Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,388,056 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,668 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.80 | 36.35 | 36.58 | 3,838,256 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 35.99 | 36.15 | 3,442,616 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.75 | 4,013,643 | -0.66(-1.81%) |
Oct 24, 2011 | 36.56 | 36.77 | 36.32 | 36.41 | 3,128,409 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.72 | 3,759,517 | +0.78(+2.17%) |
Oct 20, 2011 | 35.71 | 36.00 | 35.58 | 35.94 | 3,784,217 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.59 | 3,449,897 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,688 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.62 | 3,364,223 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,906 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.49 | 34.82 | 1,932,460 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.95 | 34.64 | 34.78 | 2,613,393 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,312 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.16 | 34.67 | 35.16 | 2,832,014 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,562 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,366,069 | +0.62(+1.83%) |
Oct 05, 2011 | 34.68 | 34.76 | 33.63 | 33.89 | 7,818,093 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.68 | 6,167,761 | -0.02(-0.07%) |
Oct 03, 2011 | 35.18 | 35.40 | 34.70 | 34.71 | 4,919,508 | -0.33(-0.95%) |
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,471 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,268 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.41 | 34.48 | 4,197,156 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,262,070 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.22 | 34.67 | 34.90 | 3,971,863 | +0.03(+0.09%) |
Sep 23, 2011 | 34.92 | 35.03 | 34.67 | 34.87 | 4,141,134 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,365 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,515 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.70 | 3,383,838 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.81 | 35.18 | 2,627,207 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,502,086 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,742 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,959,039 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,625 | +0.31(+0.90%) |
Sep 12, 2011 | 33.85 | 34.28 | 33.69 | 34.28 | 3,939,703 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,550 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.44 | 6,520,416 | -0.01(-0.04%) |
Sep 07, 2011 | 34.49 | 34.52 | 34.24 | 34.46 | 3,844,680 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,312 | -0.18(-0.52%) |
Sep 02, 2011 | 34.06 | 34.57 | 34.02 | 34.46 | 5,263,196 | +0.07(+0.21%) |
