Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.82 | 31.34 | 29.59 | 31.23 | 1,981,163 | +1.08(+3.59%) |
Jul 28, 2011 | 29.77 | 30.32 | 29.59 | 30.15 | 1,729,585 | -0.19(-0.61%) |
Jul 27, 2011 | 31.36 | 31.36 | 30.26 | 30.34 | 1,370,580 | -1.32(-4.16%) |
Jul 26, 2011 | 31.20 | 33.87 | 31.20 | 31.65 | 4,624,528 | -3.16(-9.07%) |
Jul 25, 2011 | 35.10 | 35.55 | 34.69 | 34.81 | 976,031 | -0.68(-1.90%) |
Jul 22, 2011 | 35.70 | 35.85 | 35.44 | 35.49 | 732,406 | +0.41(+1.18%) |
Jul 21, 2011 | 35.94 | 36.75 | 34.80 | 35.07 | 2,759,392 | -0.79(-2.21%) |
Jul 20, 2011 | 35.72 | 36.19 | 35.53 | 35.87 | 658,873 | +0.25(+0.71%) |
Jul 19, 2011 | 35.03 | 35.66 | 35.03 | 35.61 | 578,613 | +0.77(+2.21%) |
Jul 18, 2011 | 35.61 | 35.61 | 34.63 | 34.85 | 425,208 | -0.80(-2.25%) |
Jul 15, 2011 | 36.15 | 36.23 | 35.60 | 35.65 | 558,504 | -0.48(-1.33%) |
Jul 14, 2011 | 36.93 | 37.46 | 36.10 | 36.13 | 808,574 | -0.84(-2.28%) |
Jul 13, 2011 | 36.04 | 37.28 | 36.03 | 36.97 | 1,287,412 | +1.00(+2.77%) |
Jul 12, 2011 | 35.48 | 36.26 | 35.31 | 35.98 | 731,242 | +0.41(+1.16%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.21 | 35.56 | 422,305 | -0.54(-1.50%) |
Jul 08, 2011 | 36.18 | 36.45 | 35.99 | 36.10 | 340,845 | -0.41(-1.13%) |
Jul 07, 2011 | 36.53 | 36.72 | 36.43 | 36.52 | 420,268 | +0.32(+0.89%) |
Jul 06, 2011 | 36.33 | 36.63 | 36.13 | 36.20 | 906,859 | -0.20(-0.56%) |
Jul 05, 2011 | 36.81 | 36.84 | 36.24 | 36.40 | 663,660 | -0.46(-1.24%) |
Jul 01, 2011 | 36.44 | 36.91 | 36.24 | 36.86 | 609,106 | +0.48(+1.32%) |
Jun 30, 2011 | 36.43 | 36.79 | 36.31 | 36.37 | 351,306 | +0.08(+0.23%) |
Jun 29, 2011 | 36.33 | 36.83 | 36.05 | 36.29 | 341,361 | +0.13(+0.35%) |
Jun 28, 2011 | 36.19 | 36.32 | 36.10 | 36.16 | 379,969 | +0.08(+0.23%) |
Jun 27, 2011 | 36.16 | 36.34 | 35.91 | 36.08 | 568,897 | -0.13(-0.35%) |
Jun 24, 2011 | 36.41 | 36.64 | 35.91 | 36.21 | 981,717 | -0.10(-0.28%) |
Jun 23, 2011 | 35.70 | 36.35 | 35.58 | 36.31 | 1,019,143 | +0.19(+0.54%) |
Jun 22, 2011 | 36.11 | 36.41 | 35.73 | 36.11 | 761,638 | -0.13(-0.37%) |
Jun 21, 2011 | 36.33 | 36.38 | 36.12 | 36.25 | 564,119 | +0.08(+0.23%) |
Jun 20, 2011 | 36.10 | 36.20 | 35.99 | 36.16 | 546,825 | -0.31(-0.85%) |
Jun 17, 2011 | 36.46 | 36.69 | 35.84 | 36.48 | 1,222,385 | +0.32(+0.88%) |
