Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.19 | 32.36 | 32.09 | 32.36 | 10,164,618 | +0.29(+0.90%) |
Jun 29, 2011 | 32.39 | 32.46 | 32.06 | 32.07 | 8,188,289 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.21 | 9,072,613 | +0.16(+0.49%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.49 | 32.05 | 12,034,273 | +0.09(+0.28%) |
Jun 24, 2011 | 32.79 | 32.85 | 31.95 | 31.96 | 18,153,754 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.87 | 32.04 | 32.85 | 10,992,606 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.30 | 7,959,189 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.96 | 32.52 | 32.89 | 7,188,772 | +0.30(+0.93%) |
Jun 20, 2011 | 32.56 | 32.62 | 32.46 | 32.59 | 8,190,844 | +0.49(+1.53%) |
Jun 17, 2011 | 32.25 | 32.61 | 32.07 | 32.10 | 13,157,073 | +0.06(+0.17%) |
Jun 16, 2011 | 32.20 | 32.40 | 31.90 | 32.04 | 8,135,732 | -0.18(-0.56%) |
Jun 15, 2011 | 32.44 | 32.46 | 32.05 | 32.22 | 7,978,748 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.76 | 32.28 | 32.62 | 10,182,887 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.33 | 31.83 | 32.03 | 8,596,788 | -0.19(-0.58%) |
Jun 10, 2011 | 32.52 | 32.52 | 32.08 | 32.21 | 9,376,543 | -0.32(-0.98%) |
Jun 09, 2011 | 32.41 | 32.76 | 32.14 | 32.53 | 8,956,250 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.47 | 32.09 | 32.32 | 11,509,445 | -0.14(-0.43%) |
Jun 07, 2011 | 32.74 | 33.08 | 32.42 | 32.46 | 9,765,091 | -0.21(-0.63%) |
Jun 06, 2011 | 32.64 | 32.81 | 32.40 | 32.67 | 8,802,186 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.09 | 32.65 | 32.70 | 9,265,741 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.88 | 33.97 | 9,032,325 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.02 | 34.15 | 7,173,251 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.56 | 34.12 | 34.28 | 11,792,198 | -0.41(-1.19%) |
May 19, 2011 | 34.41 | 34.76 | 33.87 | 34.69 | 10,733,397 | +0.23(+0.66%) |
May 18, 2011 | 35.48 | 35.57 | 33.66 | 34.46 | 29,284,986 | -0.57(-1.62%) |
May 17, 2011 | 34.74 | 35.08 | 34.68 | 35.03 | 8,866,429 | +0.30(+0.87%) |
May 16, 2011 | 35.41 | 35.44 | 34.65 | 34.72 | 10,221,682 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.78 | 35.17 | 35.37 | 9,169,694 | -0.16(-0.46%) |
May 12, 2011 | 34.96 | 35.65 | 34.75 | 35.53 | 11,529,710 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.68 | 34.88 | 10,967,976 | +0.23(+0.67%) |
May 10, 2011 | 34.64 | 34.74 | 34.50 | 34.64 | 6,722,944 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,931,464 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.91 | 34.62 | 34.67 | 12,836,648 | +0.12(+0.34%) |
May 05, 2011 | 33.66 | 34.95 | 33.57 | 34.56 | 19,209,006 | +0.78(+2.32%) |
