Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.29 | 36.00 | 35.03 | 35.76 | 13,694,703 | +0.74(+2.10%) |
Jul 28, 2011 | 34.97 | 35.40 | 34.94 | 35.03 | 6,139,187 | +0.06(+0.16%) |
Jul 27, 2011 | 35.06 | 35.27 | 34.90 | 34.97 | 7,734,513 | -0.18(-0.51%) |
Jul 26, 2011 | 35.62 | 35.66 | 34.95 | 35.15 | 8,488,417 | -0.37(-1.04%) |
Jul 25, 2011 | 35.69 | 35.78 | 35.46 | 35.52 | 4,860,995 | -0.47(-1.29%) |
Jul 22, 2011 | 35.98 | 36.03 | 35.66 | 35.98 | 5,738,027 | +0.06(+0.15%) |
Jul 21, 2011 | 35.55 | 36.12 | 35.53 | 35.93 | 9,173,909 | +0.53(+1.51%) |
Jul 20, 2011 | 35.70 | 35.76 | 35.29 | 35.39 | 8,325,330 | -0.24(-0.66%) |
Jul 19, 2011 | 35.42 | 35.66 | 35.34 | 35.63 | 10,248,262 | +0.49(+1.40%) |
Jul 18, 2011 | 35.36 | 35.42 | 34.97 | 35.14 | 8,392,702 | -0.35(-0.98%) |
Jul 15, 2011 | 35.37 | 35.50 | 35.00 | 35.48 | 11,845,637 | +0.21(+0.59%) |
Jul 14, 2011 | 35.30 | 35.49 | 35.21 | 35.28 | 10,323,860 | -0.03(-0.08%) |
Jul 13, 2011 | 35.61 | 35.64 | 35.25 | 35.30 | 9,206,538 | -0.08(-0.22%) |
Jul 12, 2011 | 35.25 | 35.74 | 35.25 | 35.38 | 8,389,772 | +0.17(+0.49%) |
Jul 11, 2011 | 35.20 | 35.56 | 35.08 | 35.21 | 6,915,136 | -0.31(-0.88%) |
Jul 08, 2011 | 35.42 | 35.73 | 35.34 | 35.52 | 14,137,718 | -0.37(-1.03%) |
Jul 07, 2011 | 35.97 | 36.21 | 35.65 | 35.89 | 31,839,336 | +2.24(+6.67%) |
Jul 06, 2011 | 33.05 | 33.87 | 33.05 | 33.64 | 9,993,562 | +0.62(+1.87%) |
Jul 05, 2011 | 33.31 | 33.37 | 32.96 | 33.03 | 8,063,582 | -0.26(-0.79%) |
Jul 01, 2011 | 32.68 | 33.32 | 32.53 | 33.29 | 7,816,990 | +0.71(+2.17%) |
Jun 30, 2011 | 32.41 | 32.58 | 32.31 | 32.58 | 10,095,127 | +0.29(+0.90%) |
Jun 29, 2011 | 32.61 | 32.68 | 32.28 | 32.29 | 8,132,309 | -0.14(-0.43%) |
Jun 28, 2011 | 32.46 | 32.86 | 32.28 | 32.43 | 9,010,588 | +0.16(+0.49%) |
Jun 27, 2011 | 31.90 | 32.32 | 31.71 | 32.27 | 11,952,000 | +0.09(+0.28%) |
Jun 24, 2011 | 33.01 | 33.08 | 32.17 | 32.18 | 18,029,646 | -0.90(-2.73%) |
Jun 23, 2011 | 32.37 | 33.09 | 32.26 | 33.08 | 10,917,454 | +0.56(+1.73%) |
Jun 22, 2011 | 32.88 | 33.04 | 32.46 | 32.52 | 7,904,775 | -0.60(-1.80%) |
Jun 21, 2011 | 32.89 | 33.18 | 32.75 | 33.12 | 7,139,626 | +0.31(+0.93%) |
Jun 20, 2011 | 32.78 | 32.85 | 32.68 | 32.81 | 8,134,847 | +0.49(+1.53%) |
Jun 17, 2011 | 32.47 | 32.83 | 32.29 | 32.32 | 13,067,124 | +0.06(+0.17%) |
