Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.03 | 36.50 | 35.75 | 36.13 | 3,911,975 | -0.23(-0.64%) |
Jul 28, 2011 | 36.35 | 37.04 | 36.28 | 36.37 | 4,596,717 | +0.03(+0.09%) |
Jul 27, 2011 | 37.37 | 37.37 | 36.21 | 36.34 | 5,857,183 | -1.19(-3.16%) |
Jul 26, 2011 | 37.70 | 37.73 | 37.40 | 37.52 | 3,385,101 | -0.06(-0.17%) |
Jul 25, 2011 | 37.39 | 37.71 | 37.35 | 37.59 | 2,824,853 | -0.17(-0.45%) |
Jul 22, 2011 | 37.69 | 37.83 | 37.69 | 37.76 | 2,663,358 | -0.47(-1.23%) |
Jul 21, 2011 | 37.81 | 38.45 | 37.73 | 38.23 | 3,502,210 | +0.56(+1.48%) |
Jul 20, 2011 | 37.83 | 37.95 | 37.35 | 37.67 | 5,564,070 | +0.71(+1.92%) |
Jul 19, 2011 | 36.76 | 37.05 | 36.67 | 36.96 | 5,666,700 | +0.26(+0.70%) |
Jul 18, 2011 | 37.12 | 37.12 | 36.56 | 36.70 | 3,414,785 | -0.50(-1.35%) |
Jul 15, 2011 | 37.69 | 37.70 | 36.85 | 37.20 | 5,217,354 | -0.38(-1.01%) |
Jul 14, 2011 | 38.13 | 38.18 | 37.52 | 37.58 | 2,928,992 | -0.55(-1.44%) |
Jul 13, 2011 | 38.27 | 38.40 | 38.00 | 38.13 | 2,659,614 | -0.02(-0.04%) |
Jul 12, 2011 | 38.46 | 38.65 | 38.10 | 38.15 | 4,109,808 | -0.45(-1.17%) |
Jul 11, 2011 | 38.95 | 39.07 | 38.49 | 38.60 | 3,601,474 | -0.68(-1.73%) |
Jul 08, 2011 | 39.74 | 39.79 | 39.20 | 39.28 | 3,239,354 | -0.78(-1.94%) |
Jul 07, 2011 | 40.31 | 40.39 | 39.87 | 40.05 | 2,747,161 | -0.03(-0.08%) |
Jul 06, 2011 | 40.08 | 40.34 | 39.87 | 40.08 | 1,941,358 | -0.01(-0.02%) |
Jul 05, 2011 | 40.38 | 40.42 | 39.96 | 40.09 | 1,940,454 | -0.39(-0.96%) |
Jul 01, 2011 | 40.03 | 40.59 | 39.87 | 40.48 | 1,901,087 | +0.56(+1.40%) |
Jun 30, 2011 | 39.33 | 39.97 | 39.29 | 39.92 | 2,382,491 | +0.62(+1.59%) |
Jun 29, 2011 | 39.19 | 39.46 | 39.18 | 39.30 | 2,208,025 | +0.28(+0.72%) |
Jun 28, 2011 | 38.80 | 39.11 | 38.64 | 39.02 | 2,118,600 | +0.26(+0.66%) |
Jun 27, 2011 | 38.47 | 38.85 | 38.30 | 38.76 | 1,953,116 | +0.38(+0.98%) |
Jun 24, 2011 | 38.68 | 38.87 | 38.32 | 38.38 | 2,743,857 | -0.37(-0.95%) |
Jun 23, 2011 | 38.87 | 38.94 | 38.30 | 38.75 | 4,708,215 | -0.58(-1.49%) |
Jun 22, 2011 | 39.58 | 39.89 | 39.29 | 39.34 | 3,440,000 | -0.37(-0.93%) |
Jun 21, 2011 | 39.91 | 40.03 | 39.57 | 39.71 | 6,929,224 | +0.45(+1.14%) |
Jun 20, 2011 | 39.19 | 39.31 | 39.16 | 39.26 | 1,939,925 | +0.20(+0.51%) |
Jun 17, 2011 | 39.04 | 39.40 | 38.81 | 39.06 | 3,567,978 | +0.30(+0.76%) |
