Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.02 | 36.02 | 35.53 | 35.73 | 3,612,613 | -0.10(-0.27%) |
Aug 30, 2011 | 35.25 | 36.02 | 34.80 | 35.83 | 2,154,565 | +0.54(+1.53%) |
Aug 29, 2011 | 34.65 | 35.32 | 34.59 | 35.29 | 1,404,199 | +0.96(+2.80%) |
Aug 26, 2011 | 33.66 | 34.42 | 33.28 | 34.33 | 2,260,266 | +0.47(+1.40%) |
Aug 25, 2011 | 34.61 | 34.97 | 33.52 | 33.85 | 1,644,359 | -0.57(-1.65%) |
Aug 24, 2011 | 33.95 | 34.48 | 33.59 | 34.42 | 1,791,685 | +0.36(+1.07%) |
Aug 23, 2011 | 32.89 | 34.07 | 32.56 | 34.06 | 2,034,133 | +1.48(+4.53%) |
Aug 22, 2011 | 33.04 | 33.13 | 32.12 | 32.58 | 1,522,282 | +0.18(+0.55%) |
Aug 19, 2011 | 32.85 | 33.72 | 32.31 | 32.40 | 2,449,510 | -0.74(-2.22%) |
Aug 18, 2011 | 33.66 | 33.89 | 32.78 | 33.14 | 2,871,459 | -1.30(-3.79%) |
Aug 17, 2011 | 34.98 | 35.33 | 34.05 | 34.44 | 2,790,918 | -0.34(-0.98%) |
Aug 16, 2011 | 34.76 | 35.11 | 34.57 | 34.78 | 2,671,794 | -0.38(-1.09%) |
Aug 15, 2011 | 34.04 | 35.23 | 34.00 | 35.16 | 2,016,864 | +1.47(+4.37%) |
Aug 12, 2011 | 34.38 | 34.65 | 33.59 | 33.69 | 1,822,854 | -0.26(-0.77%) |
Aug 11, 2011 | 32.57 | 34.53 | 32.14 | 33.95 | 3,230,244 | +1.55(+4.78%) |
Aug 10, 2011 | 32.41 | 33.82 | 32.32 | 32.41 | 2,346,118 | -0.80(-2.40%) |
Aug 09, 2011 | 31.77 | 33.23 | 30.61 | 33.20 | 4,643,065 | +2.92(+9.66%) |
Aug 08, 2011 | 31.77 | 32.01 | 30.28 | 30.28 | 3,083,876 | -2.27(-6.96%) |
Aug 05, 2011 | 33.88 | 34.00 | 32.07 | 32.54 | 2,489,210 | -1.19(-3.53%) |
Aug 04, 2011 | 34.74 | 34.75 | 33.63 | 33.73 | 2,535,240 | -1.14(-3.26%) |
Aug 03, 2011 | 35.41 | 35.50 | 33.98 | 34.87 | 2,217,138 | -0.54(-1.54%) |
Aug 02, 2011 | 36.05 | 36.23 | 35.41 | 35.41 | 1,515,369 | -0.81(-2.24%) |
Aug 01, 2011 | 36.78 | 37.08 | 35.98 | 36.23 | 1,600,462 | -0.38(-1.03%) |
Jul 29, 2011 | 36.24 | 36.65 | 35.88 | 36.60 | 1,061,776 | +0.01(+0.02%) |
Jul 28, 2011 | 36.55 | 37.47 | 35.75 | 36.60 | 1,799,339 | -0.06(-0.16%) |
Jul 27, 2011 | 37.52 | 37.61 | 36.65 | 36.66 | 1,360,747 | -1.12(-2.96%) |
Jul 26, 2011 | 37.47 | 37.99 | 37.47 | 37.78 | 1,663,971 | +0.17(+0.45%) |
Jul 25, 2011 | 37.54 | 37.79 | 37.27 | 37.61 | 821,570 | -0.36(-0.95%) |
Jul 22, 2011 | 37.82 | 38.00 | 37.80 | 37.97 | 829,493 | +0.43(+1.15%) |
Jul 21, 2011 | 37.94 | 38.08 | 37.42 | 37.54 | 1,272,744 | -0.20(-0.54%) |
