Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,144 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.77 | 34.40 | 34.61 | 4,119,069 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,799 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,170 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.53 | 5,598,001 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.01 | 33.96 | 34.97 | 5,868,331 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,553 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,686,902 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.67 | 33.11 | 33.41 | 5,878,849 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,010 | -0.08(-0.24%) |
Aug 17, 2011 | 33.56 | 33.93 | 33.44 | 33.49 | 4,191,300 | +0.01(+0.02%) |
Aug 16, 2011 | 33.43 | 33.57 | 33.13 | 33.49 | 4,665,557 | -0.18(-0.55%) |
Aug 15, 2011 | 32.92 | 33.70 | 32.91 | 33.67 | 5,847,088 | +1.02(+3.12%) |
Aug 12, 2011 | 33.07 | 33.34 | 32.50 | 32.65 | 6,352,754 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,177,816 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.35 | 31.64 | 9,327,744 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 9,999,711 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,908,955 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,098,799 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,179 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,423 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,648 | -0.29(-0.89%) |
Aug 01, 2011 | 32.30 | 32.34 | 31.94 | 32.06 | 3,734,366 | +0.09(+0.28%) |
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.97 | 2,775,298 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,521 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,013 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.44 | 32.20 | 32.36 | 2,155,757 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,607 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.79 | 32.54 | 32.56 | 2,195,495 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,829 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,296 | +0.12(+0.38%) |
Jul 19, 2011 | 31.97 | 32.32 | 31.80 | 32.29 | 1,828,034 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,163 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,309 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,357 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,525 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,752 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,244 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.39 | 32.55 | 2,723,366 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,494 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,670 | +0.10(+0.32%) |
