Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.55 | 33.55 | 33.03 | 33.27 | 2,275,496 | -0.13(-0.39%) |
Jun 29, 2011 | 32.91 | 33.52 | 32.82 | 33.40 | 3,153,917 | +0.64(+1.94%) |
Jun 28, 2011 | 32.87 | 32.96 | 32.55 | 32.77 | 1,549,007 | -0.01(-0.04%) |
Jun 27, 2011 | 32.62 | 33.06 | 32.56 | 32.78 | 1,724,856 | +0.22(+0.67%) |
Jun 24, 2011 | 32.93 | 33.10 | 32.27 | 32.56 | 6,780,213 | -0.38(-1.16%) |
Jun 23, 2011 | 33.10 | 33.18 | 32.72 | 32.95 | 2,345,662 | -0.53(-1.58%) |
Jun 22, 2011 | 33.69 | 33.86 | 33.45 | 33.48 | 1,764,635 | -0.43(-1.26%) |
Jun 21, 2011 | 33.84 | 33.99 | 33.69 | 33.90 | 1,414,522 | +0.20(+0.58%) |
Jun 20, 2011 | 33.71 | 33.86 | 33.66 | 33.71 | 1,460,423 | -0.17(-0.49%) |
Jun 17, 2011 | 33.92 | 34.00 | 33.56 | 33.87 | 3,225,517 | +0.32(+0.95%) |
Jun 16, 2011 | 33.59 | 33.95 | 33.45 | 33.56 | 2,720,548 | -0.01(-0.02%) |
Jun 15, 2011 | 34.10 | 34.13 | 33.45 | 33.56 | 3,342,420 | -0.78(-2.28%) |
Jun 14, 2011 | 34.53 | 34.75 | 34.29 | 34.34 | 1,750,003 | +0.10(+0.30%) |
Jun 13, 2011 | 33.93 | 34.34 | 33.79 | 34.24 | 2,007,491 | +0.39(+1.14%) |
Jun 10, 2011 | 34.07 | 34.17 | 33.50 | 33.86 | 1,895,805 | -0.42(-1.24%) |
Jun 09, 2011 | 33.72 | 34.39 | 33.56 | 34.28 | 1,794,916 | +0.68(+2.03%) |
Jun 08, 2011 | 33.66 | 33.95 | 33.50 | 33.60 | 1,843,933 | -0.07(-0.19%) |
Jun 07, 2011 | 33.95 | 34.09 | 33.66 | 33.66 | 1,569,971 | -0.21(-0.62%) |
Jun 06, 2011 | 34.02 | 34.09 | 33.71 | 33.87 | 1,753,720 | -0.12(-0.34%) |
Jun 03, 2011 | 33.79 | 34.35 | 33.77 | 33.99 | 1,799,872 | -0.99(-2.84%) |
May 24, 2011 | 34.96 | 35.10 | 34.41 | 34.98 | 2,114,342 | +0.06(+0.16%) |
May 23, 2011 | 34.83 | 35.07 | 34.77 | 34.92 | 1,660,709 | -0.29(-0.82%) |
May 20, 2011 | 35.48 | 35.64 | 35.18 | 35.21 | 1,590,202 | -0.37(-1.03%) |
May 19, 2011 | 35.76 | 35.80 | 35.47 | 35.58 | 1,454,003 | -0.04(-0.10%) |
May 18, 2011 | 35.31 | 35.64 | 35.16 | 35.61 | 1,382,963 | +0.32(+0.92%) |
May 17, 2011 | 34.82 | 35.36 | 34.66 | 35.29 | 1,611,434 | +0.30(+0.84%) |
May 16, 2011 | 34.64 | 35.13 | 34.58 | 35.00 | 2,048,353 | +0.28(+0.81%) |
May 13, 2011 | 35.25 | 35.25 | 34.54 | 34.71 | 2,136,112 | -0.42(-1.19%) |
May 12, 2011 | 34.77 | 35.15 | 34.56 | 35.13 | 2,074,848 | +0.28(+0.81%) |
May 11, 2011 | 35.41 | 35.49 | 34.83 | 34.85 | 1,942,866 | -0.61(-1.72%) |