Sep 01, 2011 | 34.68 | 34.68 | 34.31 | 34.38 | 4,001,027 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,375 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.76 | 34.40 | 34.61 | 4,119,252 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,966 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,425 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.52 | 5,598,251 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.00 | 33.96 | 34.97 | 5,868,592 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,850 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,687,155 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.66 | 33.11 | 33.41 | 5,879,110 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,298 | -0.08(-0.24%) |
Aug 17, 2011 | 33.55 | 33.93 | 33.44 | 33.49 | 4,191,487 | +0.01(+0.02%) |
Aug 16, 2011 | 33.42 | 33.57 | 33.13 | 33.49 | 4,665,765 | -0.18(-0.55%) |
Aug 15, 2011 | 32.91 | 33.70 | 32.91 | 33.67 | 5,847,348 | +1.02(+3.12%) |
Aug 12, 2011 | 33.06 | 33.34 | 32.50 | 32.65 | 6,353,034 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,178,177 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.34 | 31.64 | 9,328,156 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 10,000,153 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,909,392 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,099,245 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,491 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,650 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,773 | -0.29(-0.89%) |
Aug 01, 2011 | 32.30 | 32.33 | 31.94 | 32.05 | 3,734,531 | +0.09(+0.29%) |
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.96 | 2,775,421 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,622 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,145 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.43 | 32.19 | 32.36 | 2,155,852 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,710 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.78 | 32.53 | 32.56 | 2,195,592 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,929 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,354 | +0.12(+0.38%) |
Jul 19, 2011 | 31.96 | 32.32 | 31.80 | 32.29 | 1,828,114 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,261 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,428 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,479 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,656 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,872 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,369 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.38 | 32.55 | 2,723,487 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,581 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,744 | +0.10(+0.32%) |
Jul 05, 2011 | 32.75 | 32.80 | 32.57 | 32.63 | 2,043,983 | -0.22(-0.68%) |
Jul 01, 2011 | 32.37 | 32.89 | 32.37 | 32.85 | 3,090,021 | +0.50(+1.54%) |
Jun 30, 2011 | 32.27 | 32.40 | 32.10 | 32.35 | 2,012,535 | +0.09(+0.26%) |
