Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,387 | -1.46(-4.37%) |
Sep 29, 2011 | 33.44 | 33.77 | 32.58 | 33.49 | 662,839 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,363 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,219 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,063 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,290 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.56 | 2,194,224 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,517 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,564 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.08 | 34.30 | 34.87 | 902,697 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,254 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,856 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,524,028 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,603 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,954 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.36 | 33.74 | 1,579,791 | -0.55(-1.60%) |
Sep 08, 2011 | 34.30 | 34.87 | 34.04 | 34.29 | 1,278,821 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.46 | 1,476,630 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,660 | -0.63(-1.85%) |
Sep 02, 2011 | 34.77 | 35.01 | 33.91 | 34.10 | 1,145,130 | -1.37(-3.87%) |
Sep 01, 2011 | 35.81 | 36.05 | 35.31 | 35.48 | 1,467,927 | -0.16(-0.45%) |
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.63 | 1,347,427 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,866 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,568 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,703 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,818 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,597 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,078 | +1.13(+3.38%) |
Aug 22, 2011 | 33.44 | 33.61 | 32.97 | 33.28 | 1,545,488 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,521 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,206 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,680 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.24 | 2,092,216 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,571 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,773 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,293 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.38 | 34.42 | 2,480,339 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.18 | 2,542,335 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,318 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,544 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,595 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,841 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.09 | 38.46 | 38.55 | 1,834,702 | -1.37(-3.42%) |
Aug 01, 2011 | 40.46 | 40.56 | 39.60 | 39.92 | 1,111,879 | -0.20(-0.49%) |
