Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.61 | 33.05 | 32.54 | 32.81 | 2,506,641 | +0.09(+0.28%) |
Jul 28, 2011 | 32.71 | 32.87 | 32.62 | 32.71 | 2,181,452 | +0.22(+0.69%) |
Jul 27, 2011 | 32.73 | 32.80 | 32.46 | 32.49 | 2,927,913 | -0.28(-0.86%) |
Jul 26, 2011 | 32.68 | 32.91 | 32.39 | 32.77 | 3,311,959 | +0.38(+1.18%) |
Jul 25, 2011 | 32.30 | 32.46 | 32.26 | 32.39 | 1,821,555 | -0.11(-0.32%) |
Jul 22, 2011 | 32.52 | 32.53 | 32.41 | 32.50 | 2,903,588 | +0.22(+0.67%) |
Jul 21, 2011 | 32.19 | 32.38 | 32.14 | 32.28 | 3,152,765 | +0.63(+1.98%) |
Jul 20, 2011 | 31.50 | 31.78 | 31.45 | 31.65 | 3,987,468 | +0.97(+3.15%) |
Jul 19, 2011 | 30.56 | 30.69 | 30.55 | 30.69 | 1,904,127 | +0.56(+1.86%) |
Jul 18, 2011 | 30.22 | 30.28 | 29.96 | 30.13 | 2,273,999 | -0.24(-0.78%) |
Jul 15, 2011 | 30.49 | 30.56 | 30.25 | 30.36 | 1,396,080 | -0.02(-0.07%) |
Jul 14, 2011 | 30.57 | 30.65 | 30.31 | 30.38 | 1,520,858 | -0.37(-1.20%) |
Jul 13, 2011 | 30.63 | 30.92 | 30.63 | 30.75 | 2,009,647 | +0.37(+1.21%) |
Jul 12, 2011 | 30.44 | 30.52 | 30.35 | 30.38 | 2,207,368 | -0.17(-0.56%) |
Jul 11, 2011 | 30.79 | 30.80 | 30.50 | 30.56 | 2,821,829 | -0.44(-1.42%) |
Jul 08, 2011 | 30.98 | 31.06 | 30.86 | 31.00 | 2,250,788 | +0.13(+0.43%) |
Jul 07, 2011 | 30.83 | 31.04 | 30.79 | 30.86 | 3,210,781 | +0.10(+0.32%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.46 | 30.77 | 1,916,772 | -0.02(-0.06%) |
Jul 05, 2011 | 30.83 | 30.86 | 30.68 | 30.79 | 1,406,885 | -0.14(-0.45%) |
Jul 01, 2011 | 30.74 | 30.94 | 30.69 | 30.92 | 1,644,697 | +0.13(+0.41%) |
Jun 30, 2011 | 30.51 | 30.81 | 30.50 | 30.80 | 1,705,689 | +0.27(+0.88%) |
Jun 29, 2011 | 30.36 | 30.54 | 30.29 | 30.53 | 1,564,282 | -0.05(-0.15%) |
Jun 28, 2011 | 30.51 | 30.63 | 30.45 | 30.57 | 1,229,396 | +0.05(+0.15%) |
Jun 27, 2011 | 30.54 | 30.68 | 30.41 | 30.53 | 2,505,794 | -0.43(-1.40%) |
Jun 24, 2011 | 30.88 | 31.10 | 30.77 | 30.96 | 4,839,476 | +0.45(+1.49%) |
Jun 23, 2011 | 29.32 | 30.56 | 29.28 | 30.51 | 6,607,672 | +1.05(+3.55%) |
Jun 22, 2011 | 29.52 | 29.61 | 29.45 | 29.46 | 1,125,993 | -0.21(-0.71%) |
Jun 21, 2011 | 29.46 | 29.69 | 29.40 | 29.67 | 2,036,694 | +0.26(+0.90%) |
Jun 20, 2011 | 29.39 | 29.46 | 29.38 | 29.41 | 1,585,183 | +0.08(+0.27%) |
Jun 17, 2011 | 29.39 | 29.46 | 29.27 | 29.33 | 2,420,625 | -0.09(-0.31%) |
