Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.21 | 36.61 | 35.85 | 36.57 | 1,062,753 | +0.01(+0.02%) |
Jul 28, 2011 | 36.52 | 37.43 | 35.72 | 36.56 | 1,800,994 | -0.06(-0.16%) |
Jul 27, 2011 | 37.48 | 37.58 | 36.62 | 36.62 | 1,361,998 | -1.12(-2.96%) |
Jul 26, 2011 | 37.43 | 37.96 | 37.43 | 37.74 | 1,665,501 | +0.17(+0.45%) |
Jul 25, 2011 | 37.51 | 37.76 | 37.24 | 37.57 | 822,325 | -0.36(-0.95%) |
Jul 22, 2011 | 37.78 | 37.97 | 37.77 | 37.93 | 830,256 | +0.43(+1.15%) |
Jul 21, 2011 | 37.90 | 38.05 | 37.38 | 37.50 | 1,273,915 | -0.20(-0.54%) |
Jul 20, 2011 | 37.99 | 38.22 | 37.50 | 37.71 | 1,955,039 | -0.07(-0.17%) |
Jul 19, 2011 | 37.52 | 37.92 | 37.52 | 37.77 | 1,240,511 | +0.53(+1.41%) |
Jul 18, 2011 | 36.71 | 37.35 | 36.46 | 37.25 | 1,481,744 | +0.27(+0.73%) |
Jul 15, 2011 | 37.04 | 37.13 | 36.69 | 36.98 | 1,431,084 | +0.16(+0.42%) |
Jul 14, 2011 | 36.80 | 37.23 | 36.62 | 36.82 | 2,065,386 | +0.16(+0.42%) |
Jul 13, 2011 | 37.48 | 37.63 | 36.64 | 36.67 | 1,633,281 | -0.78(-2.07%) |
Jul 12, 2011 | 37.31 | 38.23 | 37.28 | 37.44 | 1,647,882 | +0.05(+0.13%) |
Jul 11, 2011 | 37.41 | 37.55 | 37.23 | 37.39 | 990,980 | -0.25(-0.65%) |
Jul 08, 2011 | 37.72 | 37.86 | 37.47 | 37.64 | 1,115,314 | -0.36(-0.94%) |
Jul 07, 2011 | 38.15 | 38.29 | 37.91 | 38.00 | 1,211,385 | -0.05(-0.14%) |
Jul 06, 2011 | 37.42 | 38.05 | 37.42 | 38.05 | 1,068,444 | +0.54(+1.43%) |
Jul 05, 2011 | 37.28 | 37.60 | 37.06 | 37.51 | 1,455,980 | +0.29(+0.77%) |
Jul 01, 2011 | 37.02 | 37.31 | 36.96 | 37.23 | 1,507,165 | +0.32(+0.86%) |
Jun 30, 2011 | 37.07 | 37.20 | 36.70 | 36.91 | 1,458,527 | -0.14(-0.39%) |
Jun 29, 2011 | 36.77 | 37.12 | 36.59 | 37.05 | 1,584,788 | +0.43(+1.17%) |
Jun 28, 2011 | 36.50 | 36.70 | 35.93 | 36.62 | 1,094,832 | +0.30(+0.82%) |
Jun 27, 2011 | 36.29 | 36.68 | 36.11 | 36.33 | 899,660 | +0.10(+0.26%) |
Jun 24, 2011 | 36.56 | 36.64 | 36.19 | 36.23 | 1,287,469 | -0.15(-0.41%) |
Jun 23, 2011 | 37.14 | 37.15 | 36.09 | 36.38 | 2,256,711 | -1.10(-2.93%) |
Jun 22, 2011 | 37.38 | 37.76 | 37.27 | 37.48 | 1,362,621 | +0.10(+0.27%) |
Jun 21, 2011 | 37.12 | 37.39 | 36.97 | 37.38 | 1,478,037 | +0.44(+1.18%) |
Jun 20, 2011 | 36.84 | 37.11 | 36.82 | 36.94 | 1,917,642 | +0.80(+2.22%) |
Jun 17, 2011 | 36.35 | 36.52 | 35.95 | 36.14 | 2,489,523 | +0.03(+0.08%) |
