Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.76 | 29.11 | 28.58 | 29.10 | 1,088,828 | +0.40(+1.39%) |
Aug 30, 2011 | 28.49 | 28.96 | 28.35 | 28.70 | 481,291 | +0.14(+0.49%) |
Aug 29, 2011 | 28.37 | 28.66 | 28.06 | 28.56 | 334,621 | +0.64(+2.29%) |
Aug 26, 2011 | 27.79 | 28.26 | 27.51 | 27.92 | 1,662,888 | -0.18(-0.64%) |
Aug 25, 2011 | 28.25 | 28.28 | 27.75 | 28.10 | 771,162 | -0.04(-0.14%) |
Aug 24, 2011 | 28.11 | 28.55 | 28.01 | 28.14 | 733,382 | -0.07(-0.25%) |
Aug 23, 2011 | 28.00 | 28.28 | 27.63 | 28.21 | 3,769,543 | +0.39(+1.40%) |
Aug 22, 2011 | 28.70 | 28.70 | 27.65 | 27.82 | 622,525 | -0.21(-0.75%) |
Aug 19, 2011 | 27.80 | 28.89 | 27.80 | 28.03 | 965,733 | -0.51(-1.79%) |
Aug 18, 2011 | 28.50 | 28.93 | 28.22 | 28.54 | 792,131 | -0.77(-2.63%) |
Aug 17, 2011 | 29.68 | 29.81 | 29.27 | 29.31 | 672,244 | -0.09(-0.31%) |
Aug 16, 2011 | 29.68 | 29.68 | 29.14 | 29.40 | 542,647 | -0.33(-1.11%) |
Aug 15, 2011 | 29.71 | 30.25 | 29.41 | 29.73 | 591,244 | +0.27(+0.92%) |
Aug 12, 2011 | 29.66 | 29.67 | 28.77 | 29.46 | 796,093 | -0.02(-0.07%) |
Aug 11, 2011 | 28.20 | 29.74 | 27.80 | 29.48 | 1,289,494 | +1.33(+4.72%) |
Aug 10, 2011 | 28.50 | 28.59 | 27.25 | 28.15 | 1,607,988 | -0.52(-1.81%) |
Aug 09, 2011 | 26.86 | 28.67 | 26.86 | 28.67 | 3,541,667 | +1.87(+6.98%) |
Aug 08, 2011 | 27.06 | 27.43 | 26.37 | 26.80 | 1,908,156 | -1.10(-3.94%) |
Aug 05, 2011 | 27.99 | 28.50 | 27.28 | 27.90 | 1,092,922 | -0.15(-0.53%) |
Aug 04, 2011 | 28.66 | 28.89 | 27.91 | 28.05 | 1,036,402 | -1.01(-3.48%) |
Aug 03, 2011 | 29.00 | 29.29 | 28.39 | 29.06 | 1,157,939 | +0.01(+0.03%) |
Aug 02, 2011 | 30.24 | 30.24 | 29.05 | 29.05 | 787,988 | -1.05(-3.49%) |
Jul 29, 2011 | 30.08 | 30.37 | 29.77 | 30.10 | 546,129 | -0.05(-0.17%) |
Jul 28, 2011 | 29.92 | 30.28 | 29.56 | 30.15 | 568,469 | +0.19(+0.63%) |
Jul 27, 2011 | 30.06 | 30.35 | 29.96 | 29.96 | 896,079 | -0.32(-1.06%) |
Jul 26, 2011 | 30.47 | 30.49 | 30.23 | 30.28 | 419,731 | -0.19(-0.62%) |
Jul 25, 2011 | 30.55 | 30.71 | 30.25 | 30.47 | 381,592 | -0.21(-0.68%) |
Jul 22, 2011 | 31.00 | 30.70 | 30.60 | 30.68 | 303,416 | -0.30(-0.97%) |
Jul 21, 2011 | 30.50 | 31.25 | 30.50 | 30.98 | 378,945 | +0.46(+1.51%) |
Jul 20, 2011 | 30.80 | 30.80 | 30.38 | 30.52 | 505,218 | -0.27(-0.88%) |
