Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.13 | 36.50 | 35.84 | 36.50 | 1,782,105 | +0.32(+0.88%) |
Jul 28, 2011 | 36.02 | 36.40 | 36.00 | 36.18 | 3,222,399 | +0.06(+0.17%) |
Jul 27, 2011 | 36.90 | 36.90 | 36.00 | 36.12 | 3,896,011 | -0.49(-1.34%) |
Jul 26, 2011 | 37.00 | 37.05 | 36.58 | 36.61 | 2,543,804 | -0.45(-1.21%) |
Jul 25, 2011 | 37.08 | 37.49 | 36.93 | 37.06 | 1,243,132 | -0.32(-0.86%) |
Jul 22, 2011 | 37.43 | 37.43 | 37.29 | 37.38 | 743,404 | +0.09(+0.24%) |
Jul 21, 2011 | 37.50 | 37.55 | 37.27 | 37.29 | 461,233 | +0.03(+0.08%) |
Jul 20, 2011 | 37.35 | 37.59 | 37.25 | 37.26 | 856,073 | -0.09(-0.24%) |
Jul 19, 2011 | 37.34 | 37.48 | 37.28 | 37.35 | 279,101 | +0.22(+0.59%) |
Jul 18, 2011 | 37.29 | 37.29 | 36.97 | 37.13 | 296,335 | -0.18(-0.48%) |
Jul 15, 2011 | 37.02 | 37.38 | 37.02 | 37.31 | 311,295 | +0.32(+0.85%) |
Jul 14, 2011 | 37.22 | 37.43 | 36.92 | 36.99 | 1,195,441 | -0.16(-0.42%) |
Jul 13, 2011 | 37.20 | 37.36 | 37.10 | 37.15 | 430,612 | +0.01(+0.03%) |
Jul 12, 2011 | 37.09 | 37.25 | 37.00 | 37.14 | 534,132 | -0.11(-0.30%) |
Jul 11, 2011 | 37.21 | 37.40 | 37.07 | 37.25 | 802,107 | -0.31(-0.83%) |
Jul 08, 2011 | 37.41 | 37.59 | 37.39 | 37.56 | 693,103 | -0.04(-0.11%) |
Jul 07, 2011 | 37.42 | 37.72 | 37.42 | 37.60 | 380,375 | +0.21(+0.56%) |
Jul 06, 2011 | 37.32 | 37.40 | 37.18 | 37.39 | 773,128 | +0.04(+0.10%) |
Jul 05, 2011 | 37.33 | 37.60 | 37.25 | 37.35 | 600,218 | +0.05(+0.13%) |
Jul 01, 2011 | 37.21 | 37.32 | 37.00 | 37.30 | 940,829 | +0.17(+0.46%) |
Jun 30, 2011 | 37.26 | 37.27 | 36.94 | 37.13 | 1,209,206 | +0.07(+0.19%) |
Jun 29, 2011 | 36.85 | 37.14 | 36.69 | 37.06 | 920,361 | +0.43(+1.17%) |
Jun 28, 2011 | 36.57 | 36.66 | 36.42 | 36.63 | 1,293,245 | +0.21(+0.58%) |
Jun 27, 2011 | 36.36 | 36.55 | 36.22 | 36.42 | 750,983 | +0.12(+0.33%) |
Jun 24, 2011 | 36.23 | 36.33 | 36.12 | 36.30 | 1,327,838 | +0.08(+0.22%) |
Jun 23, 2011 | 35.96 | 36.24 | 35.54 | 36.22 | 1,010,005 | -0.02(-0.06%) |
Jun 22, 2011 | 36.18 | 36.44 | 36.09 | 36.24 | 1,917,777 | +0.06(+0.17%) |
Jun 21, 2011 | 35.77 | 36.18 | 35.64 | 36.18 | 774,086 | +0.62(+1.74%) |
Jun 20, 2011 | 35.37 | 35.58 | 35.35 | 35.56 | 441,156 | +0.21(+0.59%) |
Jun 17, 2011 | 35.62 | 35.79 | 35.26 | 35.35 | 907,514 | -0.21(-0.59%) |
