Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.72 | 27.73 | 25.74 | 25.77 | 7,652,931 | -2.65(-9.34%) |
Sep 29, 2011 | 30.00 | 30.46 | 28.23 | 28.43 | 5,028,939 | -0.40(-1.40%) |
Sep 28, 2011 | 31.22 | 31.45 | 28.67 | 28.83 | 3,438,427 | -2.39(-7.66%) |
Sep 27, 2011 | 31.18 | 32.61 | 30.96 | 31.22 | 3,232,364 | +1.12(+3.71%) |
Sep 26, 2011 | 28.88 | 30.17 | 28.24 | 30.10 | 2,452,815 | +1.49(+5.20%) |
Sep 23, 2011 | 28.16 | 29.45 | 27.94 | 28.62 | 2,962,854 | +0.41(+1.46%) |
Sep 22, 2011 | 29.34 | 29.61 | 27.15 | 28.20 | 6,464,011 | -2.59(-8.41%) |
Sep 21, 2011 | 34.10 | 34.10 | 30.75 | 30.79 | 3,600,457 | -3.42(-10.00%) |
Sep 20, 2011 | 34.56 | 34.77 | 33.71 | 34.22 | 2,391,563 | -0.21(-0.60%) |
Sep 19, 2011 | 34.03 | 34.77 | 33.57 | 34.42 | 1,695,431 | -0.50(-1.43%) |
Sep 16, 2011 | 35.11 | 35.25 | 34.58 | 34.92 | 1,689,373 | -0.18(-0.52%) |
Sep 15, 2011 | 34.78 | 35.32 | 34.11 | 35.10 | 1,853,021 | +0.78(+2.29%) |
Sep 14, 2011 | 34.18 | 34.79 | 33.19 | 34.32 | 2,295,164 | +0.40(+1.19%) |
Sep 13, 2011 | 32.44 | 34.17 | 32.44 | 33.92 | 2,338,166 | +1.50(+4.62%) |
Sep 12, 2011 | 31.62 | 32.86 | 31.58 | 32.42 | 1,906,087 | +0.14(+0.44%) |
Sep 09, 2011 | 33.32 | 33.63 | 32.01 | 32.28 | 3,011,148 | -1.67(-4.92%) |
Sep 08, 2011 | 34.12 | 34.75 | 33.47 | 33.95 | 2,329,233 | -0.60(-1.74%) |
Sep 07, 2011 | 33.72 | 34.59 | 33.47 | 34.55 | 2,972,589 | +1.54(+4.66%) |
Sep 06, 2011 | 33.50 | 33.70 | 31.91 | 33.01 | 5,960,200 | -1.82(-5.23%) |
Sep 02, 2011 | 35.53 | 35.68 | 34.48 | 34.83 | 2,923,859 | -1.94(-5.28%) |
Sep 01, 2011 | 38.02 | 38.03 | 36.68 | 36.78 | 3,834,146 | -0.47(-1.26%) |
Aug 31, 2011 | 37.00 | 37.91 | 36.80 | 37.24 | 3,850,700 | +0.77(+2.11%) |
Aug 30, 2011 | 35.84 | 36.72 | 35.73 | 36.47 | 1,592,102 | +0.39(+1.08%) |
Aug 29, 2011 | 35.01 | 36.12 | 34.82 | 36.09 | 2,366,650 | +1.36(+3.92%) |
Aug 26, 2011 | 32.22 | 34.74 | 31.89 | 34.72 | 3,350,047 | +2.12(+6.49%) |
Aug 25, 2011 | 33.39 | 33.65 | 32.44 | 32.61 | 2,044,980 | -0.34(-1.03%) |
Aug 24, 2011 | 31.81 | 33.04 | 31.61 | 32.95 | 3,035,182 | +1.03(+3.23%) |
Aug 23, 2011 | 30.12 | 31.93 | 29.69 | 31.92 | 3,280,665 | +1.97(+6.59%) |
Aug 22, 2011 | 31.55 | 31.70 | 29.80 | 29.95 | 2,570,002 | -0.53(-1.74%) |
Aug 19, 2011 | 30.49 | 31.97 | 30.37 | 30.48 | 2,494,067 | -0.67(-2.14%) |
