Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.97 | 35.12 | 34.43 | 34.99 | 2,113,543 | +0.06(+0.16%) |
May 23, 2011 | 34.84 | 35.08 | 34.78 | 34.94 | 1,660,081 | -0.29(-0.82%) |
May 20, 2011 | 35.49 | 35.65 | 35.20 | 35.22 | 1,589,601 | -0.37(-1.03%) |
May 19, 2011 | 35.77 | 35.81 | 35.48 | 35.59 | 1,453,454 | -0.04(-0.10%) |
May 18, 2011 | 35.33 | 35.66 | 35.17 | 35.63 | 1,382,441 | +0.32(+0.92%) |
May 17, 2011 | 34.83 | 35.38 | 34.68 | 35.30 | 1,610,825 | +0.30(+0.84%) |
May 16, 2011 | 34.66 | 35.15 | 34.59 | 35.01 | 2,047,579 | +0.28(+0.81%) |
May 13, 2011 | 35.27 | 35.27 | 34.55 | 34.73 | 2,135,305 | -0.42(-1.19%) |
May 12, 2011 | 34.78 | 35.16 | 34.57 | 35.15 | 2,074,064 | +0.28(+0.81%) |
May 11, 2011 | 35.43 | 35.51 | 34.84 | 34.86 | 1,942,132 | -0.61(-1.72%) |
May 10, 2011 | 34.91 | 35.53 | 34.86 | 35.48 | 2,826,591 | +0.55(+1.59%) |
May 09, 2011 | 34.82 | 34.95 | 34.61 | 34.92 | 1,989,269 | +0.06(+0.17%) |
May 06, 2011 | 35.28 | 35.41 | 34.78 | 34.86 | 2,359,365 | -0.14(-0.41%) |
May 05, 2011 | 35.22 | 35.42 | 34.97 | 35.01 | 2,641,937 | -0.38(-1.08%) |
May 04, 2011 | 35.58 | 35.64 | 35.10 | 35.39 | 2,637,992 | -0.15(-0.43%) |
May 03, 2011 | 35.31 | 35.63 | 35.17 | 35.54 | 2,328,568 | +0.15(+0.43%) |
May 02, 2011 | 35.42 | 36.14 | 35.35 | 35.39 | 2,874,029 | -0.60(-1.66%) |
Apr 29, 2011 | 35.81 | 36.03 | 35.61 | 35.99 | 1,476,752 | +0.05(+0.14%) |
Apr 28, 2011 | 35.79 | 35.94 | 35.58 | 35.94 | 1,930,989 | +0.04(+0.10%) |
Apr 27, 2011 | 35.81 | 35.90 | 35.63 | 35.90 | 1,730,829 | +0.16(+0.44%) |
Apr 26, 2011 | 35.40 | 35.78 | 35.25 | 35.74 | 2,554,180 | +0.48(+1.37%) |
Apr 25, 2011 | 35.38 | 35.58 | 35.07 | 35.26 | 2,965,869 | -0.29(-0.81%) |
Apr 21, 2011 | 35.42 | 35.73 | 35.27 | 35.55 | 1,868,416 | +0.25(+0.71%) |
Apr 20, 2011 | 35.43 | 35.70 | 35.03 | 35.30 | 3,741,024 | +0.26(+0.74%) |
Apr 19, 2011 | 36.43 | 36.92 | 35.02 | 35.04 | 7,324,495 | -1.97(-5.31%) |
Apr 18, 2011 | 37.03 | 37.07 | 36.61 | 37.00 | 2,044,629 | -0.27(-0.73%) |
Apr 15, 2011 | 37.33 | 37.46 | 37.06 | 37.28 | 1,436,705 | +0.11(+0.30%) |
Apr 14, 2011 | 36.92 | 37.28 | 36.77 | 37.16 | 1,285,519 | -0.00(-0.01%) |
Apr 13, 2011 | 37.66 | 37.76 | 37.09 | 37.17 | 1,933,365 | -0.24(-0.63%) |
Apr 12, 2011 | 37.46 | 37.56 | 37.23 | 37.41 | 1,650,816 | -0.29(-0.76%) |