Jun 16, 2011 | 29.40 | 29.65 | 29.30 | 29.42 | 2,347,165 | -0.14(-0.47%) |
Jun 15, 2011 | 29.47 | 29.67 | 29.47 | 29.56 | 3,191,832 | -0.03(-0.09%) |
Jun 14, 2011 | 29.64 | 29.64 | 29.50 | 29.59 | 2,489,797 | +0.00(+0.00%) |
Jun 13, 2011 | 29.70 | 29.78 | 29.49 | 29.59 | 1,732,232 | +0.27(+0.92%) |
Jun 10, 2011 | 29.55 | 29.61 | 29.26 | 29.32 | 1,774,593 | -0.38(-1.26%) |
Jun 09, 2011 | 29.57 | 29.77 | 29.51 | 29.69 | 2,103,659 | +0.22(+0.74%) |
Jun 08, 2011 | 29.55 | 29.68 | 29.48 | 29.48 | 1,591,511 | -0.09(-0.29%) |
Jun 07, 2011 | 29.63 | 29.76 | 29.53 | 29.56 | 1,374,066 | +0.06(+0.20%) |
Jun 06, 2011 | 29.69 | 29.76 | 29.48 | 29.50 | 1,322,842 | -0.24(-0.80%) |
Jun 03, 2011 | 29.71 | 29.86 | 29.62 | 29.74 | 2,320,569 | +0.45(+1.55%) |
May 24, 2011 | 29.23 | 29.39 | 29.19 | 29.28 | 2,564,235 | +0.47(+1.62%) |
May 23, 2011 | 28.92 | 28.95 | 28.65 | 28.82 | 2,901,697 | -0.56(-1.90%) |
May 20, 2011 | 29.35 | 29.48 | 29.22 | 29.38 | 1,659,037 | -0.05(-0.18%) |
May 19, 2011 | 29.38 | 29.50 | 29.34 | 29.43 | 2,193,658 | -0.03(-0.11%) |
May 18, 2011 | 29.27 | 29.55 | 29.21 | 29.46 | 2,534,703 | +0.09(+0.29%) |
May 17, 2011 | 29.47 | 29.57 | 29.30 | 29.38 | 2,513,481 | -0.15(-0.51%) |
May 16, 2011 | 29.58 | 29.73 | 29.51 | 29.53 | 1,840,967 | -0.24(-0.82%) |
May 13, 2011 | 29.94 | 29.98 | 29.65 | 29.77 | 2,193,619 | -0.21(-0.70%) |
May 12, 2011 | 29.87 | 30.00 | 29.77 | 29.98 | 2,454,411 | +0.28(+0.95%) |
May 11, 2011 | 29.90 | 29.96 | 29.60 | 29.70 | 3,259,598 | -0.14(-0.47%) |
May 10, 2011 | 29.64 | 29.93 | 29.58 | 29.84 | 2,429,344 | +0.32(+1.09%) |
May 09, 2011 | 29.61 | 29.63 | 29.42 | 29.52 | 1,882,851 | -0.08(-0.26%) |
May 06, 2011 | 29.74 | 29.94 | 29.54 | 29.60 | 2,667,809 | +0.20(+0.68%) |
May 05, 2011 | 29.41 | 29.58 | 29.32 | 29.40 | 2,552,909 | -0.04(-0.13%) |
May 04, 2011 | 29.58 | 29.58 | 29.34 | 29.43 | 2,745,020 | -0.14(-0.46%) |
May 03, 2011 | 29.63 | 29.68 | 29.47 | 29.57 | 1,805,566 | -0.23(-0.76%) |
May 02, 2011 | 29.76 | 29.81 | 29.74 | 29.79 | 1,414,466 | +0.12(+0.41%) |
Apr 29, 2011 | 29.66 | 29.72 | 29.58 | 29.67 | 1,053,257 | +0.07(+0.24%) |
Apr 28, 2011 | 29.63 | 29.68 | 29.52 | 29.60 | 2,063,588 | -0.15(-0.50%) |
Apr 27, 2011 | 29.83 | 29.83 | 29.61 | 29.75 | 1,867,624 | -0.23(-0.75%) |