Jun 16, 2011 | 36.23 | 36.43 | 36.08 | 36.16 | 889,471 | +0.00(+0.00%) |
Jun 15, 2011 | 36.93 | 36.95 | 36.02 | 36.16 | 733,185 | -1.15(-3.09%) |
Jun 14, 2011 | 36.77 | 37.46 | 36.77 | 37.31 | 402,981 | +0.88(+2.42%) |
Jun 13, 2011 | 36.52 | 36.91 | 36.41 | 36.42 | 502,983 | +0.00(+0.00%) |
Jun 10, 2011 | 36.21 | 36.69 | 36.04 | 36.42 | 559,935 | +0.09(+0.25%) |
Jun 09, 2011 | 36.44 | 36.50 | 36.11 | 36.33 | 657,890 | -0.05(-0.14%) |
Jun 08, 2011 | 36.29 | 36.56 | 36.05 | 36.38 | 537,208 | +0.03(+0.09%) |
Jun 07, 2011 | 37.41 | 37.61 | 36.33 | 36.35 | 882,819 | -1.00(-2.68%) |
Jun 06, 2011 | 37.26 | 38.06 | 37.09 | 37.35 | 785,758 | +0.09(+0.25%) |
Jun 03, 2011 | 37.22 | 37.68 | 36.93 | 37.26 | 499,942 | -1.23(-3.19%) |
May 24, 2011 | 38.80 | 39.12 | 38.12 | 38.49 | 501,181 | -0.25(-0.65%) |
May 23, 2011 | 38.95 | 39.01 | 38.56 | 38.74 | 487,508 | -0.53(-1.35%) |
May 20, 2011 | 39.57 | 39.57 | 39.17 | 39.27 | 703,895 | -0.37(-0.93%) |
May 19, 2011 | 40.02 | 40.29 | 39.33 | 39.64 | 1,148,267 | -0.22(-0.55%) |
May 18, 2011 | 39.76 | 40.34 | 39.69 | 39.86 | 942,154 | -0.10(-0.25%) |
May 17, 2011 | 40.28 | 40.29 | 39.66 | 39.96 | 302,370 | -0.48(-1.19%) |
May 16, 2011 | 40.41 | 40.75 | 40.12 | 40.44 | 259,056 | -0.14(-0.35%) |
May 13, 2011 | 41.34 | 41.50 | 40.40 | 40.58 | 326,488 | -0.67(-1.63%) |
May 12, 2011 | 40.81 | 41.56 | 40.69 | 41.25 | 388,559 | +0.29(+0.72%) |
May 11, 2011 | 41.40 | 41.50 | 40.77 | 40.96 | 466,673 | -0.55(-1.34%) |
May 10, 2011 | 41.52 | 41.71 | 41.31 | 41.51 | 573,847 | +0.11(+0.26%) |
May 09, 2011 | 41.51 | 41.76 | 41.16 | 41.40 | 461,090 | -0.19(-0.44%) |
May 06, 2011 | 42.02 | 42.42 | 41.33 | 41.59 | 696,952 | +0.38(+0.92%) |
May 05, 2011 | 40.19 | 41.61 | 40.16 | 41.21 | 685,908 | +0.77(+1.89%) |
May 04, 2011 | 40.50 | 40.81 | 40.11 | 40.44 | 429,906 | -0.13(-0.31%) |
May 03, 2011 | 40.87 | 41.01 | 40.49 | 40.57 | 631,421 | -0.44(-1.07%) |
May 02, 2011 | 41.01 | 41.09 | 40.97 | 41.01 | 601,775 | +0.13(+0.31%) |
Apr 29, 2011 | 40.96 | 41.27 | 40.80 | 40.88 | 356,561 | -0.10(-0.25%) |
Apr 28, 2011 | 41.00 | 41.20 | 40.73 | 40.98 | 773,432 | -0.10(-0.25%) |
Apr 27, 2011 | 42.01 | 42.04 | 40.59 | 41.08 | 1,431,716 | -0.93(-2.22%) |
Apr 26, 2011 | 43.41 | 43.41 | 41.78 | 42.02 | 2,064,301 | -2.51(-5.65%) |