Jul 20, 2011 | 38.02 | 38.25 | 37.54 | 37.74 | 1,953,242 | -0.07(-0.17%) |
Jul 19, 2011 | 37.55 | 37.96 | 37.55 | 37.81 | 1,239,372 | +0.53(+1.41%) |
Jul 18, 2011 | 36.75 | 37.39 | 36.50 | 37.28 | 1,480,383 | +0.27(+0.73%) |
Jul 15, 2011 | 37.08 | 37.17 | 36.72 | 37.01 | 1,429,769 | +0.16(+0.42%) |
Jul 14, 2011 | 36.84 | 37.26 | 36.66 | 36.86 | 2,063,489 | +0.16(+0.42%) |
Jul 13, 2011 | 37.51 | 37.66 | 36.67 | 36.70 | 1,631,781 | -0.78(-2.07%) |
Jul 12, 2011 | 37.34 | 38.27 | 37.31 | 37.48 | 1,646,367 | +0.05(+0.13%) |
Jul 11, 2011 | 37.44 | 37.58 | 37.26 | 37.43 | 990,070 | -0.25(-0.65%) |
Jul 08, 2011 | 37.76 | 37.89 | 37.51 | 37.67 | 1,114,289 | -0.36(-0.94%) |
Jul 07, 2011 | 38.19 | 38.33 | 37.94 | 38.03 | 1,210,272 | -0.05(-0.14%) |
Jul 06, 2011 | 37.45 | 38.09 | 37.45 | 38.09 | 1,067,462 | +0.54(+1.43%) |
Jul 05, 2011 | 37.32 | 37.64 | 37.09 | 37.55 | 1,454,642 | +0.29(+0.77%) |
Jul 01, 2011 | 37.05 | 37.34 | 37.00 | 37.26 | 1,505,780 | +0.32(+0.86%) |
Jun 30, 2011 | 37.11 | 37.23 | 36.74 | 36.94 | 1,457,187 | -0.14(-0.39%) |
Jun 29, 2011 | 36.80 | 37.15 | 36.62 | 37.09 | 1,583,331 | +0.43(+1.17%) |
Jun 28, 2011 | 36.54 | 36.74 | 35.96 | 36.66 | 1,093,826 | +0.30(+0.82%) |
Jun 27, 2011 | 36.32 | 36.72 | 36.14 | 36.36 | 898,833 | +0.10(+0.26%) |
Jun 24, 2011 | 36.59 | 36.68 | 36.22 | 36.26 | 1,286,286 | -0.15(-0.41%) |
Jun 23, 2011 | 37.18 | 37.18 | 36.12 | 36.41 | 2,254,637 | -1.10(-2.93%) |
Jun 22, 2011 | 37.42 | 37.79 | 37.30 | 37.51 | 1,361,369 | +0.10(+0.27%) |
Jun 21, 2011 | 37.15 | 37.42 | 37.00 | 37.41 | 1,476,679 | +0.44(+1.18%) |
Jun 20, 2011 | 36.87 | 37.15 | 36.85 | 36.97 | 1,915,880 | +0.80(+2.22%) |
Jun 17, 2011 | 36.38 | 36.55 | 35.98 | 36.17 | 2,487,235 | +0.03(+0.08%) |
Jun 16, 2011 | 36.22 | 36.60 | 35.62 | 36.14 | 2,149,827 | -0.05(-0.13%) |
Jun 15, 2011 | 36.91 | 37.16 | 35.97 | 36.19 | 1,792,565 | -0.94(-2.54%) |
Jun 14, 2011 | 37.21 | 37.30 | 36.93 | 37.14 | 2,405,057 | +0.19(+0.52%) |
Jun 13, 2011 | 37.17 | 37.33 | 36.67 | 36.94 | 1,423,453 | -0.07(-0.18%) |
Jun 10, 2011 | 37.72 | 38.00 | 36.98 | 37.01 | 3,160,008 | -0.83(-2.19%) |
Jun 09, 2011 | 37.53 | 37.92 | 37.49 | 37.84 | 2,555,009 | +0.26(+0.69%) |
Jun 08, 2011 | 37.41 | 37.95 | 37.35 | 37.58 | 2,518,359 | +0.17(+0.46%) |
Jun 07, 2011 | 36.74 | 37.58 | 36.67 | 37.41 | 2,409,768 | +0.75(+2.05%) |
