Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.11 | 34.74 | 33.47 | 33.85 | 3,125,980 | +0.26(+0.78%) |
Aug 30, 2011 | 33.17 | 33.83 | 32.91 | 33.59 | 2,925,881 | +0.20(+0.59%) |
Aug 29, 2011 | 32.60 | 33.49 | 32.51 | 33.39 | 2,680,219 | +1.45(+4.53%) |
Aug 26, 2011 | 30.22 | 32.06 | 29.85 | 31.94 | 2,983,373 | +1.51(+4.97%) |
Aug 25, 2011 | 31.18 | 31.59 | 30.34 | 30.43 | 2,525,164 | -0.64(-2.04%) |
Aug 24, 2011 | 30.68 | 31.09 | 30.10 | 31.07 | 1,934,663 | +0.27(+0.89%) |
Aug 23, 2011 | 29.12 | 30.80 | 28.74 | 30.79 | 3,343,276 | +1.91(+6.60%) |
Aug 22, 2011 | 30.16 | 30.29 | 28.77 | 28.89 | 4,189,416 | -0.40(-1.38%) |
Aug 19, 2011 | 30.49 | 31.19 | 29.11 | 29.29 | 4,458,335 | -1.73(-5.57%) |
Aug 18, 2011 | 32.44 | 32.47 | 30.57 | 31.02 | 5,361,653 | -2.86(-8.43%) |
Aug 17, 2011 | 34.54 | 34.98 | 33.70 | 33.87 | 3,087,811 | -0.21(-0.63%) |
Aug 16, 2011 | 35.10 | 35.22 | 33.65 | 34.09 | 3,421,387 | -1.60(-4.49%) |
Aug 15, 2011 | 35.38 | 36.52 | 35.14 | 35.69 | 3,645,833 | +0.72(+2.07%) |
Aug 12, 2011 | 35.06 | 35.26 | 34.43 | 34.97 | 3,154,889 | +0.33(+0.96%) |
Aug 11, 2011 | 32.63 | 35.17 | 31.87 | 34.63 | 4,515,833 | +2.19(+6.75%) |
Aug 10, 2011 | 32.19 | 33.71 | 31.63 | 32.44 | 5,169,467 | -0.28(-0.87%) |
Aug 09, 2011 | 31.99 | 33.09 | 30.77 | 32.73 | 5,502,556 | +2.31(+7.58%) |
Aug 08, 2011 | 31.99 | 32.34 | 30.03 | 30.42 | 6,053,540 | -3.28(-9.73%) |
Aug 05, 2011 | 34.80 | 34.92 | 31.71 | 33.70 | 4,558,601 | -0.50(-1.47%) |
Aug 04, 2011 | 37.17 | 37.25 | 34.10 | 34.20 | 4,864,480 | -3.74(-9.86%) |
Aug 03, 2011 | 39.06 | 39.06 | 37.02 | 37.95 | 5,225,042 | -1.07(-2.74%) |
Aug 02, 2011 | 40.11 | 41.00 | 39.01 | 39.01 | 3,104,919 | -1.53(-3.77%) |
Aug 01, 2011 | 41.75 | 42.04 | 40.26 | 40.54 | 2,997,898 | -0.40(-0.97%) |
Jul 29, 2011 | 41.81 | 42.31 | 40.35 | 40.94 | 4,197,809 | -1.61(-3.78%) |
Jul 28, 2011 | 41.73 | 43.00 | 41.52 | 42.55 | 2,548,140 | +0.81(+1.95%) |
Jul 27, 2011 | 42.74 | 42.75 | 41.67 | 41.73 | 1,706,951 | -1.29(-3.00%) |
Jul 26, 2011 | 43.23 | 43.52 | 42.83 | 43.03 | 3,730,313 | -0.02(-0.04%) |
Jul 25, 2011 | 42.21 | 43.14 | 42.18 | 43.04 | 2,493,056 | +0.02(+0.06%) |
Jul 22, 2011 | 43.06 | 43.07 | 42.92 | 43.02 | 1,516,447 | +0.41(+0.97%) |
Jul 21, 2011 | 42.53 | 43.04 | 42.13 | 42.61 | 2,733,467 | +0.40(+0.94%) |