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,615 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,596 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,757 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.48 | 40.57 | 1,197,812 | -1.23(-2.94%) |
Jul 25, 2011 | 41.55 | 42.33 | 41.50 | 41.80 | 733,751 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,799 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,311 | +0.26(+0.61%) |
Jul 20, 2011 | 41.78 | 42.34 | 41.34 | 41.70 | 828,977 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,313 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,467 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,320 | +0.51(+1.22%) |
Jul 14, 2011 | 42.39 | 42.62 | 41.84 | 42.18 | 1,779,077 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,576 | +0.23(+0.54%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,578 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,907 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,982 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 798,015 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.92 | 41.87 | 42.66 | 792,983 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,915 | -0.16(-0.38%) |
Jul 01, 2011 | 41.78 | 42.42 | 41.48 | 42.21 | 891,330 | +0.57(+1.38%) |
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.63 | 718,054 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,280 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,593 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,993 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,482 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,406 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,343 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.56 | 1,167,470 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,762 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,170 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.64 | 1,674,512 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.96 | 1,099,700 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.07 | 774,477 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,491 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.04 | 988,802 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,585 | +0.04(+0.12%) |
Jun 08, 2011 | 38.19 | 38.33 | 37.73 | 38.13 | 736,303 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,457 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,229 | -0.57(-1.48%) |
Jun 03, 2011 | 38.91 | 39.16 | 38.27 | 38.76 | 1,148,175 | -1.35(-3.37%) |
May 24, 2011 | 40.21 | 40.41 | 39.84 | 40.11 | 704,624 | +0.09(+0.22%) |
May 23, 2011 | 40.22 | 40.27 | 39.71 | 40.03 | 391,416 | -0.68(-1.67%) |
May 20, 2011 | 40.87 | 41.00 | 40.41 | 40.71 | 589,553 | -0.34(-0.82%) |
May 19, 2011 | 41.09 | 41.64 | 40.78 | 41.04 | 645,396 | -0.03(-0.06%) |
May 18, 2011 | 40.06 | 41.18 | 39.90 | 41.07 | 794,799 | +0.95(+2.36%) |
