0.02%) |
Dec 09, 2010 | 32.10 | 32.32 | 32.10 | 32.17 | 4,642,135 | +0.08(+0.26%) |
Dec 08, 2010 | 31.66 | 32.15 | 31.59 | 32.09 | 5,340,222 | +0.47(+1.49%) |
Dec 07, 2010 | 32.00 | 32.00 | 31.58 | 31.62 | 5,524,372 | -0.25(-0.79%) |
Dec 06, 2010 | 31.99 | 32.06 | 31.83 | 31.87 | 4,762,390 | -0.13(-0.40%) |
Dec 03, 2010 | 31.91 | 32.03 | 31.71 | 32.00 | 3,345,823 | -0.02(-0.06%) |
Dec 02, 2010 | 31.90 | 32.03 | 31.82 | 32.02 | 4,731,971 | +0.06(+0.18%) |
Dec 01, 2010 | 32.01 | 32.05 | 31.70 | 31.96 | 4,855,471 | +0.14(+0.43%) |
Nov 30, 2010 | 31.67 | 31.99 | 31.59 | 31.82 | 4,723,026 | +0.03(+0.08%) |
Nov 29, 2010 | 31.64 | 31.87 | 31.51 | 31.80 | 4,847,529 | +0.07(+0.23%) |
Nov 26, 2010 | 31.49 | 31.78 | 31.40 | 31.72 | 1,846,494 | +0.19(+0.59%) |
Nov 24, 2010 | 31.54 | 31.54 | 31.54 | 31.54 | 2,925,730 | -0.07(-0.22%) |
Nov 23, 2010 | 31.43 | 31.62 | 31.22 | 31.61 | 5,013,740 | +0.11(+0.35%) |
Nov 22, 2010 | 31.38 | 31.54 | 31.19 | 31.50 | 8,954,408 | +0.10(+0.31%) |
Nov 19, 2010 | 31.66 | 31.66 | 31.33 | 31.40 | 11,330,691 | -0.26(-0.81%) |
Nov 18, 2010 | 31.52 | 31.69 | 31.43 | 31.66 | 9,927,787 | +0.32(+1.02%) |
Nov 17, 2010 | 31.38 | 31.50 | 31.30 | 31.34 | 3,549,575 | -0.04(-0.12%) |
Nov 16, 2010 | 31.19 | 31.40 | 31.11 | 31.38 | 5,441,270 | +0.09(+0.29%) |
Nov 15, 2010 | 31.50 | 31.58 | 31.25 | 31.29 | 1,736,622 | -0.10(-0.31%) |
Nov 12, 2010 | 31.54 | 31.55 | 31.26 | 31.38 | 2,915,259 | -0.19(-0.61%) |
Nov 11, 2010 | 31.23 | 31.58 | 31.15 | 31.58 | 3,332,386 | +0.24(+0.76%) |
Nov 10, 2010 | 31.26 | 31.34 | 31.10 | 31.34 | 4,258,015 | -0.04(-0.12%) |
Nov 09, 2010 | 31.62 | 31.65 | 31.27 | 31.38 | 5,011,015 | -0.24(-0.77%) |
Nov 08, 2010 | 31.51 | 31.66 | 31.45 | 31.62 | 3,483,356 | +0.00(+0.00%) |
Nov 05, 2010 | 31.67 | 31.72 | 31.45 | 31.62 | 7,729,164 | +0.01(+0.02%) |
Nov 04, 2010 | 31.80 | 31.89 | 31.52 | 31.61 | 7,420,653 | -0.17(-0.52%) |
Nov 03, 2010 | 31.83 | 32.03 | 31.55 | 31.78 | 5,234,773 | -0.08(-0.24%) |
Nov 02, 2010 | 32.38 | 32.38 | 31.65 | 31.86 | 11,267,260 | -0.68(-2.09%) |
Nov 01, 2010 | 32.29 | 32.57 | 32.12 | 32.54 | 7,707,952 | +0.31(+0.98%) |
Oct 29, 2010 | 31.59 | 32.24 | 31.59 | 32.22 | 6,351,963 | +0.56(+1.78%) |