Jul 20, 2011 | 42.39 | 42.42 | 41.79 | 42.21 | 1,686,907 | -0.07(-0.15%) |
Jul 19, 2011 | 41.35 | 42.32 | 41.35 | 42.27 | 1,999,024 | +1.29(+3.15%) |
Jul 18, 2011 | 41.38 | 41.62 | 40.74 | 40.98 | 1,643,599 | -0.55(-1.33%) |
Jul 15, 2011 | 40.08 | 41.57 | 39.97 | 41.53 | 2,851,318 | +1.82(+4.58%) |
Jul 14, 2011 | 40.73 | 40.92 | 39.66 | 39.71 | 1,807,657 | -0.78(-1.92%) |
Jul 13, 2011 | 39.95 | 41.09 | 39.92 | 40.49 | 2,054,826 | +0.77(+1.94%) |
Jul 12, 2011 | 39.30 | 40.25 | 39.13 | 39.72 | 1,647,906 | +0.17(+0.42%) |
Jul 11, 2011 | 39.95 | 40.21 | 39.31 | 39.55 | 1,452,672 | -1.03(-2.54%) |
Jul 08, 2011 | 40.23 | 40.70 | 40.02 | 40.58 | 1,726,858 | -0.46(-1.11%) |
Jul 07, 2011 | 40.96 | 41.34 | 40.65 | 41.04 | 2,340,514 | +0.57(+1.41%) |
Jul 06, 2011 | 40.02 | 40.47 | 39.61 | 40.47 | 2,336,964 | +0.47(+1.19%) |
Jul 05, 2011 | 39.86 | 40.24 | 39.71 | 40.00 | 2,008,919 | -0.01(-0.01%) |
Jul 01, 2011 | 39.27 | 40.04 | 38.69 | 40.00 | 2,288,901 | +0.80(+2.04%) |
Jun 30, 2011 | 38.43 | 39.49 | 38.28 | 39.20 | 2,514,132 | +0.98(+2.56%) |
Jun 29, 2011 | 37.68 | 38.50 | 37.35 | 38.22 | 2,587,454 | +0.87(+2.32%) |
Jun 28, 2011 | 36.39 | 37.57 | 36.36 | 37.36 | 1,691,300 | +1.22(+3.38%) |
Jun 27, 2011 | 35.70 | 36.39 | 35.19 | 36.14 | 2,501,524 | +0.16(+0.45%) |
Jun 24, 2011 | 36.27 | 36.39 | 35.37 | 35.98 | 4,640,852 | -0.34(-0.95%) |
Jun 23, 2011 | 35.73 | 36.38 | 34.72 | 36.32 | 1,803,923 | -0.17(-0.47%) |
Jun 22, 2011 | 36.00 | 36.94 | 35.88 | 36.49 | 1,859,370 | +0.31(+0.85%) |
Jun 21, 2011 | 35.38 | 36.46 | 35.15 | 36.18 | 2,268,162 | +1.03(+2.93%) |
Jun 20, 2011 | 34.84 | 35.31 | 34.83 | 35.15 | 2,204,287 | +0.56(+1.61%) |
Jun 17, 2011 | 35.25 | 35.27 | 34.53 | 34.60 | 1,832,926 | -0.33(-0.95%) |
Jun 16, 2011 | 35.15 | 35.50 | 34.50 | 34.93 | 1,471,625 | -0.15(-0.42%) |
Jun 15, 2011 | 35.43 | 36.02 | 34.84 | 35.08 | 2,022,972 | -0.90(-2.50%) |
Jun 14, 2011 | 35.48 | 36.25 | 35.24 | 35.98 | 1,572,672 | +1.06(+3.04%) |
Jun 13, 2011 | 35.95 | 36.15 | 34.44 | 34.92 | 1,892,126 | -0.98(-2.73%) |
Jun 10, 2011 | 36.85 | 36.96 | 35.86 | 35.89 | 2,031,505 | -1.21(-3.26%) |
Jun 09, 2011 | 36.83 | 37.31 | 36.58 | 37.10 | 1,216,665 | +0.58(+1.59%) |
Jun 08, 2011 | 36.57 | 37.03 | 36.17 | 36.52 | 2,120,225 | +0.05(+0.15%) |
Jun 07, 2011 | 36.72 | 37.04 | 36.17 | 36.47 | 1,933,418 | +0.23(+0.64%) |