Jun 16, 2011 | 36.19 | 36.56 | 35.59 | 36.11 | 2,151,805 | -0.05(-0.13%) |
Jun 15, 2011 | 36.88 | 37.13 | 35.94 | 36.16 | 1,794,214 | -0.94(-2.54%) |
Jun 14, 2011 | 37.18 | 37.26 | 36.90 | 37.10 | 2,407,269 | +0.19(+0.52%) |
Jun 13, 2011 | 37.14 | 37.30 | 36.64 | 36.91 | 1,424,763 | -0.07(-0.18%) |
Jun 10, 2011 | 37.69 | 37.97 | 36.94 | 36.98 | 3,162,914 | -0.83(-2.19%) |
Jun 09, 2011 | 37.49 | 37.89 | 37.45 | 37.80 | 2,557,359 | +0.26(+0.69%) |
Jun 08, 2011 | 37.37 | 37.92 | 37.31 | 37.54 | 2,520,675 | +0.17(+0.46%) |
Jun 07, 2011 | 36.70 | 37.55 | 36.63 | 37.37 | 2,411,985 | +0.75(+2.05%) |
Jun 06, 2011 | 36.59 | 36.94 | 36.57 | 36.62 | 1,972,573 | +0.11(+0.29%) |
Jun 03, 2011 | 36.07 | 36.94 | 36.05 | 36.52 | 1,702,132 | +0.27(+0.73%) |
May 24, 2011 | 35.88 | 36.36 | 35.88 | 36.25 | 1,146,999 | +0.43(+1.20%) |
May 23, 2011 | 35.82 | 36.05 | 35.66 | 35.82 | 1,066,191 | -0.23(-0.64%) |
May 20, 2011 | 36.43 | 36.56 | 36.00 | 36.05 | 1,300,802 | -0.51(-1.39%) |
May 19, 2011 | 36.48 | 37.16 | 36.36 | 36.56 | 1,468,253 | +0.17(+0.45%) |
May 18, 2011 | 35.90 | 36.47 | 35.84 | 36.39 | 1,783,761 | +0.52(+1.45%) |
May 17, 2011 | 35.58 | 35.88 | 35.45 | 35.87 | 1,494,928 | +0.24(+0.66%) |
May 16, 2011 | 35.38 | 35.82 | 35.23 | 35.64 | 1,341,316 | +0.26(+0.73%) |
May 13, 2011 | 35.81 | 35.81 | 35.36 | 35.38 | 1,114,710 | -0.40(-1.12%) |
May 12, 2011 | 35.48 | 35.83 | 35.30 | 35.78 | 1,433,910 | +0.18(+0.51%) |
May 11, 2011 | 36.05 | 36.09 | 35.57 | 35.59 | 1,803,114 | -0.63(-1.75%) |
May 10, 2011 | 35.86 | 36.33 | 35.69 | 36.23 | 1,093,453 | +0.44(+1.24%) |
May 09, 2011 | 35.33 | 35.81 | 35.12 | 35.78 | 1,237,007 | +0.34(+0.97%) |
May 06, 2011 | 36.05 | 36.36 | 35.32 | 35.44 | 1,467,759 | -0.32(-0.89%) |
May 05, 2011 | 35.42 | 35.84 | 35.30 | 35.76 | 1,618,203 | +0.12(+0.35%) |
May 04, 2011 | 35.60 | 35.83 | 34.93 | 35.64 | 1,596,315 | -0.03(-0.08%) |
May 03, 2011 | 35.88 | 36.05 | 35.31 | 35.66 | 1,507,201 | -0.30(-0.82%) |
May 02, 2011 | 35.97 | 35.99 | 35.91 | 35.96 | 1,534,978 | +0.30(+0.85%) |
Apr 29, 2011 | 35.58 | 35.84 | 35.22 | 35.66 | 1,356,808 | -0.01(-0.03%) |
Apr 28, 2011 | 34.85 | 35.75 | 34.73 | 35.67 | 3,322,108 | +1.08(+3.13%) |
Apr 27, 2011 | 35.05 | 35.18 | 34.42 | 34.59 | 2,354,287 | -0.36(-1.03%) |