Apr 11, 2011 | 37.61 | 37.84 | 37.54 | 37.69 | 1,480,731 | +0.17(+0.46%) |
Apr 08, 2011 | 37.79 | 37.79 | 37.46 | 37.52 | 1,448,264 | -0.09(-0.23%) |
Apr 07, 2011 | 37.58 | 37.67 | 37.24 | 37.61 | 1,620,671 | -0.07(-0.19%) |
Apr 06, 2011 | 37.36 | 37.69 | 37.27 | 37.68 | 1,123,094 | +0.46(+1.24%) |
Apr 05, 2011 | 37.10 | 37.36 | 37.10 | 37.22 | 1,330,250 | -0.08(-0.21%) |
Apr 04, 2011 | 37.34 | 37.42 | 37.15 | 37.30 | 1,355,353 | +0.09(+0.23%) |
Apr 01, 2011 | 36.92 | 37.28 | 36.59 | 37.21 | 2,380,661 | +0.68(+1.85%) |
Mar 31, 2011 | 36.63 | 36.79 | 36.36 | 36.53 | 1,672,898 | -0.27(-0.72%) |
Mar 30, 2011 | 36.80 | 37.02 | 36.53 | 36.80 | 1,300,859 | +0.41(+1.13%) |
Mar 29, 2011 | 36.25 | 36.45 | 36.10 | 36.39 | 1,206,409 | +0.10(+0.28%) |
Mar 28, 2011 | 36.23 | 36.71 | 36.10 | 36.29 | 2,328,918 | -0.19(-0.53%) |
Mar 25, 2011 | 36.78 | 36.80 | 36.39 | 36.48 | 1,160,684 | -0.24(-0.67%) |
Mar 24, 2011 | 36.56 | 36.79 | 36.28 | 36.73 | 1,169,746 | +0.48(+1.33%) |
Mar 23, 2011 | 36.13 | 36.37 | 35.86 | 36.25 | 895,254 | -0.06(-0.18%) |
Mar 22, 2011 | 36.35 | 36.57 | 36.23 | 36.31 | 1,090,941 | +0.01(+0.02%) |
Mar 21, 2011 | 36.41 | 36.60 | 36.20 | 36.30 | 1,811,213 | +0.35(+0.98%) |
Mar 18, 2011 | 36.26 | 36.33 | 35.83 | 35.95 | 2,202,495 | +0.09(+0.26%) |
Mar 17, 2011 | 35.94 | 35.97 | 35.56 | 35.86 | 1,549,922 | +0.41(+1.16%) |
Mar 16, 2011 | 35.83 | 35.92 | 35.22 | 35.45 | 2,574,219 | -0.39(-1.07%) |
Mar 15, 2011 | 35.51 | 36.07 | 35.38 | 35.83 | 2,700,058 | -0.56(-1.53%) |
Mar 14, 2011 | 36.33 | 36.56 | 36.12 | 36.39 | 1,501,426 | -0.29(-0.78%) |
Mar 11, 2011 | 36.56 | 36.92 | 36.56 | 36.68 | 1,613,174 | +0.01(+0.02%) |
Mar 10, 2011 | 37.01 | 37.10 | 36.48 | 36.67 | 1,903,642 | -0.81(-2.15%) |
Mar 09, 2011 | 37.36 | 37.48 | 36.97 | 37.48 | 1,459,202 | +0.09(+0.25%) |
Mar 08, 2011 | 36.66 | 37.51 | 36.57 | 37.38 | 1,904,517 | +0.91(+2.51%) |
Mar 07, 2011 | 36.92 | 37.11 | 36.43 | 36.47 | 1,364,091 | -0.36(-0.97%) |
Mar 04, 2011 | 37.01 | 37.11 | 36.41 | 36.83 | 1,551,106 | -0.28(-0.75%) |
Mar 03, 2011 | 36.89 | 37.35 | 36.83 | 37.11 | 2,268,146 | +0.54(+1.49%) |
Mar 02, 2011 | 36.53 | 36.89 | 36.32 | 36.56 | 1,609,290 | -0.01(-0.02%) |
Mar 01, 2011 | 36.99 | 37.08 | 36.56 | 36.57 | 2,382,922 | -0.35(-0.95%) |
Feb 28, 2011 | 37.57 | 37.64 | 36.88 | 36.92 | 2,610,434 | -0.46(-1.23%) |
