Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.39 | 34.67 | 33.06 | 34.15 | 5,700,502 | -1.26(-3.56%) |
Jul 28, 2011 | 35.89 | 36.48 | 35.37 | 35.41 | 3,750,943 | -0.41(-1.14%) |
Jul 27, 2011 | 36.74 | 36.84 | 35.70 | 35.82 | 1,846,218 | -1.00(-2.72%) |
Jul 26, 2011 | 36.97 | 36.99 | 36.36 | 36.82 | 1,526,693 | -0.05(-0.14%) |
Jul 25, 2011 | 36.45 | 37.16 | 36.24 | 36.88 | 1,161,491 | -0.05(-0.13%) |
Jul 22, 2011 | 36.82 | 36.99 | 36.52 | 36.92 | 1,733,630 | -0.01(-0.03%) |
Jul 21, 2011 | 36.51 | 37.14 | 36.30 | 36.94 | 1,777,194 | +0.64(+1.77%) |
Jul 20, 2011 | 36.16 | 36.37 | 35.97 | 36.29 | 1,519,486 | +0.22(+0.62%) |
Jul 19, 2011 | 35.63 | 36.09 | 35.50 | 36.07 | 1,422,942 | +0.86(+2.43%) |
Jul 18, 2011 | 35.49 | 35.58 | 34.75 | 35.21 | 1,637,337 | -0.43(-1.22%) |
Jul 15, 2011 | 35.69 | 35.74 | 35.31 | 35.65 | 1,520,742 | +0.15(+0.43%) |
Jul 14, 2011 | 35.97 | 36.34 | 35.35 | 35.50 | 1,599,501 | -0.37(-1.03%) |
Jul 13, 2011 | 36.27 | 36.55 | 35.79 | 35.86 | 1,636,478 | -0.16(-0.45%) |
Jul 12, 2011 | 36.10 | 36.42 | 35.99 | 36.03 | 1,530,619 | -0.20(-0.56%) |
Jul 11, 2011 | 36.38 | 36.59 | 36.14 | 36.23 | 2,019,767 | -0.77(-2.09%) |
Jul 08, 2011 | 36.78 | 37.02 | 36.40 | 37.00 | 1,788,299 | -0.36(-0.96%) |
Jul 07, 2011 | 37.18 | 37.70 | 37.18 | 37.36 | 2,112,123 | +0.64(+1.74%) |
Jul 06, 2011 | 36.54 | 36.86 | 36.22 | 36.72 | 1,957,521 | +0.16(+0.43%) |
Jul 05, 2011 | 36.79 | 36.87 | 36.48 | 36.56 | 1,625,263 | -0.20(-0.55%) |
Jul 01, 2011 | 36.22 | 36.86 | 36.05 | 36.77 | 1,767,119 | +0.68(+1.88%) |
Jun 30, 2011 | 35.88 | 36.28 | 35.51 | 36.09 | 2,095,025 | +0.35(+0.97%) |
Jun 29, 2011 | 35.34 | 35.83 | 34.92 | 35.74 | 2,238,313 | +0.59(+1.67%) |
Jun 28, 2011 | 35.12 | 35.17 | 34.90 | 35.15 | 2,461,052 | +0.20(+0.58%) |
Jun 27, 2011 | 34.70 | 35.11 | 34.29 | 34.95 | 1,765,937 | +0.10(+0.28%) |
Jun 24, 2011 | 35.04 | 35.17 | 34.51 | 34.85 | 4,469,549 | -0.14(-0.39%) |
Jun 23, 2011 | 34.67 | 35.08 | 34.12 | 34.99 | 2,502,487 | -0.27(-0.77%) |
Jun 22, 2011 | 35.26 | 35.77 | 35.06 | 35.26 | 2,505,066 | -0.13(-0.36%) |
Jun 21, 2011 | 34.44 | 35.63 | 34.41 | 35.39 | 2,578,991 | +1.28(+3.76%) |
Jun 20, 2011 | 33.95 | 34.24 | 33.94 | 34.11 | 1,858,906 | +0.51(+1.53%) |
Jun 17, 2011 | 34.00 | 34.09 | 33.28 | 33.59 | 2,964,697 | -0.08(-0.24%) |