Aug 18, 2011 | 32.39 | 32.46 | 30.59 | 31.14 | 4,180,017 | -2.92(-8.58%) |
Aug 17, 2011 | 34.90 | 35.59 | 33.93 | 34.07 | 3,271,691 | -0.59(-1.69%) |
Aug 16, 2011 | 35.14 | 35.90 | 34.36 | 34.65 | 3,439,185 | -1.28(-3.57%) |
Aug 15, 2011 | 35.30 | 35.95 | 35.20 | 35.94 | 3,624,061 | +1.24(+3.59%) |
Aug 12, 2011 | 33.56 | 35.01 | 33.42 | 34.69 | 3,846,279 | +1.39(+4.16%) |
Aug 11, 2011 | 31.68 | 33.93 | 31.53 | 33.31 | 4,144,100 | +1.96(+6.27%) |
Aug 10, 2011 | 31.59 | 33.09 | 30.71 | 31.34 | 3,546,559 | -1.83(-5.52%) |
Aug 09, 2011 | 32.86 | 33.37 | 30.83 | 33.17 | 4,680,246 | +3.11(+10.36%) |
Aug 08, 2011 | 32.86 | 33.44 | 29.34 | 30.06 | 5,969,817 | -4.65(-13.40%) |
Aug 05, 2011 | 36.43 | 36.44 | 33.83 | 34.71 | 5,789,551 | -0.94(-2.64%) |
Aug 04, 2011 | 38.52 | 38.52 | 35.63 | 35.65 | 5,682,489 | -3.33(-8.54%) |
Aug 03, 2011 | 40.40 | 40.60 | 36.98 | 38.98 | 6,741,352 | -1.29(-3.21%) |
Aug 02, 2011 | 42.85 | 43.14 | 40.24 | 40.27 | 3,966,315 | -2.99(-6.90%) |
Aug 01, 2011 | 44.63 | 45.11 | 42.91 | 43.26 | 2,289,435 | -0.42(-0.96%) |
Jul 29, 2011 | 42.57 | 44.07 | 42.03 | 43.68 | 2,325,262 | +0.29(+0.66%) |
Jul 28, 2011 | 43.30 | 44.34 | 43.07 | 43.39 | 2,149,342 | +0.32(+0.74%) |
Jul 27, 2011 | 44.52 | 44.98 | 42.71 | 43.07 | 2,726,873 | -1.74(-3.89%) |
Jul 26, 2011 | 45.16 | 45.39 | 44.72 | 44.82 | 1,603,129 | -0.47(-1.03%) |
Jul 25, 2011 | 44.73 | 45.66 | 44.51 | 45.28 | 2,309,391 | -0.35(-0.76%) |
Jul 22, 2011 | 45.41 | 45.89 | 45.37 | 45.63 | 2,247,543 | -0.05(-0.10%) |
Jul 21, 2011 | 44.16 | 46.49 | 42.89 | 45.68 | 4,827,664 | +2.41(+5.57%) |
Jul 20, 2011 | 43.23 | 43.34 | 42.56 | 43.27 | 2,971,104 | +0.36(+0.85%) |
Jul 19, 2011 | 42.19 | 42.98 | 42.16 | 42.91 | 1,681,844 | +1.07(+2.56%) |
Jul 18, 2011 | 42.18 | 42.46 | 41.46 | 41.84 | 1,228,207 | -0.63(-1.49%) |
Jul 15, 2011 | 42.48 | 42.48 | 41.79 | 42.47 | 801,397 | +0.30(+0.71%) |
Jul 14, 2011 | 42.77 | 43.24 | 41.96 | 42.17 | 1,174,929 | -0.44(-1.02%) |
Jul 13, 2011 | 42.06 | 43.21 | 42.06 | 42.61 | 1,988,488 | +0.63(+1.51%) |
Jul 12, 2011 | 41.85 | 42.69 | 41.74 | 41.97 | 1,313,211 | -0.03(-0.08%) |
Jul 11, 2011 | 42.59 | 42.67 | 41.73 | 42.00 | 1,317,532 | -1.21(-2.80%) |
Jul 08, 2011 | 43.22 | 43.25 | 42.39 | 43.22 | 2,280,664 | -0.73(-1.66%) |
Jul 07, 2011 | 43.63 | 44.83 | 43.63 | 43.94 | 2,353,960 | +0.62(+1.42%) |