Oct 28, 2010 | 31.51 | 31.94 | 31.45 | 31.66 | 4,728,783 | +0.19(+0.61%) |
Oct 27, 2010 | 31.40 | 31.61 | 31.24 | 31.47 | 4,917,944 | -0.31(-0.99%) |
Oct 25, 2010 | 31.90 | 31.99 | 31.70 | 31.78 | 3,695,801 | +0.00(+0.01%) |
Oct 22, 2010 | 31.77 | 31.86 | 31.52 | 31.78 | 6,688,194 | -0.12(-0.37%) |
Oct 21, 2010 | 31.45 | 32.40 | 31.29 | 31.90 | 11,420,062 | -0.17(-0.54%) |
Oct 20, 2010 | 32.03 | 32.29 | 32.02 | 32.07 | 2,625,678 | +0.08(+0.24%) |
Oct 19, 2010 | 31.95 | 32.26 | 31.79 | 31.99 | 3,405,336 | -0.13(-0.40%) |
Oct 18, 2010 | 32.16 | 32.16 | 32.01 | 32.12 | 3,447,867 | +0.01(+0.04%) |
Oct 15, 2010 | 32.51 | 32.54 | 32.02 | 32.11 | 4,686,340 | -0.19(-0.58%) |
Oct 14, 2010 | 32.60 | 32.76 | 32.22 | 32.29 | 3,837,754 | -0.28(-0.87%) |
Oct 13, 2010 | 32.20 | 32.65 | 32.20 | 32.58 | 4,272,394 | +0.50(+1.56%) |
Oct 12, 2010 | 31.90 | 32.16 | 31.76 | 32.08 | 2,969,138 | +0.13(+0.42%) |
Oct 11, 2010 | 32.00 | 32.07 | 31.86 | 31.94 | 2,295,241 | -0.10(-0.30%) |
Oct 08, 2010 | 32.04 | 32.25 | 31.83 | 32.04 | 3,817,640 | -0.15(-0.46%) |
Oct 07, 2010 | 32.53 | 32.55 | 32.07 | 32.19 | 2,367,001 | -0.19(-0.57%) |
Oct 06, 2010 | 32.46 | 32.64 | 32.30 | 32.37 | 3,930,945 | -0.10(-0.30%) |
Oct 05, 2010 | 32.57 | 32.70 | 32.44 | 32.47 | 5,551,874 | +0.04(+0.12%) |
Oct 04, 2010 | 32.44 | 32.68 | 32.28 | 32.43 | 3,098,738 | -0.21(-0.65%) |
Oct 01, 2010 | 32.64 | 32.70 | 32.39 | 32.64 | 3,184,765 | +0.26(+0.80%) |
Sep 30, 2010 | 32.39 | 32.69 | 32.14 | 32.38 | 6,280 | -0.07(-0.22%) |
Sep 29, 2010 | 32.40 | 32.58 | 32.28 | 32.45 | 1,816,744 | -0.03(-0.08%) |
Sep 28, 2010 | 32.51 | 32.62 | 32.19 | 32.48 | 2,662,807 | +0.03(+0.10%) |
Sep 27, 2010 | 32.66 | 32.70 | 32.44 | 32.45 | 2,309,610 | -0.25(-0.76%) |
Sep 24, 2010 | 32.59 | 32.73 | 32.56 | 32.70 | 3,401,352 | +0.28(+0.87%) |
Sep 23, 2010 | 32.42 | 32.57 | 32.22 | 32.42 | 297 | -0.13(-0.41%) |
Sep 22, 2010 | 32.36 | 32.70 | 32.36 | 32.55 | 3,174,064 | +0.26(+0.81%) |
Sep 21, 2010 | 32.44 | 32.59 | 32.08 | 32.29 | 4,439,631 | -0.29(-0.90%) |
Sep 20, 2010 | 32.54 | 32.62 | 32.44 | 32.58 | 3,118,448 | +0.15(+0.47%) |
Sep 17, 2010 | 32.43 | 32.77 | 32.42 | 32.43 | 3,453,333 | -0.27(-0.82%) |
Sep 15, 2010 | 32.53 | 32.72 | 32.31 | 32.70 | 3,119,092 | +0.19(+0.57%) |