Jun 16, 2011 | 32.42 | 32.62 | 32.12 | 32.26 | 8,080,111 | -0.18(-0.56%) |
Jun 15, 2011 | 32.66 | 32.68 | 32.27 | 32.44 | 7,924,201 | -0.40(-1.23%) |
Jun 14, 2011 | 32.50 | 32.98 | 32.50 | 32.84 | 10,113,271 | +0.60(+1.85%) |
Jun 13, 2011 | 32.46 | 32.55 | 32.05 | 32.25 | 8,538,015 | -0.19(-0.58%) |
Jun 10, 2011 | 32.74 | 32.74 | 32.30 | 32.43 | 9,312,440 | -0.32(-0.98%) |
Jun 09, 2011 | 32.63 | 32.99 | 32.37 | 32.75 | 8,895,020 | +0.21(+0.64%) |
Jun 08, 2011 | 32.68 | 32.69 | 32.31 | 32.55 | 11,430,760 | -0.14(-0.42%) |
Jun 07, 2011 | 32.96 | 33.31 | 32.64 | 32.68 | 9,698,332 | -0.21(-0.63%) |
Jun 06, 2011 | 32.87 | 33.04 | 32.62 | 32.89 | 8,742,009 | -0.03(-0.08%) |
Jun 03, 2011 | 33.09 | 33.32 | 32.87 | 32.92 | 9,202,395 | -1.28(-3.74%) |
May 24, 2011 | 34.39 | 34.59 | 34.11 | 34.20 | 8,970,575 | -0.19(-0.55%) |
May 23, 2011 | 34.29 | 34.61 | 34.25 | 34.39 | 7,124,211 | -0.12(-0.36%) |
May 20, 2011 | 34.74 | 34.80 | 34.35 | 34.51 | 11,711,580 | -0.42(-1.19%) |
May 19, 2011 | 34.64 | 35.00 | 34.10 | 34.93 | 10,660,017 | +0.23(+0.66%) |
May 18, 2011 | 35.72 | 35.81 | 33.89 | 34.70 | 29,084,778 | -0.57(-1.61%) |
May 17, 2011 | 34.98 | 35.32 | 34.92 | 35.27 | 8,805,813 | +0.31(+0.87%) |
May 16, 2011 | 35.65 | 35.69 | 34.89 | 34.96 | 10,151,801 | -0.65(-1.81%) |
May 13, 2011 | 35.86 | 36.02 | 35.42 | 35.61 | 9,107,005 | -0.17(-0.46%) |
May 12, 2011 | 35.20 | 35.90 | 34.99 | 35.77 | 11,450,887 | +0.66(+1.87%) |
May 11, 2011 | 35.10 | 35.42 | 34.92 | 35.12 | 10,892,994 | +0.23(+0.67%) |
May 10, 2011 | 34.88 | 34.98 | 34.74 | 34.88 | 6,676,983 | +0.32(+0.94%) |
May 09, 2011 | 34.88 | 34.88 | 34.43 | 34.56 | 6,884,077 | -0.35(-1.01%) |
May 06, 2011 | 35.11 | 35.15 | 34.86 | 34.91 | 12,748,890 | +0.12(+0.34%) |
May 05, 2011 | 33.89 | 35.19 | 33.80 | 34.79 | 19,077,684 | +0.79(+2.32%) |
May 04, 2011 | 34.02 | 34.21 | 33.66 | 34.01 | 11,856,812 | +0.02(+0.06%) |
May 03, 2011 | 33.66 | 34.10 | 33.53 | 33.98 | 11,494,788 | +0.26(+0.76%) |
May 02, 2011 | 33.72 | 33.76 | 33.67 | 33.73 | 14,708,143 | -0.21(-0.61%) |
Apr 29, 2011 | 34.40 | 34.40 | 33.88 | 33.94 | 13,255,736 | -0.77(-2.23%) |
Apr 28, 2011 | 34.90 | 35.15 | 34.64 | 34.71 | 6,796,815 | -0.26(-0.73%) |
Apr 27, 2011 | 34.53 | 35.10 | 34.46 | 34.97 | 7,692,916 | +0.51(+1.48%) |
