Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.43 | 29.64 | 29.20 | 29.26 | 1,395,557 | -0.51(-1.71%) |
Sep 29, 2011 | 29.27 | 29.77 | 29.15 | 29.77 | 1,966,207 | +0.90(+3.12%) |
Sep 28, 2011 | 30.11 | 30.28 | 28.84 | 28.86 | 1,907,802 | -1.24(-4.12%) |
Sep 27, 2011 | 29.94 | 30.38 | 29.71 | 30.11 | 1,486,814 | +0.70(+2.39%) |
Sep 26, 2011 | 29.15 | 29.41 | 28.84 | 29.40 | 1,301,079 | +0.50(+1.74%) |
Sep 23, 2011 | 28.84 | 29.23 | 28.79 | 28.90 | 1,583,588 | -0.13(-0.46%) |
Sep 22, 2011 | 29.39 | 29.49 | 28.60 | 29.03 | 2,947,896 | -0.97(-3.25%) |
Sep 21, 2011 | 31.24 | 31.28 | 30.01 | 30.01 | 1,344,873 | -1.29(-4.11%) |
Sep 20, 2011 | 31.37 | 31.70 | 31.29 | 31.29 | 1,641,889 | +0.10(+0.31%) |
Sep 19, 2011 | 31.20 | 31.34 | 31.04 | 31.20 | 1,533,835 | -0.42(-1.33%) |
Sep 16, 2011 | 31.67 | 31.89 | 31.53 | 31.62 | 2,214,580 | +0.01(+0.05%) |
Sep 15, 2011 | 31.42 | 31.70 | 31.18 | 31.61 | 1,293,014 | +0.53(+1.71%) |
Sep 14, 2011 | 30.98 | 31.38 | 30.59 | 31.07 | 1,801,522 | +0.17(+0.55%) |
Sep 13, 2011 | 30.73 | 30.95 | 30.46 | 30.90 | 1,271,533 | +0.26(+0.84%) |
Sep 12, 2011 | 30.56 | 30.87 | 30.22 | 30.64 | 1,806,192 | -0.23(-0.74%) |
Sep 09, 2011 | 31.04 | 31.18 | 30.81 | 30.87 | 1,545,589 | -0.50(-1.60%) |
Sep 08, 2011 | 31.44 | 31.75 | 31.34 | 31.38 | 1,493,740 | -0.27(-0.86%) |
Sep 07, 2011 | 31.51 | 31.74 | 31.35 | 31.65 | 1,458,665 | +0.42(+1.35%) |
Sep 06, 2011 | 30.71 | 31.29 | 30.67 | 31.23 | 1,933,566 | -0.28(-0.89%) |
Sep 02, 2011 | 31.50 | 31.78 | 31.47 | 31.51 | 1,295,605 | -0.44(-1.36%) |
Sep 01, 2011 | 32.38 | 32.42 | 31.89 | 31.94 | 1,389,244 | -0.37(-1.14%) |
Aug 31, 2011 | 32.17 | 32.46 | 32.09 | 32.31 | 1,889,903 | +0.25(+0.78%) |
Aug 30, 2011 | 31.98 | 32.27 | 31.77 | 32.06 | 1,611,294 | +0.08(+0.25%) |
Aug 29, 2011 | 31.65 | 32.01 | 31.59 | 31.98 | 2,304,176 | +0.70(+2.24%) |
Aug 26, 2011 | 31.12 | 31.58 | 30.43 | 31.28 | 2,111,678 | +0.08(+0.26%) |
Aug 25, 2011 | 31.72 | 31.76 | 31.15 | 31.20 | 1,759,492 | -0.42(-1.32%) |
Aug 24, 2011 | 31.54 | 31.74 | 31.32 | 31.62 | 2,703,931 | -0.16(-0.51%) |
Aug 23, 2011 | 31.64 | 31.79 | 31.35 | 31.78 | 2,202,160 | +0.24(+0.77%) |
Aug 22, 2011 | 31.95 | 32.03 | 31.46 | 31.54 | 2,513,708 | +0.11(+0.35%) |
Aug 19, 2011 | 31.43 | 32.23 | 31.39 | 31.43 | 2,041,947 | -0.40(-1.24%) |