May 10, 2011 | 34.89 | 35.51 | 34.84 | 35.46 | 2,827,659 | +0.55(+1.59%) |
May 09, 2011 | 34.81 | 34.94 | 34.60 | 34.91 | 1,990,021 | +0.06(+0.17%) |
May 06, 2011 | 35.27 | 35.40 | 34.77 | 34.85 | 2,360,257 | -0.14(-0.41%) |
May 05, 2011 | 35.21 | 35.41 | 34.95 | 35.00 | 2,642,936 | -0.38(-1.08%) |
May 04, 2011 | 35.57 | 35.63 | 35.09 | 35.38 | 2,638,989 | -0.15(-0.43%) |
May 03, 2011 | 35.30 | 35.61 | 35.16 | 35.53 | 2,329,448 | +0.15(+0.43%) |
May 02, 2011 | 35.41 | 36.13 | 35.34 | 35.38 | 2,875,116 | -0.60(-1.66%) |
Apr 29, 2011 | 35.80 | 36.02 | 35.60 | 35.97 | 1,477,310 | +0.05(+0.14%) |
Apr 28, 2011 | 35.77 | 35.92 | 35.56 | 35.92 | 1,931,719 | +0.04(+0.10%) |
Apr 27, 2011 | 35.80 | 35.89 | 35.62 | 35.89 | 1,731,483 | +0.16(+0.44%) |
Apr 26, 2011 | 35.39 | 35.77 | 35.23 | 35.73 | 2,555,145 | +0.48(+1.37%) |
Apr 25, 2011 | 35.36 | 35.56 | 35.05 | 35.25 | 2,966,990 | -0.29(-0.81%) |
Apr 21, 2011 | 35.41 | 35.71 | 35.26 | 35.53 | 1,869,122 | +0.25(+0.71%) |
Apr 20, 2011 | 35.42 | 35.69 | 35.02 | 35.28 | 3,742,438 | +0.26(+0.74%) |
Apr 19, 2011 | 36.42 | 36.90 | 35.00 | 35.02 | 7,327,264 | -1.96(-5.31%) |
Apr 18, 2011 | 37.02 | 37.06 | 36.59 | 36.99 | 2,045,402 | -0.27(-0.73%) |
Apr 15, 2011 | 37.32 | 37.45 | 37.05 | 37.26 | 1,437,248 | +0.11(+0.30%) |
Apr 14, 2011 | 36.91 | 37.26 | 36.75 | 37.15 | 1,286,005 | -0.00(-0.01%) |
Apr 13, 2011 | 37.65 | 37.74 | 37.08 | 37.15 | 1,934,096 | -0.24(-0.64%) |
Apr 12, 2011 | 37.44 | 37.55 | 37.21 | 37.39 | 1,651,440 | -0.29(-0.76%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.53 | 37.68 | 1,481,291 | +0.17(+0.46%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.45 | 37.51 | 1,448,811 | -0.09(-0.23%) |
Apr 07, 2011 | 37.56 | 37.66 | 37.23 | 37.59 | 1,621,284 | -0.07(-0.19%) |
Apr 06, 2011 | 37.34 | 37.67 | 37.25 | 37.67 | 1,123,519 | +0.46(+1.24%) |
Apr 05, 2011 | 37.09 | 37.34 | 37.09 | 37.20 | 1,330,752 | -0.08(-0.21%) |
Apr 04, 2011 | 37.33 | 37.41 | 37.14 | 37.28 | 1,355,866 | +0.09(+0.23%) |
Apr 01, 2011 | 36.91 | 37.26 | 36.57 | 37.20 | 2,381,561 | +0.68(+1.85%) |
Mar 31, 2011 | 36.61 | 36.78 | 36.35 | 36.52 | 1,673,531 | -0.27(-0.72%) |
Mar 30, 2011 | 36.79 | 37.00 | 36.52 | 36.79 | 1,301,351 | +0.41(+1.13%) |
Mar 29, 2011 | 36.24 | 36.43 | 36.09 | 36.38 | 1,206,865 | +0.10(+0.28%) |