Jun 06, 2011 | 36.62 | 36.97 | 36.61 | 36.66 | 1,970,761 | +0.11(+0.29%) |
Jun 03, 2011 | 36.10 | 36.97 | 36.08 | 36.55 | 1,700,568 | +0.27(+0.73%) |
May 24, 2011 | 35.91 | 36.40 | 35.91 | 36.28 | 1,145,945 | +0.43(+1.20%) |
May 23, 2011 | 35.85 | 36.08 | 35.69 | 35.85 | 1,065,211 | -0.23(-0.64%) |
May 20, 2011 | 36.46 | 36.59 | 36.03 | 36.08 | 1,299,607 | -0.51(-1.39%) |
May 19, 2011 | 36.51 | 37.19 | 36.39 | 36.59 | 1,466,904 | +0.17(+0.45%) |
May 18, 2011 | 35.93 | 36.50 | 35.87 | 36.42 | 1,782,122 | +0.52(+1.45%) |
May 17, 2011 | 35.61 | 35.92 | 35.48 | 35.90 | 1,493,554 | +0.24(+0.66%) |
May 16, 2011 | 35.41 | 35.86 | 35.26 | 35.67 | 1,340,083 | +0.26(+0.74%) |
May 13, 2011 | 35.85 | 35.85 | 35.39 | 35.41 | 1,113,685 | -0.40(-1.12%) |
May 12, 2011 | 35.51 | 35.86 | 35.33 | 35.81 | 1,432,593 | +0.18(+0.51%) |
May 11, 2011 | 36.08 | 36.12 | 35.60 | 35.63 | 1,801,457 | -0.63(-1.75%) |
May 10, 2011 | 35.89 | 36.36 | 35.72 | 36.26 | 1,092,448 | +0.44(+1.24%) |
May 09, 2011 | 35.36 | 35.84 | 35.15 | 35.82 | 1,235,870 | +0.34(+0.97%) |
May 06, 2011 | 36.08 | 36.39 | 35.35 | 35.47 | 1,466,410 | -0.32(-0.89%) |
May 05, 2011 | 35.45 | 35.87 | 35.33 | 35.79 | 1,616,716 | +0.12(+0.35%) |
May 04, 2011 | 35.63 | 35.86 | 34.96 | 35.67 | 1,594,848 | -0.03(-0.08%) |
May 03, 2011 | 35.92 | 36.08 | 35.34 | 35.70 | 1,505,816 | -0.30(-0.82%) |
May 02, 2011 | 36.01 | 36.03 | 35.95 | 35.99 | 1,533,567 | +0.30(+0.85%) |
Apr 29, 2011 | 35.61 | 35.87 | 35.25 | 35.69 | 1,355,561 | -0.01(-0.03%) |
Apr 28, 2011 | 34.88 | 35.78 | 34.76 | 35.70 | 3,319,056 | +1.08(+3.13%) |
Apr 27, 2011 | 35.08 | 35.21 | 34.46 | 34.62 | 2,352,124 | -0.36(-1.03%) |
Apr 26, 2011 | 34.71 | 35.05 | 34.47 | 34.98 | 1,291,163 | +0.30(+0.87%) |
Apr 25, 2011 | 34.51 | 34.80 | 34.46 | 34.68 | 1,222,061 | -0.04(-0.12%) |
Apr 21, 2011 | 34.87 | 34.92 | 34.38 | 34.72 | 1,338,932 | -0.05(-0.14%) |
Apr 20, 2011 | 34.73 | 35.12 | 34.54 | 34.77 | 1,184,870 | +0.14(+0.41%) |
Apr 19, 2011 | 34.27 | 34.63 | 34.22 | 34.63 | 925,622 | +0.44(+1.30%) |
Apr 18, 2011 | 34.27 | 34.49 | 33.89 | 34.18 | 1,235,238 | -0.22(-0.64%) |
Apr 15, 2011 | 34.29 | 34.66 | 34.07 | 34.40 | 1,322,315 | +0.09(+0.28%) |
Apr 14, 2011 | 33.56 | 34.34 | 33.56 | 34.31 | 1,544,434 | +0.72(+2.15%) |