Jul 06, 2011 | 43.12 | 43.46 | 42.51 | 43.33 | 1,162,949 | -0.06(-0.15%) |
Jul 05, 2011 | 42.76 | 43.60 | 42.76 | 43.39 | 1,337,463 | +0.66(+1.54%) |
Jul 01, 2011 | 41.62 | 42.81 | 41.62 | 42.73 | 1,989,003 | +0.55(+1.29%) |
Jun 30, 2011 | 41.63 | 42.64 | 41.41 | 42.19 | 2,491,203 | +0.57(+1.37%) |
Jun 29, 2011 | 41.36 | 42.37 | 41.02 | 41.62 | 1,954,849 | +0.42(+1.02%) |
Jun 28, 2011 | 40.26 | 41.23 | 39.99 | 41.20 | 2,538,565 | +1.35(+3.38%) |
Jun 27, 2011 | 39.90 | 40.11 | 39.30 | 39.85 | 1,660,406 | -0.12(-0.30%) |
Jun 24, 2011 | 40.68 | 40.86 | 39.80 | 39.97 | 2,597,420 | -0.49(-1.21%) |
Jun 23, 2011 | 39.33 | 40.49 | 38.44 | 40.46 | 3,233,647 | +0.55(+1.39%) |
Jun 22, 2011 | 40.27 | 40.82 | 39.87 | 39.91 | 2,215,088 | -0.37(-0.92%) |
Jun 21, 2011 | 39.19 | 40.46 | 39.19 | 40.28 | 2,307,485 | +1.38(+3.54%) |
Jun 20, 2011 | 38.51 | 39.03 | 38.51 | 38.90 | 2,137,543 | +1.27(+3.36%) |
Jun 17, 2011 | 38.24 | 38.44 | 37.32 | 37.64 | 2,045,949 | -0.17(-0.46%) |
Jun 16, 2011 | 38.53 | 39.18 | 36.83 | 37.81 | 4,333,246 | -0.74(-1.91%) |
Jun 15, 2011 | 37.41 | 39.11 | 37.32 | 38.55 | 5,782,057 | +0.55(+1.46%) |
Jun 14, 2011 | 37.77 | 38.40 | 37.73 | 37.99 | 2,113,444 | +0.89(+2.41%) |
Jun 13, 2011 | 36.47 | 37.43 | 36.24 | 37.10 | 3,155,329 | +0.18(+0.49%) |
Jun 10, 2011 | 37.39 | 37.70 | 36.60 | 36.92 | 1,794,294 | -0.65(-1.73%) |
Jun 09, 2011 | 37.13 | 37.80 | 37.03 | 37.57 | 1,632,395 | +0.40(+1.09%) |
Jun 08, 2011 | 37.72 | 37.79 | 36.90 | 37.16 | 3,080,582 | -0.78(-2.06%) |
Jun 07, 2011 | 38.21 | 38.48 | 37.77 | 37.95 | 2,040,862 | +0.09(+0.23%) |
Jun 06, 2011 | 38.33 | 38.86 | 37.79 | 37.86 | 3,138,240 | -0.42(-1.10%) |
Jun 03, 2011 | 38.68 | 39.16 | 38.20 | 38.28 | 3,524,280 | -0.10(-0.27%) |
May 24, 2011 | 38.46 | 38.85 | 37.93 | 38.38 | 2,261,707 | +0.16(+0.41%) |
May 23, 2011 | 38.95 | 39.13 | 38.11 | 38.22 | 3,102,216 | -1.53(-3.84%) |
May 20, 2011 | 39.86 | 40.11 | 39.19 | 39.75 | 1,976,089 | -0.31(-0.77%) |
May 19, 2011 | 40.26 | 40.68 | 39.63 | 40.06 | 1,628,995 | +0.15(+0.38%) |
May 18, 2011 | 39.00 | 40.25 | 38.72 | 39.91 | 2,652,072 | +1.03(+2.65%) |
May 17, 2011 | 39.42 | 39.60 | 38.02 | 38.88 | 3,684,658 | -0.71(-1.80%) |
May 16, 2011 | 40.68 | 41.33 | 39.36 | 39.59 | 4,021,803 | -1.27(-3.10%) |
