Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.89 | 44.29 | 43.72 | 44.09 | 2,083,533 | +0.38(+0.86%) |
Aug 30, 2011 | 43.36 | 44.01 | 43.07 | 43.72 | 2,481,900 | +0.17(+0.40%) |
Aug 29, 2011 | 43.42 | 43.57 | 43.14 | 43.54 | 1,651,613 | +0.47(+1.10%) |
Aug 26, 2011 | 42.35 | 43.13 | 41.75 | 43.07 | 1,732,479 | +0.69(+1.63%) |
Aug 25, 2011 | 43.04 | 43.18 | 42.27 | 42.38 | 1,227,495 | -0.65(-1.52%) |
Aug 24, 2011 | 43.26 | 43.78 | 42.63 | 43.03 | 2,054,928 | -0.24(-0.56%) |
Aug 23, 2011 | 42.12 | 43.27 | 41.84 | 43.27 | 1,661,421 | +1.24(+2.96%) |
Aug 22, 2011 | 41.74 | 42.19 | 41.55 | 42.03 | 1,818,383 | +0.84(+2.05%) |
Aug 19, 2011 | 41.12 | 41.72 | 41.00 | 41.18 | 2,051,809 | -0.28(-0.67%) |
Aug 18, 2011 | 41.78 | 41.97 | 41.27 | 41.46 | 2,344,564 | -0.97(-2.29%) |
Aug 17, 2011 | 42.54 | 42.79 | 42.17 | 42.43 | 1,187,162 | +0.12(+0.28%) |
Aug 16, 2011 | 42.26 | 42.49 | 41.88 | 42.31 | 1,785,211 | -0.07(-0.18%) |
Aug 15, 2011 | 41.92 | 42.43 | 41.63 | 42.39 | 1,598,877 | +0.66(+1.58%) |
Aug 12, 2011 | 41.95 | 42.13 | 41.46 | 41.73 | 2,605,580 | +0.04(+0.11%) |
Aug 11, 2011 | 40.95 | 42.09 | 40.67 | 41.69 | 2,332,226 | +0.78(+1.92%) |
Aug 10, 2011 | 41.59 | 41.88 | 40.68 | 40.90 | 3,305,188 | -1.12(-2.67%) |
Aug 09, 2011 | 41.33 | 42.08 | 40.22 | 42.02 | 3,750,938 | +1.23(+3.02%) |
Aug 08, 2011 | 41.33 | 42.48 | 40.72 | 40.79 | 5,719,801 | -1.17(-2.78%) |
Aug 05, 2011 | 41.40 | 42.38 | 41.17 | 41.95 | 3,566,545 | +0.84(+2.04%) |
Aug 04, 2011 | 42.39 | 42.65 | 41.12 | 41.12 | 3,847,158 | -1.52(-3.57%) |
Aug 03, 2011 | 41.80 | 42.64 | 41.70 | 42.64 | 2,357,807 | +0.81(+1.93%) |
Aug 02, 2011 | 42.00 | 42.13 | 41.61 | 41.83 | 2,155,798 | -0.37(-0.87%) |
Aug 01, 2011 | 42.47 | 42.52 | 41.76 | 42.20 | 1,924,953 | +0.03(+0.07%) |
Jul 29, 2011 | 42.26 | 42.70 | 42.10 | 42.17 | 2,385,063 | -0.31(-0.72%) |
Jul 28, 2011 | 42.75 | 43.00 | 42.44 | 42.48 | 2,877,654 | -0.44(-1.03%) |
Jul 27, 2011 | 43.52 | 43.69 | 42.84 | 42.92 | 2,513,418 | -0.78(-1.80%) |
Jul 26, 2011 | 43.55 | 44.42 | 43.27 | 43.70 | 3,337,577 | +0.13(+0.29%) |
Jul 25, 2011 | 43.73 | 44.01 | 43.55 | 43.58 | 1,691,596 | -0.46(-1.04%) |
Jul 22, 2011 | 44.14 | 44.17 | 43.96 | 44.03 | 2,953,551 | +1.07(+2.49%) |
Jul 21, 2011 | 42.46 | 43.02 | 42.44 | 42.96 | 1,243,663 | +0.67(+1.59%) |
Jul 20, 2011 | 42.59 | 42.59 | 42.21 | 42.29 | 961,682 | -0.27(-0.63%) |
Jul 19, 2011 | 42.20 | 42.58 | 42.06 | 42.56 | 1,071,360 | +0.44(+1.05%) |
Jul 18, 2011 | 42.46 | 42.48 | 41.86 | 42.12 | 999,258 | -0.32(-0.76%) |
Jul 15, 2011 | 42.60 | 42.69 | 42.25 | 42.44 | 1,313,379 | -0.16(-0.39%) |