Jul 05, 2011 | 32.76 | 32.80 | 32.57 | 32.63 | 2,043,893 | -0.22(-0.68%) |
Jul 01, 2011 | 32.37 | 32.89 | 32.37 | 32.85 | 3,089,885 | +0.50(+1.54%) |
Jun 30, 2011 | 32.28 | 32.40 | 32.10 | 32.35 | 2,012,446 | +0.09(+0.26%) |
Jun 29, 2011 | 32.17 | 32.33 | 32.06 | 32.27 | 2,198,365 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.20 | 31.95 | 32.17 | 1,408,384 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,533 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,719 | +0.10(+0.31%) |
Jun 23, 2011 | 31.80 | 31.84 | 31.50 | 31.75 | 3,192,576 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.20 | 31.91 | 32.03 | 2,965,431 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,508 | -0.04(-0.11%) |
Jun 20, 2011 | 32.17 | 32.22 | 32.12 | 32.21 | 1,840,986 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,143 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,596 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.49 | 31.63 | 3,644,605 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,378 | +0.07(+0.23%) |
Jun 13, 2011 | 31.58 | 31.80 | 31.40 | 31.66 | 2,502,630 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,747 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 32.00 | 31.75 | 31.79 | 2,584,586 | -0.15(-0.48%) |
Jun 08, 2011 | 31.83 | 31.97 | 31.68 | 31.94 | 3,541,513 | +0.16(+0.50%) |
Jun 07, 2011 | 31.72 | 31.98 | 31.69 | 31.78 | 3,405,032 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.55 | 31.69 | 2,287,676 | -0.10(-0.32%) |
Jun 03, 2011 | 32.01 | 31.97 | 31.62 | 31.80 | 2,212,418 | -0.26(-0.82%) |
May 24, 2011 | 32.24 | 32.29 | 31.93 | 32.06 | 4,221,113 | -0.24(-0.75%) |
May 23, 2011 | 32.09 | 32.63 | 32.09 | 32.30 | 3,399,711 | -0.46(-1.41%) |
May 20, 2011 | 32.75 | 32.94 | 32.66 | 32.76 | 2,593,443 | -0.04(-0.13%) |
May 19, 2011 | 32.61 | 32.82 | 32.56 | 32.80 | 2,302,468 | +0.21(+0.65%) |
May 18, 2011 | 32.65 | 32.65 | 32.34 | 32.59 | 2,020,065 | -0.02(-0.07%) |
May 17, 2011 | 32.39 | 32.64 | 32.37 | 32.62 | 2,884,477 | +0.19(+0.60%) |
May 16, 2011 | 32.52 | 32.77 | 32.38 | 32.42 | 3,192,366 | -0.10(-0.32%) |
May 13, 2011 | 32.61 | 32.67 | 32.33 | 32.52 | 2,992,378 | -0.07(-0.22%) |
May 12, 2011 | 32.27 | 32.64 | 32.12 | 32.60 | 3,553,134 | +0.33(+1.02%) |
May 11, 2011 | 32.22 | 32.29 | 31.98 | 32.27 | 4,108,099 | +0.08(+0.26%) |
May 10, 2011 | 32.00 | 32.35 | 31.93 | 32.18 | 3,482,384 | +0.28(+0.87%) |