May 04, 2011 | 33.79 | 33.97 | 33.43 | 33.77 | 11,938,429 | +0.02(+0.06%) |
May 03, 2011 | 33.43 | 33.87 | 33.30 | 33.75 | 11,573,913 | +0.25(+0.76%) |
May 02, 2011 | 33.48 | 33.53 | 33.44 | 33.50 | 14,809,388 | -0.21(-0.61%) |
Apr 29, 2011 | 34.16 | 34.16 | 33.65 | 33.70 | 13,346,983 | -0.77(-2.23%) |
Apr 28, 2011 | 34.67 | 34.91 | 34.40 | 34.47 | 6,843,602 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.86 | 34.23 | 34.73 | 7,745,871 | +0.51(+1.48%) |
Apr 26, 2011 | 33.98 | 34.36 | 33.98 | 34.22 | 9,294,653 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.24 | 33.97 | 33.98 | 5,339,625 | -0.27(-0.80%) |
Apr 21, 2011 | 34.39 | 34.42 | 34.18 | 34.25 | 6,086,310 | -0.10(-0.30%) |
Apr 20, 2011 | 34.50 | 34.86 | 34.30 | 34.36 | 7,637,252 | +0.16(+0.46%) |
Apr 19, 2011 | 34.50 | 34.52 | 33.95 | 34.20 | 10,438,537 | -0.31(-0.90%) |
Apr 18, 2011 | 34.28 | 34.56 | 34.08 | 34.51 | 6,140,144 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.35 | 34.49 | 7,744,893 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.15 | 34.34 | 6,064,563 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.75 | 34.23 | 34.38 | 8,446,715 | -0.24(-0.69%) |
Apr 12, 2011 | 33.74 | 34.72 | 33.72 | 34.62 | 14,473,460 | +0.81(+2.40%) |
Apr 11, 2011 | 34.00 | 34.16 | 33.80 | 33.81 | 7,983,006 | -0.19(-0.55%) |
Apr 08, 2011 | 33.91 | 34.27 | 33.70 | 34.00 | 12,214,955 | -0.06(-0.18%) |
Apr 07, 2011 | 34.67 | 34.78 | 34.04 | 34.06 | 18,175,736 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.10 | 34.84 | 34.98 | 7,821,480 | +0.15(+0.43%) |
Apr 05, 2011 | 34.22 | 35.08 | 34.22 | 34.83 | 9,780,715 | +0.47(+1.36%) |
Apr 04, 2011 | 34.67 | 34.70 | 34.16 | 34.36 | 7,863,011 | -0.21(-0.60%) |
Apr 01, 2011 | 34.37 | 34.72 | 34.32 | 34.57 | 8,647,412 | +0.24(+0.70%) |
Mar 31, 2011 | 34.37 | 34.50 | 34.16 | 34.33 | 9,136,476 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.56 | 33.79 | 34.50 | 11,139,875 | +0.76(+2.24%) |
Mar 29, 2011 | 34.05 | 34.10 | 33.66 | 33.75 | 13,668,781 | -0.27(-0.79%) |
Mar 28, 2011 | 34.44 | 34.47 | 33.91 | 34.01 | 9,120,441 | -0.27(-0.80%) |
Mar 25, 2011 | 34.71 | 34.73 | 34.25 | 34.29 | 14,388,934 | -0.45(-1.30%) |
Mar 24, 2011 | 34.42 | 34.84 | 34.38 | 34.74 | 8,872,067 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.67 | 34.37 | 34.49 | 8,334,304 | -0.18(-0.51%) |
Mar 22, 2011 | 34.75 | 35.04 | 34.62 | 34.67 | 8,054,371 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.81 | 9,219,072 | +0.49(+1.44%) |
Mar 18, 2011 | 34.73 | 34.79 | 33.94 | 34.32 | 22,580,304 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,129,884 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.96 | 34.55 | 34.83 | 8,532,986 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.09 | 34.73 | 34.91 | 8,184,603 | -0.15(-0.43%) |