Apr 25, 2011 | 44.62 | 44.62 | 44.08 | 44.53 | 329,981 | -0.05(-0.11%) |
Apr 21, 2011 | 44.51 | 44.67 | 44.25 | 44.58 | 217,104 | +0.39(+0.88%) |
Apr 20, 2011 | 43.62 | 44.56 | 43.61 | 44.20 | 369,476 | +1.22(+2.84%) |
Apr 19, 2011 | 42.94 | 43.35 | 42.61 | 42.98 | 162,850 | +0.24(+0.57%) |
Apr 18, 2011 | 42.89 | 43.24 | 42.51 | 42.73 | 356,306 | -0.59(-1.36%) |
Apr 15, 2011 | 43.08 | 43.53 | 42.75 | 43.32 | 162,153 | +0.34(+0.80%) |
Apr 14, 2011 | 43.35 | 43.42 | 42.82 | 42.98 | 670,629 | -0.71(-1.64%) |
Apr 13, 2011 | 44.39 | 44.54 | 43.52 | 43.69 | 544,211 | -0.50(-1.12%) |
Apr 12, 2011 | 43.99 | 44.27 | 43.73 | 44.19 | 323,408 | +0.03(+0.06%) |
Apr 11, 2011 | 43.83 | 44.36 | 43.83 | 44.16 | 515,038 | +0.38(+0.86%) |
Apr 08, 2011 | 44.20 | 44.55 | 43.41 | 43.78 | 794,385 | -1.29(-2.86%) |
Apr 07, 2011 | 44.99 | 45.31 | 44.68 | 45.07 | 318,564 | +0.02(+0.04%) |
Apr 06, 2011 | 45.36 | 45.50 | 44.83 | 45.05 | 206,987 | -0.05(-0.11%) |
Apr 05, 2011 | 44.86 | 45.41 | 44.68 | 45.10 | 359,707 | +0.11(+0.24%) |
Apr 04, 2011 | 44.86 | 45.47 | 44.54 | 44.99 | 321,276 | +0.22(+0.49%) |
Apr 01, 2011 | 44.48 | 45.33 | 44.21 | 44.78 | 295,784 | +0.56(+1.26%) |
Mar 31, 2011 | 43.80 | 44.30 | 43.67 | 44.22 | 204,977 | +0.31(+0.71%) |
Mar 30, 2011 | 43.12 | 44.26 | 43.01 | 43.91 | 374,853 | +0.90(+2.09%) |
Mar 29, 2011 | 42.64 | 43.04 | 42.51 | 43.01 | 110,290 | +0.30(+0.71%) |
Mar 28, 2011 | 42.77 | 42.93 | 42.60 | 42.71 | 336,000 | -0.03(-0.08%) |
Mar 25, 2011 | 43.07 | 43.19 | 42.65 | 42.74 | 257,036 | -0.17(-0.39%) |
Mar 24, 2011 | 42.90 | 43.07 | 42.14 | 42.91 | 230,921 | +0.23(+0.53%) |
Mar 23, 2011 | 42.87 | 42.87 | 42.19 | 42.68 | 152,101 | -0.13(-0.29%) |
Mar 22, 2011 | 43.28 | 43.41 | 42.78 | 42.81 | 118,232 | -0.39(-0.91%) |
Mar 21, 2011 | 43.19 | 43.29 | 42.92 | 43.20 | 209,258 | +0.49(+1.14%) |
Mar 18, 2011 | 42.56 | 42.79 | 42.37 | 42.72 | 623,291 | +0.70(+1.68%) |
Mar 17, 2011 | 42.50 | 42.72 | 41.93 | 42.01 | 163,998 | +0.12(+0.28%) |
Mar 16, 2011 | 42.46 | 42.88 | 41.89 | 41.89 | 376,742 | -0.62(-1.46%) |
Mar 15, 2011 | 42.38 | 42.82 | 42.24 | 42.51 | 282,235 | -0.35(-0.82%) |
Mar 14, 2011 | 42.89 | 43.43 | 42.75 | 42.87 | 396,968 | -0.35(-0.81%) |
Mar 11, 2011 | 42.41 | 43.35 | 42.41 | 43.22 | 278,503 | +0.37(+0.86%) |