Jun 16, 2011 | 34.16 | 34.31 | 33.10 | 33.68 | 3,086,033 | -0.51(-1.50%) |
Jun 15, 2011 | 35.22 | 35.37 | 33.97 | 34.19 | 4,412,301 | -1.44(-4.04%) |
Jun 14, 2011 | 35.40 | 35.79 | 35.13 | 35.63 | 2,446,067 | +0.72(+2.06%) |
Jun 13, 2011 | 35.29 | 35.50 | 34.62 | 34.91 | 2,428,047 | -0.18(-0.51%) |
Jun 10, 2011 | 35.46 | 35.67 | 34.96 | 35.09 | 2,847,081 | -0.50(-1.40%) |
Jun 09, 2011 | 35.59 | 36.23 | 35.36 | 35.59 | 2,614,383 | +0.19(+0.53%) |
Jun 08, 2011 | 35.60 | 35.72 | 35.05 | 35.40 | 2,796,300 | -0.32(-0.91%) |
Jun 07, 2011 | 35.49 | 35.98 | 35.14 | 35.73 | 2,821,115 | +0.49(+1.40%) |
Jun 06, 2011 | 35.43 | 35.77 | 35.21 | 35.23 | 2,258,416 | -0.19(-0.55%) |
Jun 03, 2011 | 35.66 | 35.85 | 35.01 | 35.43 | 2,886,563 | +0.17(+0.49%) |
May 24, 2011 | 35.46 | 35.78 | 35.12 | 35.25 | 2,547,994 | +0.06(+0.18%) |
May 23, 2011 | 35.76 | 35.78 | 34.73 | 35.19 | 3,978,712 | -1.18(-3.24%) |
May 20, 2011 | 36.89 | 36.97 | 36.15 | 36.37 | 2,348,753 | -0.64(-1.72%) |
May 19, 2011 | 36.97 | 37.36 | 36.69 | 37.01 | 1,869,883 | +0.16(+0.43%) |
May 18, 2011 | 35.96 | 36.96 | 35.82 | 36.85 | 1,991,237 | +1.02(+2.86%) |
May 17, 2011 | 36.12 | 36.30 | 35.54 | 35.83 | 2,743,105 | -0.52(-1.43%) |
May 16, 2011 | 36.57 | 37.06 | 36.23 | 36.35 | 2,350,592 | -0.44(-1.20%) |
May 13, 2011 | 37.00 | 37.37 | 36.66 | 36.79 | 3,644,056 | -0.13(-0.34%) |
May 12, 2011 | 37.12 | 37.39 | 36.57 | 36.92 | 3,063,501 | -0.38(-1.03%) |
May 11, 2011 | 37.98 | 38.03 | 37.19 | 37.30 | 3,621,042 | -0.76(-1.99%) |
May 10, 2011 | 37.37 | 38.20 | 37.33 | 38.06 | 5,262,852 | +0.79(+2.11%) |
May 09, 2011 | 36.45 | 37.31 | 36.35 | 37.27 | 3,206,217 | +0.86(+2.37%) |
May 06, 2011 | 36.25 | 36.83 | 36.22 | 36.41 | 3,647,531 | +0.71(+1.98%) |
May 05, 2011 | 35.70 | 36.40 | 35.53 | 35.70 | 5,045,491 | -0.19(-0.53%) |
May 04, 2011 | 36.46 | 36.62 | 35.75 | 35.89 | 4,269,916 | -0.43(-1.18%) |
May 03, 2011 | 36.94 | 37.07 | 35.95 | 36.32 | 4,112,371 | -0.80(-2.16%) |
May 02, 2011 | 37.11 | 37.19 | 37.08 | 37.12 | 4,895,528 | -0.62(-1.64%) |
Apr 29, 2011 | 38.42 | 38.96 | 37.66 | 37.74 | 8,876,503 | +1.52(+4.20%) |
Apr 28, 2011 | 36.01 | 36.56 | 35.75 | 36.22 | 3,775,165 | +0.23(+0.63%) |
Apr 27, 2011 | 35.75 | 36.12 | 35.13 | 35.99 | 3,752,740 | +0.28(+0.79%) |
Apr 26, 2011 | 35.78 | 36.16 | 35.55 | 35.71 | 4,067,060 | +0.17(+0.47%) |