Apr 26, 2011 | 34.68 | 35.01 | 34.44 | 34.95 | 1,292,350 | +0.30(+0.87%) |
Apr 25, 2011 | 34.48 | 34.77 | 34.43 | 34.65 | 1,223,185 | -0.04(-0.12%) |
Apr 21, 2011 | 34.84 | 34.89 | 34.35 | 34.69 | 1,340,164 | -0.05(-0.14%) |
Apr 20, 2011 | 34.70 | 35.09 | 34.51 | 34.74 | 1,185,959 | +0.14(+0.41%) |
Apr 19, 2011 | 34.24 | 34.59 | 34.19 | 34.59 | 926,473 | +0.44(+1.30%) |
Apr 18, 2011 | 34.23 | 34.46 | 33.86 | 34.15 | 1,236,374 | -0.22(-0.64%) |
Apr 15, 2011 | 34.26 | 34.63 | 34.04 | 34.37 | 1,323,531 | +0.09(+0.28%) |
Apr 14, 2011 | 33.53 | 34.31 | 33.53 | 34.28 | 1,545,855 | +0.72(+2.15%) |
Apr 13, 2011 | 33.88 | 34.00 | 33.48 | 33.55 | 2,112,211 | -0.14(-0.40%) |
Apr 12, 2011 | 33.38 | 33.84 | 33.35 | 33.69 | 1,150,446 | +0.16(+0.48%) |
Apr 11, 2011 | 33.64 | 34.22 | 33.51 | 33.53 | 1,645,908 | +0.05(+0.14%) |
Apr 08, 2011 | 34.13 | 34.39 | 33.29 | 33.48 | 1,333,986 | -0.63(-1.84%) |
Apr 07, 2011 | 34.23 | 34.41 | 33.81 | 34.11 | 1,433,069 | -0.24(-0.69%) |
Apr 06, 2011 | 34.80 | 34.82 | 34.26 | 34.35 | 1,192,581 | -0.47(-1.34%) |
Apr 05, 2011 | 34.84 | 34.94 | 34.62 | 34.81 | 1,518,516 | +0.20(+0.56%) |
Apr 04, 2011 | 34.36 | 34.63 | 34.20 | 34.62 | 1,238,975 | +0.25(+0.74%) |
Apr 01, 2011 | 34.33 | 34.57 | 34.10 | 34.36 | 1,830,881 | +0.01(+0.02%) |
Mar 31, 2011 | 34.00 | 34.41 | 33.90 | 34.36 | 1,984,224 | +0.35(+1.04%) |
Mar 30, 2011 | 33.67 | 34.09 | 33.30 | 34.00 | 2,482,490 | +0.71(+2.15%) |
Mar 29, 2011 | 33.08 | 33.53 | 33.04 | 33.29 | 984,661 | +0.15(+0.46%) |
Mar 28, 2011 | 33.21 | 33.33 | 33.09 | 33.14 | 1,051,240 | +0.02(+0.07%) |
Mar 25, 2011 | 32.90 | 33.24 | 32.68 | 33.11 | 1,358,679 | +0.35(+1.06%) |
Mar 24, 2011 | 32.64 | 33.00 | 32.40 | 32.76 | 1,266,910 | +0.31(+0.95%) |
Mar 23, 2011 | 32.85 | 33.01 | 32.30 | 32.46 | 1,346,953 | -0.37(-1.13%) |
Mar 22, 2011 | 33.14 | 33.24 | 32.81 | 32.83 | 938,575 | -0.18(-0.55%) |
Mar 21, 2011 | 33.12 | 33.22 | 32.97 | 33.01 | 1,175,964 | +0.24(+0.74%) |
Mar 18, 2011 | 32.99 | 32.99 | 32.66 | 32.77 | 1,409,342 | -0.02(-0.07%) |
Mar 17, 2011 | 33.55 | 33.63 | 32.60 | 32.79 | 1,604,036 | -0.45(-1.37%) |
Mar 16, 2011 | 32.88 | 33.51 | 32.62 | 33.25 | 2,150,865 | +0.27(+0.81%) |
Mar 15, 2011 | 33.02 | 33.27 | 32.86 | 32.98 | 1,395,460 | +0.12(+0.36%) |
Mar 14, 2011 | 32.97 | 33.06 | 32.77 | 32.86 | 1,258,368 | -0.27(-0.80%) |
