Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.26 | 38.50 | 36.26 | 37.84 | 2,647,857 | +0.85(+2.31%) |
Jul 28, 2011 | 40.06 | 40.37 | 36.79 | 36.98 | 4,254,655 | -2.54(-6.42%) |
Jul 27, 2011 | 40.49 | 41.10 | 39.22 | 39.52 | 3,438,560 | -1.22(-3.00%) |
Jul 26, 2011 | 40.72 | 40.74 | 39.94 | 40.74 | 2,433,432 | +0.18(+0.43%) |
Jul 25, 2011 | 38.62 | 40.99 | 38.62 | 40.57 | 3,552,186 | +1.52(+3.88%) |
Jul 22, 2011 | 38.75 | 39.09 | 38.72 | 39.05 | 1,944,334 | +0.09(+0.23%) |
Jul 21, 2011 | 38.28 | 39.02 | 37.88 | 38.96 | 1,748,980 | +0.75(+1.96%) |
Jul 20, 2011 | 38.71 | 38.89 | 37.82 | 38.21 | 1,663,770 | -0.20(-0.52%) |
Jul 19, 2011 | 38.79 | 38.93 | 37.95 | 38.41 | 2,025,706 | +0.79(+2.10%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.26 | 37.62 | 2,026,897 | -0.98(-2.54%) |
Jul 15, 2011 | 39.14 | 39.23 | 38.23 | 38.60 | 2,034,215 | -0.28(-0.72%) |
Jul 14, 2011 | 40.21 | 40.53 | 38.66 | 38.88 | 2,009,635 | -1.11(-2.77%) |
Jul 13, 2011 | 39.43 | 40.33 | 39.40 | 39.99 | 2,527,825 | +0.75(+1.91%) |
Jul 12, 2011 | 39.58 | 40.05 | 38.75 | 39.24 | 3,051,451 | -0.89(-2.23%) |
Jul 11, 2011 | 41.45 | 41.51 | 39.90 | 40.13 | 2,630,842 | -2.06(-4.88%) |
Jul 08, 2011 | 40.34 | 42.27 | 40.04 | 42.19 | 3,463,190 | +1.20(+2.92%) |
Jul 07, 2011 | 40.58 | 41.12 | 40.35 | 41.00 | 2,120,092 | +1.00(+2.49%) |
Jul 06, 2011 | 39.72 | 40.00 | 39.01 | 40.00 | 1,897,740 | +0.05(+0.12%) |
Jul 05, 2011 | 39.94 | 40.26 | 39.48 | 39.95 | 1,407,238 | -0.19(-0.48%) |
Jul 01, 2011 | 39.52 | 40.30 | 38.92 | 40.14 | 1,399,249 | +0.76(+1.92%) |
Jun 30, 2011 | 38.63 | 39.51 | 38.30 | 39.38 | 2,206,703 | +0.41(+1.04%) |
Jun 29, 2011 | 38.12 | 39.27 | 37.96 | 38.98 | 1,919,485 | +1.14(+3.02%) |
Jun 28, 2011 | 37.29 | 37.86 | 37.19 | 37.84 | 1,137,079 | +0.69(+1.87%) |
Jun 27, 2011 | 36.53 | 37.44 | 36.08 | 37.14 | 1,351,769 | +0.63(+1.73%) |
Jun 24, 2011 | 37.10 | 37.35 | 36.46 | 36.51 | 1,232,510 | -0.47(-1.27%) |
Jun 23, 2011 | 37.19 | 37.19 | 36.14 | 36.98 | 2,491,121 | -0.86(-2.28%) |
Jun 22, 2011 | 37.50 | 38.70 | 37.50 | 37.84 | 1,739,594 | +0.18(+0.49%) |
Jun 21, 2011 | 36.91 | 37.94 | 36.79 | 37.66 | 1,848,781 | +0.97(+2.65%) |
Jun 20, 2011 | 36.54 | 36.77 | 36.47 | 36.69 | 1,214,434 | +0.49(+1.37%) |
Jun 17, 2011 | 36.68 | 36.97 | 35.96 | 36.19 | 2,067,449 | +0.04(+0.11%) |