Jun 29, 2011 | 32.16 | 32.33 | 32.05 | 32.27 | 2,198,462 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.19 | 31.95 | 32.16 | 1,408,446 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,595 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,823 | +0.10(+0.31%) |
Jun 23, 2011 | 31.79 | 31.84 | 31.50 | 31.75 | 3,192,717 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.19 | 31.91 | 32.03 | 2,965,562 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,619 | -0.04(-0.11%) |
Jun 20, 2011 | 32.16 | 32.22 | 32.12 | 32.21 | 1,841,067 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,302 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,770 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.48 | 31.63 | 3,644,766 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,495 | +0.07(+0.23%) |
Jun 13, 2011 | 31.57 | 31.79 | 31.40 | 31.65 | 2,502,741 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,896 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 31.99 | 31.75 | 31.79 | 2,584,701 | -0.15(-0.48%) |
Jun 08, 2011 | 31.82 | 31.97 | 31.68 | 31.94 | 3,541,670 | +0.16(+0.50%) |
Jun 07, 2011 | 31.71 | 31.98 | 31.68 | 31.78 | 3,405,183 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.54 | 31.69 | 2,287,777 | -0.10(-0.32%) |
Jun 03, 2011 | 32.01 | 31.96 | 31.62 | 31.79 | 2,212,515 | -0.26(-0.82%) |
May 24, 2011 | 32.24 | 32.29 | 31.93 | 32.05 | 4,221,299 | -0.24(-0.75%) |
May 23, 2011 | 32.09 | 32.63 | 32.09 | 32.30 | 3,399,861 | -0.46(-1.41%) |
May 20, 2011 | 32.75 | 32.94 | 32.66 | 32.76 | 2,593,557 | -0.04(-0.13%) |
May 19, 2011 | 32.61 | 32.81 | 32.56 | 32.80 | 2,302,570 | +0.21(+0.65%) |
May 18, 2011 | 32.65 | 32.65 | 32.34 | 32.59 | 2,020,154 | -0.02(-0.07%) |
May 17, 2011 | 32.39 | 32.64 | 32.36 | 32.61 | 2,884,604 | +0.19(+0.60%) |
May 16, 2011 | 32.52 | 32.77 | 32.38 | 32.42 | 3,192,507 | -0.10(-0.32%) |
May 13, 2011 | 32.61 | 32.67 | 32.33 | 32.52 | 2,992,511 | -0.07(-0.22%) |
May 12, 2011 | 32.27 | 32.64 | 32.11 | 32.59 | 3,553,292 | +0.33(+1.02%) |
May 11, 2011 | 32.22 | 32.29 | 31.98 | 32.26 | 4,108,282 | +0.08(+0.26%) |
May 10, 2011 | 32.00 | 32.35 | 31.93 | 32.18 | 3,482,539 | +0.28(+0.87%) |
May 09, 2011 | 31.92 | 31.96 | 31.71 | 31.90 | 2,617,749 | -0.01(-0.02%) |
May 06, 2011 | 31.87 | 32.05 | 31.77 | 31.91 | 3,220,140 | +0.21(+0.66%) |
May 05, 2011 | 31.76 | 31.81 | 31.49 | 31.70 | 3,406,423 | -0.14(-0.45%) |
May 04, 2011 | 31.65 | 31.92 | 31.55 | 31.84 | 3,448,526 | +0.11(+0.36%) |
May 03, 2011 | 31.36 | 31.83 | 31.35 | 31.73 | 3,096,445 | +0.30(+0.96%) |
May 02, 2011 | 31.39 | 31.45 | 31.38 | 31.43 | 1,702,517 | +0.11(+0.35%) |
Apr 29, 2011 | 31.16 | 31.33 | 31.13 | 31.32 | 1,968,328 | +0.10(+0.31%) |
Apr 28, 2011 | 31.00 | 31.25 | 30.95 | 31.22 | 2,035,362 | +0.24(+0.78%) |
Apr 27, 2011 | 30.74 | 31.07 | 30.72 | 30.98 | 2,310,513 | +0.29(+0.94%) |
Apr 26, 2011 | 30.56 | 30.72 | 30.51 | 30.70 | 2,077,026 | +0.23(+0.77%) |
Apr 25, 2011 | 30.49 | 30.55 | 30.38 | 30.46 | 1,391,817 | +0.01(+0.02%) |
Apr 21, 2011 | 30.47 | 30.53 | 30.32 | 30.46 | 1,312,087 | -0.02(-0.06%) |