Mar 11, 2011 | 33.03 | 33.24 | 32.86 | 33.13 | 1,331,557 | +0.25(+0.75%) |
Mar 10, 2011 | 33.34 | 33.34 | 32.64 | 32.88 | 1,349,462 | -0.31(-0.93%) |
Mar 09, 2011 | 33.51 | 33.56 | 33.13 | 33.19 | 831,496 | -0.21(-0.63%) |
Mar 08, 2011 | 33.40 | 33.70 | 33.28 | 33.40 | 1,202,460 | +0.07(+0.21%) |
Mar 07, 2011 | 33.54 | 33.68 | 33.17 | 33.33 | 1,405,607 | +0.04(+0.11%) |
Mar 04, 2011 | 33.91 | 34.15 | 33.24 | 33.30 | 1,564,097 | -0.61(-1.81%) |
Mar 03, 2011 | 33.96 | 34.45 | 33.65 | 33.91 | 2,203,196 | +0.44(+1.33%) |
Mar 02, 2011 | 34.08 | 34.39 | 33.44 | 33.47 | 1,985,819 | -0.62(-1.82%) |
Mar 01, 2011 | 34.19 | 34.64 | 33.93 | 34.08 | 2,264,865 | -0.26(-0.75%) |
Feb 28, 2011 | 33.84 | 34.35 | 33.72 | 34.34 | 2,226,011 | +0.49(+1.45%) |
Feb 25, 2011 | 33.12 | 33.86 | 32.96 | 33.85 | 1,456,925 | +1.02(+3.11%) |
Feb 24, 2011 | 32.89 | 33.13 | 32.66 | 32.83 | 1,785,018 | +0.08(+0.25%) |
Feb 23, 2011 | 33.17 | 33.50 | 32.69 | 32.75 | 1,695,391 | -0.47(-1.41%) |
Feb 22, 2011 | 33.28 | 33.80 | 33.00 | 33.21 | 1,314,857 | -0.37(-1.10%) |
Feb 18, 2011 | 34.02 | 34.15 | 33.10 | 33.58 | 3,391,737 | +0.88(+2.68%) |
Feb 17, 2011 | 32.75 | 32.97 | 32.53 | 32.71 | 3,417,596 | +0.13(+0.39%) |
Feb 16, 2011 | 32.81 | 33.11 | 32.44 | 32.58 | 1,855,359 | +0.01(+0.04%) |
Feb 15, 2011 | 33.13 | 33.37 | 32.44 | 32.57 | 2,363,627 | -0.68(-2.05%) |
Feb 14, 2011 | 33.37 | 33.42 | 33.04 | 33.25 | 1,739,974 | -0.12(-0.35%) |
Feb 11, 2011 | 32.60 | 34.05 | 32.60 | 33.37 | 3,579,452 | +1.07(+3.31%) |
Feb 10, 2011 | 31.77 | 32.36 | 31.77 | 32.30 | 2,334,839 | +0.27(+0.84%) |
Feb 09, 2011 | 32.01 | 32.10 | 31.16 | 32.03 | 2,474,110 | +0.22(+0.68%) |
Feb 08, 2011 | 32.01 | 32.16 | 31.80 | 31.81 | 1,688,255 | -0.27(-0.86%) |
Feb 07, 2011 | 31.85 | 32.38 | 31.61 | 32.09 | 1,297,667 | +0.31(+0.97%) |
Feb 04, 2011 | 32.29 | 32.30 | 31.78 | 31.78 | 1,915,603 | -0.36(-1.13%) |
Feb 03, 2011 | 31.92 | 32.26 | 31.87 | 32.14 | 1,740,998 | +0.07(+0.22%) |
Feb 02, 2011 | 31.75 | 32.31 | 31.74 | 32.07 | 2,434,706 | +0.30(+0.96%) |
Feb 01, 2011 | 32.51 | 32.54 | 31.42 | 31.77 | 3,503,332 | +0.01(+0.02%) |
Jan 31, 2011 | 31.57 | 31.85 | 31.43 | 31.76 | 2,087,366 | +0.37(+1.19%) |
Jan 28, 2011 | 31.74 | 32.09 | 31.35 | 31.39 | 2,649,742 | -0.02(-0.07%) |