Jun 16, 2011 | 36.96 | 37.66 | 35.55 | 36.15 | 2,228,663 | -0.84(-2.26%) |
Jun 15, 2011 | 37.37 | 37.98 | 36.86 | 36.99 | 1,710,099 | -0.85(-2.26%) |
Jun 14, 2011 | 37.80 | 38.28 | 37.52 | 37.84 | 1,294,481 | +0.55(+1.48%) |
Jun 13, 2011 | 37.96 | 38.21 | 36.89 | 37.29 | 1,381,416 | -0.50(-1.33%) |
Jun 10, 2011 | 38.29 | 38.31 | 37.37 | 37.80 | 1,610,579 | -0.69(-1.80%) |
Jun 09, 2011 | 37.64 | 38.77 | 37.64 | 38.49 | 2,713,244 | +0.95(+2.53%) |
Jun 08, 2011 | 38.37 | 38.55 | 37.41 | 37.54 | 1,725,837 | -0.92(-2.39%) |
Jun 07, 2011 | 39.07 | 39.17 | 38.26 | 38.46 | 1,281,326 | -0.42(-1.09%) |
Jun 06, 2011 | 39.26 | 39.54 | 38.70 | 38.88 | 1,266,546 | -0.39(-1.00%) |
Jun 03, 2011 | 39.50 | 40.22 | 39.11 | 39.27 | 1,501,478 | +0.81(+2.10%) |
May 24, 2011 | 38.54 | 38.90 | 37.90 | 38.47 | 1,944,872 | +0.30(+0.79%) |
May 23, 2011 | 39.34 | 39.34 | 38.13 | 38.16 | 2,440,527 | -1.75(-4.38%) |
May 20, 2011 | 40.53 | 40.54 | 39.55 | 39.91 | 1,206,862 | -0.84(-2.06%) |
May 19, 2011 | 41.22 | 41.55 | 40.41 | 40.75 | 1,647,964 | -0.20(-0.49%) |
May 18, 2011 | 39.56 | 41.05 | 38.95 | 40.95 | 2,421,615 | +1.36(+3.43%) |
May 17, 2011 | 40.21 | 40.21 | 38.71 | 39.59 | 2,699,922 | -0.89(-2.21%) |
May 16, 2011 | 40.48 | 41.46 | 40.17 | 40.49 | 1,463,712 | -0.20(-0.49%) |
May 13, 2011 | 41.68 | 42.03 | 40.53 | 40.68 | 2,316,574 | -0.89(-2.15%) |
May 12, 2011 | 43.28 | 43.44 | 41.46 | 41.58 | 3,021,876 | -1.74(-4.02%) |
May 11, 2011 | 44.89 | 45.08 | 43.09 | 43.32 | 1,334,723 | -1.54(-3.43%) |
May 10, 2011 | 44.57 | 45.04 | 44.38 | 44.86 | 1,027,012 | +0.52(+1.17%) |
May 09, 2011 | 43.87 | 44.72 | 43.61 | 44.34 | 1,045,906 | +0.51(+1.16%) |
May 06, 2011 | 44.19 | 44.68 | 43.55 | 43.83 | 1,503,067 | +0.52(+1.20%) |
May 05, 2011 | 43.14 | 43.91 | 42.69 | 43.31 | 1,286,589 | -0.32(-0.73%) |
May 04, 2011 | 44.95 | 45.02 | 43.09 | 43.63 | 1,779,305 | -1.24(-2.76%) |
May 03, 2011 | 46.21 | 46.24 | 44.72 | 44.87 | 1,882,885 | -1.52(-3.27%) |
May 02, 2011 | 46.43 | 46.49 | 46.27 | 46.38 | 1,968,745 | +0.44(+0.96%) |
Apr 29, 2011 | 45.69 | 46.20 | 45.61 | 45.94 | 1,674,839 | +0.48(+1.05%) |
Apr 28, 2011 | 46.04 | 46.45 | 45.08 | 45.46 | 1,421,624 | -0.61(-1.32%) |
Apr 27, 2011 | 46.01 | 46.13 | 44.04 | 46.07 | 2,764,680 | +0.59(+1.30%) |
