Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.45 | 45.24 | 44.43 | 44.57 | 752,135 | +0.12(+0.27%) |
Jul 28, 2011 | 44.55 | 44.72 | 44.37 | 44.45 | 171,085 | -0.27(-0.60%) |
Jul 27, 2011 | 45.21 | 45.22 | 44.55 | 44.72 | 145,749 | -0.53(-1.17%) |
Jul 26, 2011 | 45.35 | 45.65 | 45.25 | 45.25 | 565,971 | +0.06(+0.13%) |
Jul 25, 2011 | 45.37 | 45.58 | 45.06 | 45.19 | 304,377 | +1.34(+3.06%) |
Jul 22, 2011 | 43.85 | 44.06 | 43.71 | 43.85 | 402,616 | +0.37(+0.85%) |
Jul 21, 2011 | 42.82 | 43.53 | 42.61 | 43.48 | 534,996 | +0.53(+1.23%) |
Jul 20, 2011 | 42.28 | 42.95 | 42.20 | 42.95 | 267,695 | +1.08(+2.58%) |
Jul 19, 2011 | 41.95 | 42.30 | 41.76 | 41.87 | 350,243 | +0.23(+0.55%) |
Jul 18, 2011 | 41.52 | 41.74 | 41.37 | 41.64 | 179,860 | -0.26(-0.62%) |
Jul 15, 2011 | 41.90 | 41.98 | 41.55 | 41.90 | 185,478 | +0.39(+0.94%) |
Jul 14, 2011 | 41.66 | 41.82 | 41.39 | 41.51 | 404,199 | -0.05(-0.12%) |
Jul 13, 2011 | 41.11 | 41.80 | 41.07 | 41.56 | 180,544 | +0.50(+1.22%) |
Jul 12, 2011 | 40.64 | 41.35 | 40.64 | 41.06 | 203,271 | +0.64(+1.58%) |
Jul 11, 2011 | 40.32 | 40.54 | 40.27 | 40.42 | 193,611 | -0.37(-0.91%) |
Jul 08, 2011 | 40.83 | 41.06 | 40.50 | 40.79 | 321,113 | -0.12(-0.29%) |
Jul 07, 2011 | 40.72 | 41.02 | 40.56 | 40.91 | 264,201 | -0.31(-0.75%) |
Jul 06, 2011 | 41.41 | 41.41 | 41.05 | 41.22 | 167,241 | -0.39(-0.94%) |
Jul 05, 2011 | 41.37 | 41.68 | 41.18 | 41.61 | 274,927 | -0.04(-0.10%) |
Jul 01, 2011 | 41.62 | 41.88 | 41.49 | 41.65 | 217,116 | -0.31(-0.74%) |
Jun 30, 2011 | 41.50 | 41.96 | 41.21 | 41.96 | 449,444 | +0.36(+0.87%) |
Jun 29, 2011 | 41.84 | 42.00 | 41.60 | 41.60 | 1,365,115 | +0.16(+0.39%) |
Jun 28, 2011 | 41.56 | 41.90 | 41.33 | 41.44 | 1,664,053 | -0.06(-0.14%) |
Jun 27, 2011 | 41.27 | 41.64 | 41.22 | 41.50 | 1,128,633 | +0.50(+1.22%) |
Jun 24, 2011 | 41.00 | 41.06 | 40.80 | 41.00 | 709,065 | +0.04(+0.10%) |
Jun 23, 2011 | 40.85 | 41.11 | 40.50 | 40.96 | 1,313,036 | -0.15(-0.36%) |
Jun 22, 2011 | 41.16 | 41.52 | 41.10 | 41.11 | 207,160 | -0.62(-1.49%) |
Jun 21, 2011 | 41.37 | 41.76 | 41.37 | 41.73 | 2,576,758 | +0.61(+1.48%) |
Jun 20, 2011 | 41.22 | 41.23 | 41.05 | 41.12 | 179,181 | +0.00(+0.00%) |
Jun 17, 2011 | 41.30 | 41.41 | 41.03 | 41.12 | 146,753 | +0.12(+0.29%) |