Jun 16, 2011 | 38.74 | 39.03 | 38.61 | 38.76 | 3,978,807 | +0.03(+0.08%) |
Jun 15, 2011 | 39.01 | 39.30 | 38.59 | 38.73 | 4,066,728 | -0.55(-1.41%) |
Jun 14, 2011 | 39.03 | 39.33 | 38.82 | 39.28 | 3,161,117 | +0.56(+1.45%) |
Jun 13, 2011 | 38.69 | 38.97 | 38.68 | 38.72 | 2,788,822 | +0.06(+0.15%) |
Jun 10, 2011 | 38.73 | 38.95 | 38.55 | 38.67 | 2,900,006 | -0.26(-0.68%) |
Jun 09, 2011 | 38.59 | 39.08 | 38.55 | 38.93 | 2,168,304 | +0.37(+0.96%) |
Jun 08, 2011 | 38.83 | 39.03 | 38.54 | 38.56 | 3,486,057 | -0.34(-0.89%) |
Jun 07, 2011 | 39.09 | 39.12 | 38.87 | 38.91 | 1,697,757 | -0.02(-0.06%) |
Jun 06, 2011 | 38.95 | 39.15 | 38.83 | 38.93 | 2,593,895 | -0.16(-0.41%) |
Jun 03, 2011 | 38.67 | 39.34 | 38.62 | 39.09 | 2,699,432 | -1.01(-2.52%) |
May 24, 2011 | 39.59 | 40.21 | 39.42 | 40.10 | 4,736,082 | +0.53(+1.34%) |
May 23, 2011 | 39.31 | 39.85 | 39.26 | 39.57 | 3,886,870 | -0.03(-0.08%) |
May 20, 2011 | 39.70 | 39.87 | 39.48 | 39.60 | 2,741,205 | -0.22(-0.56%) |
May 19, 2011 | 39.59 | 40.03 | 39.43 | 39.83 | 3,095,221 | +0.37(+0.93%) |
May 18, 2011 | 39.16 | 39.59 | 39.04 | 39.46 | 2,968,970 | +0.34(+0.86%) |
May 17, 2011 | 39.25 | 39.39 | 38.91 | 39.12 | 3,367,561 | -0.18(-0.45%) |
May 16, 2011 | 39.27 | 39.75 | 39.24 | 39.30 | 2,780,355 | -0.10(-0.24%) |
May 13, 2011 | 39.33 | 39.67 | 39.27 | 39.39 | 2,421,276 | -0.01(-0.02%) |
May 12, 2011 | 39.51 | 39.72 | 39.31 | 39.40 | 3,193,481 | -0.13(-0.32%) |
May 11, 2011 | 39.55 | 39.79 | 39.28 | 39.53 | 4,176,037 | +0.03(+0.08%) |
May 10, 2011 | 39.79 | 40.08 | 39.47 | 39.50 | 2,579,058 | -0.15(-0.38%) |
May 09, 2011 | 39.55 | 39.75 | 39.25 | 39.65 | 2,156,124 | +0.06(+0.14%) |
May 06, 2011 | 39.46 | 39.80 | 39.39 | 39.59 | 2,900,946 | +0.42(+1.06%) |
May 05, 2011 | 39.00 | 39.46 | 38.84 | 39.18 | 2,707,898 | +0.02(+0.06%) |
May 04, 2011 | 39.39 | 39.75 | 39.07 | 39.15 | 2,862,905 | -0.38(-0.97%) |
May 03, 2011 | 39.20 | 39.83 | 39.19 | 39.54 | 6,217,001 | +0.30(+0.78%) |
May 02, 2011 | 39.24 | 39.27 | 39.17 | 39.23 | 4,909,569 | +0.35(+0.91%) |
Apr 29, 2011 | 39.63 | 39.77 | 38.74 | 38.88 | 3,273,672 | -0.56(-1.42%) |
Apr 28, 2011 | 39.84 | 40.03 | 39.07 | 39.44 | 4,399,409 | -0.41(-1.03%) |
Apr 27, 2011 | 39.72 | 40.10 | 39.64 | 39.85 | 3,704,578 | +0.22(+0.55%) |