Apr 26, 2011 | 29.89 | 30.06 | 29.79 | 29.98 | 2,063,375 | +0.06(+0.19%) |
Apr 25, 2011 | 30.07 | 30.07 | 29.85 | 29.92 | 1,119,067 | -0.19(-0.62%) |
Apr 21, 2011 | 29.88 | 30.16 | 29.84 | 30.10 | 1,471,151 | +0.15(+0.52%) |
Apr 20, 2011 | 30.25 | 30.33 | 29.86 | 29.95 | 2,771,023 | -0.10(-0.34%) |
Apr 19, 2011 | 29.91 | 30.10 | 29.78 | 30.05 | 1,949,477 | +0.26(+0.89%) |
Apr 18, 2011 | 29.83 | 29.92 | 29.63 | 29.79 | 2,753,286 | -0.39(-1.30%) |
Apr 15, 2011 | 30.08 | 30.19 | 29.98 | 30.18 | 1,764,192 | -0.04(-0.15%) |
Apr 14, 2011 | 30.18 | 30.26 | 30.08 | 30.23 | 1,776,754 | -0.06(-0.19%) |
Apr 13, 2011 | 30.46 | 30.48 | 30.14 | 30.28 | 1,963,143 | +0.29(+0.97%) |
Apr 12, 2011 | 30.14 | 30.19 | 29.96 | 29.99 | 2,742,845 | -0.16(-0.53%) |
Apr 11, 2011 | 30.45 | 30.48 | 30.08 | 30.16 | 1,877,918 | -0.20(-0.66%) |
Apr 08, 2011 | 30.59 | 30.66 | 30.23 | 30.35 | 1,892,145 | -0.21(-0.67%) |
Apr 07, 2011 | 30.64 | 30.75 | 30.49 | 30.56 | 1,296,111 | -0.12(-0.38%) |
Apr 06, 2011 | 30.71 | 30.79 | 30.59 | 30.68 | 1,173,319 | +0.10(+0.34%) |
Apr 05, 2011 | 30.54 | 30.69 | 30.45 | 30.57 | 1,362,298 | -0.04(-0.13%) |
Apr 04, 2011 | 30.48 | 30.63 | 30.39 | 30.61 | 2,039,532 | +0.40(+1.32%) |
Apr 01, 2011 | 30.14 | 30.25 | 30.05 | 30.21 | 2,126,101 | +0.44(+1.47%) |
Mar 31, 2011 | 29.65 | 29.81 | 29.59 | 29.78 | 1,677,891 | -0.04(-0.15%) |
Mar 30, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 2,397,963 | +0.30(+1.02%) |
Mar 29, 2011 | 29.49 | 29.58 | 29.39 | 29.52 | 1,934,119 | +0.35(+1.21%) |
Mar 28, 2011 | 29.22 | 29.29 | 29.13 | 29.16 | 2,627,255 | -0.07(-0.24%) |
Mar 25, 2011 | 29.16 | 29.27 | 29.05 | 29.23 | 1,743,330 | +0.00(+0.00%) |
Mar 24, 2011 | 29.11 | 29.25 | 29.00 | 29.23 | 2,019,213 | +0.03(+0.11%) |
Mar 23, 2011 | 29.09 | 29.29 | 29.01 | 29.20 | 2,256,000 | -0.05(-0.15%) |
Mar 22, 2011 | 29.29 | 29.41 | 29.13 | 29.25 | 1,907,047 | -0.01(-0.02%) |
Mar 21, 2011 | 29.28 | 29.32 | 29.20 | 29.25 | 3,094,305 | +0.27(+0.93%) |
Mar 18, 2011 | 29.03 | 29.15 | 28.92 | 28.98 | 4,450,212 | +0.12(+0.42%) |
Mar 17, 2011 | 28.76 | 28.97 | 28.73 | 28.86 | 4,477,355 | -0.09(-0.31%) |
Mar 16, 2011 | 29.50 | 29.61 | 28.92 | 28.95 | 7,771,639 | -1.27(-4.22%) |
Mar 15, 2011 | 30.10 | 30.35 | 30.07 | 30.23 | 3,669,404 | -0.58(-1.88%) |