Mar 14, 2011 | 35.25 | 35.25 | 34.88 | 35.06 | 6,530,458 | -0.32(-0.89%) |
Mar 11, 2011 | 35.30 | 35.69 | 35.05 | 35.37 | 8,454,899 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.45 | 35.03 | 35.12 | 7,609,113 | -0.33(-0.93%) |
Mar 09, 2011 | 35.25 | 35.63 | 35.00 | 35.45 | 7,120,101 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.53 | 34.94 | 35.36 | 12,423,368 | +0.14(+0.41%) |
Mar 07, 2011 | 35.57 | 35.80 | 35.13 | 35.21 | 11,548,210 | -0.24(-0.68%) |
Mar 04, 2011 | 35.89 | 36.04 | 35.32 | 35.45 | 16,134,147 | -0.30(-0.83%) |
Mar 03, 2011 | 35.80 | 35.83 | 35.18 | 35.75 | 18,899,068 | -0.15(-0.42%) |
Mar 02, 2011 | 36.11 | 36.16 | 35.69 | 35.90 | 13,622,917 | -0.12(-0.32%) |
Mar 01, 2011 | 36.17 | 36.37 | 36.02 | 36.02 | 14,907,199 | -0.05(-0.15%) |
Feb 28, 2011 | 35.90 | 36.19 | 35.72 | 36.07 | 9,800,227 | +0.13(+0.36%) |
Feb 25, 2011 | 35.85 | 36.18 | 35.45 | 35.94 | 13,830,631 | +0.25(+0.69%) |
Feb 24, 2011 | 34.84 | 36.00 | 34.67 | 35.69 | 25,013,320 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.50 | 26,019,264 | -0.56(-1.59%) |
Feb 22, 2011 | 35.38 | 35.52 | 34.99 | 35.06 | 21,624,504 | -0.57(-1.60%) |
Feb 18, 2011 | 36.21 | 36.24 | 35.52 | 35.63 | 33,605,840 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.01 | 36.46 | 36.48 | 10,875,636 | -0.41(-1.10%) |
Feb 16, 2011 | 37.04 | 37.40 | 36.79 | 36.89 | 7,742,388 | -0.08(-0.22%) |
Feb 15, 2011 | 36.79 | 37.18 | 36.73 | 36.97 | 8,633,400 | +0.16(+0.43%) |
Feb 14, 2011 | 37.20 | 37.20 | 36.78 | 36.81 | 8,523,277 | -0.35(-0.94%) |
Feb 11, 2011 | 37.14 | 37.31 | 37.00 | 37.16 | 8,407,425 | -0.12(-0.31%) |
Feb 10, 2011 | 37.52 | 37.56 | 37.14 | 37.28 | 6,439,167 | -0.31(-0.82%) |
Feb 09, 2011 | 37.72 | 37.81 | 37.46 | 37.59 | 7,218,926 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.33 | 37.85 | 6,910,372 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.06 | 37.44 | 7,615,674 | +0.36(+0.98%) |
Feb 04, 2011 | 36.88 | 37.24 | 36.71 | 37.08 | 7,642,055 | +0.15(+0.39%) |
Feb 03, 2011 | 36.60 | 37.09 | 36.48 | 36.94 | 12,221,246 | +0.41(+1.12%) |
Feb 02, 2011 | 37.19 | 37.28 | 36.26 | 36.53 | 18,222,290 | -0.81(-2.16%) |
Feb 01, 2011 | 37.34 | 37.61 | 37.29 | 37.33 | 9,594,957 | -0.13(-0.35%) |
Jan 31, 2011 | 37.52 | 37.55 | 37.19 | 37.46 | 8,784,497 | +0.33(+0.88%) |
Jan 28, 2011 | 37.45 | 37.66 | 37.08 | 37.14 | 8,278,714 | -0.33(-0.88%) |
Jan 27, 2011 | 37.86 | 38.12 | 37.41 | 37.46 | 14,238,179 | -0.52(-1.37%) |
Jan 26, 2011 | 38.28 | 38.30 | 37.97 | 37.98 | 6,434,539 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.43 | 37.92 | 38.23 | 9,174,307 | +0.12(+0.32%) |