May 13, 2011 | 40.45 | 41.03 | 39.78 | 40.86 | 4,458,363 | +0.33(+0.82%) |
May 12, 2011 | 39.92 | 40.90 | 38.97 | 40.52 | 4,021,873 | +0.45(+1.13%) |
May 11, 2011 | 41.47 | 41.52 | 39.69 | 40.07 | 3,214,874 | -1.14(-2.76%) |
May 10, 2011 | 40.52 | 41.88 | 40.03 | 41.21 | 6,126,801 | +1.72(+4.35%) |
May 09, 2011 | 38.55 | 39.56 | 38.53 | 39.50 | 3,274,659 | +1.04(+2.70%) |
May 06, 2011 | 39.34 | 39.76 | 37.96 | 38.46 | 2,131,698 | -0.02(-0.06%) |
May 05, 2011 | 37.64 | 39.17 | 37.10 | 38.48 | 4,305,764 | +1.20(+3.20%) |
May 04, 2011 | 38.02 | 38.19 | 36.85 | 37.29 | 2,386,612 | -0.83(-2.18%) |
May 03, 2011 | 39.11 | 39.24 | 37.79 | 38.12 | 1,928,807 | -1.08(-2.75%) |
May 02, 2011 | 39.20 | 39.23 | 39.07 | 39.20 | 964,372 | -0.31(-0.78%) |
Apr 29, 2011 | 39.25 | 39.65 | 39.13 | 39.50 | 931,582 | +0.36(+0.91%) |
Apr 28, 2011 | 38.94 | 39.38 | 38.63 | 39.15 | 1,373,944 | +0.13(+0.34%) |
Apr 27, 2011 | 39.17 | 39.17 | 37.95 | 39.01 | 1,604,022 | -0.10(-0.26%) |
Apr 26, 2011 | 39.20 | 40.36 | 38.87 | 39.12 | 2,981,401 | +0.85(+2.23%) |
Apr 25, 2011 | 38.32 | 38.38 | 37.53 | 38.26 | 1,631,104 | -0.08(-0.21%) |
Apr 21, 2011 | 37.60 | 38.34 | 37.41 | 38.34 | 1,584,969 | +1.06(+2.84%) |
Apr 20, 2011 | 37.10 | 38.05 | 36.92 | 37.28 | 3,362,649 | +1.04(+2.88%) |
Apr 19, 2011 | 35.50 | 36.26 | 35.45 | 36.24 | 1,590,480 | +0.77(+2.16%) |
Apr 18, 2011 | 34.89 | 35.50 | 33.99 | 35.47 | 3,896,397 | -0.37(-1.04%) |
Apr 15, 2011 | 35.37 | 35.97 | 35.13 | 35.84 | 2,177,530 | +0.60(+1.71%) |
Apr 14, 2011 | 34.83 | 35.40 | 34.77 | 35.24 | 1,316,078 | -0.02(-0.05%) |
Apr 13, 2011 | 35.14 | 35.34 | 34.66 | 35.25 | 1,744,404 | +0.34(+0.97%) |
Apr 12, 2011 | 35.36 | 35.59 | 34.54 | 34.91 | 2,699,315 | -0.94(-2.62%) |
Apr 11, 2011 | 36.43 | 36.58 | 35.53 | 35.86 | 1,459,564 | -0.65(-1.78%) |
Apr 08, 2011 | 36.76 | 37.27 | 36.19 | 36.50 | 1,202,441 | -0.21(-0.56%) |
Apr 07, 2011 | 36.43 | 37.04 | 36.06 | 36.71 | 1,617,527 | +0.15(+0.41%) |
Apr 06, 2011 | 36.95 | 37.06 | 36.12 | 36.56 | 1,556,115 | -0.17(-0.47%) |
Apr 05, 2011 | 36.20 | 37.22 | 35.98 | 36.73 | 2,570,604 | +0.44(+1.22%) |
Apr 04, 2011 | 35.34 | 36.62 | 35.15 | 36.29 | 3,093,930 | +1.15(+3.26%) |
Apr 01, 2011 | 35.43 | 35.56 | 34.78 | 35.14 | 1,571,187 | +0.07(+0.20%) |
Mar 31, 2011 | 34.92 | 35.44 | 34.43 | 35.07 | 1,249,216 | +0.00(+0.00%) |