Apr 26, 2011 | 47.67 | 47.72 | 45.11 | 45.48 | 5,267,301 | +1.67(+3.81%) |
Apr 25, 2011 | 43.65 | 44.01 | 43.10 | 43.81 | 1,657,920 | +0.47(+1.09%) |
Apr 21, 2011 | 42.82 | 43.37 | 42.53 | 43.34 | 2,504,985 | +0.65(+1.53%) |
Apr 20, 2011 | 42.12 | 42.84 | 41.79 | 42.69 | 1,888,605 | +1.34(+3.24%) |
Apr 19, 2011 | 40.27 | 41.43 | 40.27 | 41.35 | 1,129,374 | +1.20(+3.00%) |
Apr 18, 2011 | 40.69 | 40.88 | 39.46 | 40.14 | 1,617,932 | -1.28(-3.10%) |
Apr 15, 2011 | 41.18 | 41.49 | 40.53 | 41.43 | 1,865,782 | +0.39(+0.95%) |
Apr 14, 2011 | 39.97 | 41.42 | 39.83 | 41.04 | 2,839,847 | +0.82(+2.04%) |
Apr 13, 2011 | 40.89 | 41.17 | 39.92 | 40.21 | 1,764,360 | -0.38(-0.94%) |
Apr 12, 2011 | 41.42 | 41.51 | 40.35 | 40.60 | 1,344,386 | -1.18(-2.83%) |
Apr 11, 2011 | 42.54 | 42.71 | 41.52 | 41.78 | 1,128,955 | -0.52(-1.23%) |
Apr 08, 2011 | 43.19 | 43.45 | 41.95 | 42.30 | 1,128,757 | -0.65(-1.52%) |
Apr 07, 2011 | 43.01 | 43.76 | 42.84 | 42.95 | 1,365,232 | -0.05(-0.11%) |
Apr 06, 2011 | 43.65 | 43.71 | 42.59 | 43.00 | 1,052,340 | -0.35(-0.81%) |
Apr 05, 2011 | 43.88 | 44.03 | 43.30 | 43.35 | 1,332,692 | -0.62(-1.42%) |
Apr 04, 2011 | 43.93 | 44.14 | 43.68 | 43.97 | 1,099,454 | +0.13(+0.29%) |
Apr 01, 2011 | 44.58 | 44.58 | 43.69 | 43.84 | 1,927,785 | -0.02(-0.04%) |
Mar 31, 2011 | 43.49 | 44.71 | 43.49 | 43.86 | 2,185,122 | +0.65(+1.51%) |
Mar 30, 2011 | 43.16 | 43.39 | 42.75 | 43.21 | 1,103,991 | +0.30(+0.69%) |
Mar 29, 2011 | 43.17 | 43.23 | 42.59 | 42.91 | 977,830 | -0.37(-0.85%) |
Mar 28, 2011 | 43.49 | 43.88 | 43.25 | 43.28 | 1,249,789 | -0.12(-0.28%) |
Mar 25, 2011 | 43.08 | 43.66 | 42.70 | 43.40 | 1,549,050 | +0.38(+0.89%) |
Mar 24, 2011 | 42.72 | 43.05 | 42.02 | 43.01 | 883,823 | +0.67(+1.58%) |
Mar 23, 2011 | 41.83 | 42.50 | 41.66 | 42.34 | 1,034,631 | +0.52(+1.24%) |
Mar 22, 2011 | 42.00 | 42.08 | 41.34 | 41.83 | 1,090,326 | -0.04(-0.10%) |
Mar 21, 2011 | 41.62 | 42.00 | 41.47 | 41.87 | 1,374,777 | +0.91(+2.22%) |
Mar 18, 2011 | 41.28 | 41.75 | 40.88 | 40.96 | 1,776,394 | +0.33(+0.81%) |
Mar 17, 2011 | 40.84 | 40.92 | 40.20 | 40.63 | 1,410,346 | +0.93(+2.35%) |
Mar 16, 2011 | 39.75 | 40.82 | 39.21 | 39.70 | 1,485,281 | -0.34(-0.86%) |
Mar 15, 2011 | 39.81 | 40.50 | 38.71 | 40.04 | 2,835,696 | -0.82(-2.01%) |