Jun 16, 2011 | 35.95 | 36.13 | 35.47 | 35.56 | 636,312 | -0.40(-1.11%) |
Jun 15, 2011 | 36.10 | 36.24 | 35.63 | 35.96 | 335,289 | -0.20(-0.55%) |
Jun 14, 2011 | 36.37 | 36.50 | 36.05 | 36.16 | 450,361 | +0.12(+0.33%) |
Jun 13, 2011 | 36.35 | 36.50 | 35.80 | 36.04 | 444,788 | -0.31(-0.85%) |
Jun 10, 2011 | 36.02 | 36.36 | 35.95 | 36.35 | 1,174,680 | +0.29(+0.80%) |
Jun 09, 2011 | 35.62 | 36.09 | 35.54 | 36.06 | 731,417 | +0.55(+1.55%) |
Jun 08, 2011 | 35.65 | 35.89 | 35.34 | 35.51 | 1,847,152 | -0.08(-0.22%) |
Jun 07, 2011 | 35.89 | 35.96 | 35.56 | 35.59 | 875,323 | -0.14(-0.39%) |
Jun 06, 2011 | 36.20 | 36.34 | 35.69 | 35.73 | 366,364 | -0.55(-1.52%) |
Jun 03, 2011 | 36.18 | 36.35 | 35.88 | 36.28 | 448,331 | -0.45(-1.23%) |
May 24, 2011 | 36.97 | 37.24 | 36.63 | 36.73 | 1,693,503 | -0.04(-0.11%) |
May 23, 2011 | 36.63 | 36.82 | 36.62 | 36.77 | 1,634,118 | -0.30(-0.81%) |
May 20, 2011 | 37.00 | 37.12 | 36.70 | 37.07 | 615,051 | +0.11(+0.30%) |
May 19, 2011 | 36.50 | 37.00 | 36.50 | 36.96 | 4,407,931 | +0.55(+1.51%) |
May 18, 2011 | 35.50 | 36.47 | 35.50 | 36.41 | 1,098,665 | +0.80(+2.25%) |
May 17, 2011 | 36.04 | 36.10 | 35.21 | 35.61 | 2,633,482 | -0.61(-1.68%) |
May 16, 2011 | 36.48 | 36.80 | 36.16 | 36.22 | 1,067,905 | -0.32(-0.88%) |
May 13, 2011 | 36.80 | 37.07 | 36.40 | 36.54 | 618,708 | -0.26(-0.71%) |
May 12, 2011 | 36.96 | 36.96 | 36.41 | 36.80 | 1,134,233 | -0.28(-0.76%) |
May 11, 2011 | 37.75 | 37.75 | 36.81 | 37.08 | 901,224 | -0.53(-1.41%) |
May 10, 2011 | 37.85 | 37.90 | 37.57 | 37.61 | 720,898 | -0.07(-0.19%) |
May 09, 2011 | 37.67 | 37.94 | 37.49 | 37.68 | 668,788 | +0.07(+0.19%) |
May 06, 2011 | 37.05 | 37.79 | 37.05 | 37.61 | 942,223 | +0.75(+2.03%) |
May 05, 2011 | 37.18 | 37.26 | 36.44 | 36.86 | 2,558,105 | -0.60(-1.60%) |
May 04, 2011 | 38.03 | 38.03 | 36.88 | 37.46 | 1,320,986 | -0.53(-1.40%) |
May 03, 2011 | 38.68 | 38.77 | 37.89 | 37.99 | 1,775,440 | -0.66(-1.71%) |
May 02, 2011 | 38.63 | 38.67 | 38.60 | 38.65 | 1,427,467 | -0.55(-1.40%) |
Apr 29, 2011 | 39.25 | 39.41 | 39.16 | 39.20 | 901,595 | -0.08(-0.20%) |
Apr 28, 2011 | 39.09 | 39.28 | 38.93 | 39.28 | 760,129 | +0.24(+0.61%) |
Apr 27, 2011 | 39.00 | 39.13 | 38.77 | 39.04 | 394,514 | +0.19(+0.49%) |