Mar 30, 2011 | 34.96 | 35.19 | 34.40 | 35.07 | 2,129,302 | +0.51(+1.46%) |
Mar 29, 2011 | 33.95 | 34.59 | 33.85 | 34.57 | 1,405,441 | +0.58(+1.70%) |
Mar 28, 2011 | 34.20 | 34.64 | 33.87 | 33.99 | 2,412,098 | -0.06(-0.19%) |
Mar 25, 2011 | 33.73 | 34.59 | 33.60 | 34.05 | 2,081,305 | +0.36(+1.08%) |
Mar 24, 2011 | 32.92 | 33.80 | 32.72 | 33.69 | 2,477,376 | +1.11(+3.40%) |
Mar 23, 2011 | 32.00 | 32.88 | 31.59 | 32.58 | 1,984,799 | +0.62(+1.93%) |
Mar 22, 2011 | 33.13 | 33.46 | 31.92 | 31.97 | 3,223,181 | -0.29(-0.91%) |
Mar 21, 2011 | 32.44 | 32.53 | 32.18 | 32.26 | 1,383,022 | +0.76(+2.41%) |
Mar 18, 2011 | 31.71 | 31.90 | 31.39 | 31.50 | 1,569,123 | +0.34(+1.09%) |
Mar 17, 2011 | 32.06 | 32.06 | 31.09 | 31.16 | 2,223,710 | +0.44(+1.44%) |
Mar 16, 2011 | 31.95 | 32.02 | 30.54 | 30.72 | 2,245,148 | -0.89(-2.80%) |
Mar 15, 2011 | 30.95 | 31.85 | 30.89 | 31.60 | 2,506,166 | -0.16(-0.50%) |
Mar 14, 2011 | 31.40 | 32.39 | 31.40 | 31.76 | 1,554,835 | +0.13(+0.42%) |
Mar 11, 2011 | 30.54 | 31.98 | 30.32 | 31.63 | 1,786,211 | +0.79(+2.56%) |
Mar 10, 2011 | 31.60 | 31.60 | 30.80 | 30.84 | 2,788,213 | -1.15(-3.61%) |
Mar 09, 2011 | 32.93 | 32.93 | 31.84 | 31.99 | 2,004,570 | -1.01(-3.07%) |
Mar 08, 2011 | 32.78 | 33.32 | 32.10 | 33.00 | 1,331,114 | +0.32(+0.97%) |
Mar 07, 2011 | 33.23 | 33.50 | 32.27 | 32.69 | 1,591,341 | -0.30(-0.91%) |
Mar 04, 2011 | 33.36 | 33.43 | 32.59 | 32.99 | 1,216,374 | -0.47(-1.42%) |
Mar 03, 2011 | 32.85 | 33.55 | 32.65 | 33.46 | 2,341,353 | +1.08(+3.34%) |
Mar 02, 2011 | 32.05 | 32.46 | 31.81 | 32.38 | 2,551,578 | +0.11(+0.34%) |
Mar 01, 2011 | 34.23 | 34.49 | 32.14 | 32.27 | 2,410,768 | -0.50(-1.52%) |
Feb 28, 2011 | 33.03 | 33.63 | 32.36 | 32.76 | 1,698,221 | +0.34(+1.05%) |
Feb 25, 2011 | 31.73 | 32.54 | 31.68 | 32.42 | 1,729,143 | +0.99(+3.14%) |
Feb 24, 2011 | 32.08 | 32.16 | 30.88 | 31.44 | 2,720,235 | -0.66(-2.07%) |
Feb 23, 2011 | 32.53 | 32.61 | 31.04 | 32.10 | 2,924,013 | -0.51(-1.58%) |
Feb 22, 2011 | 34.46 | 34.49 | 32.46 | 32.61 | 1,691,116 | -2.30(-6.59%) |
Feb 18, 2011 | 35.48 | 35.83 | 34.42 | 34.91 | 1,709,867 | -0.63(-1.78%) |
Feb 17, 2011 | 34.41 | 35.90 | 34.40 | 35.55 | 1,681,484 | +1.00(+2.91%) |
Feb 16, 2011 | 34.56 | 34.92 | 34.22 | 34.54 | 1,385,229 | +0.33(+0.97%) |
Feb 15, 2011 | 34.65 | 34.76 | 34.08 | 34.21 | 980,416 | -0.55(-1.59%) |