Mar 14, 2011 | 30.63 | 30.81 | 30.55 | 30.81 | 1,975,667 | -0.05(-0.17%) |
Mar 11, 2011 | 30.79 | 30.99 | 30.77 | 30.86 | 2,027,814 | +0.10(+0.34%) |
Mar 10, 2011 | 30.90 | 30.98 | 30.66 | 30.75 | 3,477,610 | -0.50(-1.59%) |
Mar 09, 2011 | 31.12 | 31.31 | 31.03 | 31.25 | 1,708,726 | +0.07(+0.23%) |
Mar 08, 2011 | 30.96 | 31.29 | 30.90 | 31.18 | 3,008,321 | +0.53(+1.74%) |
Mar 07, 2011 | 30.80 | 31.02 | 30.59 | 30.64 | 1,906,537 | -0.23(-0.75%) |
Mar 04, 2011 | 30.83 | 30.95 | 30.62 | 30.88 | 2,056,018 | +0.12(+0.40%) |
Mar 03, 2011 | 30.70 | 30.79 | 30.61 | 30.75 | 2,390,397 | +0.23(+0.74%) |
Mar 02, 2011 | 30.35 | 30.67 | 30.35 | 30.53 | 2,606,064 | +0.07(+0.23%) |
Mar 01, 2011 | 30.83 | 30.86 | 30.43 | 30.46 | 2,310,327 | +0.03(+0.08%) |
Feb 28, 2011 | 30.35 | 30.52 | 30.30 | 30.43 | 2,197,655 | +0.19(+0.64%) |
Feb 25, 2011 | 30.16 | 30.38 | 30.07 | 30.24 | 2,636,255 | +0.26(+0.86%) |
Feb 24, 2011 | 29.90 | 30.04 | 29.83 | 29.98 | 2,534,786 | +0.12(+0.41%) |
Feb 23, 2011 | 29.92 | 30.03 | 29.68 | 29.86 | 2,778,319 | -0.01(-0.04%) |
Feb 22, 2011 | 30.11 | 30.12 | 29.74 | 29.87 | 5,728,534 | -0.81(-2.64%) |
Feb 18, 2011 | 30.57 | 30.70 | 30.48 | 30.68 | 2,341,607 | +0.11(+0.36%) |
Feb 17, 2011 | 30.44 | 30.57 | 30.39 | 30.57 | 2,486,922 | -0.13(-0.42%) |
Feb 16, 2011 | 30.70 | 30.77 | 30.60 | 30.70 | 1,903,266 | +0.14(+0.44%) |
Feb 15, 2011 | 30.46 | 30.59 | 30.41 | 30.57 | 1,878,608 | -0.12(-0.40%) |
Feb 14, 2011 | 30.75 | 30.79 | 30.57 | 30.69 | 2,471,008 | +0.12(+0.40%) |
Feb 11, 2011 | 30.37 | 30.62 | 30.26 | 30.57 | 4,049,657 | -0.23(-0.73%) |
Feb 10, 2011 | 30.45 | 30.88 | 30.41 | 30.79 | 2,625,697 | -0.20(-0.64%) |
Feb 09, 2011 | 31.11 | 31.17 | 30.73 | 30.99 | 4,972,367 | -0.79(-2.47%) |
Feb 08, 2011 | 31.58 | 31.83 | 31.55 | 31.78 | 2,507,320 | +0.09(+0.28%) |
Feb 07, 2011 | 31.71 | 31.73 | 31.58 | 31.69 | 1,807,552 | -0.19(-0.59%) |
Feb 04, 2011 | 31.91 | 31.97 | 31.81 | 31.87 | 1,181,094 | +0.04(+0.12%) |
Feb 03, 2011 | 31.67 | 31.85 | 31.65 | 31.84 | 954,219 | +0.12(+0.39%) |
Feb 02, 2011 | 31.93 | 31.94 | 31.62 | 31.71 | 1,454,713 | -0.24(-0.77%) |
Feb 01, 2011 | 31.88 | 32.00 | 31.84 | 31.96 | 1,595,149 | +0.32(+1.02%) |
Jan 31, 2011 | 31.69 | 31.78 | 31.59 | 31.64 | 2,135,295 | -0.05(-0.14%) |
Jan 28, 2011 | 31.95 | 31.98 | 31.65 | 31.68 | 2,933,987 | -0.15(-0.47%) |