Mar 14, 2011 | 40.58 | 41.47 | 40.22 | 40.86 | 1,468,215 | -0.04(-0.10%) |
Mar 11, 2011 | 40.49 | 41.25 | 39.79 | 40.90 | 2,007,343 | +0.06(+0.14%) |
Mar 10, 2011 | 41.97 | 41.97 | 40.69 | 40.84 | 2,394,907 | -1.82(-4.26%) |
Mar 09, 2011 | 43.85 | 43.96 | 42.54 | 42.66 | 1,845,084 | -1.22(-2.78%) |
Mar 08, 2011 | 43.33 | 44.32 | 42.69 | 43.88 | 1,559,751 | +0.65(+1.49%) |
Mar 07, 2011 | 44.78 | 44.78 | 42.98 | 43.24 | 1,297,835 | -0.97(-2.20%) |
Mar 04, 2011 | 44.60 | 44.71 | 43.44 | 44.21 | 1,044,824 | -0.25(-0.56%) |
Mar 03, 2011 | 43.13 | 44.98 | 43.13 | 44.46 | 1,833,629 | +1.80(+4.21%) |
Mar 02, 2011 | 42.53 | 43.14 | 41.94 | 42.66 | 1,503,925 | -0.14(-0.34%) |
Mar 01, 2011 | 43.92 | 44.00 | 42.36 | 42.81 | 1,711,999 | -0.90(-2.06%) |
Feb 28, 2011 | 43.60 | 43.83 | 43.09 | 43.71 | 2,169,930 | +0.68(+1.58%) |
Feb 25, 2011 | 42.30 | 43.14 | 42.27 | 43.03 | 1,320,468 | +0.88(+2.08%) |
Feb 24, 2011 | 42.30 | 42.74 | 40.92 | 42.15 | 1,805,296 | -0.08(-0.19%) |
Feb 23, 2011 | 42.84 | 42.91 | 41.00 | 42.23 | 2,110,951 | -0.57(-1.34%) |
Feb 22, 2011 | 44.69 | 44.92 | 42.58 | 42.81 | 2,026,155 | -2.39(-5.30%) |
Feb 18, 2011 | 45.53 | 45.53 | 44.47 | 45.20 | 1,786,099 | -0.10(-0.21%) |
Feb 17, 2011 | 44.54 | 45.64 | 44.24 | 45.30 | 2,621,193 | +0.66(+1.48%) |
Feb 16, 2011 | 43.66 | 45.13 | 43.51 | 44.63 | 3,929,771 | +1.85(+4.33%) |
Feb 15, 2011 | 42.80 | 43.31 | 42.60 | 42.78 | 2,876,319 | -0.14(-0.33%) |
Feb 14, 2011 | 43.06 | 43.18 | 42.40 | 42.93 | 1,758,389 | -0.16(-0.37%) |
Feb 11, 2011 | 42.38 | 43.13 | 41.96 | 43.09 | 1,888,250 | +0.93(+2.20%) |
Feb 10, 2011 | 41.68 | 42.30 | 41.40 | 42.16 | 2,166,801 | +0.81(+1.95%) |
Feb 09, 2011 | 41.87 | 42.58 | 41.17 | 41.36 | 2,715,133 | -0.38(-0.92%) |
Feb 08, 2011 | 41.51 | 43.12 | 41.17 | 41.74 | 4,203,347 | -0.92(-2.15%) |
Feb 07, 2011 | 41.79 | 42.82 | 41.76 | 42.66 | 1,959,477 | +0.99(+2.37%) |
Feb 04, 2011 | 40.95 | 41.75 | 40.88 | 41.67 | 959,834 | +0.75(+1.83%) |
Feb 03, 2011 | 40.69 | 41.25 | 40.23 | 40.92 | 1,231,363 | +0.25(+0.61%) |
Feb 02, 2011 | 40.74 | 41.40 | 40.55 | 40.67 | 1,973,267 | -0.19(-0.47%) |
Feb 01, 2011 | 40.88 | 41.28 | 40.67 | 40.86 | 2,738,263 | +0.41(+1.01%) |
Jan 31, 2011 | 39.97 | 40.70 | 39.97 | 40.45 | 1,470,528 | +0.55(+1.38%) |
Jan 28, 2011 | 41.09 | 41.44 | 39.75 | 39.90 | 1,944,642 | -1.13(-2.76%) |