Apr 13, 2011 | 33.91 | 34.04 | 33.51 | 33.59 | 2,110,270 | -0.14(-0.40%) |
Apr 12, 2011 | 33.41 | 33.87 | 33.38 | 33.72 | 1,149,389 | +0.16(+0.48%) |
Apr 11, 2011 | 33.67 | 34.25 | 33.54 | 33.56 | 1,644,396 | +0.05(+0.14%) |
Apr 08, 2011 | 34.17 | 34.43 | 33.32 | 33.51 | 1,332,760 | -0.63(-1.84%) |
Apr 07, 2011 | 34.27 | 34.44 | 33.85 | 34.14 | 1,431,753 | -0.24(-0.69%) |
Apr 06, 2011 | 34.83 | 34.85 | 34.29 | 34.38 | 1,191,485 | -0.47(-1.34%) |
Apr 05, 2011 | 34.88 | 34.97 | 34.66 | 34.85 | 1,517,121 | +0.20(+0.56%) |
Apr 04, 2011 | 34.39 | 34.66 | 34.23 | 34.65 | 1,237,836 | +0.25(+0.74%) |
Apr 01, 2011 | 34.36 | 34.60 | 34.13 | 34.40 | 1,829,198 | +0.01(+0.02%) |
Mar 31, 2011 | 34.04 | 34.44 | 33.93 | 34.39 | 1,982,400 | +0.35(+1.04%) |
Mar 30, 2011 | 33.70 | 34.12 | 33.33 | 34.04 | 2,480,209 | +0.72(+2.15%) |
Mar 29, 2011 | 33.11 | 33.56 | 33.07 | 33.32 | 983,756 | +0.15(+0.46%) |
Mar 28, 2011 | 33.24 | 33.36 | 33.12 | 33.17 | 1,050,275 | +0.02(+0.07%) |
Mar 25, 2011 | 32.93 | 33.27 | 32.71 | 33.14 | 1,357,431 | +0.35(+1.06%) |
Mar 24, 2011 | 32.67 | 33.03 | 32.43 | 32.79 | 1,265,746 | +0.31(+0.95%) |
Mar 23, 2011 | 32.88 | 33.04 | 32.33 | 32.49 | 1,345,715 | -0.37(-1.13%) |
Mar 22, 2011 | 33.17 | 33.27 | 32.84 | 32.86 | 937,713 | -0.18(-0.56%) |
Mar 21, 2011 | 33.15 | 33.25 | 33.00 | 33.04 | 1,174,883 | +0.24(+0.74%) |
Mar 18, 2011 | 33.02 | 33.02 | 32.69 | 32.80 | 1,408,047 | -0.02(-0.07%) |
Mar 17, 2011 | 33.58 | 33.66 | 32.63 | 32.82 | 1,602,562 | -0.46(-1.37%) |
Mar 16, 2011 | 32.91 | 33.54 | 32.65 | 33.28 | 2,148,889 | +0.27(+0.81%) |
Mar 15, 2011 | 33.05 | 33.30 | 32.89 | 33.01 | 1,394,177 | +0.12(+0.36%) |
Mar 14, 2011 | 33.00 | 33.09 | 32.80 | 32.89 | 1,257,212 | -0.27(-0.80%) |
Mar 11, 2011 | 33.06 | 33.27 | 32.89 | 33.16 | 1,330,334 | +0.25(+0.76%) |
Mar 10, 2011 | 33.37 | 33.37 | 32.67 | 32.91 | 1,348,222 | -0.31(-0.93%) |
Mar 09, 2011 | 33.54 | 33.59 | 33.16 | 33.22 | 830,732 | -0.21(-0.63%) |
Mar 08, 2011 | 33.43 | 33.74 | 33.31 | 33.43 | 1,201,354 | +0.07(+0.21%) |
Mar 07, 2011 | 33.57 | 33.71 | 33.20 | 33.36 | 1,404,315 | +0.04(+0.11%) |
Mar 04, 2011 | 33.94 | 34.19 | 33.27 | 33.33 | 1,562,659 | -0.61(-1.81%) |
Mar 03, 2011 | 33.99 | 34.48 | 33.68 | 33.94 | 2,201,171 | +0.44(+1.33%) |
Mar 02, 2011 | 34.12 | 34.42 | 33.47 | 33.50 | 1,983,994 | -0.62(-1.82%) |