Jan 27, 2011 | 31.80 | 31.93 | 31.78 | 31.83 | 1,434,472 | +0.09(+0.28%) |
Jan 26, 2011 | 31.71 | 31.82 | 31.48 | 31.74 | 1,874,150 | -0.05(-0.16%) |
Jan 25, 2011 | 31.77 | 31.86 | 31.51 | 31.79 | 3,004,332 | -0.31(-0.96%) |
Jan 24, 2011 | 31.87 | 32.10 | 31.84 | 32.10 | 1,941,550 | +0.05(+0.14%) |
Jan 21, 2011 | 32.21 | 32.22 | 31.97 | 32.05 | 1,638,857 | -0.09(-0.28%) |
Jan 20, 2011 | 32.09 | 32.18 | 31.87 | 32.14 | 1,880,652 | -0.23(-0.70%) |
Jan 19, 2011 | 32.45 | 32.50 | 32.32 | 32.37 | 2,080,546 | +0.39(+1.23%) |
Jan 18, 2011 | 31.95 | 32.07 | 31.74 | 31.98 | 2,265,856 | -0.26(-0.82%) |
Jan 14, 2011 | 32.23 | 32.29 | 32.14 | 32.24 | 1,069,315 | -0.11(-0.34%) |
Jan 13, 2011 | 32.44 | 32.47 | 32.20 | 32.35 | 1,655,704 | -0.12(-0.38%) |
Jan 12, 2011 | 32.47 | 32.56 | 32.41 | 32.47 | 2,763,172 | +0.28(+0.88%) |
Jan 11, 2011 | 32.05 | 32.24 | 32.03 | 32.19 | 4,262,555 | +0.45(+1.42%) |
Jan 10, 2011 | 31.62 | 31.75 | 31.59 | 31.74 | 2,347,834 | -0.06(-0.20%) |
Jan 07, 2011 | 31.94 | 32.02 | 31.68 | 31.80 | 3,106,559 | -0.17(-0.52%) |
Jan 06, 2011 | 32.12 | 32.14 | 31.91 | 31.97 | 1,985,362 | -0.28(-0.86%) |
Jan 05, 2011 | 32.04 | 32.35 | 32.03 | 32.25 | 1,394,044 | +0.02(+0.06%) |
Jan 04, 2011 | 32.29 | 32.31 | 31.96 | 32.23 | 1,858,317 | +0.06(+0.18%) |
Jan 03, 2011 | 32.21 | 32.23 | 32.12 | 32.17 | 1,632,889 | +0.23(+0.71%) |
Dec 31, 2010 | 31.84 | 31.95 | 31.75 | 31.95 | 786,414 | +0.14(+0.45%) |
Dec 30, 2010 | 31.83 | 31.91 | 31.71 | 31.80 | 985,012 | -0.05(-0.14%) |
Dec 29, 2010 | 31.72 | 31.89 | 31.72 | 31.85 | 810,111 | +0.26(+0.84%) |
Dec 28, 2010 | 31.62 | 31.62 | 31.49 | 31.58 | 1,431,963 | -0.18(-0.57%) |
Dec 27, 2010 | 31.75 | 31.89 | 31.55 | 31.76 | 1,183,233 | -0.09(-0.28%) |
Dec 23, 2010 | 31.85 | 31.88 | 31.78 | 31.85 | 813,603 | -0.19(-0.60%) |
Dec 22, 2010 | 32.05 | 32.11 | 31.95 | 32.05 | 964,677 | -0.17(-0.54%) |
Dec 21, 2010 | 31.91 | 32.27 | 31.87 | 32.22 | 2,358,746 | +0.44(+1.40%) |
Dec 20, 2010 | 31.78 | 31.89 | 31.75 | 31.78 | 1,132,222 | +0.10(+0.33%) |
Dec 17, 2010 | 31.47 | 31.73 | 31.37 | 31.67 | 2,228,058 | +0.05(+0.16%) |
Dec 16, 2010 | 31.63 | 31.69 | 31.55 | 31.62 | 1,452,795 | -0.09(-0.28%) |
Dec 15, 2010 | 31.91 | 31.95 | 31.69 | 31.71 | 3,103,894 | -0.36(-1.12%) |