Jan 24, 2011 | 37.98 | 38.23 | 37.48 | 38.11 | 8,104,977 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.05 | 38.08 | 8,692,471 | +0.12(+0.32%) |
Jan 20, 2011 | 37.55 | 38.11 | 37.47 | 37.96 | 11,383,437 | +0.70(+1.87%) |
Jan 19, 2011 | 37.35 | 37.40 | 36.80 | 37.26 | 17,397,868 | -0.07(-0.18%) |
Jan 18, 2011 | 37.65 | 37.80 | 37.27 | 37.33 | 9,341,623 | -0.30(-0.80%) |
Jan 14, 2011 | 37.93 | 38.01 | 37.57 | 37.63 | 9,281,985 | -0.24(-0.63%) |
Jan 13, 2011 | 38.46 | 38.54 | 37.72 | 37.87 | 10,506,202 | -0.02(-0.05%) |
Jan 12, 2011 | 37.84 | 38.09 | 37.61 | 37.89 | 12,016,081 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.98 | 37.59 | 37.71 | 12,058,977 | -0.02(-0.05%) |
Jan 10, 2011 | 37.79 | 37.92 | 37.60 | 37.73 | 15,897,996 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.74 | 37.41 | 37.61 | 18,362,520 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.23 | 37.10 | 37.97 | 41,782,580 | -2.30(-5.72%) |
Jan 05, 2011 | 40.64 | 40.85 | 40.05 | 40.27 | 10,749,481 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.77 | 40.99 | 6,007,669 | -0.53(-1.28%) |
Jan 03, 2011 | 41.17 | 41.66 | 41.07 | 41.52 | 7,847,302 | +0.44(+1.06%) |
Dec 31, 2010 | 40.96 | 41.17 | 40.81 | 41.09 | 2,909,768 | +0.12(+0.30%) |
Dec 30, 2010 | 40.91 | 41.15 | 40.84 | 40.96 | 2,528,922 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.87 | 40.92 | 4,016,061 | -0.01(-0.03%) |
Dec 28, 2010 | 41.04 | 41.35 | 40.85 | 40.94 | 3,116,607 | -0.10(-0.23%) |
Dec 27, 2010 | 41.04 | 41.29 | 40.82 | 41.03 | 2,453,965 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.40 | 40.81 | 41.17 | 4,879,848 | +0.16(+0.38%) |
Dec 22, 2010 | 40.74 | 41.44 | 40.74 | 41.02 | 7,945,183 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.97 | 40.01 | 40.79 | 8,197,766 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.04 | 4,143,368 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.38 | 39.97 | 39.99 | 10,067,026 | -0.37(-0.91%) |
Dec 16, 2010 | 40.20 | 40.73 | 40.17 | 40.35 | 5,543,428 | +0.19(+0.48%) |
Dec 15, 2010 | 40.20 | 40.46 | 39.92 | 40.16 | 6,876,589 | -0.20(-0.51%) |
Dec 14, 2010 | 40.30 | 40.59 | 40.24 | 40.37 | 6,035,205 | +0.20(+0.49%) |
Dec 13, 2010 | 40.47 | 40.61 | 40.07 | 40.17 | 5,149,440 | -0.11(-0.27%) |
Dec 10, 2010 | 40.70 | 40.94 | 40.19 | 40.28 | 5,709,673 | -0.31(-0.77%) |
Dec 09, 2010 | 40.67 | 40.79 | 40.31 | 40.59 | 6,822,546 | +0.19(+0.47%) |
Dec 08, 2010 | 40.39 | 40.53 | 40.06 | 40.40 | 3,939,497 | +0.03(+0.07%) |
Dec 07, 2010 | 40.62 | 41.00 | 40.33 | 40.38 | 6,765,571 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.60 | 40.16 | 40.47 | 6,048,053 | +0.08(+0.19%) |