May 09, 2011 | 31.92 | 31.96 | 31.71 | 31.91 | 2,617,632 | -0.01(-0.02%) |
May 06, 2011 | 31.87 | 32.06 | 31.77 | 31.91 | 3,219,996 | +0.21(+0.66%) |
May 05, 2011 | 31.76 | 31.81 | 31.49 | 31.70 | 3,406,272 | -0.14(-0.45%) |
May 04, 2011 | 31.65 | 31.92 | 31.55 | 31.85 | 3,448,372 | +0.11(+0.36%) |
May 03, 2011 | 31.36 | 31.83 | 31.35 | 31.73 | 3,096,307 | +0.30(+0.96%) |
May 02, 2011 | 31.39 | 31.45 | 31.38 | 31.43 | 1,702,442 | +0.11(+0.35%) |
Apr 29, 2011 | 31.17 | 31.33 | 31.13 | 31.32 | 1,968,241 | +0.10(+0.31%) |
Apr 28, 2011 | 31.00 | 31.25 | 30.96 | 31.23 | 2,035,271 | +0.24(+0.78%) |
Apr 27, 2011 | 30.74 | 31.07 | 30.72 | 30.99 | 2,310,410 | +0.29(+0.94%) |
Apr 26, 2011 | 30.57 | 30.72 | 30.51 | 30.70 | 2,076,934 | +0.23(+0.77%) |
Apr 25, 2011 | 30.49 | 30.55 | 30.38 | 30.46 | 1,391,755 | +0.01(+0.02%) |
Apr 21, 2011 | 30.48 | 30.54 | 30.32 | 30.46 | 1,312,028 | -0.02(-0.06%) |
Apr 20, 2011 | 30.38 | 30.50 | 30.23 | 30.48 | 2,074,699 | +0.34(+1.12%) |
Apr 19, 2011 | 30.21 | 30.25 | 29.99 | 30.14 | 1,884,339 | -0.05(-0.16%) |
Apr 18, 2011 | 30.24 | 30.40 | 30.10 | 30.19 | 2,538,160 | -0.29(-0.95%) |
Apr 15, 2011 | 30.19 | 30.58 | 30.14 | 30.48 | 2,456,021 | +0.37(+1.24%) |
Apr 14, 2011 | 29.99 | 30.16 | 29.93 | 30.10 | 1,901,749 | -0.01(-0.02%) |
Apr 13, 2011 | 30.14 | 30.29 | 30.06 | 30.11 | 1,881,417 | +0.08(+0.26%) |
Apr 12, 2011 | 30.14 | 30.27 | 29.97 | 30.03 | 2,353,231 | -0.15(-0.50%) |
Apr 11, 2011 | 30.54 | 30.57 | 30.08 | 30.18 | 3,427,659 | -0.41(-1.34%) |
Apr 08, 2011 | 30.67 | 30.69 | 30.44 | 30.59 | 1,402,266 | -0.02(-0.08%) |
Apr 07, 2011 | 30.64 | 30.73 | 30.35 | 30.61 | 1,859,219 | -0.17(-0.55%) |
Apr 06, 2011 | 30.67 | 30.86 | 30.59 | 30.78 | 2,103,886 | +0.17(+0.55%) |
Apr 05, 2011 | 30.67 | 30.74 | 30.58 | 30.61 | 1,200,812 | -0.05(-0.16%) |
Apr 04, 2011 | 30.67 | 30.69 | 30.50 | 30.66 | 1,559,242 | -0.02(-0.06%) |
Apr 01, 2011 | 30.64 | 30.72 | 30.56 | 30.68 | 1,686,571 | +0.20(+0.65%) |
Mar 31, 2011 | 30.45 | 30.58 | 30.38 | 30.48 | 1,908,028 | +0.00(+0.00%) |
Mar 30, 2011 | 30.48 | 30.48 | 30.48 | 30.48 | 2,594,350 | +0.06(+0.20%) |
Mar 29, 2011 | 30.10 | 30.46 | 30.03 | 30.42 | 2,260,416 | +0.30(+1.00%) |
Mar 28, 2011 | 30.07 | 30.26 | 30.05 | 30.12 | 2,320,213 | +0.07(+0.22%) |
Mar 25, 2011 | 30.08 | 30.14 | 29.99 | 30.05 | 1,865,637 | +0.05(+0.18%) |
Mar 24, 2011 | 29.96 | 30.07 | 29.78 | 30.00 | 1,725,857 | +0.13(+0.42%) |
Mar 23, 2011 | 29.95 | 29.96 | 29.66 | 29.87 | 2,165,282 | -0.05(-0.16%) |
Mar 22, 2011 | 30.16 | 30.19 | 29.92 | 29.92 | 2,228,554 | -0.22(-0.72%) |