Dec 14, 2010 | 32.11 | 32.19 | 31.98 | 32.07 | 1,848,474 | -0.17(-0.52%) |
Dec 13, 2010 | 32.44 | 32.52 | 32.24 | 32.24 | 2,922,751 | +0.01(+0.02%) |
Dec 10, 2010 | 32.22 | 32.37 | 32.19 | 32.23 | 1,795,513 | +0.01(+0.04%) |
Dec 09, 2010 | 32.37 | 32.39 | 32.19 | 32.22 | 2,041,807 | -0.08(-0.26%) |
Dec 08, 2010 | 32.38 | 32.43 | 32.03 | 32.31 | 2,524,749 | -0.32(-0.99%) |
Dec 07, 2010 | 32.78 | 32.98 | 32.62 | 32.63 | 2,150,713 | +0.23(+0.70%) |
Dec 06, 2010 | 32.41 | 32.47 | 32.28 | 32.40 | 1,299,095 | -0.05(-0.14%) |
Dec 03, 2010 | 32.34 | 32.46 | 32.29 | 32.45 | 1,410,390 | -0.15(-0.45%) |
Dec 02, 2010 | 32.49 | 32.72 | 32.39 | 32.60 | 1,857,539 | +0.09(+0.28%) |
Dec 01, 2010 | 32.51 | 32.60 | 32.38 | 32.51 | 1,970,496 | +0.41(+1.28%) |
Nov 30, 2010 | 31.95 | 32.31 | 31.93 | 32.09 | 1,953,504 | -0.26(-0.80%) |
Nov 29, 2010 | 32.22 | 32.44 | 32.00 | 32.35 | 2,441,573 | -0.08(-0.24%) |
Nov 26, 2010 | 32.32 | 32.53 | 32.24 | 32.43 | 1,036,559 | -0.09(-0.28%) |
Nov 24, 2010 | 32.27 | 32.52 | 32.52 | 32.52 | 1,947,982 | +0.37(+1.14%) |
Nov 23, 2010 | 32.25 | 32.31 | 32.00 | 32.15 | 2,086,019 | -0.43(-1.32%) |
Nov 22, 2010 | 32.49 | 32.73 | 32.36 | 32.58 | 1,822,045 | +0.12(+0.38%) |
Nov 19, 2010 | 32.40 | 32.49 | 32.20 | 32.46 | 1,315,418 | +0.02(+0.06%) |
Nov 18, 2010 | 32.51 | 32.58 | 32.41 | 32.44 | 1,932,022 | +0.12(+0.36%) |
Nov 17, 2010 | 32.38 | 32.57 | 32.31 | 32.32 | 1,994,780 | -0.11(-0.34%) |
Nov 16, 2010 | 32.70 | 32.74 | 32.33 | 32.43 | 3,168,585 | -0.59(-1.79%) |
Nov 15, 2010 | 33.01 | 33.22 | 32.98 | 33.03 | 1,209,235 | +0.01(+0.04%) |
Nov 12, 2010 | 33.08 | 33.19 | 32.85 | 33.01 | 1,828,738 | -0.42(-1.27%) |
Nov 11, 2010 | 33.51 | 33.56 | 33.35 | 33.44 | 2,030,302 | -0.50(-1.48%) |
Nov 10, 2010 | 33.77 | 34.01 | 33.48 | 33.94 | 1,862,028 | +0.16(+0.48%) |
Nov 09, 2010 | 34.22 | 34.26 | 33.68 | 33.78 | 2,649,845 | -0.42(-1.24%) |
Nov 08, 2010 | 34.28 | 34.30 | 34.06 | 34.20 | 1,514,964 | +0.06(+0.17%) |
Nov 05, 2010 | 34.05 | 34.20 | 33.95 | 34.15 | 1,655,498 | +0.01(+0.04%) |
Nov 04, 2010 | 33.75 | 34.33 | 33.55 | 34.13 | 3,995,017 | +1.04(+3.15%) |
Nov 03, 2010 | 33.12 | 33.18 | 32.85 | 33.09 | 2,946,659 | +0.07(+0.21%) |
Nov 02, 2010 | 33.09 | 33.20 | 32.94 | 33.02 | 1,842,995 | -0.03(-0.08%) |
Nov 01, 2010 | 33.05 | 33.17 | 32.90 | 33.05 | 2,296,501 | -0.03(-0.08%) |