Mar 28, 2011 | 36.22 | 36.69 | 36.08 | 36.28 | 2,329,798 | -0.19(-0.53%) |
Mar 25, 2011 | 36.77 | 36.79 | 36.38 | 36.47 | 1,161,123 | -0.24(-0.67%) |
Mar 24, 2011 | 36.54 | 36.78 | 36.27 | 36.72 | 1,170,188 | +0.48(+1.33%) |
Mar 23, 2011 | 36.12 | 36.35 | 35.84 | 36.23 | 895,592 | -0.06(-0.18%) |
Mar 22, 2011 | 36.34 | 36.56 | 36.22 | 36.30 | 1,091,353 | +0.01(+0.02%) |
Mar 21, 2011 | 36.40 | 36.59 | 36.19 | 36.29 | 1,811,898 | +0.35(+0.98%) |
Mar 18, 2011 | 36.25 | 36.31 | 35.82 | 35.94 | 2,203,328 | +0.09(+0.26%) |
Mar 17, 2011 | 35.92 | 35.95 | 35.54 | 35.84 | 1,550,508 | +0.41(+1.16%) |
Mar 16, 2011 | 35.82 | 35.90 | 35.21 | 35.43 | 2,575,192 | -0.39(-1.07%) |
Mar 15, 2011 | 35.49 | 36.06 | 35.37 | 35.82 | 2,701,079 | -0.56(-1.53%) |
Mar 14, 2011 | 36.32 | 36.54 | 36.11 | 36.38 | 1,501,994 | -0.29(-0.79%) |
Mar 11, 2011 | 36.54 | 36.90 | 36.54 | 36.66 | 1,613,784 | +0.01(+0.02%) |
Mar 10, 2011 | 37.00 | 37.08 | 36.47 | 36.66 | 1,904,361 | -0.81(-2.15%) |
Mar 09, 2011 | 37.34 | 37.46 | 36.96 | 37.46 | 1,459,753 | +0.09(+0.25%) |
Mar 08, 2011 | 36.65 | 37.49 | 36.56 | 37.37 | 1,905,237 | +0.91(+2.51%) |
Mar 07, 2011 | 36.91 | 37.09 | 36.42 | 36.46 | 1,364,606 | -0.36(-0.97%) |
Mar 04, 2011 | 37.00 | 37.10 | 36.40 | 36.81 | 1,551,692 | -0.28(-0.75%) |
Mar 03, 2011 | 36.87 | 37.34 | 36.81 | 37.09 | 2,269,003 | +0.54(+1.49%) |
Mar 02, 2011 | 36.52 | 36.87 | 36.31 | 36.55 | 1,609,898 | -0.01(-0.02%) |
Mar 01, 2011 | 36.98 | 37.06 | 36.54 | 36.56 | 2,383,822 | -0.35(-0.95%) |
Feb 28, 2011 | 37.55 | 37.62 | 36.86 | 36.91 | 2,611,421 | -0.46(-1.23%) |
Feb 25, 2011 | 37.45 | 37.62 | 37.26 | 37.37 | 2,224,571 | +0.05(+0.13%) |
Feb 24, 2011 | 37.42 | 37.64 | 37.02 | 37.31 | 1,693,085 | -0.19(-0.50%) |
Feb 23, 2011 | 37.97 | 38.07 | 37.29 | 37.50 | 1,443,111 | -0.39(-1.04%) |
Feb 22, 2011 | 38.53 | 38.65 | 37.84 | 37.89 | 2,119,361 | -1.15(-2.93%) |
Feb 18, 2011 | 38.69 | 39.29 | 38.46 | 39.04 | 2,250,739 | +0.37(+0.94%) |
Feb 17, 2011 | 38.05 | 38.75 | 38.04 | 38.67 | 2,168,918 | +0.03(+0.07%) |
Feb 16, 2011 | 37.91 | 38.70 | 37.79 | 38.65 | 3,366,142 | +0.84(+2.21%) |
Feb 15, 2011 | 37.51 | 37.92 | 37.41 | 37.81 | 1,364,564 | +0.14(+0.36%) |
Feb 14, 2011 | 37.86 | 37.89 | 37.58 | 37.67 | 1,384,196 | -0.16(-0.42%) |
Feb 11, 2011 | 36.83 | 37.86 | 36.81 | 37.83 | 2,641,144 | +0.60(+1.61%) |