Feb 14, 2011 | 34.68 | 35.00 | 34.43 | 34.76 | 652,144 | +0.14(+0.41%) |
Feb 11, 2011 | 34.39 | 34.84 | 34.11 | 34.62 | 921,980 | +0.10(+0.30%) |
Feb 10, 2011 | 34.01 | 34.61 | 33.83 | 34.52 | 1,409,642 | +0.29(+0.85%) |
Feb 09, 2011 | 34.79 | 34.80 | 33.98 | 34.23 | 1,175,860 | -0.76(-2.17%) |
Feb 08, 2011 | 34.22 | 35.03 | 34.05 | 34.99 | 1,464,336 | +0.80(+2.34%) |
Feb 07, 2011 | 34.01 | 34.62 | 34.01 | 34.19 | 1,026,933 | +0.25(+0.75%) |
Feb 04, 2011 | 34.09 | 34.20 | 33.73 | 33.93 | 1,248,921 | -0.07(-0.21%) |
Feb 03, 2011 | 34.54 | 34.72 | 33.82 | 34.01 | 2,378,408 | -0.74(-2.14%) |
Feb 02, 2011 | 34.23 | 35.14 | 33.99 | 34.75 | 2,998,236 | +0.69(+2.02%) |
Feb 01, 2011 | 33.40 | 34.39 | 33.22 | 34.06 | 4,078,264 | +1.26(+3.86%) |
Jan 31, 2011 | 32.00 | 32.99 | 32.00 | 32.80 | 2,132,615 | +0.89(+2.80%) |
Jan 28, 2011 | 32.69 | 32.97 | 31.78 | 31.90 | 2,009,243 | -0.59(-1.82%) |
Jan 27, 2011 | 32.41 | 32.57 | 31.91 | 32.50 | 2,109,248 | +0.07(+0.22%) |
Jan 26, 2011 | 32.12 | 32.88 | 32.00 | 32.42 | 2,596,443 | +0.46(+1.43%) |
Jan 25, 2011 | 32.54 | 32.54 | 31.31 | 31.97 | 2,426,248 | -0.25(-0.78%) |
Jan 24, 2011 | 32.29 | 32.66 | 32.09 | 32.22 | 2,042,505 | +0.01(+0.02%) |
Jan 21, 2011 | 32.63 | 32.86 | 32.16 | 32.21 | 1,665,048 | -0.02(-0.05%) |
Jan 20, 2011 | 33.03 | 33.25 | 32.20 | 32.23 | 3,680,431 | -1.54(-4.56%) |
Jan 19, 2011 | 34.45 | 34.63 | 33.72 | 33.77 | 1,802,194 | -0.91(-2.62%) |
Jan 18, 2011 | 34.23 | 34.78 | 34.22 | 34.68 | 1,974,714 | +0.55(+1.60%) |
Jan 14, 2011 | 34.16 | 34.32 | 33.75 | 34.13 | 1,151,816 | -0.01(-0.02%) |
Jan 13, 2011 | 34.47 | 34.59 | 34.07 | 34.14 | 1,150,511 | -0.25(-0.74%) |
Jan 12, 2011 | 34.08 | 34.54 | 34.08 | 34.39 | 1,250,969 | +0.62(+1.85%) |
Jan 11, 2011 | 33.92 | 34.41 | 33.59 | 33.77 | 1,897,065 | -0.06(-0.19%) |
Jan 10, 2011 | 33.41 | 33.94 | 32.92 | 33.83 | 1,395,287 | +0.43(+1.30%) |
Jan 07, 2011 | 33.60 | 33.71 | 32.96 | 33.40 | 1,831,861 | +0.07(+0.21%) |
Jan 06, 2011 | 33.15 | 33.44 | 32.75 | 33.33 | 1,667,451 | +0.39(+1.20%) |
Jan 05, 2011 | 32.77 | 33.35 | 32.69 | 32.93 | 1,857,882 | +0.01(+0.02%) |
Jan 04, 2011 | 33.50 | 33.84 | 32.63 | 32.92 | 2,485,605 | -0.77(-2.30%) |
Jan 03, 2011 | 32.96 | 33.90 | 32.84 | 33.70 | 2,288,837 | +1.19(+3.67%) |
Dec 31, 2010 | 32.35 | 32.55 | 32.35 | 32.51 | 715,611 | +0.10(+0.32%) |
