Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.35 | 38.58 | 37.93 | 38.13 | 6,544 | +0.12(+0.31%) |
Aug 30, 2011 | 37.99 | 38.57 | 37.91 | 38.01 | 2,676 | -0.43(-1.13%) |
Aug 29, 2011 | 37.95 | 38.73 | 37.56 | 38.45 | 9,061 | +0.73(+1.94%) |
Aug 26, 2011 | 37.99 | 38.85 | 36.86 | 37.71 | 37,696 | -0.25(-0.67%) |
Aug 25, 2011 | 38.22 | 38.65 | 37.56 | 37.97 | 7,075 | +0.06(+0.17%) |
Aug 24, 2011 | 38.01 | 38.73 | 37.56 | 37.90 | 5,772 | +0.05(+0.12%) |
Aug 23, 2011 | 38.27 | 39.02 | 37.72 | 37.86 | 17,245 | -0.59(-1.53%) |
Aug 22, 2011 | 38.67 | 39.19 | 37.99 | 38.45 | 9,848 | +0.05(+0.14%) |
Aug 19, 2011 | 39.52 | 39.80 | 38.39 | 38.39 | 11,484 | -1.01(-2.57%) |
Aug 18, 2011 | 39.59 | 39.72 | 39.01 | 39.40 | 7,210 | -0.28(-0.71%) |
Aug 17, 2011 | 39.35 | 40.07 | 39.35 | 39.69 | 3,288 | +0.31(+0.78%) |
Aug 16, 2011 | 38.27 | 40.17 | 38.27 | 39.38 | 20,339 | +0.33(+0.86%) |
Aug 15, 2011 | 38.84 | 39.93 | 37.89 | 39.04 | 17,781 | +0.60(+1.55%) |
Aug 12, 2011 | 37.88 | 39.27 | 37.88 | 38.45 | 7,932 | +0.45(+1.19%) |
Aug 11, 2011 | 36.84 | 37.99 | 36.56 | 37.99 | 11,126 | +1.47(+4.02%) |
Aug 10, 2011 | 36.23 | 37.61 | 35.56 | 36.52 | 12,875 | +0.23(+0.64%) |
Aug 09, 2011 | 35.43 | 37.87 | 32.57 | 36.29 | 19,050 | +1.24(+3.54%) |
Aug 08, 2011 | 35.43 | 36.64 | 35.05 | 35.05 | 23,454 | -3.52(-9.14%) |
Aug 05, 2011 | 38.62 | 39.44 | 33.66 | 38.58 | 40,080 | -0.42(-1.08%) |
Aug 04, 2011 | 39.78 | 40.26 | 38.29 | 39.00 | 21,096 | -0.98(-2.44%) |
Aug 03, 2011 | 40.71 | 40.71 | 39.31 | 39.97 | 17,455 | -0.90(-2.21%) |
Aug 02, 2011 | 40.71 | 41.77 | 40.13 | 40.88 | 17,938 | -0.26(-0.64%) |
Aug 01, 2011 | 40.18 | 41.51 | 39.97 | 41.14 | 32,261 | +0.51(+1.25%) |
Jul 29, 2011 | 39.85 | 41.15 | 39.24 | 40.63 | 9,557 | +0.76(+1.92%) |
Jul 28, 2011 | 40.30 | 40.47 | 39.82 | 39.87 | 10,702 | -0.38(-0.96%) |
Jul 27, 2011 | 40.82 | 40.82 | 40.26 | 40.26 | 6,410 | -0.81(-1.96%) |
Jul 26, 2011 | 41.33 | 41.73 | 40.85 | 41.06 | 8,234 | -0.40(-0.96%) |
Jul 25, 2011 | 40.88 | 41.96 | 40.74 | 41.46 | 17,901 | -0.16(-0.39%) |
Jul 22, 2011 | 41.58 | 41.62 | 41.26 | 41.62 | 2,155 | -0.05(-0.13%) |
Jul 21, 2011 | 41.48 | 41.93 | 41.48 | 41.68 | 16,155 | +0.22(+0.53%) |
