Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.68 | 31.93 | 31.15 | 31.43 | 1,256,619 | +0.02(+0.06%) |
Aug 30, 2011 | 30.77 | 31.58 | 30.77 | 31.41 | 921,337 | +0.32(+1.02%) |
Aug 29, 2011 | 30.47 | 31.10 | 30.36 | 31.09 | 1,491,184 | +1.00(+3.33%) |
Aug 26, 2011 | 29.15 | 30.16 | 28.78 | 30.09 | 1,910,403 | +0.66(+2.24%) |
Aug 25, 2011 | 29.94 | 30.23 | 29.36 | 29.43 | 2,029,652 | -0.69(-2.30%) |
Aug 24, 2011 | 29.70 | 30.12 | 29.40 | 30.12 | 1,866,566 | +0.20(+0.68%) |
Aug 23, 2011 | 28.90 | 29.95 | 28.65 | 29.92 | 2,123,531 | +1.14(+3.95%) |
Aug 22, 2011 | 29.70 | 29.70 | 28.65 | 28.78 | 1,715,555 | -0.13(-0.44%) |
Aug 19, 2011 | 28.49 | 29.33 | 28.49 | 28.91 | 2,015,905 | +0.04(+0.14%) |
Aug 18, 2011 | 29.42 | 29.55 | 28.63 | 28.87 | 2,626,996 | -1.42(-4.70%) |
Aug 17, 2011 | 30.46 | 30.85 | 29.94 | 30.30 | 2,844,187 | -0.16(-0.54%) |
Aug 16, 2011 | 30.06 | 30.66 | 30.06 | 30.46 | 3,357,352 | -0.13(-0.43%) |
Aug 15, 2011 | 29.74 | 30.61 | 29.74 | 30.59 | 2,292,213 | +0.94(+3.18%) |
Aug 12, 2011 | 29.44 | 29.88 | 29.07 | 29.65 | 1,687,706 | +0.63(+2.17%) |
Aug 11, 2011 | 27.81 | 29.37 | 27.81 | 29.02 | 3,919,452 | +1.10(+3.93%) |
Aug 10, 2011 | 28.59 | 28.96 | 27.88 | 27.92 | 5,179,583 | -1.42(-4.85%) |
Aug 09, 2011 | 28.97 | 29.40 | 27.43 | 29.34 | 8,172,282 | +1.65(+5.96%) |
Aug 08, 2011 | 28.55 | 29.04 | 27.45 | 27.69 | 8,139,370 | -1.82(-6.18%) |
Aug 05, 2011 | 29.95 | 30.23 | 28.63 | 29.52 | 6,684,529 | -0.32(-1.06%) |
Aug 04, 2011 | 31.70 | 31.70 | 29.81 | 29.83 | 8,109,243 | -2.55(-7.88%) |
Aug 03, 2011 | 32.32 | 32.55 | 31.26 | 32.38 | 7,058,791 | -0.03(-0.09%) |
Aug 02, 2011 | 33.23 | 33.65 | 32.38 | 32.41 | 4,994,472 | -1.03(-3.09%) |
Aug 01, 2011 | 34.50 | 34.60 | 33.16 | 33.45 | 2,667,763 | -0.50(-1.46%) |
Jul 29, 2011 | 33.48 | 34.16 | 33.27 | 33.94 | 1,323,022 | +0.16(+0.46%) |
Jul 28, 2011 | 33.58 | 34.47 | 33.58 | 33.79 | 2,780,107 | +0.06(+0.17%) |
Jul 27, 2011 | 34.53 | 34.53 | 33.61 | 33.73 | 4,937,748 | -0.97(-2.80%) |
Jul 26, 2011 | 35.04 | 35.04 | 34.64 | 34.70 | 952,452 | -0.37(-1.06%) |
Jul 25, 2011 | 35.35 | 35.45 | 35.04 | 35.07 | 434,735 | -0.58(-1.64%) |
Jul 22, 2011 | 35.63 | 35.73 | 35.42 | 35.65 | 420,382 | +0.17(+0.48%) |
Jul 21, 2011 | 35.07 | 35.61 | 35.07 | 35.48 | 1,433,064 | +0.52(+1.49%) |
Jul 20, 2011 | 35.32 | 35.38 | 34.80 | 34.97 | 444,028 | -0.32(-0.92%) |
Jul 19, 2011 | 34.90 | 35.29 | 34.76 | 35.29 | 4,330,275 | +0.61(+1.75%) |
Jul 18, 2011 | 34.91 | 34.99 | 34.34 | 34.68 | 3,573,251 | -0.40(-1.14%) |
Jul 15, 2011 | 35.16 | 35.17 | 34.88 | 35.08 | 718,185 | -0.07(-0.20%) |
Jul 14, 2011 | 35.43 | 35.76 | 35.06 | 35.15 | 1,643,970 | -0.23(-0.65%) |
Jul 13, 2011 | 35.25 | 35.69 | 35.24 | 35.38 | 1,830,323 | +0.27(+0.77%) |
Jul 12, 2011 | 34.97 | 35.43 | 34.95 | 35.11 | 1,210,820 | -0.03(-0.07%) |