Dec 03, 2010 | 40.44 | 40.58 | 39.94 | 40.40 | 10,007,516 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.86 | 39.25 | 40.76 | 15,701,557 | +1.11(+2.81%) |
Dec 01, 2010 | 39.36 | 39.73 | 39.12 | 39.64 | 8,323,682 | +0.74(+1.90%) |
Nov 30, 2010 | 38.25 | 39.25 | 38.25 | 38.91 | 9,888,424 | +0.42(+1.08%) |
Nov 29, 2010 | 38.68 | 38.69 | 38.14 | 38.49 | 8,445,566 | -0.36(-0.91%) |
Nov 26, 2010 | 38.91 | 39.12 | 38.67 | 38.84 | 3,002,132 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.12 | 39.12 | 39.12 | 10,186,810 | +1.37(+3.64%) |
Nov 23, 2010 | 37.91 | 38.18 | 37.70 | 37.74 | 9,264,241 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.61 | 38.02 | 38.11 | 9,151,562 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.50 | 37.64 | 38.48 | 13,341,935 | +0.68(+1.79%) |
Nov 18, 2010 | 38.42 | 38.69 | 37.78 | 37.80 | 11,580,548 | -0.20(-0.54%) |
Nov 17, 2010 | 37.47 | 38.16 | 37.41 | 38.00 | 15,650,274 | +1.42(+3.89%) |
Nov 16, 2010 | 36.83 | 37.07 | 36.26 | 36.58 | 8,738,068 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.76 | 36.92 | 5,156,198 | +0.07(+0.18%) |
Nov 12, 2010 | 36.79 | 37.15 | 36.67 | 36.86 | 6,158,910 | -0.07(-0.20%) |
Nov 11, 2010 | 36.88 | 37.17 | 36.72 | 36.93 | 5,277,044 | -0.19(-0.51%) |
Nov 10, 2010 | 36.95 | 37.13 | 36.64 | 37.12 | 5,102,405 | +0.08(+0.22%) |
Nov 09, 2010 | 37.29 | 37.41 | 36.90 | 37.04 | 4,381,566 | -0.42(-1.12%) |
Nov 08, 2010 | 37.45 | 37.50 | 37.07 | 37.46 | 3,990,885 | -0.05(-0.14%) |
Nov 05, 2010 | 37.43 | 37.64 | 37.17 | 37.51 | 6,639,735 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.20 | 37.24 | 13,727,646 | +0.54(+1.46%) |
Nov 03, 2010 | 36.70 | 36.79 | 36.22 | 36.71 | 7,901,947 | +0.01(+0.04%) |
Nov 02, 2010 | 36.47 | 36.90 | 36.14 | 36.69 | 7,578,393 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.63 | 35.32 | 36.37 | 17,472,500 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.52 | 35.13 | 35.32 | 9,512,196 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.08 | 35.38 | 35.61 | 9,105,560 | -0.25(-0.70%) |
Oct 27, 2010 | 35.83 | 35.93 | 35.26 | 35.86 | 9,515,684 | -0.70(-1.92%) |
Oct 25, 2010 | 36.78 | 37.09 | 36.52 | 36.56 | 6,110,289 | -0.07(-0.20%) |
Oct 22, 2010 | 36.88 | 37.01 | 36.35 | 36.64 | 7,081,703 | -0.23(-0.63%) |
Oct 21, 2010 | 36.95 | 37.37 | 36.69 | 36.87 | 7,887,826 | +0.02(+0.06%) |
Oct 20, 2010 | 36.50 | 36.89 | 36.28 | 36.85 | 7,578,246 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.75 | 36.20 | 36.39 | 8,530,722 | -0.37(-1.00%) |
Oct 18, 2010 | 36.88 | 36.98 | 36.56 | 36.75 | 6,392,738 | -0.20(-0.53%) |
Oct 15, 2010 | 37.00 | 37.13 | 36.71 | 36.95 | 6,188,013 | +0.18(+0.48%) |
Oct 14, 2010 | 37.04 | 37.15 | 36.40 | 36.77 | 8,323,012 | -0.24(-0.64%) |