Feb 25, 2011 | 37.47 | 37.64 | 37.28 | 37.38 | 2,223,730 | +0.05(+0.13%) |
Feb 24, 2011 | 37.43 | 37.65 | 37.04 | 37.33 | 1,692,445 | -0.19(-0.50%) |
Feb 23, 2011 | 37.98 | 38.09 | 37.31 | 37.52 | 1,442,566 | -0.39(-1.04%) |
Feb 22, 2011 | 38.55 | 38.66 | 37.85 | 37.91 | 2,118,560 | -1.15(-2.93%) |
Feb 18, 2011 | 38.70 | 39.30 | 38.47 | 39.05 | 2,249,889 | +0.37(+0.94%) |
Feb 17, 2011 | 38.07 | 38.76 | 38.06 | 38.69 | 2,168,098 | +0.03(+0.07%) |
Feb 16, 2011 | 37.92 | 38.72 | 37.81 | 38.66 | 3,364,870 | +0.84(+2.21%) |
Feb 15, 2011 | 37.52 | 37.94 | 37.42 | 37.82 | 1,364,049 | +0.14(+0.36%) |
Feb 14, 2011 | 37.87 | 37.91 | 37.59 | 37.69 | 1,383,674 | -0.16(-0.42%) |
Feb 11, 2011 | 36.84 | 37.87 | 36.82 | 37.84 | 2,640,147 | +0.60(+1.61%) |
Feb 10, 2011 | 37.17 | 37.54 | 37.10 | 37.24 | 2,337,732 | -0.06(-0.17%) |
Feb 09, 2011 | 37.39 | 37.54 | 37.11 | 37.31 | 1,958,129 | -0.27(-0.72%) |
Feb 08, 2011 | 37.41 | 37.85 | 37.22 | 37.58 | 2,548,530 | +0.26(+0.71%) |
Feb 07, 2011 | 37.17 | 37.54 | 37.14 | 37.31 | 3,535,940 | +0.20(+0.54%) |
Feb 04, 2011 | 37.26 | 37.36 | 37.08 | 37.11 | 3,643,352 | -0.13(-0.35%) |
Feb 03, 2011 | 37.20 | 37.46 | 37.06 | 37.24 | 2,595,516 | +0.10(+0.27%) |
Feb 02, 2011 | 37.41 | 37.57 | 37.05 | 37.14 | 2,445,690 | -0.30(-0.80%) |
Feb 01, 2011 | 37.50 | 37.80 | 37.37 | 37.44 | 2,484,774 | +0.23(+0.62%) |
Jan 31, 2011 | 37.19 | 37.45 | 36.95 | 37.21 | 2,249,449 | +0.21(+0.56%) |
Jan 28, 2011 | 37.30 | 37.97 | 36.81 | 37.01 | 3,018,564 | -0.59(-1.56%) |
Jan 27, 2011 | 37.59 | 38.15 | 37.36 | 37.59 | 2,399,275 | -0.03(-0.08%) |
Jan 26, 2011 | 37.70 | 37.84 | 37.49 | 37.62 | 2,424,639 | -0.03(-0.08%) |
Jan 25, 2011 | 37.57 | 37.83 | 37.24 | 37.65 | 2,502,383 | +0.02(+0.06%) |
Jan 24, 2011 | 37.89 | 38.09 | 37.42 | 37.63 | 3,179,863 | -0.25(-0.66%) |
Jan 21, 2011 | 38.14 | 38.18 | 37.72 | 37.88 | 3,064,610 | +0.00(+0.00%) |
Jan 20, 2011 | 37.55 | 38.06 | 37.52 | 37.88 | 3,723,451 | +0.30(+0.80%) |
Jan 19, 2011 | 38.30 | 38.95 | 37.57 | 37.58 | 6,899,633 | -2.26(-5.66%) |
Jan 18, 2011 | 39.79 | 40.16 | 39.71 | 39.83 | 3,761,418 | -0.17(-0.43%) |
Jan 14, 2011 | 39.66 | 40.19 | 39.63 | 40.01 | 2,871,839 | +0.27(+0.68%) |
Jan 13, 2011 | 40.09 | 40.19 | 39.73 | 39.73 | 1,955,556 | -0.29(-0.72%) |
Jan 12, 2011 | 39.47 | 40.22 | 39.47 | 40.02 | 2,798,103 | +0.75(+1.91%) |