Jul 14, 2011 | 42.99 | 43.05 | 42.53 | 42.60 | 1,333,436 | -0.30(-0.70%) |
Jul 13, 2011 | 42.84 | 43.07 | 42.68 | 42.90 | 1,201,119 | +0.22(+0.53%) |
Jul 12, 2011 | 42.49 | 42.88 | 42.23 | 42.68 | 1,535,933 | +0.08(+0.19%) |
Jul 11, 2011 | 42.79 | 42.99 | 42.53 | 42.60 | 2,191,100 | -0.58(-1.33%) |
Jul 08, 2011 | 43.19 | 43.31 | 42.99 | 43.17 | 1,207,937 | -0.24(-0.55%) |
Jul 07, 2011 | 43.36 | 43.46 | 43.15 | 43.41 | 1,045,542 | +0.27(+0.62%) |
Jul 06, 2011 | 42.95 | 43.16 | 42.73 | 43.14 | 1,186,996 | +0.24(+0.56%) |
Jul 05, 2011 | 42.81 | 42.96 | 42.72 | 42.90 | 1,044,050 | +0.01(+0.02%) |
Jul 01, 2011 | 42.60 | 42.93 | 42.38 | 42.90 | 1,049,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.69 | 42.78 | 42.45 | 42.48 | 1,244,490 | -0.11(-0.26%) |
Jun 29, 2011 | 42.35 | 42.75 | 42.22 | 42.59 | 1,252,472 | +0.36(+0.85%) |
Jun 28, 2011 | 42.12 | 42.26 | 42.01 | 42.23 | 1,147,861 | +0.23(+0.55%) |
Jun 27, 2011 | 41.83 | 42.26 | 41.82 | 42.00 | 1,480,995 | +0.20(+0.48%) |
Jun 24, 2011 | 41.72 | 41.86 | 41.58 | 41.80 | 1,604,911 | +0.16(+0.39%) |
Jun 23, 2011 | 41.57 | 41.71 | 41.15 | 41.63 | 1,556,002 | -0.17(-0.41%) |
Jun 22, 2011 | 41.89 | 42.03 | 41.77 | 41.80 | 1,303,896 | -0.21(-0.50%) |
Jun 21, 2011 | 42.11 | 42.14 | 41.86 | 42.01 | 1,357,241 | +0.01(+0.02%) |
Jun 20, 2011 | 41.92 | 42.04 | 41.90 | 42.01 | 962,592 | +0.42(+1.01%) |
Jun 17, 2011 | 41.83 | 42.01 | 41.50 | 41.59 | 1,648,069 | -0.16(-0.39%) |
Jun 16, 2011 | 40.98 | 41.78 | 40.89 | 41.75 | 2,068,615 | +0.87(+2.12%) |
Jun 15, 2011 | 41.13 | 41.20 | 40.64 | 40.89 | 1,464,098 | -0.30(-0.73%) |
Jun 14, 2011 | 41.03 | 41.38 | 40.89 | 41.18 | 1,387,160 | +0.31(+0.77%) |
Jun 13, 2011 | 40.29 | 40.95 | 40.20 | 40.87 | 1,570,642 | +0.58(+1.45%) |
Jun 10, 2011 | 40.69 | 40.75 | 40.27 | 40.29 | 1,628,066 | -0.43(-1.06%) |
Jun 09, 2011 | 40.77 | 40.91 | 40.45 | 40.72 | 1,099,831 | -0.08(-0.20%) |
Jun 08, 2011 | 40.59 | 40.89 | 40.36 | 40.80 | 1,201,534 | +0.34(+0.83%) |
Jun 07, 2011 | 40.42 | 40.74 | 40.42 | 40.47 | 1,209,729 | -0.01(-0.04%) |
Jun 06, 2011 | 40.73 | 40.80 | 40.47 | 40.48 | 1,288,094 | -0.25(-0.61%) |
Jun 03, 2011 | 40.58 | 40.98 | 40.47 | 40.73 | 1,743,489 | -0.25(-0.62%) |
May 24, 2011 | 41.18 | 41.36 | 40.98 | 40.98 | 1,250,412 | -0.22(-0.53%) |
May 23, 2011 | 41.33 | 41.51 | 41.11 | 41.20 | 1,362,215 | -0.49(-1.17%) |
May 20, 2011 | 40.88 | 41.73 | 40.88 | 41.69 | 1,910,397 | +0.78(+1.91%) |
May 19, 2011 | 41.33 | 41.44 | 40.84 | 40.91 | 2,679,025 | -0.29(-0.70%) |
May 18, 2011 | 41.90 | 41.94 | 40.72 | 41.20 | 5,673,243 | -1.19(-2.80%) |
May 17, 2011 | 42.19 | 42.51 | 42.15 | 42.39 | 959,234 | +0.01(+0.03%) |