Jul 20, 2011 | 41.70 | 41.70 | 41.10 | 41.45 | 8,195 | +0.05(+0.12%) |
Jul 19, 2011 | 40.28 | 41.56 | 40.28 | 41.40 | 19,800 | +0.77(+1.90%) |
Jul 18, 2011 | 40.80 | 40.95 | 40.07 | 40.63 | 17,795 | -0.79(-1.91%) |
Jul 15, 2011 | 41.35 | 41.90 | 41.35 | 41.42 | 7,414 | +0.17(+0.42%) |
Jul 14, 2011 | 41.67 | 42.38 | 41.23 | 41.25 | 23,839 | -0.38(-0.90%) |
Jul 13, 2011 | 41.82 | 42.10 | 41.34 | 41.63 | 13,962 | +0.24(+0.58%) |
Jul 12, 2011 | 41.70 | 42.12 | 41.30 | 41.39 | 20,726 | -0.47(-1.12%) |
Jul 11, 2011 | 41.44 | 42.51 | 41.31 | 41.85 | 20,092 | -0.27(-0.65%) |
Jul 08, 2011 | 41.51 | 42.31 | 41.23 | 42.13 | 14,657 | +0.16(+0.39%) |
Jul 07, 2011 | 41.43 | 42.48 | 41.43 | 41.96 | 15,176 | +0.59(+1.42%) |
Jul 06, 2011 | 42.61 | 42.61 | 41.08 | 41.38 | 12,195 | -1.12(-2.64%) |
Jul 05, 2011 | 41.23 | 42.50 | 41.23 | 42.50 | 15,754 | +0.84(+2.02%) |
Jul 01, 2011 | 41.29 | 41.69 | 41.21 | 41.66 | 7,130 | +0.76(+1.86%) |
Jun 30, 2011 | 40.83 | 41.22 | 40.32 | 40.90 | 8,143 | +0.07(+0.18%) |
Jun 29, 2011 | 40.28 | 41.12 | 39.80 | 40.83 | 8,295 | +0.71(+1.78%) |
Jun 28, 2011 | 39.35 | 40.30 | 39.35 | 40.11 | 4,527 | +0.76(+1.93%) |
Jun 27, 2011 | 39.15 | 39.71 | 38.91 | 39.35 | 10,192 | -0.15(-0.39%) |
Jun 24, 2011 | 38.58 | 40.57 | 38.58 | 39.50 | 13,038 | +0.92(+2.39%) |
Jun 23, 2011 | 40.83 | 40.83 | 38.23 | 38.58 | 43,624 | -2.53(-6.16%) |
Jun 22, 2011 | 41.77 | 42.09 | 41.10 | 41.11 | 23,502 | -1.01(-2.40%) |
Jun 21, 2011 | 41.88 | 42.65 | 41.51 | 42.13 | 8,775 | +0.00(+0.00%) |
Jun 20, 2011 | 42.31 | 42.61 | 41.99 | 42.13 | 8,052 | -0.16(-0.39%) |
Jun 17, 2011 | 42.53 | 42.96 | 42.29 | 42.29 | 7,639 | -0.45(-1.06%) |
Jun 16, 2011 | 42.43 | 43.39 | 41.49 | 42.74 | 13,941 | +0.27(+0.64%) |
Jun 15, 2011 | 41.75 | 42.76 | 41.61 | 42.47 | 6,108 | +0.87(+2.10%) |
Jun 14, 2011 | 41.34 | 42.15 | 41.17 | 41.60 | 13,871 | +0.48(+1.17%) |
Jun 13, 2011 | 41.98 | 42.06 | 41.11 | 41.11 | 10,889 | -1.12(-2.66%) |
Jun 10, 2011 | 44.51 | 44.62 | 41.96 | 42.24 | 14,657 | -2.16(-4.87%) |
Jun 09, 2011 | 43.82 | 44.55 | 43.82 | 44.40 | 13,028 | +0.30(+0.68%) |
Jun 08, 2011 | 43.28 | 44.32 | 43.19 | 44.10 | 14,890 | +1.00(+2.31%) |
Jun 07, 2011 | 43.19 | 43.39 | 42.53 | 43.10 | 5,914 | -0.23(-0.53%) |