Jul 19, 2011 | 30.50 | 31.04 | 30.49 | 30.79 | 531,792 | +0.21(+0.69%) |
Jul 18, 2011 | 31.05 | 31.22 | 30.38 | 30.58 | 316,644 | -0.63(-2.02%) |
Jul 15, 2011 | 31.48 | 31.56 | 31.13 | 31.21 | 442,376 | -0.13(-0.41%) |
Jul 14, 2011 | 31.73 | 31.74 | 31.23 | 31.34 | 408,341 | -0.26(-0.82%) |
Jul 13, 2011 | 31.57 | 32.25 | 31.51 | 31.60 | 517,216 | -0.07(-0.22%) |
Jul 12, 2011 | 31.60 | 31.95 | 31.51 | 31.67 | 447,312 | -0.30(-0.94%) |
Jul 11, 2011 | 32.20 | 32.20 | 31.79 | 31.97 | 435,183 | -0.25(-0.78%) |
Jul 08, 2011 | 32.14 | 32.23 | 31.99 | 32.22 | 351,037 | +0.08(+0.25%) |
Jul 07, 2011 | 32.32 | 32.32 | 32.11 | 32.14 | 513,195 | -0.02(-0.06%) |
Jul 06, 2011 | 32.11 | 32.40 | 32.00 | 32.16 | 478,836 | +0.03(+0.09%) |
Jul 05, 2011 | 32.44 | 32.44 | 32.04 | 32.13 | 445,497 | -0.22(-0.68%) |
Jul 04, 2011 | 32.28 | 32.49 | 31.74 | 32.35 | 195,460 | +0.26(+0.81%) |
Jun 30, 2011 | 31.78 | 32.09 | 31.42 | 32.09 | 599,082 | +0.49(+1.55%) |
Jun 29, 2011 | 31.65 | 31.73 | 31.38 | 31.60 | 461,820 | +0.00(+0.00%) |
Jun 28, 2011 | 31.70 | 31.89 | 31.53 | 31.60 | 474,273 | -0.04(-0.13%) |
Jun 27, 2011 | 31.20 | 31.66 | 31.01 | 31.64 | 484,521 | +0.39(+1.25%) |
Jun 24, 2011 | 31.70 | 31.70 | 31.16 | 31.25 | 357,667 | -0.39(-1.23%) |
Jun 23, 2011 | 31.38 | 31.64 | 30.94 | 31.64 | 503,789 | +0.01(+0.03%) |
Jun 22, 2011 | 31.49 | 31.76 | 31.42 | 31.63 | 433,189 | -0.04(-0.13%) |
Jun 21, 2011 | 31.57 | 31.75 | 31.47 | 31.67 | 360,130 | +0.08(+0.25%) |
Jun 20, 2011 | 31.24 | 31.73 | 31.59 | 31.59 | 503,303 | +0.17(+0.54%) |
Jun 17, 2011 | 30.92 | 31.95 | 30.92 | 31.42 | 3,388,748 | +0.42(+1.35%) |
Jun 16, 2011 | 30.82 | 31.15 | 30.72 | 31.00 | 444,257 | +0.21(+0.68%) |
Jun 15, 2011 | 30.99 | 31.19 | 30.67 | 30.79 | 365,020 | -0.44(-1.41%) |
Jun 14, 2011 | 30.39 | 31.23 | 30.34 | 31.23 | 420,469 | +0.86(+2.83%) |
Jun 13, 2011 | 30.43 | 30.60 | 30.08 | 30.37 | 401,217 | -0.20(-0.65%) |
Jun 10, 2011 | 30.83 | 30.92 | 30.26 | 30.57 | 272,313 | -0.51(-1.64%) |
Jun 09, 2011 | 31.05 | 31.18 | 30.78 | 31.08 | 583,885 | +0.04(+0.13%) |
Jun 08, 2011 | 31.25 | 31.40 | 30.98 | 31.04 | 519,145 | -0.36(-1.15%) |
Jun 07, 2011 | 31.55 | 31.72 | 31.30 | 31.40 | 437,146 | -0.30(-0.95%) |