Oct 29, 2010 | 32.81 | 33.07 | 32.74 | 33.07 | 2,762,622 | +0.30(+0.90%) |
Oct 28, 2010 | 32.85 | 32.88 | 32.64 | 32.78 | 2,768,130 | -0.23(-0.68%) |
Oct 27, 2010 | 32.90 | 33.02 | 32.52 | 33.00 | 2,935,753 | -0.50(-1.48%) |
Oct 25, 2010 | 33.48 | 33.60 | 33.37 | 33.50 | 1,509,667 | -0.03(-0.08%) |
Oct 22, 2010 | 33.51 | 33.55 | 33.34 | 33.52 | 1,668,993 | -0.24(-0.72%) |
Oct 21, 2010 | 33.79 | 33.83 | 33.48 | 33.77 | 2,324,291 | -0.53(-1.54%) |
Oct 20, 2010 | 34.24 | 34.45 | 34.02 | 34.29 | 1,272,627 | -0.05(-0.15%) |
Oct 19, 2010 | 34.32 | 34.56 | 34.10 | 34.35 | 2,473,369 | -0.23(-0.67%) |
Oct 18, 2010 | 34.24 | 34.64 | 34.24 | 34.58 | 1,621,824 | +0.03(+0.07%) |
Oct 15, 2010 | 34.48 | 34.68 | 34.14 | 34.55 | 1,585,120 | +0.14(+0.39%) |
Oct 14, 2010 | 34.55 | 34.64 | 34.25 | 34.42 | 1,813,373 | +0.12(+0.34%) |
Oct 13, 2010 | 34.17 | 34.49 | 34.12 | 34.30 | 2,543,392 | +0.37(+1.10%) |
Oct 12, 2010 | 33.97 | 33.97 | 33.64 | 33.93 | 1,090,378 | -0.31(-0.90%) |
Oct 11, 2010 | 34.12 | 34.29 | 34.12 | 34.24 | 1,092,380 | +0.05(+0.15%) |
Oct 08, 2010 | 34.19 | 34.29 | 33.97 | 34.19 | 1,808,849 | -0.05(-0.13%) |
Oct 07, 2010 | 34.37 | 34.42 | 34.09 | 34.23 | 2,137,305 | +0.05(+0.13%) |
Oct 06, 2010 | 33.88 | 34.25 | 33.88 | 34.19 | 2,671,035 | +0.07(+0.21%) |
Oct 05, 2010 | 33.63 | 34.35 | 33.51 | 34.11 | 6,020,371 | +0.80(+2.40%) |
Oct 04, 2010 | 33.30 | 33.43 | 33.08 | 33.32 | 2,124,795 | +0.14(+0.41%) |
Oct 01, 2010 | 33.18 | 33.32 | 33.00 | 33.18 | 1,520,162 | +0.26(+0.80%) |
Sep 30, 2010 | 32.80 | 33.12 | 32.67 | 32.92 | 1,705,689 | -0.08(-0.25%) |
Sep 29, 2010 | 33.13 | 33.13 | 32.88 | 33.00 | 1,715,338 | -0.09(-0.27%) |
Sep 28, 2010 | 33.10 | 33.14 | 32.82 | 33.09 | 4,097,205 | -0.14(-0.43%) |
Sep 27, 2010 | 33.54 | 33.56 | 33.16 | 33.23 | 1,899,871 | -0.26(-0.79%) |
Sep 24, 2010 | 33.16 | 33.54 | 33.16 | 33.50 | 3,369,022 | +0.48(+1.46%) |
Sep 23, 2010 | 32.90 | 33.12 | 32.72 | 33.01 | 310 | -0.10(-0.31%) |
Sep 22, 2010 | 33.04 | 33.32 | 32.99 | 33.12 | 2,071,433 | -0.03(-0.10%) |
Sep 21, 2010 | 33.10 | 33.23 | 32.98 | 33.15 | 2,716,262 | +0.10(+0.29%) |
Sep 20, 2010 | 32.79 | 33.09 | 32.79 | 33.05 | 3,436,191 | +0.59(+1.80%) |
Sep 17, 2010 | 32.47 | 32.69 | 32.35 | 32.47 | 2,709,659 | +0.34(+1.06%) |