Jun 06, 2011 | 42.75 | 43.33 | 42.29 | 43.33 | 8,317 | +0.85(+2.00%) |
Jun 03, 2011 | 43.08 | 44.26 | 42.48 | 42.48 | 12,882 | +0.36(+0.86%) |
May 24, 2011 | 42.06 | 42.15 | 41.75 | 42.12 | 24,116 | +0.24(+0.56%) |
May 23, 2011 | 41.61 | 42.15 | 41.20 | 41.88 | 9,284 | -0.06(-0.14%) |
May 20, 2011 | 41.97 | 42.06 | 41.64 | 41.94 | 4,863 | -0.20(-0.48%) |
May 19, 2011 | 41.96 | 42.28 | 41.35 | 42.15 | 48,728 | -0.14(-0.32%) |
May 18, 2011 | 41.66 | 42.49 | 41.44 | 42.28 | 26,702 | +0.13(+0.30%) |
May 17, 2011 | 42.82 | 42.82 | 41.97 | 42.15 | 5,534 | -1.29(-2.97%) |
May 16, 2011 | 42.43 | 43.44 | 42.43 | 43.44 | 8,332 | +1.01(+2.37%) |
May 13, 2011 | 43.06 | 43.60 | 42.43 | 42.44 | 8,995 | -0.54(-1.26%) |
May 12, 2011 | 42.61 | 43.65 | 42.33 | 42.98 | 12,538 | +0.41(+0.96%) |
May 11, 2011 | 42.88 | 43.47 | 42.45 | 42.57 | 9,853 | -0.49(-1.14%) |
May 10, 2011 | 42.52 | 44.23 | 42.52 | 43.06 | 10,540 | +0.55(+1.29%) |
May 09, 2011 | 41.35 | 42.94 | 41.35 | 42.52 | 4,731 | +1.57(+3.84%) |
May 06, 2011 | 40.09 | 41.39 | 39.50 | 40.94 | 8,193 | +0.85(+2.12%) |
May 05, 2011 | 40.16 | 41.24 | 39.54 | 40.09 | 8,353 | -0.52(-1.29%) |
May 04, 2011 | 43.05 | 43.05 | 38.96 | 40.62 | 31,953 | -1.88(-4.43%) |
May 03, 2011 | 43.14 | 43.44 | 42.50 | 42.50 | 11,246 | -0.99(-2.29%) |
May 02, 2011 | 43.49 | 43.49 | 43.49 | 43.49 | 12,461 | +0.52(+1.22%) |
Apr 29, 2011 | 43.09 | 43.47 | 42.94 | 42.97 | 3,070 | -0.13(-0.29%) |
Apr 28, 2011 | 43.70 | 44.14 | 43.10 | 43.10 | 12,823 | -0.61(-1.39%) |
Apr 27, 2011 | 43.76 | 44.14 | 43.58 | 43.70 | 6,332 | -0.43(-0.98%) |
Apr 26, 2011 | 44.61 | 44.61 | 43.43 | 44.14 | 7,434 | -0.04(-0.10%) |
Apr 25, 2011 | 44.73 | 44.75 | 43.77 | 44.18 | 10,044 | +0.06(+0.14%) |
Apr 21, 2011 | 43.87 | 44.35 | 43.81 | 44.12 | 4,382 | -0.09(-0.20%) |
Apr 20, 2011 | 42.95 | 44.35 | 42.94 | 44.21 | 11,809 | +1.40(+3.28%) |
Apr 19, 2011 | 42.59 | 42.81 | 42.25 | 42.81 | 7,586 | +0.22(+0.51%) |
Apr 18, 2011 | 44.05 | 44.19 | 42.52 | 42.59 | 8,071 | -1.56(-3.52%) |
Apr 15, 2011 | 42.74 | 44.22 | 42.74 | 44.14 | 11,639 | +1.20(+2.79%) |
Apr 14, 2011 | 43.42 | 43.42 | 42.24 | 42.95 | 8,080 | -0.89(-2.04%) |