Jan 27, 2011 | 31.22 | 31.57 | 31.12 | 31.41 | 3,174,485 | +0.34(+1.11%) |
Jan 26, 2011 | 31.52 | 31.73 | 30.94 | 31.07 | 1,956,476 | -0.50(-1.57%) |
Jan 25, 2011 | 30.63 | 31.58 | 30.45 | 31.56 | 1,963,603 | +0.99(+3.23%) |
Jan 24, 2011 | 30.30 | 30.76 | 30.08 | 30.58 | 1,739,133 | +0.36(+1.18%) |
Jan 21, 2011 | 30.42 | 30.46 | 30.04 | 30.22 | 1,891,306 | +0.09(+0.29%) |
Jan 20, 2011 | 30.64 | 30.70 | 29.90 | 30.13 | 4,027,995 | -0.69(-2.25%) |
Jan 19, 2011 | 31.43 | 31.52 | 30.81 | 30.83 | 2,030,491 | -0.63(-2.00%) |
Jan 18, 2011 | 31.40 | 31.52 | 30.84 | 31.46 | 1,889,771 | +0.05(+0.17%) |
Jan 14, 2011 | 31.47 | 31.52 | 31.12 | 31.40 | 1,742,406 | +0.05(+0.17%) |
Jan 13, 2011 | 30.97 | 31.42 | 30.88 | 31.35 | 2,037,856 | +0.47(+1.51%) |
Jan 12, 2011 | 30.69 | 31.05 | 30.63 | 30.88 | 2,233,278 | +0.34(+1.11%) |
Jan 11, 2011 | 30.73 | 30.86 | 30.29 | 30.55 | 2,687,172 | -0.07(-0.23%) |
Jan 10, 2011 | 30.32 | 30.80 | 30.00 | 30.62 | 2,717,923 | +0.25(+0.83%) |
Jan 07, 2011 | 30.34 | 30.80 | 29.97 | 30.36 | 2,854,648 | +0.05(+0.17%) |
Jan 06, 2011 | 30.06 | 30.53 | 29.91 | 30.31 | 2,478,815 | +0.41(+1.37%) |
Jan 05, 2011 | 29.87 | 30.08 | 29.56 | 29.90 | 3,157,317 | +0.14(+0.47%) |
Jan 04, 2011 | 30.53 | 30.84 | 29.57 | 29.76 | 3,836,875 | -0.66(-2.17%) |
Jan 03, 2011 | 30.34 | 30.45 | 30.23 | 30.42 | 2,428,838 | +0.33(+1.11%) |
Dec 31, 2010 | 30.23 | 30.58 | 30.04 | 30.09 | 2,444,644 | +0.04(+0.14%) |
Dec 30, 2010 | 29.73 | 30.34 | 29.62 | 30.05 | 2,357,277 | +0.41(+1.40%) |
Dec 29, 2010 | 29.51 | 29.64 | 29.31 | 29.64 | 1,033,593 | +0.18(+0.59%) |
Dec 28, 2010 | 29.09 | 29.57 | 28.94 | 29.46 | 1,485,712 | +0.33(+1.14%) |
Dec 27, 2010 | 29.02 | 29.17 | 28.91 | 29.13 | 1,202,509 | +0.07(+0.24%) |
Dec 23, 2010 | 29.05 | 29.25 | 28.62 | 29.06 | 2,272,304 | +0.13(+0.46%) |
Dec 22, 2010 | 28.70 | 29.17 | 28.68 | 28.92 | 2,075,050 | +0.35(+1.23%) |
Dec 21, 2010 | 28.47 | 28.64 | 28.36 | 28.57 | 1,747,235 | +0.25(+0.87%) |
Dec 20, 2010 | 28.35 | 28.37 | 28.05 | 28.33 | 3,236,521 | +0.12(+0.41%) |
Dec 17, 2010 | 29.17 | 29.19 | 27.69 | 28.21 | 10,364,017 | -2.00(-6.61%) |
Dec 16, 2010 | 30.14 | 30.27 | 29.96 | 30.21 | 3,450,842 | +0.16(+0.52%) |
Dec 15, 2010 | 30.39 | 30.77 | 29.97 | 30.05 | 3,318,783 | +0.01(+0.04%) |