Apr 26, 2011 | 34.21 | 34.59 | 34.21 | 34.45 | 9,231,110 | +0.24(+0.71%) |
Apr 25, 2011 | 34.34 | 34.48 | 34.21 | 34.21 | 5,303,120 | -0.28(-0.80%) |
Apr 21, 2011 | 34.63 | 34.66 | 34.42 | 34.49 | 6,044,701 | -0.10(-0.30%) |
Apr 20, 2011 | 34.74 | 35.10 | 34.54 | 34.59 | 7,585,040 | +0.16(+0.46%) |
Apr 19, 2011 | 34.74 | 34.76 | 34.19 | 34.43 | 10,367,174 | -0.31(-0.90%) |
Apr 18, 2011 | 34.52 | 34.80 | 34.32 | 34.74 | 6,098,167 | +0.02(+0.06%) |
Apr 15, 2011 | 34.67 | 35.00 | 34.59 | 34.72 | 7,691,945 | +0.15(+0.44%) |
Apr 14, 2011 | 34.54 | 34.75 | 34.39 | 34.57 | 6,023,102 | -0.05(-0.14%) |
Apr 13, 2011 | 34.84 | 34.99 | 34.47 | 34.62 | 8,388,969 | -0.24(-0.69%) |
Apr 12, 2011 | 33.97 | 34.96 | 33.96 | 34.86 | 14,374,512 | +0.82(+2.40%) |
Apr 11, 2011 | 34.23 | 34.40 | 34.03 | 34.05 | 7,928,430 | -0.19(-0.55%) |
Apr 08, 2011 | 34.14 | 34.50 | 33.94 | 34.23 | 12,131,447 | -0.06(-0.18%) |
Apr 07, 2011 | 34.90 | 35.02 | 34.27 | 34.30 | 18,051,476 | -0.93(-2.63%) |
Apr 06, 2011 | 35.28 | 35.34 | 35.08 | 35.22 | 7,768,008 | +0.15(+0.43%) |
Apr 05, 2011 | 34.45 | 35.33 | 34.45 | 35.07 | 9,713,849 | +0.47(+1.36%) |
Apr 04, 2011 | 34.90 | 34.94 | 34.39 | 34.60 | 7,809,256 | -0.21(-0.60%) |
Apr 01, 2011 | 34.61 | 34.96 | 34.56 | 34.81 | 8,588,293 | +0.24(+0.70%) |
Mar 31, 2011 | 34.61 | 34.73 | 34.40 | 34.57 | 9,074,014 | -0.17(-0.50%) |
Mar 30, 2011 | 34.14 | 34.79 | 34.03 | 34.74 | 11,063,717 | +0.76(+2.24%) |
Mar 29, 2011 | 34.28 | 34.34 | 33.89 | 33.98 | 13,575,334 | -0.27(-0.79%) |
Mar 28, 2011 | 34.68 | 34.71 | 34.14 | 34.25 | 9,058,089 | -0.28(-0.80%) |
Mar 25, 2011 | 34.95 | 34.97 | 34.48 | 34.52 | 14,290,564 | -0.46(-1.30%) |
Mar 24, 2011 | 34.66 | 35.08 | 34.62 | 34.98 | 8,811,413 | +0.26(+0.74%) |
Mar 23, 2011 | 34.80 | 34.90 | 34.61 | 34.72 | 8,277,327 | -0.18(-0.51%) |
Mar 22, 2011 | 34.99 | 35.28 | 34.86 | 34.90 | 7,999,308 | -0.15(-0.41%) |
Mar 21, 2011 | 35.04 | 35.08 | 34.97 | 35.05 | 9,156,045 | +0.50(+1.44%) |
Mar 18, 2011 | 34.97 | 35.03 | 34.18 | 34.55 | 22,425,934 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.42 | 34.66 | 34.82 | 8,074,304 | -0.25(-0.71%) |
Mar 16, 2011 | 35.04 | 35.20 | 34.79 | 35.07 | 8,474,650 | -0.08(-0.22%) |
Mar 15, 2011 | 35.06 | 35.33 | 34.97 | 35.15 | 8,128,649 | -0.15(-0.43%) |
Mar 14, 2011 | 35.49 | 35.49 | 35.12 | 35.30 | 6,485,813 | -0.32(-0.89%) |