Mar 01, 2011 | 34.22 | 34.68 | 33.96 | 34.12 | 2,262,783 | -0.26(-0.75%) |
Feb 28, 2011 | 33.87 | 34.38 | 33.75 | 34.37 | 2,223,965 | +0.49(+1.45%) |
Feb 25, 2011 | 33.15 | 33.89 | 32.99 | 33.88 | 1,455,586 | +1.02(+3.11%) |
Feb 24, 2011 | 32.92 | 33.16 | 32.69 | 32.86 | 1,783,378 | +0.08(+0.25%) |
Feb 23, 2011 | 33.20 | 33.53 | 32.72 | 32.78 | 1,693,832 | -0.47(-1.41%) |
Feb 22, 2011 | 33.31 | 33.83 | 33.03 | 33.24 | 1,313,649 | -0.37(-1.10%) |
Feb 18, 2011 | 34.05 | 34.19 | 33.13 | 33.61 | 3,388,620 | +0.88(+2.68%) |
Feb 17, 2011 | 32.78 | 33.00 | 32.56 | 32.74 | 3,414,455 | +0.13(+0.39%) |
Feb 16, 2011 | 32.84 | 33.15 | 32.47 | 32.61 | 1,853,654 | +0.01(+0.04%) |
Feb 15, 2011 | 33.16 | 33.40 | 32.47 | 32.60 | 2,361,454 | -0.68(-2.05%) |
Feb 14, 2011 | 33.40 | 33.45 | 33.08 | 33.28 | 1,738,375 | -0.12(-0.35%) |
Feb 11, 2011 | 32.63 | 34.09 | 32.63 | 33.40 | 3,576,162 | +1.07(+3.31%) |
Feb 10, 2011 | 31.80 | 32.39 | 31.80 | 32.33 | 2,332,693 | +0.27(+0.84%) |
Feb 09, 2011 | 32.03 | 32.13 | 31.19 | 32.06 | 2,471,836 | +0.22(+0.68%) |
Feb 08, 2011 | 32.03 | 32.19 | 31.83 | 31.84 | 1,686,703 | -0.27(-0.86%) |
Feb 07, 2011 | 31.88 | 32.41 | 31.64 | 32.12 | 1,296,475 | +0.31(+0.97%) |
Feb 04, 2011 | 32.32 | 32.33 | 31.81 | 31.81 | 1,913,842 | -0.36(-1.13%) |
Feb 03, 2011 | 31.95 | 32.29 | 31.90 | 32.17 | 1,739,398 | +0.07(+0.22%) |
Feb 02, 2011 | 31.78 | 32.34 | 31.77 | 32.10 | 2,432,468 | +0.30(+0.96%) |
Feb 01, 2011 | 32.54 | 32.57 | 31.45 | 31.80 | 3,500,112 | +0.01(+0.02%) |
Jan 31, 2011 | 31.60 | 31.88 | 31.46 | 31.79 | 2,085,447 | +0.37(+1.19%) |
Jan 28, 2011 | 31.77 | 32.12 | 31.37 | 31.42 | 2,647,307 | -0.02(-0.07%) |
Jan 27, 2011 | 31.25 | 31.60 | 31.15 | 31.44 | 3,171,568 | +0.34(+1.11%) |
Jan 26, 2011 | 31.55 | 31.75 | 30.97 | 31.09 | 1,954,678 | -0.50(-1.57%) |
Jan 25, 2011 | 30.66 | 31.61 | 30.47 | 31.59 | 1,961,798 | +0.99(+3.23%) |
Jan 24, 2011 | 30.33 | 30.78 | 30.11 | 30.60 | 1,737,535 | +0.36(+1.18%) |
Jan 21, 2011 | 30.45 | 30.49 | 30.07 | 30.25 | 1,889,568 | +0.09(+0.29%) |
Jan 20, 2011 | 30.67 | 30.73 | 29.93 | 30.16 | 4,024,293 | -0.70(-2.25%) |
Jan 19, 2011 | 31.46 | 31.55 | 30.84 | 30.85 | 2,028,625 | -0.63(-2.00%) |
Jan 18, 2011 | 31.43 | 31.54 | 30.87 | 31.49 | 1,888,035 | +0.05(+0.17%) |