Jun 16, 2011 | 40.99 | 41.25 | 40.86 | 41.00 | 369,885 | +0.23(+0.56%) |
Jun 15, 2011 | 41.40 | 41.52 | 40.72 | 40.77 | 231,772 | -1.37(-3.25%) |
Jun 14, 2011 | 41.92 | 42.22 | 41.87 | 42.14 | 150,335 | +0.16(+0.38%) |
Jun 13, 2011 | 42.01 | 42.15 | 41.85 | 41.98 | 87,419 | +0.32(+0.77%) |
Jun 10, 2011 | 41.92 | 41.98 | 41.66 | 41.66 | 193,931 | -0.83(-1.95%) |
Jun 09, 2011 | 42.38 | 42.54 | 42.32 | 42.49 | 204,780 | -0.24(-0.56%) |
Jun 08, 2011 | 42.87 | 42.98 | 42.61 | 42.73 | 162,357 | -0.56(-1.29%) |
Jun 07, 2011 | 43.47 | 43.50 | 43.20 | 43.29 | 246,391 | -0.27(-0.62%) |
Jun 06, 2011 | 43.80 | 43.80 | 43.46 | 43.56 | 390,754 | -0.34(-0.77%) |
Jun 03, 2011 | 44.09 | 44.10 | 43.80 | 43.90 | 422,885 | +2.32(+5.58%) |
May 24, 2011 | 41.63 | 41.80 | 41.55 | 41.58 | 147,184 | +0.23(+0.56%) |
May 23, 2011 | 41.66 | 41.76 | 41.21 | 41.35 | 959,342 | -1.13(-2.66%) |
May 20, 2011 | 42.56 | 42.66 | 42.35 | 42.48 | 175,762 | -0.18(-0.42%) |
May 19, 2011 | 42.30 | 42.70 | 42.26 | 42.66 | 182,946 | +0.03(+0.07%) |
May 18, 2011 | 42.44 | 42.75 | 42.17 | 42.63 | 314,971 | +0.48(+1.14%) |
May 17, 2011 | 42.06 | 42.15 | 41.80 | 42.15 | 388,417 | -0.35(-0.82%) |
May 16, 2011 | 42.38 | 42.72 | 42.35 | 42.50 | 750,811 | +0.68(+1.63%) |
May 13, 2011 | 42.26 | 42.35 | 41.59 | 41.82 | 735,781 | -0.23(-0.55%) |
May 12, 2011 | 41.78 | 42.16 | 41.70 | 42.05 | 416,910 | +0.47(+1.13%) |
May 11, 2011 | 41.67 | 41.93 | 41.45 | 41.58 | 2,263,792 | +0.17(+0.41%) |
May 10, 2011 | 41.35 | 41.50 | 41.23 | 41.41 | 979,905 | -0.09(-0.22%) |
May 09, 2011 | 41.03 | 41.50 | 40.98 | 41.50 | 377,146 | +0.22(+0.53%) |
May 06, 2011 | 41.35 | 41.76 | 40.90 | 41.28 | 1,512,061 | +0.44(+1.08%) |
May 05, 2011 | 40.88 | 41.10 | 40.77 | 40.84 | 1,010,696 | -0.43(-1.04%) |
May 04, 2011 | 41.68 | 41.78 | 41.15 | 41.27 | 450,846 | -0.30(-0.72%) |
May 03, 2011 | 41.27 | 41.69 | 41.23 | 41.57 | 177,341 | +0.60(+1.46%) |
May 02, 2011 | 40.96 | 40.98 | 40.91 | 40.97 | 422,880 | +0.44(+1.09%) |
Apr 29, 2011 | 39.93 | 40.68 | 39.93 | 40.53 | 989,190 | +0.73(+1.83%) |
Apr 28, 2011 | 39.47 | 39.90 | 39.45 | 39.80 | 1,027,969 | +0.34(+0.86%) |
Apr 27, 2011 | 38.86 | 39.55 | 38.68 | 39.46 | 688,055 | +0.52(+1.34%) |
Apr 26, 2011 | 38.75 | 38.95 | 38.64 | 38.94 | 316,568 | +0.42(+1.09%) |