Jun 06, 2011 | 37.48 | 37.70 | 36.10 | 36.24 | 1,633,352 | -1.31(-3.49%) |
Jun 03, 2011 | 37.29 | 38.12 | 37.06 | 37.55 | 2,290,432 | +1.89(+5.29%) |
May 24, 2011 | 35.30 | 36.24 | 35.29 | 35.66 | 2,235,814 | +0.57(+1.62%) |
May 23, 2011 | 34.93 | 35.36 | 34.58 | 35.09 | 2,094,749 | -0.66(-1.86%) |
May 20, 2011 | 35.65 | 36.17 | 35.22 | 35.76 | 2,172,023 | +0.04(+0.10%) |
May 19, 2011 | 35.68 | 36.16 | 35.37 | 35.72 | 2,662,436 | +0.14(+0.38%) |
May 18, 2011 | 34.51 | 36.05 | 34.46 | 35.59 | 2,466,888 | +1.35(+3.93%) |
May 17, 2011 | 34.22 | 34.71 | 33.84 | 34.24 | 2,614,014 | -0.09(-0.26%) |
May 16, 2011 | 34.78 | 35.29 | 34.16 | 34.33 | 2,236,456 | -0.67(-1.91%) |
May 13, 2011 | 34.82 | 35.76 | 34.69 | 35.00 | 3,083,930 | +0.20(+0.58%) |
May 12, 2011 | 34.67 | 35.32 | 34.04 | 34.80 | 2,755,775 | -0.02(-0.05%) |
May 11, 2011 | 35.87 | 36.01 | 34.35 | 34.81 | 3,085,767 | -1.24(-3.45%) |
May 10, 2011 | 35.20 | 36.26 | 34.93 | 36.06 | 3,593,136 | +0.86(+2.46%) |
May 09, 2011 | 34.66 | 35.42 | 34.51 | 35.20 | 3,061,469 | +1.04(+3.03%) |
May 06, 2011 | 35.24 | 35.31 | 33.88 | 34.16 | 3,942,721 | -0.45(-1.30%) |
May 05, 2011 | 34.23 | 35.27 | 33.82 | 34.61 | 4,547,757 | +0.04(+0.10%) |
May 04, 2011 | 35.85 | 35.95 | 34.23 | 34.57 | 5,743,029 | -1.38(-3.84%) |
May 03, 2011 | 36.79 | 37.22 | 35.54 | 35.95 | 4,676,104 | -1.45(-3.88%) |
May 02, 2011 | 37.37 | 39.24 | 37.26 | 37.40 | 3,839,536 | -1.89(-4.81%) |
Apr 29, 2011 | 38.16 | 39.43 | 38.04 | 39.29 | 2,791,449 | +0.76(+1.98%) |
Apr 28, 2011 | 40.34 | 40.63 | 38.41 | 38.53 | 5,457,251 | -2.92(-7.04%) |
Apr 27, 2011 | 41.72 | 41.73 | 40.34 | 41.45 | 2,504,624 | -0.21(-0.51%) |
Apr 26, 2011 | 41.12 | 41.71 | 40.76 | 41.66 | 2,047,180 | +0.78(+1.91%) |
Apr 25, 2011 | 40.96 | 41.04 | 40.13 | 40.88 | 1,140,912 | -0.05(-0.13%) |
Apr 21, 2011 | 40.97 | 41.39 | 40.61 | 40.93 | 1,377,814 | +0.24(+0.60%) |
Apr 20, 2011 | 40.72 | 40.96 | 40.29 | 40.69 | 1,200,867 | +0.70(+1.75%) |
Apr 19, 2011 | 39.70 | 40.09 | 39.42 | 39.99 | 1,310,033 | +0.33(+0.84%) |
Apr 18, 2011 | 39.68 | 40.00 | 38.88 | 39.66 | 2,003,665 | -0.52(-1.30%) |
Apr 15, 2011 | 39.59 | 40.47 | 39.12 | 40.18 | 2,715,468 | +0.92(+2.34%) |
Apr 14, 2011 | 38.52 | 39.40 | 38.23 | 39.26 | 1,562,103 | +0.48(+1.24%) |