Sep 14, 2010 | 32.74 | 32.74 | 32.45 | 32.51 | 2,817,507 | -0.38(-1.17%) |
Sep 13, 2010 | 32.99 | 33.03 | 32.68 | 32.90 | 2,114,962 | +0.03(+0.08%) |
Sep 10, 2010 | 32.45 | 32.90 | 32.45 | 32.87 | 3,049,354 | +0.24(+0.75%) |
Sep 09, 2010 | 32.69 | 32.69 | 32.49 | 32.63 | 1,896,577 | +0.21(+0.65%) |
Sep 08, 2010 | 32.09 | 32.54 | 32.09 | 32.42 | 2,471,230 | +0.31(+0.98%) |
Sep 07, 2010 | 32.20 | 32.40 | 32.08 | 32.10 | 428 | -0.22(-0.67%) |
Sep 03, 2010 | 32.19 | 32.32 | 32.02 | 32.32 | 3,047,830 | +0.25(+0.78%) |
Sep 02, 2010 | 32.10 | 32.17 | 31.73 | 32.07 | 430 | +0.08(+0.24%) |
Sep 01, 2010 | 32.19 | 32.34 | 31.85 | 31.99 | 5,144,814 | +0.10(+0.31%) |
Aug 31, 2010 | 31.87 | 32.08 | 31.59 | 31.89 | 6,706 | +0.22(+0.69%) |
Aug 30, 2010 | 32.04 | 32.13 | 31.65 | 31.68 | 3,402,001 | +0.00(+0.00%) |
Aug 27, 2010 | 32.11 | 32.12 | 31.47 | 31.68 | 3,961,893 | +0.44(+1.40%) |
Aug 26, 2010 | 31.32 | 31.69 | 31.16 | 31.24 | 314 | -0.31(-0.97%) |
Aug 25, 2010 | 31.41 | 31.75 | 31.36 | 31.54 | 4,334,024 | -0.08(-0.24%) |
Aug 24, 2010 | 31.48 | 31.76 | 31.48 | 31.62 | 539 | -0.12(-0.38%) |
Aug 23, 2010 | 31.77 | 31.93 | 31.64 | 31.74 | 2,822,666 | +0.10(+0.32%) |
Aug 20, 2010 | 31.64 | 31.71 | 31.48 | 31.64 | 4,527,026 | -0.07(-0.22%) |
Aug 19, 2010 | 32.38 | 32.38 | 31.61 | 31.71 | 539 | -0.70(-2.16%) |
Aug 18, 2010 | 32.60 | 32.62 | 32.30 | 32.41 | 3,589,567 | -0.15(-0.47%) |
Aug 17, 2010 | 32.52 | 32.79 | 32.34 | 32.56 | 3,738,368 | +0.17(+0.53%) |
Aug 16, 2010 | 32.10 | 32.39 | 31.94 | 32.39 | 2,530,405 | +0.18(+0.57%) |
Aug 13, 2010 | 32.20 | 32.45 | 31.83 | 32.20 | 5,436,151 | +0.17(+0.54%) |
Aug 12, 2010 | 31.74 | 32.21 | 31.67 | 32.03 | 7,374,219 | -0.35(-1.08%) |
Aug 11, 2010 | 32.59 | 32.67 | 32.20 | 32.38 | 432 | +0.18(+0.55%) |
Aug 10, 2010 | 32.17 | 32.97 | 32.17 | 32.20 | 7,851,347 | -0.10(-0.30%) |
Aug 09, 2010 | 31.93 | 32.49 | 31.93 | 32.30 | 6,254,718 | +0.41(+1.28%) |
Aug 06, 2010 | 31.89 | 31.95 | 31.43 | 31.89 | 6,806,359 | +0.18(+0.56%) |
Aug 05, 2010 | 32.18 | 32.18 | 31.14 | 31.71 | 8,591,262 | -0.57(-1.75%) |
Aug 04, 2010 | 31.70 | 32.40 | 31.59 | 32.28 | 5,443,847 | +0.69(+2.19%) |
Aug 03, 2010 | 31.54 | 31.84 | 31.49 | 31.59 | 5,909,551 | -0.21(-0.66%) |