Feb 10, 2011 | 37.16 | 37.53 | 37.09 | 37.23 | 2,338,615 | -0.06(-0.17%) |
Feb 09, 2011 | 37.37 | 37.52 | 37.10 | 37.29 | 1,958,869 | -0.27(-0.72%) |
Feb 08, 2011 | 37.39 | 37.84 | 37.21 | 37.57 | 2,549,493 | +0.26(+0.71%) |
Feb 07, 2011 | 37.16 | 37.53 | 37.13 | 37.30 | 3,537,276 | +0.20(+0.54%) |
Feb 04, 2011 | 37.24 | 37.35 | 37.06 | 37.10 | 3,644,729 | -0.13(-0.35%) |
Feb 03, 2011 | 37.19 | 37.44 | 37.05 | 37.23 | 2,596,497 | +0.10(+0.27%) |
Feb 02, 2011 | 37.39 | 37.55 | 37.04 | 37.13 | 2,446,614 | -0.30(-0.80%) |
Feb 01, 2011 | 37.49 | 37.79 | 37.36 | 37.43 | 2,485,713 | +0.23(+0.62%) |
Jan 31, 2011 | 37.18 | 37.44 | 36.94 | 37.20 | 2,250,299 | +0.21(+0.56%) |
Jan 28, 2011 | 37.29 | 37.96 | 36.80 | 36.99 | 3,019,705 | -0.59(-1.56%) |
Jan 27, 2011 | 37.58 | 38.13 | 37.35 | 37.58 | 2,400,182 | -0.03(-0.08%) |
Jan 26, 2011 | 37.69 | 37.83 | 37.47 | 37.61 | 2,425,555 | -0.03(-0.08%) |
Jan 25, 2011 | 37.55 | 37.82 | 37.22 | 37.64 | 2,503,329 | +0.02(+0.06%) |
Jan 24, 2011 | 37.88 | 38.07 | 37.40 | 37.62 | 3,181,065 | -0.25(-0.66%) |
Jan 21, 2011 | 38.12 | 38.17 | 37.70 | 37.87 | 3,065,768 | +0.00(+0.00%) |
Jan 20, 2011 | 37.54 | 38.04 | 37.50 | 37.87 | 3,724,858 | +0.30(+0.80%) |
Jan 19, 2011 | 38.29 | 38.93 | 37.55 | 37.57 | 6,902,241 | -2.25(-5.66%) |
Jan 18, 2011 | 39.78 | 40.15 | 39.69 | 39.82 | 3,762,839 | -0.17(-0.43%) |
Jan 14, 2011 | 39.64 | 40.18 | 39.62 | 39.99 | 2,872,924 | +0.27(+0.68%) |
Jan 13, 2011 | 40.07 | 40.17 | 39.71 | 39.72 | 1,956,295 | -0.29(-0.72%) |
Jan 12, 2011 | 39.45 | 40.21 | 39.45 | 40.01 | 2,799,161 | +0.75(+1.91%) |
Jan 11, 2011 | 39.25 | 39.56 | 39.22 | 39.25 | 1,814,342 | +0.10(+0.26%) |
Jan 10, 2011 | 39.40 | 39.66 | 39.13 | 39.15 | 2,186,086 | -0.39(-1.00%) |
Jan 07, 2011 | 40.39 | 40.45 | 39.38 | 39.55 | 2,878,530 | -0.78(-1.93%) |
Jan 06, 2011 | 40.39 | 40.54 | 40.11 | 40.33 | 1,663,157 | -0.14(-0.35%) |
Jan 05, 2011 | 40.00 | 40.69 | 39.71 | 40.47 | 3,321,260 | +0.39(+0.98%) |
Jan 04, 2011 | 40.01 | 40.21 | 39.79 | 40.08 | 2,173,673 | +0.05(+0.13%) |
Jan 03, 2011 | 39.94 | 40.41 | 39.93 | 40.03 | 3,107,412 | +0.37(+0.94%) |
Dec 31, 2010 | 39.61 | 39.88 | 39.59 | 39.66 | 1,497,780 | -0.06(-0.16%) |
Dec 30, 2010 | 39.73 | 39.88 | 39.55 | 39.72 | 1,102,162 | -0.01(-0.02%) |
Dec 29, 2010 | 39.82 | 40.11 | 39.72 | 39.73 | 1,316,782 | -0.14(-0.34%) |