Jan 14, 2011 | 31.50 | 31.54 | 31.15 | 31.43 | 1,740,805 | +0.05(+0.17%) |
Jan 13, 2011 | 30.99 | 31.45 | 30.91 | 31.38 | 2,035,983 | +0.47(+1.51%) |
Jan 12, 2011 | 30.71 | 31.08 | 30.66 | 30.91 | 2,231,226 | +0.34(+1.11%) |
Jan 11, 2011 | 30.76 | 30.88 | 30.32 | 30.57 | 2,684,703 | -0.07(-0.23%) |
Jan 10, 2011 | 30.35 | 30.83 | 30.02 | 30.64 | 2,715,425 | +0.25(+0.83%) |
Jan 07, 2011 | 30.37 | 30.83 | 30.00 | 30.39 | 2,852,024 | +0.05(+0.17%) |
Jan 06, 2011 | 30.09 | 30.56 | 29.94 | 30.34 | 2,476,537 | +0.41(+1.37%) |
Jan 05, 2011 | 29.90 | 30.11 | 29.59 | 29.93 | 3,154,416 | +0.14(+0.47%) |
Jan 04, 2011 | 30.56 | 30.87 | 29.59 | 29.79 | 3,833,349 | -0.66(-2.17%) |
Jan 03, 2011 | 30.36 | 30.47 | 30.26 | 30.45 | 2,426,605 | +0.33(+1.11%) |
Dec 31, 2010 | 30.26 | 30.61 | 30.07 | 30.12 | 2,442,397 | +0.04(+0.14%) |
Dec 30, 2010 | 29.76 | 30.36 | 29.64 | 30.08 | 2,355,111 | +0.41(+1.40%) |
Dec 29, 2010 | 29.53 | 29.67 | 29.34 | 29.66 | 1,032,643 | +0.18(+0.59%) |
Dec 28, 2010 | 29.12 | 29.60 | 28.97 | 29.49 | 1,484,347 | +0.33(+1.14%) |
Dec 27, 2010 | 29.04 | 29.20 | 28.94 | 29.15 | 1,201,404 | +0.07(+0.24%) |
Dec 23, 2010 | 29.08 | 29.28 | 28.65 | 29.08 | 2,270,215 | +0.13(+0.46%) |
Dec 22, 2010 | 28.72 | 29.20 | 28.70 | 28.95 | 2,073,143 | +0.35(+1.23%) |
Dec 21, 2010 | 28.50 | 28.67 | 28.39 | 28.60 | 1,745,629 | +0.25(+0.87%) |
Dec 20, 2010 | 28.38 | 28.40 | 28.08 | 28.35 | 3,233,546 | +0.12(+0.41%) |
Dec 17, 2010 | 29.20 | 29.22 | 27.71 | 28.24 | 10,354,493 | -2.00(-6.61%) |
Dec 16, 2010 | 30.17 | 30.30 | 29.98 | 30.24 | 3,447,671 | +0.16(+0.52%) |
Dec 15, 2010 | 30.42 | 30.80 | 30.00 | 30.08 | 3,315,733 | +0.01(+0.04%) |
Dec 14, 2010 | 31.03 | 31.03 | 29.88 | 30.07 | 4,278,531 | -0.88(-2.83%) |
Dec 13, 2010 | 31.34 | 31.96 | 30.91 | 30.94 | 2,555,297 | -0.13(-0.41%) |
Dec 10, 2010 | 30.67 | 31.19 | 30.40 | 31.07 | 2,332,192 | +0.47(+1.55%) |
Dec 09, 2010 | 31.28 | 31.64 | 30.50 | 30.60 | 3,393,127 | -0.60(-1.93%) |
Dec 08, 2010 | 31.73 | 31.74 | 30.80 | 31.20 | 2,026,243 | -0.46(-1.44%) |
Dec 07, 2010 | 31.71 | 31.82 | 31.50 | 31.66 | 3,789,076 | +0.47(+1.52%) |
Dec 06, 2010 | 31.45 | 31.45 | 30.86 | 31.18 | 2,528,122 | -0.27(-0.86%) |
Dec 03, 2010 | 31.02 | 31.54 | 31.02 | 31.45 | 1,749,555 | +0.33(+1.06%) |
Dec 02, 2010 | 30.97 | 31.19 | 30.69 | 31.12 | 3,020,105 | +0.32(+1.05%) |