Jul 11, 2011 | 35.64 | 35.64 | 35.01 | 35.13 | 3,514,506 | -0.67(-1.88%) |
Jul 08, 2011 | 35.47 | 35.83 | 35.47 | 35.80 | 774,765 | +0.05(+0.14%) |
Jul 07, 2011 | 35.94 | 35.94 | 35.44 | 35.76 | 729,661 | +0.25(+0.70%) |
Jul 06, 2011 | 35.35 | 35.58 | 35.29 | 35.51 | 796,055 | +0.18(+0.50%) |
Jul 05, 2011 | 35.28 | 35.34 | 35.10 | 35.33 | 1,835,747 | +0.14(+0.41%) |
Jul 01, 2011 | 34.69 | 35.22 | 34.68 | 35.19 | 1,113,335 | +0.34(+0.98%) |
Jun 30, 2011 | 34.94 | 34.99 | 34.80 | 34.84 | 1,114,844 | +0.07(+0.21%) |
Jun 29, 2011 | 34.88 | 34.88 | 34.49 | 34.77 | 2,275,221 | +0.12(+0.35%) |
Jun 28, 2011 | 34.06 | 34.74 | 33.98 | 34.65 | 3,751,064 | +0.59(+1.75%) |
Jun 27, 2011 | 33.67 | 34.07 | 33.50 | 34.06 | 1,261,061 | +0.30(+0.89%) |
Jun 24, 2011 | 33.99 | 33.99 | 33.54 | 33.76 | 866,706 | -0.25(-0.74%) |
Jun 23, 2011 | 33.46 | 34.02 | 33.19 | 34.01 | 2,126,669 | +0.19(+0.55%) |
Jun 22, 2011 | 33.75 | 34.07 | 33.71 | 33.82 | 801,962 | -0.11(-0.33%) |
Jun 21, 2011 | 33.77 | 33.98 | 33.52 | 33.93 | 1,694,798 | +0.44(+1.31%) |
Jun 20, 2011 | 33.52 | 33.65 | 33.16 | 33.50 | 657,864 | +0.30(+0.90%) |
Jun 17, 2011 | 33.57 | 33.71 | 33.14 | 33.20 | 2,021,268 | -0.23(-0.67%) |
Jun 16, 2011 | 33.52 | 33.73 | 33.12 | 33.42 | 1,505,295 | -0.15(-0.44%) |
Jun 15, 2011 | 33.71 | 34.18 | 33.55 | 33.57 | 1,922,659 | -0.38(-1.13%) |
Jun 14, 2011 | 34.06 | 34.09 | 33.72 | 33.95 | 1,185,973 | +0.30(+0.88%) |
Jun 13, 2011 | 33.70 | 34.04 | 33.57 | 33.66 | 1,925,084 | -0.09(-0.28%) |
Jun 10, 2011 | 34.30 | 34.33 | 33.75 | 33.75 | 3,615,864 | -0.65(-1.90%) |
Jun 09, 2011 | 34.47 | 34.74 | 34.14 | 34.40 | 1,568,181 | -0.09(-0.27%) |
Jun 08, 2011 | 34.68 | 34.87 | 34.39 | 34.49 | 1,635,971 | -0.15(-0.42%) |
Jun 07, 2011 | 34.39 | 34.82 | 34.33 | 34.64 | 1,360,116 | +0.41(+1.19%) |
Jun 06, 2011 | 34.78 | 34.85 | 34.21 | 34.23 | 1,842,782 | -0.62(-1.79%) |
Jun 03, 2011 | 34.87 | 35.22 | 34.77 | 34.86 | 1,173,236 | +0.17(+0.48%) |
May 24, 2011 | 35.19 | 35.19 | 34.68 | 34.69 | 1,373,566 | -0.14(-0.39%) |
May 23, 2011 | 35.26 | 35.26 | 34.61 | 34.83 | 1,048,998 | -0.54(-1.52%) |
May 20, 2011 | 35.22 | 35.52 | 35.06 | 35.36 | 1,161,464 | +0.10(+0.30%) |
May 19, 2011 | 35.63 | 35.63 | 35.02 | 35.26 | 1,421,955 | -0.18(-0.51%) |
May 18, 2011 | 35.19 | 35.47 | 35.02 | 35.44 | 381,277 | +0.30(+0.86%) |
May 17, 2011 | 34.81 | 35.15 | 34.76 | 35.14 | 1,008,938 | +0.08(+0.21%) |
May 16, 2011 | 35.47 | 35.52 | 35.03 | 35.06 | 1,210,550 | -0.53(-1.50%) |
May 13, 2011 | 35.84 | 35.94 | 35.45 | 35.59 | 1,271,777 | -0.18(-0.50%) |
May 12, 2011 | 35.11 | 35.80 | 34.96 | 35.77 | 1,804,809 | +0.47(+1.34%) |
May 11, 2011 | 35.61 | 35.61 | 35.02 | 35.30 | 3,672,860 | -0.22(-0.62%) |
May 10, 2011 | 35.37 | 35.54 | 35.14 | 35.52 | 2,293,692 | +0.19(+0.53%) |
May 09, 2011 | 34.95 | 35.40 | 34.87 | 35.33 | 1,046,264 | +0.56(+1.60%) |