May 17, 2011 | 40.03 | 40.26 | 39.60 | 40.12 | 810,105 | -0.04(-0.11%) |
May 16, 2011 | 40.27 | 40.77 | 40.06 | 40.17 | 920,949 | -0.30(-0.74%) |
May 13, 2011 | 40.70 | 40.92 | 40.08 | 40.47 | 546,973 | -0.34(-0.82%) |
May 12, 2011 | 40.84 | 41.10 | 40.25 | 40.80 | 970,769 | -0.13(-0.32%) |
May 11, 2011 | 41.46 | 41.66 | 40.91 | 40.94 | 957,004 | -0.21(-0.52%) |
May 10, 2011 | 41.15 | 41.49 | 41.01 | 41.15 | 510,680 | +0.26(+0.63%) |
May 09, 2011 | 41.17 | 41.32 | 40.82 | 40.89 | 1,177,465 | -0.40(-0.96%) |
May 06, 2011 | 41.39 | 41.82 | 41.03 | 41.29 | 820,863 | -0.31(-0.74%) |
May 05, 2011 | 40.87 | 42.19 | 40.87 | 41.60 | 870,458 | +0.58(+1.42%) |
May 04, 2011 | 41.24 | 41.55 | 40.96 | 41.02 | 804,238 | -0.32(-0.77%) |
May 03, 2011 | 41.44 | 41.68 | 40.70 | 41.33 | 907,342 | -0.26(-0.61%) |
May 02, 2011 | 41.62 | 42.52 | 41.37 | 41.59 | 1,208,294 | -0.45(-1.07%) |
Apr 29, 2011 | 42.49 | 42.49 | 41.97 | 42.04 | 1,132,590 | -0.35(-0.83%) |
Apr 28, 2011 | 42.26 | 42.79 | 42.21 | 42.39 | 901,359 | -0.01(-0.02%) |
Apr 27, 2011 | 42.05 | 42.40 | 41.86 | 42.40 | 848,985 | +0.39(+0.92%) |
Apr 26, 2011 | 41.62 | 42.32 | 41.62 | 42.01 | 468,950 | +0.48(+1.17%) |
Apr 25, 2011 | 41.33 | 41.83 | 41.01 | 41.53 | 539,236 | -0.27(-0.65%) |
Apr 21, 2011 | 41.89 | 42.08 | 41.62 | 41.80 | 444,846 | +0.16(+0.38%) |
Apr 20, 2011 | 41.62 | 41.99 | 41.09 | 41.64 | 1,052,731 | +0.51(+1.24%) |
Apr 19, 2011 | 41.59 | 41.66 | 40.99 | 41.13 | 1,149,391 | -0.25(-0.60%) |
Apr 18, 2011 | 42.14 | 42.19 | 41.13 | 41.38 | 1,566,920 | -1.21(-2.84%) |
Apr 15, 2011 | 42.15 | 42.64 | 41.93 | 42.59 | 1,541,481 | +0.68(+1.62%) |
Apr 14, 2011 | 40.12 | 42.45 | 39.93 | 41.91 | 4,787,896 | +2.58(+6.57%) |
Apr 13, 2011 | 39.76 | 39.84 | 39.23 | 39.32 | 1,067,861 | -0.19(-0.47%) |
Apr 12, 2011 | 39.03 | 39.69 | 39.03 | 39.51 | 952,281 | +0.14(+0.36%) |
Apr 11, 2011 | 39.03 | 39.53 | 38.80 | 39.37 | 715,989 | +0.34(+0.88%) |
Apr 08, 2011 | 40.41 | 40.47 | 38.91 | 39.02 | 1,979,903 | -1.34(-3.32%) |
Apr 07, 2011 | 40.32 | 40.65 | 40.04 | 40.36 | 583,037 | +0.06(+0.15%) |
Apr 06, 2011 | 40.41 | 40.65 | 39.97 | 40.30 | 553,449 | +0.26(+0.64%) |
Apr 05, 2011 | 40.08 | 40.57 | 39.87 | 40.05 | 689,630 | -0.05(-0.13%) |
Apr 04, 2011 | 39.67 | 40.21 | 39.67 | 40.10 | 810,571 | +0.56(+1.40%) |
Apr 01, 2011 | 40.24 | 40.53 | 39.28 | 39.54 | 1,990,907 | -0.50(-1.25%) |
Mar 31, 2011 | 39.14 | 40.33 | 38.91 | 40.05 | 1,137,010 | +0.87(+2.23%) |
Mar 30, 2011 | 38.78 | 39.32 | 38.71 | 39.17 | 1,006,999 | +0.55(+1.42%) |
Mar 29, 2011 | 38.41 | 38.71 | 38.18 | 38.63 | 504,373 | +0.23(+0.60%) |
Mar 28, 2011 | 38.55 | 38.73 | 38.22 | 38.40 | 664,419 | +0.01(+0.02%) |
Mar 25, 2011 | 38.11 | 38.64 | 37.82 | 38.39 | 705,669 | +0.51(+1.35%) |
Mar 24, 2011 | 37.94 | 38.14 | 37.65 | 37.88 | 959,134 | +0.04(+0.09%) |
Mar 23, 2011 | 38.04 | 38.10 | 37.62 | 37.84 | 974,830 | -0.32(-0.83%) |