Apr 13, 2011 | 43.81 | 44.31 | 43.78 | 43.84 | 5,700 | +0.13(+0.30%) |
Apr 12, 2011 | 43.72 | 44.17 | 42.19 | 43.71 | 12,848 | -0.49(-1.11%) |
Apr 11, 2011 | 43.48 | 44.32 | 43.48 | 44.20 | 12,597 | -0.03(-0.06%) |
Apr 08, 2011 | 43.77 | 44.81 | 43.50 | 44.23 | 18,003 | +0.81(+1.85%) |
Apr 07, 2011 | 42.35 | 43.42 | 42.06 | 43.42 | 37,616 | +1.36(+3.23%) |
Apr 06, 2011 | 41.02 | 42.72 | 40.80 | 42.06 | 22,981 | +1.02(+2.49%) |
Apr 05, 2011 | 40.64 | 41.16 | 40.64 | 41.04 | 17,138 | -0.43(-1.05%) |
Apr 04, 2011 | 40.45 | 41.48 | 40.18 | 41.48 | 13,652 | +1.20(+2.97%) |
Apr 01, 2011 | 40.47 | 41.11 | 39.99 | 40.28 | 19,253 | -0.12(-0.30%) |
Mar 31, 2011 | 41.12 | 41.62 | 39.97 | 40.40 | 16,044 | -0.57(-1.39%) |
Mar 30, 2011 | 40.92 | 41.48 | 39.77 | 40.97 | 9,388 | -0.01(-0.02%) |
Mar 29, 2011 | 40.88 | 41.30 | 40.35 | 40.98 | 6,779 | +0.12(+0.30%) |
Mar 28, 2011 | 40.36 | 41.30 | 40.29 | 40.86 | 7,634 | +0.29(+0.70%) |
Mar 25, 2011 | 41.22 | 41.47 | 39.62 | 40.57 | 28,736 | -1.04(-2.50%) |
Mar 24, 2011 | 41.79 | 41.97 | 41.61 | 41.61 | 3,145 | +0.01(+0.02%) |
Mar 23, 2011 | 41.58 | 41.84 | 41.58 | 41.60 | 2,483 | +0.15(+0.36%) |
Mar 22, 2011 | 41.61 | 41.83 | 41.07 | 41.45 | 4,758 | -0.02(-0.05%) |
Mar 21, 2011 | 41.61 | 41.75 | 41.48 | 41.48 | 14,877 | +0.77(+1.89%) |
Mar 18, 2011 | 40.20 | 41.03 | 40.20 | 40.71 | 8,619 | +0.90(+2.27%) |
Mar 17, 2011 | 38.78 | 41.22 | 38.24 | 39.80 | 40,382 | +1.02(+2.63%) |
Mar 16, 2011 | 38.90 | 39.12 | 37.67 | 38.78 | 9,745 | -0.77(-1.95%) |
Mar 15, 2011 | 39.93 | 39.93 | 39.24 | 39.55 | 7,884 | +0.14(+0.35%) |
Mar 14, 2011 | 40.26 | 40.26 | 37.32 | 39.42 | 56,958 | -0.78(-1.95%) |
Mar 11, 2011 | 40.71 | 40.71 | 40.18 | 40.20 | 5,171 | -0.29(-0.71%) |
Mar 10, 2011 | 40.76 | 40.76 | 40.03 | 40.49 | 7,326 | -0.51(-1.24%) |
Mar 09, 2011 | 41.19 | 41.72 | 41.00 | 41.00 | 10,296 | -0.40(-0.96%) |
Mar 08, 2011 | 42.65 | 42.65 | 39.86 | 41.39 | 24,106 | -1.31(-3.07%) |
Mar 07, 2011 | 42.86 | 43.26 | 42.71 | 42.71 | 6,424 | +0.02(+0.04%) |
Mar 04, 2011 | 42.33 | 42.95 | 42.33 | 42.69 | 8,498 | +0.22(+0.53%) |
Mar 03, 2011 | 43.04 | 43.23 | 42.38 | 42.46 | 15,617 | -0.28(-0.65%) |
Mar 02, 2011 | 41.82 | 42.90 | 41.52 | 42.74 | 22,421 | +1.32(+3.19%) |