Jan 27, 2011 | 41.79 | 42.19 | 40.64 | 41.04 | 2,102,053 | -0.69(-1.64%) |
Jan 26, 2011 | 41.09 | 42.20 | 41.01 | 41.72 | 1,465,783 | +0.78(+1.91%) |
Jan 25, 2011 | 41.40 | 41.46 | 40.12 | 40.94 | 1,188,180 | -0.44(-1.06%) |
Jan 24, 2011 | 41.03 | 41.83 | 40.97 | 41.38 | 1,133,926 | +0.42(+1.03%) |
Jan 21, 2011 | 41.00 | 41.41 | 40.62 | 40.96 | 1,208,477 | +0.35(+0.86%) |
Jan 20, 2011 | 41.48 | 41.59 | 39.97 | 40.60 | 3,131,337 | -1.03(-2.47%) |
Jan 19, 2011 | 42.82 | 42.85 | 41.28 | 41.63 | 2,215,466 | -1.17(-2.74%) |
Jan 18, 2011 | 42.90 | 43.26 | 42.24 | 42.81 | 4,989,950 | -0.07(-0.17%) |
Jan 14, 2011 | 44.01 | 44.01 | 42.38 | 42.88 | 3,107,988 | -1.31(-2.96%) |
Jan 13, 2011 | 44.16 | 44.83 | 43.65 | 44.19 | 2,207,056 | +0.22(+0.49%) |
Jan 12, 2011 | 43.28 | 44.16 | 43.26 | 43.97 | 2,492,519 | +1.13(+2.63%) |
Jan 11, 2011 | 41.93 | 43.01 | 41.83 | 42.85 | 1,545,313 | +1.20(+2.89%) |
Jan 10, 2011 | 41.31 | 41.94 | 40.81 | 41.64 | 1,900,497 | +0.17(+0.40%) |
Jan 07, 2011 | 41.88 | 42.11 | 40.52 | 41.47 | 1,911,771 | -0.29(-0.69%) |
Jan 06, 2011 | 42.31 | 42.84 | 41.37 | 41.76 | 1,956,508 | -0.44(-1.04%) |
Jan 05, 2011 | 41.54 | 42.43 | 41.17 | 42.20 | 1,661,022 | +0.53(+1.28%) |
Jan 04, 2011 | 42.40 | 42.46 | 40.83 | 41.67 | 1,474,862 | -0.53(-1.27%) |
Jan 03, 2011 | 40.86 | 42.46 | 40.76 | 42.20 | 2,858,803 | +1.78(+4.40%) |
Dec 31, 2010 | 40.37 | 40.77 | 40.33 | 40.42 | 850,899 | -0.09(-0.22%) |
Dec 30, 2010 | 40.69 | 40.95 | 40.47 | 40.51 | 620,731 | -0.14(-0.33%) |
Dec 29, 2010 | 40.57 | 41.10 | 40.41 | 40.64 | 637,462 | +0.22(+0.53%) |
Dec 28, 2010 | 40.49 | 40.62 | 40.13 | 40.43 | 494,430 | +0.13(+0.32%) |
Dec 27, 2010 | 40.18 | 40.43 | 40.06 | 40.30 | 405,956 | -0.03(-0.08%) |
Dec 23, 2010 | 40.27 | 40.49 | 40.12 | 40.33 | 702,721 | -0.06(-0.14%) |
Dec 22, 2010 | 40.09 | 40.53 | 40.06 | 40.39 | 1,364,347 | +0.23(+0.58%) |
Dec 21, 2010 | 38.82 | 40.29 | 38.57 | 40.16 | 2,019,156 | +1.52(+3.92%) |
Dec 20, 2010 | 37.80 | 38.70 | 37.46 | 38.64 | 1,562,933 | +1.09(+2.91%) |
Dec 17, 2010 | 37.12 | 38.09 | 37.06 | 37.55 | 2,656,765 | +0.38(+1.03%) |
Dec 16, 2010 | 37.27 | 37.45 | 36.80 | 37.17 | 1,455,299 | -0.11(-0.30%) |
Dec 15, 2010 | 38.32 | 38.57 | 37.17 | 37.28 | 2,007,961 | -1.16(-3.01%) |