Jan 11, 2011 | 39.26 | 39.58 | 39.23 | 39.27 | 1,813,657 | +0.10(+0.26%) |
Jan 10, 2011 | 39.42 | 39.67 | 39.15 | 39.17 | 2,185,260 | -0.39(-1.00%) |
Jan 07, 2011 | 40.41 | 40.46 | 39.39 | 39.56 | 2,877,442 | -0.78(-1.93%) |
Jan 06, 2011 | 40.41 | 40.56 | 40.12 | 40.34 | 1,662,529 | -0.14(-0.35%) |
Jan 05, 2011 | 40.01 | 40.71 | 39.73 | 40.49 | 3,320,005 | +0.39(+0.98%) |
Jan 04, 2011 | 40.02 | 40.23 | 39.81 | 40.09 | 2,172,852 | +0.05(+0.13%) |
Jan 03, 2011 | 39.96 | 40.42 | 39.95 | 40.04 | 3,106,238 | +0.37(+0.94%) |
Dec 31, 2010 | 39.63 | 39.90 | 39.61 | 39.67 | 1,497,214 | -0.06(-0.16%) |
Dec 30, 2010 | 39.75 | 39.89 | 39.57 | 39.73 | 1,101,745 | -0.01(-0.02%) |
Dec 29, 2010 | 39.83 | 40.13 | 39.73 | 39.74 | 1,316,285 | -0.14(-0.34%) |
Dec 28, 2010 | 39.83 | 39.91 | 39.58 | 39.88 | 931,098 | +0.09(+0.22%) |
Dec 27, 2010 | 39.38 | 39.84 | 39.38 | 39.79 | 1,528,009 | +0.20(+0.51%) |
Dec 23, 2010 | 39.76 | 39.96 | 39.48 | 39.59 | 1,342,998 | -0.31(-0.77%) |
Dec 22, 2010 | 39.34 | 40.07 | 39.31 | 39.90 | 2,217,258 | +0.59(+1.51%) |
Dec 21, 2010 | 39.08 | 39.32 | 38.73 | 39.30 | 2,530,911 | +0.47(+1.20%) |
Dec 20, 2010 | 39.19 | 39.24 | 38.65 | 38.84 | 2,148,914 | -0.01(-0.02%) |
Dec 17, 2010 | 39.14 | 39.16 | 38.68 | 38.85 | 3,752,608 | -0.31(-0.80%) |
Dec 16, 2010 | 38.80 | 39.25 | 38.76 | 39.16 | 2,276,185 | +0.39(+1.02%) |
Dec 15, 2010 | 38.97 | 39.44 | 38.77 | 38.77 | 2,148,960 | -0.25(-0.64%) |
Dec 14, 2010 | 39.09 | 39.41 | 38.87 | 39.02 | 2,236,437 | +0.03(+0.07%) |
Dec 13, 2010 | 38.82 | 39.11 | 38.59 | 38.99 | 2,714,907 | +0.26(+0.67%) |
Dec 10, 2010 | 38.48 | 38.76 | 38.17 | 38.73 | 2,060,554 | +0.36(+0.93%) |
Dec 09, 2010 | 37.77 | 38.46 | 37.67 | 38.37 | 3,541,704 | +0.75(+2.00%) |
Dec 08, 2010 | 37.45 | 37.72 | 37.35 | 37.62 | 2,283,918 | +0.23(+0.61%) |
Dec 07, 2010 | 37.93 | 38.03 | 37.12 | 37.39 | 3,525,077 | -0.09(-0.25%) |
Dec 06, 2010 | 37.47 | 37.67 | 37.39 | 37.49 | 1,424,050 | -0.13(-0.34%) |
Dec 03, 2010 | 37.56 | 37.68 | 37.00 | 37.61 | 1,671,385 | -0.12(-0.32%) |
Dec 02, 2010 | 36.71 | 37.83 | 36.71 | 37.74 | 2,227,170 | +1.05(+2.85%) |
Dec 01, 2010 | 36.33 | 36.75 | 36.09 | 36.69 | 2,325,346 | +0.87(+2.43%) |
Nov 30, 2010 | 35.68 | 36.15 | 35.68 | 35.82 | 1,464,658 | -0.21(-0.57%) |