Apr 26, 2011 | 38.61 | 38.95 | 38.61 | 38.85 | 624,224 | +0.10(+0.26%) |
Apr 25, 2011 | 38.63 | 38.76 | 38.57 | 38.75 | 518,075 | +0.26(+0.68%) |
Apr 21, 2011 | 38.56 | 38.56 | 38.35 | 38.49 | 461,677 | +0.21(+0.55%) |
Apr 20, 2011 | 38.38 | 38.38 | 38.19 | 38.28 | 945,209 | +0.30(+0.80%) |
Apr 19, 2011 | 37.95 | 38.05 | 37.85 | 37.98 | 455,376 | +0.13(+0.34%) |
Apr 18, 2011 | 37.97 | 37.97 | 37.61 | 37.84 | 552,318 | -0.20(-0.54%) |
Apr 15, 2011 | 37.90 | 38.07 | 37.87 | 38.05 | 314,608 | +0.22(+0.58%) |
Apr 14, 2011 | 37.70 | 37.92 | 37.58 | 37.83 | 543,988 | +0.04(+0.11%) |
Apr 13, 2011 | 37.88 | 37.93 | 37.67 | 37.79 | 493,298 | +0.20(+0.53%) |
Apr 12, 2011 | 37.81 | 38.04 | 37.12 | 37.59 | 652,324 | -0.31(-0.83%) |
Apr 11, 2011 | 37.94 | 38.28 | 37.84 | 37.91 | 308,029 | -0.23(-0.60%) |
Apr 08, 2011 | 38.36 | 38.39 | 38.00 | 38.13 | 475,937 | -0.12(-0.30%) |
Apr 07, 2011 | 38.11 | 38.33 | 38.10 | 38.25 | 382,856 | +0.05(+0.13%) |
Apr 06, 2011 | 38.35 | 38.39 | 38.12 | 38.20 | 608,775 | +0.05(+0.13%) |
Apr 05, 2011 | 38.21 | 38.21 | 37.98 | 38.15 | 521,393 | -0.04(-0.10%) |
Apr 04, 2011 | 38.09 | 38.25 | 38.09 | 38.19 | 539,818 | +0.02(+0.05%) |
Apr 01, 2011 | 38.27 | 38.27 | 38.05 | 38.17 | 1,087,529 | +0.20(+0.53%) |
Mar 31, 2011 | 37.88 | 38.10 | 37.81 | 37.97 | 2,135,727 | +0.16(+0.42%) |
Mar 30, 2011 | 37.74 | 37.86 | 37.54 | 37.81 | 500,705 | +0.33(+0.88%) |
Mar 29, 2011 | 37.77 | 37.77 | 37.40 | 37.48 | 422,323 | -0.19(-0.50%) |
Mar 28, 2011 | 37.77 | 38.11 | 37.59 | 37.67 | 682,238 | -0.14(-0.37%) |
Mar 25, 2011 | 37.87 | 37.87 | 37.69 | 37.81 | 296,482 | +0.16(+0.42%) |
Mar 24, 2011 | 37.50 | 37.65 | 37.39 | 37.65 | 547,444 | +0.34(+0.91%) |
Mar 23, 2011 | 37.45 | 37.66 | 37.22 | 37.31 | 947,713 | -0.14(-0.37%) |
Mar 22, 2011 | 37.45 | 37.46 | 37.09 | 37.45 | 648,092 | +0.12(+0.32%) |
Mar 21, 2011 | 37.10 | 37.33 | 37.09 | 37.33 | 1,432,578 | +0.65(+1.77%) |
Mar 18, 2011 | 36.97 | 37.07 | 36.65 | 36.68 | 555,313 | -0.08(-0.22%) |
Mar 17, 2011 | 36.62 | 36.81 | 36.45 | 36.76 | 1,254,023 | +0.68(+1.88%) |
Mar 16, 2011 | 35.98 | 36.49 | 35.77 | 36.08 | 1,143,923 | +0.22(+0.61%) |
Mar 15, 2011 | 35.90 | 36.64 | 35.83 | 35.86 | 3,278,518 | -0.78(-2.13%) |
Mar 14, 2011 | 36.68 | 36.78 | 36.34 | 36.64 | 832,353 | -0.03(-0.08%) |