Dec 14, 2010 | 38.41 | 39.38 | 38.19 | 38.43 | 2,335,546 | +0.10(+0.25%) |
Dec 13, 2010 | 38.08 | 38.80 | 37.94 | 38.34 | 1,113,732 | +0.69(+1.82%) |
Dec 10, 2010 | 37.39 | 38.20 | 37.39 | 37.65 | 1,018,887 | -0.25(-0.65%) |
Dec 09, 2010 | 37.84 | 38.35 | 37.68 | 37.90 | 1,810,132 | +0.37(+0.98%) |
Dec 08, 2010 | 38.24 | 38.36 | 36.93 | 37.53 | 1,967,621 | -0.64(-1.67%) |
Dec 07, 2010 | 37.17 | 39.37 | 36.79 | 38.17 | 4,790,477 | +1.40(+3.80%) |
Dec 06, 2010 | 36.68 | 36.86 | 36.42 | 36.78 | 1,689,517 | -0.06(-0.15%) |
Dec 03, 2010 | 36.43 | 36.94 | 36.32 | 36.83 | 1,470,409 | +0.16(+0.44%) |
Dec 02, 2010 | 35.56 | 36.70 | 35.56 | 36.67 | 1,183,390 | +1.12(+3.16%) |
Dec 01, 2010 | 37.73 | 37.73 | 35.25 | 35.55 | 2,814,062 | -0.47(-1.31%) |
Nov 30, 2010 | 35.24 | 36.29 | 34.96 | 36.02 | 2,241,918 | +0.40(+1.12%) |
Nov 29, 2010 | 36.47 | 36.50 | 35.37 | 35.62 | 1,938,174 | -1.10(-3.00%) |
Nov 26, 2010 | 36.85 | 37.02 | 36.48 | 36.72 | 687,814 | -0.43(-1.16%) |
Nov 24, 2010 | 36.40 | 37.15 | 37.15 | 37.15 | 1,496,641 | +0.61(+1.66%) |
Nov 23, 2010 | 36.56 | 36.59 | 35.94 | 36.54 | 1,287,855 | -0.41(-1.12%) |
Nov 22, 2010 | 37.43 | 37.50 | 36.59 | 36.96 | 1,657,697 | -0.71(-1.89%) |
Nov 19, 2010 | 36.88 | 37.70 | 36.55 | 37.67 | 1,715,960 | +1.13(+3.08%) |
Nov 18, 2010 | 36.37 | 36.89 | 36.26 | 36.54 | 1,155,312 | +0.57(+1.57%) |
Nov 17, 2010 | 35.52 | 36.32 | 35.41 | 35.98 | 1,419,639 | +0.41(+1.17%) |
Nov 16, 2010 | 36.23 | 36.23 | 34.76 | 35.56 | 1,735,830 | -0.93(-2.56%) |
Nov 15, 2010 | 37.16 | 37.48 | 36.42 | 36.50 | 2,541,970 | +0.22(+0.62%) |
Nov 12, 2010 | 36.88 | 37.23 | 35.75 | 36.27 | 2,425,602 | -0.95(-2.55%) |
Nov 11, 2010 | 36.30 | 37.68 | 36.28 | 37.22 | 2,483,944 | +0.60(+1.63%) |
Nov 10, 2010 | 36.03 | 36.78 | 35.68 | 36.62 | 1,936,576 | +0.55(+1.53%) |
Nov 09, 2010 | 35.91 | 37.10 | 35.57 | 36.07 | 3,726,594 | +0.63(+1.78%) |
Nov 08, 2010 | 35.34 | 35.49 | 35.12 | 35.44 | 1,125,494 | -0.02(-0.07%) |
Nov 05, 2010 | 35.25 | 35.47 | 35.09 | 35.47 | 968,011 | +0.11(+0.32%) |
Nov 04, 2010 | 34.46 | 35.45 | 34.39 | 35.35 | 1,940,219 | +1.24(+3.65%) |
Nov 03, 2010 | 34.09 | 34.57 | 33.36 | 34.11 | 1,397,348 | +0.01(+0.02%) |
Nov 02, 2010 | 33.97 | 34.37 | 33.86 | 34.10 | 1,247,759 | +0.42(+1.26%) |
Nov 01, 2010 | 33.97 | 34.39 | 33.31 | 33.68 | 1,681,334 | -0.21(-0.61%) |