Apr 25, 2011 | 38.75 | 38.75 | 38.50 | 38.52 | 287,173 | -0.06(-0.16%) |
Apr 21, 2011 | 38.84 | 38.91 | 38.50 | 38.58 | 451,600 | +0.11(+0.29%) |
Apr 20, 2011 | 38.09 | 38.48 | 37.97 | 38.47 | 878,023 | +1.38(+3.72%) |
Apr 19, 2011 | 37.02 | 37.19 | 37.01 | 37.09 | 1,518,970 | +0.00(+0.00%) |
Apr 18, 2011 | 37.06 | 37.19 | 36.71 | 37.09 | 279,013 | -0.24(-0.64%) |
Apr 15, 2011 | 37.35 | 37.43 | 37.23 | 37.33 | 175,903 | +0.09(+0.24%) |
Apr 14, 2011 | 36.98 | 37.33 | 36.91 | 37.24 | 252,137 | +0.13(+0.35%) |
Apr 13, 2011 | 37.10 | 37.31 | 36.97 | 37.11 | 696,619 | -0.16(-0.43%) |
Apr 12, 2011 | 37.32 | 37.46 | 37.21 | 37.27 | 944,176 | +0.22(+0.59%) |
Apr 11, 2011 | 37.03 | 37.10 | 36.88 | 37.05 | 751,324 | +0.30(+0.82%) |
Apr 08, 2011 | 36.81 | 36.81 | 36.55 | 36.75 | 861,414 | +0.12(+0.33%) |
Apr 07, 2011 | 36.40 | 36.67 | 36.40 | 36.63 | 1,769,940 | +0.46(+1.27%) |
Apr 06, 2011 | 36.17 | 36.41 | 36.09 | 36.17 | 783,701 | +0.22(+0.61%) |
Apr 05, 2011 | 35.78 | 36.04 | 35.76 | 35.95 | 273,226 | -0.12(-0.33%) |
Apr 04, 2011 | 36.17 | 36.34 | 36.00 | 36.07 | 2,233,672 | -0.10(-0.28%) |
Apr 01, 2011 | 35.72 | 36.22 | 35.59 | 36.17 | 424,977 | +0.22(+0.61%) |
Mar 31, 2011 | 35.93 | 36.13 | 35.74 | 35.95 | 2,545,592 | +0.04(+0.11%) |
Mar 30, 2011 | 35.91 | 35.91 | 35.91 | 35.91 | 2,172,744 | +0.47(+1.33%) |
Mar 29, 2011 | 35.30 | 35.54 | 35.29 | 35.44 | 344,302 | +0.01(+0.03%) |
Mar 28, 2011 | 35.62 | 35.76 | 35.41 | 35.43 | 535,603 | -0.22(-0.62%) |
Mar 25, 2011 | 35.64 | 35.73 | 35.40 | 35.65 | 1,325,365 | -0.29(-0.81%) |
Mar 24, 2011 | 35.92 | 36.07 | 35.76 | 35.94 | 419,858 | +0.15(+0.42%) |
Mar 23, 2011 | 35.87 | 35.91 | 35.67 | 35.79 | 428,898 | +0.09(+0.25%) |
Mar 22, 2011 | 35.62 | 35.71 | 35.54 | 35.70 | 982,818 | +0.51(+1.45%) |
Mar 21, 2011 | 35.19 | 35.33 | 35.16 | 35.19 | 265,235 | +0.37(+1.06%) |
Mar 18, 2011 | 34.86 | 34.93 | 34.68 | 34.82 | 607,494 | -0.13(-0.37%) |
Mar 17, 2011 | 34.91 | 35.07 | 34.76 | 34.95 | 403,712 | +0.70(+2.04%) |
Mar 16, 2011 | 34.46 | 34.72 | 34.02 | 34.25 | 365,990 | -0.37(-1.07%) |
Mar 15, 2011 | 34.52 | 34.81 | 34.35 | 34.62 | 669,737 | -0.86(-2.42%) |
Mar 14, 2011 | 35.48 | 35.61 | 35.34 | 35.48 | 424,030 | -0.07(-0.20%) |