May 16, 2011 | 42.46 | 42.55 | 42.26 | 42.37 | 1,043,845 | -0.21(-0.49%) |
May 13, 2011 | 42.62 | 43.03 | 42.54 | 42.58 | 1,276,019 | -0.17(-0.40%) |
May 12, 2011 | 42.05 | 42.87 | 41.92 | 42.75 | 1,675,146 | +1.00(+2.38%) |
May 11, 2011 | 42.08 | 42.23 | 41.67 | 41.76 | 827,452 | -0.30(-0.72%) |
May 10, 2011 | 41.62 | 42.16 | 41.57 | 42.06 | 1,553,878 | +0.59(+1.41%) |
May 09, 2011 | 41.72 | 41.82 | 41.41 | 41.47 | 1,370,428 | -0.16(-0.37%) |
May 06, 2011 | 42.02 | 42.31 | 41.38 | 41.63 | 2,105,928 | -0.16(-0.37%) |
May 05, 2011 | 41.96 | 42.16 | 41.68 | 41.79 | 1,879,138 | -0.33(-0.78%) |
May 04, 2011 | 42.39 | 42.84 | 42.06 | 42.11 | 1,807,212 | -0.36(-0.84%) |
May 03, 2011 | 42.55 | 42.66 | 42.22 | 42.47 | 1,542,031 | -0.30(-0.69%) |
May 02, 2011 | 42.77 | 42.80 | 42.70 | 42.77 | 1,211,097 | -0.09(-0.21%) |
Apr 29, 2011 | 42.65 | 43.03 | 42.55 | 42.86 | 1,537,965 | +0.13(+0.30%) |
Apr 28, 2011 | 42.45 | 42.76 | 42.33 | 42.73 | 1,976,299 | -0.08(-0.19%) |
Apr 27, 2011 | 42.38 | 43.04 | 42.13 | 42.81 | 2,011,808 | +0.28(+0.66%) |
Apr 26, 2011 | 41.15 | 43.22 | 41.03 | 42.53 | 4,825,890 | +0.48(+1.13%) |
Apr 25, 2011 | 41.73 | 42.07 | 41.62 | 42.05 | 1,434,317 | -0.09(-0.21%) |
Apr 21, 2011 | 42.17 | 42.34 | 42.02 | 42.14 | 866,277 | +0.13(+0.30%) |
Apr 20, 2011 | 42.14 | 42.32 | 41.93 | 42.02 | 1,420,557 | +0.05(+0.12%) |
Apr 19, 2011 | 42.09 | 42.10 | 41.71 | 41.96 | 1,083,415 | -0.02(-0.05%) |
Apr 18, 2011 | 42.27 | 42.35 | 41.96 | 41.99 | 1,134,060 | -0.56(-1.33%) |
Apr 15, 2011 | 42.27 | 42.55 | 42.05 | 42.55 | 1,161,028 | +0.41(+0.97%) |
Apr 14, 2011 | 41.95 | 42.40 | 41.86 | 42.14 | 1,533,264 | +0.17(+0.41%) |
Apr 13, 2011 | 41.82 | 42.13 | 41.81 | 41.97 | 1,344,351 | +0.16(+0.39%) |
Apr 12, 2011 | 41.56 | 42.04 | 41.55 | 41.81 | 1,408,504 | +0.15(+0.36%) |
Apr 11, 2011 | 41.58 | 41.94 | 41.41 | 41.66 | 1,861,812 | +0.29(+0.70%) |
Apr 08, 2011 | 41.29 | 41.70 | 41.19 | 41.37 | 1,373,059 | +0.06(+0.14%) |
Apr 07, 2011 | 41.23 | 41.35 | 41.09 | 41.31 | 1,286,523 | -0.03(-0.07%) |
Apr 06, 2011 | 41.18 | 41.56 | 41.08 | 41.34 | 1,355,364 | +0.26(+0.63%) |
Apr 05, 2011 | 40.61 | 41.14 | 40.57 | 41.08 | 1,412,158 | +0.46(+1.13%) |
Apr 04, 2011 | 40.37 | 40.69 | 40.36 | 40.62 | 1,399,056 | +0.30(+0.74%) |
Apr 01, 2011 | 40.44 | 40.63 | 40.20 | 40.32 | 1,946,926 | -0.04(-0.09%) |
Mar 31, 2011 | 40.64 | 40.78 | 40.31 | 40.36 | 2,053,710 | -0.25(-0.62%) |
Mar 30, 2011 | 40.61 | 40.61 | 40.61 | 40.61 | 1,735,835 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.70 | 40.17 | 40.69 | 1,360,636 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.64 | 40.17 | 40.26 | 1,753,950 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,721 | +0.00(+0.00%) |