Nov 29, 2010 | 35.88 | 36.34 | 35.63 | 36.03 | 1,362,131 | -0.10(-0.28%) |
Nov 26, 2010 | 36.11 | 36.49 | 36.05 | 36.13 | 540,427 | -0.31(-0.86%) |
Nov 24, 2010 | 36.00 | 36.44 | 36.44 | 36.44 | 1,164,804 | +0.59(+1.65%) |
Nov 23, 2010 | 35.81 | 35.97 | 35.53 | 35.85 | 1,756,457 | -0.37(-1.02%) |
Nov 22, 2010 | 36.32 | 36.38 | 35.97 | 36.22 | 1,509,238 | -0.22(-0.61%) |
Nov 19, 2010 | 36.18 | 36.47 | 35.86 | 36.44 | 1,473,491 | +0.09(+0.24%) |
Nov 18, 2010 | 36.19 | 36.62 | 36.12 | 36.35 | 1,271,459 | +0.44(+1.23%) |
Nov 17, 2010 | 35.99 | 36.05 | 35.68 | 35.91 | 1,576,774 | -0.11(-0.32%) |
Nov 16, 2010 | 36.19 | 36.59 | 35.91 | 36.03 | 2,112,493 | -0.51(-1.38%) |
Nov 15, 2010 | 36.15 | 36.98 | 36.15 | 36.53 | 1,836,299 | +0.50(+1.38%) |
Nov 12, 2010 | 36.15 | 36.58 | 35.96 | 36.03 | 1,749,470 | -0.43(-1.17%) |
Nov 11, 2010 | 36.26 | 36.59 | 35.98 | 36.46 | 1,207,950 | -0.17(-0.47%) |
Nov 10, 2010 | 35.90 | 36.67 | 35.73 | 36.63 | 2,025,033 | +0.65(+1.80%) |
Nov 09, 2010 | 36.67 | 36.67 | 35.90 | 35.98 | 1,850,381 | -0.55(-1.50%) |
Nov 08, 2010 | 36.90 | 36.96 | 36.28 | 36.53 | 1,669,735 | -0.41(-1.12%) |
Nov 05, 2010 | 36.10 | 37.46 | 36.10 | 36.94 | 4,391,177 | +0.18(+0.48%) |
Nov 04, 2010 | 36.32 | 36.77 | 36.09 | 36.77 | 2,764,577 | +0.86(+2.40%) |
Nov 03, 2010 | 36.08 | 36.18 | 35.39 | 35.91 | 2,219,848 | -0.14(-0.38%) |
Nov 02, 2010 | 35.46 | 36.22 | 35.32 | 36.04 | 2,904,424 | +0.85(+2.43%) |
Nov 01, 2010 | 35.52 | 35.56 | 34.79 | 35.19 | 2,211,812 | -0.16(-0.44%) |
Oct 29, 2010 | 35.38 | 35.55 | 35.14 | 35.34 | 2,541,413 | -0.28(-0.78%) |
Oct 28, 2010 | 35.78 | 35.96 | 35.01 | 35.62 | 3,506,894 | -0.21(-0.58%) |
Oct 27, 2010 | 35.71 | 36.00 | 34.99 | 35.83 | 5,317,272 | +1.63(+4.77%) |
Oct 25, 2010 | 34.22 | 34.45 | 34.10 | 34.20 | 2,933,467 | +0.15(+0.44%) |
Oct 22, 2010 | 33.78 | 34.25 | 33.62 | 34.05 | 2,405,967 | +0.28(+0.84%) |
Oct 21, 2010 | 34.11 | 34.57 | 33.48 | 33.76 | 5,549,598 | -1.08(-3.09%) |
Oct 20, 2010 | 35.24 | 35.24 | 34.70 | 34.84 | 2,799,027 | -0.26(-0.75%) |
Oct 19, 2010 | 35.22 | 35.64 | 34.98 | 35.10 | 4,135,424 | -0.61(-1.71%) |
Oct 18, 2010 | 34.77 | 35.73 | 34.64 | 35.71 | 2,348,175 | +1.00(+2.89%) |
Oct 15, 2010 | 35.32 | 35.32 | 34.50 | 34.71 | 3,009,622 | -0.40(-1.14%) |
Oct 14, 2010 | 35.04 | 35.29 | 34.67 | 35.11 | 2,637,109 | -0.13(-0.36%) |