Jun 06, 2011 | 32.16 | 32.21 | 31.47 | 31.70 | 537,620 | -0.38(-1.18%) |
Jun 03, 2011 | 31.54 | 32.17 | 31.53 | 32.08 | 439,007 | +0.69(+2.20%) |
May 24, 2011 | 31.93 | 31.93 | 31.36 | 31.39 | 467,672 | -0.83(-2.58%) |
May 20, 2011 | 32.30 | 32.60 | 32.14 | 32.22 | 282,207 | -0.27(-0.83%) |
May 19, 2011 | 32.50 | 32.55 | 32.26 | 32.49 | 554,775 | -0.01(-0.03%) |
May 18, 2011 | 31.90 | 32.50 | 31.81 | 32.50 | 545,013 | +0.61(+1.91%) |
May 17, 2011 | 31.56 | 32.00 | 31.56 | 31.89 | 2,735,632 | +0.34(+1.08%) |
May 16, 2011 | 31.16 | 31.88 | 31.08 | 31.55 | 479,698 | +0.27(+0.86%) |
May 13, 2011 | 31.43 | 31.75 | 31.24 | 31.28 | 320,454 | -0.23(-0.73%) |
May 12, 2011 | 31.50 | 31.60 | 30.92 | 31.51 | 637,057 | -0.08(-0.25%) |
May 11, 2011 | 32.11 | 32.31 | 31.45 | 31.59 | 695,388 | -0.81(-2.50%) |
May 10, 2011 | 32.25 | 32.55 | 32.15 | 32.40 | 707,059 | +0.25(+0.78%) |
May 09, 2011 | 32.12 | 32.22 | 31.70 | 32.15 | 569,252 | +0.08(+0.25%) |
May 06, 2011 | 31.53 | 32.07 | 31.51 | 32.07 | 913,017 | +0.55(+1.74%) |
May 05, 2011 | 31.03 | 31.62 | 30.90 | 31.52 | 972,134 | +0.30(+0.96%) |
May 04, 2011 | 31.26 | 31.50 | 31.02 | 31.22 | 681,471 | -0.20(-0.64%) |
May 03, 2011 | 32.25 | 32.36 | 31.20 | 31.42 | 670,073 | -0.81(-2.51%) |
May 02, 2011 | 32.00 | 32.24 | 32.07 | 32.23 | 508,596 | +0.37(+1.16%) |
Apr 29, 2011 | 31.80 | 32.08 | 31.62 | 31.86 | 578,159 | -0.03(-0.09%) |
Apr 28, 2011 | 31.48 | 32.03 | 31.45 | 31.89 | 599,390 | +0.40(+1.27%) |
Apr 27, 2011 | 31.50 | 31.75 | 31.18 | 31.49 | 571,623 | -0.17(-0.54%) |
Apr 26, 2011 | 31.32 | 31.71 | 31.06 | 31.66 | 537,169 | +0.45(+1.44%) |
Apr 25, 2011 | 31.36 | 31.32 | 31.11 | 31.21 | 271,820 | -0.17(-0.54%) |
Apr 21, 2011 | 31.18 | 31.38 | 30.85 | 31.38 | 315,634 | +0.31(+1.00%) |
Apr 20, 2011 | 30.73 | 31.07 | 30.62 | 31.07 | 645,649 | +0.49(+1.60%) |
Apr 19, 2011 | 30.55 | 30.86 | 30.45 | 30.58 | 489,040 | -0.12(-0.39%) |
Apr 18, 2011 | 30.15 | 30.72 | 30.04 | 30.70 | 559,836 | +0.45(+1.49%) |
Apr 15, 2011 | 30.31 | 30.55 | 30.23 | 30.25 | 649,251 | -0.15(-0.49%) |
Apr 14, 2011 | 30.10 | 30.51 | 30.10 | 30.40 | 791,280 | +0.22(+0.73%) |
Apr 13, 2011 | 30.44 | 30.70 | 30.18 | 30.18 | 537,617 | -0.26(-0.85%) |