Mar 11, 2011 | 35.54 | 35.94 | 35.29 | 35.62 | 8,397,097 | +0.26(+0.72%) |
Mar 10, 2011 | 35.42 | 35.69 | 35.27 | 35.36 | 7,557,093 | -0.33(-0.93%) |
Mar 09, 2011 | 35.49 | 35.87 | 35.24 | 35.69 | 7,071,424 | +0.09(+0.25%) |
Mar 08, 2011 | 35.26 | 35.77 | 35.18 | 35.60 | 12,338,435 | +0.15(+0.41%) |
Mar 07, 2011 | 35.82 | 36.05 | 35.37 | 35.46 | 11,469,260 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.29 | 35.56 | 35.70 | 16,023,845 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.08 | 35.42 | 36.00 | 18,769,864 | -0.15(-0.42%) |
Mar 02, 2011 | 36.36 | 36.41 | 35.94 | 36.15 | 13,529,784 | -0.12(-0.32%) |
Mar 01, 2011 | 36.42 | 36.62 | 36.27 | 36.27 | 14,805,286 | -0.06(-0.15%) |
Feb 28, 2011 | 36.15 | 36.44 | 35.96 | 36.32 | 9,733,228 | +0.13(+0.36%) |
Feb 25, 2011 | 36.09 | 36.43 | 35.69 | 36.19 | 13,736,078 | +0.25(+0.69%) |
Feb 24, 2011 | 35.08 | 36.25 | 34.90 | 35.94 | 24,842,316 | +1.20(+3.46%) |
Feb 23, 2011 | 35.35 | 35.42 | 34.56 | 34.74 | 25,841,384 | -0.56(-1.59%) |
Feb 22, 2011 | 35.62 | 35.77 | 35.23 | 35.30 | 21,476,668 | -0.57(-1.60%) |
Feb 18, 2011 | 36.46 | 36.49 | 35.77 | 35.87 | 33,376,092 | -0.86(-2.35%) |
Feb 17, 2011 | 37.09 | 37.26 | 36.71 | 36.74 | 10,801,285 | -0.41(-1.10%) |
Feb 16, 2011 | 37.30 | 37.66 | 37.04 | 37.14 | 7,689,457 | -0.08(-0.22%) |
Feb 15, 2011 | 37.04 | 37.44 | 36.98 | 37.23 | 8,574,378 | +0.16(+0.43%) |
Feb 14, 2011 | 37.45 | 37.45 | 37.03 | 37.07 | 8,465,007 | -0.35(-0.94%) |
Feb 11, 2011 | 37.39 | 37.56 | 37.25 | 37.42 | 8,349,947 | -0.12(-0.31%) |
Feb 10, 2011 | 37.78 | 37.82 | 37.39 | 37.54 | 6,395,145 | -0.31(-0.82%) |
Feb 09, 2011 | 37.98 | 38.07 | 37.72 | 37.85 | 7,169,573 | -0.26(-0.69%) |
Feb 08, 2011 | 37.64 | 38.20 | 37.58 | 38.11 | 6,863,129 | +0.41(+1.08%) |
Feb 07, 2011 | 37.44 | 37.77 | 37.31 | 37.70 | 7,563,609 | +0.36(+0.98%) |
Feb 04, 2011 | 37.13 | 37.50 | 36.96 | 37.34 | 7,589,810 | +0.15(+0.39%) |
Feb 03, 2011 | 36.85 | 37.34 | 36.73 | 37.19 | 12,137,695 | +0.41(+1.12%) |
Feb 02, 2011 | 37.45 | 37.54 | 36.50 | 36.78 | 18,097,712 | -0.81(-2.16%) |
Feb 01, 2011 | 37.60 | 37.87 | 37.54 | 37.59 | 9,529,361 | -0.13(-0.35%) |
Jan 31, 2011 | 37.78 | 37.81 | 37.45 | 37.72 | 8,724,441 | +0.33(+0.88%) |
Jan 28, 2011 | 37.71 | 37.91 | 37.34 | 37.39 | 8,222,116 | -0.33(-0.88%) |