Dec 01, 2010 | 30.68 | 30.87 | 30.37 | 30.80 | 2,535,941 | +0.41(+1.35%) |
Nov 30, 2010 | 30.62 | 30.83 | 30.36 | 30.39 | 2,721,092 | -0.23(-0.76%) |
Nov 29, 2010 | 29.93 | 30.72 | 29.87 | 30.62 | 2,703,361 | +0.62(+2.08%) |
Nov 26, 2010 | 30.21 | 30.32 | 29.97 | 29.99 | 685,460 | -0.25(-0.84%) |
Nov 24, 2010 | 29.61 | 30.25 | 30.25 | 30.25 | 2,372,022 | +0.69(+2.35%) |
Nov 23, 2010 | 29.33 | 29.69 | 29.31 | 29.55 | 2,541,145 | +0.02(+0.08%) |
Nov 22, 2010 | 29.47 | 29.65 | 29.28 | 29.53 | 1,732,011 | -0.03(-0.10%) |
Nov 19, 2010 | 29.38 | 29.73 | 29.32 | 29.56 | 3,558,989 | +0.05(+0.18%) |
Nov 18, 2010 | 30.87 | 31.01 | 29.22 | 29.51 | 7,632,088 | -0.89(-2.93%) |
Nov 17, 2010 | 30.70 | 30.71 | 30.32 | 30.40 | 3,769,527 | -0.23(-0.76%) |
Nov 16, 2010 | 31.15 | 31.26 | 30.47 | 30.63 | 3,919,137 | -0.53(-1.71%) |
Nov 15, 2010 | 31.56 | 31.56 | 31.14 | 31.16 | 2,389,812 | -0.16(-0.50%) |
Nov 12, 2010 | 31.11 | 31.45 | 31.05 | 31.32 | 5,201,246 | -0.04(-0.13%) |
Nov 11, 2010 | 31.31 | 31.49 | 31.22 | 31.36 | 2,801,120 | -0.17(-0.53%) |
Nov 10, 2010 | 30.83 | 31.75 | 30.82 | 31.53 | 5,041,025 | +0.73(+2.39%) |
Nov 09, 2010 | 31.74 | 31.93 | 30.36 | 30.79 | 4,104,248 | -1.01(-3.18%) |
Nov 08, 2010 | 32.69 | 32.96 | 31.64 | 31.81 | 3,086,147 | -1.02(-3.12%) |
Nov 05, 2010 | 32.66 | 33.01 | 32.36 | 32.83 | 4,628,006 | +0.10(+0.32%) |
Nov 04, 2010 | 34.59 | 34.59 | 31.77 | 32.73 | 10,944,832 | -1.61(-4.68%) |
Nov 03, 2010 | 34.72 | 34.72 | 34.08 | 34.33 | 1,117,469 | -0.39(-1.12%) |
Nov 02, 2010 | 34.63 | 34.73 | 34.39 | 34.72 | 1,279,061 | +0.20(+0.57%) |
Nov 01, 2010 | 34.69 | 34.72 | 34.25 | 34.52 | 1,359,146 | -0.03(-0.10%) |
Oct 29, 2010 | 34.28 | 34.72 | 34.09 | 34.56 | 1,626,499 | +0.02(+0.07%) |
Oct 28, 2010 | 34.30 | 34.57 | 33.99 | 34.54 | 1,204,792 | +0.36(+1.07%) |
Oct 27, 2010 | 33.98 | 34.50 | 33.88 | 34.17 | 1,962,500 | -0.19(-0.56%) |
Oct 25, 2010 | 34.68 | 34.68 | 34.21 | 34.36 | 1,396,262 | -0.03(-0.08%) |
Oct 22, 2010 | 34.57 | 34.81 | 34.18 | 34.39 | 1,066,993 | +0.05(+0.15%) |
Oct 21, 2010 | 34.48 | 34.83 | 33.97 | 34.34 | 1,350,731 | -0.05(-0.15%) |
Oct 20, 2010 | 34.17 | 34.82 | 33.97 | 34.39 | 2,165,677 | +0.39(+1.14%) |
Oct 19, 2010 | 34.22 | 34.55 | 33.92 | 34.00 | 2,047,018 | -0.49(-1.41%) |