Mar 24, 2011 | 40.18 | 40.46 | 40.15 | 40.37 | 1,118,890 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.81 | 40.14 | 1,487,599 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.26 | 1,308,332 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,998,196 | +0.51(+1.28%) |
Mar 18, 2011 | 39.72 | 40.15 | 39.51 | 40.00 | 2,127,000 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.34 | 39.37 | 1,953,137 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.28 | 3,823,994 | -0.48(-1.20%) |
Mar 15, 2011 | 39.49 | 39.83 | 39.44 | 39.76 | 2,533,707 | +0.32(+0.81%) |
Mar 14, 2011 | 39.80 | 39.91 | 39.36 | 39.44 | 1,524,960 | -0.46(-1.15%) |
Mar 11, 2011 | 39.86 | 40.08 | 39.80 | 39.90 | 695,237 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,994 | -0.21(-0.52%) |
Mar 09, 2011 | 39.75 | 40.09 | 39.73 | 40.03 | 891,723 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.54 | 39.87 | 1,312,062 | +0.22(+0.56%) |
Mar 07, 2011 | 39.45 | 39.71 | 39.33 | 39.65 | 1,554,418 | +0.33(+0.85%) |
Mar 04, 2011 | 39.39 | 39.60 | 39.25 | 39.31 | 1,676,847 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.44 | 39.13 | 39.38 | 1,889,477 | +0.27(+0.70%) |
Mar 02, 2011 | 38.76 | 39.19 | 38.70 | 39.10 | 2,562,179 | +0.34(+0.88%) |
Mar 01, 2011 | 38.94 | 39.00 | 38.76 | 38.76 | 2,091,118 | -0.09(-0.23%) |
Feb 28, 2011 | 38.35 | 39.01 | 38.18 | 38.85 | 2,617,881 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.33 | 38.58 | 2,894,432 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.52 | 38.82 | 5,133,389 | +1.34(+3.57%) |
Feb 23, 2011 | 37.81 | 38.24 | 37.46 | 37.49 | 3,221,972 | -0.44(-1.17%) |
Feb 22, 2011 | 36.87 | 38.09 | 36.79 | 37.93 | 3,174,536 | +0.80(+2.17%) |
Feb 18, 2011 | 36.90 | 37.13 | 36.76 | 37.12 | 1,306,383 | +0.18(+0.50%) |
Feb 17, 2011 | 36.48 | 37.05 | 36.48 | 36.94 | 1,307,595 | +0.32(+0.87%) |
Feb 16, 2011 | 36.67 | 36.84 | 36.48 | 36.62 | 773,345 | -0.04(-0.12%) |
Feb 15, 2011 | 36.67 | 36.76 | 36.56 | 36.67 | 1,084,595 | -0.04(-0.12%) |
Feb 14, 2011 | 36.81 | 36.90 | 36.53 | 36.71 | 1,574,610 | -0.18(-0.48%) |
Feb 11, 2011 | 36.51 | 36.98 | 36.51 | 36.89 | 815,319 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.07 | 36.53 | 36.67 | 1,303,645 | -0.54(-1.45%) |
Feb 09, 2011 | 36.92 | 37.27 | 36.92 | 37.21 | 899,591 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.06 | 1,656,337 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.59 | 36.73 | 2,162,955 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.24 | 2,423,934 | +0.00(+0.00%) |