Dec 14, 2010 | 31.00 | 31.00 | 29.86 | 30.04 | 4,282,467 | -0.88(-2.83%) |
Dec 13, 2010 | 31.31 | 31.93 | 30.88 | 30.91 | 2,557,648 | -0.13(-0.41%) |
Dec 10, 2010 | 30.64 | 31.16 | 30.37 | 31.04 | 2,334,337 | +0.47(+1.55%) |
Dec 09, 2010 | 31.25 | 31.61 | 30.48 | 30.57 | 3,396,249 | -0.60(-1.93%) |
Dec 08, 2010 | 31.70 | 31.71 | 30.77 | 31.17 | 2,028,107 | -0.46(-1.44%) |
Dec 07, 2010 | 31.68 | 31.79 | 31.47 | 31.63 | 3,792,562 | +0.47(+1.52%) |
Dec 06, 2010 | 31.42 | 31.42 | 30.83 | 31.15 | 2,530,448 | -0.27(-0.86%) |
Dec 03, 2010 | 30.99 | 31.51 | 30.99 | 31.42 | 1,751,165 | +0.33(+1.06%) |
Dec 02, 2010 | 30.94 | 31.16 | 30.66 | 31.09 | 3,022,883 | +0.32(+1.05%) |
Dec 01, 2010 | 30.65 | 30.85 | 30.34 | 30.77 | 2,538,274 | +0.41(+1.35%) |
Nov 30, 2010 | 30.59 | 30.80 | 30.34 | 30.36 | 2,723,596 | -0.23(-0.76%) |
Nov 29, 2010 | 29.90 | 30.70 | 29.84 | 30.59 | 2,705,848 | +0.62(+2.08%) |
Nov 26, 2010 | 30.19 | 30.29 | 29.94 | 29.97 | 686,091 | -0.25(-0.84%) |
Nov 24, 2010 | 29.58 | 30.22 | 30.22 | 30.22 | 2,374,205 | +0.69(+2.35%) |
Nov 23, 2010 | 29.31 | 29.66 | 29.28 | 29.53 | 2,543,483 | +0.02(+0.08%) |
Nov 22, 2010 | 29.45 | 29.63 | 29.26 | 29.50 | 1,733,605 | -0.03(-0.10%) |
Nov 19, 2010 | 29.35 | 29.70 | 29.29 | 29.53 | 3,562,263 | +0.05(+0.18%) |
Nov 18, 2010 | 30.85 | 30.98 | 29.19 | 29.48 | 7,639,109 | -0.89(-2.93%) |
Nov 17, 2010 | 30.67 | 30.68 | 30.29 | 30.37 | 3,772,995 | -0.23(-0.76%) |
Nov 16, 2010 | 31.12 | 31.23 | 30.45 | 30.60 | 3,922,742 | -0.53(-1.71%) |
Nov 15, 2010 | 31.53 | 31.53 | 31.11 | 31.13 | 2,392,011 | -0.16(-0.50%) |
Nov 12, 2010 | 31.08 | 31.42 | 31.02 | 31.29 | 5,206,030 | -0.04(-0.13%) |
Nov 11, 2010 | 31.28 | 31.46 | 31.19 | 31.33 | 2,803,697 | -0.17(-0.53%) |
Nov 10, 2010 | 30.80 | 31.72 | 30.79 | 31.50 | 5,045,663 | +0.73(+2.39%) |
Nov 09, 2010 | 31.71 | 31.90 | 30.33 | 30.76 | 4,108,024 | -1.01(-3.18%) |
Nov 08, 2010 | 32.66 | 32.93 | 31.61 | 31.78 | 3,088,986 | -1.02(-3.12%) |
Nov 05, 2010 | 32.63 | 32.98 | 32.33 | 32.80 | 4,632,264 | +0.10(+0.32%) |
Nov 04, 2010 | 34.56 | 34.56 | 31.74 | 32.70 | 10,954,901 | -1.61(-4.68%) |
Nov 03, 2010 | 34.68 | 34.68 | 34.05 | 34.30 | 1,118,497 | -0.39(-1.12%) |
Nov 02, 2010 | 34.60 | 34.70 | 34.35 | 34.69 | 1,280,238 | +0.20(+0.57%) |