Apr 12, 2011 | 30.51 | 30.70 | 30.23 | 30.44 | 818,328 | -0.28(-0.91%) |
Apr 11, 2011 | 31.13 | 31.13 | 30.54 | 30.72 | 507,652 | -0.36(-1.16%) |
Apr 08, 2011 | 30.84 | 31.31 | 30.70 | 31.08 | 3,421,503 | +0.38(+1.24%) |
Apr 07, 2011 | 31.49 | 31.49 | 30.66 | 30.70 | 616,630 | -0.91(-2.88%) |
Apr 06, 2011 | 31.67 | 31.68 | 31.16 | 31.61 | 872,897 | +0.09(+0.29%) |
Apr 05, 2011 | 31.74 | 31.74 | 31.37 | 31.52 | 533,184 | -0.31(-0.97%) |
Apr 04, 2011 | 31.50 | 31.86 | 31.50 | 31.83 | 576,195 | +0.43(+1.37%) |
Apr 01, 2011 | 31.61 | 31.80 | 31.27 | 31.40 | 648,092 | -0.11(-0.35%) |
Mar 31, 2011 | 31.46 | 31.59 | 31.17 | 31.51 | 2,582,180 | +0.19(+0.61%) |
Mar 30, 2011 | 31.10 | 31.60 | 31.04 | 31.32 | 445,345 | +0.41(+1.33%) |
Mar 29, 2011 | 30.77 | 31.13 | 30.65 | 30.91 | 630,934 | +0.29(+0.95%) |
Mar 28, 2011 | 30.78 | 31.22 | 30.62 | 30.62 | 418,756 | -0.26(-0.84%) |
Mar 25, 2011 | 30.70 | 31.24 | 30.67 | 30.88 | 397,834 | +0.17(+0.55%) |
Mar 24, 2011 | 30.83 | 30.90 | 30.60 | 30.71 | 1,346,963 | -0.15(-0.49%) |
Mar 23, 2011 | 31.24 | 31.30 | 30.72 | 30.86 | 632,784 | -0.18(-0.58%) |
Mar 22, 2011 | 31.28 | 31.40 | 30.91 | 31.04 | 436,370 | -0.11(-0.35%) |
Mar 21, 2011 | 31.27 | 31.19 | 30.85 | 31.15 | 575,534 | +0.30(+0.97%) |
Mar 18, 2011 | 30.64 | 31.10 | 30.63 | 30.85 | 3,833,479 | +0.40(+1.31%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.15 | 30.45 | 620,810 | +0.27(+0.89%) |
Mar 16, 2011 | 29.93 | 30.50 | 29.78 | 30.18 | 615,874 | -0.07(-0.23%) |
Mar 15, 2011 | 30.20 | 30.41 | 29.65 | 30.25 | 593,499 | -0.38(-1.24%) |
Mar 14, 2011 | 30.45 | 30.66 | 30.20 | 30.63 | 437,999 | -0.04(-0.13%) |
Mar 11, 2011 | 30.43 | 30.89 | 30.29 | 30.67 | 584,650 | +0.17(+0.56%) |
Mar 10, 2011 | 30.95 | 31.03 | 30.43 | 30.50 | 558,702 | -0.45(-1.45%) |
Mar 09, 2011 | 31.08 | 31.25 | 30.71 | 30.95 | 703,224 | -0.22(-0.71%) |
Mar 08, 2011 | 30.79 | 31.24 | 30.55 | 31.17 | 753,786 | +0.49(+1.60%) |
Mar 07, 2011 | 30.87 | 30.90 | 30.44 | 30.68 | 811,321 | -0.05(-0.16%) |
Mar 04, 2011 | 31.32 | 31.33 | 30.49 | 30.73 | 1,699,522 | -0.48(-1.54%) |
Mar 03, 2011 | 31.70 | 31.83 | 31.09 | 31.21 | 1,149,878 | -0.47(-1.48%) |
Mar 02, 2011 | 31.82 | 32.08 | 31.45 | 31.68 | 638,381 | -0.28(-0.88%) |