Mar 21, 2011 | 30.10 | 30.17 | 30.05 | 30.14 | 2,052,740 | +0.38(+1.29%) |
Mar 18, 2011 | 29.89 | 30.02 | 29.71 | 29.75 | 4,175,118 | +0.13(+0.45%) |
Mar 17, 2011 | 29.76 | 29.79 | 29.36 | 29.62 | 3,593,532 | +0.13(+0.43%) |
Mar 16, 2011 | 29.89 | 29.93 | 29.36 | 29.50 | 4,431,015 | -0.39(-1.31%) |
Mar 15, 2011 | 29.88 | 30.08 | 29.87 | 29.89 | 4,551,579 | -0.09(-0.30%) |
Mar 14, 2011 | 30.06 | 30.06 | 29.80 | 29.98 | 3,584,032 | -0.23(-0.78%) |
Mar 11, 2011 | 30.14 | 30.28 | 30.04 | 30.21 | 1,324,936 | +0.05(+0.16%) |
Mar 10, 2011 | 30.34 | 30.41 | 30.10 | 30.16 | 2,113,623 | -0.32(-1.04%) |
Mar 09, 2011 | 30.19 | 30.52 | 30.19 | 30.48 | 2,286,073 | +0.23(+0.75%) |
Mar 08, 2011 | 29.94 | 30.34 | 29.93 | 30.25 | 2,224,422 | +0.30(+1.00%) |
Mar 07, 2011 | 29.92 | 30.20 | 29.87 | 29.95 | 2,586,512 | +0.08(+0.26%) |
Mar 04, 2011 | 29.99 | 30.04 | 29.65 | 29.87 | 1,912,404 | -0.12(-0.40%) |
Mar 03, 2011 | 29.92 | 30.12 | 29.87 | 29.99 | 2,171,821 | +0.20(+0.67%) |
Mar 02, 2011 | 29.86 | 29.92 | 29.65 | 29.80 | 2,248,453 | +0.01(+0.02%) |
Mar 01, 2011 | 30.02 | 30.18 | 29.79 | 29.79 | 2,858,212 | -0.25(-0.82%) |
Feb 28, 2011 | 29.82 | 30.18 | 29.72 | 30.04 | 3,584,926 | +0.34(+1.15%) |
Feb 25, 2011 | 29.45 | 29.74 | 29.40 | 29.69 | 2,462,895 | +0.34(+1.15%) |
Feb 24, 2011 | 29.53 | 29.56 | 29.25 | 29.36 | 2,781,562 | -0.22(-0.73%) |
Feb 23, 2011 | 29.38 | 29.68 | 29.24 | 29.57 | 4,543,750 | +0.19(+0.65%) |
Feb 22, 2011 | 29.23 | 29.44 | 29.18 | 29.38 | 2,641,920 | -0.08(-0.27%) |
Feb 18, 2011 | 29.40 | 29.54 | 29.27 | 29.46 | 2,651,129 | +0.07(+0.25%) |
Feb 17, 2011 | 29.49 | 29.61 | 29.33 | 29.39 | 3,508,397 | -0.19(-0.65%) |
Feb 16, 2011 | 29.78 | 29.78 | 29.41 | 29.58 | 2,885,010 | -0.19(-0.63%) |
Feb 15, 2011 | 29.63 | 29.84 | 29.60 | 29.77 | 1,839,827 | +0.11(+0.39%) |
Feb 14, 2011 | 29.80 | 29.80 | 29.54 | 29.65 | 1,929,788 | -0.10(-0.32%) |
Feb 11, 2011 | 29.70 | 29.87 | 29.68 | 29.75 | 3,312,124 | +0.01(+0.02%) |
Feb 10, 2011 | 29.56 | 29.75 | 29.52 | 29.74 | 2,512,256 | +0.09(+0.30%) |
Feb 09, 2011 | 29.47 | 29.68 | 29.37 | 29.65 | 2,753,445 | +0.18(+0.60%) |
Feb 08, 2011 | 29.66 | 29.66 | 29.42 | 29.47 | 3,137,389 | -0.15(-0.50%) |
Feb 07, 2011 | 29.48 | 29.62 | 29.45 | 29.62 | 8,221,100 | +0.18(+0.60%) |
Feb 04, 2011 | 29.64 | 29.64 | 29.33 | 29.45 | 8,111,438 | -0.17(-0.56%) |
Feb 03, 2011 | 29.53 | 29.63 | 29.45 | 29.61 | 7,345,678 | +0.03(+0.10%) |
Feb 02, 2011 | 29.69 | 29.78 | 29.52 | 29.58 | 2,447,995 | -0.17(-0.58%) |
Feb 01, 2011 | 29.77 | 29.83 | 29.52 | 29.75 | 2,927,309 | +0.12(+0.40%) |