Oct 18, 2010 | 34.37 | 34.61 | 34.14 | 34.49 | 1,565,618 | +0.17(+0.51%) |
Oct 15, 2010 | 35.20 | 35.42 | 34.31 | 34.32 | 1,581,117 | -0.72(-2.06%) |
Oct 14, 2010 | 35.06 | 35.37 | 34.88 | 35.04 | 3,375,941 | -0.03(-0.10%) |
Oct 13, 2010 | 34.77 | 35.17 | 34.77 | 35.07 | 2,554,438 | +0.39(+1.12%) |
Oct 12, 2010 | 34.18 | 34.79 | 34.18 | 34.69 | 1,794,670 | +0.30(+0.86%) |
Oct 11, 2010 | 34.70 | 34.86 | 34.26 | 34.39 | 2,144,837 | -0.34(-0.97%) |
Oct 08, 2010 | 34.73 | 34.80 | 34.51 | 34.73 | 2,320,237 | -0.01(-0.02%) |
Oct 07, 2010 | 34.59 | 35.07 | 34.48 | 34.73 | 40,570 | +0.33(+0.96%) |
Oct 06, 2010 | 34.70 | 34.95 | 33.91 | 34.40 | 7,522,020 | -1.63(-4.51%) |
Oct 05, 2010 | 35.51 | 36.10 | 35.14 | 36.03 | 7,449 | +0.75(+2.12%) |
Oct 04, 2010 | 35.13 | 35.50 | 34.95 | 35.28 | 1,852,769 | +0.02(+0.07%) |
Oct 01, 2010 | 35.26 | 35.99 | 35.00 | 35.26 | 3,200,408 | -0.44(-1.23%) |
Sep 30, 2010 | 35.70 | 35.99 | 35.59 | 35.70 | 4,510 | -0.03(-0.09%) |
Sep 29, 2010 | 35.64 | 35.79 | 35.54 | 35.73 | 1,583,013 | -0.06(-0.16%) |
Sep 28, 2010 | 35.43 | 35.82 | 35.32 | 35.79 | 12,640 | +0.36(+1.03%) |
Sep 27, 2010 | 35.25 | 35.55 | 34.85 | 35.42 | 2,538,452 | +0.36(+1.02%) |
Sep 24, 2010 | 34.90 | 35.10 | 34.58 | 35.06 | 1,768,895 | +0.43(+1.25%) |
Sep 23, 2010 | 34.76 | 35.27 | 34.58 | 34.63 | 459 | -0.53(-1.51%) |
Sep 22, 2010 | 35.67 | 35.75 | 34.78 | 35.16 | 1,847,693 | -0.64(-1.78%) |
Sep 21, 2010 | 36.56 | 36.76 | 35.73 | 35.80 | 4,811 | -0.80(-2.20%) |
Sep 20, 2010 | 36.16 | 36.63 | 35.96 | 36.60 | 2,850,213 | +0.59(+1.64%) |
Sep 17, 2010 | 36.01 | 36.05 | 35.72 | 36.01 | 1,166,662 | +0.21(+0.58%) |
Sep 15, 2010 | 35.85 | 35.88 | 35.53 | 35.80 | 1,032,339 | -0.10(-0.27%) |
Sep 14, 2010 | 36.19 | 36.34 | 35.86 | 35.90 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.82 | 36.22 | 35.76 | 36.19 | 959,073 | +0.66(+1.86%) |
Sep 10, 2010 | 35.50 | 35.74 | 35.37 | 35.53 | 997,679 | +0.07(+0.21%) |
Sep 09, 2010 | 36.28 | 36.53 | 35.44 | 35.45 | 1,765 | -0.43(-1.20%) |
Sep 08, 2010 | 35.93 | 36.17 | 35.77 | 35.88 | 7,938 | +0.07(+0.19%) |
Sep 07, 2010 | 35.59 | 36.11 | 35.54 | 35.81 | 6,087 | -0.03(-0.10%) |
Sep 03, 2010 | 36.08 | 36.31 | 35.54 | 35.85 | 1,008,182 | +0.02(+0.05%) |
Sep 02, 2010 | 34.74 | 35.84 | 34.74 | 35.83 | 47,076 | +1.15(+3.31%) |