Apr 26, 2011 | 39.28 | 39.77 | 39.19 | 39.63 | 2,986,785 | +0.60(+1.54%) |
Apr 25, 2011 | 38.97 | 39.19 | 38.87 | 39.03 | 2,731,360 | -0.01(-0.02%) |
Apr 21, 2011 | 39.23 | 39.33 | 38.75 | 39.04 | 4,136,290 | -0.03(-0.08%) |
Apr 20, 2011 | 38.94 | 39.35 | 38.74 | 39.07 | 3,105,003 | +0.62(+1.62%) |
Apr 19, 2011 | 38.59 | 38.80 | 38.28 | 38.45 | 2,381,423 | -0.03(-0.08%) |
Apr 18, 2011 | 38.75 | 38.90 | 38.38 | 38.48 | 2,933,882 | -0.61(-1.56%) |
Apr 15, 2011 | 38.77 | 39.34 | 38.57 | 39.09 | 3,619,553 | +0.46(+1.20%) |
Apr 14, 2011 | 38.79 | 38.84 | 38.16 | 38.63 | 5,480,086 | -0.36(-0.92%) |
Apr 13, 2011 | 40.21 | 40.24 | 38.94 | 38.99 | 6,558,016 | -1.17(-2.91%) |
Apr 12, 2011 | 40.57 | 40.60 | 40.11 | 40.15 | 3,343,800 | -0.46(-1.14%) |
Apr 11, 2011 | 40.58 | 40.87 | 40.54 | 40.62 | 1,803,211 | -0.06(-0.14%) |
Apr 08, 2011 | 41.20 | 41.35 | 40.52 | 40.68 | 3,052,029 | -0.56(-1.36%) |
Apr 07, 2011 | 41.00 | 41.44 | 40.84 | 41.24 | 2,537,251 | +0.21(+0.51%) |
Apr 06, 2011 | 40.60 | 41.06 | 40.57 | 41.03 | 1,982,646 | +0.53(+1.30%) |
Apr 05, 2011 | 40.30 | 40.84 | 40.24 | 40.50 | 2,625,025 | +0.09(+0.22%) |
Apr 04, 2011 | 40.38 | 40.60 | 39.97 | 40.41 | 2,237,942 | -0.26(-0.63%) |
Apr 01, 2011 | 40.91 | 41.01 | 40.66 | 40.67 | 2,387,529 | +0.27(+0.67%) |
Mar 31, 2011 | 39.97 | 40.50 | 39.97 | 40.40 | 3,716,303 | +0.34(+0.85%) |
Mar 30, 2011 | 40.06 | 40.06 | 40.06 | 40.06 | 2,588,416 | -0.21(-0.51%) |
Mar 29, 2011 | 40.21 | 40.30 | 39.94 | 40.26 | 1,766,705 | +0.00(+0.00%) |
Mar 28, 2011 | 40.43 | 40.55 | 40.23 | 40.26 | 1,742,207 | -0.08(-0.20%) |
Mar 25, 2011 | 40.75 | 40.84 | 40.32 | 40.34 | 1,998,943 | -0.38(-0.94%) |
Mar 24, 2011 | 40.30 | 40.87 | 40.17 | 40.72 | 2,634,871 | +0.67(+1.69%) |
Mar 23, 2011 | 39.98 | 40.26 | 39.75 | 40.05 | 2,345,893 | +0.03(+0.08%) |
Mar 22, 2011 | 40.02 | 40.24 | 39.94 | 40.02 | 2,242,918 | -0.02(-0.06%) |
Mar 21, 2011 | 40.21 | 40.26 | 39.98 | 40.04 | 2,790,793 | +0.55(+1.39%) |
Mar 18, 2011 | 40.22 | 40.25 | 39.04 | 39.49 | 6,073,427 | -0.16(-0.40%) |
Mar 17, 2011 | 39.86 | 40.07 | 39.44 | 39.65 | 3,048,753 | +0.14(+0.36%) |
Mar 16, 2011 | 40.46 | 40.46 | 39.51 | 39.51 | 4,888,699 | -1.03(-2.55%) |
Mar 15, 2011 | 40.11 | 40.78 | 40.04 | 40.54 | 6,409,951 | -0.39(-0.95%) |
Mar 14, 2011 | 41.10 | 41.21 | 40.60 | 40.93 | 2,524,828 | -0.47(-1.13%) |