Jan 27, 2011 | 38.12 | 38.38 | 37.67 | 37.72 | 14,140,839 | -0.52(-1.37%) |
Jan 26, 2011 | 38.54 | 38.56 | 38.23 | 38.25 | 6,390,549 | -0.25(-0.64%) |
Jan 25, 2011 | 38.29 | 38.69 | 38.18 | 38.49 | 9,111,586 | +0.12(+0.32%) |
Jan 24, 2011 | 38.24 | 38.49 | 37.74 | 38.37 | 8,049,567 | +0.03(+0.07%) |
Jan 21, 2011 | 38.44 | 38.83 | 38.31 | 38.34 | 8,633,044 | +0.12(+0.32%) |
Jan 20, 2011 | 37.80 | 38.37 | 37.73 | 38.22 | 11,305,613 | +0.70(+1.87%) |
Jan 19, 2011 | 37.61 | 37.66 | 37.05 | 37.52 | 17,278,926 | -0.07(-0.18%) |
Jan 18, 2011 | 37.91 | 38.06 | 37.53 | 37.58 | 9,277,759 | -0.30(-0.80%) |
Jan 14, 2011 | 38.19 | 38.28 | 37.83 | 37.89 | 9,218,528 | -0.24(-0.63%) |
Jan 13, 2011 | 38.72 | 38.80 | 37.98 | 38.13 | 10,434,375 | -0.02(-0.05%) |
Jan 12, 2011 | 38.10 | 38.35 | 37.87 | 38.15 | 11,933,932 | +0.18(+0.47%) |
Jan 11, 2011 | 38.18 | 38.24 | 37.85 | 37.97 | 11,976,535 | -0.02(-0.05%) |
Jan 10, 2011 | 38.05 | 38.18 | 37.86 | 37.99 | 15,789,309 | +0.12(+0.31%) |
Jan 07, 2011 | 37.94 | 38.00 | 37.66 | 37.87 | 18,236,984 | -0.36(-0.93%) |
Jan 06, 2011 | 38.40 | 38.49 | 37.35 | 38.23 | 41,496,932 | -2.32(-5.72%) |
Jan 05, 2011 | 40.92 | 41.13 | 40.32 | 40.55 | 10,675,992 | -0.72(-1.75%) |
Jan 04, 2011 | 41.72 | 41.81 | 41.05 | 41.27 | 5,966,597 | -0.54(-1.28%) |
Jan 03, 2011 | 41.46 | 41.95 | 41.35 | 41.81 | 7,793,654 | +0.44(+1.06%) |
Dec 31, 2010 | 41.24 | 41.46 | 41.09 | 41.37 | 2,889,875 | +0.12(+0.30%) |
Dec 30, 2010 | 41.19 | 41.44 | 41.12 | 41.24 | 2,511,633 | +0.04(+0.10%) |
Dec 29, 2010 | 41.24 | 41.51 | 41.15 | 41.20 | 3,988,605 | -0.01(-0.03%) |
Dec 28, 2010 | 41.32 | 41.63 | 41.13 | 41.22 | 3,095,300 | -0.10(-0.23%) |
Dec 27, 2010 | 41.32 | 41.58 | 41.10 | 41.31 | 2,437,188 | -0.14(-0.35%) |
Dec 23, 2010 | 41.09 | 41.69 | 41.09 | 41.46 | 4,846,487 | +0.16(+0.38%) |
Dec 22, 2010 | 41.02 | 41.73 | 41.02 | 41.30 | 7,890,865 | +0.23(+0.55%) |
Dec 21, 2010 | 40.46 | 41.25 | 40.28 | 41.07 | 8,141,721 | +0.76(+1.88%) |
Dec 20, 2010 | 40.48 | 40.53 | 40.14 | 40.32 | 4,115,042 | +0.06(+0.14%) |
Dec 17, 2010 | 40.50 | 40.65 | 40.24 | 40.26 | 9,998,202 | -0.37(-0.91%) |
Dec 16, 2010 | 40.47 | 41.01 | 40.45 | 40.63 | 5,505,530 | +0.19(+0.48%) |
Dec 15, 2010 | 40.47 | 40.74 | 40.20 | 40.44 | 6,829,577 | -0.21(-0.51%) |