Oct 13, 2010 | 35.19 | 35.36 | 34.70 | 35.24 | 2,557,626 | +0.16(+0.45%) |
Oct 12, 2010 | 34.84 | 35.14 | 34.54 | 35.08 | 2,029,170 | +0.22(+0.63%) |
Oct 11, 2010 | 34.43 | 34.97 | 34.26 | 34.86 | 1,862,288 | +0.43(+1.24%) |
Oct 08, 2010 | 34.35 | 34.52 | 34.12 | 34.43 | 1,624,064 | +0.09(+0.27%) |
Oct 07, 2010 | 34.83 | 34.89 | 34.10 | 34.34 | 1,870,159 | -0.48(-1.37%) |
Oct 06, 2010 | 34.61 | 34.83 | 34.46 | 34.82 | 1,274,984 | +0.21(+0.60%) |
Oct 05, 2010 | 34.32 | 34.81 | 34.03 | 34.61 | 2,624,791 | +0.66(+1.95%) |
Oct 04, 2010 | 34.52 | 34.54 | 33.78 | 33.95 | 1,890,067 | -0.75(-2.16%) |
Oct 01, 2010 | 34.68 | 34.89 | 34.16 | 34.69 | 1,965,846 | +0.34(+0.99%) |
Sep 30, 2010 | 34.40 | 35.04 | 34.18 | 34.35 | 1,673,606 | +0.30(+0.88%) |
Sep 29, 2010 | 34.07 | 34.48 | 33.84 | 34.05 | 1,959,538 | -0.20(-0.58%) |
Sep 28, 2010 | 34.18 | 34.32 | 33.63 | 34.25 | 1,480,385 | +0.09(+0.27%) |
Sep 27, 2010 | 34.49 | 34.52 | 34.12 | 34.16 | 2,590,965 | -0.48(-1.38%) |
Sep 24, 2010 | 33.85 | 34.66 | 33.70 | 34.64 | 2,537,686 | +1.19(+3.56%) |
Sep 23, 2010 | 33.60 | 33.90 | 33.43 | 33.45 | 2,433,484 | -0.41(-1.20%) |
Sep 22, 2010 | 34.52 | 34.64 | 33.83 | 33.85 | 2,620,206 | -0.64(-1.85%) |
Sep 21, 2010 | 35.17 | 35.45 | 34.33 | 34.49 | 2,165,304 | -0.74(-2.11%) |
Sep 20, 2010 | 35.08 | 35.31 | 34.54 | 35.24 | 3,304,296 | +0.31(+0.90%) |
Sep 17, 2010 | 35.26 | 35.27 | 34.70 | 34.92 | 2,616,621 | +0.26(+0.74%) |
Sep 15, 2010 | 34.47 | 34.70 | 34.23 | 34.67 | 1,786,208 | +0.05(+0.14%) |
Sep 14, 2010 | 34.84 | 34.84 | 34.30 | 34.62 | 1,745,218 | -0.26(-0.76%) |
Sep 13, 2010 | 34.43 | 34.92 | 34.37 | 34.88 | 2,385,025 | +0.91(+2.68%) |
Sep 10, 2010 | 34.22 | 34.40 | 33.89 | 33.97 | 1,814,734 | -0.17(-0.50%) |
Sep 09, 2010 | 34.47 | 34.61 | 33.89 | 34.14 | 1,562,920 | +0.08(+0.23%) |
Sep 08, 2010 | 33.93 | 34.40 | 33.78 | 34.06 | 1,663,800 | +0.28(+0.84%) |
Sep 07, 2010 | 34.51 | 34.51 | 33.73 | 33.78 | 1,911,718 | -0.81(-2.35%) |
Sep 03, 2010 | 33.72 | 34.70 | 33.72 | 34.59 | 3,902,930 | +1.16(+3.47%) |
Sep 02, 2010 | 33.58 | 33.74 | 33.12 | 33.43 | 2,307,761 | -0.13(-0.38%) |
Sep 01, 2010 | 33.04 | 33.59 | 32.83 | 33.56 | 2,738,212 | +0.90(+2.76%) |
Aug 31, 2010 | 32.35 | 32.83 | 32.07 | 32.66 | 2,145,954 | +0.20(+0.63%) |
Aug 30, 2010 | 33.11 | 33.19 | 32.42 | 32.45 | 2,086,338 | -0.86(-2.57%) |