Mar 10, 2011 | 42.90 | 43.08 | 42.43 | 42.85 | 492,067 | -0.60(-1.37%) |
Mar 09, 2011 | 42.70 | 43.48 | 42.62 | 43.45 | 588,325 | +0.72(+1.69%) |
Mar 08, 2011 | 41.28 | 42.94 | 41.23 | 42.72 | 464,211 | +1.48(+3.60%) |
Mar 07, 2011 | 41.30 | 41.37 | 40.85 | 41.24 | 599,435 | +0.02(+0.04%) |
Mar 04, 2011 | 41.30 | 41.69 | 41.04 | 41.22 | 359,951 | -0.23(-0.57%) |
Mar 03, 2011 | 40.77 | 41.69 | 40.77 | 41.46 | 277,316 | +1.01(+2.49%) |
Mar 02, 2011 | 40.30 | 40.80 | 40.21 | 40.45 | 323,810 | +0.18(+0.44%) |
Mar 01, 2011 | 40.92 | 41.22 | 40.08 | 40.28 | 576,884 | -0.37(-0.91%) |
Feb 28, 2011 | 40.85 | 41.40 | 40.54 | 40.65 | 637,035 | -0.03(-0.08%) |
Feb 25, 2011 | 40.95 | 40.97 | 40.52 | 40.68 | 529,097 | -0.12(-0.29%) |
Feb 24, 2011 | 41.18 | 41.33 | 40.62 | 40.80 | 828,129 | -0.39(-0.94%) |
Feb 23, 2011 | 42.08 | 42.25 | 41.06 | 41.18 | 659,654 | -0.83(-1.97%) |
Feb 22, 2011 | 42.29 | 42.56 | 41.69 | 42.01 | 645,841 | -0.73(-1.71%) |
Feb 18, 2011 | 43.14 | 43.14 | 42.48 | 42.74 | 311,653 | -0.24(-0.57%) |
Feb 17, 2011 | 42.83 | 43.13 | 42.83 | 42.98 | 313,192 | +0.00(+0.00%) |
Feb 16, 2011 | 43.05 | 43.35 | 42.76 | 42.98 | 313,474 | +0.08(+0.18%) |
Feb 15, 2011 | 43.17 | 43.24 | 42.55 | 42.91 | 284,776 | -0.61(-1.41%) |
Feb 14, 2011 | 43.27 | 43.73 | 43.09 | 43.52 | 244,360 | +0.20(+0.46%) |
Feb 11, 2011 | 43.03 | 43.50 | 42.78 | 43.32 | 431,559 | +0.13(+0.29%) |
Feb 10, 2011 | 43.10 | 43.68 | 42.93 | 43.19 | 508,898 | -0.08(-0.19%) |
Feb 09, 2011 | 44.08 | 44.32 | 43.19 | 43.28 | 614,689 | -1.03(-2.33%) |
Feb 08, 2011 | 43.34 | 44.33 | 43.34 | 44.31 | 483,460 | +0.93(+2.14%) |
Feb 07, 2011 | 42.84 | 43.61 | 42.62 | 43.38 | 649,379 | +0.53(+1.23%) |
Feb 04, 2011 | 41.27 | 42.97 | 41.24 | 42.85 | 1,132,532 | +1.62(+3.92%) |
Feb 03, 2011 | 41.70 | 41.80 | 40.71 | 41.23 | 692,091 | -0.65(-1.54%) |
Feb 02, 2011 | 42.04 | 42.68 | 41.79 | 41.88 | 973,037 | -0.41(-0.97%) |
Feb 01, 2011 | 41.42 | 42.43 | 41.42 | 42.29 | 581,756 | +1.11(+2.69%) |
Jan 31, 2011 | 40.23 | 41.63 | 40.23 | 41.18 | 701,275 | +0.86(+2.14%) |
Jan 28, 2011 | 40.65 | 40.79 | 39.87 | 40.32 | 557,738 | -0.23(-0.56%) |
Jan 27, 2011 | 40.39 | 40.82 | 40.27 | 40.55 | 374,497 | +0.17(+0.42%) |
Jan 26, 2011 | 40.18 | 40.60 | 39.99 | 40.38 | 637,528 | +0.30(+0.75%) |