Mar 01, 2011 | 32.76 | 32.85 | 31.79 | 31.96 | 1,332,364 | -1.00(-3.03%) |
Feb 28, 2011 | 32.40 | 32.96 | 32.40 | 32.96 | 2,556,624 | +0.56(+1.73%) |
Feb 25, 2011 | 31.96 | 32.43 | 31.93 | 32.40 | 1,112,372 | +0.50(+1.57%) |
Feb 24, 2011 | 31.87 | 32.18 | 31.62 | 31.90 | 869,534 | +0.05(+0.16%) |
Feb 23, 2011 | 31.60 | 31.92 | 31.60 | 31.85 | 1,982,756 | +0.25(+0.79%) |
Feb 22, 2011 | 31.89 | 31.98 | 31.39 | 31.60 | 998,824 | -0.49(-1.53%) |
Feb 18, 2011 | 32.37 | 32.37 | 31.93 | 32.09 | 1,049,997 | +0.16(+0.50%) |
Feb 17, 2011 | 31.86 | 31.96 | 31.67 | 31.93 | 881,538 | +0.23(+0.73%) |
Feb 16, 2011 | 32.05 | 32.05 | 31.48 | 31.70 | 1,300,447 | -0.30(-0.94%) |
Feb 15, 2011 | 32.17 | 32.21 | 31.96 | 32.00 | 811,482 | -0.20(-0.62%) |
Feb 14, 2011 | 32.30 | 32.30 | 32.13 | 32.20 | 519,951 | +0.08(+0.25%) |
Feb 11, 2011 | 32.16 | 32.50 | 32.10 | 32.12 | 763,068 | -0.21(-0.65%) |
Feb 10, 2011 | 32.45 | 32.50 | 32.16 | 32.33 | 830,873 | -0.14(-0.43%) |
Feb 09, 2011 | 32.60 | 32.66 | 32.32 | 32.47 | 652,992 | -0.23(-0.70%) |
Feb 08, 2011 | 32.68 | 32.73 | 32.59 | 32.70 | 769,445 | +0.00(+0.00%) |
Feb 07, 2011 | 32.75 | 32.82 | 32.67 | 32.70 | 731,689 | +0.02(+0.06%) |
Feb 04, 2011 | 32.81 | 32.83 | 32.68 | 32.68 | 3,917,252 | -0.05(-0.15%) |
Feb 03, 2011 | 32.75 | 32.80 | 32.67 | 32.73 | 638,223 | -0.02(-0.06%) |
Feb 02, 2011 | 32.76 | 32.79 | 32.65 | 32.75 | 996,026 | +0.03(+0.09%) |
Feb 01, 2011 | 32.61 | 32.83 | 32.61 | 32.72 | 1,021,570 | +0.02(+0.06%) |
Jan 31, 2011 | 32.47 | 32.74 | 32.40 | 32.70 | 1,851,573 | +0.20(+0.62%) |
Jan 28, 2011 | 32.61 | 32.77 | 32.32 | 32.50 | 1,466,979 | -0.31(-0.94%) |
Jan 27, 2011 | 32.50 | 32.84 | 32.47 | 32.81 | 1,729,607 | -0.69(-2.06%) |
Jan 26, 2011 | 32.97 | 33.51 | 32.97 | 33.50 | 740,827 | +0.61(+1.85%) |
Jan 25, 2011 | 33.10 | 33.13 | 32.41 | 32.89 | 992,976 | -0.27(-0.81%) |
Jan 24, 2011 | 32.64 | 33.20 | 32.64 | 33.16 | 863,371 | +0.79(+2.44%) |
Jan 21, 2011 | 32.80 | 33.07 | 32.37 | 32.37 | 1,896,405 | -0.39(-1.19%) |
Jan 20, 2011 | 33.02 | 33.06 | 32.60 | 32.76 | 557,347 | -0.21(-0.64%) |
Jan 19, 2011 | 33.17 | 33.27 | 32.69 | 32.97 | 628,228 | -0.31(-0.93%) |
Jan 18, 2011 | 32.43 | 33.39 | 32.37 | 33.28 | 581,329 | +0.97(+3.00%) |