Aug 27, 2010 | 32.66 | 33.33 | 32.46 | 33.31 | 2,402,315 | +0.84(+2.59%) |
Aug 26, 2010 | 32.98 | 33.17 | 32.36 | 32.47 | 2,665,338 | -0.45(-1.38%) |
Aug 25, 2010 | 33.05 | 33.17 | 32.53 | 32.92 | 2,780,915 | -0.31(-0.94%) |
Aug 24, 2010 | 33.54 | 33.61 | 33.19 | 33.23 | 2,581,504 | -0.55(-1.63%) |
Aug 23, 2010 | 34.45 | 34.45 | 33.77 | 33.78 | 2,117,181 | -0.41(-1.21%) |
Aug 20, 2010 | 34.18 | 34.30 | 33.82 | 34.20 | 2,873,830 | +0.00(+0.01%) |
Aug 19, 2010 | 35.30 | 35.40 | 34.14 | 34.19 | 3,465,379 | -1.07(-3.03%) |
Aug 18, 2010 | 35.69 | 35.92 | 35.24 | 35.26 | 3,214,985 | -0.49(-1.37%) |
Aug 17, 2010 | 35.19 | 35.76 | 34.93 | 35.75 | 4,385,428 | +0.62(+1.75%) |
Aug 16, 2010 | 35.29 | 35.49 | 34.30 | 35.14 | 5,270,172 | +0.17(+0.49%) |
Aug 13, 2010 | 35.47 | 35.66 | 34.83 | 34.97 | 3,271,200 | -0.57(-1.59%) |
Aug 12, 2010 | 34.49 | 36.00 | 34.49 | 35.53 | 6,482,990 | +0.77(+2.22%) |
Aug 11, 2010 | 34.27 | 35.84 | 34.27 | 34.76 | 5,846,008 | -0.03(-0.08%) |
Aug 10, 2010 | 34.46 | 35.16 | 34.34 | 34.79 | 2,638,122 | +0.11(+0.33%) |
Aug 09, 2010 | 34.56 | 34.81 | 34.41 | 34.67 | 2,000,628 | +0.29(+0.84%) |
Aug 06, 2010 | 34.51 | 34.72 | 33.79 | 34.38 | 2,807,109 | -0.38(-1.10%) |
Aug 05, 2010 | 34.19 | 34.91 | 34.06 | 34.77 | 2,936,712 | +0.42(+1.24%) |
Aug 04, 2010 | 34.43 | 34.48 | 34.05 | 34.34 | 2,335,662 | +0.13(+0.39%) |
Aug 03, 2010 | 34.34 | 34.48 | 33.88 | 34.21 | 2,091,240 | -0.14(-0.41%) |
Aug 02, 2010 | 33.68 | 34.53 | 33.61 | 34.35 | 2,637,267 | +1.08(+3.26%) |
Jul 30, 2010 | 33.28 | 33.59 | 32.95 | 33.27 | 1,723,468 | -0.35(-1.05%) |
Jul 29, 2010 | 34.13 | 34.48 | 33.44 | 33.62 | 1,621,814 | -0.11(-0.31%) |
Jul 28, 2010 | 34.17 | 34.45 | 33.63 | 33.73 | 1,513,556 | -0.44(-1.28%) |
Jul 27, 2010 | 34.31 | 34.73 | 34.00 | 34.17 | 1,754,279 | +0.03(+0.08%) |
Jul 26, 2010 | 33.54 | 34.23 | 33.49 | 34.14 | 2,206,107 | +0.50(+1.49%) |
Jul 23, 2010 | 33.29 | 33.73 | 33.14 | 33.63 | 1,942,975 | +0.38(+1.15%) |
Jul 22, 2010 | 33.84 | 33.92 | 33.02 | 33.25 | 4,631,930 | -0.13(-0.40%) |
Jul 21, 2010 | 35.37 | 35.52 | 33.26 | 33.39 | 4,888,797 | -1.53(-4.38%) |
Jul 20, 2010 | 34.00 | 34.92 | 33.77 | 34.92 | 4,087,296 | +0.54(+1.56%) |
Jul 19, 2010 | 34.35 | 34.53 | 33.96 | 34.38 | 1,953,206 | +0.14(+0.41%) |