Apr 20, 2011 | 30.38 | 30.50 | 30.23 | 30.47 | 2,074,792 | +0.34(+1.12%) |
Apr 19, 2011 | 30.21 | 30.25 | 29.99 | 30.14 | 1,884,423 | -0.05(-0.16%) |
Apr 18, 2011 | 30.24 | 30.40 | 30.10 | 30.19 | 2,538,273 | -0.29(-0.95%) |
Apr 15, 2011 | 30.19 | 30.58 | 30.14 | 30.47 | 2,456,130 | +0.37(+1.24%) |
Apr 14, 2011 | 29.99 | 30.16 | 29.93 | 30.10 | 1,901,834 | -0.01(-0.02%) |
Apr 13, 2011 | 30.14 | 30.29 | 30.06 | 30.11 | 1,881,501 | +0.08(+0.26%) |
Apr 12, 2011 | 30.14 | 30.27 | 29.97 | 30.03 | 2,353,336 | -0.15(-0.50%) |
Apr 11, 2011 | 30.54 | 30.57 | 30.08 | 30.18 | 3,427,811 | -0.41(-1.34%) |
Apr 08, 2011 | 30.67 | 30.69 | 30.44 | 30.59 | 1,402,329 | -0.02(-0.08%) |
Apr 07, 2011 | 30.64 | 30.73 | 30.35 | 30.61 | 1,859,302 | -0.17(-0.55%) |
Apr 06, 2011 | 30.67 | 30.86 | 30.59 | 30.78 | 2,103,979 | +0.17(+0.55%) |
Apr 05, 2011 | 30.67 | 30.74 | 30.58 | 30.61 | 1,200,866 | -0.05(-0.16%) |
Apr 04, 2011 | 30.67 | 30.68 | 30.50 | 30.66 | 1,559,311 | -0.02(-0.06%) |
Apr 01, 2011 | 30.64 | 30.72 | 30.56 | 30.68 | 1,686,646 | +0.20(+0.65%) |
Mar 31, 2011 | 30.45 | 30.58 | 30.38 | 30.48 | 1,908,112 | +0.00(+0.00%) |
Mar 30, 2011 | 30.48 | 30.48 | 30.48 | 30.48 | 2,594,465 | +0.06(+0.20%) |
Mar 29, 2011 | 30.09 | 30.46 | 30.03 | 30.42 | 2,260,516 | +0.30(+1.00%) |
Mar 28, 2011 | 30.07 | 30.26 | 30.05 | 30.12 | 2,320,316 | +0.07(+0.22%) |
Mar 25, 2011 | 30.08 | 30.14 | 29.99 | 30.05 | 1,865,720 | +0.05(+0.18%) |
Mar 24, 2011 | 29.96 | 30.07 | 29.78 | 30.00 | 1,725,934 | +0.13(+0.42%) |
Mar 23, 2011 | 29.95 | 29.96 | 29.66 | 29.87 | 2,165,378 | -0.05(-0.16%) |
Mar 22, 2011 | 30.16 | 30.19 | 29.92 | 29.92 | 2,228,653 | -0.22(-0.72%) |
Mar 21, 2011 | 30.10 | 30.17 | 30.05 | 30.14 | 2,052,831 | +0.38(+1.29%) |
Mar 18, 2011 | 29.89 | 30.02 | 29.70 | 29.75 | 4,175,303 | +0.13(+0.45%) |
Mar 17, 2011 | 29.76 | 29.79 | 29.36 | 29.62 | 3,593,692 | +0.13(+0.43%) |
Mar 16, 2011 | 29.88 | 29.93 | 29.36 | 29.49 | 4,431,211 | -0.39(-1.31%) |
Mar 15, 2011 | 29.88 | 30.08 | 29.87 | 29.88 | 4,551,781 | -0.09(-0.30%) |
Mar 14, 2011 | 30.06 | 30.06 | 29.79 | 29.97 | 3,584,192 | -0.23(-0.78%) |
Mar 11, 2011 | 30.14 | 30.28 | 30.04 | 30.21 | 1,324,995 | +0.05(+0.16%) |
Mar 10, 2011 | 30.34 | 30.41 | 30.09 | 30.16 | 2,113,717 | -0.32(-1.04%) |
Mar 09, 2011 | 30.19 | 30.52 | 30.19 | 30.48 | 2,286,174 | +0.23(+0.75%) |
Mar 08, 2011 | 29.94 | 30.34 | 29.93 | 30.25 | 2,224,521 | +0.30(+1.00%) |
Mar 07, 2011 | 29.92 | 30.20 | 29.87 | 29.95 | 2,586,627 | +0.08(+0.26%) |
Mar 04, 2011 | 29.99 | 30.04 | 29.64 | 29.87 | 1,912,489 | -0.12(-0.40%) |
Mar 03, 2011 | 29.92 | 30.12 | 29.87 | 29.99 | 2,171,918 | +0.20(+0.67%) |
Mar 02, 2011 | 29.86 | 29.91 | 29.65 | 29.79 | 2,248,553 | +0.01(+0.02%) |
Mar 01, 2011 | 30.02 | 30.18 | 29.79 | 29.79 | 2,858,339 | -0.25(-0.82%) |
Feb 28, 2011 | 29.82 | 30.18 | 29.72 | 30.03 | 3,585,085 | +0.34(+1.15%) |
Feb 25, 2011 | 29.45 | 29.73 | 29.40 | 29.69 | 2,463,004 | +0.34(+1.15%) |