Apr 25, 2011 | 35.64 | 35.72 | 35.24 | 35.55 | 3,174,527 | +0.09(+0.26%) |
Apr 21, 2011 | 35.33 | 35.46 | 35.08 | 35.46 | 3,133,155 | +0.27(+0.76%) |
Apr 20, 2011 | 35.42 | 35.54 | 35.09 | 35.19 | 3,308,593 | +0.31(+0.88%) |
Apr 19, 2011 | 34.50 | 34.97 | 34.42 | 34.88 | 3,482,288 | +0.45(+1.30%) |
Apr 18, 2011 | 34.40 | 34.59 | 33.70 | 34.44 | 3,603,948 | -0.28(-0.81%) |
Apr 15, 2011 | 34.24 | 34.84 | 34.20 | 34.72 | 3,078,313 | +0.58(+1.69%) |
Apr 14, 2011 | 33.66 | 34.31 | 33.63 | 34.14 | 2,519,194 | +0.27(+0.80%) |
Apr 13, 2011 | 34.08 | 34.15 | 33.61 | 33.87 | 3,359,886 | -0.04(-0.12%) |
Apr 12, 2011 | 34.23 | 34.61 | 33.56 | 33.91 | 5,135,064 | -0.48(-1.38%) |
Apr 11, 2011 | 35.18 | 35.25 | 34.15 | 34.39 | 3,187,989 | -0.80(-2.27%) |
Apr 08, 2011 | 35.66 | 35.66 | 34.89 | 35.18 | 2,214,114 | -0.10(-0.28%) |
Apr 07, 2011 | 35.11 | 35.57 | 34.92 | 35.28 | 3,529,531 | +0.11(+0.32%) |
Apr 06, 2011 | 35.66 | 35.89 | 34.93 | 35.17 | 2,752,336 | -0.32(-0.91%) |
Apr 05, 2011 | 35.30 | 35.87 | 35.08 | 35.49 | 1,769,454 | +0.08(+0.22%) |
Apr 04, 2011 | 35.52 | 35.61 | 35.22 | 35.42 | 1,916,808 | +0.09(+0.26%) |
Apr 01, 2011 | 35.23 | 35.53 | 35.10 | 35.33 | 2,310,621 | +0.38(+1.08%) |
Mar 31, 2011 | 34.79 | 35.12 | 34.77 | 34.95 | 1,160,657 | +0.15(+0.44%) |
Mar 30, 2011 | 34.79 | 34.79 | 34.76 | 34.79 | 1,514,538 | +0.04(+0.11%) |
Mar 29, 2011 | 34.22 | 34.85 | 33.97 | 34.76 | 1,260,683 | +0.53(+1.56%) |
Mar 28, 2011 | 34.65 | 34.73 | 34.21 | 34.22 | 1,393,046 | -0.31(-0.89%) |
Mar 25, 2011 | 34.45 | 35.08 | 34.32 | 34.53 | 3,092,966 | +0.25(+0.73%) |
Mar 24, 2011 | 34.27 | 34.43 | 33.87 | 34.28 | 2,193,044 | +0.21(+0.62%) |
Mar 23, 2011 | 33.49 | 34.26 | 33.49 | 34.07 | 2,542,270 | +0.44(+1.31%) |
Mar 22, 2011 | 33.63 | 33.83 | 33.39 | 33.63 | 3,259,860 | -0.12(-0.37%) |
Mar 21, 2011 | 33.43 | 33.78 | 33.43 | 33.75 | 2,746,754 | +0.74(+2.25%) |
Mar 18, 2011 | 33.73 | 33.73 | 32.99 | 33.01 | 2,521,164 | -0.19(-0.57%) |
Mar 17, 2011 | 33.08 | 33.66 | 33.02 | 33.20 | 2,422,227 | +0.82(+2.52%) |
Mar 16, 2011 | 32.50 | 33.01 | 32.09 | 32.38 | 2,847,593 | -0.17(-0.51%) |
Mar 15, 2011 | 32.26 | 32.79 | 32.21 | 32.55 | 2,417,640 | -0.48(-1.45%) |
Mar 14, 2011 | 33.01 | 33.57 | 32.69 | 33.02 | 1,657,948 | -0.10(-0.31%) |