Mar 11, 2011 | 41.28 | 41.56 | 40.90 | 41.40 | 1,910,594 | +0.19(+0.46%) |
Mar 10, 2011 | 41.40 | 41.68 | 40.97 | 41.21 | 3,294,280 | -0.49(-1.18%) |
Mar 09, 2011 | 41.41 | 42.18 | 41.31 | 41.70 | 3,672,200 | +0.24(+0.57%) |
Mar 08, 2011 | 40.59 | 41.80 | 40.58 | 41.46 | 3,452,462 | +0.89(+2.19%) |
Mar 07, 2011 | 41.23 | 41.61 | 40.49 | 40.57 | 2,719,293 | -0.50(-1.22%) |
Mar 04, 2011 | 41.20 | 41.26 | 40.46 | 41.07 | 3,093,908 | -0.29(-0.71%) |
Mar 03, 2011 | 40.83 | 41.60 | 40.73 | 41.37 | 2,584,565 | +0.85(+2.10%) |
Mar 02, 2011 | 40.21 | 40.75 | 39.99 | 40.52 | 3,688,406 | +0.33(+0.83%) |
Mar 01, 2011 | 40.83 | 40.97 | 40.11 | 40.18 | 2,643,639 | -0.48(-1.19%) |
Feb 28, 2011 | 40.87 | 40.98 | 40.50 | 40.67 | 2,615,514 | -0.02(-0.06%) |
Feb 25, 2011 | 40.81 | 41.09 | 40.50 | 40.69 | 2,916,703 | +0.28(+0.69%) |
Feb 24, 2011 | 40.27 | 40.93 | 40.22 | 40.41 | 3,743,171 | +0.05(+0.12%) |
Feb 23, 2011 | 40.72 | 41.21 | 40.14 | 40.37 | 3,034,624 | -0.44(-1.09%) |
Feb 22, 2011 | 40.75 | 41.25 | 40.57 | 40.81 | 3,577,035 | -0.61(-1.48%) |
Feb 18, 2011 | 41.40 | 41.65 | 41.24 | 41.42 | 3,315,671 | +0.52(+1.28%) |
Feb 17, 2011 | 40.36 | 41.33 | 40.30 | 40.90 | 2,654,687 | +0.44(+1.10%) |
Feb 16, 2011 | 40.25 | 40.64 | 40.06 | 40.45 | 2,988,052 | +0.12(+0.30%) |
Feb 15, 2011 | 40.20 | 40.45 | 39.93 | 40.33 | 2,560,408 | -0.06(-0.14%) |
Feb 14, 2011 | 40.56 | 40.79 | 39.91 | 40.39 | 2,743,929 | -0.17(-0.43%) |
Feb 11, 2011 | 40.50 | 40.79 | 40.33 | 40.56 | 2,899,957 | -0.46(-1.12%) |
Feb 10, 2011 | 40.74 | 41.09 | 40.52 | 41.02 | 3,020,108 | +0.13(+0.33%) |
Feb 09, 2011 | 40.78 | 40.94 | 40.67 | 40.89 | 2,527,907 | -0.06(-0.14%) |
Feb 08, 2011 | 40.53 | 41.00 | 40.53 | 40.95 | 2,118,892 | +0.33(+0.80%) |
Feb 07, 2011 | 40.06 | 41.03 | 39.95 | 40.62 | 3,493,089 | +0.75(+1.89%) |
Feb 04, 2011 | 39.75 | 40.32 | 39.64 | 39.87 | 3,280,434 | +0.23(+0.58%) |
Feb 03, 2011 | 39.81 | 40.02 | 39.52 | 39.64 | 3,344,338 | -0.16(-0.40%) |
Feb 02, 2011 | 39.38 | 39.92 | 39.24 | 39.79 | 2,159,966 | -0.31(-0.77%) |
Feb 01, 2011 | 39.91 | 40.20 | 39.86 | 40.10 | 3,306,713 | +0.41(+1.02%) |
Jan 31, 2011 | 39.46 | 39.91 | 39.39 | 39.70 | 6,206,447 | +0.41(+1.03%) |
Jan 28, 2011 | 41.06 | 41.16 | 39.19 | 39.29 | 7,495,580 | -1.32(-3.25%) |