Mar 11, 2011 | 36.41 | 36.74 | 36.05 | 36.67 | 617,684 | +0.05(+0.14%) |
Mar 10, 2011 | 36.86 | 37.12 | 36.30 | 36.62 | 1,843,851 | -0.61(-1.64%) |
Mar 09, 2011 | 37.74 | 37.77 | 37.10 | 37.23 | 1,061,991 | -0.44(-1.17%) |
Mar 08, 2011 | 37.79 | 38.04 | 37.52 | 37.67 | 743,447 | -0.21(-0.55%) |
Mar 07, 2011 | 38.26 | 38.29 | 37.68 | 37.88 | 563,560 | -0.15(-0.39%) |
Mar 04, 2011 | 38.20 | 38.20 | 37.95 | 38.03 | 810,245 | -0.08(-0.21%) |
Mar 03, 2011 | 38.13 | 38.22 | 38.07 | 38.11 | 309,622 | +0.14(+0.37%) |
Mar 02, 2011 | 38.03 | 38.11 | 37.82 | 37.97 | 1,372,479 | +0.04(+0.11%) |
Mar 01, 2011 | 38.25 | 38.34 | 37.88 | 37.93 | 435,461 | -0.34(-0.89%) |
Feb 28, 2011 | 38.21 | 38.27 | 38.03 | 38.27 | 877,281 | +0.26(+0.68%) |
Feb 25, 2011 | 37.85 | 38.01 | 37.61 | 38.01 | 809,048 | -0.08(-0.21%) |
Feb 24, 2011 | 38.04 | 38.20 | 37.95 | 38.09 | 829,766 | +0.18(+0.47%) |
Feb 23, 2011 | 38.19 | 38.38 | 37.72 | 37.91 | 1,116,208 | -0.18(-0.47%) |
Feb 22, 2011 | 38.42 | 38.44 | 37.94 | 38.09 | 1,372,925 | -0.16(-0.42%) |
Feb 18, 2011 | 38.29 | 38.55 | 38.25 | 38.25 | 1,379,290 | +0.00(+0.00%) |
Feb 17, 2011 | 38.35 | 38.35 | 38.01 | 38.25 | 429,835 | +0.00(+0.00%) |
Feb 16, 2011 | 38.28 | 38.31 | 38.15 | 38.25 | 1,001,053 | +0.10(+0.26%) |
Feb 15, 2011 | 37.98 | 38.48 | 37.89 | 38.15 | 667,643 | +0.23(+0.61%) |
Feb 14, 2011 | 37.57 | 37.92 | 37.53 | 37.92 | 934,950 | +0.51(+1.36%) |
Feb 11, 2011 | 37.49 | 37.49 | 37.31 | 37.41 | 512,234 | +0.01(+0.03%) |
Feb 10, 2011 | 37.33 | 37.45 | 37.25 | 37.40 | 1,609,971 | -0.03(-0.08%) |
Feb 09, 2011 | 37.44 | 37.58 | 37.37 | 37.43 | 990,114 | -0.01(-0.03%) |
Feb 08, 2011 | 37.75 | 37.75 | 37.36 | 37.44 | 562,654 | -0.22(-0.58%) |
Feb 07, 2011 | 37.77 | 37.79 | 37.57 | 37.66 | 515,475 | -0.02(-0.05%) |
Feb 04, 2011 | 37.83 | 38.00 | 37.58 | 37.68 | 570,590 | -0.10(-0.26%) |
Feb 03, 2011 | 37.72 | 37.80 | 37.51 | 37.78 | 507,308 | +0.10(+0.27%) |
Feb 02, 2011 | 37.65 | 37.73 | 37.50 | 37.68 | 807,175 | +0.13(+0.35%) |
Feb 01, 2011 | 37.63 | 37.71 | 37.47 | 37.55 | 585,377 | +0.16(+0.43%) |
Jan 31, 2011 | 37.80 | 37.80 | 37.17 | 37.39 | 2,181,364 | +0.28(+0.75%) |
Jan 28, 2011 | 37.52 | 37.60 | 37.04 | 37.11 | 633,283 | -0.24(-0.64%) |