Mar 11, 2011 | 32.48 | 33.34 | 32.42 | 33.13 | 2,369,126 | +0.48(+1.48%) |
Mar 10, 2011 | 33.04 | 33.20 | 32.39 | 32.64 | 2,758,692 | -0.79(-2.36%) |
Mar 09, 2011 | 33.95 | 33.99 | 33.23 | 33.43 | 2,610,268 | -0.68(-1.99%) |
Mar 08, 2011 | 33.49 | 34.23 | 33.11 | 34.11 | 2,327,418 | +0.77(+2.31%) |
Mar 07, 2011 | 33.88 | 34.18 | 33.07 | 33.34 | 2,739,463 | -0.40(-1.17%) |
Mar 04, 2011 | 33.95 | 33.96 | 33.22 | 33.74 | 2,333,564 | -0.33(-0.97%) |
Mar 03, 2011 | 33.41 | 34.25 | 33.41 | 34.07 | 3,839,213 | +0.97(+2.94%) |
Mar 02, 2011 | 31.99 | 33.22 | 31.99 | 33.09 | 3,530,262 | +1.19(+3.72%) |
Mar 01, 2011 | 32.93 | 33.17 | 31.82 | 31.91 | 4,195,976 | -0.80(-2.44%) |
Feb 28, 2011 | 32.13 | 32.73 | 31.91 | 32.70 | 3,530,490 | +0.72(+2.25%) |
Feb 25, 2011 | 31.68 | 32.10 | 31.62 | 31.98 | 2,577,984 | +0.48(+1.52%) |
Feb 24, 2011 | 31.58 | 31.87 | 30.96 | 31.50 | 3,186,838 | +0.13(+0.41%) |
Feb 23, 2011 | 31.68 | 31.93 | 30.63 | 31.37 | 4,677,189 | -0.32(-0.99%) |
Feb 22, 2011 | 32.82 | 33.13 | 31.62 | 31.69 | 3,741,597 | -1.72(-5.14%) |
Feb 18, 2011 | 33.88 | 33.96 | 33.24 | 33.40 | 3,282,926 | -0.30(-0.89%) |
Feb 17, 2011 | 32.83 | 34.07 | 32.67 | 33.70 | 5,008,910 | +0.86(+2.62%) |
Feb 16, 2011 | 32.28 | 32.89 | 32.25 | 32.84 | 2,152,080 | +0.75(+2.35%) |
Feb 15, 2011 | 32.67 | 32.72 | 32.03 | 32.09 | 2,498,842 | -0.71(-2.16%) |
Feb 14, 2011 | 32.71 | 32.88 | 32.62 | 32.80 | 1,673,300 | +0.13(+0.39%) |
Feb 11, 2011 | 32.12 | 32.93 | 32.12 | 32.67 | 1,540,001 | +0.34(+1.05%) |
Feb 10, 2011 | 31.98 | 32.51 | 31.88 | 32.33 | 1,814,971 | +0.19(+0.59%) |
Feb 09, 2011 | 32.61 | 32.51 | 32.06 | 32.14 | 1,835,134 | -0.47(-1.44%) |
Feb 08, 2011 | 32.37 | 32.71 | 32.07 | 32.61 | 2,837,610 | +0.30(+0.93%) |
Feb 07, 2011 | 32.21 | 32.53 | 32.11 | 32.31 | 2,719,101 | +0.20(+0.63%) |
Feb 04, 2011 | 32.02 | 32.22 | 31.79 | 32.11 | 2,001,757 | +0.17(+0.54%) |
Feb 03, 2011 | 32.01 | 32.20 | 31.60 | 31.94 | 2,500,093 | -0.13(-0.42%) |
Feb 02, 2011 | 32.08 | 32.35 | 31.91 | 32.07 | 2,722,106 | +0.05(+0.14%) |
Feb 01, 2011 | 32.23 | 32.49 | 31.29 | 32.02 | 8,251,080 | -0.49(-1.50%) |
Jan 31, 2011 | 32.37 | 32.68 | 32.18 | 32.51 | 2,796,429 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.85 | 31.90 | 32.16 | 2,679,721 | -0.36(-1.10%) |