Nov 01, 2010 | 34.66 | 34.68 | 34.22 | 34.49 | 1,360,396 | -0.03(-0.10%) |
Oct 29, 2010 | 34.24 | 34.68 | 34.06 | 34.53 | 1,627,996 | +0.02(+0.07%) |
Oct 28, 2010 | 34.27 | 34.53 | 33.96 | 34.50 | 1,205,900 | +0.36(+1.07%) |
Oct 27, 2010 | 33.94 | 34.46 | 33.85 | 34.14 | 1,964,305 | -0.19(-0.56%) |
Oct 25, 2010 | 34.64 | 34.64 | 34.18 | 34.33 | 1,397,546 | -0.03(-0.08%) |
Oct 22, 2010 | 34.54 | 34.78 | 34.15 | 34.36 | 1,067,975 | +0.05(+0.15%) |
Oct 21, 2010 | 34.45 | 34.80 | 33.94 | 34.31 | 1,351,973 | -0.05(-0.15%) |
Oct 20, 2010 | 34.14 | 34.79 | 33.94 | 34.36 | 2,167,669 | +0.39(+1.14%) |
Oct 19, 2010 | 34.19 | 34.52 | 33.89 | 33.97 | 2,048,901 | -0.49(-1.41%) |
Oct 18, 2010 | 34.34 | 34.57 | 34.11 | 34.46 | 1,567,058 | +0.17(+0.51%) |
Oct 15, 2010 | 35.16 | 35.39 | 34.28 | 34.29 | 1,582,572 | -0.72(-2.06%) |
Oct 14, 2010 | 35.02 | 35.34 | 34.85 | 35.01 | 3,379,047 | -0.03(-0.10%) |
Oct 13, 2010 | 34.74 | 35.13 | 34.74 | 35.04 | 2,556,788 | +0.39(+1.12%) |
Oct 12, 2010 | 34.15 | 34.75 | 34.15 | 34.66 | 1,796,321 | +0.29(+0.86%) |
Oct 11, 2010 | 34.67 | 34.83 | 34.23 | 34.36 | 2,146,810 | -0.34(-0.97%) |
Oct 08, 2010 | 34.70 | 34.77 | 34.48 | 34.70 | 2,322,371 | -0.01(-0.02%) |
Oct 07, 2010 | 34.56 | 35.04 | 34.45 | 34.70 | 40,607 | +0.33(+0.96%) |
Oct 06, 2010 | 34.67 | 34.92 | 33.88 | 34.37 | 7,528,940 | -1.62(-4.51%) |
Oct 05, 2010 | 35.48 | 36.07 | 35.11 | 36.00 | 7,455 | +0.75(+2.12%) |
Oct 04, 2010 | 35.09 | 35.46 | 34.92 | 35.25 | 1,854,473 | +0.02(+0.07%) |
Oct 01, 2010 | 35.23 | 35.96 | 34.97 | 35.23 | 3,203,352 | -0.44(-1.23%) |
Sep 30, 2010 | 35.67 | 35.96 | 35.56 | 35.66 | 4,515 | -0.03(-0.09%) |
Sep 29, 2010 | 35.60 | 35.76 | 35.50 | 35.70 | 1,584,469 | -0.06(-0.16%) |
Sep 28, 2010 | 35.40 | 35.79 | 35.29 | 35.75 | 12,652 | +0.36(+1.03%) |
Sep 27, 2010 | 35.22 | 35.52 | 34.82 | 35.39 | 2,540,788 | +0.36(+1.02%) |
Sep 24, 2010 | 34.86 | 35.07 | 34.55 | 35.03 | 1,770,523 | +0.43(+1.25%) |
Sep 23, 2010 | 34.72 | 35.23 | 34.55 | 34.60 | 460 | -0.53(-1.51%) |
Sep 22, 2010 | 35.64 | 35.72 | 34.75 | 35.13 | 1,849,392 | -0.64(-1.78%) |
Sep 21, 2010 | 36.52 | 36.72 | 35.70 | 35.76 | 4,816 | -0.80(-2.20%) |
Sep 20, 2010 | 36.12 | 36.59 | 35.93 | 36.57 | 2,852,835 | +0.59(+1.64%) |
Sep 17, 2010 | 35.98 | 36.01 | 35.69 | 35.98 | 1,167,735 | +0.21(+0.58%) |