Mar 11, 2011 | 35.32 | 35.61 | 35.30 | 35.55 | 418,425 | +0.19(+0.54%) |
Mar 10, 2011 | 35.48 | 35.70 | 35.31 | 35.36 | 153,717 | -0.08(-0.23%) |
Mar 09, 2011 | 35.59 | 35.64 | 35.37 | 35.44 | 1,953,047 | +0.18(+0.51%) |
Mar 08, 2011 | 35.33 | 36.49 | 35.18 | 35.26 | 817,710 | -0.16(-0.45%) |
Mar 07, 2011 | 35.81 | 35.86 | 35.40 | 35.42 | 535,797 | -0.74(-2.05%) |
Mar 04, 2011 | 36.31 | 36.36 | 35.93 | 36.16 | 145,440 | -0.08(-0.22%) |
Mar 03, 2011 | 36.24 | 36.30 | 36.01 | 36.24 | 998,825 | -1.26(-3.36%) |
Mar 02, 2011 | 37.50 | 37.61 | 37.30 | 37.50 | 825,716 | -0.08(-0.21%) |
Mar 01, 2011 | 37.82 | 37.84 | 37.50 | 37.58 | 622,183 | +0.02(+0.05%) |
Feb 28, 2011 | 37.56 | 37.96 | 37.56 | 37.56 | 465,607 | +0.51(+1.38%) |
Feb 25, 2011 | 36.95 | 37.13 | 36.85 | 37.05 | 215,137 | +0.06(+0.16%) |
Feb 24, 2011 | 36.85 | 36.99 | 36.79 | 36.99 | 214,682 | +0.23(+0.63%) |
Feb 23, 2011 | 36.68 | 36.99 | 36.68 | 36.76 | 299,333 | +0.35(+0.96%) |
Feb 22, 2011 | 36.55 | 36.60 | 36.32 | 36.41 | 381,008 | -0.12(-0.33%) |
Feb 18, 2011 | 36.26 | 36.65 | 36.26 | 36.53 | 186,593 | +0.12(+0.33%) |
Feb 17, 2011 | 36.18 | 36.48 | 36.10 | 36.41 | 402,526 | +0.04(+0.11%) |
Feb 16, 2011 | 35.90 | 36.53 | 35.81 | 36.37 | 435,044 | +0.33(+0.92%) |
Feb 15, 2011 | 35.93 | 36.14 | 35.83 | 36.04 | 475,235 | -0.23(-0.63%) |
Feb 14, 2011 | 36.28 | 36.40 | 36.22 | 36.27 | 632,316 | -0.44(-1.20%) |
Feb 11, 2011 | 36.52 | 36.78 | 36.45 | 36.71 | 677,162 | +0.26(+0.71%) |
Feb 10, 2011 | 36.34 | 36.55 | 36.24 | 36.45 | 703,839 | -0.27(-0.74%) |
Feb 09, 2011 | 36.46 | 36.80 | 36.43 | 36.72 | 552,074 | +0.01(+0.03%) |
Feb 08, 2011 | 36.77 | 36.93 | 36.61 | 36.71 | 742,067 | -0.06(-0.16%) |
Feb 07, 2011 | 36.63 | 36.85 | 36.56 | 36.77 | 934,274 | -0.13(-0.35%) |
Feb 04, 2011 | 36.82 | 36.91 | 36.42 | 36.90 | 2,323,603 | -0.73(-1.94%) |
Feb 03, 2011 | 37.45 | 37.69 | 37.11 | 37.63 | 1,243,047 | -0.65(-1.70%) |
Feb 02, 2011 | 37.77 | 38.52 | 37.73 | 38.28 | 2,499,994 | -0.66(-1.69%) |
Feb 01, 2011 | 38.25 | 38.97 | 38.12 | 38.94 | 393,987 | +0.67(+1.75%) |
Jan 31, 2011 | 38.26 | 38.50 | 38.15 | 38.27 | 363,674 | +0.06(+0.16%) |
Jan 28, 2011 | 38.30 | 38.44 | 38.06 | 38.21 | 775,208 | -0.29(-0.75%) |
Jan 27, 2011 | 38.45 | 38.60 | 38.31 | 38.50 | 845,646 | -0.10(-0.26%) |