Jan 27, 2011 | 40.75 | 41.69 | 40.60 | 40.61 | 5,592,596 | -0.37(-0.89%) |
Jan 26, 2011 | 41.30 | 41.60 | 40.67 | 40.98 | 3,996,080 | -0.57(-1.38%) |
Jan 25, 2011 | 41.00 | 41.68 | 40.95 | 41.55 | 3,227,035 | +0.53(+1.30%) |
Jan 24, 2011 | 41.42 | 41.57 | 40.88 | 41.02 | 3,857,869 | -0.40(-0.96%) |
Jan 21, 2011 | 41.63 | 41.68 | 41.18 | 41.41 | 7,260,497 | -0.17(-0.42%) |
Jan 20, 2011 | 40.51 | 41.60 | 40.50 | 41.59 | 6,761,475 | +0.92(+2.27%) |
Jan 19, 2011 | 40.25 | 40.67 | 39.98 | 40.67 | 4,328,512 | +0.26(+0.65%) |
Jan 18, 2011 | 40.02 | 40.50 | 39.85 | 40.41 | 3,573,282 | +0.49(+1.23%) |
Jan 14, 2011 | 39.29 | 40.10 | 39.11 | 39.91 | 4,222,568 | +0.59(+1.49%) |
Jan 13, 2011 | 39.24 | 39.60 | 39.16 | 39.33 | 2,995,369 | +0.14(+0.34%) |
Jan 12, 2011 | 39.39 | 39.68 | 39.12 | 39.19 | 3,115,048 | +0.10(+0.26%) |
Jan 11, 2011 | 39.64 | 39.75 | 38.90 | 39.09 | 3,587,935 | -0.33(-0.85%) |
Jan 10, 2011 | 39.52 | 39.69 | 38.87 | 39.42 | 6,889,787 | -0.17(-0.42%) |
Jan 07, 2011 | 38.73 | 40.03 | 38.71 | 39.59 | 7,230,921 | +0.90(+2.32%) |
Jan 06, 2011 | 38.17 | 38.89 | 37.94 | 38.69 | 5,719,487 | +0.81(+2.14%) |
Jan 05, 2011 | 37.13 | 38.17 | 37.01 | 37.88 | 5,839,581 | +0.56(+1.51%) |
Jan 04, 2011 | 36.55 | 37.32 | 36.38 | 37.32 | 5,853,749 | +0.71(+1.95%) |
Jan 03, 2011 | 36.77 | 36.95 | 36.45 | 36.60 | 4,450,766 | +0.10(+0.27%) |
Dec 31, 2010 | 36.14 | 36.63 | 36.08 | 36.50 | 3,174,330 | +0.31(+0.85%) |
Dec 30, 2010 | 35.75 | 36.29 | 35.64 | 36.20 | 3,092,423 | +0.39(+1.10%) |
Dec 29, 2010 | 36.02 | 36.07 | 35.79 | 35.80 | 2,794,640 | -0.16(-0.44%) |
Dec 28, 2010 | 35.89 | 36.01 | 35.79 | 35.96 | 1,760,120 | +0.06(+0.18%) |
Dec 27, 2010 | 35.81 | 35.96 | 35.50 | 35.90 | 1,922,674 | -0.01(-0.02%) |
Dec 23, 2010 | 35.80 | 36.09 | 35.80 | 35.90 | 2,400,505 | -0.02(-0.04%) |
Dec 22, 2010 | 35.37 | 35.93 | 35.34 | 35.92 | 6,005,663 | +0.51(+1.45%) |
Dec 21, 2010 | 35.49 | 35.63 | 35.30 | 35.41 | 2,769,428 | -0.01(-0.02%) |
Dec 20, 2010 | 35.54 | 35.60 | 35.30 | 35.42 | 2,655,680 | -0.17(-0.46%) |
Dec 17, 2010 | 35.71 | 35.75 | 35.30 | 35.58 | 4,835,586 | -0.17(-0.48%) |
Dec 16, 2010 | 35.28 | 35.83 | 35.05 | 35.75 | 3,041,876 | +0.42(+1.18%) |
Dec 15, 2010 | 35.77 | 35.90 | 35.33 | 35.34 | 3,736,807 | -0.61(-1.69%) |