Dec 28, 2010 | 39.81 | 39.90 | 39.57 | 39.86 | 931,450 | +0.09(+0.22%) |
Dec 27, 2010 | 39.36 | 39.83 | 39.36 | 39.78 | 1,528,586 | +0.20(+0.51%) |
Dec 23, 2010 | 39.75 | 39.95 | 39.46 | 39.58 | 1,343,506 | -0.31(-0.77%) |
Dec 22, 2010 | 39.33 | 40.06 | 39.30 | 39.88 | 2,218,096 | +0.59(+1.51%) |
Dec 21, 2010 | 39.06 | 39.30 | 38.72 | 39.29 | 2,531,867 | +0.47(+1.20%) |
Dec 20, 2010 | 39.18 | 39.23 | 38.64 | 38.82 | 2,149,726 | -0.01(-0.02%) |
Dec 17, 2010 | 39.13 | 39.15 | 38.67 | 38.83 | 3,754,027 | -0.31(-0.80%) |
Dec 16, 2010 | 38.78 | 39.23 | 38.75 | 39.15 | 2,277,045 | +0.39(+1.02%) |
Dec 15, 2010 | 38.95 | 39.43 | 38.75 | 38.75 | 2,149,772 | -0.25(-0.64%) |
Dec 14, 2010 | 39.08 | 39.40 | 38.85 | 39.00 | 2,237,282 | +0.03(+0.07%) |
Dec 13, 2010 | 38.80 | 39.10 | 38.57 | 38.98 | 2,715,933 | +0.26(+0.67%) |
Dec 10, 2010 | 38.47 | 38.75 | 38.15 | 38.72 | 2,061,333 | +0.36(+0.93%) |
Dec 09, 2010 | 37.76 | 38.45 | 37.65 | 38.36 | 3,543,043 | +0.75(+2.00%) |
Dec 08, 2010 | 37.44 | 37.70 | 37.34 | 37.61 | 2,284,782 | +0.23(+0.61%) |
Dec 07, 2010 | 37.92 | 38.01 | 37.10 | 37.38 | 3,526,410 | -0.09(-0.25%) |
Dec 06, 2010 | 37.46 | 37.66 | 37.38 | 37.47 | 1,424,588 | -0.13(-0.34%) |
Dec 03, 2010 | 37.54 | 37.66 | 36.99 | 37.60 | 1,672,016 | -0.12(-0.32%) |
Dec 02, 2010 | 36.70 | 37.81 | 36.70 | 37.72 | 2,228,012 | +1.05(+2.85%) |
Dec 01, 2010 | 36.32 | 36.73 | 36.08 | 36.67 | 2,326,225 | +0.87(+2.43%) |
Nov 30, 2010 | 35.66 | 36.13 | 35.66 | 35.81 | 1,465,212 | -0.21(-0.57%) |
Nov 29, 2010 | 35.86 | 36.33 | 35.62 | 36.01 | 1,362,645 | -0.10(-0.28%) |
Nov 26, 2010 | 36.10 | 36.48 | 36.04 | 36.11 | 540,631 | -0.31(-0.86%) |
Nov 24, 2010 | 35.99 | 36.43 | 36.43 | 36.43 | 1,165,245 | +0.59(+1.65%) |
Nov 23, 2010 | 35.79 | 35.96 | 35.52 | 35.83 | 1,757,121 | -0.37(-1.02%) |
Nov 22, 2010 | 36.30 | 36.36 | 35.96 | 36.20 | 1,509,808 | -0.22(-0.61%) |
Nov 19, 2010 | 36.16 | 36.45 | 35.85 | 36.43 | 1,474,048 | +0.09(+0.24%) |
Nov 18, 2010 | 36.18 | 36.61 | 36.11 | 36.34 | 1,271,940 | +0.44(+1.23%) |
Nov 17, 2010 | 35.98 | 36.03 | 35.66 | 35.90 | 1,577,370 | -0.11(-0.32%) |
Nov 16, 2010 | 36.18 | 36.57 | 35.90 | 36.01 | 2,113,291 | -0.51(-1.38%) |
Nov 15, 2010 | 36.13 | 36.97 | 36.13 | 36.52 | 1,836,993 | +0.50(+1.38%) |