Jan 27, 2011 | 37.07 | 37.35 | 37.07 | 37.35 | 1,715,623 | +0.28(+0.76%) |
Jan 26, 2011 | 36.81 | 37.11 | 36.72 | 37.07 | 4,891,345 | +0.25(+0.68%) |
Jan 25, 2011 | 36.86 | 36.90 | 36.57 | 36.82 | 994,953 | -0.01(-0.03%) |
Jan 24, 2011 | 36.57 | 36.89 | 36.44 | 36.83 | 1,161,066 | +0.51(+1.40%) |
Jan 21, 2011 | 36.32 | 36.40 | 36.12 | 36.32 | 1,094,656 | +0.25(+0.69%) |
Jan 20, 2011 | 36.67 | 36.78 | 35.68 | 36.07 | 2,191,008 | -0.53(-1.45%) |
Jan 19, 2011 | 37.22 | 37.30 | 36.57 | 36.60 | 828,862 | -0.65(-1.74%) |
Jan 18, 2011 | 37.33 | 37.36 | 37.13 | 37.25 | 647,842 | -0.02(-0.05%) |
Jan 14, 2011 | 37.26 | 37.28 | 37.11 | 37.27 | 471,894 | +0.04(+0.11%) |
Jan 13, 2011 | 37.10 | 37.23 | 36.85 | 37.23 | 479,371 | +0.17(+0.46%) |
Jan 12, 2011 | 36.99 | 37.07 | 36.83 | 37.06 | 410,709 | +0.22(+0.60%) |
Jan 11, 2011 | 36.75 | 36.88 | 36.69 | 36.84 | 422,655 | +0.20(+0.55%) |
Jan 10, 2011 | 36.40 | 36.65 | 36.37 | 36.64 | 286,979 | +0.24(+0.67%) |
Jan 07, 2011 | 36.47 | 36.70 | 36.30 | 36.40 | 478,373 | -0.02(-0.07%) |
Jan 06, 2011 | 36.49 | 36.53 | 36.32 | 36.42 | 1,111,178 | +0.03(+0.08%) |
Jan 05, 2011 | 36.34 | 36.44 | 36.22 | 36.39 | 510,397 | +0.01(+0.03%) |
Jan 04, 2011 | 36.64 | 36.70 | 36.23 | 36.38 | 908,341 | -0.10(-0.27%) |
Jan 03, 2011 | 36.44 | 36.78 | 36.43 | 36.48 | 908,319 | +0.13(+0.36%) |
Dec 31, 2010 | 36.25 | 36.44 | 36.25 | 36.35 | 740,236 | +0.08(+0.22%) |
Dec 30, 2010 | 36.11 | 36.45 | 36.01 | 36.27 | 515,064 | +0.19(+0.53%) |
Dec 29, 2010 | 36.05 | 36.17 | 35.96 | 36.08 | 548,293 | +0.12(+0.33%) |
Dec 28, 2010 | 35.71 | 35.96 | 35.71 | 35.96 | 1,229,600 | +0.21(+0.59%) |
Dec 27, 2010 | 35.79 | 35.79 | 35.63 | 35.75 | 245,125 | -0.06(-0.17%) |
Dec 23, 2010 | 35.79 | 35.90 | 35.75 | 35.81 | 561,755 | +0.07(+0.20%) |
Dec 22, 2010 | 35.46 | 35.77 | 35.38 | 35.74 | 1,769,417 | +0.28(+0.79%) |
Dec 21, 2010 | 35.10 | 35.46 | 35.10 | 35.46 | 1,639,955 | +0.36(+1.03%) |
Dec 20, 2010 | 34.85 | 35.13 | 34.54 | 35.10 | 1,549,380 | +0.10(+0.29%) |
Dec 17, 2010 | 35.09 | 35.23 | 34.95 | 35.00 | 1,284,881 | -0.12(-0.34%) |
Dec 16, 2010 | 35.37 | 35.38 | 34.93 | 35.12 | 1,225,954 | -0.16(-0.45%) |
Dec 15, 2010 | 35.75 | 35.86 | 35.22 | 35.28 | 1,293,775 | -0.58(-1.62%) |
Dec 14, 2010 | 36.13 | 36.13 | 35.78 | 35.86 | 1,359,718 | -0.13(-0.36%) |