Mar 22, 2011 | 38.36 | 38.49 | 38.07 | 38.16 | 484,545 | -0.19(-0.48%) |
Mar 21, 2011 | 38.40 | 38.62 | 38.01 | 38.34 | 513,413 | +0.61(+1.61%) |
Mar 18, 2011 | 38.20 | 38.31 | 37.49 | 37.74 | 882,663 | +0.03(+0.07%) |
Mar 17, 2011 | 38.41 | 38.69 | 37.64 | 37.71 | 1,107,187 | +0.09(+0.23%) |
Mar 16, 2011 | 37.56 | 38.16 | 37.19 | 37.62 | 1,894,614 | +0.08(+0.21%) |
Mar 15, 2011 | 36.27 | 37.83 | 36.03 | 37.54 | 959,919 | -0.03(-0.07%) |
Mar 14, 2011 | 37.41 | 37.68 | 36.81 | 37.57 | 1,150,887 | -0.15(-0.40%) |
Mar 11, 2011 | 37.46 | 37.99 | 37.22 | 37.72 | 790,643 | +0.05(+0.14%) |
Mar 10, 2011 | 37.68 | 38.04 | 37.30 | 37.67 | 840,297 | -0.57(-1.50%) |
Mar 09, 2011 | 38.09 | 38.71 | 37.89 | 38.24 | 629,920 | +0.05(+0.14%) |
Mar 08, 2011 | 37.16 | 38.48 | 37.05 | 38.19 | 796,180 | +1.15(+3.12%) |
Mar 07, 2011 | 37.62 | 37.64 | 36.48 | 37.03 | 1,324,766 | -0.55(-1.45%) |
Mar 04, 2011 | 37.87 | 38.15 | 37.37 | 37.58 | 1,156,891 | -0.43(-1.14%) |
Mar 03, 2011 | 36.58 | 38.12 | 36.58 | 38.01 | 1,190,111 | +1.72(+4.74%) |
Mar 02, 2011 | 35.76 | 36.49 | 35.58 | 36.29 | 997,801 | +0.41(+1.16%) |
Mar 01, 2011 | 36.84 | 36.85 | 35.69 | 35.88 | 1,545,551 | -0.81(-2.21%) |
Feb 28, 2011 | 36.45 | 36.84 | 36.26 | 36.69 | 1,025,941 | +0.49(+1.35%) |
Feb 25, 2011 | 36.18 | 36.48 | 35.90 | 36.20 | 1,268,223 | +0.23(+0.65%) |
Feb 24, 2011 | 35.33 | 36.55 | 35.21 | 35.96 | 1,365,774 | +0.55(+1.54%) |
Feb 23, 2011 | 36.16 | 36.49 | 35.02 | 35.42 | 1,549,571 | -0.92(-2.52%) |
Feb 22, 2011 | 37.31 | 37.45 | 36.29 | 36.33 | 1,092,892 | -1.42(-3.76%) |
Feb 18, 2011 | 37.82 | 37.92 | 37.51 | 37.75 | 587,113 | -0.06(-0.16%) |
Feb 17, 2011 | 38.23 | 38.28 | 37.77 | 37.82 | 1,209,416 | -0.44(-1.15%) |
Feb 16, 2011 | 37.77 | 38.74 | 37.73 | 38.26 | 1,521,030 | +0.66(+1.76%) |
Feb 15, 2011 | 37.17 | 37.60 | 37.17 | 37.59 | 903,465 | +0.31(+0.83%) |
Feb 14, 2011 | 37.24 | 37.55 | 37.00 | 37.29 | 585,785 | +0.08(+0.21%) |
Feb 11, 2011 | 36.55 | 37.36 | 36.55 | 37.21 | 703,670 | +0.57(+1.56%) |
Feb 10, 2011 | 36.07 | 36.76 | 36.06 | 36.63 | 530,078 | +0.30(+0.82%) |
Feb 09, 2011 | 36.41 | 36.60 | 36.05 | 36.33 | 887,543 | -0.10(-0.27%) |
Feb 08, 2011 | 36.26 | 36.66 | 36.21 | 36.43 | 942,878 | +0.28(+0.78%) |
Feb 07, 2011 | 36.10 | 36.18 | 35.90 | 36.15 | 786,234 | +0.06(+0.17%) |
Feb 04, 2011 | 35.98 | 36.10 | 35.56 | 36.09 | 584,230 | +0.29(+0.81%) |
Feb 03, 2011 | 35.62 | 36.04 | 35.44 | 35.80 | 925,351 | +0.25(+0.69%) |
Feb 02, 2011 | 36.20 | 36.31 | 35.52 | 35.55 | 1,295,178 | -0.88(-2.41%) |
Feb 01, 2011 | 36.30 | 36.81 | 36.30 | 36.43 | 986,171 | +0.40(+1.10%) |
Jan 31, 2011 | 36.34 | 36.61 | 35.93 | 36.04 | 2,305,728 | -0.31(-0.85%) |
Jan 28, 2011 | 37.65 | 37.65 | 36.04 | 36.34 | 3,628,386 | -1.27(-3.37%) |
Jan 27, 2011 | 37.10 | 37.90 | 36.94 | 37.61 | 1,825,077 | +0.49(+1.33%) |
Jan 26, 2011 | 36.74 | 37.35 | 36.62 | 37.12 | 825,600 | +0.47(+1.27%) |