Mar 01, 2011 | 40.69 | 41.42 | 40.42 | 41.42 | 27,945 | +0.73(+1.79%) |
Feb 28, 2011 | 39.77 | 41.57 | 39.54 | 40.69 | 40,053 | +0.66(+1.65%) |
Feb 25, 2011 | 39.98 | 40.26 | 39.76 | 40.03 | 7,511 | +0.05(+0.13%) |
Feb 24, 2011 | 39.23 | 40.32 | 39.23 | 39.98 | 10,119 | +0.45(+1.14%) |
Feb 23, 2011 | 38.41 | 40.01 | 38.10 | 39.53 | 11,948 | +0.74(+1.90%) |
Feb 22, 2011 | 39.93 | 40.09 | 38.55 | 38.79 | 10,238 | -1.22(-3.04%) |
Feb 18, 2011 | 40.16 | 40.33 | 39.96 | 40.01 | 10,122 | -0.25(-0.63%) |
Feb 17, 2011 | 40.12 | 40.39 | 40.12 | 40.26 | 9,584 | -0.18(-0.45%) |
Feb 16, 2011 | 39.56 | 40.44 | 39.01 | 40.44 | 9,057 | +1.10(+2.79%) |
Feb 15, 2011 | 38.95 | 40.23 | 38.74 | 39.34 | 7,962 | +0.27(+0.70%) |
Feb 14, 2011 | 39.71 | 39.71 | 38.43 | 39.07 | 8,069 | -0.51(-1.29%) |
Feb 11, 2011 | 39.59 | 40.48 | 39.32 | 39.58 | 19,837 | +0.25(+0.64%) |
Feb 10, 2011 | 37.96 | 39.67 | 37.80 | 39.32 | 25,308 | +1.50(+3.98%) |
Feb 09, 2011 | 37.70 | 37.82 | 37.43 | 37.82 | 13,761 | +0.54(+1.45%) |
Feb 08, 2011 | 37.30 | 37.59 | 37.04 | 37.28 | 20,613 | +0.07(+0.19%) |
Feb 07, 2011 | 36.25 | 37.44 | 36.13 | 37.21 | 11,757 | +1.08(+2.99%) |
Feb 04, 2011 | 36.95 | 36.97 | 34.75 | 36.13 | 12,984 | -0.86(-2.31%) |
Feb 03, 2011 | 36.02 | 37.26 | 35.78 | 36.98 | 14,490 | +0.86(+2.38%) |
Feb 02, 2011 | 34.44 | 36.18 | 34.27 | 36.12 | 8,338 | +1.61(+4.66%) |
Feb 01, 2011 | 33.77 | 35.12 | 33.77 | 34.52 | 11,981 | +0.52(+1.54%) |
Jan 31, 2011 | 33.66 | 34.22 | 33.54 | 33.99 | 8,537 | +0.23(+0.67%) |
Jan 28, 2011 | 33.77 | 33.99 | 33.53 | 33.77 | 8,996 | +0.13(+0.37%) |
Jan 27, 2011 | 32.98 | 33.67 | 32.87 | 33.64 | 10,533 | +0.68(+2.08%) |
Jan 26, 2011 | 32.56 | 33.06 | 32.30 | 32.96 | 7,657 | +0.07(+0.22%) |
Jan 25, 2011 | 32.46 | 32.89 | 32.24 | 32.88 | 8,271 | +0.15(+0.47%) |
Jan 24, 2011 | 31.57 | 32.73 | 31.57 | 32.73 | 18,443 | +0.76(+2.39%) |
Jan 21, 2011 | 31.94 | 32.30 | 31.56 | 31.97 | 30,910 | -0.32(-0.98%) |
Jan 20, 2011 | 32.94 | 32.94 | 32.24 | 32.28 | 7,249 | -0.42(-1.29%) |
Jan 19, 2011 | 32.79 | 33.06 | 32.62 | 32.71 | 7,601 | -0.25(-0.77%) |
Jan 18, 2011 | 33.54 | 33.54 | 32.60 | 32.96 | 13,862 | -0.70(-2.09%) |