Jan 27, 2011 | 32.80 | 32.86 | 32.21 | 32.51 | 1,886,121 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.91 | 31.80 | 32.87 | 3,625,464 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.20 | 31.63 | 3,910,680 | -0.53(-1.65%) |
Jan 24, 2011 | 31.66 | 32.22 | 31.66 | 32.16 | 2,233,061 | +0.45(+1.41%) |
Jan 21, 2011 | 32.03 | 32.26 | 31.65 | 31.71 | 1,958,996 | -0.00(-0.01%) |
Jan 20, 2011 | 32.16 | 32.28 | 31.51 | 31.71 | 2,195,469 | -0.54(-1.68%) |
Jan 19, 2011 | 32.74 | 32.92 | 32.09 | 32.26 | 2,072,013 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.96 | 1,762,773 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.54 | 31.96 | 32.48 | 2,384,337 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.72 | 32.25 | 32.31 | 3,372,816 | -0.22(-0.67%) |
Jan 12, 2011 | 31.73 | 32.68 | 31.58 | 32.52 | 6,082,625 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.12 | 30.68 | 31.01 | 2,971,715 | +0.10(+0.33%) |
Jan 10, 2011 | 30.45 | 30.98 | 30.17 | 30.90 | 2,079,019 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.54 | 2,260,712 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.65 | 1,996,250 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.69 | 29.89 | 30.63 | 4,179,721 | +0.22(+0.74%) |
Jan 04, 2011 | 29.95 | 30.71 | 29.75 | 30.41 | 8,351,290 | +0.53(+1.76%) |
Jan 03, 2011 | 29.72 | 30.10 | 29.68 | 29.88 | 2,231,355 | +0.44(+1.51%) |
Dec 31, 2010 | 29.36 | 29.61 | 29.28 | 29.44 | 1,194,061 | +0.05(+0.15%) |
Dec 30, 2010 | 29.37 | 29.47 | 29.28 | 29.39 | 879,325 | -0.01(-0.05%) |
Dec 29, 2010 | 29.23 | 29.50 | 29.23 | 29.41 | 1,475,021 | +0.26(+0.89%) |
Dec 28, 2010 | 28.99 | 29.17 | 28.92 | 29.15 | 1,051,070 | +0.16(+0.56%) |
Dec 27, 2010 | 28.76 | 29.07 | 28.68 | 28.99 | 1,196,129 | +0.14(+0.47%) |
Dec 23, 2010 | 28.66 | 29.05 | 28.62 | 28.85 | 1,165,624 | +0.11(+0.37%) |
Dec 22, 2010 | 28.72 | 28.88 | 28.55 | 28.74 | 1,147,641 | +0.07(+0.24%) |
Dec 21, 2010 | 28.40 | 28.83 | 28.40 | 28.67 | 1,729,894 | +0.39(+1.39%) |
Dec 20, 2010 | 28.08 | 28.34 | 27.92 | 28.28 | 2,189,448 | +0.19(+0.66%) |
Dec 17, 2010 | 28.09 | 28.17 | 27.94 | 28.10 | 4,096,149 | -0.05(-0.19%) |
Dec 16, 2010 | 28.15 | 28.32 | 27.91 | 28.15 | 1,465,058 | +0.03(+0.12%) |
Dec 15, 2010 | 28.45 | 28.45 | 28.08 | 28.11 | 2,296,910 | -0.40(-1.41%) |
Dec 14, 2010 | 28.50 | 28.73 | 28.36 | 28.52 | 1,304,758 | +0.14(+0.48%) |