Dec 14, 2010 | 40.58 | 40.87 | 40.52 | 40.65 | 5,993,945 | +0.20(+0.49%) |
Dec 13, 2010 | 40.75 | 40.89 | 40.35 | 40.45 | 5,114,236 | -0.11(-0.27%) |
Dec 10, 2010 | 40.98 | 41.22 | 40.47 | 40.56 | 5,670,638 | -0.32(-0.77%) |
Dec 09, 2010 | 40.95 | 41.07 | 40.59 | 40.87 | 6,775,903 | +0.19(+0.47%) |
Dec 08, 2010 | 40.67 | 40.81 | 40.34 | 40.68 | 3,912,565 | +0.03(+0.07%) |
Dec 07, 2010 | 40.90 | 41.28 | 40.61 | 40.65 | 6,719,318 | -0.10(-0.24%) |
Dec 06, 2010 | 40.59 | 40.88 | 40.44 | 40.75 | 6,006,705 | +0.08(+0.19%) |
Dec 03, 2010 | 40.72 | 40.86 | 40.21 | 40.67 | 9,939,099 | -0.36(-0.89%) |
Dec 02, 2010 | 39.94 | 41.14 | 39.52 | 41.04 | 15,594,212 | +1.12(+2.81%) |
Dec 01, 2010 | 39.63 | 40.01 | 39.39 | 39.92 | 8,266,777 | +0.74(+1.90%) |
Nov 30, 2010 | 38.51 | 39.52 | 38.51 | 39.17 | 9,820,821 | +0.42(+1.08%) |
Nov 29, 2010 | 38.95 | 38.96 | 38.40 | 38.75 | 8,387,827 | -0.36(-0.91%) |
Nov 26, 2010 | 39.17 | 39.39 | 38.93 | 39.11 | 2,981,608 | -0.28(-0.70%) |
Nov 24, 2010 | 38.16 | 39.39 | 39.39 | 39.39 | 10,117,168 | +1.38(+3.64%) |
Nov 23, 2010 | 38.17 | 38.44 | 37.96 | 38.00 | 9,200,906 | -0.36(-0.95%) |
Nov 22, 2010 | 38.77 | 38.87 | 38.28 | 38.37 | 9,088,997 | -0.37(-0.96%) |
Nov 19, 2010 | 38.11 | 38.76 | 37.90 | 38.74 | 13,250,722 | +0.68(+1.79%) |
Nov 18, 2010 | 38.69 | 38.96 | 38.04 | 38.06 | 11,501,377 | -0.21(-0.54%) |
Nov 17, 2010 | 37.73 | 38.42 | 37.67 | 38.27 | 15,543,280 | +1.43(+3.88%) |
Nov 16, 2010 | 37.09 | 37.32 | 36.51 | 36.83 | 8,678,330 | -0.34(-0.92%) |
Nov 15, 2010 | 37.18 | 37.35 | 37.01 | 37.18 | 5,120,948 | +0.07(+0.18%) |
Nov 12, 2010 | 37.04 | 37.40 | 36.92 | 37.11 | 6,116,805 | -0.08(-0.20%) |
Nov 11, 2010 | 37.13 | 37.42 | 36.97 | 37.18 | 5,240,967 | -0.19(-0.51%) |
Nov 10, 2010 | 37.20 | 37.38 | 36.90 | 37.38 | 5,067,523 | +0.08(+0.22%) |
Nov 09, 2010 | 37.55 | 37.66 | 37.15 | 37.29 | 4,351,611 | -0.42(-1.12%) |
Nov 08, 2010 | 37.70 | 37.76 | 37.33 | 37.71 | 3,963,602 | -0.05(-0.14%) |
Nov 05, 2010 | 37.68 | 37.90 | 37.42 | 37.77 | 6,594,342 | +0.27(+0.71%) |
Nov 04, 2010 | 37.52 | 38.46 | 37.45 | 37.50 | 13,633,797 | +0.54(+1.46%) |
Nov 03, 2010 | 36.95 | 37.04 | 36.47 | 36.96 | 7,847,925 | +0.01(+0.04%) |
Nov 02, 2010 | 36.72 | 37.15 | 36.39 | 36.94 | 7,526,583 | +0.32(+0.88%) |