Jul 16, 2010 | 34.96 | 35.16 | 34.21 | 34.24 | 3,129,419 | -0.97(-2.75%) |
Jul 15, 2010 | 35.11 | 35.37 | 34.78 | 35.21 | 2,014,955 | -0.04(-0.10%) |
Jul 14, 2010 | 35.13 | 35.40 | 34.86 | 35.24 | 2,193,126 | -0.25(-0.72%) |
Jul 13, 2010 | 34.99 | 35.65 | 34.98 | 35.50 | 4,226,459 | +0.74(+2.14%) |
Jul 12, 2010 | 34.15 | 34.84 | 34.15 | 34.75 | 2,796,892 | +0.40(+1.15%) |
Jul 09, 2010 | 33.91 | 34.50 | 33.69 | 34.36 | 2,396,475 | +0.45(+1.32%) |
Jul 08, 2010 | 34.96 | 34.96 | 33.49 | 33.91 | 4,851,541 | -0.88(-2.52%) |
Jul 07, 2010 | 33.29 | 34.92 | 33.21 | 34.79 | 6,892,935 | +2.25(+6.92%) |
Jul 06, 2010 | 32.67 | 33.05 | 32.27 | 32.54 | 2,993,423 | +0.11(+0.33%) |
Jul 02, 2010 | 33.09 | 33.12 | 32.17 | 32.43 | 4,975,349 | -0.54(-1.63%) |
Jul 01, 2010 | 33.04 | 33.41 | 32.55 | 32.97 | 4,503,520 | -0.09(-0.28%) |
Jun 30, 2010 | 33.37 | 33.80 | 32.99 | 33.06 | 3,473,744 | -0.51(-1.52%) |
Jun 29, 2010 | 33.95 | 34.13 | 33.31 | 33.57 | 4,775,280 | -0.72(-2.11%) |
Jun 25, 2010 | 33.65 | 34.77 | 33.65 | 34.29 | 7,993,968 | +0.71(+2.11%) |
Jun 24, 2010 | 34.08 | 34.31 | 33.51 | 33.58 | 3,262,369 | -0.72(-2.08%) |
Jun 23, 2010 | 34.35 | 34.51 | 34.12 | 34.30 | 2,851,016 | -0.11(-0.33%) |
Jun 22, 2010 | 35.04 | 35.21 | 34.37 | 34.41 | 2,808,441 | -0.55(-1.58%) |
Jun 21, 2010 | 35.88 | 36.09 | 34.75 | 34.97 | 3,368,507 | -0.64(-1.81%) |
Jun 18, 2010 | 36.02 | 36.10 | 35.41 | 35.61 | 4,102,085 | -0.42(-1.18%) |
Jun 17, 2010 | 36.24 | 36.39 | 35.74 | 36.03 | 2,602,512 | -0.30(-0.82%) |
Jun 16, 2010 | 35.81 | 36.47 | 35.69 | 36.33 | 2,155,805 | +0.40(+1.10%) |
Jun 15, 2010 | 35.25 | 35.97 | 34.97 | 35.94 | 1,854,024 | +1.01(+2.88%) |
Jun 14, 2010 | 35.43 | 35.64 | 34.89 | 34.93 | 2,321,706 | -0.42(-1.18%) |
Jun 11, 2010 | 34.75 | 35.40 | 34.54 | 35.35 | 2,236,542 | +0.30(+0.87%) |
Jun 10, 2010 | 35.12 | 35.12 | 34.67 | 35.04 | 2,812,209 | +0.53(+1.54%) |
Jun 09, 2010 | 34.83 | 35.26 | 34.41 | 34.51 | 2,275,946 | -0.22(-0.63%) |
Jun 08, 2010 | 34.19 | 34.80 | 33.79 | 34.73 | 2,107,904 | +0.59(+1.74%) |
Jun 07, 2010 | 34.63 | 35.02 | 34.14 | 34.14 | 2,071,402 | -0.36(-1.05%) |
Jun 04, 2010 | 35.04 | 35.30 | 34.43 | 34.50 | 3,165,344 | -1.35(-3.76%) |
Jun 03, 2010 | 35.90 | 36.19 | 35.54 | 35.85 | 1,772,698 | -0.13(-0.35%) |
Jun 02, 2010 | 35.33 | 36.00 | 35.07 | 35.97 | 1,851,001 | +0.91(+2.59%) |