Oct 29, 2010 | 33.51 | 34.15 | 33.39 | 33.89 | 1,257,210 | +0.30(+0.90%) |
Oct 28, 2010 | 33.38 | 34.19 | 33.22 | 33.58 | 959,254 | -0.12(-0.36%) |
Oct 27, 2010 | 33.62 | 33.78 | 32.60 | 33.70 | 3,112,032 | -1.27(-3.63%) |
Oct 25, 2010 | 35.31 | 36.75 | 34.96 | 34.97 | 3,871,722 | -0.15(-0.43%) |
Oct 22, 2010 | 35.39 | 35.50 | 34.80 | 35.12 | 2,088,641 | +0.47(+1.36%) |
Oct 21, 2010 | 34.31 | 35.29 | 34.20 | 34.65 | 2,863,360 | +0.72(+2.12%) |
Oct 20, 2010 | 33.29 | 34.36 | 33.10 | 33.93 | 1,725,505 | +0.81(+2.46%) |
Oct 19, 2010 | 33.45 | 33.72 | 32.73 | 33.12 | 2,137,817 | -0.97(-2.86%) |
Oct 18, 2010 | 34.21 | 34.21 | 33.79 | 34.09 | 1,518,850 | -0.14(-0.40%) |
Oct 15, 2010 | 33.47 | 34.29 | 33.10 | 34.23 | 1,685,763 | +0.91(+2.73%) |
Oct 14, 2010 | 33.97 | 34.17 | 33.30 | 33.32 | 3,606,199 | -0.65(-1.93%) |
Oct 13, 2010 | 34.24 | 34.51 | 33.93 | 33.97 | 2,029,339 | +0.12(+0.35%) |
Oct 12, 2010 | 33.40 | 33.93 | 32.79 | 33.85 | 2,035,856 | +0.68(+2.04%) |
Oct 11, 2010 | 33.06 | 33.82 | 32.43 | 33.18 | 2,813,042 | +0.76(+2.34%) |
Oct 08, 2010 | 32.42 | 34.53 | 32.04 | 32.42 | 8,059,347 | +1.13(+3.62%) |
Oct 07, 2010 | 30.82 | 31.29 | 30.62 | 31.29 | 5,231 | +0.58(+1.90%) |
Oct 06, 2010 | 30.50 | 31.14 | 30.39 | 30.70 | 1,936,066 | +0.08(+0.26%) |
Oct 05, 2010 | 29.91 | 30.73 | 29.83 | 30.62 | 13,965 | +1.01(+3.42%) |
Oct 04, 2010 | 30.08 | 30.25 | 29.14 | 29.61 | 2,347,364 | -0.53(-1.75%) |
Oct 01, 2010 | 30.14 | 31.40 | 30.06 | 30.14 | 3,419,998 | -0.99(-3.19%) |
Sep 30, 2010 | 31.12 | 32.05 | 30.67 | 31.13 | 2,071,323 | -0.57(-1.80%) |
Sep 29, 2010 | 31.88 | 32.00 | 31.57 | 31.70 | 2,754 | -0.22(-0.67%) |
Sep 28, 2010 | 32.02 | 32.13 | 31.36 | 31.92 | 1,314,062 | +0.02(+0.07%) |
Sep 27, 2010 | 32.07 | 32.50 | 31.86 | 31.89 | 2,372,249 | -0.18(-0.55%) |
Sep 24, 2010 | 31.89 | 32.19 | 31.67 | 32.07 | 1,636,073 | +0.55(+1.75%) |
Sep 23, 2010 | 31.32 | 31.88 | 31.22 | 31.52 | 4,055 | -0.04(-0.13%) |
Sep 22, 2010 | 31.81 | 31.96 | 31.51 | 31.56 | 1,591,237 | -0.30(-0.95%) |
Sep 21, 2010 | 32.01 | 32.47 | 31.60 | 31.86 | 1,253 | -0.10(-0.32%) |
Sep 20, 2010 | 31.92 | 32.06 | 31.60 | 31.96 | 1,644,298 | +0.06(+0.20%) |
Sep 17, 2010 | 31.90 | 32.15 | 30.57 | 31.90 | 1,757,438 | +0.85(+2.72%) |