Oct 13, 2010 | 37.20 | 37.46 | 36.96 | 37.01 | 5,960,620 | -0.22(-0.58%) |
Oct 12, 2010 | 37.32 | 37.34 | 37.05 | 37.23 | 8,509,330 | -0.07(-0.20%) |
Oct 11, 2010 | 36.93 | 37.40 | 36.89 | 37.30 | 6,572,843 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.18 | 36.67 | 36.86 | 9,724,470 | -0.08(-0.22%) |
Oct 07, 2010 | 36.80 | 37.13 | 36.45 | 36.94 | 10,370,304 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.58 | 36.77 | 8,358,001 | -0.12(-0.31%) |
Oct 05, 2010 | 36.60 | 36.92 | 36.45 | 36.89 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.26 | 36.48 | 36.03 | 36.33 | 6,870,798 | -0.03(-0.09%) |
Oct 01, 2010 | 36.37 | 36.69 | 36.25 | 36.37 | 7,487,113 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.35 | 27,329 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.31 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.60 | 37.24 | 36.43 | 37.09 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.41 | 36.85 | 36.99 | 6,106,125 | -0.45(-1.20%) |
Sep 24, 2010 | 36.94 | 37.60 | 36.66 | 37.44 | 6,512,933 | +0.87(+2.38%) |
Sep 23, 2010 | 36.57 | 36.96 | 36.30 | 36.57 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.79 | 36.97 | 36.39 | 36.79 | 5,502,883 | +0.02(+0.06%) |
Sep 21, 2010 | 37.16 | 37.16 | 36.61 | 36.77 | 7,013,571 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.55 | 37.13 | 5,298,714 | +0.58(+1.60%) |
Sep 17, 2010 | 36.55 | 36.91 | 36.49 | 36.55 | 7,928,469 | -0.01(-0.04%) |
Sep 15, 2010 | 36.43 | 36.73 | 36.32 | 36.56 | 4,724,201 | +0.01(+0.02%) |
Sep 14, 2010 | 36.27 | 36.83 | 36.05 | 36.56 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.45 | 36.04 | 36.17 | 5,214,232 | +0.09(+0.24%) |
Sep 10, 2010 | 35.86 | 36.20 | 35.83 | 36.09 | 5,026,489 | +0.23(+0.65%) |
Sep 09, 2010 | 35.96 | 36.24 | 35.69 | 35.86 | 5,468,170 | +0.16(+0.44%) |
Sep 08, 2010 | 35.66 | 36.09 | 35.61 | 35.70 | 8,651,934 | +0.11(+0.31%) |
Sep 07, 2010 | 35.73 | 36.07 | 35.50 | 35.59 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.02 | 36.41 | 35.80 | 35.93 | 8,191,807 | +0.19(+0.53%) |
Sep 02, 2010 | 35.59 | 36.01 | 35.58 | 35.74 | 180 | +0.21(+0.59%) |
Sep 01, 2010 | 35.11 | 35.80 | 35.11 | 35.53 | 7,678,080 | +0.78(+2.25%) |
Aug 31, 2010 | 34.73 | 35.01 | 34.30 | 34.75 | 53,291 | +0.15(+0.43%) |
Aug 30, 2010 | 35.09 | 35.17 | 34.51 | 34.60 | 7,923,272 | -0.82(-2.32%) |
Aug 27, 2010 | 35.19 | 35.52 | 34.91 | 35.42 | 9,643,246 | +0.10(+0.27%) |
Aug 26, 2010 | 35.11 | 35.52 | 35.07 | 35.32 | 28,766 | +0.25(+0.72%) |
Aug 25, 2010 | 34.88 | 35.22 | 34.69 | 35.07 | 15,075,209 | +0.03(+0.08%) |
Aug 24, 2010 | 35.07 | 35.26 | 34.56 | 35.05 | 1,737 | -0.33(-0.92%) |