Jan 14, 2011 | 33.43 | 33.83 | 33.16 | 33.66 | 3,455 | +0.09(+0.27%) |
Jan 13, 2011 | 33.86 | 34.09 | 33.34 | 33.57 | 9,328 | -0.42(-1.24%) |
Jan 12, 2011 | 34.09 | 34.09 | 33.80 | 33.99 | 3,884 | -0.09(-0.25%) |
Jan 11, 2011 | 33.32 | 34.08 | 33.07 | 34.08 | 4,164 | +0.51(+1.52%) |
Jan 10, 2011 | 33.00 | 33.75 | 32.98 | 33.57 | 6,940 | +0.32(+0.95%) |
Jan 07, 2011 | 33.54 | 33.54 | 32.81 | 33.25 | 5,755 | -0.01(-0.03%) |
Jan 06, 2011 | 32.73 | 33.48 | 32.61 | 33.26 | 6,823 | +0.14(+0.44%) |
Jan 05, 2011 | 33.08 | 33.38 | 31.76 | 33.12 | 9,861 | -0.11(-0.33%) |
Jan 04, 2011 | 33.62 | 33.73 | 33.14 | 33.23 | 3,609 | +0.09(+0.27%) |
Jan 03, 2011 | 32.55 | 33.88 | 32.55 | 33.14 | 8,033 | +0.29(+0.88%) |
Dec 31, 2010 | 32.67 | 32.85 | 32.60 | 32.85 | 9,367 | -0.26(-0.79%) |
Dec 30, 2010 | 32.92 | 33.16 | 32.82 | 33.11 | 1,334 | -0.21(-0.62%) |
Dec 29, 2010 | 33.70 | 33.70 | 33.32 | 33.32 | 5,176 | -0.50(-1.49%) |
Dec 28, 2010 | 32.47 | 34.20 | 31.52 | 33.82 | 22,906 | +1.30(+3.99%) |
Dec 27, 2010 | 32.93 | 33.13 | 32.44 | 32.53 | 8,434 | -0.53(-1.59%) |
Dec 23, 2010 | 32.91 | 33.31 | 32.88 | 33.05 | 5,076 | -0.04(-0.12%) |
Dec 22, 2010 | 33.65 | 33.79 | 33.09 | 33.09 | 7,529 | -0.29(-0.86%) |
Dec 21, 2010 | 33.18 | 33.38 | 32.91 | 33.38 | 6,765 | +0.07(+0.22%) |
Dec 20, 2010 | 32.82 | 33.65 | 32.58 | 33.31 | 16,826 | +0.49(+1.48%) |
Dec 17, 2010 | 33.15 | 33.15 | 32.82 | 32.82 | 24,693 | -0.31(-0.92%) |
Dec 16, 2010 | 32.87 | 33.15 | 32.87 | 33.13 | 9,151 | +0.25(+0.77%) |
Dec 15, 2010 | 33.30 | 33.36 | 32.88 | 32.88 | 7,859 | -0.47(-1.40%) |
Dec 14, 2010 | 33.77 | 33.78 | 33.34 | 33.34 | 2,092 | +0.02(+0.05%) |
Dec 13, 2010 | 32.95 | 33.86 | 32.95 | 33.33 | 5,323 | +0.11(+0.32%) |
Dec 10, 2010 | 33.69 | 33.69 | 33.09 | 33.22 | 2,865 | -0.14(-0.43%) |
Dec 09, 2010 | 33.46 | 33.70 | 33.27 | 33.36 | 10,812 | -0.23(-0.67%) |
Dec 08, 2010 | 33.12 | 33.59 | 32.92 | 33.59 | 5,691 | +0.26(+0.77%) |
Dec 07, 2010 | 32.82 | 33.56 | 32.82 | 33.33 | 22,620 | +0.50(+1.52%) |
Dec 06, 2010 | 33.50 | 33.52 | 32.82 | 32.83 | 28,158 | -0.68(-2.04%) |
Dec 03, 2010 | 33.77 | 33.87 | 32.44 | 33.52 | 33,260 | -0.29(-0.85%) |
Dec 02, 2010 | 34.27 | 34.27 | 33.33 | 33.80 | 17,103 | -0.46(-1.34%) |