Apr 13, 2011 | 38.60 | 39.07 | 38.22 | 38.78 | 1,642,245 | +0.46(+1.19%) |
Apr 12, 2011 | 39.02 | 39.19 | 37.82 | 38.33 | 1,881,951 | -1.27(-3.20%) |
Apr 11, 2011 | 40.84 | 40.84 | 39.35 | 39.60 | 1,606,843 | -1.24(-3.03%) |
Apr 08, 2011 | 40.82 | 41.74 | 40.66 | 40.83 | 2,487,823 | +0.85(+2.13%) |
Apr 07, 2011 | 39.84 | 40.45 | 39.76 | 39.98 | 1,526,306 | +0.27(+0.69%) |
Apr 06, 2011 | 41.05 | 41.12 | 39.44 | 39.71 | 1,499,372 | -0.98(-2.40%) |
Apr 05, 2011 | 40.66 | 40.88 | 40.31 | 40.69 | 1,406,670 | -0.03(-0.07%) |
Apr 04, 2011 | 40.43 | 41.13 | 40.43 | 40.72 | 1,528,688 | -0.12(-0.29%) |
Apr 01, 2011 | 41.07 | 41.32 | 40.69 | 40.83 | 1,830,365 | +0.15(+0.36%) |
Mar 31, 2011 | 40.05 | 40.93 | 40.01 | 40.69 | 2,353,636 | +0.65(+1.63%) |
Mar 30, 2011 | 40.59 | 41.30 | 39.81 | 40.03 | 2,839,052 | -0.27(-0.68%) |
Mar 29, 2011 | 39.09 | 40.31 | 38.91 | 40.31 | 2,822,522 | +1.07(+2.72%) |
Mar 28, 2011 | 39.06 | 39.70 | 38.67 | 39.24 | 2,422,572 | +0.49(+1.25%) |
Mar 25, 2011 | 38.06 | 38.95 | 37.86 | 38.75 | 2,359,711 | +0.80(+2.11%) |
Mar 24, 2011 | 37.96 | 38.04 | 37.43 | 37.96 | 2,516,143 | +0.20(+0.53%) |
Mar 23, 2011 | 37.40 | 37.82 | 37.22 | 37.75 | 2,075,454 | +0.31(+0.82%) |
Mar 22, 2011 | 37.72 | 37.72 | 37.20 | 37.45 | 1,418,782 | -0.06(-0.16%) |
Mar 21, 2011 | 37.45 | 37.54 | 37.20 | 37.51 | 1,917,283 | +1.27(+3.50%) |
Mar 18, 2011 | 37.94 | 38.13 | 36.07 | 36.24 | 3,698,841 | -1.20(-3.21%) |
Mar 17, 2011 | 36.68 | 37.68 | 36.46 | 37.44 | 3,016,818 | +1.58(+4.41%) |
Mar 16, 2011 | 36.53 | 36.94 | 35.44 | 35.86 | 2,648,513 | -0.79(-2.15%) |
Mar 15, 2011 | 36.60 | 36.95 | 36.52 | 36.65 | 2,821,320 | -0.02(-0.06%) |
Mar 14, 2011 | 36.27 | 36.76 | 35.80 | 36.67 | 1,581,453 | +0.15(+0.42%) |
Mar 11, 2011 | 35.58 | 36.75 | 35.25 | 36.52 | 1,571,583 | +0.72(+2.00%) |
Mar 10, 2011 | 36.56 | 36.56 | 35.47 | 35.80 | 2,228,634 | -1.15(-3.13%) |
Mar 09, 2011 | 37.43 | 37.75 | 36.81 | 36.95 | 2,075,747 | -0.49(-1.31%) |
Mar 08, 2011 | 37.70 | 37.83 | 37.00 | 37.45 | 1,714,235 | -0.07(-0.17%) |
Mar 07, 2011 | 38.04 | 38.32 | 37.07 | 37.51 | 1,819,708 | -0.43(-1.14%) |
Mar 04, 2011 | 38.14 | 38.31 | 37.48 | 37.94 | 1,280,955 | -0.16(-0.42%) |
Mar 03, 2011 | 37.91 | 38.19 | 37.59 | 38.10 | 1,617,771 | +0.36(+0.94%) |
Mar 02, 2011 | 37.36 | 38.22 | 37.31 | 37.75 | 2,686,119 | +0.29(+0.77%) |