Aug 18, 2011 | 31.85 | 31.96 | 31.35 | 31.82 | 1,741,346 | -0.62(-1.92%) |
Aug 17, 2011 | 32.56 | 32.73 | 32.28 | 32.45 | 1,286,811 | +0.12(+0.36%) |
Aug 16, 2011 | 32.04 | 32.65 | 31.98 | 32.33 | 1,459,456 | -0.14(-0.43%) |
Aug 15, 2011 | 31.93 | 32.53 | 31.78 | 32.47 | 1,580,114 | +0.76(+2.40%) |
Aug 12, 2011 | 31.36 | 31.89 | 31.16 | 31.71 | 3,462,273 | +0.54(+1.74%) |
Aug 11, 2011 | 30.14 | 31.46 | 29.86 | 31.16 | 2,800,275 | +1.18(+3.94%) |
Aug 10, 2011 | 31.01 | 31.13 | 29.88 | 29.98 | 3,589,691 | -1.55(-4.91%) |
Aug 09, 2011 | 30.79 | 31.55 | 29.70 | 31.53 | 4,112,660 | +1.64(+5.49%) |
Aug 08, 2011 | 30.79 | 31.00 | 29.89 | 29.89 | 3,906,219 | -1.29(-4.14%) |
Aug 05, 2011 | 31.09 | 31.51 | 30.49 | 31.18 | 3,276,066 | +0.40(+1.29%) |
Aug 04, 2011 | 32.01 | 32.29 | 30.76 | 30.78 | 3,122,648 | -1.62(-5.00%) |
Aug 03, 2011 | 32.04 | 32.56 | 31.96 | 32.40 | 3,278,260 | -0.10(-0.29%) |
Aug 02, 2011 | 32.01 | 32.59 | 31.90 | 32.50 | 5,073,040 | -0.22(-0.67%) |
Aug 01, 2011 | 33.22 | 33.34 | 32.50 | 32.72 | 1,592,600 | -0.31(-0.93%) |
Jul 29, 2011 | 32.93 | 33.27 | 32.83 | 33.02 | 1,293,050 | -0.15(-0.46%) |
Jul 28, 2011 | 33.33 | 33.52 | 33.13 | 33.18 | 1,371,918 | -0.13(-0.40%) |
Jul 27, 2011 | 33.48 | 33.69 | 33.27 | 33.31 | 1,081,966 | -0.27(-0.81%) |
Jul 26, 2011 | 33.71 | 33.82 | 33.57 | 33.58 | 665,497 | -0.13(-0.39%) |
Jul 25, 2011 | 33.85 | 34.00 | 33.70 | 33.71 | 829,159 | -0.40(-1.18%) |
Jul 22, 2011 | 34.05 | 34.24 | 33.89 | 34.12 | 1,336,175 | +0.07(+0.19%) |
Jul 21, 2011 | 33.59 | 34.09 | 33.44 | 34.05 | 1,547,914 | +0.74(+2.22%) |
Jul 20, 2011 | 32.74 | 33.45 | 32.67 | 33.31 | 1,437,396 | +0.45(+1.38%) |
Jul 19, 2011 | 32.51 | 32.86 | 32.39 | 32.86 | 1,391,751 | +0.43(+1.31%) |
Jul 18, 2011 | 32.73 | 32.73 | 32.19 | 32.43 | 1,587,807 | -0.43(-1.29%) |
Jul 15, 2011 | 32.83 | 32.95 | 32.59 | 32.86 | 1,837,808 | +0.18(+0.56%) |
Jul 14, 2011 | 32.41 | 32.94 | 32.40 | 32.67 | 2,120,479 | +0.40(+1.23%) |
Jul 13, 2011 | 32.11 | 32.39 | 32.01 | 32.28 | 1,160,835 | +0.23(+0.73%) |
Jul 12, 2011 | 31.71 | 32.12 | 31.69 | 32.04 | 3,021,269 | +0.15(+0.48%) |
Jul 11, 2011 | 32.37 | 32.46 | 31.87 | 31.89 | 1,734,543 | -0.77(-2.36%) |
Jul 08, 2011 | 32.80 | 32.82 | 32.57 | 32.66 | 1,190,612 | -0.37(-1.11%) |
Jul 07, 2011 | 33.14 | 33.24 | 32.94 | 33.02 | 1,839,894 | +0.04(+0.11%) |