May 06, 2011 | 34.54 | 35.09 | 34.54 | 34.78 | 1,199,800 | +0.47(+1.37%) |
May 05, 2011 | 34.65 | 34.76 | 34.23 | 34.31 | 1,066,580 | -0.46(-1.33%) |
May 04, 2011 | 35.00 | 35.22 | 34.54 | 34.77 | 4,356,260 | -0.25(-0.73%) |
May 03, 2011 | 35.15 | 35.35 | 34.82 | 35.02 | 1,004,652 | -0.30(-0.84%) |
May 02, 2011 | 35.37 | 35.67 | 35.17 | 35.32 | 1,457,102 | +0.22(+0.62%) |
Apr 29, 2011 | 35.57 | 35.57 | 35.10 | 35.10 | 615,471 | -0.49(-1.38%) |
Apr 28, 2011 | 35.61 | 35.81 | 35.28 | 35.59 | 2,350,058 | +0.08(+0.22%) |
Apr 27, 2011 | 34.89 | 35.53 | 34.76 | 35.51 | 2,566,550 | +0.82(+2.37%) |
Apr 26, 2011 | 34.18 | 34.82 | 34.18 | 34.69 | 1,672,572 | +0.52(+1.51%) |
Apr 25, 2011 | 34.21 | 34.43 | 33.90 | 34.17 | 482,092 | -0.15(-0.44%) |
Apr 21, 2011 | 34.46 | 34.46 | 34.18 | 34.32 | 1,261,168 | -0.01(-0.02%) |
Apr 20, 2011 | 34.18 | 34.33 | 34.09 | 34.33 | 858,736 | +0.61(+1.80%) |
Apr 19, 2011 | 34.04 | 34.04 | 33.49 | 33.72 | 1,678,752 | -0.15(-0.43%) |
Apr 18, 2011 | 33.77 | 34.12 | 33.52 | 33.87 | 1,177,908 | -0.41(-1.21%) |
Apr 15, 2011 | 33.87 | 34.29 | 33.84 | 34.29 | 859,978 | +0.41(+1.20%) |
Apr 14, 2011 | 33.56 | 33.89 | 33.39 | 33.88 | 2,091,329 | +0.27(+0.80%) |
Apr 13, 2011 | 33.60 | 33.67 | 33.35 | 33.61 | 1,207,636 | +0.30(+0.91%) |
Apr 12, 2011 | 33.32 | 33.36 | 33.13 | 33.31 | 1,330,485 | -0.10(-0.29%) |
Apr 11, 2011 | 33.50 | 33.63 | 33.23 | 33.41 | 1,274,162 | +0.02(+0.06%) |
Apr 08, 2011 | 33.38 | 33.54 | 33.19 | 33.39 | 820,708 | +0.01(+0.02%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.22 | 33.38 | 1,537,396 | -0.08(-0.25%) |
Apr 06, 2011 | 33.65 | 33.73 | 33.31 | 33.47 | 1,839,610 | +0.00(+0.01%) |
Apr 05, 2011 | 33.11 | 33.54 | 33.11 | 33.46 | 2,535,251 | +0.42(+1.28%) |
Apr 04, 2011 | 33.05 | 33.17 | 32.97 | 33.04 | 831,912 | +0.08(+0.25%) |
Apr 01, 2011 | 32.95 | 32.97 | 32.72 | 32.96 | 1,000,707 | +0.24(+0.73%) |
Mar 31, 2011 | 32.52 | 32.74 | 32.52 | 32.72 | 654,965 | +0.20(+0.62%) |
Mar 30, 2011 | 32.25 | 32.59 | 32.25 | 32.52 | 2,235,339 | +0.56(+1.76%) |
Mar 29, 2011 | 31.63 | 31.97 | 31.53 | 31.96 | 2,087,683 | +0.48(+1.54%) |
Mar 28, 2011 | 31.79 | 31.79 | 31.47 | 31.47 | 598,675 | -0.07(-0.23%) |
Mar 25, 2011 | 31.62 | 31.82 | 31.52 | 31.54 | 633,011 | +0.07(+0.22%) |
Mar 24, 2011 | 31.20 | 31.59 | 31.11 | 31.48 | 752,710 | +0.47(+1.51%) |
Mar 23, 2011 | 30.99 | 31.09 | 30.71 | 31.01 | 287,346 | +0.09(+0.29%) |
Mar 22, 2011 | 31.16 | 31.16 | 30.83 | 30.92 | 585,755 | -0.08(-0.25%) |
Mar 21, 2011 | 31.05 | 31.26 | 30.93 | 31.00 | 828,208 | +0.25(+0.81%) |
Mar 18, 2011 | 30.93 | 30.93 | 30.68 | 30.75 | 862,651 | +0.20(+0.64%) |
Mar 17, 2011 | 30.88 | 30.88 | 30.54 | 30.55 | 1,277,747 | +0.10(+0.33%) |
Mar 16, 2011 | 30.80 | 30.88 | 30.34 | 30.45 | 1,828,741 | -0.38(-1.24%) |
Mar 15, 2011 | 30.38 | 31.01 | 30.38 | 30.84 | 1,424,732 | -0.27(-0.86%) |