Nov 01, 2010 | 35.87 | 36.88 | 35.56 | 36.62 | 17,353,048 | +1.05(+2.97%) |
Oct 29, 2010 | 35.72 | 35.76 | 35.37 | 35.57 | 9,447,166 | -0.29(-0.80%) |
Oct 28, 2010 | 36.30 | 36.33 | 35.62 | 35.86 | 9,043,309 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.18 | 35.51 | 36.11 | 9,450,630 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.77 | 36.81 | 6,068,516 | -0.08(-0.20%) |
Oct 22, 2010 | 37.13 | 37.27 | 36.60 | 36.89 | 7,033,289 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.63 | 36.94 | 37.12 | 7,833,900 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,526,437 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.64 | 8,472,402 | -0.37(-1.00%) |
Oct 18, 2010 | 37.13 | 37.23 | 36.81 | 37.01 | 6,349,034 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.96 | 37.20 | 6,145,709 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.65 | 37.03 | 8,266,112 | -0.24(-0.64%) |
Oct 13, 2010 | 37.45 | 37.72 | 37.22 | 37.27 | 5,919,870 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.30 | 37.49 | 8,451,156 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.66 | 37.14 | 37.56 | 6,527,907 | +0.45(+1.20%) |
Oct 08, 2010 | 37.12 | 37.44 | 36.92 | 37.12 | 9,657,988 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.39 | 36.70 | 37.20 | 10,299,407 | +0.17(+0.46%) |
Oct 06, 2010 | 37.03 | 37.31 | 36.83 | 37.03 | 8,300,861 | -0.12(-0.31%) |
Oct 05, 2010 | 36.85 | 37.17 | 36.70 | 37.14 | 146 | +0.56(+1.53%) |
Oct 04, 2010 | 36.51 | 36.73 | 36.27 | 36.58 | 6,823,826 | -0.03(-0.09%) |
Oct 01, 2010 | 36.62 | 36.94 | 36.50 | 36.62 | 7,435,927 | +0.02(+0.05%) |
Sep 30, 2010 | 36.59 | 37.03 | 36.45 | 36.60 | 27,142 | -0.07(-0.18%) |
Sep 29, 2010 | 37.35 | 37.35 | 36.56 | 36.66 | 1,885 | -0.68(-1.82%) |
Sep 28, 2010 | 36.85 | 37.50 | 36.68 | 37.34 | 334 | +0.10(+0.26%) |
Sep 27, 2010 | 37.54 | 37.66 | 37.10 | 37.25 | 6,064,380 | -0.45(-1.20%) |
Sep 24, 2010 | 37.19 | 37.86 | 36.92 | 37.70 | 6,468,407 | +0.88(+2.38%) |
Sep 23, 2010 | 36.82 | 37.22 | 36.55 | 36.82 | 889 | -0.23(-0.61%) |
Sep 22, 2010 | 37.04 | 37.22 | 36.64 | 37.05 | 5,465,262 | +0.02(+0.06%) |
Sep 21, 2010 | 37.42 | 37.42 | 36.86 | 37.03 | 6,965,623 | -0.36(-0.97%) |
Sep 20, 2010 | 36.94 | 37.48 | 36.80 | 37.39 | 5,262,489 | +0.59(+1.60%) |
Sep 17, 2010 | 36.80 | 37.16 | 36.74 | 36.80 | 7,874,266 | -0.01(-0.04%) |