Dec 01, 2010 | 34.49 | 34.54 | 33.96 | 34.26 | 17,070 | -0.38(-1.09%) |
Nov 30, 2010 | 34.31 | 35.11 | 34.31 | 34.64 | 7,770 | +0.11(+0.31%) |
Nov 29, 2010 | 35.12 | 35.39 | 34.34 | 34.53 | 9,564 | -0.72(-2.04%) |
Nov 26, 2010 | 35.25 | 35.27 | 35.18 | 35.25 | 2,310 | -0.34(-0.96%) |
Nov 24, 2010 | 35.60 | 35.60 | 35.60 | 35.60 | 11,721 | -0.15(-0.43%) |
Nov 23, 2010 | 35.39 | 36.02 | 35.20 | 35.75 | 6,992 | +0.05(+0.15%) |
Nov 22, 2010 | 35.66 | 35.81 | 35.48 | 35.70 | 3,710 | +0.00(+0.00%) |
Nov 19, 2010 | 35.46 | 36.01 | 35.16 | 35.70 | 12,310 | -0.14(-0.40%) |
Nov 18, 2010 | 35.86 | 35.88 | 35.30 | 35.84 | 21,180 | +0.14(+0.40%) |
Nov 17, 2010 | 36.02 | 36.02 | 35.13 | 35.70 | 30,078 | -0.23(-0.65%) |
Nov 16, 2010 | 35.79 | 37.05 | 35.57 | 35.93 | 33,759 | +0.13(+0.37%) |
Nov 15, 2010 | 35.70 | 35.80 | 35.44 | 35.80 | 15,991 | +0.48(+1.35%) |
Nov 12, 2010 | 35.55 | 35.86 | 35.25 | 35.32 | 12,162 | -0.32(-0.90%) |
Nov 11, 2010 | 34.86 | 37.45 | 34.11 | 35.64 | 26,303 | +0.83(+2.38%) |
Nov 10, 2010 | 35.12 | 35.12 | 34.59 | 34.81 | 6,685 | -0.08(-0.23%) |
Nov 09, 2010 | 34.01 | 35.24 | 33.77 | 34.89 | 16,626 | +1.22(+3.62%) |
Nov 08, 2010 | 33.60 | 33.86 | 33.32 | 33.67 | 10,646 | +0.08(+0.23%) |
Nov 05, 2010 | 33.81 | 33.98 | 33.52 | 33.60 | 11,298 | -0.44(-1.30%) |
Nov 04, 2010 | 33.58 | 34.18 | 33.50 | 34.04 | 11,170 | +0.94(+2.85%) |
Nov 03, 2010 | 33.36 | 33.48 | 33.03 | 33.09 | 4,512 | -0.36(-1.07%) |
Nov 02, 2010 | 32.69 | 33.59 | 32.62 | 33.45 | 10,936 | +0.63(+1.92%) |
Nov 01, 2010 | 32.96 | 32.96 | 32.60 | 32.82 | 15,447 | +0.27(+0.83%) |
Oct 29, 2010 | 32.87 | 32.87 | 32.26 | 32.55 | 13,291 | -0.62(-1.87%) |
Oct 28, 2010 | 33.72 | 33.97 | 32.76 | 33.17 | 8,605 | -0.62(-1.84%) |
Oct 27, 2010 | 33.68 | 34.44 | 33.61 | 33.80 | 5,333 | -0.51(-1.50%) |
Oct 25, 2010 | 33.98 | 34.52 | 33.71 | 34.31 | 11,590 | +0.33(+0.98%) |
Oct 22, 2010 | 34.44 | 34.44 | 33.89 | 33.98 | 11,580 | -0.32(-0.92%) |
Oct 21, 2010 | 34.69 | 34.88 | 34.10 | 34.29 | 5,786 | -0.11(-0.31%) |
Oct 20, 2010 | 34.14 | 34.54 | 33.36 | 34.40 | 19,234 | +0.17(+0.50%) |
Oct 19, 2010 | 34.76 | 34.96 | 34.05 | 34.23 | 23,193 | -0.56(-1.62%) |