Dec 14, 2010 | 36.05 | 36.08 | 35.84 | 35.94 | 2,575,898 | +0.13(+0.35%) |
Dec 13, 2010 | 36.20 | 36.20 | 35.65 | 35.82 | 3,455,180 | -0.09(-0.24%) |
Dec 10, 2010 | 36.26 | 36.38 | 35.82 | 35.90 | 3,307,741 | -0.23(-0.63%) |
Dec 09, 2010 | 36.71 | 36.80 | 36.01 | 36.13 | 3,666,055 | -0.46(-1.27%) |
Dec 08, 2010 | 37.18 | 37.23 | 36.57 | 36.60 | 4,005,329 | -0.58(-1.57%) |
Dec 07, 2010 | 37.48 | 37.60 | 37.01 | 37.18 | 3,805,154 | -0.22(-0.59%) |
Dec 06, 2010 | 37.39 | 37.49 | 36.95 | 37.40 | 6,610,024 | +0.04(+0.11%) |
Dec 03, 2010 | 37.86 | 38.01 | 37.30 | 37.36 | 3,586,116 | -0.71(-1.86%) |
Dec 02, 2010 | 37.29 | 38.21 | 37.00 | 38.07 | 4,351,260 | +0.85(+2.29%) |
Dec 01, 2010 | 36.97 | 37.31 | 36.80 | 37.22 | 3,626,918 | +0.79(+2.16%) |
Nov 30, 2010 | 36.34 | 36.75 | 36.21 | 36.43 | 4,438,733 | -0.23(-0.62%) |
Nov 29, 2010 | 36.32 | 36.73 | 36.16 | 36.66 | 3,477,780 | +0.05(+0.13%) |
Nov 26, 2010 | 36.76 | 36.97 | 36.47 | 36.61 | 1,171,275 | -0.42(-1.13%) |
Nov 24, 2010 | 36.82 | 37.03 | 37.03 | 37.03 | 2,602,736 | +0.45(+1.23%) |
Nov 23, 2010 | 36.35 | 36.66 | 36.27 | 36.58 | 3,145,731 | -0.07(-0.19%) |
Nov 22, 2010 | 37.01 | 37.01 | 36.24 | 36.65 | 3,036,270 | -0.38(-1.02%) |
Nov 19, 2010 | 37.11 | 37.46 | 36.79 | 37.03 | 3,285,233 | -0.05(-0.13%) |
Nov 18, 2010 | 36.74 | 37.09 | 36.65 | 37.08 | 3,600,265 | +0.57(+1.58%) |
Nov 17, 2010 | 36.24 | 36.62 | 36.22 | 36.50 | 3,333,939 | +0.35(+0.96%) |
Nov 16, 2010 | 36.45 | 36.66 | 35.98 | 36.16 | 3,378,019 | -0.47(-1.29%) |
Nov 15, 2010 | 36.63 | 36.99 | 36.63 | 36.63 | 2,101,232 | +0.07(+0.19%) |
Nov 12, 2010 | 37.04 | 37.04 | 36.33 | 36.56 | 2,987,280 | -0.58(-1.57%) |
Nov 11, 2010 | 37.41 | 37.54 | 36.98 | 37.14 | 2,664,566 | -0.64(-1.69%) |
Nov 10, 2010 | 37.85 | 37.91 | 37.51 | 37.78 | 2,839,335 | -0.05(-0.13%) |
Nov 09, 2010 | 38.24 | 38.34 | 37.77 | 37.83 | 2,927,481 | -0.24(-0.64%) |
Nov 08, 2010 | 37.90 | 38.33 | 37.87 | 38.07 | 2,696,814 | +0.14(+0.37%) |
Nov 05, 2010 | 37.94 | 38.13 | 37.77 | 37.93 | 3,174,532 | +0.07(+0.19%) |
Nov 04, 2010 | 37.90 | 37.96 | 37.49 | 37.86 | 3,038,646 | +0.26(+0.69%) |
Nov 03, 2010 | 37.74 | 38.04 | 37.26 | 37.60 | 3,315,419 | -0.06(-0.15%) |
Nov 02, 2010 | 37.29 | 38.11 | 37.22 | 37.65 | 4,099,613 | +0.71(+1.92%) |
Nov 01, 2010 | 36.52 | 37.46 | 36.49 | 36.94 | 4,435,646 | +0.65(+1.78%) |