Dec 13, 2010 | 28.50 | 28.67 | 28.38 | 28.38 | 1,937,002 | -0.04(-0.14%) |
Dec 10, 2010 | 28.60 | 28.72 | 28.34 | 28.42 | 2,613,396 | -0.08(-0.29%) |
Dec 09, 2010 | 28.74 | 28.84 | 28.39 | 28.50 | 2,039,314 | -0.08(-0.28%) |
Dec 08, 2010 | 28.78 | 28.87 | 28.39 | 28.58 | 1,827,198 | -0.13(-0.44%) |
Dec 07, 2010 | 28.76 | 28.90 | 28.48 | 28.71 | 2,789,770 | +0.11(+0.39%) |
Dec 06, 2010 | 28.42 | 28.69 | 28.34 | 28.60 | 2,337,352 | +0.03(+0.11%) |
Dec 03, 2010 | 28.01 | 28.66 | 28.01 | 28.57 | 2,741,459 | +0.38(+1.35%) |
Dec 02, 2010 | 28.30 | 28.53 | 28.09 | 28.19 | 2,931,955 | -0.08(-0.30%) |
Dec 01, 2010 | 27.63 | 28.29 | 27.63 | 28.27 | 3,669,983 | +1.18(+4.37%) |
Nov 30, 2010 | 27.32 | 27.37 | 26.94 | 27.09 | 3,927,548 | -0.51(-1.84%) |
Nov 29, 2010 | 27.43 | 27.65 | 27.02 | 27.59 | 3,120,827 | -0.08(-0.30%) |
Nov 26, 2010 | 27.36 | 27.78 | 27.32 | 27.68 | 1,178,536 | +0.01(+0.04%) |
Nov 24, 2010 | 27.28 | 27.67 | 27.67 | 27.67 | 2,093,085 | +0.60(+2.21%) |
Nov 23, 2010 | 27.21 | 27.26 | 26.88 | 27.07 | 2,429,933 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.14 | 27.64 | 2,663,813 | +0.10(+0.37%) |
Nov 19, 2010 | 27.20 | 27.56 | 27.03 | 27.53 | 3,029,934 | +0.05(+0.18%) |
Nov 18, 2010 | 27.21 | 27.52 | 27.17 | 27.49 | 3,141,278 | +0.66(+2.45%) |
Nov 17, 2010 | 26.68 | 27.03 | 26.46 | 26.83 | 2,155,871 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.78 | 26.30 | 26.60 | 2,993,350 | -0.36(-1.34%) |
Nov 15, 2010 | 27.02 | 27.16 | 26.73 | 26.96 | 2,744,521 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.38 | 26.73 | 26.94 | 3,134,805 | -0.66(-2.41%) |
Nov 11, 2010 | 27.03 | 27.80 | 26.98 | 27.60 | 2,365,323 | +0.31(+1.15%) |
Nov 10, 2010 | 27.43 | 27.60 | 27.04 | 27.29 | 1,989,776 | -0.14(-0.49%) |
Nov 09, 2010 | 27.87 | 28.09 | 27.22 | 27.43 | 2,440,499 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.42 | 27.45 | 1,793,291 | -0.30(-1.08%) |
Nov 05, 2010 | 28.13 | 28.16 | 27.57 | 27.75 | 3,634,629 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.09 | 3,607,427 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.19 | 27.70 | 1,652,864 | -0.04(-0.15%) |
Nov 02, 2010 | 27.76 | 28.11 | 27.64 | 27.74 | 2,923,848 | +0.18(+0.64%) |
Nov 01, 2010 | 27.61 | 27.94 | 27.43 | 27.56 | 2,407,216 | +0.21(+0.76%) |
Oct 29, 2010 | 27.28 | 27.61 | 27.10 | 27.35 | 4,069,882 | -0.17(-0.61%) |