Jan 25, 2011 | 40.00 | 40.13 | 39.53 | 40.08 | 391,828 | -0.09(-0.23%) |
Jan 24, 2011 | 39.84 | 40.49 | 39.79 | 40.17 | 321,978 | +0.39(+0.99%) |
Jan 21, 2011 | 41.17 | 41.17 | 39.71 | 39.77 | 379,750 | -1.15(-2.81%) |
Jan 20, 2011 | 40.54 | 41.29 | 40.30 | 40.92 | 632,750 | +0.22(+0.54%) |
Jan 19, 2011 | 41.78 | 41.79 | 40.60 | 40.70 | 451,363 | -1.11(-2.65%) |
Jan 18, 2011 | 41.74 | 41.89 | 41.56 | 41.81 | 313,929 | +0.19(+0.46%) |
Jan 14, 2011 | 41.29 | 41.82 | 41.23 | 41.62 | 162,618 | +0.32(+0.77%) |
Jan 13, 2011 | 41.43 | 41.48 | 41.05 | 41.30 | 136,642 | -0.12(-0.28%) |
Jan 12, 2011 | 41.23 | 41.62 | 41.11 | 41.42 | 322,292 | +0.41(+1.00%) |
Jan 11, 2011 | 40.71 | 41.35 | 40.68 | 41.01 | 242,053 | +0.48(+1.18%) |
Jan 10, 2011 | 39.56 | 40.68 | 39.31 | 40.53 | 433,046 | +0.94(+2.37%) |
Jan 07, 2011 | 39.73 | 40.17 | 39.25 | 39.59 | 273,426 | -0.04(-0.11%) |
Jan 06, 2011 | 39.82 | 39.96 | 39.46 | 39.63 | 226,046 | -0.10(-0.25%) |
Jan 05, 2011 | 39.71 | 40.13 | 39.59 | 39.73 | 404,075 | -0.08(-0.19%) |
Jan 04, 2011 | 40.37 | 40.37 | 39.13 | 39.81 | 419,625 | -0.36(-0.90%) |
Jan 03, 2011 | 40.03 | 40.39 | 39.99 | 40.17 | 175,868 | +0.54(+1.35%) |
Dec 31, 2010 | 40.30 | 40.50 | 39.62 | 39.63 | 219,664 | -0.70(-1.72%) |
Dec 30, 2010 | 40.24 | 40.65 | 40.10 | 40.33 | 172,297 | +0.00(+0.00%) |
Dec 29, 2010 | 40.54 | 40.64 | 40.28 | 40.33 | 167,778 | -0.16(-0.39%) |
Dec 28, 2010 | 40.60 | 40.67 | 39.81 | 40.49 | 211,264 | -0.06(-0.14%) |
Dec 27, 2010 | 40.49 | 40.68 | 40.34 | 40.55 | 100,546 | -0.07(-0.16%) |
Dec 23, 2010 | 40.69 | 40.94 | 40.55 | 40.61 | 179,273 | -0.09(-0.23%) |
Dec 22, 2010 | 40.75 | 40.87 | 40.47 | 40.70 | 160,058 | +0.04(+0.10%) |
Dec 21, 2010 | 40.24 | 40.76 | 40.10 | 40.66 | 274,140 | +0.66(+1.65%) |
Dec 20, 2010 | 40.24 | 40.30 | 39.76 | 40.00 | 386,527 | +0.00(+0.00%) |
Dec 17, 2010 | 40.18 | 40.29 | 39.98 | 40.00 | 697,563 | -0.32(-0.79%) |
Dec 16, 2010 | 40.04 | 40.40 | 39.81 | 40.32 | 439,498 | +0.47(+1.17%) |
Dec 15, 2010 | 39.42 | 41.21 | 39.42 | 39.85 | 1,186,097 | +0.51(+1.30%) |
Dec 14, 2010 | 39.28 | 39.80 | 39.27 | 39.34 | 511,897 | +0.15(+0.38%) |
Dec 13, 2010 | 39.27 | 39.41 | 39.10 | 39.19 | 364,215 | +0.03(+0.09%) |
Dec 10, 2010 | 39.16 | 39.43 | 39.04 | 39.16 | 399,524 | +0.07(+0.17%) |