Mar 01, 2011 | 38.91 | 39.03 | 37.38 | 37.46 | 2,735,051 | -1.04(-2.69%) |
Feb 28, 2011 | 38.50 | 38.80 | 37.61 | 38.49 | 2,341,389 | +0.12(+0.32%) |
Feb 25, 2011 | 36.96 | 38.42 | 36.71 | 38.37 | 2,052,342 | +1.69(+4.60%) |
Feb 24, 2011 | 37.51 | 37.68 | 36.44 | 36.68 | 1,953,152 | -0.65(-1.75%) |
Feb 23, 2011 | 36.63 | 37.76 | 36.58 | 37.33 | 2,102,443 | +0.76(+2.07%) |
Feb 22, 2011 | 36.59 | 37.31 | 36.07 | 36.58 | 2,124,955 | -0.24(-0.64%) |
Feb 18, 2011 | 36.56 | 37.09 | 36.45 | 36.81 | 2,060,325 | +0.34(+0.93%) |
Feb 17, 2011 | 36.27 | 36.55 | 35.85 | 36.47 | 2,343,937 | -0.03(-0.08%) |
Feb 16, 2011 | 35.70 | 36.92 | 35.65 | 36.50 | 2,105,869 | +0.87(+2.44%) |
Feb 15, 2011 | 35.51 | 35.86 | 35.34 | 35.63 | 1,640,064 | +0.01(+0.02%) |
Feb 14, 2011 | 35.03 | 35.75 | 34.97 | 35.63 | 1,644,357 | +0.54(+1.54%) |
Feb 11, 2011 | 35.03 | 35.40 | 34.88 | 35.09 | 1,647,619 | -0.12(-0.34%) |
Feb 10, 2011 | 34.70 | 35.31 | 34.42 | 35.21 | 1,953,408 | +0.33(+0.93%) |
Feb 09, 2011 | 35.29 | 35.64 | 34.67 | 34.88 | 1,533,247 | -0.62(-1.75%) |
Feb 08, 2011 | 35.29 | 35.52 | 34.53 | 35.50 | 1,386,548 | +0.24(+0.67%) |
Feb 07, 2011 | 35.11 | 36.15 | 35.11 | 35.27 | 1,798,175 | +0.30(+0.85%) |
Feb 04, 2011 | 35.15 | 35.25 | 34.50 | 34.97 | 1,895,258 | -0.04(-0.12%) |
Feb 03, 2011 | 34.93 | 35.10 | 34.11 | 35.01 | 2,007,267 | +0.07(+0.19%) |
Feb 02, 2011 | 34.88 | 35.16 | 34.49 | 34.95 | 2,770,052 | +0.05(+0.14%) |
Feb 01, 2011 | 34.89 | 35.21 | 34.48 | 34.90 | 4,086,449 | +0.15(+0.43%) |
Jan 31, 2011 | 33.57 | 34.78 | 33.54 | 34.75 | 3,372,033 | +1.40(+4.19%) |
Jan 28, 2011 | 33.86 | 34.46 | 33.22 | 33.35 | 4,295,256 | -0.22(-0.65%) |
Jan 27, 2011 | 31.04 | 34.05 | 31.03 | 33.57 | 8,594,220 | +2.92(+9.52%) |
Jan 26, 2011 | 29.50 | 30.82 | 29.49 | 30.66 | 2,866,666 | +1.16(+3.93%) |
Jan 25, 2011 | 29.78 | 29.87 | 29.11 | 29.50 | 1,650,686 | -0.43(-1.42%) |
Jan 24, 2011 | 29.83 | 30.26 | 29.54 | 29.92 | 1,199,925 | -0.04(-0.12%) |
Jan 21, 2011 | 30.30 | 30.39 | 29.45 | 29.96 | 1,661,703 | +0.01(+0.02%) |
Jan 20, 2011 | 29.96 | 29.97 | 29.15 | 29.95 | 2,046,962 | -0.25(-0.82%) |
Jan 19, 2011 | 30.70 | 30.74 | 30.14 | 30.20 | 1,146,906 | -0.54(-1.75%) |
Jan 18, 2011 | 29.95 | 30.77 | 29.95 | 30.74 | 1,774,800 | +0.70(+2.34%) |
Jan 14, 2011 | 29.32 | 30.09 | 29.20 | 30.04 | 1,370,870 | +0.62(+2.09%) |