Oct 18, 2010 | 34.76 | 35.11 | 34.69 | 34.79 | 7,613 | -0.25(-0.71%) |
Oct 15, 2010 | 34.76 | 35.19 | 34.76 | 35.04 | 7,756 | -0.09(-0.26%) |
Oct 14, 2010 | 35.52 | 35.52 | 34.80 | 35.13 | 9,036 | -0.34(-0.94%) |
Oct 13, 2010 | 35.12 | 35.55 | 35.12 | 35.46 | 12,917 | +0.20(+0.57%) |
Oct 12, 2010 | 35.01 | 35.33 | 34.76 | 35.26 | 22,227 | +0.07(+0.20%) |
Oct 11, 2010 | 34.54 | 35.33 | 34.41 | 35.19 | 28,140 | +0.78(+2.28%) |
Oct 08, 2010 | 34.41 | 34.58 | 33.62 | 34.41 | 34,349 | +0.18(+0.53%) |
Oct 07, 2010 | 33.94 | 34.52 | 33.79 | 34.23 | 1,769 | +0.01(+0.03%) |
Oct 06, 2010 | 34.76 | 34.77 | 34.06 | 34.22 | 40,334 | -0.70(-2.01%) |
Oct 05, 2010 | 36.69 | 37.19 | 34.86 | 34.92 | 226 | -1.77(-4.83%) |
Oct 04, 2010 | 38.99 | 39.52 | 36.20 | 36.69 | 104,116 | -2.76(-7.01%) |
Oct 01, 2010 | 39.46 | 39.59 | 36.25 | 39.46 | 135,600 | +3.41(+9.47%) |
Sep 30, 2010 | 35.98 | 36.28 | 35.36 | 36.05 | 905 | +0.45(+1.27%) |
Sep 29, 2010 | 35.21 | 35.98 | 34.85 | 35.60 | 59,391 | +0.03(+0.08%) |
Sep 28, 2010 | 32.93 | 36.18 | 32.93 | 35.57 | 932 | +2.48(+7.48%) |
Sep 27, 2010 | 32.29 | 33.14 | 32.29 | 33.09 | 27,437 | +0.82(+2.54%) |
Sep 24, 2010 | 31.92 | 32.53 | 31.92 | 32.27 | 24,736 | +0.34(+1.07%) |
Sep 23, 2010 | 31.89 | 32.25 | 31.67 | 31.93 | 111 | +0.05(+0.17%) |
Sep 22, 2010 | 31.92 | 32.23 | 31.60 | 31.88 | 12,695 | +0.20(+0.62%) |
Sep 21, 2010 | 31.50 | 31.83 | 31.41 | 31.68 | 13,562 | +0.27(+0.87%) |
Sep 20, 2010 | 30.57 | 31.54 | 30.57 | 31.41 | 76,451 | +1.08(+3.56%) |
Sep 17, 2010 | 30.33 | 30.84 | 30.03 | 30.33 | 23,180 | -0.65(-2.09%) |
Sep 15, 2010 | 31.47 | 31.47 | 30.79 | 30.98 | 27,653 | -0.44(-1.40%) |
Sep 14, 2010 | 31.15 | 31.68 | 30.85 | 31.42 | 51,761 | +0.29(+0.93%) |
Sep 13, 2010 | 31.52 | 31.92 | 30.90 | 31.13 | 43,455 | -0.11(-0.35%) |
Sep 10, 2010 | 30.79 | 31.39 | 30.15 | 31.24 | 56,436 | +0.83(+2.72%) |
Sep 09, 2010 | 31.96 | 32.57 | 29.70 | 30.41 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.70 | 31.69 | 28.70 | 31.47 | 379 | +2.79(+9.73%) |
Sep 07, 2010 | 29.25 | 29.25 | 28.08 | 28.68 | 1,288 | +0.45(+1.60%) |
Sep 03, 2010 | 28.23 | 28.23 | 27.53 | 28.23 | 36,609 | +0.00(+0.00%) |
Sep 02, 2010 | 27.03 | 28.55 | 27.01 | 28.23 | 95,933 | +1.22(+4.50%) |