Jul 06, 2011 | 33.03 | 33.11 | 32.86 | 32.99 | 1,043,767 | -0.04(-0.13%) |
Jul 05, 2011 | 33.24 | 33.35 | 33.00 | 33.03 | 1,321,848 | -0.19(-0.57%) |
Jul 01, 2011 | 32.99 | 33.28 | 32.88 | 33.22 | 1,108,002 | +0.43(+1.30%) |
Jun 30, 2011 | 32.97 | 33.00 | 32.71 | 32.80 | 1,274,058 | -0.02(-0.07%) |
Jun 29, 2011 | 32.64 | 33.02 | 32.59 | 32.82 | 1,149,074 | +0.26(+0.81%) |
Jun 28, 2011 | 32.55 | 32.62 | 32.51 | 32.56 | 1,204,634 | +0.10(+0.29%) |
Jun 27, 2011 | 32.51 | 32.87 | 32.39 | 32.46 | 989,964 | -0.01(-0.02%) |
Jun 24, 2011 | 33.06 | 33.17 | 32.43 | 32.47 | 1,749,991 | -0.58(-1.75%) |
Jun 23, 2011 | 32.83 | 33.08 | 32.73 | 33.05 | 1,466,831 | -0.10(-0.31%) |
Jun 22, 2011 | 32.84 | 33.29 | 32.75 | 33.15 | 1,236,265 | +0.23(+0.69%) |
Jun 21, 2011 | 32.98 | 33.08 | 32.89 | 32.92 | 1,724,441 | +0.15(+0.47%) |
Jun 20, 2011 | 32.82 | 32.82 | 32.70 | 32.77 | 1,295,546 | +0.04(+0.13%) |
Jun 17, 2011 | 32.61 | 32.79 | 32.53 | 32.72 | 1,893,653 | +0.34(+1.04%) |
Jun 16, 2011 | 32.40 | 32.57 | 32.23 | 32.39 | 1,484,330 | +0.02(+0.07%) |
Jun 15, 2011 | 32.64 | 32.74 | 32.20 | 32.37 | 1,561,993 | -0.43(-1.30%) |
Jun 14, 2011 | 32.63 | 32.86 | 32.49 | 32.79 | 1,548,202 | +0.34(+1.06%) |
Jun 13, 2011 | 32.23 | 32.55 | 31.82 | 32.45 | 2,576,485 | +0.03(+0.09%) |
Jun 10, 2011 | 32.65 | 32.78 | 32.37 | 32.42 | 1,589,952 | -0.38(-1.16%) |
Jun 09, 2011 | 32.62 | 32.83 | 32.53 | 32.80 | 1,456,040 | +0.18(+0.56%) |
Jun 08, 2011 | 32.28 | 32.71 | 32.26 | 32.61 | 1,670,279 | +0.23(+0.70%) |
Jun 07, 2011 | 32.45 | 32.64 | 32.26 | 32.39 | 1,271,209 | +0.10(+0.32%) |
Jun 06, 2011 | 32.39 | 32.56 | 32.26 | 32.28 | 729,428 | -0.11(-0.34%) |
Jun 03, 2011 | 32.17 | 32.84 | 32.14 | 32.39 | 1,675,937 | -1.11(-3.30%) |
May 24, 2011 | 33.65 | 33.73 | 33.41 | 33.50 | 909,300 | -0.04(-0.13%) |
May 23, 2011 | 33.49 | 33.67 | 33.41 | 33.55 | 1,575,793 | -0.31(-0.90%) |
May 20, 2011 | 33.79 | 33.94 | 33.64 | 33.85 | 1,703,633 | +0.07(+0.22%) |
May 19, 2011 | 33.81 | 33.82 | 33.61 | 33.78 | 1,180,937 | +0.09(+0.28%) |
May 18, 2011 | 33.67 | 33.74 | 33.52 | 33.68 | 997,072 | +0.01(+0.04%) |
May 17, 2011 | 33.43 | 33.71 | 33.40 | 33.67 | 1,454,430 | +0.17(+0.52%) |
May 16, 2011 | 33.47 | 33.63 | 33.32 | 33.49 | 973,314 | -0.01(-0.02%) |