Feb 24, 2011 | 29.52 | 29.55 | 29.25 | 29.36 | 2,781,686 | -0.22(-0.73%) |
Feb 23, 2011 | 29.38 | 29.68 | 29.24 | 29.57 | 4,543,952 | +0.19(+0.65%) |
Feb 22, 2011 | 29.22 | 29.44 | 29.18 | 29.38 | 2,642,037 | -0.08(-0.27%) |
Feb 18, 2011 | 29.40 | 29.54 | 29.27 | 29.46 | 2,651,246 | +0.07(+0.25%) |
Feb 17, 2011 | 29.49 | 29.61 | 29.33 | 29.39 | 3,508,553 | -0.19(-0.65%) |
Feb 16, 2011 | 29.78 | 29.78 | 29.41 | 29.58 | 2,885,139 | -0.19(-0.63%) |
Feb 15, 2011 | 29.63 | 29.84 | 29.60 | 29.76 | 1,839,909 | +0.11(+0.39%) |
Feb 14, 2011 | 29.80 | 29.80 | 29.54 | 29.65 | 1,929,873 | -0.10(-0.32%) |
Feb 11, 2011 | 29.70 | 29.87 | 29.68 | 29.75 | 3,312,271 | +0.01(+0.02%) |
Feb 10, 2011 | 29.56 | 29.75 | 29.52 | 29.74 | 2,512,368 | +0.09(+0.30%) |
Feb 09, 2011 | 29.47 | 29.68 | 29.37 | 29.65 | 2,753,567 | +0.18(+0.60%) |
Feb 08, 2011 | 29.66 | 29.66 | 29.42 | 29.47 | 3,137,529 | -0.15(-0.50%) |
Feb 07, 2011 | 29.48 | 29.62 | 29.44 | 29.62 | 8,221,466 | +0.18(+0.60%) |
Feb 04, 2011 | 29.63 | 29.64 | 29.33 | 29.44 | 8,111,799 | -0.17(-0.56%) |
Feb 03, 2011 | 29.53 | 29.63 | 29.45 | 29.61 | 7,346,005 | +0.03(+0.10%) |
Feb 02, 2011 | 29.69 | 29.78 | 29.52 | 29.58 | 2,448,104 | -0.17(-0.58%) |
Feb 01, 2011 | 29.77 | 29.83 | 29.52 | 29.75 | 2,927,439 | +0.12(+0.40%) |
Jan 31, 2011 | 29.78 | 29.97 | 29.62 | 29.63 | 2,396,385 | -0.09(-0.32%) |
Jan 28, 2011 | 30.12 | 30.16 | 29.69 | 29.73 | 2,316,389 | -0.33(-1.09%) |
Jan 27, 2011 | 30.04 | 30.15 | 29.90 | 30.06 | 1,972,822 | +0.07(+0.24%) |
Jan 26, 2011 | 29.96 | 30.09 | 29.81 | 29.98 | 2,226,444 | -0.09(-0.30%) |
Jan 25, 2011 | 30.02 | 30.10 | 29.89 | 30.07 | 2,157,894 | +0.06(+0.20%) |
Jan 24, 2011 | 29.56 | 30.04 | 29.56 | 30.01 | 4,189,119 | +0.40(+1.36%) |
Jan 21, 2011 | 30.09 | 30.09 | 29.57 | 29.61 | 4,358,928 | -0.39(-1.31%) |
Jan 20, 2011 | 29.87 | 30.20 | 29.83 | 30.00 | 3,054,412 | +0.11(+0.36%) |
Jan 19, 2011 | 29.76 | 29.91 | 29.73 | 29.89 | 3,088,650 | +0.14(+0.48%) |
Jan 18, 2011 | 29.61 | 29.76 | 29.54 | 29.75 | 2,122,021 | +0.17(+0.56%) |
Jan 14, 2011 | 29.36 | 29.66 | 29.33 | 29.59 | 2,562,381 | -0.08(-0.26%) |
Jan 13, 2011 | 29.45 | 29.68 | 29.41 | 29.66 | 2,771,442 | +0.24(+0.81%) |
Jan 12, 2011 | 29.34 | 29.57 | 29.31 | 29.43 | 1,941,451 | +0.18(+0.63%) |
Jan 11, 2011 | 29.27 | 29.31 | 29.15 | 29.24 | 2,253,966 | +0.01(+0.04%) |
Jan 10, 2011 | 29.27 | 29.34 | 28.97 | 29.23 | 2,848,154 | -0.18(-0.63%) |
Jan 07, 2011 | 29.33 | 29.41 | 29.12 | 29.41 | 2,332,894 | +0.13(+0.45%) |
Jan 06, 2011 | 29.30 | 29.34 | 29.08 | 29.28 | 2,174,479 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.53 | 29.25 | 29.31 | 2,403,897 | -0.20(-0.66%) |
Jan 04, 2011 | 29.42 | 29.63 | 29.23 | 29.51 | 2,615,056 | +0.09(+0.30%) |
Jan 03, 2011 | 29.54 | 29.56 | 29.40 | 29.42 | 2,003,216 | -0.01(-0.04%) |
Dec 31, 2010 | 29.32 | 29.56 | 29.32 | 29.43 | 1,671,581 | +0.09(+0.30%) |
Dec 30, 2010 | 29.37 | 29.50 | 29.34 | 29.34 | 1,215,636 | -0.07(-0.22%) |