Jan 13, 2011 | 29.59 | 29.91 | 29.22 | 29.42 | 1,743,562 | -0.22(-0.74%) |
Jan 12, 2011 | 29.20 | 29.77 | 29.08 | 29.64 | 1,551,264 | +0.73(+2.54%) |
Jan 11, 2011 | 28.85 | 29.42 | 28.80 | 28.91 | 1,601,861 | +0.17(+0.60%) |
Jan 10, 2011 | 28.80 | 28.80 | 28.27 | 28.73 | 1,326,860 | -0.20(-0.67%) |
Jan 07, 2011 | 28.65 | 28.99 | 28.51 | 28.93 | 1,969,402 | +0.55(+1.93%) |
Jan 06, 2011 | 29.15 | 29.19 | 28.22 | 28.38 | 2,594,975 | -0.74(-2.56%) |
Jan 05, 2011 | 28.27 | 29.33 | 28.12 | 29.12 | 2,138,537 | +0.66(+2.31%) |
Jan 04, 2011 | 29.17 | 29.28 | 28.26 | 28.47 | 1,390,692 | -0.55(-1.90%) |
Jan 03, 2011 | 29.05 | 29.27 | 28.91 | 29.02 | 1,730,578 | +0.33(+1.16%) |
Dec 31, 2010 | 28.94 | 28.99 | 28.67 | 28.69 | 987,730 | -0.24(-0.82%) |
Dec 30, 2010 | 29.01 | 29.27 | 28.92 | 28.92 | 664,376 | -0.11(-0.37%) |
Dec 29, 2010 | 28.77 | 29.15 | 28.74 | 29.03 | 804,948 | +0.34(+1.18%) |
Dec 28, 2010 | 28.69 | 28.86 | 28.57 | 28.69 | 584,647 | +0.05(+0.17%) |
Dec 27, 2010 | 28.76 | 28.76 | 28.41 | 28.64 | 495,040 | -0.18(-0.64%) |
Dec 23, 2010 | 28.73 | 28.84 | 28.63 | 28.83 | 960,732 | -0.01(-0.04%) |
Dec 22, 2010 | 28.82 | 28.93 | 28.76 | 28.84 | 1,023,493 | +0.11(+0.37%) |
Dec 21, 2010 | 28.86 | 28.86 | 28.67 | 28.73 | 2,177,490 | -0.02(-0.06%) |
Dec 20, 2010 | 28.70 | 28.92 | 28.53 | 28.75 | 1,997,375 | -0.09(-0.31%) |
Dec 17, 2010 | 28.81 | 28.99 | 28.54 | 28.84 | 1,936,643 | +0.04(+0.12%) |
Dec 16, 2010 | 28.40 | 28.86 | 28.25 | 28.80 | 1,727,093 | +0.43(+1.52%) |
Dec 15, 2010 | 28.18 | 28.85 | 28.18 | 28.37 | 1,820,546 | +0.04(+0.13%) |
Dec 14, 2010 | 28.53 | 28.63 | 28.24 | 28.34 | 1,262,866 | -0.12(-0.44%) |
Dec 13, 2010 | 28.49 | 28.76 | 28.36 | 28.46 | 1,569,874 | +0.21(+0.75%) |
Dec 10, 2010 | 28.10 | 28.27 | 27.94 | 28.25 | 1,419,177 | +0.20(+0.72%) |
Dec 09, 2010 | 28.04 | 28.18 | 27.64 | 28.05 | 1,174,232 | +0.11(+0.38%) |
Dec 08, 2010 | 28.06 | 28.19 | 27.62 | 27.94 | 2,041,790 | -0.09(-0.32%) |
Dec 07, 2010 | 28.68 | 28.82 | 27.91 | 28.03 | 1,717,137 | -0.31(-1.09%) |
Dec 06, 2010 | 28.50 | 28.52 | 28.17 | 28.34 | 1,274,218 | -0.24(-0.83%) |
Dec 03, 2010 | 28.48 | 28.84 | 28.35 | 28.57 | 1,333,152 | -0.02(-0.08%) |
Dec 02, 2010 | 27.77 | 28.68 | 27.67 | 28.60 | 2,243,877 | +0.87(+3.14%) |