May 13, 2011 | 33.47 | 33.68 | 33.40 | 33.50 | 1,725,210 | +0.13(+0.39%) |
May 12, 2011 | 33.09 | 33.38 | 32.80 | 33.37 | 1,934,813 | +0.31(+0.92%) |
May 11, 2011 | 33.59 | 33.68 | 32.98 | 33.06 | 2,113,793 | -0.57(-1.69%) |
May 10, 2011 | 33.33 | 33.65 | 33.22 | 33.63 | 1,523,777 | +0.31(+0.92%) |
May 09, 2011 | 32.83 | 33.38 | 32.83 | 33.33 | 2,026,119 | +0.55(+1.69%) |
May 06, 2011 | 32.70 | 32.84 | 32.64 | 32.77 | 1,738,953 | +0.37(+1.15%) |
May 05, 2011 | 32.57 | 32.84 | 32.31 | 32.40 | 3,243,033 | -0.33(-1.02%) |
May 04, 2011 | 33.05 | 33.15 | 32.23 | 32.74 | 4,978,506 | -0.40(-1.21%) |
May 03, 2011 | 34.19 | 34.52 | 32.98 | 33.14 | 6,492,550 | -2.10(-5.95%) |
May 02, 2011 | 35.10 | 35.25 | 35.03 | 35.23 | 2,091,134 | -0.25(-0.72%) |
Apr 29, 2011 | 35.60 | 35.68 | 35.44 | 35.49 | 1,600,411 | -0.36(-1.02%) |
Apr 28, 2011 | 35.89 | 35.92 | 35.66 | 35.85 | 933,601 | -0.10(-0.28%) |
Apr 27, 2011 | 35.66 | 36.09 | 35.61 | 35.95 | 1,331,760 | +0.46(+1.29%) |
Apr 26, 2011 | 35.07 | 35.53 | 35.04 | 35.50 | 1,092,600 | +0.56(+1.60%) |
Apr 25, 2011 | 34.90 | 35.03 | 34.83 | 34.94 | 835,717 | -0.03(-0.08%) |
Apr 21, 2011 | 34.79 | 34.97 | 34.72 | 34.96 | 1,604,859 | +0.29(+0.84%) |
Apr 20, 2011 | 35.38 | 35.44 | 34.61 | 34.67 | 1,887,260 | -0.37(-1.06%) |
Apr 19, 2011 | 34.77 | 35.07 | 34.72 | 35.04 | 1,536,285 | +0.28(+0.80%) |
Apr 18, 2011 | 34.59 | 34.82 | 34.45 | 34.77 | 1,785,820 | -0.07(-0.21%) |
Apr 15, 2011 | 34.57 | 34.87 | 34.40 | 34.84 | 1,264,237 | +0.43(+1.25%) |
Apr 14, 2011 | 33.90 | 34.43 | 33.90 | 34.41 | 804,716 | +0.40(+1.18%) |
Apr 13, 2011 | 34.06 | 34.43 | 34.01 | 34.01 | 1,144,734 | +0.07(+0.19%) |
Apr 12, 2011 | 34.05 | 34.43 | 33.92 | 33.95 | 1,160,774 | -0.23(-0.68%) |
Apr 11, 2011 | 34.11 | 34.48 | 34.09 | 34.18 | 1,171,258 | +0.12(+0.36%) |
Apr 08, 2011 | 34.65 | 34.65 | 33.95 | 34.05 | 1,704,488 | -0.55(-1.58%) |
Apr 07, 2011 | 34.56 | 34.86 | 34.45 | 34.60 | 1,355,289 | -0.04(-0.13%) |
Apr 06, 2011 | 34.47 | 34.79 | 34.45 | 34.64 | 914,102 | +0.30(+0.87%) |
Apr 05, 2011 | 34.37 | 34.55 | 34.29 | 34.35 | 954,570 | -0.03(-0.08%) |
Apr 04, 2011 | 34.54 | 34.65 | 34.35 | 34.37 | 1,417,761 | -0.01(-0.04%) |
Apr 01, 2011 | 34.21 | 34.63 | 34.19 | 34.39 | 1,552,493 | +0.25(+0.75%) |
Mar 31, 2011 | 34.21 | 34.31 | 34.08 | 34.13 | 1,226,374 | -0.05(-0.15%) |