Oct 29, 2010 | 35.96 | 36.42 | 35.96 | 36.30 | 3,194,827 | +0.35(+0.96%) |
Oct 28, 2010 | 36.69 | 37.36 | 35.57 | 35.95 | 8,569,487 | -1.31(-3.51%) |
Oct 27, 2010 | 37.16 | 37.31 | 36.89 | 37.26 | 2,421,085 | +0.13(+0.34%) |
Oct 25, 2010 | 37.76 | 37.76 | 37.10 | 37.13 | 2,813,994 | -0.36(-0.97%) |
Oct 22, 2010 | 37.68 | 37.68 | 37.28 | 37.49 | 2,047,101 | -0.18(-0.48%) |
Oct 21, 2010 | 37.33 | 37.72 | 37.20 | 37.68 | 4,156,432 | +0.46(+1.25%) |
Oct 20, 2010 | 36.81 | 37.36 | 36.77 | 37.21 | 3,669,399 | +0.55(+1.50%) |
Oct 19, 2010 | 36.98 | 36.98 | 36.37 | 36.66 | 5,243,333 | -0.62(-1.67%) |
Oct 18, 2010 | 35.97 | 37.35 | 35.97 | 37.28 | 5,602,098 | +1.28(+3.54%) |
Oct 15, 2010 | 36.07 | 36.15 | 35.62 | 36.01 | 6,248,182 | +0.15(+0.42%) |
Oct 14, 2010 | 36.15 | 36.23 | 35.51 | 35.86 | 2,677,645 | -0.28(-0.78%) |
Oct 13, 2010 | 36.07 | 36.27 | 35.93 | 36.14 | 2,995,816 | +0.20(+0.55%) |
Oct 12, 2010 | 35.86 | 36.12 | 35.47 | 35.94 | 3,523,602 | +0.10(+0.29%) |
Oct 11, 2010 | 35.88 | 35.91 | 35.50 | 35.84 | 2,742,885 | +0.08(+0.22%) |
Oct 08, 2010 | 35.76 | 35.99 | 35.44 | 35.76 | 3,139,865 | -0.24(-0.68%) |
Oct 07, 2010 | 36.23 | 36.23 | 35.71 | 36.01 | 3,193,291 | -0.17(-0.48%) |
Oct 06, 2010 | 35.90 | 36.23 | 35.84 | 36.18 | 4,118,276 | +0.28(+0.77%) |
Oct 05, 2010 | 35.22 | 36.05 | 35.17 | 35.90 | 4,370,111 | +0.89(+2.54%) |
Oct 04, 2010 | 35.15 | 35.40 | 34.95 | 35.01 | 3,145,450 | -0.13(-0.36%) |
Oct 01, 2010 | 35.14 | 36.08 | 35.12 | 35.14 | 4,798,510 | -0.57(-1.59%) |
Sep 30, 2010 | 35.71 | 36.09 | 35.55 | 35.71 | 7,936 | +0.13(+0.37%) |
Sep 29, 2010 | 35.59 | 35.65 | 35.25 | 35.58 | 4,625,532 | -0.18(-0.50%) |
Sep 28, 2010 | 35.53 | 35.82 | 35.06 | 35.76 | 3,857,966 | +0.31(+0.88%) |
Sep 27, 2010 | 36.04 | 36.12 | 35.32 | 35.44 | 4,399,635 | -0.39(-1.09%) |
Sep 24, 2010 | 35.49 | 35.89 | 35.31 | 35.84 | 3,357,485 | +0.67(+1.91%) |
Sep 23, 2010 | 35.16 | 35.62 | 35.10 | 35.16 | 3,571,673 | -0.65(-1.81%) |
Sep 22, 2010 | 36.16 | 36.40 | 35.79 | 35.81 | 3,373,754 | -0.35(-0.97%) |
Sep 21, 2010 | 36.60 | 36.85 | 36.16 | 36.16 | 5,022,000 | -0.52(-1.43%) |
Sep 20, 2010 | 35.90 | 36.77 | 35.85 | 36.69 | 3,330,927 | +0.84(+2.33%) |
Sep 17, 2010 | 35.85 | 36.06 | 35.56 | 35.85 | 3,811,711 | +0.04(+0.11%) |