Jan 17, 2011 | 32.37 | 32.73 | 32.28 | 32.31 | 195,520 | -0.37(-1.13%) |
Jan 14, 2011 | 32.36 | 32.77 | 32.24 | 32.68 | 720,651 | +0.48(+1.49%) |
Jan 13, 2011 | 32.19 | 32.21 | 31.87 | 32.20 | 397,722 | +0.20(+0.63%) |
Jan 12, 2011 | 32.05 | 32.14 | 31.97 | 32.00 | 543,670 | +0.05(+0.16%) |
Jan 11, 2011 | 32.18 | 32.18 | 31.95 | 31.95 | 746,590 | +0.02(+0.06%) |
Jan 10, 2011 | 32.25 | 32.28 | 31.60 | 31.93 | 680,427 | -0.20(-0.62%) |
Jan 07, 2011 | 32.60 | 32.60 | 32.08 | 32.13 | 687,771 | -0.49(-1.50%) |
Jan 06, 2011 | 32.88 | 32.88 | 32.41 | 32.62 | 359,534 | -0.38(-1.15%) |
Jan 05, 2011 | 32.92 | 33.19 | 32.89 | 33.00 | 927,915 | -0.12(-0.36%) |
Jan 04, 2011 | 33.95 | 33.95 | 32.72 | 33.12 | 739,061 | -0.08(-0.24%) |
Dec 31, 2010 | 32.90 | 33.29 | 32.75 | 33.20 | 334,770 | +0.14(+0.42%) |
Dec 30, 2010 | 33.20 | 33.45 | 32.99 | 33.06 | 442,002 | -0.19(-0.57%) |
Dec 29, 2010 | 32.95 | 33.30 | 32.82 | 33.25 | 370,894 | +0.43(+1.31%) |
Dec 24, 2010 | 32.80 | 32.98 | 32.62 | 32.82 | 62,607 | +0.11(+0.34%) |
Dec 23, 2010 | 32.95 | 33.07 | 32.56 | 32.71 | 299,174 | -0.24(-0.73%) |
Dec 22, 2010 | 33.00 | 33.08 | 32.84 | 32.95 | 350,172 | +0.01(+0.03%) |
Dec 21, 2010 | 31.99 | 32.94 | 31.99 | 32.94 | 493,272 | +0.95(+2.97%) |
Dec 20, 2010 | 31.80 | 32.15 | 31.66 | 31.99 | 487,858 | +0.49(+1.56%) |
Dec 17, 2010 | 31.52 | 31.85 | 31.49 | 31.50 | 2,312,699 | -0.22(-0.69%) |
Dec 16, 2010 | 31.89 | 31.89 | 31.56 | 31.72 | 818,208 | -0.19(-0.60%) |
Dec 15, 2010 | 31.52 | 31.91 | 31.48 | 31.91 | 1,025,036 | +0.29(+0.92%) |
Dec 14, 2010 | 31.60 | 31.84 | 31.49 | 31.62 | 581,035 | -0.03(-0.09%) |
Dec 13, 2010 | 31.30 | 31.77 | 31.23 | 31.65 | 589,850 | +0.26(+0.83%) |
Dec 10, 2010 | 31.47 | 31.54 | 31.15 | 31.39 | 651,679 | +0.01(+0.03%) |
Dec 09, 2010 | 31.40 | 31.72 | 31.33 | 31.38 | 523,272 | +0.03(+0.10%) |
Dec 08, 2010 | 31.46 | 31.65 | 31.23 | 31.35 | 766,545 | -0.23(-0.73%) |
Dec 07, 2010 | 31.50 | 31.73 | 31.31 | 31.58 | 821,539 | +0.20(+0.64%) |
Dec 06, 2010 | 31.20 | 31.38 | 31.00 | 31.38 | 740,408 | +0.40(+1.29%) |
Dec 03, 2010 | 30.77 | 31.33 | 30.68 | 30.98 | 498,837 | +0.23(+0.75%) |
Dec 02, 2010 | 30.52 | 30.95 | 30.26 | 30.75 | 702,461 | +0.31(+1.02%) |