Jan 25, 2011 | 36.29 | 36.81 | 36.19 | 36.65 | 962,569 | +0.29(+0.80%) |
Jan 24, 2011 | 36.20 | 36.63 | 36.09 | 36.36 | 799,472 | +0.21(+0.58%) |
Jan 21, 2011 | 36.19 | 36.43 | 36.06 | 36.15 | 660,662 | +0.16(+0.44%) |
Jan 20, 2011 | 36.34 | 36.72 | 35.72 | 35.99 | 1,106,622 | -0.53(-1.44%) |
Jan 19, 2011 | 37.31 | 37.31 | 36.24 | 36.52 | 848,820 | -0.85(-2.28%) |
Jan 18, 2011 | 37.20 | 37.50 | 36.96 | 37.37 | 1,003,142 | +0.26(+0.71%) |
Jan 14, 2011 | 36.92 | 37.16 | 36.91 | 37.11 | 731,859 | +0.18(+0.48%) |
Jan 13, 2011 | 36.72 | 37.01 | 36.53 | 36.93 | 832,370 | +0.16(+0.45%) |
Jan 12, 2011 | 37.03 | 37.06 | 36.63 | 36.77 | 765,204 | +0.03(+0.08%) |
Jan 11, 2011 | 37.07 | 37.47 | 36.51 | 36.74 | 879,524 | -0.06(-0.17%) |
Jan 10, 2011 | 36.77 | 37.05 | 36.39 | 36.80 | 982,610 | -0.02(-0.05%) |
Jan 07, 2011 | 36.56 | 36.96 | 36.48 | 36.82 | 1,479,426 | +0.41(+1.13%) |
Jan 06, 2011 | 36.26 | 36.54 | 36.08 | 36.41 | 822,223 | +0.10(+0.27%) |
Jan 05, 2011 | 35.85 | 36.36 | 35.64 | 36.31 | 1,129,754 | +0.04(+0.12%) |
Jan 04, 2011 | 36.76 | 36.76 | 35.71 | 36.26 | 1,549,731 | -0.33(-0.91%) |
Jan 03, 2011 | 36.22 | 37.17 | 36.19 | 36.60 | 1,836,873 | +0.73(+2.03%) |
Dec 31, 2010 | 35.87 | 36.05 | 35.75 | 35.87 | 1,065,276 | -0.02(-0.05%) |
Dec 30, 2010 | 35.51 | 35.95 | 35.48 | 35.89 | 667,277 | +0.28(+0.79%) |
Dec 29, 2010 | 35.61 | 35.80 | 35.45 | 35.61 | 501,823 | +0.03(+0.07%) |
Dec 28, 2010 | 35.65 | 35.76 | 35.39 | 35.58 | 618,579 | -0.12(-0.34%) |
Dec 27, 2010 | 35.79 | 35.85 | 35.55 | 35.70 | 530,031 | -0.11(-0.29%) |
Dec 23, 2010 | 35.93 | 36.15 | 35.69 | 35.81 | 1,258,053 | -0.04(-0.12%) |
Dec 22, 2010 | 35.45 | 36.22 | 35.34 | 35.85 | 2,143,642 | +0.40(+1.14%) |
Dec 21, 2010 | 34.81 | 35.57 | 34.64 | 35.45 | 1,042,872 | +0.78(+2.26%) |
Dec 20, 2010 | 34.92 | 35.03 | 34.66 | 34.66 | 1,383,157 | -0.14(-0.40%) |
Dec 17, 2010 | 35.18 | 35.30 | 34.80 | 34.81 | 4,603,313 | -0.41(-1.17%) |
Dec 16, 2010 | 34.52 | 35.24 | 34.34 | 35.22 | 1,535,035 | +0.69(+1.99%) |
Dec 15, 2010 | 34.34 | 34.76 | 34.32 | 34.53 | 2,156,009 | -0.47(-1.33%) |
Dec 14, 2010 | 35.21 | 35.38 | 34.89 | 35.00 | 1,491,457 | -0.12(-0.35%) |
Dec 13, 2010 | 35.79 | 35.79 | 34.97 | 35.12 | 1,945,813 | -0.43(-1.21%) |
Dec 10, 2010 | 35.56 | 35.60 | 35.19 | 35.55 | 1,353,951 | +0.04(+0.12%) |
Dec 09, 2010 | 35.34 | 35.54 | 35.16 | 35.51 | 1,242,645 | +0.35(+1.00%) |
Dec 08, 2010 | 35.61 | 35.61 | 35.03 | 35.16 | 1,608,077 | -0.24(-0.67%) |
Dec 07, 2010 | 34.60 | 35.78 | 34.60 | 35.39 | 2,862,024 | +1.07(+3.12%) |
Dec 06, 2010 | 34.35 | 34.40 | 34.07 | 34.32 | 1,373,991 | -0.08(-0.23%) |
Dec 03, 2010 | 33.82 | 34.48 | 33.66 | 34.40 | 1,459,534 | +0.54(+1.58%) |
Dec 02, 2010 | 33.05 | 34.18 | 32.97 | 33.87 | 1,845,126 | +0.84(+2.53%) |
Dec 01, 2010 | 32.62 | 33.11 | 32.57 | 33.03 | 1,515,017 | +0.95(+2.96%) |
Nov 30, 2010 | 31.91 | 32.24 | 31.82 | 32.08 | 2,076,351 | -0.25(-0.76%) |