Sep 15, 2010 | 30.89 | 31.14 | 30.50 | 31.05 | 866,530 | +0.06(+0.21%) |
Sep 14, 2010 | 30.98 | 31.34 | 30.89 | 30.99 | 7,247 | -0.07(-0.23%) |
Sep 13, 2010 | 30.73 | 31.72 | 30.62 | 31.06 | 2,792,876 | +0.64(+2.10%) |
Sep 10, 2010 | 29.95 | 30.62 | 29.63 | 30.42 | 3,159,436 | +0.50(+1.68%) |
Sep 09, 2010 | 29.52 | 30.13 | 29.45 | 29.92 | 12,739 | +0.69(+2.35%) |
Sep 08, 2010 | 29.00 | 29.35 | 28.92 | 29.23 | 9,619 | +0.34(+1.19%) |
Sep 07, 2010 | 29.28 | 29.47 | 28.84 | 28.89 | 13,325 | -0.55(-1.87%) |
Sep 03, 2010 | 29.18 | 29.87 | 29.02 | 29.44 | 1,739,103 | +0.77(+2.70%) |
Sep 02, 2010 | 27.47 | 28.83 | 27.29 | 28.67 | 10,234 | +1.24(+4.54%) |
Sep 01, 2010 | 26.91 | 27.46 | 26.26 | 27.42 | 2,734,167 | +1.05(+3.96%) |
Aug 31, 2010 | 26.35 | 26.76 | 25.84 | 26.38 | 19,105 | +0.29(+1.10%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.06 | 26.09 | 1,228,828 | -0.58(-2.18%) |
Aug 27, 2010 | 26.67 | 26.75 | 25.88 | 26.67 | 1,798,403 | +0.49(+1.89%) |
Aug 26, 2010 | 26.72 | 27.21 | 26.18 | 26.18 | 1,485 | -0.40(-1.50%) |
Aug 25, 2010 | 26.78 | 26.78 | 25.82 | 26.58 | 5,399 | -0.49(-1.80%) |
Aug 24, 2010 | 26.35 | 27.18 | 26.16 | 27.06 | 4,405 | +0.21(+0.77%) |
Aug 23, 2010 | 28.29 | 28.33 | 26.63 | 26.86 | 2,344,044 | -1.27(-4.51%) |
Aug 20, 2010 | 27.64 | 28.21 | 27.49 | 28.13 | 1,161,332 | +0.32(+1.15%) |
Aug 19, 2010 | 28.18 | 28.57 | 27.56 | 27.81 | 4,084 | -0.49(-1.72%) |
Aug 18, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 4,884 | -0.93(-3.19%) |
Aug 17, 2010 | 28.15 | 29.44 | 28.15 | 29.23 | 7,848 | +1.48(+5.35%) |
Aug 16, 2010 | 26.93 | 27.96 | 26.65 | 27.74 | 2,099,625 | +0.71(+2.63%) |
Aug 13, 2010 | 27.03 | 27.32 | 26.86 | 27.03 | 1,744,284 | -0.14(-0.53%) |
Aug 12, 2010 | 27.21 | 27.61 | 27.06 | 27.18 | 3,208,691 | -0.49(-1.79%) |
Aug 11, 2010 | 28.19 | 28.19 | 27.11 | 27.67 | 3,022,041 | -1.12(-3.88%) |
Aug 10, 2010 | 28.67 | 29.05 | 28.38 | 28.79 | 7,118 | -0.16(-0.55%) |
Aug 09, 2010 | 29.42 | 29.60 | 28.88 | 28.95 | 1,953,582 | -0.34(-1.17%) |
Aug 06, 2010 | 29.29 | 29.55 | 28.89 | 29.29 | 2,528,814 | -0.03(-0.11%) |
Aug 05, 2010 | 29.05 | 30.06 | 28.80 | 29.32 | 3,730,256 | +0.29(+0.99%) |
Aug 04, 2010 | 28.68 | 29.14 | 28.17 | 29.04 | 9,987 | +0.53(+1.85%) |
Aug 03, 2010 | 28.17 | 28.72 | 28.17 | 28.51 | 15,908 | +0.22(+0.79%) |