Dec 09, 2010 | 39.38 | 39.40 | 38.77 | 39.09 | 307,828 | -0.05(-0.13%) |
Dec 08, 2010 | 39.21 | 39.48 | 38.74 | 39.14 | 513,495 | -0.10(-0.26%) |
Dec 07, 2010 | 39.20 | 40.25 | 39.13 | 39.24 | 1,169,768 | +0.43(+1.12%) |
Dec 06, 2010 | 38.60 | 38.89 | 38.36 | 38.81 | 486,667 | +0.19(+0.50%) |
Dec 03, 2010 | 38.48 | 38.79 | 38.29 | 38.62 | 384,992 | -0.06(-0.15%) |
Dec 02, 2010 | 38.44 | 38.92 | 38.28 | 38.67 | 754,528 | +0.14(+0.37%) |
Dec 01, 2010 | 37.30 | 38.77 | 37.20 | 38.53 | 1,095,827 | +1.78(+4.84%) |
Nov 30, 2010 | 35.54 | 37.25 | 35.50 | 36.75 | 1,299,427 | +0.85(+2.37%) |
Nov 29, 2010 | 35.71 | 36.28 | 35.48 | 35.90 | 993,455 | -0.15(-0.42%) |
Nov 26, 2010 | 35.67 | 36.25 | 35.64 | 36.05 | 231,271 | +0.10(+0.28%) |
Nov 24, 2010 | 35.67 | 35.95 | 35.95 | 35.95 | 606,117 | +0.55(+1.56%) |
Nov 23, 2010 | 35.22 | 35.48 | 35.12 | 35.40 | 593,055 | -0.24(-0.68%) |
Nov 22, 2010 | 35.09 | 35.79 | 34.74 | 35.64 | 911,475 | +0.43(+1.21%) |
Nov 19, 2010 | 34.69 | 35.24 | 34.27 | 35.22 | 1,017,192 | +0.56(+1.62%) |
Nov 18, 2010 | 33.91 | 34.83 | 33.91 | 34.66 | 1,659,196 | +1.09(+3.24%) |
Nov 17, 2010 | 33.08 | 33.59 | 32.70 | 33.57 | 681,636 | +0.56(+1.70%) |
Nov 16, 2010 | 33.46 | 33.47 | 32.83 | 33.01 | 812,818 | -0.67(-1.98%) |
Nov 15, 2010 | 33.82 | 34.20 | 33.68 | 33.68 | 406,609 | -0.01(-0.02%) |
Nov 12, 2010 | 33.85 | 34.16 | 33.23 | 33.69 | 705,237 | -0.43(-1.27%) |
Nov 11, 2010 | 33.74 | 34.25 | 33.62 | 34.12 | 633,267 | +0.09(+0.27%) |
Nov 10, 2010 | 34.17 | 34.22 | 33.74 | 34.03 | 532,478 | -0.10(-0.29%) |
Nov 09, 2010 | 34.94 | 34.94 | 33.97 | 34.13 | 710,479 | -0.75(-2.16%) |
Nov 08, 2010 | 34.58 | 34.98 | 34.29 | 34.88 | 649,783 | +0.08(+0.22%) |
Nov 05, 2010 | 34.66 | 34.82 | 34.46 | 34.81 | 951,559 | +0.18(+0.53%) |
Nov 04, 2010 | 34.17 | 34.66 | 34.12 | 34.62 | 559,120 | +0.97(+2.88%) |
Nov 03, 2010 | 33.85 | 33.98 | 33.40 | 33.65 | 722,532 | -0.18(-0.54%) |
Nov 02, 2010 | 34.41 | 34.57 | 33.78 | 33.84 | 839,551 | -0.19(-0.56%) |
Nov 01, 2010 | 34.58 | 34.58 | 33.74 | 34.03 | 462,827 | -0.23(-0.68%) |
Oct 29, 2010 | 34.04 | 34.51 | 33.90 | 34.26 | 341,664 | +0.18(+0.54%) |
Oct 28, 2010 | 34.33 | 34.56 | 33.90 | 34.08 | 527,642 | -0.09(-0.27%) |
Oct 27, 2010 | 34.35 | 34.35 | 33.79 | 34.17 | 730,912 | -1.98(-5.48%) |