Nov 12, 2010 | 36.13 | 36.57 | 35.95 | 36.02 | 1,750,131 | -0.43(-1.17%) |
Nov 11, 2010 | 36.25 | 36.57 | 35.96 | 36.45 | 1,208,407 | -0.17(-0.47%) |
Nov 10, 2010 | 35.88 | 36.65 | 35.72 | 36.62 | 2,025,798 | +0.65(+1.80%) |
Nov 09, 2010 | 36.66 | 36.66 | 35.88 | 35.97 | 1,851,080 | -0.55(-1.50%) |
Nov 08, 2010 | 36.89 | 36.95 | 36.26 | 36.52 | 1,670,366 | -0.41(-1.12%) |
Nov 05, 2010 | 36.08 | 37.44 | 36.08 | 36.93 | 4,392,837 | +0.18(+0.48%) |
Nov 04, 2010 | 36.30 | 36.76 | 36.08 | 36.75 | 2,765,621 | +0.86(+2.40%) |
Nov 03, 2010 | 36.06 | 36.17 | 35.38 | 35.89 | 2,220,687 | -0.14(-0.38%) |
Nov 02, 2010 | 35.44 | 36.20 | 35.31 | 36.03 | 2,905,521 | +0.85(+2.43%) |
Nov 01, 2010 | 35.51 | 35.54 | 34.78 | 35.17 | 2,212,648 | -0.16(-0.44%) |
Oct 29, 2010 | 35.36 | 35.54 | 35.13 | 35.33 | 2,542,374 | -0.28(-0.78%) |
Oct 28, 2010 | 35.77 | 35.95 | 35.00 | 35.61 | 3,508,219 | -0.21(-0.58%) |
Oct 27, 2010 | 35.70 | 35.99 | 34.97 | 35.81 | 5,319,282 | +1.63(+4.77%) |
Oct 25, 2010 | 34.20 | 34.43 | 34.08 | 34.18 | 2,934,575 | +0.15(+0.44%) |
Oct 22, 2010 | 33.77 | 34.24 | 33.61 | 34.03 | 2,406,877 | +0.28(+0.84%) |
Oct 21, 2010 | 34.10 | 34.56 | 33.47 | 33.75 | 5,551,696 | -1.07(-3.09%) |
Oct 20, 2010 | 35.22 | 35.22 | 34.69 | 34.82 | 2,800,085 | -0.26(-0.75%) |
Oct 19, 2010 | 35.21 | 35.63 | 34.97 | 35.09 | 4,136,987 | -0.61(-1.71%) |
Oct 18, 2010 | 34.76 | 35.71 | 34.62 | 35.70 | 2,349,062 | +1.00(+2.89%) |
Oct 15, 2010 | 35.31 | 35.31 | 34.48 | 34.70 | 3,010,760 | -0.40(-1.14%) |
Oct 14, 2010 | 35.02 | 35.28 | 34.66 | 35.09 | 2,638,106 | -0.13(-0.36%) |
Oct 13, 2010 | 35.18 | 35.35 | 34.69 | 35.22 | 2,558,592 | +0.16(+0.45%) |
Oct 12, 2010 | 34.83 | 35.13 | 34.52 | 35.07 | 2,029,937 | +0.22(+0.63%) |
Oct 11, 2010 | 34.42 | 34.96 | 34.25 | 34.85 | 1,862,992 | +0.43(+1.24%) |
Oct 08, 2010 | 34.33 | 34.51 | 34.10 | 34.42 | 1,624,678 | +0.09(+0.27%) |
Oct 07, 2010 | 34.82 | 34.88 | 34.09 | 34.33 | 1,870,865 | -0.48(-1.37%) |
Oct 06, 2010 | 34.60 | 34.81 | 34.45 | 34.80 | 1,275,466 | +0.21(+0.60%) |
Oct 05, 2010 | 34.31 | 34.80 | 34.02 | 34.60 | 2,625,783 | +0.66(+1.95%) |
Oct 04, 2010 | 34.50 | 34.53 | 33.77 | 33.93 | 1,890,781 | -0.75(-2.16%) |
Oct 01, 2010 | 34.67 | 34.88 | 34.15 | 34.68 | 1,966,589 | +0.34(+1.00%) |
Sep 30, 2010 | 34.39 | 35.02 | 34.17 | 34.34 | 1,674,239 | +0.30(+0.88%) |