Dec 01, 2010 | 30.45 | 30.70 | 30.24 | 30.44 | 486,007 | +0.41(+1.37%) |
Nov 30, 2010 | 29.78 | 30.27 | 29.77 | 30.03 | 964,362 | -0.12(-0.40%) |
Nov 29, 2010 | 29.93 | 30.22 | 29.70 | 30.15 | 487,197 | +0.18(+0.60%) |
Nov 26, 2010 | 30.14 | 30.46 | 29.97 | 29.97 | 372,835 | -0.37(-1.22%) |
Nov 25, 2010 | 30.42 | 30.65 | 30.00 | 30.34 | 216,060 | -0.08(-0.26%) |
Nov 24, 2010 | 30.09 | 30.44 | 30.00 | 30.42 | 358,040 | +0.43(+1.43%) |
Nov 23, 2010 | 30.37 | 30.42 | 29.99 | 29.99 | 382,086 | -0.56(-1.83%) |
Nov 22, 2010 | 30.73 | 30.73 | 30.27 | 30.55 | 559,531 | -0.15(-0.49%) |
Nov 19, 2010 | 30.59 | 30.70 | 30.39 | 30.70 | 475,611 | +0.12(+0.39%) |
Nov 18, 2010 | 30.31 | 30.82 | 30.24 | 30.58 | 556,999 | +0.31(+1.02%) |
Nov 17, 2010 | 29.76 | 30.27 | 29.75 | 30.27 | 384,428 | +0.23(+0.77%) |
Nov 16, 2010 | 30.30 | 30.31 | 29.75 | 30.04 | 986,659 | -0.31(-1.02%) |
Nov 15, 2010 | 30.23 | 30.47 | 29.99 | 30.35 | 408,226 | +0.13(+0.43%) |
Nov 12, 2010 | 30.88 | 30.97 | 30.03 | 30.22 | 2,181,515 | -0.79(-2.55%) |
Nov 11, 2010 | 31.01 | 31.17 | 30.75 | 31.01 | 671,157 | -0.20(-0.64%) |
Nov 10, 2010 | 31.00 | 31.22 | 30.47 | 31.21 | 952,968 | +0.08(+0.26%) |
Nov 09, 2010 | 31.88 | 31.88 | 30.99 | 31.13 | 662,388 | -0.61(-1.92%) |
Nov 08, 2010 | 31.68 | 31.89 | 31.39 | 31.74 | 624,584 | +0.19(+0.60%) |
Nov 05, 2010 | 30.95 | 31.72 | 30.85 | 31.55 | 3,264,416 | +0.90(+2.94%) |
Nov 04, 2010 | 30.90 | 31.07 | 30.31 | 30.65 | 1,004,887 | +0.67(+2.23%) |
Nov 03, 2010 | 30.22 | 30.55 | 29.98 | 29.98 | 787,702 | -0.32(-1.06%) |
Nov 02, 2010 | 30.60 | 30.86 | 29.98 | 30.30 | 541,521 | -0.14(-0.46%) |
Nov 01, 2010 | 30.18 | 30.57 | 30.18 | 30.44 | 386,901 | +0.16(+0.53%) |
Oct 29, 2010 | 30.25 | 30.50 | 30.11 | 30.28 | 638,657 | +0.15(+0.50%) |
Oct 28, 2010 | 30.91 | 30.91 | 29.89 | 30.13 | 512,182 | -0.49(-1.60%) |
Oct 27, 2010 | 31.20 | 31.20 | 30.40 | 30.62 | 626,679 | -0.52(-1.67%) |
Oct 25, 2010 | 31.12 | 31.39 | 30.91 | 31.14 | 494,554 | +0.00(+0.00%) |
Oct 22, 2010 | 31.40 | 31.40 | 30.98 | 31.14 | 438,162 | -0.12(-0.38%) |
Oct 21, 2010 | 31.20 | 31.52 | 31.02 | 31.26 | 619,236 | +0.12(+0.39%) |
Oct 20, 2010 | 30.78 | 31.17 | 30.44 | 31.14 | 1,109,237 | +0.67(+2.20%) |
Oct 19, 2010 | 30.13 | 30.78 | 30.13 | 30.47 | 591,372 | +0.05(+0.16%) |