Aug 23, 2010 | 35.52 | 35.77 | 35.30 | 35.37 | 5,961,515 | -0.10(-0.27%) |
Aug 20, 2010 | 35.15 | 35.59 | 35.13 | 35.47 | 8,127,029 | +0.20(+0.58%) |
Aug 19, 2010 | 35.27 | 35.45 | 34.90 | 35.26 | 2,283 | -0.07(-0.19%) |
Aug 18, 2010 | 33.58 | 35.58 | 33.58 | 35.33 | 2,568 | +0.86(+2.51%) |
Aug 17, 2010 | 34.83 | 34.96 | 34.45 | 34.47 | 1,052 | +0.14(+0.41%) |
Aug 16, 2010 | 34.18 | 34.46 | 34.08 | 34.33 | 4,621,836 | -0.06(-0.18%) |
Aug 13, 2010 | 34.39 | 34.96 | 34.34 | 34.39 | 5,666,371 | -0.68(-1.93%) |
Aug 12, 2010 | 34.89 | 35.19 | 34.68 | 35.06 | 6,215,627 | -0.17(-0.49%) |
Aug 11, 2010 | 35.35 | 35.57 | 35.18 | 35.24 | 5,485,631 | -0.55(-1.54%) |
Aug 10, 2010 | 35.92 | 35.98 | 35.45 | 35.79 | 5,568,002 | -0.32(-0.88%) |
Aug 09, 2010 | 36.08 | 36.34 | 35.84 | 36.11 | 7,928,015 | +0.70(+1.97%) |
Aug 06, 2010 | 35.41 | 35.66 | 34.89 | 35.41 | 7,195,700 | -0.37(-1.02%) |
Aug 05, 2010 | 35.42 | 36.02 | 34.80 | 35.77 | 10,376,683 | +0.92(+2.64%) |
Aug 04, 2010 | 34.68 | 35.00 | 34.52 | 34.85 | 7,124,436 | +0.35(+1.02%) |
Aug 03, 2010 | 34.87 | 35.59 | 34.12 | 34.50 | 5,025 | -0.52(-1.49%) |
Aug 02, 2010 | 34.91 | 35.19 | 34.66 | 35.02 | 8,769,781 | +0.29(+0.84%) |
Jul 30, 2010 | 34.73 | 34.84 | 34.37 | 34.73 | 10,752,477 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.66 | 34.73 | 34.86 | 6,833,395 | -0.20(-0.56%) |
Jul 28, 2010 | 35.06 | 35.63 | 34.97 | 35.06 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.28 | 35.86 | 35.19 | 35.28 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.85 | 35.02 | 35.77 | 8,049,142 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.12 | 34.45 | 35.12 | 7,945,764 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.83 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.61 | 34.61 | 33.84 | 33.95 | 6,181,376 | -0.58(-1.69%) |
Jul 20, 2010 | 34.54 | 34.62 | 33.47 | 34.54 | 8,115,847 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.67 | 33.99 | 5,984,352 | -0.03(-0.10%) |
Jul 16, 2010 | 34.03 | 34.46 | 33.95 | 34.03 | 13,168,659 | -0.14(-0.40%) |
Jul 15, 2010 | 33.52 | 34.48 | 33.41 | 34.16 | 9,879,746 | +0.56(+1.67%) |
Jul 14, 2010 | 33.62 | 33.69 | 33.22 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.53 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.49%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.27 | 8,330,177 | -0.47(-1.38%) |
Jul 09, 2010 | 33.74 | 33.86 | 33.43 | 33.74 | 7,859,513 | -0.11(-0.34%) |
Jul 08, 2010 | 34.47 | 34.72 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.50 | 34.13 | 11,183,665 | +0.34(+1.00%) |
Jul 06, 2010 | 33.84 | 34.08 | 33.48 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.52 | 33.81 | 33.30 | 33.52 | 8,115,536 | -0.05(-0.16%) |