Oct 28, 2010 | 28.20 | 28.33 | 27.45 | 27.52 | 3,279,984 | -0.44(-1.56%) |
Oct 27, 2010 | 28.06 | 28.35 | 27.78 | 27.95 | 3,007,312 | -0.80(-2.77%) |
Oct 25, 2010 | 28.25 | 29.04 | 28.20 | 28.75 | 6,228,170 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.74 | 27.27 | 27.36 | 1,895,804 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.92 | 27.37 | 27.63 | 1,775,791 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.86 | 27.52 | 2,551,961 | +0.66(+2.46%) |
Oct 19, 2010 | 27.04 | 27.34 | 26.68 | 26.86 | 2,551,685 | -0.59(-2.16%) |
Oct 18, 2010 | 27.30 | 27.57 | 27.21 | 27.45 | 1,643,528 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.51 | 26.98 | 27.33 | 1,932,922 | +0.15(+0.55%) |
Oct 14, 2010 | 27.37 | 27.45 | 27.01 | 27.18 | 1,955,146 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,051,028 | +0.28(+1.03%) |
Oct 12, 2010 | 27.27 | 27.27 | 26.89 | 27.11 | 3,069,825 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.04 | 27.28 | 2,410,313 | +0.16(+0.58%) |
Oct 08, 2010 | 27.12 | 27.20 | 26.72 | 27.12 | 2,532,492 | +0.39(+1.47%) |
Oct 07, 2010 | 26.56 | 26.80 | 26.35 | 26.73 | 3,660,897 | +0.26(+1.00%) |
Oct 06, 2010 | 26.50 | 26.59 | 26.38 | 26.46 | 2,079,307 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.56 | 25.96 | 26.52 | 3,036,013 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.03 | 25.63 | 25.79 | 2,613,925 | -0.17(-0.66%) |
Oct 01, 2010 | 25.96 | 26.07 | 25.74 | 25.96 | 2,245,135 | +0.20(+0.77%) |
Sep 30, 2010 | 25.76 | 26.06 | 25.48 | 25.76 | 40,410 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.88 | 25.36 | 25.60 | 4,303,727 | +0.02(+0.08%) |
Sep 28, 2010 | 25.27 | 25.64 | 24.96 | 25.58 | 2,181,605 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.41 | 24.98 | 25.22 | 2,098,011 | -0.10(-0.39%) |
Sep 24, 2010 | 25.24 | 25.32 | 24.97 | 25.32 | 2,201,096 | +0.58(+2.36%) |
Sep 23, 2010 | 24.66 | 24.96 | 24.35 | 24.74 | 2,485,227 | -0.10(-0.39%) |
Sep 22, 2010 | 24.71 | 25.00 | 24.64 | 24.83 | 2,077,678 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.77 | 2,167,939 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.93 | 24.42 | 24.84 | 3,363,132 | +0.45(+1.83%) |
Sep 17, 2010 | 24.39 | 24.47 | 24.04 | 24.39 | 3,874,078 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.02 | 23.30 | 120,898 | -0.05(-0.21%) |