Oct 18, 2010 | 30.14 | 30.49 | 30.14 | 30.42 | 301,005 | +0.18(+0.60%) |
Oct 15, 2010 | 30.31 | 30.43 | 30.04 | 30.24 | 524,069 | +0.16(+0.53%) |
Oct 14, 2010 | 30.09 | 30.12 | 29.90 | 30.08 | 516,359 | +0.08(+0.27%) |
Oct 13, 2010 | 29.99 | 30.08 | 29.70 | 30.00 | 979,142 | +0.26(+0.87%) |
Oct 12, 2010 | 29.44 | 29.77 | 29.19 | 29.74 | 659,434 | +0.20(+0.68%) |
Oct 08, 2010 | 29.39 | 29.64 | 29.14 | 29.54 | 428,764 | +0.22(+0.75%) |
Oct 07, 2010 | 29.08 | 29.32 | 29.08 | 29.32 | 555,317 | +0.09(+0.31%) |
Oct 06, 2010 | 29.43 | 29.44 | 28.98 | 29.23 | 467,519 | -0.10(-0.34%) |
Oct 05, 2010 | 29.22 | 29.38 | 29.01 | 29.33 | 520,738 | +0.14(+0.48%) |
Oct 04, 2010 | 29.07 | 29.30 | 29.00 | 29.19 | 685,877 | +0.03(+0.10%) |
Oct 01, 2010 | 29.25 | 29.40 | 29.00 | 29.16 | 723,798 | +0.10(+0.34%) |
Sep 30, 2010 | 28.94 | 29.21 | 28.90 | 29.06 | 1,079,230 | +0.03(+0.10%) |
Sep 29, 2010 | 28.98 | 29.03 | 28.81 | 29.03 | 721,183 | -0.03(-0.10%) |
Sep 28, 2010 | 28.18 | 29.06 | 28.09 | 29.06 | 1,368,324 | +0.88(+3.12%) |
Sep 27, 2010 | 28.10 | 28.50 | 27.95 | 28.18 | 634,469 | -0.07(-0.25%) |
Sep 24, 2010 | 28.14 | 28.50 | 27.93 | 28.25 | 889,211 | +0.33(+1.18%) |
Sep 23, 2010 | 28.07 | 28.16 | 27.80 | 27.92 | 562,742 | -0.31(-1.10%) |
Sep 22, 2010 | 28.33 | 28.46 | 28.11 | 28.23 | 376,713 | +0.02(+0.07%) |
Sep 21, 2010 | 28.43 | 28.59 | 28.21 | 28.21 | 732,882 | -0.26(-0.91%) |
Sep 20, 2010 | 28.26 | 28.66 | 28.17 | 28.47 | 686,254 | +0.39(+1.39%) |
Sep 17, 2010 | 28.31 | 28.49 | 28.08 | 28.08 | 2,913,164 | -0.06(-0.21%) |
Sep 15, 2010 | 28.24 | 28.35 | 28.06 | 28.14 | 969,742 | -0.10(-0.35%) |
Sep 14, 2010 | 28.14 | 28.34 | 27.96 | 28.24 | 790,017 | +0.13(+0.46%) |
Sep 13, 2010 | 28.15 | 28.28 | 27.81 | 28.11 | 660,231 | +0.00(+0.00%) |
Sep 10, 2010 | 27.75 | 28.11 | 27.74 | 28.11 | 591,700 | +0.34(+1.22%) |
Sep 09, 2010 | 28.19 | 28.19 | 27.54 | 27.77 | 643,116 | -0.21(-0.75%) |
Sep 08, 2010 | 27.95 | 28.45 | 27.80 | 27.98 | 636,994 | -0.06(-0.21%) |
Sep 07, 2010 | 28.57 | 28.57 | 27.89 | 28.04 | 590,060 | -0.37(-1.30%) |
Sep 03, 2010 | 28.66 | 28.98 | 28.30 | 28.41 | 741,898 | +0.05(+0.18%) |
Sep 02, 2010 | 28.18 | 28.41 | 27.95 | 28.36 | 682,655 | +0.32(+1.14%) |