Nov 29, 2010 | 32.33 | 32.44 | 32.00 | 32.33 | 1,251,398 | -0.19(-0.59%) |
Nov 26, 2010 | 32.50 | 32.76 | 32.38 | 32.52 | 378,611 | -0.25(-0.75%) |
Nov 24, 2010 | 32.56 | 32.77 | 32.77 | 32.77 | 1,005,187 | +0.46(+1.41%) |
Nov 23, 2010 | 32.33 | 32.41 | 32.08 | 32.31 | 1,561,172 | -0.33(-1.00%) |
Nov 22, 2010 | 32.59 | 33.04 | 32.22 | 32.63 | 1,927,073 | -0.20(-0.62%) |
Nov 19, 2010 | 32.25 | 32.87 | 32.13 | 32.84 | 1,087,691 | +0.51(+1.58%) |
Nov 18, 2010 | 32.15 | 32.73 | 32.00 | 32.33 | 1,014,394 | +0.43(+1.35%) |
Nov 17, 2010 | 31.62 | 32.05 | 31.57 | 31.90 | 1,093,395 | +0.26(+0.83%) |
Nov 16, 2010 | 31.79 | 32.07 | 31.51 | 31.63 | 1,960,743 | -0.51(-1.59%) |
Nov 15, 2010 | 32.39 | 32.76 | 32.14 | 32.14 | 877,161 | -0.11(-0.35%) |
Nov 12, 2010 | 32.31 | 32.51 | 32.01 | 32.26 | 652,959 | -0.31(-0.94%) |
Nov 11, 2010 | 32.08 | 32.69 | 31.92 | 32.56 | 1,175,432 | +0.12(+0.38%) |
Nov 10, 2010 | 32.00 | 32.58 | 31.91 | 32.44 | 1,171,209 | +0.59(+1.85%) |
Nov 09, 2010 | 32.58 | 32.64 | 31.77 | 31.85 | 1,047,136 | -0.70(-2.15%) |
Nov 08, 2010 | 32.47 | 33.10 | 32.46 | 32.55 | 1,273,701 | -0.07(-0.21%) |
Nov 05, 2010 | 32.69 | 33.09 | 32.47 | 32.62 | 1,214,346 | -0.02(-0.05%) |
Nov 04, 2010 | 32.23 | 32.82 | 32.10 | 32.64 | 1,810,220 | +0.75(+2.36%) |
Nov 03, 2010 | 31.83 | 32.14 | 31.54 | 31.89 | 835,150 | +0.00(+0.00%) |
Nov 02, 2010 | 31.95 | 32.17 | 31.68 | 31.89 | 553,167 | +0.25(+0.78%) |
Nov 01, 2010 | 31.62 | 31.92 | 31.41 | 31.64 | 1,032,271 | +0.15(+0.47%) |
Oct 29, 2010 | 31.31 | 31.69 | 31.19 | 31.49 | 1,174,544 | -0.02(-0.06%) |
Oct 28, 2010 | 31.97 | 32.06 | 31.30 | 31.51 | 1,331,325 | -0.31(-0.96%) |
Oct 27, 2010 | 31.94 | 32.14 | 31.51 | 31.82 | 1,308,767 | -0.18(-0.55%) |
Oct 25, 2010 | 31.97 | 32.25 | 31.87 | 31.99 | 1,070,828 | +0.33(+1.05%) |
Oct 22, 2010 | 31.83 | 31.89 | 31.54 | 31.66 | 1,081,933 | -0.16(-0.50%) |
Oct 21, 2010 | 31.96 | 31.96 | 31.48 | 31.82 | 1,424,206 | -0.11(-0.36%) |
Oct 20, 2010 | 31.55 | 32.13 | 31.32 | 31.93 | 1,697,194 | +0.56(+1.79%) |
Oct 19, 2010 | 31.26 | 31.58 | 31.04 | 31.37 | 2,383,573 | -0.21(-0.67%) |
Oct 18, 2010 | 31.47 | 31.75 | 31.24 | 31.58 | 1,622,540 | +0.00(+0.00%) |
Oct 15, 2010 | 30.95 | 32.11 | 30.86 | 31.58 | 3,915,829 | +0.47(+1.52%) |
Oct 14, 2010 | 31.32 | 31.48 | 31.00 | 31.11 | 2,513,579 | -0.38(-1.20%) |
Oct 13, 2010 | 31.38 | 31.90 | 31.18 | 31.48 | 3,223,135 | +0.28(+0.90%) |
Oct 12, 2010 | 31.20 | 31.27 | 30.84 | 31.20 | 2,338,398 | -0.14(-0.45%) |
Oct 11, 2010 | 31.10 | 31.49 | 31.10 | 31.34 | 1,710,678 | +0.25(+0.82%) |
Oct 08, 2010 | 31.06 | 31.41 | 30.76 | 31.09 | 1,772,204 | +0.06(+0.20%) |
Oct 07, 2010 | 31.27 | 31.30 | 30.81 | 31.03 | 3,074,108 | -0.14(-0.45%) |
Oct 06, 2010 | 30.73 | 31.20 | 30.61 | 31.17 | 3,355,882 | +0.52(+1.69%) |
Oct 05, 2010 | 30.15 | 31.07 | 30.06 | 30.65 | 1,871,781 | +0.81(+2.70%) |
Oct 04, 2010 | 30.24 | 30.50 | 29.69 | 29.85 | 1,309,021 | -0.41(-1.36%) |