Jan 26, 2011 | 38.45 | 38.64 | 38.42 | 38.60 | 291,848 | +0.31(+0.81%) |
Jan 25, 2011 | 38.14 | 38.35 | 38.09 | 38.29 | 366,036 | +0.41(+1.08%) |
Jan 24, 2011 | 37.20 | 37.91 | 37.20 | 37.88 | 326,991 | +1.03(+2.80%) |
Jan 21, 2011 | 36.82 | 36.91 | 36.53 | 36.85 | 513,904 | +0.35(+0.96%) |
Jan 20, 2011 | 36.52 | 36.67 | 36.32 | 36.50 | 584,351 | -0.45(-1.22%) |
Jan 19, 2011 | 36.81 | 37.00 | 36.69 | 36.95 | 1,439,286 | +0.38(+1.04%) |
Jan 18, 2011 | 36.65 | 36.75 | 36.37 | 36.57 | 1,053,904 | +0.93(+2.61%) |
Jan 14, 2011 | 35.50 | 35.74 | 35.42 | 35.64 | 521,666 | +0.24(+0.68%) |
Jan 13, 2011 | 35.51 | 35.59 | 35.17 | 35.40 | 785,909 | -0.08(-0.23%) |
Jan 12, 2011 | 35.36 | 35.50 | 35.22 | 35.48 | 2,266,388 | +0.83(+2.40%) |
Jan 11, 2011 | 34.57 | 34.77 | 34.45 | 34.65 | 2,001,850 | -0.20(-0.57%) |
Jan 10, 2011 | 34.56 | 34.88 | 34.39 | 34.85 | 836,104 | -0.47(-1.33%) |
Jan 07, 2011 | 35.27 | 35.36 | 35.10 | 35.32 | 1,345,586 | -0.20(-0.56%) |
Jan 06, 2011 | 35.70 | 35.70 | 35.45 | 35.52 | 1,540,706 | -0.14(-0.39%) |
Jan 05, 2011 | 35.50 | 35.75 | 35.46 | 35.66 | 589,241 | -0.64(-1.76%) |
Jan 04, 2011 | 36.40 | 36.40 | 36.11 | 36.30 | 540,944 | -0.32(-0.87%) |
Jan 03, 2011 | 36.45 | 36.72 | 36.45 | 36.62 | 481,028 | -0.03(-0.08%) |
Dec 31, 2010 | 36.40 | 36.77 | 36.40 | 36.65 | 227,072 | +0.05(+0.14%) |
Dec 30, 2010 | 36.63 | 36.70 | 36.40 | 36.60 | 763,308 | -0.01(-0.03%) |
Dec 29, 2010 | 36.55 | 36.72 | 36.52 | 36.61 | 625,759 | +0.02(+0.05%) |
Dec 28, 2010 | 36.67 | 36.77 | 36.50 | 36.59 | 603,056 | +0.53(+1.47%) |
Dec 27, 2010 | 36.11 | 36.21 | 35.94 | 36.06 | 811,287 | -0.18(-0.50%) |
Dec 23, 2010 | 35.97 | 36.24 | 35.95 | 36.24 | 945,997 | +0.06(+0.17%) |
Dec 22, 2010 | 36.01 | 36.20 | 35.96 | 36.18 | 965,263 | +0.37(+1.03%) |
Dec 21, 2010 | 35.89 | 36.03 | 35.77 | 35.81 | 1,656,581 | -0.04(-0.11%) |
Dec 20, 2010 | 35.95 | 36.14 | 35.80 | 35.85 | 1,931,704 | +0.11(+0.31%) |
Dec 17, 2010 | 35.73 | 36.26 | 35.50 | 35.74 | 5,803,287 | -0.51(-1.41%) |
Dec 16, 2010 | 36.38 | 36.65 | 35.62 | 36.25 | 2,315,390 | -0.15(-0.41%) |
Dec 15, 2010 | 36.76 | 37.01 | 36.25 | 36.40 | 366,115 | -0.56(-1.52%) |
Dec 14, 2010 | 36.68 | 37.18 | 36.68 | 36.96 | 311,849 | +0.46(+1.26%) |