Dec 13, 2010 | 35.98 | 36.04 | 35.90 | 35.99 | 794,415 | +0.17(+0.47%) |
Dec 10, 2010 | 35.72 | 35.84 | 35.70 | 35.82 | 1,354,816 | +0.15(+0.42%) |
Dec 09, 2010 | 35.65 | 35.72 | 35.58 | 35.67 | 576,613 | +0.10(+0.28%) |
Dec 08, 2010 | 35.79 | 35.88 | 35.52 | 35.57 | 940,398 | -0.20(-0.56%) |
Dec 07, 2010 | 36.08 | 36.08 | 35.73 | 35.77 | 636,060 | -0.02(-0.06%) |
Dec 06, 2010 | 35.55 | 35.83 | 35.55 | 35.79 | 979,426 | +0.05(+0.14%) |
Dec 03, 2010 | 35.68 | 35.76 | 35.64 | 35.74 | 721,883 | +0.05(+0.14%) |
Dec 02, 2010 | 35.64 | 35.85 | 35.50 | 35.69 | 1,890,982 | +0.05(+0.14%) |
Dec 01, 2010 | 35.97 | 35.97 | 35.61 | 35.64 | 793,754 | -0.11(-0.31%) |
Nov 30, 2010 | 35.64 | 35.75 | 35.50 | 35.75 | 456,768 | +0.00(+0.00%) |
Nov 29, 2010 | 35.89 | 35.89 | 35.51 | 35.75 | 573,568 | -0.06(-0.17%) |
Nov 26, 2010 | 35.82 | 35.90 | 35.75 | 35.81 | 121,198 | -0.07(-0.20%) |
Nov 24, 2010 | 36.14 | 35.88 | 35.88 | 35.88 | 1,313,330 | -0.48(-1.32%) |
Nov 23, 2010 | 36.15 | 36.39 | 35.98 | 36.36 | 2,389,651 | -0.05(-0.14%) |
Nov 22, 2010 | 36.27 | 36.42 | 36.11 | 36.41 | 1,467,907 | +0.11(+0.30%) |
Nov 19, 2010 | 36.09 | 36.30 | 35.99 | 36.30 | 706,682 | +0.15(+0.41%) |
Nov 18, 2010 | 36.31 | 36.31 | 36.06 | 36.15 | 593,454 | +0.15(+0.42%) |
Nov 17, 2010 | 35.96 | 36.07 | 35.70 | 36.00 | 438,311 | +0.12(+0.33%) |
Nov 16, 2010 | 36.55 | 36.72 | 35.47 | 35.88 | 1,223,529 | -0.79(-2.15%) |
Nov 15, 2010 | 36.45 | 36.83 | 36.45 | 36.67 | 598,134 | +0.25(+0.67%) |
Nov 12, 2010 | 36.72 | 36.78 | 36.32 | 36.42 | 579,684 | -0.30(-0.83%) |
Nov 11, 2010 | 36.70 | 36.81 | 36.57 | 36.73 | 324,672 | -0.06(-0.16%) |
Nov 10, 2010 | 37.11 | 37.11 | 36.55 | 36.79 | 604,729 | -0.16(-0.43%) |
Nov 09, 2010 | 36.74 | 36.98 | 36.63 | 36.95 | 2,378,153 | +0.35(+0.96%) |
Nov 08, 2010 | 36.57 | 36.60 | 36.40 | 36.60 | 1,350,804 | +0.11(+0.30%) |
Nov 05, 2010 | 36.27 | 36.51 | 36.19 | 36.49 | 1,871,119 | +0.33(+0.90%) |
Nov 04, 2010 | 36.20 | 36.35 | 35.99 | 36.16 | 1,024,103 | +0.32(+0.89%) |
Nov 03, 2010 | 35.96 | 35.96 | 35.71 | 35.84 | 432,839 | -0.04(-0.10%) |
Nov 02, 2010 | 35.65 | 35.95 | 35.60 | 35.88 | 684,123 | +0.32(+0.90%) |
Nov 01, 2010 | 35.50 | 35.72 | 35.42 | 35.56 | 938,161 | +0.08(+0.21%) |