Mar 30, 2011 | 34.19 | 34.19 | 34.19 | 34.19 | 2,180,849 | +0.46(+1.36%) |
Mar 29, 2011 | 32.80 | 33.75 | 32.74 | 33.73 | 2,788,274 | +0.87(+2.64%) |
Mar 28, 2011 | 32.96 | 33.02 | 32.80 | 32.86 | 1,720,728 | +0.01(+0.04%) |
Mar 25, 2011 | 32.12 | 32.88 | 32.12 | 32.85 | 1,697,807 | +0.71(+2.20%) |
Mar 24, 2011 | 32.34 | 32.36 | 32.12 | 32.14 | 1,489,044 | -0.10(-0.32%) |
Mar 23, 2011 | 32.21 | 32.34 | 32.03 | 32.24 | 1,105,620 | +0.02(+0.07%) |
Mar 22, 2011 | 32.30 | 32.39 | 32.18 | 32.22 | 1,783,968 | -0.10(-0.32%) |
Mar 21, 2011 | 32.20 | 32.37 | 32.19 | 32.32 | 1,726,749 | +0.84(+2.66%) |
Mar 18, 2011 | 31.78 | 31.99 | 31.33 | 31.48 | 2,783,997 | +0.01(+0.05%) |
Mar 17, 2011 | 31.60 | 31.68 | 31.32 | 31.47 | 2,286,168 | +0.25(+0.82%) |
Mar 16, 2011 | 31.63 | 31.70 | 31.14 | 31.22 | 2,337,661 | -0.51(-1.61%) |
Mar 15, 2011 | 31.59 | 31.96 | 31.57 | 31.73 | 3,060,705 | +0.00(+0.00%) |
Mar 14, 2011 | 32.00 | 32.10 | 31.51 | 31.73 | 1,543,506 | -0.38(-1.18%) |
Mar 11, 2011 | 31.87 | 32.25 | 31.87 | 32.10 | 1,289,301 | +0.26(+0.82%) |
Mar 10, 2011 | 32.19 | 32.27 | 31.76 | 31.84 | 1,929,014 | -0.75(-2.30%) |
Mar 09, 2011 | 32.28 | 32.64 | 32.05 | 32.59 | 1,260,142 | +0.20(+0.61%) |
Mar 08, 2011 | 31.72 | 32.45 | 31.71 | 32.39 | 1,991,099 | +0.70(+2.21%) |
Mar 07, 2011 | 32.07 | 32.15 | 31.67 | 31.70 | 3,195,692 | -0.51(-1.58%) |
Mar 04, 2011 | 32.53 | 32.56 | 32.21 | 32.21 | 3,841,597 | -0.28(-0.85%) |
Mar 03, 2011 | 32.64 | 32.88 | 32.28 | 32.48 | 5,782,908 | -0.09(-0.27%) |
Mar 02, 2011 | 32.96 | 33.23 | 32.57 | 32.57 | 2,269,635 | -0.39(-1.19%) |
Mar 01, 2011 | 33.36 | 33.75 | 32.96 | 32.96 | 2,411,187 | -0.33(-0.98%) |
Feb 28, 2011 | 32.84 | 33.29 | 32.71 | 33.29 | 1,490,882 | +0.53(+1.62%) |
Feb 25, 2011 | 32.66 | 32.80 | 32.47 | 32.76 | 896,031 | +0.25(+0.76%) |
Feb 24, 2011 | 32.86 | 32.86 | 32.47 | 32.51 | 1,722,348 | -0.23(-0.71%) |
Feb 23, 2011 | 32.77 | 33.13 | 32.69 | 32.74 | 2,149,520 | -0.10(-0.31%) |
Feb 22, 2011 | 32.79 | 32.99 | 32.68 | 32.85 | 1,905,091 | -0.14(-0.44%) |
Feb 18, 2011 | 33.23 | 33.42 | 32.90 | 32.99 | 2,768,391 | -0.22(-0.68%) |
Feb 17, 2011 | 32.89 | 33.23 | 32.80 | 33.21 | 1,264,912 | +0.34(+1.03%) |
Feb 16, 2011 | 32.64 | 32.98 | 32.52 | 32.87 | 2,150,955 | +0.35(+1.09%) |
Feb 15, 2011 | 32.34 | 32.53 | 32.20 | 32.52 | 1,902,780 | +0.03(+0.09%) |