Dec 13, 2010 | 36.34 | 36.73 | 36.25 | 36.50 | 412,270 | +0.38(+1.05%) |
Dec 10, 2010 | 36.03 | 36.17 | 35.94 | 36.12 | 423,293 | -0.08(-0.22%) |
Dec 09, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 247,413 | +0.44(+1.23%) |
Dec 08, 2010 | 35.56 | 38.00 | 35.56 | 35.76 | 288,842 | +0.70(+2.00%) |
Dec 07, 2010 | 35.21 | 35.34 | 34.97 | 35.06 | 495,435 | +0.06(+0.17%) |
Dec 06, 2010 | 34.92 | 35.14 | 34.83 | 35.00 | 909,620 | -0.49(-1.38%) |
Dec 03, 2010 | 35.27 | 35.59 | 33.75 | 35.49 | 277,599 | +0.43(+1.23%) |
Dec 02, 2010 | 34.42 | 35.14 | 34.42 | 35.06 | 462,881 | +0.44(+1.27%) |
Dec 01, 2010 | 34.40 | 34.70 | 34.37 | 34.62 | 765,955 | +0.20(+0.58%) |
Nov 30, 2010 | 34.46 | 34.73 | 34.35 | 34.42 | 338,825 | -0.48(-1.38%) |
Nov 29, 2010 | 34.79 | 35.00 | 34.49 | 34.90 | 447,044 | -0.15(-0.43%) |
Nov 26, 2010 | 34.89 | 35.16 | 34.79 | 35.05 | 65,538 | -0.19(-0.54%) |
Nov 24, 2010 | 35.16 | 35.24 | 35.24 | 35.24 | 157,799 | +0.13(+0.37%) |
Nov 23, 2010 | 35.65 | 35.77 | 35.07 | 35.11 | 358,952 | -1.14(-3.14%) |
Nov 22, 2010 | 36.10 | 36.46 | 35.97 | 36.25 | 1,915,490 | -0.53(-1.44%) |
Nov 19, 2010 | 36.54 | 36.78 | 36.29 | 36.78 | 340,812 | +0.13(+0.35%) |
Nov 18, 2010 | 37.00 | 37.00 | 36.56 | 36.65 | 2,044,558 | +0.19(+0.52%) |
Nov 17, 2010 | 36.24 | 36.55 | 36.23 | 36.46 | 751,555 | +0.75(+2.10%) |
Nov 16, 2010 | 36.30 | 36.32 | 35.62 | 35.71 | 242,254 | -0.52(-1.44%) |
Nov 15, 2010 | 36.43 | 36.59 | 36.19 | 36.23 | 340,961 | +0.12(+0.33%) |
Nov 12, 2010 | 36.30 | 36.48 | 35.95 | 36.11 | 253,033 | -0.39(-1.07%) |
Nov 11, 2010 | 36.65 | 36.73 | 36.35 | 36.50 | 97,575 | -0.38(-1.03%) |
Nov 10, 2010 | 36.80 | 36.93 | 36.52 | 36.88 | 497,173 | +0.34(+0.93%) |
Nov 09, 2010 | 37.00 | 37.01 | 36.45 | 36.54 | 2,986,082 | -0.39(-1.06%) |
Nov 08, 2010 | 37.15 | 37.20 | 36.91 | 36.93 | 2,215,260 | -0.37(-0.99%) |
Nov 05, 2010 | 37.68 | 37.74 | 37.12 | 37.30 | 259,179 | -0.60(-1.58%) |
Nov 04, 2010 | 37.63 | 37.95 | 37.53 | 37.90 | 152,650 | +0.38(+1.01%) |
Nov 03, 2010 | 37.18 | 37.52 | 36.91 | 37.52 | 149,952 | +0.07(+0.19%) |
Nov 02, 2010 | 37.52 | 37.67 | 37.33 | 37.45 | 218,209 | +0.80(+2.18%) |
Nov 01, 2010 | 36.64 | 36.73 | 36.42 | 36.65 | 123,752 | -0.10(-0.27%) |