Dec 01, 2010 | 27.39 | 27.77 | 27.09 | 27.73 | 1,543,294 | +0.89(+3.31%) |
Nov 30, 2010 | 26.52 | 27.02 | 26.39 | 26.84 | 2,104,924 | -0.07(-0.24%) |
Nov 29, 2010 | 26.75 | 27.05 | 26.19 | 26.91 | 1,758,118 | +0.05(+0.18%) |
Nov 26, 2010 | 26.77 | 27.14 | 26.74 | 26.86 | 652,081 | -0.18(-0.68%) |
Nov 24, 2010 | 26.76 | 27.04 | 27.04 | 27.04 | 2,151,398 | +0.49(+1.85%) |
Nov 23, 2010 | 26.95 | 26.99 | 26.37 | 26.55 | 3,434,195 | -0.67(-2.46%) |
Nov 22, 2010 | 27.41 | 27.59 | 27.05 | 27.22 | 3,922,293 | -0.33(-1.20%) |
Nov 19, 2010 | 27.96 | 28.03 | 27.39 | 27.55 | 2,757,547 | -0.49(-1.73%) |
Nov 18, 2010 | 27.55 | 28.14 | 26.94 | 28.04 | 4,086,885 | +1.21(+4.52%) |
Nov 17, 2010 | 26.57 | 27.08 | 26.57 | 26.82 | 1,681,253 | +0.21(+0.80%) |
Nov 16, 2010 | 26.57 | 26.76 | 26.27 | 26.61 | 2,798,599 | -0.27(-1.01%) |
Nov 15, 2010 | 27.20 | 27.27 | 26.88 | 26.88 | 1,696,162 | -0.15(-0.57%) |
Nov 12, 2010 | 27.23 | 27.37 | 26.72 | 27.04 | 3,264,144 | -0.46(-1.68%) |
Nov 11, 2010 | 26.44 | 27.69 | 26.34 | 27.50 | 4,716,641 | +0.87(+3.27%) |
Nov 10, 2010 | 26.05 | 26.67 | 25.90 | 26.63 | 1,852,604 | +0.63(+2.44%) |
Nov 09, 2010 | 26.02 | 26.66 | 25.75 | 25.99 | 3,643,886 | +0.15(+0.57%) |
Nov 08, 2010 | 25.58 | 25.98 | 25.58 | 25.85 | 1,767,434 | +0.02(+0.09%) |
Nov 05, 2010 | 25.99 | 26.05 | 25.71 | 25.82 | 1,323,915 | -0.17(-0.66%) |
Nov 04, 2010 | 25.57 | 26.11 | 25.52 | 25.99 | 1,852,697 | +0.71(+2.83%) |
Nov 03, 2010 | 25.37 | 25.40 | 24.72 | 25.28 | 1,650,606 | +0.00(+0.00%) |
Nov 02, 2010 | 25.17 | 25.36 | 24.77 | 25.28 | 1,814,978 | +0.05(+0.19%) |
Nov 01, 2010 | 25.50 | 25.59 | 25.05 | 25.23 | 1,019,448 | -0.05(-0.19%) |
Oct 29, 2010 | 25.33 | 25.49 | 25.17 | 25.28 | 2,114,365 | -0.08(-0.33%) |
Oct 28, 2010 | 25.38 | 25.46 | 25.01 | 25.36 | 2,978,448 | +0.15(+0.59%) |
Oct 27, 2010 | 24.26 | 25.24 | 24.24 | 25.21 | 2,885,482 | +0.80(+3.29%) |
Oct 25, 2010 | 24.76 | 25.06 | 24.38 | 24.41 | 1,500,702 | -0.15(-0.63%) |
Oct 22, 2010 | 24.81 | 24.90 | 24.37 | 24.56 | 2,378,552 | -0.11(-0.45%) |
Oct 21, 2010 | 25.01 | 25.34 | 24.35 | 24.68 | 1,946,781 | -0.24(-0.97%) |
Oct 20, 2010 | 24.88 | 25.05 | 24.58 | 24.92 | 2,341,983 | +0.14(+0.55%) |
Oct 19, 2010 | 25.41 | 25.46 | 24.48 | 24.78 | 3,554,965 | -1.08(-4.16%) |
Oct 18, 2010 | 26.04 | 26.10 | 25.72 | 25.86 | 1,854,381 | -0.22(-0.86%) |