Dec 30, 2010 | 32.17 | 32.59 | 32.10 | 32.40 | 645,113 | +0.16(+0.49%) |
Dec 29, 2010 | 31.92 | 32.37 | 31.86 | 32.25 | 800,805 | +0.45(+1.42%) |
Dec 28, 2010 | 31.89 | 31.94 | 31.68 | 31.80 | 1,154,910 | -0.09(-0.30%) |
Dec 27, 2010 | 32.06 | 32.11 | 31.85 | 31.89 | 1,146,941 | -0.34(-1.05%) |
Dec 23, 2010 | 32.26 | 32.32 | 32.07 | 32.23 | 1,210,527 | +0.02(+0.07%) |
Dec 22, 2010 | 32.94 | 32.95 | 32.17 | 32.21 | 1,259,353 | -0.28(-0.88%) |
Dec 21, 2010 | 32.17 | 32.66 | 31.91 | 32.49 | 1,020,407 | +0.46(+1.43%) |
Dec 20, 2010 | 32.01 | 32.37 | 31.94 | 32.03 | 1,622,281 | +0.06(+0.17%) |
Dec 17, 2010 | 31.74 | 32.06 | 31.58 | 31.98 | 3,055,796 | +0.17(+0.55%) |
Dec 16, 2010 | 31.67 | 32.10 | 31.53 | 31.80 | 2,338,411 | +0.18(+0.57%) |
Dec 15, 2010 | 31.39 | 31.83 | 31.08 | 31.62 | 2,369,861 | +0.17(+0.55%) |
Dec 14, 2010 | 31.29 | 32.13 | 31.14 | 31.45 | 2,071,955 | +0.21(+0.68%) |
Dec 13, 2010 | 31.72 | 31.72 | 30.99 | 31.23 | 1,845,183 | +0.31(+1.00%) |
Dec 10, 2010 | 30.84 | 31.05 | 30.68 | 30.93 | 1,317,229 | +0.21(+0.67%) |
Dec 09, 2010 | 30.58 | 30.82 | 30.18 | 30.72 | 2,005,979 | +0.34(+1.12%) |
Dec 08, 2010 | 30.71 | 31.13 | 30.34 | 30.38 | 1,942,626 | -0.36(-1.18%) |
Dec 07, 2010 | 31.55 | 31.57 | 30.65 | 30.75 | 2,213,969 | -0.26(-0.84%) |
Dec 06, 2010 | 30.95 | 31.24 | 30.87 | 31.01 | 1,499,375 | -0.17(-0.53%) |
Dec 03, 2010 | 30.42 | 31.26 | 30.42 | 31.17 | 1,280,391 | +0.53(+1.73%) |
Dec 02, 2010 | 30.31 | 30.74 | 29.99 | 30.64 | 1,578,930 | +0.30(+0.99%) |
Dec 01, 2010 | 29.40 | 30.48 | 29.40 | 30.34 | 1,863,340 | +1.15(+3.94%) |
Nov 30, 2010 | 28.34 | 29.44 | 28.17 | 29.19 | 2,280,879 | +0.48(+1.69%) |
Nov 29, 2010 | 28.80 | 28.80 | 28.22 | 28.71 | 1,292,937 | -0.12(-0.41%) |
Nov 26, 2010 | 28.99 | 29.04 | 28.81 | 28.83 | 481,550 | -0.52(-1.78%) |
Nov 24, 2010 | 29.06 | 29.35 | 29.35 | 29.35 | 1,443,560 | +0.63(+2.20%) |
Nov 23, 2010 | 28.98 | 28.98 | 28.41 | 28.72 | 1,233,654 | -0.73(-2.47%) |
Nov 22, 2010 | 29.20 | 29.64 | 28.97 | 29.44 | 1,504,394 | +0.09(+0.32%) |
Nov 19, 2010 | 29.03 | 29.46 | 28.82 | 29.35 | 884,549 | +0.28(+0.95%) |
Nov 18, 2010 | 28.32 | 29.26 | 28.32 | 29.07 | 1,507,521 | +1.25(+4.48%) |
Nov 17, 2010 | 27.78 | 28.18 | 27.41 | 27.82 | 1,898,776 | +0.13(+0.48%) |