Oct 29, 2010 | 35.22 | 35.50 | 35.16 | 35.48 | 2,039,286 | +0.27(+0.75%) |
Oct 28, 2010 | 35.33 | 35.33 | 35.05 | 35.22 | 480,200 | +0.04(+0.11%) |
Oct 27, 2010 | 35.14 | 35.24 | 34.91 | 35.18 | 541,018 | +0.16(+0.46%) |
Oct 25, 2010 | 35.15 | 35.21 | 34.97 | 35.02 | 1,510,687 | +0.09(+0.24%) |
Oct 22, 2010 | 34.95 | 34.98 | 34.84 | 34.94 | 693,835 | +0.02(+0.06%) |
Oct 21, 2010 | 35.03 | 35.19 | 34.80 | 34.91 | 734,450 | -0.03(-0.09%) |
Oct 20, 2010 | 34.75 | 35.00 | 34.67 | 34.95 | 718,969 | +0.23(+0.66%) |
Oct 19, 2010 | 34.76 | 35.00 | 34.55 | 34.72 | 440,849 | -0.28(-0.81%) |
Oct 18, 2010 | 35.01 | 35.02 | 34.88 | 35.00 | 269,882 | +0.05(+0.14%) |
Oct 15, 2010 | 35.01 | 35.09 | 34.75 | 34.95 | 547,493 | +0.13(+0.37%) |
Oct 14, 2010 | 35.18 | 35.18 | 34.82 | 34.82 | 690,915 | -0.32(-0.91%) |
Oct 13, 2010 | 35.02 | 35.18 | 34.97 | 35.14 | 356,735 | +0.24(+0.69%) |
Oct 12, 2010 | 34.88 | 34.90 | 34.68 | 34.90 | 345,773 | -0.01(-0.03%) |
Oct 11, 2010 | 34.84 | 34.94 | 34.70 | 34.91 | 916,978 | +0.21(+0.62%) |
Oct 08, 2010 | 34.70 | 34.71 | 34.46 | 34.70 | 717,974 | -0.02(-0.04%) |
Oct 07, 2010 | 34.57 | 34.71 | 34.26 | 34.71 | 367,519 | +0.34(+0.99%) |
Oct 06, 2010 | 34.24 | 34.41 | 34.20 | 34.37 | 519,633 | +0.13(+0.38%) |
Oct 05, 2010 | 34.46 | 34.46 | 34.12 | 34.24 | 1,036,912 | +0.15(+0.44%) |
Oct 04, 2010 | 34.12 | 34.15 | 33.87 | 34.09 | 618,600 | +0.02(+0.06%) |
Oct 01, 2010 | 34.07 | 34.08 | 33.80 | 34.07 | 697,614 | +0.33(+0.98%) |
Sep 30, 2010 | 33.74 | 33.79 | 33.55 | 33.74 | 497,274 | +0.13(+0.39%) |
Sep 29, 2010 | 33.47 | 33.69 | 33.40 | 33.61 | 1,087,190 | +0.19(+0.57%) |
Sep 28, 2010 | 33.39 | 33.44 | 33.16 | 33.42 | 640,038 | +0.10(+0.30%) |
Sep 27, 2010 | 33.29 | 33.38 | 33.20 | 33.32 | 508,656 | +0.12(+0.36%) |
Sep 24, 2010 | 33.36 | 33.36 | 33.12 | 33.20 | 531,089 | +0.10(+0.30%) |
Sep 23, 2010 | 33.18 | 33.20 | 33.01 | 33.10 | 711,630 | -0.20(-0.60%) |
Sep 22, 2010 | 33.14 | 33.38 | 33.14 | 33.30 | 729,007 | +0.12(+0.36%) |
Sep 21, 2010 | 33.24 | 33.28 | 33.10 | 33.18 | 740,631 | +0.03(+0.09%) |
Sep 20, 2010 | 32.97 | 33.19 | 32.92 | 33.15 | 930,528 | +0.23(+0.70%) |
Sep 17, 2010 | 32.92 | 32.97 | 32.75 | 32.92 | 503,802 | -0.02(-0.06%) |
Sep 15, 2010 | 32.99 | 33.00 | 32.88 | 32.94 | 330,517 | -0.05(-0.15%) |