Sep 14, 2010 | 23.35 | 23.43 | 23.06 | 23.35 | 3,114,642 | -0.15(-0.64%) |
Sep 13, 2010 | 22.95 | 23.55 | 22.95 | 23.50 | 2,989,486 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.93 | 22.63 | 22.68 | 2,019,695 | -0.13(-0.56%) |
Sep 09, 2010 | 22.94 | 22.96 | 22.55 | 22.81 | 3,485,909 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.67 | 22.36 | 22.49 | 2,126,523 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.28 | 22.34 | 2,122,089 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.79 | 3,321,851 | +0.61(+2.76%) |
Sep 02, 2010 | 22.30 | 22.36 | 22.10 | 22.18 | 830 | -0.03(-0.16%) |
Sep 01, 2010 | 21.62 | 22.26 | 21.60 | 22.21 | 3,207,236 | +0.90(+4.22%) |
Aug 31, 2010 | 21.28 | 21.45 | 20.67 | 21.32 | 4,627 | +0.53(+2.53%) |
Aug 30, 2010 | 21.06 | 21.23 | 20.77 | 20.79 | 3,097,676 | -0.34(-1.62%) |
Aug 27, 2010 | 21.13 | 21.20 | 20.44 | 21.13 | 2,108,779 | +0.27(+1.29%) |
Aug 26, 2010 | 20.86 | 20.98 | 20.51 | 20.86 | 3,621 | +0.44(+2.15%) |
Aug 25, 2010 | 20.25 | 20.48 | 19.87 | 20.42 | 2,325,555 | +0.04(+0.19%) |
Aug 24, 2010 | 20.58 | 20.70 | 20.23 | 20.39 | 2,962,280 | -0.48(-2.30%) |
Aug 23, 2010 | 21.16 | 21.36 | 20.84 | 20.87 | 1,674,018 | -0.20(-0.97%) |
Aug 20, 2010 | 20.76 | 21.10 | 20.64 | 21.07 | 2,836,805 | +0.11(+0.51%) |
Aug 19, 2010 | 21.37 | 21.43 | 20.74 | 20.96 | 1,821,935 | -0.56(-2.59%) |
Aug 18, 2010 | 21.59 | 21.62 | 21.30 | 21.52 | 1,718,904 | -0.04(-0.19%) |
Aug 17, 2010 | 21.21 | 21.75 | 21.20 | 21.56 | 2,801,030 | +0.62(+2.94%) |
Aug 16, 2010 | 20.66 | 21.04 | 20.49 | 20.95 | 2,067,579 | +0.16(+0.75%) |
Aug 13, 2010 | 20.79 | 21.01 | 20.77 | 20.79 | 1,698,302 | -0.18(-0.86%) |
Aug 12, 2010 | 20.74 | 21.15 | 20.67 | 20.97 | 2,547,415 | -0.09(-0.44%) |
Aug 11, 2010 | 21.44 | 21.44 | 20.97 | 21.06 | 2,824,518 | -0.77(-3.52%) |
Aug 10, 2010 | 21.87 | 21.96 | 21.51 | 21.83 | 2,956,846 | -0.32(-1.45%) |
Aug 09, 2010 | 22.15 | 22.24 | 21.97 | 22.15 | 1,510,119 | +0.13(+0.61%) |
Aug 06, 2010 | 22.02 | 22.13 | 21.63 | 22.02 | 2,672,171 | +0.00(+0.00%) |
Aug 05, 2010 | 21.87 | 22.07 | 21.68 | 22.02 | 3,714,268 | -0.09(-0.42%) |
Aug 04, 2010 | 21.96 | 22.17 | 21.76 | 22.11 | 3,549,498 | +0.13(+0.61%) |
Aug 03, 2010 | 21.88 | 22.05 | 21.67 | 21.98 | 3,972,991 | -0.08(-0.38%) |