Feb 14, 2011 | 32.64 | 32.76 | 32.38 | 32.49 | 1,777,953 | -0.10(-0.31%) |
Feb 11, 2011 | 32.71 | 33.16 | 32.57 | 32.59 | 2,764,156 | -0.31(-0.95%) |
Feb 10, 2011 | 34.10 | 34.10 | 32.72 | 32.90 | 6,198,240 | -1.51(-4.39%) |
Feb 09, 2011 | 34.86 | 34.89 | 34.35 | 34.42 | 1,454,537 | -0.56(-1.59%) |
Feb 08, 2011 | 34.79 | 35.02 | 34.76 | 34.97 | 819,713 | +0.14(+0.39%) |
Feb 07, 2011 | 34.47 | 34.89 | 34.39 | 34.84 | 1,017,247 | +0.49(+1.43%) |
Feb 04, 2011 | 34.86 | 34.86 | 34.28 | 34.34 | 1,249,085 | -0.43(-1.23%) |
Feb 03, 2011 | 34.41 | 34.82 | 34.28 | 34.77 | 1,238,238 | +0.25(+0.73%) |
Feb 02, 2011 | 34.28 | 34.52 | 34.23 | 34.52 | 1,213,412 | +0.13(+0.38%) |
Feb 01, 2011 | 34.08 | 34.44 | 34.04 | 34.39 | 1,568,706 | +0.48(+1.41%) |
Jan 31, 2011 | 33.66 | 34.01 | 33.56 | 33.91 | 1,300,922 | +0.26(+0.77%) |
Jan 28, 2011 | 34.37 | 34.37 | 33.60 | 33.65 | 1,582,672 | -0.64(-1.88%) |
Jan 27, 2011 | 35.04 | 35.04 | 34.26 | 34.29 | 1,751,479 | -0.80(-2.29%) |
Jan 26, 2011 | 34.91 | 35.18 | 34.89 | 35.10 | 944,465 | +0.31(+0.89%) |
Jan 25, 2011 | 35.08 | 35.08 | 34.72 | 34.78 | 1,103,385 | -0.28(-0.80%) |
Jan 24, 2011 | 35.21 | 35.31 | 34.97 | 35.07 | 962,008 | -0.22(-0.64%) |
Jan 21, 2011 | 34.89 | 35.30 | 34.73 | 35.29 | 1,567,679 | +0.59(+1.69%) |
Jan 20, 2011 | 34.91 | 35.07 | 34.59 | 34.70 | 1,078,365 | -0.22(-0.64%) |
Jan 19, 2011 | 34.95 | 35.23 | 34.84 | 34.93 | 1,440,066 | -0.12(-0.33%) |
Jan 18, 2011 | 34.48 | 35.09 | 34.48 | 35.04 | 1,815,083 | +0.54(+1.55%) |
Jan 14, 2011 | 34.60 | 34.65 | 34.39 | 34.51 | 1,488,046 | -0.17(-0.48%) |
Jan 13, 2011 | 34.55 | 34.73 | 34.50 | 34.68 | 1,365,125 | +0.11(+0.31%) |
Jan 12, 2011 | 34.73 | 34.82 | 34.39 | 34.57 | 1,438,157 | -0.05(-0.15%) |
Jan 11, 2011 | 34.21 | 34.65 | 34.04 | 34.62 | 1,980,019 | +0.52(+1.53%) |
Jan 10, 2011 | 34.29 | 34.33 | 33.95 | 34.10 | 1,834,375 | -0.25(-0.72%) |
Jan 07, 2011 | 34.78 | 34.79 | 33.92 | 34.34 | 2,827,053 | -0.34(-0.98%) |
Jan 06, 2011 | 35.05 | 35.07 | 34.56 | 34.68 | 2,299,919 | -0.41(-1.15%) |
Jan 05, 2011 | 35.24 | 35.27 | 34.86 | 35.09 | 2,284,207 | -0.25(-0.70%) |
Jan 04, 2011 | 36.18 | 36.21 | 35.21 | 35.33 | 2,200,921 | -0.97(-2.67%) |
Jan 03, 2011 | 36.49 | 36.49 | 36.12 | 36.30 | 1,280,560 | -0.01(-0.02%) |