Oct 29, 2010 | 36.58 | 36.81 | 36.45 | 36.75 | 139,325 | -0.25(-0.68%) |
Oct 28, 2010 | 37.11 | 37.25 | 36.80 | 37.00 | 350,583 | +0.29(+0.79%) |
Oct 27, 2010 | 36.44 | 36.75 | 36.44 | 36.71 | 197,977 | -0.24(-0.65%) |
Oct 25, 2010 | 36.91 | 37.06 | 36.85 | 36.95 | 252,571 | +0.45(+1.23%) |
Oct 22, 2010 | 36.70 | 36.80 | 36.45 | 36.50 | 318,991 | -0.50(-1.35%) |
Oct 21, 2010 | 37.15 | 37.20 | 36.75 | 37.00 | 183,177 | -0.30(-0.80%) |
Oct 20, 2010 | 37.31 | 37.55 | 37.30 | 37.30 | 228,230 | +0.25(+0.67%) |
Oct 19, 2010 | 36.85 | 37.09 | 36.66 | 37.05 | 1,329,289 | -0.47(-1.25%) |
Oct 18, 2010 | 37.20 | 37.55 | 37.19 | 37.52 | 148,146 | +0.54(+1.46%) |
Oct 15, 2010 | 37.05 | 37.39 | 36.80 | 36.98 | 448,471 | +0.61(+1.68%) |
Oct 14, 2010 | 36.03 | 36.39 | 35.95 | 36.37 | 551,488 | +0.32(+0.89%) |
Oct 13, 2010 | 36.15 | 36.37 | 35.89 | 36.05 | 1,010,377 | +0.50(+1.41%) |
Oct 12, 2010 | 35.58 | 35.65 | 35.16 | 35.55 | 1,765,850 | -0.45(-1.25%) |
Oct 11, 2010 | 36.00 | 36.10 | 35.76 | 36.00 | 2,302,119 | -0.25(-0.69%) |
Oct 08, 2010 | 35.85 | 36.25 | 35.85 | 36.25 | 250,261 | +0.39(+1.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.69 | 35.86 | 354,480 | -0.09(-0.25%) |
Oct 06, 2010 | 35.92 | 36.00 | 35.75 | 35.95 | 354,885 | +0.35(+0.98%) |
Oct 05, 2010 | 35.15 | 35.63 | 35.10 | 35.60 | 703,059 | +1.05(+3.04%) |
Oct 04, 2010 | 34.61 | 34.69 | 34.45 | 34.55 | 226,761 | -0.23(-0.66%) |
Oct 01, 2010 | 34.40 | 34.90 | 34.38 | 34.78 | 702,761 | +0.65(+1.90%) |
Sep 30, 2010 | 34.54 | 34.64 | 34.10 | 34.13 | 1,071,072 | +0.32(+0.95%) |
Sep 29, 2010 | 33.41 | 33.84 | 33.38 | 33.81 | 386,139 | +0.39(+1.17%) |
Sep 28, 2010 | 33.15 | 33.45 | 32.90 | 33.42 | 3,456,542 | +0.08(+0.24%) |
Sep 27, 2010 | 33.61 | 33.61 | 33.22 | 33.34 | 1,579,783 | -0.81(-2.37%) |
Sep 24, 2010 | 34.01 | 34.20 | 33.84 | 34.15 | 705,576 | +0.01(+0.03%) |
Sep 23, 2010 | 34.35 | 34.43 | 34.08 | 34.14 | 332,201 | -0.32(-0.93%) |
Sep 22, 2010 | 34.63 | 34.83 | 34.44 | 34.46 | 422,278 | +0.11(+0.32%) |
Sep 21, 2010 | 34.25 | 34.50 | 34.05 | 34.35 | 473,745 | +0.00(+0.00%) |
Sep 20, 2010 | 34.21 | 34.38 | 34.21 | 34.35 | 143,484 | +0.35(+1.03%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.85 | 34.00 | 383,317 | -0.60(-1.73%) |