Sep 15, 2010 | 35.82 | 35.85 | 35.49 | 35.77 | 1,033,288 | -0.10(-0.27%) |
Sep 14, 2010 | 36.15 | 36.30 | 35.82 | 35.87 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.79 | 36.19 | 35.72 | 36.15 | 959,956 | +0.66(+1.86%) |
Sep 10, 2010 | 35.46 | 35.71 | 35.34 | 35.49 | 998,597 | +0.07(+0.21%) |
Sep 09, 2010 | 36.25 | 36.50 | 35.41 | 35.42 | 1,767 | -0.43(-1.20%) |
Sep 08, 2010 | 35.89 | 36.14 | 35.74 | 35.85 | 7,945 | +0.07(+0.19%) |
Sep 07, 2010 | 35.56 | 36.08 | 35.51 | 35.78 | 6,092 | -0.03(-0.10%) |
Sep 03, 2010 | 36.05 | 36.28 | 35.50 | 35.81 | 1,009,109 | +0.02(+0.05%) |
Sep 02, 2010 | 34.71 | 35.80 | 34.71 | 35.80 | 47,119 | +1.15(+3.31%) |
Sep 01, 2010 | 34.69 | 34.99 | 34.28 | 34.65 | 2,647,392 | +0.75(+2.20%) |
Aug 31, 2010 | 33.75 | 33.91 | 33.15 | 33.91 | 14,581 | +0.55(+1.65%) |
Aug 30, 2010 | 33.84 | 34.09 | 33.27 | 33.36 | 1,393,077 | -0.57(-1.67%) |
Aug 27, 2010 | 33.03 | 33.93 | 32.76 | 33.92 | 1,456,222 | +0.49(+1.46%) |
Aug 26, 2010 | 33.44 | 33.84 | 33.17 | 33.44 | 2,648 | -0.22(-0.65%) |
Aug 25, 2010 | 33.04 | 33.75 | 32.81 | 33.65 | 4,690 | +0.41(+1.24%) |
Aug 24, 2010 | 32.95 | 33.39 | 32.35 | 33.24 | 1,343 | -0.01(-0.02%) |
Aug 23, 2010 | 33.64 | 33.68 | 33.03 | 33.25 | 1,789,237 | -0.10(-0.31%) |
Aug 20, 2010 | 33.55 | 33.60 | 33.01 | 33.35 | 893,936 | -0.26(-0.78%) |
Aug 19, 2010 | 34.04 | 34.18 | 33.33 | 33.61 | 26,896 | -0.60(-1.74%) |
Aug 18, 2010 | 34.43 | 34.55 | 33.77 | 34.21 | 37,890 | -0.29(-0.85%) |
Aug 17, 2010 | 34.43 | 34.84 | 34.20 | 34.50 | 8,356 | +0.37(+1.07%) |
Aug 16, 2010 | 34.01 | 34.30 | 33.85 | 34.13 | 1,687,799 | -0.05(-0.13%) |
Aug 13, 2010 | 34.18 | 34.35 | 33.83 | 34.18 | 1,693,569 | +0.24(+0.71%) |
Aug 12, 2010 | 33.51 | 34.21 | 33.45 | 33.94 | 1,892,634 | +0.17(+0.49%) |
Aug 11, 2010 | 33.84 | 34.26 | 33.53 | 33.77 | 4,955 | -0.91(-2.63%) |
Aug 10, 2010 | 34.74 | 34.92 | 34.69 | 34.69 | 29,828 | -0.39(-1.11%) |
Aug 09, 2010 | 35.12 | 35.12 | 34.61 | 35.07 | 1,737,695 | +0.30(+0.86%) |
Aug 06, 2010 | 34.78 | 35.04 | 34.41 | 34.78 | 2,137,613 | +0.01(+0.02%) |
Aug 05, 2010 | 35.53 | 35.70 | 34.75 | 34.77 | 2,238,102 | -0.87(-2.43%) |
Aug 04, 2010 | 36.22 | 36.27 | 35.39 | 35.64 | 128,294 | -0.38(-1.07%) |
Aug 03, 2010 | 36.54 | 36.54 | 35.93 | 36.02 | 4,930 | -0.62(-1.70%) |