Mar 14, 2011 | 31.17 | 31.35 | 30.96 | 31.10 | 1,202,381 | -0.16(-0.51%) |
Mar 11, 2011 | 30.94 | 31.39 | 30.93 | 31.26 | 2,419,843 | +0.21(+0.67%) |
Mar 10, 2011 | 31.18 | 31.38 | 30.98 | 31.05 | 1,047,636 | -0.52(-1.65%) |
Mar 09, 2011 | 31.46 | 31.68 | 31.34 | 31.57 | 870,413 | +0.01(+0.02%) |
Mar 08, 2011 | 31.19 | 31.64 | 31.04 | 31.57 | 640,915 | +0.37(+1.19%) |
Mar 07, 2011 | 31.47 | 31.55 | 30.89 | 31.20 | 572,950 | -0.18(-0.57%) |
Mar 04, 2011 | 31.28 | 31.45 | 31.24 | 31.37 | 623,161 | +0.00(+0.00%) |
Mar 03, 2011 | 31.08 | 31.42 | 31.08 | 31.37 | 1,063,832 | +0.45(+1.45%) |
Mar 02, 2011 | 30.65 | 31.07 | 30.65 | 30.93 | 993,091 | +0.21(+0.69%) |
Mar 01, 2011 | 31.00 | 31.06 | 30.62 | 30.71 | 1,608,104 | -0.22(-0.70%) |
Feb 28, 2011 | 31.00 | 31.16 | 30.79 | 30.93 | 629,182 | +0.05(+0.17%) |
Feb 25, 2011 | 30.41 | 30.90 | 30.36 | 30.88 | 1,008,353 | +0.60(+2.00%) |
Feb 24, 2011 | 30.20 | 30.40 | 30.03 | 30.27 | 1,762,714 | -0.04(-0.14%) |
Feb 23, 2011 | 30.57 | 30.72 | 30.27 | 30.32 | 1,495,644 | -0.25(-0.83%) |
Feb 22, 2011 | 31.01 | 31.03 | 30.51 | 30.57 | 1,463,181 | -0.57(-1.83%) |
Feb 18, 2011 | 31.35 | 31.35 | 31.03 | 31.14 | 726,440 | -0.08(-0.24%) |
Feb 17, 2011 | 30.98 | 31.29 | 30.98 | 31.21 | 3,120,605 | +0.08(+0.26%) |
Feb 16, 2011 | 31.23 | 31.23 | 30.99 | 31.13 | 3,853,131 | +0.10(+0.34%) |
Feb 15, 2011 | 30.95 | 31.07 | 30.85 | 31.03 | 1,830,709 | +0.08(+0.26%) |
Feb 14, 2011 | 30.89 | 30.98 | 30.75 | 30.95 | 1,042,811 | +0.20(+0.64%) |
Feb 11, 2011 | 30.37 | 30.78 | 30.37 | 30.75 | 449,685 | +0.07(+0.22%) |
Feb 10, 2011 | 30.17 | 30.72 | 30.17 | 30.68 | 3,406,207 | +0.17(+0.57%) |
Feb 09, 2011 | 30.67 | 30.70 | 30.39 | 30.51 | 762,328 | -0.21(-0.67%) |
Feb 08, 2011 | 30.74 | 30.74 | 30.55 | 30.71 | 1,666,790 | -0.01(-0.03%) |
Feb 07, 2011 | 30.84 | 31.00 | 30.69 | 30.72 | 5,541,174 | -0.03(-0.11%) |
Feb 04, 2011 | 30.60 | 30.85 | 30.55 | 30.76 | 1,047,265 | +0.07(+0.23%) |
Feb 03, 2011 | 30.88 | 30.88 | 30.48 | 30.69 | 1,316,753 | -0.21(-0.67%) |
Feb 02, 2011 | 30.89 | 30.96 | 30.83 | 30.89 | 502,118 | +0.05(+0.15%) |
Feb 01, 2011 | 30.84 | 30.98 | 30.68 | 30.85 | 2,808,605 | +0.23(+0.75%) |
Jan 31, 2011 | 30.48 | 30.77 | 30.32 | 30.62 | 4,104,284 | +0.22(+0.73%) |
Jan 28, 2011 | 31.39 | 31.39 | 30.38 | 30.39 | 2,002,596 | -0.89(-2.84%) |
Jan 27, 2011 | 31.42 | 31.50 | 31.19 | 31.28 | 1,471,305 | -0.13(-0.43%) |
Jan 26, 2011 | 31.14 | 31.48 | 31.07 | 31.42 | 665,801 | +0.40(+1.30%) |
Jan 25, 2011 | 30.79 | 31.05 | 30.79 | 31.02 | 1,097,913 | +0.04(+0.13%) |
Jan 24, 2011 | 30.83 | 31.14 | 30.77 | 30.98 | 1,122,395 | +0.26(+0.85%) |
Jan 21, 2011 | 31.00 | 31.02 | 30.71 | 30.71 | 1,469,469 | -0.28(-0.92%) |
Jan 20, 2011 | 30.82 | 31.10 | 30.79 | 31.00 | 1,173,696 | -0.01(-0.02%) |
Jan 19, 2011 | 31.83 | 31.83 | 30.93 | 31.01 | 2,616,867 | -0.77(-2.43%) |