Sep 15, 2010 | 36.68 | 36.99 | 36.57 | 36.81 | 4,691,904 | +0.01(+0.02%) |
Sep 14, 2010 | 36.52 | 37.09 | 36.30 | 36.81 | 292 | +0.38(+1.05%) |
Sep 13, 2010 | 36.58 | 36.70 | 36.29 | 36.42 | 5,178,584 | +0.09(+0.24%) |
Sep 10, 2010 | 36.10 | 36.44 | 36.07 | 36.34 | 4,992,126 | +0.23(+0.65%) |
Sep 09, 2010 | 36.20 | 36.49 | 35.93 | 36.10 | 5,430,787 | +0.16(+0.44%) |
Sep 08, 2010 | 35.90 | 36.33 | 35.86 | 35.94 | 8,592,784 | +0.11(+0.31%) |
Sep 07, 2010 | 35.97 | 36.32 | 35.75 | 35.84 | 1,147 | -0.34(-0.95%) |
Sep 03, 2010 | 36.27 | 36.66 | 36.05 | 36.18 | 8,135,803 | +0.19(+0.53%) |
Sep 02, 2010 | 35.84 | 36.26 | 35.82 | 35.99 | 179 | +0.21(+0.59%) |
Sep 01, 2010 | 35.35 | 36.05 | 35.35 | 35.77 | 7,625,588 | +0.79(+2.25%) |
Aug 31, 2010 | 34.97 | 35.25 | 34.53 | 34.99 | 52,927 | +0.15(+0.43%) |
Aug 30, 2010 | 35.34 | 35.41 | 34.75 | 34.84 | 7,869,104 | -0.83(-2.32%) |
Aug 27, 2010 | 35.43 | 35.77 | 35.15 | 35.66 | 9,577,320 | +0.10(+0.27%) |
Aug 26, 2010 | 35.35 | 35.77 | 35.31 | 35.57 | 28,569 | +0.25(+0.72%) |
Aug 25, 2010 | 35.12 | 35.47 | 34.92 | 35.31 | 14,972,147 | +0.03(+0.08%) |
Aug 24, 2010 | 35.31 | 35.51 | 34.79 | 35.29 | 1,726 | -0.33(-0.92%) |
Aug 23, 2010 | 35.76 | 36.01 | 35.54 | 35.62 | 5,920,759 | -0.10(-0.27%) |
Aug 20, 2010 | 35.39 | 35.84 | 35.37 | 35.71 | 8,071,468 | +0.21(+0.58%) |
Aug 19, 2010 | 35.51 | 35.69 | 35.14 | 35.51 | 2,267 | -0.07(-0.19%) |
Aug 18, 2010 | 33.81 | 35.83 | 33.81 | 35.57 | 2,551 | +0.87(+2.51%) |
Aug 17, 2010 | 35.07 | 35.20 | 34.69 | 34.71 | 1,044 | +0.14(+0.41%) |
Aug 16, 2010 | 34.41 | 34.70 | 34.31 | 34.56 | 4,590,238 | -0.06(-0.18%) |
Aug 13, 2010 | 34.62 | 35.20 | 34.58 | 34.62 | 5,627,632 | -0.68(-1.93%) |
Aug 12, 2010 | 35.13 | 35.43 | 34.92 | 35.30 | 6,173,133 | -0.17(-0.49%) |
Aug 11, 2010 | 35.60 | 35.82 | 35.42 | 35.48 | 5,448,128 | -0.56(-1.54%) |
Aug 10, 2010 | 36.16 | 36.23 | 35.69 | 36.03 | 5,529,936 | -0.32(-0.88%) |
Aug 09, 2010 | 36.33 | 36.59 | 36.09 | 36.35 | 7,873,814 | +0.70(+1.97%) |
Aug 06, 2010 | 35.65 | 35.90 | 35.13 | 35.65 | 7,146,506 | -0.37(-1.02%) |
Aug 05, 2010 | 35.66 | 36.27 | 35.04 | 36.02 | 10,305,742 | +0.93(+2.64%) |
Aug 04, 2010 | 34.92 | 35.24 | 34.75 | 35.09 | 7,075,729 | +0.35(+1.02%) |
Aug 03, 2010 | 35.11 | 35.84 | 34.36 | 34.74 | 4,990 | -0.52(-1.49%) |