Feb 03, 2011 | 36.33 | 37.51 | 36.33 | 37.24 | 3,171,009 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.01 | 35.86 | 3,602,402 | +1.08(+3.12%) |
Feb 01, 2011 | 34.51 | 34.91 | 34.51 | 34.77 | 3,137,696 | +0.33(+0.96%) |
Jan 31, 2011 | 34.68 | 34.87 | 34.33 | 34.44 | 1,398,581 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,807 | -0.58(-1.65%) |
Jan 27, 2011 | 35.83 | 35.86 | 35.22 | 35.28 | 2,115,882 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,197 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.97 | 36.59 | 1,496,281 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.45 | 35.96 | 35.99 | 1,234,589 | -0.44(-1.21%) |
Jan 21, 2011 | 36.28 | 36.80 | 36.28 | 36.43 | 1,003,992 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.28 | 1,562,940 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,248 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.73 | 36.55 | 36.66 | 1,590,161 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.73 | 36.28 | 36.55 | 1,282,271 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,750,003 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,348 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.72 | 35.46 | 35.67 | 1,070,591 | +0.04(+0.10%) |
Jan 10, 2011 | 35.38 | 35.64 | 35.34 | 35.63 | 1,273,507 | +0.13(+0.35%) |
Jan 07, 2011 | 35.69 | 35.70 | 35.27 | 35.51 | 1,438,659 | +0.15(+0.44%) |
Jan 06, 2011 | 34.96 | 35.92 | 34.92 | 35.35 | 3,132,401 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,270 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.20 | 1,936,868 | -0.32(-0.94%) |
Jan 03, 2011 | 34.90 | 34.93 | 34.47 | 34.53 | 1,186,447 | -0.25(-0.72%) |
Dec 31, 2010 | 34.81 | 34.93 | 34.65 | 34.78 | 770,281 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.10 | 34.70 | 34.87 | 797,627 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.07 | 34.76 | 34.95 | 951,131 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,216 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,633 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.29 | 35.38 | 675,647 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.47 | 35.03 | 35.40 | 1,002,867 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.88 | 35.09 | 821,797 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,675 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,315 | +0.18(+0.50%) |
Dec 16, 2010 | 35.13 | 35.47 | 35.04 | 35.45 | 1,379,186 | +0.27(+0.78%) |
Dec 15, 2010 | 35.18 | 35.31 | 35.04 | 35.18 | 1,607,295 | +0.03(+0.08%) |