Jan 18, 2011 | 31.41 | 31.78 | 31.41 | 31.78 | 884,911 | +0.35(+1.10%) |
Jan 14, 2011 | 31.35 | 31.48 | 31.26 | 31.43 | 540,506 | +0.05(+0.15%) |
Jan 13, 2011 | 31.31 | 31.43 | 31.28 | 31.38 | 567,826 | +0.03(+0.09%) |
Jan 12, 2011 | 31.30 | 31.36 | 31.08 | 31.36 | 535,088 | +0.17(+0.54%) |
Jan 11, 2011 | 31.28 | 31.28 | 31.10 | 31.19 | 1,307,325 | +0.17(+0.55%) |
Jan 10, 2011 | 31.03 | 31.06 | 30.81 | 31.02 | 957,417 | -0.04(-0.12%) |
Jan 07, 2011 | 31.04 | 31.16 | 30.84 | 31.05 | 1,037,914 | -0.01(-0.04%) |
Jan 06, 2011 | 30.82 | 31.12 | 30.82 | 31.06 | 728,687 | +0.14(+0.47%) |
Jan 05, 2011 | 30.68 | 30.99 | 30.62 | 30.92 | 1,792,277 | +0.25(+0.80%) |
Jan 04, 2011 | 30.99 | 30.99 | 30.52 | 30.68 | 1,110,044 | -0.13(-0.41%) |
Jan 03, 2011 | 30.68 | 31.08 | 30.66 | 30.80 | 1,324,672 | +0.28(+0.93%) |
Dec 31, 2010 | 30.77 | 30.77 | 30.47 | 30.52 | 788,628 | -0.18(-0.60%) |
Dec 30, 2010 | 30.68 | 30.83 | 30.65 | 30.70 | 1,303,677 | -0.10(-0.32%) |
Dec 29, 2010 | 30.75 | 30.89 | 30.75 | 30.80 | 1,308,495 | -0.03(-0.10%) |
Dec 28, 2010 | 31.04 | 31.04 | 30.79 | 30.83 | 769,518 | -0.11(-0.37%) |
Dec 27, 2010 | 30.96 | 31.02 | 30.71 | 30.94 | 546,209 | +0.02(+0.05%) |
Dec 23, 2010 | 30.86 | 30.95 | 30.76 | 30.93 | 974,146 | +0.02(+0.05%) |
Dec 22, 2010 | 31.01 | 31.01 | 30.87 | 30.91 | 526,637 | +0.01(+0.04%) |
Dec 21, 2010 | 30.94 | 30.96 | 30.75 | 30.90 | 485,114 | +0.12(+0.38%) |
Dec 20, 2010 | 30.89 | 30.93 | 30.60 | 30.78 | 725,592 | +0.01(+0.03%) |
Dec 17, 2010 | 30.45 | 30.85 | 30.44 | 30.77 | 2,037,075 | +0.38(+1.24%) |
Dec 16, 2010 | 30.02 | 30.42 | 29.99 | 30.39 | 1,033,298 | +0.36(+1.20%) |
Dec 15, 2010 | 29.91 | 30.27 | 29.87 | 30.04 | 1,117,694 | +0.12(+0.40%) |
Dec 14, 2010 | 29.73 | 29.99 | 29.67 | 29.91 | 1,364,362 | +0.32(+1.09%) |
Dec 13, 2010 | 29.93 | 29.93 | 29.54 | 29.59 | 1,000,076 | -0.13(-0.43%) |
Dec 10, 2010 | 29.50 | 29.81 | 29.40 | 29.72 | 2,108,642 | +0.33(+1.12%) |
Dec 09, 2010 | 29.32 | 29.44 | 29.26 | 29.39 | 338,915 | +0.19(+0.65%) |
Dec 08, 2010 | 29.30 | 29.34 | 29.16 | 29.20 | 408,346 | +0.08(+0.28%) |
Dec 07, 2010 | 29.18 | 29.38 | 29.10 | 29.12 | 1,838,361 | +0.06(+0.21%) |
Dec 06, 2010 | 29.12 | 29.12 | 28.92 | 29.06 | 1,127,792 | -0.14(-0.49%) |
Dec 03, 2010 | 28.86 | 29.24 | 28.86 | 29.20 | 1,093,707 | +0.15(+0.51%) |
Dec 02, 2010 | 29.04 | 29.08 | 28.83 | 29.05 | 878,470 | +0.17(+0.58%) |
Dec 01, 2010 | 28.89 | 29.07 | 28.82 | 28.89 | 2,084,601 | +0.33(+1.17%) |
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,378 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,436 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,727 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,744 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,810 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,793 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,325 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,244 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,004 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,477 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,929 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,666 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,079 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,655 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,618 | -0.11(-0.39%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,406 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,711 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,682 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,464 | +0.13(+0.44%) |
Nov 01, 2010 | 29.32 | 29.35 | 28.89 | 29.02 | 1,438,871 | -0.15(-0.52%) |
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,715 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,311 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,166 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,485 | +0.16(+0.56%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,343 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,613 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,620 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,240 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,114 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,195 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,698 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,154 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,596 | +0.21(+0.73%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,734 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,582 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,787 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,317 | -0.18(-0.63%) |
Oct 01, 2010 | 28.36 | 28.38 | 27.99 | 28.18 | 1,260,663 | +0.01(+0.03%) |
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,701 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,923 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,997 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,485 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,026 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,589 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,478 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,939 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,604 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,782 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,559 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,794 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,420 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,973 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,325 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,871 | +0.32(+1.20%) |