Sep 29, 2010 | 34.05 | 34.47 | 33.83 | 34.04 | 1,960,279 | -0.20(-0.58%) |
Sep 28, 2010 | 34.17 | 34.31 | 33.62 | 34.24 | 1,480,944 | +0.09(+0.27%) |
Sep 27, 2010 | 34.47 | 34.51 | 34.11 | 34.15 | 2,591,945 | -0.48(-1.38%) |
Sep 24, 2010 | 33.84 | 34.65 | 33.68 | 34.62 | 2,538,646 | +1.19(+3.56%) |
Sep 23, 2010 | 33.59 | 33.89 | 33.42 | 33.44 | 2,434,403 | -0.41(-1.20%) |
Sep 22, 2010 | 34.50 | 34.63 | 33.81 | 33.84 | 2,621,197 | -0.64(-1.85%) |
Sep 21, 2010 | 35.16 | 35.44 | 34.32 | 34.48 | 2,166,123 | -0.74(-2.11%) |
Sep 20, 2010 | 35.07 | 35.29 | 34.52 | 35.22 | 3,305,545 | +0.31(+0.90%) |
Sep 17, 2010 | 35.25 | 35.25 | 34.69 | 34.91 | 2,617,610 | +0.26(+0.74%) |
Sep 15, 2010 | 34.45 | 34.69 | 34.22 | 34.65 | 1,786,883 | +0.05(+0.14%) |
Sep 14, 2010 | 34.83 | 34.83 | 34.28 | 34.60 | 1,745,877 | -0.26(-0.76%) |
Sep 13, 2010 | 34.42 | 34.90 | 34.36 | 34.87 | 2,385,927 | +0.91(+2.68%) |
Sep 10, 2010 | 34.20 | 34.38 | 33.88 | 33.96 | 1,815,420 | -0.17(-0.50%) |
Sep 09, 2010 | 34.45 | 34.60 | 33.88 | 34.13 | 1,563,510 | +0.08(+0.23%) |
Sep 08, 2010 | 33.91 | 34.39 | 33.76 | 34.05 | 1,664,429 | +0.28(+0.84%) |
Sep 07, 2010 | 34.50 | 34.50 | 33.71 | 33.76 | 1,912,440 | -0.81(-2.35%) |
Sep 03, 2010 | 33.71 | 34.68 | 33.71 | 34.58 | 3,904,405 | +1.16(+3.47%) |
Sep 02, 2010 | 33.57 | 33.72 | 33.11 | 33.42 | 2,308,633 | -0.13(-0.38%) |
Sep 01, 2010 | 33.03 | 33.58 | 32.81 | 33.54 | 2,739,247 | +0.90(+2.76%) |
Aug 31, 2010 | 32.33 | 32.81 | 32.06 | 32.64 | 2,146,765 | +0.20(+0.63%) |
Aug 30, 2010 | 33.10 | 33.18 | 32.41 | 32.44 | 2,087,127 | -0.86(-2.57%) |
Aug 27, 2010 | 32.65 | 33.32 | 32.45 | 33.30 | 2,403,223 | +0.84(+2.59%) |
Aug 26, 2010 | 32.96 | 33.15 | 32.35 | 32.45 | 2,666,345 | -0.45(-1.38%) |
Aug 25, 2010 | 33.03 | 33.15 | 32.52 | 32.91 | 2,781,966 | -0.31(-0.94%) |
Aug 24, 2010 | 33.52 | 33.59 | 33.18 | 33.22 | 2,582,480 | -0.55(-1.63%) |
Aug 23, 2010 | 34.44 | 34.44 | 33.76 | 33.77 | 2,117,982 | -0.41(-1.21%) |
Aug 20, 2010 | 34.17 | 34.29 | 33.81 | 34.18 | 2,874,916 | +0.00(+0.01%) |
Aug 19, 2010 | 35.29 | 35.38 | 34.13 | 34.18 | 3,466,689 | -1.07(-3.03%) |
Aug 18, 2010 | 35.67 | 35.91 | 35.23 | 35.25 | 3,216,200 | -0.49(-1.37%) |
Aug 17, 2010 | 35.18 | 35.74 | 34.92 | 35.74 | 4,387,086 | +0.62(+1.75%) |