Jan 31, 2011 | 29.78 | 29.97 | 29.62 | 29.64 | 2,396,278 | -0.09(-0.32%) |
Jan 28, 2011 | 30.12 | 30.16 | 29.69 | 29.73 | 2,316,286 | -0.33(-1.09%) |
Jan 27, 2011 | 30.04 | 30.15 | 29.90 | 30.06 | 1,972,734 | +0.07(+0.24%) |
Jan 26, 2011 | 29.96 | 30.09 | 29.81 | 29.99 | 2,226,345 | -0.09(-0.30%) |
Jan 25, 2011 | 30.02 | 30.10 | 29.89 | 30.07 | 2,157,798 | +0.06(+0.20%) |
Jan 24, 2011 | 29.56 | 30.04 | 29.56 | 30.02 | 4,188,932 | +0.40(+1.36%) |
Jan 21, 2011 | 30.09 | 30.09 | 29.58 | 29.61 | 4,358,735 | -0.39(-1.31%) |
Jan 20, 2011 | 29.87 | 30.20 | 29.83 | 30.00 | 3,054,276 | +0.11(+0.36%) |
Jan 19, 2011 | 29.77 | 29.91 | 29.73 | 29.90 | 3,088,513 | +0.14(+0.48%) |
Jan 18, 2011 | 29.61 | 29.76 | 29.55 | 29.75 | 2,121,927 | +0.17(+0.56%) |
Jan 14, 2011 | 29.36 | 29.66 | 29.33 | 29.59 | 2,562,267 | -0.08(-0.26%) |
Jan 13, 2011 | 29.45 | 29.68 | 29.42 | 29.66 | 2,771,319 | +0.24(+0.81%) |
Jan 12, 2011 | 29.34 | 29.57 | 29.31 | 29.43 | 1,941,365 | +0.18(+0.63%) |
Jan 11, 2011 | 29.27 | 29.31 | 29.15 | 29.24 | 2,253,866 | +0.01(+0.04%) |
Jan 10, 2011 | 29.27 | 29.34 | 28.98 | 29.23 | 2,848,027 | -0.18(-0.63%) |
Jan 07, 2011 | 29.33 | 29.42 | 29.12 | 29.42 | 2,332,791 | +0.13(+0.45%) |
Jan 06, 2011 | 29.30 | 29.34 | 29.08 | 29.28 | 2,174,382 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.53 | 29.25 | 29.31 | 2,403,790 | -0.20(-0.66%) |
Jan 04, 2011 | 29.42 | 29.63 | 29.23 | 29.51 | 2,614,939 | +0.09(+0.30%) |
Jan 03, 2011 | 29.55 | 29.56 | 29.40 | 29.42 | 2,003,126 | -0.01(-0.04%) |
Dec 31, 2010 | 29.32 | 29.56 | 29.32 | 29.43 | 1,671,507 | +0.09(+0.30%) |
Dec 30, 2010 | 29.37 | 29.50 | 29.34 | 29.34 | 1,215,582 | -0.07(-0.22%) |
Dec 29, 2010 | 29.56 | 29.57 | 29.41 | 29.41 | 1,269,089 | -0.12(-0.40%) |
Dec 28, 2010 | 29.47 | 29.56 | 29.38 | 29.53 | 1,193,004 | +0.05(+0.16%) |
Dec 27, 2010 | 29.37 | 29.58 | 29.32 | 29.48 | 1,133,445 | +0.03(+0.10%) |
Dec 23, 2010 | 29.42 | 29.50 | 29.35 | 29.45 | 1,041,899 | +0.02(+0.08%) |
Dec 22, 2010 | 29.40 | 29.63 | 29.39 | 29.43 | 1,873,123 | +0.04(+0.14%) |
Dec 21, 2010 | 29.45 | 29.46 | 29.31 | 29.39 | 1,617,976 | +0.02(+0.06%) |
Dec 20, 2010 | 29.39 | 29.42 | 29.21 | 29.37 | 2,197,522 | +0.07(+0.24%) |
Dec 17, 2010 | 29.38 | 29.41 | 29.18 | 29.30 | 5,243,812 | -0.12(-0.42%) |
Dec 16, 2010 | 29.17 | 29.43 | 28.96 | 29.42 | 3,059,025 | +0.32(+1.10%) |
Dec 15, 2010 | 29.40 | 29.42 | 29.05 | 29.10 | 2,945,152 | -0.29(-0.99%) |
Dec 14, 2010 | 29.30 | 29.48 | 29.29 | 29.39 | 2,492,294 | +0.19(+0.65%) |
Dec 13, 2010 | 29.14 | 29.36 | 29.07 | 29.20 | 2,389,235 | +0.18(+0.61%) |