Dec 14, 2010 | 34.76 | 35.19 | 34.72 | 35.15 | 2,066,149 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.65 | 34.74 | 1,842,788 | -0.22(-0.63%) |
Dec 10, 2010 | 34.70 | 34.99 | 34.51 | 34.96 | 1,228,068 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,460 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.09 | 33.68 | 33.85 | 1,963,393 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,790 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.42 | 34.06 | 34.25 | 1,660,483 | -0.24(-0.68%) |
Dec 03, 2010 | 34.73 | 35.00 | 34.26 | 34.48 | 1,363,870 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,905 | +0.06(+0.17%) |
Dec 01, 2010 | 34.81 | 34.96 | 34.60 | 34.84 | 1,268,126 | +0.32(+0.92%) |
Nov 30, 2010 | 34.20 | 34.56 | 34.04 | 34.52 | 1,432,338 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.59 | 34.11 | 34.44 | 1,417,893 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,503 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.76 | 34.76 | 34.76 | 1,285,752 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.97 | 34.45 | 2,210,120 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.94 | 34.39 | 1,412,420 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.81 | 34.08 | 1,840,042 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.17 | 33.80 | 34.10 | 1,792,701 | +0.23(+0.67%) |
Nov 17, 2010 | 34.00 | 34.14 | 33.84 | 33.87 | 2,173,060 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.41 | 33.65 | 33.99 | 2,964,891 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,699 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.83 | 1,074,386 | -0.31(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.86 | 35.15 | 1,346,017 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.35 | 34.99 | 35.10 | 1,357,839 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.51 | 35.02 | 35.28 | 1,511,776 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,613 | -0.02(-0.06%) |
Nov 05, 2010 | 35.59 | 35.78 | 35.16 | 35.52 | 1,811,839 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.20 | 35.73 | 35.79 | 1,790,154 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.03 | 1,272,876 | +0.20(+0.55%) |
Nov 02, 2010 | 36.25 | 36.36 | 35.76 | 35.84 | 1,187,352 | -0.15(-0.43%) |
Nov 01, 2010 | 36.39 | 36.41 | 35.84 | 35.99 | 935,350 | -0.26(-0.73%) |
Oct 29, 2010 | 36.08 | 36.37 | 36.06 | 36.25 | 1,015,635 | +0.10(+0.26%) |
Oct 28, 2010 | 35.84 | 36.38 | 35.83 | 36.16 | 1,651,732 | +0.33(+0.92%) |
Oct 27, 2010 | 35.98 | 35.98 | 35.51 | 35.83 | 1,524,009 | -0.51(-1.39%) |
Oct 25, 2010 | 36.54 | 36.87 | 36.30 | 36.33 | 1,684,794 | -0.23(-0.62%) |