Oct 15, 2010 | 26.30 | 26.32 | 25.65 | 26.08 | 4,046,160 | +0.00(+0.00%) |
Oct 14, 2010 | 26.01 | 26.61 | 25.85 | 26.08 | 3,737,568 | +0.17(+0.64%) |
Oct 13, 2010 | 25.30 | 26.28 | 25.22 | 25.92 | 2,541,013 | +0.84(+3.35%) |
Oct 12, 2010 | 24.89 | 25.30 | 24.63 | 25.08 | 1,601,047 | +0.04(+0.17%) |
Oct 11, 2010 | 24.75 | 25.17 | 24.72 | 25.04 | 1,937,639 | +0.29(+1.17%) |
Oct 08, 2010 | 24.75 | 24.87 | 24.16 | 24.75 | 1,512,580 | +0.43(+1.77%) |
Oct 07, 2010 | 25.07 | 25.08 | 24.04 | 24.32 | 2,804,731 | -0.65(-2.60%) |
Oct 06, 2010 | 24.36 | 25.01 | 24.22 | 24.97 | 3,675,749 | +0.66(+2.72%) |
Oct 05, 2010 | 24.11 | 24.50 | 23.85 | 24.30 | 2,657,726 | +0.47(+1.98%) |
Oct 04, 2010 | 23.82 | 23.89 | 23.43 | 23.83 | 2,287,202 | +0.04(+0.17%) |
Oct 01, 2010 | 23.79 | 24.25 | 23.75 | 23.79 | 2,782,350 | -0.12(-0.50%) |
Sep 30, 2010 | 23.91 | 24.08 | 23.31 | 23.91 | 5,457 | +0.20(+0.83%) |
Sep 29, 2010 | 23.30 | 23.88 | 23.30 | 23.71 | 1,924,429 | +0.27(+1.13%) |
Sep 28, 2010 | 23.49 | 23.49 | 23.06 | 23.45 | 1,633,912 | +0.11(+0.48%) |
Sep 27, 2010 | 23.70 | 23.70 | 23.29 | 23.33 | 1,368,833 | -0.24(-1.03%) |
Sep 24, 2010 | 23.48 | 23.90 | 23.35 | 23.58 | 1,809,414 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.64 | 23.05 | 2,222,256 | -0.01(-0.05%) |
Sep 22, 2010 | 22.96 | 23.35 | 22.92 | 23.06 | 1,927,738 | +0.05(+0.23%) |
Sep 21, 2010 | 23.26 | 23.38 | 22.75 | 23.01 | 3,260,492 | -0.19(-0.82%) |
Sep 20, 2010 | 22.83 | 23.28 | 22.68 | 23.20 | 2,149,198 | +0.41(+1.82%) |
Sep 17, 2010 | 22.79 | 23.09 | 22.54 | 22.79 | 2,137,449 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 24.00 | 23.52 | 23.83 | 2,938,922 | -0.24(-0.98%) |
Sep 14, 2010 | 24.36 | 24.49 | 23.94 | 24.07 | 1,776,341 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.34 | 23.94 | 24.33 | 2,192,483 | +0.53(+2.23%) |
Sep 10, 2010 | 23.29 | 24.00 | 23.18 | 23.80 | 1,834,702 | +0.69(+2.97%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.96 | 23.11 | 1,038,486 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.39 | 22.75 | 23.18 | 1,516,982 | +0.38(+1.66%) |
Sep 07, 2010 | 23.05 | 23.15 | 22.73 | 22.80 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.42 | 23.10 | 23.28 | 1,249,956 | +0.21(+0.90%) |
Sep 02, 2010 | 22.87 | 23.09 | 22.40 | 23.07 | 1,760,917 | +0.14(+0.62%) |