Dec 10, 2010 | 28.98 | 29.09 | 28.95 | 29.02 | 1,876,235 | +0.10(+0.35%) |
Dec 09, 2010 | 28.73 | 28.95 | 28.64 | 28.92 | 2,683,724 | +0.26(+0.89%) |
Dec 08, 2010 | 28.82 | 28.94 | 28.52 | 28.67 | 2,712,819 | -0.17(-0.60%) |
Dec 07, 2010 | 29.18 | 29.19 | 28.76 | 28.84 | 3,047,249 | -0.19(-0.65%) |
Dec 06, 2010 | 29.09 | 29.14 | 29.01 | 29.03 | 1,954,611 | -0.08(-0.27%) |
Dec 03, 2010 | 28.98 | 29.13 | 28.86 | 29.11 | 5,478,517 | +0.11(+0.39%) |
Dec 02, 2010 | 28.93 | 29.03 | 28.77 | 28.99 | 3,500,489 | +0.05(+0.16%) |
Dec 01, 2010 | 28.98 | 29.03 | 28.77 | 28.95 | 2,949,235 | +0.23(+0.79%) |
Nov 30, 2010 | 28.33 | 28.93 | 28.33 | 28.72 | 3,825,270 | +0.21(+0.73%) |
Nov 29, 2010 | 28.50 | 28.62 | 28.21 | 28.51 | 3,332,039 | -0.10(-0.33%) |
Nov 26, 2010 | 28.63 | 28.79 | 28.50 | 28.61 | 2,023,577 | -0.09(-0.31%) |
Nov 24, 2010 | 28.77 | 28.70 | 28.70 | 28.70 | 2,185,871 | +0.05(+0.19%) |
Nov 23, 2010 | 28.73 | 28.77 | 28.54 | 28.64 | 3,527,204 | -0.27(-0.94%) |
Nov 22, 2010 | 28.92 | 28.93 | 28.66 | 28.92 | 2,620,071 | +0.04(+0.14%) |
Nov 19, 2010 | 29.02 | 29.08 | 28.74 | 28.87 | 1,975,902 | -0.13(-0.45%) |
Nov 18, 2010 | 29.04 | 29.07 | 28.84 | 29.01 | 1,951,938 | +0.16(+0.56%) |
Nov 17, 2010 | 28.84 | 28.95 | 28.74 | 28.85 | 2,214,443 | -0.05(-0.16%) |
Nov 16, 2010 | 29.14 | 29.16 | 28.74 | 28.89 | 3,650,224 | -0.33(-1.12%) |
Nov 15, 2010 | 29.24 | 29.45 | 29.15 | 29.22 | 2,969,699 | +0.04(+0.13%) |
Nov 12, 2010 | 29.28 | 29.29 | 29.05 | 29.18 | 3,758,890 | -0.20(-0.68%) |
Nov 11, 2010 | 29.15 | 29.38 | 29.13 | 29.38 | 3,405,242 | -0.01(-0.02%) |
Nov 10, 2010 | 29.67 | 29.67 | 29.29 | 29.39 | 3,518,264 | -0.30(-1.03%) |
Nov 09, 2010 | 29.72 | 29.93 | 29.63 | 29.69 | 3,544,033 | -0.04(-0.14%) |
Nov 08, 2010 | 29.88 | 29.91 | 29.53 | 29.73 | 4,087,223 | -0.19(-0.63%) |
Nov 05, 2010 | 29.87 | 29.94 | 29.69 | 29.92 | 4,294,614 | +0.07(+0.24%) |
Nov 04, 2010 | 29.83 | 29.91 | 29.69 | 29.85 | 5,368,216 | +0.23(+0.77%) |
Nov 03, 2010 | 29.77 | 29.84 | 29.46 | 29.62 | 3,419,809 | -0.14(-0.47%) |
Nov 02, 2010 | 29.28 | 29.84 | 29.28 | 29.76 | 3,242,202 | +0.63(+2.15%) |
Nov 01, 2010 | 29.26 | 29.42 | 29.00 | 29.13 | 2,758,076 | -0.04(-0.12%) |
Oct 29, 2010 | 29.27 | 29.27 | 29.03 | 29.17 | 2,833,794 | -0.08(-0.26%) |
Oct 28, 2010 | 29.27 | 29.31 | 29.12 | 29.25 | 4,176,982 | +0.06(+0.22%) |
Oct 27, 2010 | 28.86 | 29.19 | 28.83 | 29.18 | 4,098,658 | +0.32(+1.10%) |
Oct 25, 2010 | 28.89 | 28.98 | 28.69 | 28.86 | 3,013,484 | +0.05(+0.16%) |
Oct 22, 2010 | 28.74 | 28.82 | 28.58 | 28.82 | 2,571,056 | +0.14(+0.49%) |