Dec 29, 2010 | 29.56 | 29.57 | 29.41 | 29.41 | 1,269,146 | -0.12(-0.40%) |
Dec 28, 2010 | 29.47 | 29.56 | 29.38 | 29.53 | 1,193,057 | +0.05(+0.16%) |
Dec 27, 2010 | 29.37 | 29.57 | 29.32 | 29.48 | 1,133,496 | +0.03(+0.10%) |
Dec 23, 2010 | 29.42 | 29.50 | 29.35 | 29.45 | 1,041,946 | +0.02(+0.08%) |
Dec 22, 2010 | 29.40 | 29.63 | 29.39 | 29.43 | 1,873,206 | +0.04(+0.14%) |
Dec 21, 2010 | 29.44 | 29.46 | 29.31 | 29.38 | 1,618,048 | +0.02(+0.06%) |
Dec 20, 2010 | 29.39 | 29.42 | 29.21 | 29.37 | 2,197,620 | +0.07(+0.24%) |
Dec 17, 2010 | 29.38 | 29.41 | 29.18 | 29.30 | 5,244,045 | -0.12(-0.42%) |
Dec 16, 2010 | 29.17 | 29.43 | 28.96 | 29.42 | 3,059,161 | +0.32(+1.10%) |
Dec 15, 2010 | 29.40 | 29.42 | 29.05 | 29.10 | 2,945,283 | -0.29(-0.99%) |
Dec 14, 2010 | 29.30 | 29.48 | 29.29 | 29.39 | 2,492,405 | +0.19(+0.65%) |
Dec 13, 2010 | 29.14 | 29.36 | 29.06 | 29.20 | 2,389,341 | +0.18(+0.61%) |
Dec 10, 2010 | 28.97 | 29.09 | 28.94 | 29.02 | 1,876,319 | +0.10(+0.35%) |
Dec 09, 2010 | 28.73 | 28.94 | 28.64 | 28.92 | 2,683,843 | +0.26(+0.89%) |
Dec 08, 2010 | 28.82 | 28.94 | 28.52 | 28.67 | 2,712,940 | -0.17(-0.60%) |
Dec 07, 2010 | 29.18 | 29.19 | 28.75 | 28.84 | 3,047,385 | -0.19(-0.65%) |
Dec 06, 2010 | 29.09 | 29.13 | 29.01 | 29.03 | 1,954,698 | -0.08(-0.27%) |
Dec 03, 2010 | 28.97 | 29.13 | 28.86 | 29.11 | 5,478,760 | +0.11(+0.39%) |
Dec 02, 2010 | 28.93 | 29.03 | 28.77 | 28.99 | 3,500,644 | +0.05(+0.16%) |
Dec 01, 2010 | 28.97 | 29.03 | 28.77 | 28.94 | 2,949,366 | +0.23(+0.79%) |
Nov 30, 2010 | 28.33 | 28.93 | 28.33 | 28.72 | 3,825,440 | +0.21(+0.73%) |
Nov 29, 2010 | 28.50 | 28.62 | 28.21 | 28.51 | 3,332,187 | -0.09(-0.33%) |
Nov 26, 2010 | 28.63 | 28.79 | 28.50 | 28.61 | 2,023,667 | -0.09(-0.31%) |
Nov 24, 2010 | 28.77 | 28.70 | 28.70 | 28.70 | 2,185,968 | +0.05(+0.19%) |
Nov 23, 2010 | 28.73 | 28.77 | 28.54 | 28.64 | 3,527,361 | -0.27(-0.94%) |
Nov 22, 2010 | 28.92 | 28.93 | 28.66 | 28.92 | 2,620,188 | +0.04(+0.14%) |
Nov 19, 2010 | 29.02 | 29.08 | 28.74 | 28.87 | 1,975,990 | -0.13(-0.45%) |
Nov 18, 2010 | 29.04 | 29.07 | 28.84 | 29.00 | 1,952,025 | +0.16(+0.56%) |
Nov 17, 2010 | 28.84 | 28.94 | 28.74 | 28.84 | 2,214,541 | -0.05(-0.16%) |
Nov 16, 2010 | 29.13 | 29.16 | 28.74 | 28.89 | 3,650,386 | -0.33(-1.12%) |
Nov 15, 2010 | 29.24 | 29.44 | 29.15 | 29.22 | 2,969,831 | +0.04(+0.13%) |
Nov 12, 2010 | 29.28 | 29.29 | 29.05 | 29.18 | 3,759,056 | -0.20(-0.68%) |
Nov 11, 2010 | 29.14 | 29.38 | 29.13 | 29.38 | 3,405,393 | -0.01(-0.02%) |
Nov 10, 2010 | 29.67 | 29.67 | 29.29 | 29.38 | 3,518,420 | -0.31(-1.03%) |
Nov 09, 2010 | 29.72 | 29.93 | 29.63 | 29.69 | 3,544,190 | -0.04(-0.14%) |
Nov 08, 2010 | 29.88 | 29.91 | 29.53 | 29.73 | 4,087,404 | -0.19(-0.63%) |
Nov 05, 2010 | 29.87 | 29.94 | 29.69 | 29.92 | 4,294,805 | +0.07(+0.24%) |
Nov 04, 2010 | 29.83 | 29.91 | 29.68 | 29.85 | 5,368,454 | +0.23(+0.77%) |
Nov 03, 2010 | 29.77 | 29.84 | 29.46 | 29.62 | 3,419,960 | -0.14(-0.47%) |
Nov 02, 2010 | 29.28 | 29.84 | 29.28 | 29.76 | 3,242,345 | +0.63(+2.15%) |