Sep 15, 2010 | 34.99 | 35.00 | 34.54 | 34.60 | 494,688 | -1.15(-3.22%) |
Sep 14, 2010 | 35.31 | 35.84 | 33.55 | 35.75 | 448,090 | +0.43(+1.22%) |
Sep 13, 2010 | 35.37 | 35.64 | 35.21 | 35.32 | 387,068 | +0.05(+0.14%) |
Sep 10, 2010 | 35.01 | 35.42 | 35.01 | 35.27 | 237,164 | -0.11(-0.31%) |
Sep 09, 2010 | 35.46 | 35.59 | 35.26 | 35.38 | 108,898 | +0.02(+0.06%) |
Sep 08, 2010 | 35.33 | 35.48 | 35.18 | 35.36 | 333,979 | +0.25(+0.71%) |
Sep 07, 2010 | 35.20 | 35.25 | 35.06 | 35.11 | 220,309 | +0.25(+0.72%) |
Sep 03, 2010 | 34.78 | 35.00 | 34.70 | 34.86 | 268,124 | +0.37(+1.07%) |
Sep 02, 2010 | 34.40 | 34.49 | 34.27 | 34.49 | 1,352,655 | +0.14(+0.41%) |
Sep 01, 2010 | 34.30 | 34.50 | 34.26 | 34.35 | 182,160 | +0.42(+1.24%) |
Aug 31, 2010 | 33.79 | 34.07 | 33.75 | 33.93 | 529,388 | +0.43(+1.28%) |
Aug 30, 2010 | 33.65 | 33.82 | 33.50 | 33.50 | 118,619 | +0.03(+0.09%) |
Aug 27, 2010 | 33.50 | 33.67 | 33.28 | 33.47 | 216,386 | +0.12(+0.36%) |
Aug 26, 2010 | 33.35 | 33.52 | 33.25 | 33.35 | 181,605 | -0.05(-0.15%) |
Aug 25, 2010 | 33.10 | 33.43 | 33.02 | 33.40 | 246,826 | -0.06(-0.18%) |
Aug 24, 2010 | 33.05 | 33.54 | 33.05 | 33.46 | 249,902 | +0.22(+0.66%) |
Aug 23, 2010 | 33.50 | 33.61 | 33.24 | 33.24 | 212,341 | -0.45(-1.34%) |
Aug 20, 2010 | 33.70 | 33.77 | 33.51 | 33.69 | 567,407 | -0.45(-1.32%) |
Aug 19, 2010 | 34.55 | 34.55 | 34.03 | 34.14 | 948,494 | -0.26(-0.76%) |
Aug 18, 2010 | 34.51 | 34.60 | 34.30 | 34.40 | 1,701,507 | +0.47(+1.39%) |
Aug 17, 2010 | 34.07 | 34.15 | 33.89 | 33.93 | 490,454 | -0.27(-0.79%) |
Aug 16, 2010 | 34.08 | 34.38 | 34.00 | 34.20 | 155,170 | +0.43(+1.27%) |
Aug 13, 2010 | 33.78 | 34.40 | 33.65 | 33.77 | 108,900 | -0.01(-0.03%) |
Aug 12, 2010 | 33.72 | 33.93 | 33.60 | 33.78 | 117,828 | +0.38(+1.14%) |
Aug 11, 2010 | 33.82 | 33.90 | 33.36 | 33.40 | 144,769 | -0.89(-2.60%) |
Aug 10, 2010 | 33.90 | 34.38 | 33.69 | 34.29 | 116,230 | +0.16(+0.47%) |
Aug 09, 2010 | 34.39 | 34.40 | 34.02 | 34.13 | 409,305 | -0.12(-0.35%) |
Aug 06, 2010 | 34.00 | 34.29 | 33.87 | 34.25 | 162,081 | +0.60(+1.78%) |
Aug 05, 2010 | 33.74 | 33.87 | 33.61 | 33.65 | 255,116 | +0.55(+1.66%) |
Aug 04, 2010 | 33.36 | 33.42 | 33.05 | 33.10 | 360,860 | -0.32(-0.96%) |
Aug 03, 2010 | 33.35 | 33.49 | 33.25 | 33.42 | 331,492 | +0.49(+1.49%) |