Oct 21, 2010 | 28.96 | 28.96 | 28.54 | 28.68 | 2,579,696 | -0.13(-0.47%) |
Oct 20, 2010 | 28.69 | 28.95 | 28.69 | 28.81 | 2,510,434 | +0.16(+0.55%) |
Oct 19, 2010 | 28.57 | 28.92 | 28.55 | 28.65 | 3,375,221 | -0.15(-0.51%) |
Oct 18, 2010 | 28.51 | 28.86 | 28.49 | 28.80 | 6,688,851 | +0.29(+1.01%) |
Oct 15, 2010 | 28.45 | 28.54 | 28.39 | 28.51 | 3,214,491 | +0.09(+0.31%) |
Oct 14, 2010 | 28.37 | 28.47 | 28.32 | 28.42 | 3,262,326 | +0.15(+0.52%) |
Oct 13, 2010 | 28.33 | 28.35 | 28.24 | 28.28 | 2,588,889 | -0.01(-0.04%) |
Oct 12, 2010 | 28.29 | 28.35 | 28.17 | 28.29 | 2,252,246 | -0.01(-0.02%) |
Oct 11, 2010 | 28.30 | 28.40 | 28.24 | 28.29 | 1,680,441 | -0.02(-0.08%) |
Oct 08, 2010 | 28.32 | 28.35 | 28.17 | 28.32 | 2,533,633 | +0.06(+0.21%) |
Oct 07, 2010 | 28.34 | 28.38 | 28.12 | 28.26 | 2,966,271 | -0.01(-0.04%) |
Oct 06, 2010 | 28.38 | 28.42 | 28.18 | 28.27 | 3,580,817 | -0.13(-0.45%) |
Oct 05, 2010 | 28.39 | 28.44 | 28.27 | 28.40 | 2,207 | +0.20(+0.71%) |
Oct 04, 2010 | 28.24 | 28.43 | 28.11 | 28.20 | 3,125,161 | -0.15(-0.54%) |
Oct 01, 2010 | 28.35 | 28.42 | 28.13 | 28.35 | 3,483,743 | +0.07(+0.23%) |
Sep 30, 2010 | 28.29 | 28.52 | 28.22 | 28.29 | 12,405 | -0.13(-0.44%) |
Sep 29, 2010 | 28.45 | 28.49 | 28.33 | 28.41 | 4,049,483 | -0.04(-0.14%) |
Sep 28, 2010 | 28.25 | 28.51 | 28.11 | 28.45 | 835 | -0.15(-0.51%) |
Sep 27, 2010 | 28.56 | 28.71 | 28.47 | 28.60 | 1,874,020 | -0.02(-0.08%) |
Sep 24, 2010 | 28.37 | 28.68 | 28.37 | 28.62 | 2,370,345 | +0.41(+1.46%) |
Sep 23, 2010 | 28.21 | 28.52 | 28.16 | 28.21 | 2,692,475 | -0.25(-0.89%) |
Sep 22, 2010 | 28.47 | 28.71 | 28.44 | 28.46 | 2,353,310 | +0.04(+0.14%) |
Sep 21, 2010 | 28.53 | 28.57 | 28.32 | 28.42 | 4,131,987 | -0.14(-0.49%) |
Sep 20, 2010 | 28.13 | 28.59 | 28.13 | 28.56 | 3,893,360 | +0.45(+1.61%) |
Sep 17, 2010 | 28.11 | 28.35 | 27.98 | 28.11 | 4,809,881 | +0.04(+0.15%) |
Sep 15, 2010 | 28.24 | 28.30 | 27.98 | 28.07 | 2,859,420 | -0.15(-0.52%) |
Sep 14, 2010 | 28.02 | 28.32 | 27.88 | 28.22 | 2,669,891 | +0.19(+0.69%) |
Sep 13, 2010 | 28.05 | 28.06 | 27.88 | 28.02 | 2,849,745 | +0.05(+0.17%) |
Sep 10, 2010 | 28.07 | 28.11 | 27.83 | 27.98 | 3,375,574 | -0.15(-0.54%) |
Sep 09, 2010 | 28.22 | 28.28 | 28.08 | 28.13 | 170 | +0.10(+0.36%) |
Sep 08, 2010 | 28.42 | 28.44 | 28.00 | 28.03 | 2,388 | -0.34(-1.20%) |
Sep 07, 2010 | 28.32 | 28.58 | 28.31 | 28.37 | 2,100 | -0.05(-0.17%) |
Sep 03, 2010 | 28.31 | 28.42 | 28.16 | 28.42 | 3,683,053 | +0.11(+0.39%) |
Sep 02, 2010 | 28.32 | 28.32 | 28.07 | 28.31 | 1,046 | +0.01(+0.02%) |