Sep 15, 2010 | 32.02 | 32.25 | 32.01 | 32.13 | 3,411,702 | -0.24(-0.74%) |
Sep 14, 2010 | 32.24 | 32.49 | 32.10 | 32.36 | 4,626,140 | +0.12(+0.36%) |
Sep 13, 2010 | 32.25 | 32.40 | 32.13 | 32.25 | 7,133,787 | +0.98(+3.13%) |
Sep 10, 2010 | 31.78 | 31.87 | 31.19 | 31.27 | 10,597,544 | -0.84(-2.63%) |
Sep 09, 2010 | 32.11 | 32.25 | 32.05 | 32.11 | 3,530,019 | +0.15(+0.46%) |
Sep 08, 2010 | 31.91 | 32.35 | 31.57 | 31.96 | 9,259,639 | -0.39(-1.19%) |
Sep 07, 2010 | 33.39 | 33.39 | 32.27 | 32.35 | 310 | -0.75(-2.27%) |
Sep 03, 2010 | 32.99 | 33.36 | 32.89 | 33.10 | 2,441,677 | +0.41(+1.26%) |
Sep 02, 2010 | 32.40 | 32.76 | 32.40 | 32.69 | 417 | -0.03(-0.10%) |
Sep 01, 2010 | 32.51 | 32.83 | 32.31 | 32.72 | 2,914,799 | +0.23(+0.72%) |
Aug 31, 2010 | 32.49 | 32.72 | 32.17 | 32.49 | 42,367 | -0.14(-0.43%) |
Aug 30, 2010 | 32.89 | 32.99 | 32.59 | 32.63 | 2,578,218 | -0.76(-2.27%) |
Aug 27, 2010 | 33.39 | 33.56 | 32.99 | 33.39 | 3,278,196 | +0.56(+1.70%) |
Aug 26, 2010 | 32.85 | 32.94 | 32.69 | 32.83 | 2,225,537 | +0.24(+0.74%) |
Aug 25, 2010 | 32.41 | 32.68 | 32.17 | 32.59 | 1,981,164 | -0.06(-0.19%) |
Aug 24, 2010 | 32.72 | 32.74 | 32.39 | 32.65 | 3,105,891 | -0.68(-2.03%) |
Aug 23, 2010 | 33.14 | 33.56 | 33.14 | 33.33 | 1,795,752 | -0.31(-0.92%) |
Aug 20, 2010 | 33.46 | 33.68 | 33.30 | 33.64 | 2,100,296 | +0.36(+1.08%) |
Aug 19, 2010 | 33.33 | 33.60 | 33.03 | 33.28 | 3,760,636 | -1.13(-3.29%) |
Aug 18, 2010 | 34.22 | 34.54 | 34.20 | 34.41 | 1,590,500 | +0.00(+0.00%) |
Aug 17, 2010 | 34.54 | 34.60 | 34.28 | 34.41 | 2,471,816 | +0.20(+0.59%) |
Aug 16, 2010 | 33.84 | 34.28 | 33.84 | 34.21 | 3,519,095 | +0.88(+2.64%) |
Aug 13, 2010 | 33.33 | 33.60 | 33.20 | 33.33 | 1,978,824 | -0.53(-1.57%) |
Aug 12, 2010 | 33.84 | 34.11 | 33.76 | 33.86 | 3,870,086 | +0.90(+2.72%) |
Aug 11, 2010 | 33.42 | 33.22 | 32.90 | 32.96 | 632 | -0.46(-1.38%) |
Aug 10, 2010 | 32.86 | 33.48 | 32.18 | 33.42 | 1,625,446 | -0.39(-1.16%) |
Aug 09, 2010 | 33.96 | 34.08 | 33.71 | 33.82 | 1,998,865 | +0.16(+0.49%) |
Aug 06, 2010 | 33.65 | 33.70 | 33.22 | 33.65 | 2,277,637 | +0.27(+0.80%) |
Aug 05, 2010 | 33.29 | 33.41 | 33.13 | 33.39 | 1,387,355 | +0.08(+0.25%) |
Aug 04, 2010 | 33.06 | 33.38 | 32.94 | 33.30 | 3,248,949 | +0.82(+2.53%) |
Aug 03, 2010 | 32.40 | 32.49 | 32.18 | 32.48 | 1,810,433 | -0.11(-0.33%) |