Dec 31, 2010 | 36.43 | 36.49 | 36.30 | 36.31 | 520,919 | -0.16(-0.44%) |
Dec 30, 2010 | 36.43 | 36.62 | 36.27 | 36.47 | 668,248 | +0.05(+0.14%) |
Dec 29, 2010 | 36.43 | 36.54 | 36.25 | 36.42 | 604,769 | +0.02(+0.06%) |
Dec 28, 2010 | 36.54 | 36.56 | 36.15 | 36.40 | 553,595 | -0.14(-0.40%) |
Dec 27, 2010 | 36.69 | 36.71 | 36.38 | 36.54 | 762,066 | -0.30(-0.82%) |
Dec 23, 2010 | 36.82 | 36.98 | 36.72 | 36.85 | 419,374 | +0.04(+0.12%) |
Dec 22, 2010 | 36.72 | 36.82 | 36.38 | 36.80 | 899,995 | +0.12(+0.34%) |
Dec 21, 2010 | 36.90 | 36.90 | 36.44 | 36.68 | 907,717 | -0.11(-0.29%) |
Dec 20, 2010 | 36.89 | 36.89 | 36.64 | 36.79 | 1,213,286 | +0.04(+0.10%) |
Dec 17, 2010 | 36.69 | 36.91 | 36.61 | 36.75 | 1,292,877 | -0.04(-0.12%) |
Dec 16, 2010 | 36.35 | 36.80 | 36.13 | 36.80 | 1,433,433 | +0.41(+1.13%) |
Dec 15, 2010 | 36.00 | 36.66 | 35.94 | 36.38 | 1,884,536 | +0.40(+1.11%) |
Dec 14, 2010 | 35.63 | 36.01 | 35.57 | 35.99 | 929,641 | +0.36(+1.02%) |
Dec 13, 2010 | 35.77 | 35.93 | 35.55 | 35.62 | 697,313 | -0.04(-0.12%) |
Dec 10, 2010 | 35.52 | 35.69 | 35.40 | 35.67 | 761,261 | +0.27(+0.76%) |
Dec 09, 2010 | 36.00 | 36.00 | 35.06 | 35.40 | 2,838,753 | -0.55(-1.53%) |
Dec 08, 2010 | 35.75 | 35.96 | 35.64 | 35.95 | 945,931 | +0.27(+0.77%) |
Dec 07, 2010 | 35.62 | 35.80 | 35.44 | 35.67 | 1,308,904 | +0.22(+0.61%) |
Dec 06, 2010 | 35.67 | 35.67 | 35.38 | 35.46 | 890,682 | -0.25(-0.71%) |
Dec 03, 2010 | 35.12 | 35.79 | 35.07 | 35.71 | 1,145,702 | +0.58(+1.65%) |
Dec 02, 2010 | 35.03 | 35.36 | 34.90 | 35.13 | 1,336,644 | +0.07(+0.21%) |
Dec 01, 2010 | 34.86 | 35.10 | 34.63 | 35.06 | 1,567,445 | +0.59(+1.70%) |
Nov 30, 2010 | 34.52 | 34.73 | 34.36 | 34.47 | 1,962,929 | -0.27(-0.77%) |
Nov 29, 2010 | 34.98 | 34.98 | 34.38 | 34.74 | 1,966,448 | -0.48(-1.36%) |
Nov 26, 2010 | 35.52 | 35.52 | 35.09 | 35.22 | 533,670 | -0.46(-1.30%) |
Nov 24, 2010 | 35.49 | 35.68 | 35.68 | 35.68 | 1,573,869 | +0.43(+1.22%) |
Nov 23, 2010 | 35.01 | 35.26 | 34.54 | 35.25 | 2,144,459 | -0.02(-0.06%) |
Nov 22, 2010 | 35.25 | 35.51 | 34.98 | 35.27 | 1,211,759 | -0.06(-0.16%) |
Nov 19, 2010 | 35.35 | 35.57 | 35.10 | 35.33 | 1,097,018 | +0.00(+0.00%) |
Nov 18, 2010 | 34.94 | 35.60 | 34.93 | 35.33 | 1,696,454 | +0.72(+2.08%) |
Nov 17, 2010 | 34.51 | 34.77 | 34.46 | 34.61 | 1,420,067 | +0.09(+0.25%) |