Sep 14, 2010 | 33.00 | 33.01 | 32.86 | 32.99 | 388,162 | +0.06(+0.18%) |
Sep 13, 2010 | 33.00 | 33.09 | 32.90 | 32.93 | 534,665 | +0.12(+0.37%) |
Sep 10, 2010 | 32.90 | 32.95 | 32.69 | 32.81 | 1,277,292 | -0.03(-0.09%) |
Sep 09, 2010 | 32.83 | 32.88 | 32.73 | 32.84 | 378,192 | +0.24(+0.74%) |
Sep 08, 2010 | 32.79 | 32.79 | 32.56 | 32.60 | 1,505,880 | -0.04(-0.12%) |
Sep 07, 2010 | 32.69 | 32.80 | 32.51 | 32.64 | 458,207 | -0.11(-0.34%) |
Sep 03, 2010 | 32.99 | 33.14 | 32.60 | 32.75 | 1,358,937 | +0.17(+0.52%) |
Sep 02, 2010 | 32.43 | 32.61 | 32.22 | 32.58 | 665,885 | +0.24(+0.76%) |
Sep 01, 2010 | 32.38 | 32.45 | 32.10 | 32.34 | 440,686 | +0.50(+1.55%) |
Aug 31, 2010 | 31.95 | 31.99 | 31.64 | 31.84 | 2,354,695 | -0.06(-0.19%) |
Aug 30, 2010 | 32.30 | 32.30 | 31.84 | 31.90 | 1,441,220 | -0.32(-0.99%) |
Aug 27, 2010 | 32.22 | 32.26 | 31.82 | 32.22 | 776,305 | +0.29(+0.91%) |
Aug 26, 2010 | 32.04 | 32.05 | 31.81 | 31.93 | 616,020 | +0.00(+0.00%) |
Aug 25, 2010 | 32.07 | 32.20 | 31.63 | 31.93 | 1,507,391 | -0.61(-1.87%) |
Aug 24, 2010 | 32.45 | 32.54 | 32.25 | 32.54 | 973,988 | -0.15(-0.46%) |
Aug 23, 2010 | 32.80 | 32.94 | 32.65 | 32.69 | 1,052,251 | +0.02(+0.06%) |
Aug 20, 2010 | 32.41 | 32.68 | 32.31 | 32.67 | 952,211 | +0.03(+0.09%) |
Aug 19, 2010 | 32.73 | 32.99 | 32.54 | 32.64 | 861,186 | -0.10(-0.31%) |
Aug 18, 2010 | 32.97 | 33.02 | 32.53 | 32.74 | 795,290 | -0.10(-0.30%) |
Aug 17, 2010 | 33.00 | 33.39 | 32.79 | 32.84 | 845,860 | +0.11(+0.34%) |
Aug 16, 2010 | 32.69 | 32.88 | 32.56 | 32.73 | 791,806 | +0.03(+0.09%) |
Aug 13, 2010 | 32.70 | 32.78 | 32.08 | 32.70 | 482,134 | +0.69(+2.16%) |
Aug 12, 2010 | 31.92 | 32.18 | 31.62 | 32.01 | 830,613 | -0.15(-0.47%) |
Aug 11, 2010 | 32.70 | 32.89 | 32.02 | 32.16 | 1,199,407 | -0.84(-2.55%) |
Aug 10, 2010 | 33.30 | 33.30 | 32.75 | 33.00 | 1,296,765 | -0.34(-1.02%) |
Aug 09, 2010 | 33.89 | 33.89 | 33.17 | 33.34 | 1,331,594 | -0.38(-1.13%) |
Aug 06, 2010 | 33.72 | 33.76 | 33.48 | 33.72 | 1,658,498 | -0.12(-0.35%) |
Aug 05, 2010 | 33.65 | 33.85 | 33.56 | 33.84 | 1,379,179 | +0.20(+0.59%) |
Aug 04, 2010 | 33.56 | 33.76 | 33.38 | 33.64 | 1,821,489 | +0.21(+0.63%) |
Aug 03, 2010 | 33.40 | 33.49 | 33.26 | 33.43 | 2,380,693 | -0.01(-0.03%) |