Sep 15, 2010 | 35.84 | 36.06 | 35.51 | 35.81 | 2,977,613 | -0.29(-0.80%) |
Sep 14, 2010 | 36.23 | 36.33 | 35.94 | 36.10 | 2,844,520 | -0.23(-0.62%) |
Sep 13, 2010 | 37.03 | 37.23 | 36.17 | 36.33 | 4,291,983 | -0.15(-0.41%) |
Sep 10, 2010 | 35.55 | 36.52 | 35.55 | 36.48 | 4,704,501 | +0.95(+2.68%) |
Sep 09, 2010 | 35.80 | 35.91 | 35.24 | 35.52 | 2,909,090 | +0.12(+0.33%) |
Sep 08, 2010 | 35.48 | 35.49 | 35.00 | 35.41 | 4,748,051 | -0.28(-0.79%) |
Sep 07, 2010 | 36.14 | 36.14 | 35.47 | 35.69 | 519 | +0.01(+0.02%) |
Sep 03, 2010 | 35.95 | 36.10 | 35.51 | 35.68 | 3,229,041 | +0.01(+0.02%) |
Sep 02, 2010 | 35.20 | 35.76 | 35.16 | 35.67 | 416 | +0.47(+1.33%) |
Sep 01, 2010 | 34.77 | 35.52 | 34.62 | 35.20 | 4,912,325 | +0.91(+2.64%) |
Aug 31, 2010 | 34.28 | 34.67 | 34.22 | 34.30 | 64,458 | -0.27(-0.77%) |
Aug 30, 2010 | 34.89 | 34.89 | 34.52 | 34.56 | 5,378,753 | +0.01(+0.02%) |
Aug 27, 2010 | 34.54 | 34.62 | 33.77 | 34.55 | 5,752,612 | +0.77(+2.27%) |
Aug 26, 2010 | 33.83 | 34.12 | 33.68 | 33.79 | 4,519,919 | +0.03(+0.09%) |
Aug 25, 2010 | 33.50 | 33.88 | 33.36 | 33.76 | 3,725,115 | -0.04(-0.12%) |
Aug 24, 2010 | 33.73 | 34.02 | 33.32 | 33.80 | 650 | -0.18(-0.53%) |
Aug 23, 2010 | 34.25 | 34.66 | 33.94 | 33.98 | 3,874,271 | -0.20(-0.59%) |
Aug 20, 2010 | 34.08 | 34.28 | 33.72 | 34.18 | 5,211,757 | -0.20(-0.59%) |
Aug 19, 2010 | 35.10 | 35.10 | 34.29 | 34.38 | 650 | -0.95(-2.70%) |
Aug 18, 2010 | 35.54 | 35.54 | 35.20 | 35.34 | 4,937,033 | -0.18(-0.51%) |
Aug 17, 2010 | 35.27 | 35.78 | 35.12 | 35.52 | 3,754,870 | +0.55(+1.56%) |
Aug 16, 2010 | 34.74 | 35.21 | 34.56 | 34.97 | 3,424,770 | +0.02(+0.04%) |
Aug 13, 2010 | 34.95 | 35.30 | 34.76 | 34.95 | 2,731,899 | +0.21(+0.61%) |
Aug 12, 2010 | 34.79 | 35.02 | 34.55 | 34.74 | 3,600,443 | -0.36(-1.02%) |
Aug 11, 2010 | 35.73 | 35.80 | 34.95 | 35.10 | 3,457,299 | -0.99(-2.75%) |
Aug 10, 2010 | 36.09 | 36.35 | 35.66 | 36.09 | 512 | -0.20(-0.54%) |
Aug 09, 2010 | 36.25 | 36.52 | 36.19 | 36.29 | 2,870,678 | +0.24(+0.67%) |
Aug 06, 2010 | 36.05 | 36.30 | 35.78 | 36.05 | 3,496,596 | -0.23(-0.62%) |
Aug 05, 2010 | 36.07 | 36.60 | 35.90 | 36.27 | 4,293,217 | +0.07(+0.19%) |
Aug 04, 2010 | 35.98 | 36.31 | 35.80 | 36.20 | 45,734 | +0.27(+0.76%) |
Aug 03, 2010 | 36.46 | 36.62 | 35.86 | 35.93 | 5,639,493 | -0.70(-1.92%) |