Nov 16, 2010 | 28.37 | 28.37 | 27.29 | 27.69 | 2,742,201 | -0.94(-3.28%) |
Nov 15, 2010 | 29.32 | 29.74 | 28.59 | 28.63 | 1,170,166 | -0.37(-1.28%) |
Nov 12, 2010 | 29.48 | 29.58 | 28.69 | 29.00 | 1,329,104 | -0.83(-2.78%) |
Nov 11, 2010 | 29.23 | 30.07 | 29.23 | 29.83 | 2,952,204 | +0.22(+0.75%) |
Nov 10, 2010 | 29.01 | 29.84 | 28.68 | 29.61 | 2,369,458 | +0.43(+1.46%) |
Nov 09, 2010 | 30.59 | 30.60 | 28.99 | 29.18 | 2,415,811 | -1.51(-4.91%) |
Nov 08, 2010 | 30.63 | 31.11 | 30.55 | 30.69 | 1,638,379 | -0.16(-0.51%) |
Nov 05, 2010 | 27.65 | 30.94 | 27.65 | 30.85 | 2,118,492 | +0.58(+1.93%) |
Nov 04, 2010 | 29.51 | 30.36 | 29.43 | 30.26 | 2,262,085 | +1.25(+4.30%) |
Nov 03, 2010 | 28.84 | 29.16 | 28.79 | 29.02 | 1,701,177 | +0.11(+0.38%) |
Nov 02, 2010 | 28.57 | 29.10 | 28.57 | 28.91 | 1,796,084 | +0.56(+1.98%) |
Nov 01, 2010 | 28.52 | 28.70 | 28.16 | 28.34 | 1,944,552 | +0.20(+0.70%) |
Oct 29, 2010 | 28.66 | 29.24 | 27.97 | 28.15 | 3,532,582 | +0.13(+0.45%) |
Oct 28, 2010 | 28.32 | 28.38 | 27.78 | 28.02 | 959,393 | -0.03(-0.11%) |
Oct 27, 2010 | 27.89 | 28.42 | 27.58 | 28.05 | 1,646,474 | +0.44(+1.60%) |
Oct 25, 2010 | 27.11 | 27.75 | 27.11 | 27.61 | 2,679,202 | +0.96(+3.61%) |
Oct 22, 2010 | 26.91 | 26.98 | 26.38 | 26.65 | 1,184,383 | -0.22(-0.82%) |
Oct 21, 2010 | 26.96 | 27.67 | 26.74 | 26.87 | 2,515,978 | +0.06(+0.24%) |
Oct 20, 2010 | 25.87 | 27.14 | 25.77 | 26.81 | 1,513,912 | +0.97(+3.76%) |
Oct 19, 2010 | 26.39 | 26.63 | 25.62 | 25.83 | 2,026,599 | -1.15(-4.27%) |
Oct 18, 2010 | 26.88 | 27.02 | 26.72 | 26.99 | 1,766,915 | +0.11(+0.41%) |
Oct 15, 2010 | 27.06 | 27.14 | 26.19 | 26.88 | 1,368,449 | +0.09(+0.32%) |
Oct 14, 2010 | 27.14 | 27.20 | 26.47 | 26.79 | 1,198,104 | -0.31(-1.14%) |
Oct 13, 2010 | 27.16 | 27.48 | 26.84 | 27.10 | 1,035,050 | +0.10(+0.38%) |
Oct 12, 2010 | 26.67 | 27.05 | 26.26 | 26.99 | 925,625 | +0.23(+0.85%) |
Oct 11, 2010 | 27.03 | 27.16 | 26.70 | 26.77 | 856,398 | -0.17(-0.61%) |
Oct 08, 2010 | 26.93 | 27.03 | 26.01 | 26.93 | 1,838,223 | +0.85(+3.26%) |
Oct 07, 2010 | 26.44 | 26.48 | 25.72 | 26.08 | 2,574,544 | -0.29(-1.11%) |
Oct 06, 2010 | 25.91 | 26.37 | 25.84 | 26.37 | 1,516,883 | +0.40(+1.55%) |
Oct 05, 2010 | 25.36 | 26.11 | 25.12 | 25.97 | 1,629,354 | +1.08(+4.34%) |
Oct 04, 2010 | 25.47 | 25.54 | 24.61 | 24.89 | 1,587,180 | -0.54(-2.11%) |