Aug 16, 2010 | 35.28 | 35.48 | 34.29 | 35.12 | 5,272,164 | +0.17(+0.49%) |
Aug 13, 2010 | 35.45 | 35.65 | 34.82 | 34.95 | 3,272,437 | -0.57(-1.59%) |
Aug 12, 2010 | 34.48 | 35.99 | 34.48 | 35.52 | 6,485,440 | +0.77(+2.22%) |
Aug 11, 2010 | 34.26 | 35.82 | 34.26 | 34.75 | 5,848,218 | -0.03(-0.08%) |
Aug 10, 2010 | 34.44 | 35.14 | 34.32 | 34.78 | 2,639,119 | +0.11(+0.33%) |
Aug 09, 2010 | 34.55 | 34.80 | 34.39 | 34.66 | 2,001,384 | +0.29(+0.84%) |
Aug 06, 2010 | 34.50 | 34.70 | 33.78 | 34.37 | 2,808,170 | -0.38(-1.10%) |
Aug 05, 2010 | 34.17 | 34.90 | 34.05 | 34.75 | 2,937,822 | +0.42(+1.24%) |
Aug 04, 2010 | 34.41 | 34.46 | 34.04 | 34.33 | 2,336,544 | +0.13(+0.39%) |
Aug 03, 2010 | 34.32 | 34.46 | 33.87 | 34.19 | 2,092,030 | -0.14(-0.41%) |
Aug 02, 2010 | 33.66 | 34.52 | 33.60 | 34.34 | 2,638,264 | +1.08(+3.26%) |
Jul 30, 2010 | 33.27 | 33.58 | 32.94 | 33.25 | 1,724,119 | -0.35(-1.05%) |
Jul 29, 2010 | 34.12 | 34.46 | 33.43 | 33.61 | 1,622,426 | -0.11(-0.32%) |
Jul 28, 2010 | 34.16 | 34.44 | 33.62 | 33.71 | 1,514,128 | -0.44(-1.28%) |
Jul 27, 2010 | 34.29 | 34.72 | 33.98 | 34.15 | 1,754,942 | +0.03(+0.08%) |
Jul 26, 2010 | 33.53 | 34.22 | 33.47 | 34.12 | 2,206,941 | +0.50(+1.49%) |
Jul 23, 2010 | 33.28 | 33.72 | 33.13 | 33.62 | 1,943,709 | +0.38(+1.15%) |
Jul 22, 2010 | 33.83 | 33.91 | 33.01 | 33.24 | 4,633,681 | -0.13(-0.40%) |
Jul 21, 2010 | 35.36 | 35.51 | 33.25 | 33.37 | 4,890,644 | -1.53(-4.38%) |
Jul 20, 2010 | 33.98 | 34.90 | 33.76 | 34.90 | 4,088,840 | +0.54(+1.56%) |
Jul 19, 2010 | 34.34 | 34.51 | 33.95 | 34.36 | 1,953,944 | +0.14(+0.41%) |
Jul 16, 2010 | 34.94 | 35.14 | 34.19 | 34.22 | 3,130,601 | -0.97(-2.75%) |
Jul 15, 2010 | 35.10 | 35.36 | 34.77 | 35.19 | 2,015,717 | -0.04(-0.10%) |
Jul 14, 2010 | 35.11 | 35.38 | 34.85 | 35.23 | 2,193,954 | -0.25(-0.72%) |
Jul 13, 2010 | 34.98 | 35.64 | 34.97 | 35.48 | 4,228,056 | +0.74(+2.14%) |
Jul 12, 2010 | 34.14 | 34.83 | 34.14 | 34.74 | 2,797,949 | +0.40(+1.15%) |
Jul 09, 2010 | 33.90 | 34.48 | 33.68 | 34.34 | 2,397,380 | +0.45(+1.32%) |
Jul 08, 2010 | 34.94 | 34.94 | 33.48 | 33.90 | 4,853,374 | -0.88(-2.52%) |
Jul 07, 2010 | 33.27 | 34.90 | 33.20 | 34.78 | 6,895,540 | +2.25(+6.92%) |
Jul 06, 2010 | 32.66 | 33.04 | 32.26 | 32.52 | 2,994,554 | +0.11(+0.33%) |
Jul 02, 2010 | 33.08 | 33.10 | 32.16 | 32.42 | 4,977,229 | -0.54(-1.63%) |