Oct 22, 2010 | 36.18 | 36.61 | 36.09 | 36.56 | 1,324,946 | +0.43(+1.20%) |
Oct 21, 2010 | 36.28 | 36.79 | 35.70 | 36.13 | 3,885,005 | -1.30(-3.48%) |
Oct 20, 2010 | 37.31 | 37.90 | 37.31 | 37.43 | 1,713,534 | +0.09(+0.24%) |
Oct 19, 2010 | 37.32 | 37.56 | 37.19 | 37.34 | 2,039,828 | -0.26(-0.68%) |
Oct 18, 2010 | 37.56 | 37.68 | 37.45 | 37.60 | 1,530,882 | -0.21(-0.56%) |
Oct 15, 2010 | 37.37 | 37.91 | 37.31 | 37.81 | 2,939,144 | +0.56(+1.49%) |
Oct 14, 2010 | 37.08 | 37.36 | 36.98 | 37.26 | 2,204,359 | +0.07(+0.20%) |
Oct 13, 2010 | 36.63 | 37.23 | 36.53 | 37.18 | 2,694,912 | +0.62(+1.70%) |
Oct 12, 2010 | 35.84 | 36.60 | 35.84 | 36.56 | 2,395,372 | +0.48(+1.32%) |
Oct 11, 2010 | 35.61 | 36.11 | 35.49 | 36.08 | 2,182,943 | +0.37(+1.05%) |
Oct 08, 2010 | 35.71 | 35.76 | 35.11 | 35.71 | 2,218,629 | +0.64(+1.82%) |
Oct 07, 2010 | 35.48 | 35.51 | 34.99 | 35.07 | 1,366,429 | -0.21(-0.60%) |
Oct 06, 2010 | 35.31 | 35.50 | 35.18 | 35.29 | 1,777,896 | +0.07(+0.21%) |
Oct 05, 2010 | 35.13 | 35.34 | 34.95 | 35.21 | 1,644,721 | +0.32(+0.92%) |
Oct 04, 2010 | 34.82 | 35.01 | 34.69 | 34.89 | 1,244,290 | -0.12(-0.33%) |
Oct 01, 2010 | 35.01 | 35.15 | 34.72 | 35.01 | 1,140,411 | +0.14(+0.41%) |
Sep 30, 2010 | 34.86 | 35.32 | 34.83 | 34.86 | 5,460 | -0.14(-0.41%) |
Sep 29, 2010 | 34.96 | 35.19 | 34.73 | 35.01 | 1,112,636 | +0.11(+0.31%) |
Sep 28, 2010 | 34.71 | 34.95 | 34.47 | 34.90 | 1,332,173 | +0.17(+0.49%) |
Sep 27, 2010 | 35.18 | 35.18 | 34.72 | 34.73 | 1,384,514 | -0.52(-1.48%) |
Sep 24, 2010 | 35.11 | 35.32 | 35.01 | 35.25 | 2,056,638 | +0.41(+1.18%) |
Sep 23, 2010 | 34.97 | 35.00 | 34.71 | 34.84 | 1,539,272 | -0.18(-0.52%) |
Sep 22, 2010 | 35.07 | 35.34 | 34.84 | 35.02 | 2,107,878 | -0.11(-0.31%) |
Sep 21, 2010 | 35.21 | 35.32 | 34.88 | 35.13 | 2,245,533 | -0.12(-0.35%) |
Sep 20, 2010 | 34.59 | 35.30 | 34.39 | 35.26 | 2,000,584 | +0.56(+1.60%) |
Sep 17, 2010 | 34.70 | 34.83 | 34.38 | 34.70 | 4,257,086 | +1.23(+3.68%) |
Sep 15, 2010 | 33.36 | 33.49 | 33.19 | 33.47 | 2,548,620 | +0.15(+0.44%) |
Sep 14, 2010 | 33.35 | 33.58 | 33.29 | 33.32 | 2,308,630 | -0.19(-0.57%) |
Sep 13, 2010 | 33.87 | 33.87 | 33.40 | 33.51 | 2,180,025 | -0.14(-0.41%) |
Sep 10, 2010 | 33.95 | 34.00 | 33.35 | 33.65 | 2,795,784 | -0.29(-0.84%) |
Sep 09, 2010 | 34.19 | 34.32 | 33.87 | 33.94 | 1,520,771 | -0.07(-0.22%) |
Sep 08, 2010 | 34.01 | 34.11 | 33.84 | 34.01 | 1,637,671 | +0.00(+0.00%) |
Sep 07, 2010 | 34.39 | 34.47 | 33.83 | 34.01 | 223 | -0.52(-1.51%) |
Sep 03, 2010 | 34.55 | 34.56 | 34.22 | 34.53 | 1,043,819 | +0.11(+0.32%) |
Sep 02, 2010 | 34.66 | 34.71 | 34.02 | 34.42 | 328 | -0.13(-0.38%) |