Nov 16, 2010 | 35.20 | 35.20 | 34.43 | 34.52 | 1,695,096 | -0.88(-2.48%) |
Nov 15, 2010 | 35.40 | 35.69 | 35.20 | 35.40 | 913,617 | +0.14(+0.39%) |
Nov 12, 2010 | 35.34 | 35.40 | 34.89 | 35.26 | 1,226,072 | -0.20(-0.57%) |
Nov 11, 2010 | 35.15 | 35.62 | 35.08 | 35.47 | 800,113 | +0.14(+0.39%) |
Nov 10, 2010 | 35.70 | 35.86 | 35.10 | 35.33 | 1,318,270 | -0.36(-1.01%) |
Nov 09, 2010 | 36.23 | 36.23 | 35.57 | 35.69 | 1,055,955 | -0.48(-1.33%) |
Nov 08, 2010 | 35.97 | 36.29 | 35.90 | 36.17 | 961,591 | +0.02(+0.06%) |
Nov 05, 2010 | 35.84 | 36.27 | 35.82 | 36.15 | 2,307,701 | +0.30(+0.84%) |
Nov 04, 2010 | 35.39 | 35.88 | 35.16 | 35.85 | 1,805,434 | +0.54(+1.53%) |
Nov 03, 2010 | 34.21 | 35.47 | 33.98 | 35.31 | 3,512,764 | +1.34(+3.94%) |
Nov 02, 2010 | 34.49 | 34.71 | 33.88 | 33.97 | 1,693,120 | -0.30(-0.88%) |
Nov 01, 2010 | 34.02 | 34.37 | 33.93 | 34.27 | 1,268,514 | +0.30(+0.87%) |
Oct 29, 2010 | 33.47 | 33.99 | 33.47 | 33.98 | 1,503,688 | +0.54(+1.61%) |
Oct 28, 2010 | 33.78 | 33.87 | 33.35 | 33.44 | 1,026,738 | -0.23(-0.68%) |
Oct 27, 2010 | 34.09 | 34.15 | 33.21 | 33.67 | 1,664,084 | -1.23(-3.52%) |
Oct 25, 2010 | 35.11 | 35.21 | 34.78 | 34.90 | 1,046,133 | -0.01(-0.04%) |
Oct 22, 2010 | 34.29 | 35.24 | 34.29 | 34.91 | 1,907,268 | +0.64(+1.87%) |
Oct 21, 2010 | 33.95 | 34.59 | 33.79 | 34.27 | 1,860,723 | +0.45(+1.34%) |
Oct 20, 2010 | 33.86 | 34.01 | 33.75 | 33.82 | 1,341,750 | +0.03(+0.09%) |
Oct 19, 2010 | 34.16 | 34.26 | 33.60 | 33.79 | 2,900,010 | -0.58(-1.70%) |
Oct 18, 2010 | 35.10 | 35.13 | 34.28 | 34.37 | 2,170,932 | -0.67(-1.91%) |
Oct 15, 2010 | 35.35 | 35.38 | 34.86 | 35.04 | 1,774,784 | -0.05(-0.14%) |
Oct 14, 2010 | 35.16 | 35.57 | 34.98 | 35.09 | 1,141,326 | -0.05(-0.14%) |
Oct 13, 2010 | 35.20 | 35.37 | 35.11 | 35.14 | 1,222,284 | +0.12(+0.33%) |
Oct 12, 2010 | 35.37 | 35.37 | 34.99 | 35.03 | 1,431,424 | -0.35(-0.98%) |
Oct 11, 2010 | 35.35 | 35.42 | 35.19 | 35.37 | 642,789 | +0.01(+0.02%) |
Oct 08, 2010 | 35.37 | 35.42 | 35.07 | 35.37 | 1,422,118 | +0.32(+0.92%) |
Oct 07, 2010 | 35.22 | 35.23 | 34.78 | 35.04 | 1,259,752 | -0.12(-0.33%) |
Oct 06, 2010 | 34.80 | 35.19 | 34.80 | 35.16 | 2,241,085 | +0.39(+1.12%) |
Oct 05, 2010 | 34.39 | 34.80 | 34.35 | 34.77 | 12,101 | +0.53(+1.53%) |
Oct 04, 2010 | 34.37 | 34.37 | 34.13 | 34.24 | 1,311,724 | -0.13(-0.38%) |