Oct 25, 2010 | 35.54 | 36.70 | 35.54 | 36.15 | 1,202,469 | +0.94(+2.66%) |
Oct 22, 2010 | 35.81 | 35.93 | 35.07 | 35.22 | 703,238 | -0.46(-1.29%) |
Oct 21, 2010 | 35.59 | 35.98 | 35.32 | 35.67 | 730,073 | +0.28(+0.78%) |
Oct 20, 2010 | 35.72 | 35.72 | 35.36 | 35.40 | 943,637 | -0.15(-0.42%) |
Oct 19, 2010 | 35.34 | 35.83 | 35.11 | 35.55 | 736,295 | -0.26(-0.72%) |
Oct 18, 2010 | 35.92 | 35.93 | 35.38 | 35.81 | 381,619 | -0.18(-0.49%) |
Oct 15, 2010 | 36.28 | 36.41 | 35.67 | 35.98 | 380,770 | -0.08(-0.21%) |
Oct 14, 2010 | 36.36 | 36.59 | 35.66 | 36.06 | 381,102 | -0.36(-0.99%) |
Oct 13, 2010 | 35.97 | 36.64 | 35.83 | 36.42 | 328,341 | +0.64(+1.77%) |
Oct 12, 2010 | 35.97 | 35.97 | 35.22 | 35.78 | 431,563 | -0.18(-0.51%) |
Oct 11, 2010 | 35.46 | 36.14 | 35.44 | 35.97 | 513,108 | +0.43(+1.20%) |
Oct 08, 2010 | 35.54 | 35.67 | 34.66 | 35.54 | 799,988 | +0.82(+2.36%) |
Oct 07, 2010 | 35.46 | 35.46 | 34.68 | 34.72 | 742 | -0.63(-1.80%) |
Oct 06, 2010 | 35.28 | 35.53 | 35.15 | 35.36 | 330,913 | +0.10(+0.28%) |
Oct 05, 2010 | 34.67 | 35.50 | 34.60 | 35.26 | 1,518 | +0.93(+2.70%) |
Oct 04, 2010 | 35.03 | 35.38 | 34.21 | 34.33 | 320,665 | -0.86(-2.45%) |
Oct 01, 2010 | 35.19 | 35.37 | 34.88 | 35.19 | 508,482 | +0.36(+1.02%) |
Sep 30, 2010 | 34.83 | 35.06 | 34.24 | 34.83 | 5,283 | +0.45(+1.30%) |
Sep 29, 2010 | 34.50 | 34.82 | 34.17 | 34.39 | 1,595 | -0.25(-0.72%) |
Sep 28, 2010 | 34.69 | 34.88 | 34.09 | 34.64 | 1,411 | -0.08(-0.24%) |
Sep 27, 2010 | 34.55 | 35.00 | 34.35 | 34.72 | 637,194 | +0.17(+0.51%) |
Sep 24, 2010 | 33.90 | 34.63 | 33.38 | 34.55 | 677,453 | +1.04(+3.11%) |
Sep 23, 2010 | 34.22 | 34.53 | 33.47 | 33.51 | 251 | -1.04(-3.01%) |
Sep 22, 2010 | 34.81 | 35.11 | 34.36 | 34.55 | 580,751 | -0.42(-1.19%) |
Sep 21, 2010 | 35.45 | 35.57 | 34.89 | 34.96 | 410,458 | -0.54(-1.52%) |
Sep 20, 2010 | 34.98 | 35.60 | 34.76 | 35.50 | 267,222 | +0.62(+1.79%) |
Sep 17, 2010 | 34.88 | 35.34 | 34.56 | 34.88 | 791,051 | -0.23(-0.66%) |
Sep 15, 2010 | 34.96 | 35.21 | 34.64 | 35.11 | 344,148 | +0.16(+0.45%) |
Sep 14, 2010 | 35.03 | 35.21 | 34.78 | 34.96 | 20,800 | -0.10(-0.28%) |
Sep 13, 2010 | 36.05 | 36.11 | 34.64 | 35.06 | 920,099 | -0.60(-1.68%) |
Sep 10, 2010 | 36.00 | 36.40 | 35.57 | 35.65 | 340,030 | -0.33(-0.93%) |
Sep 09, 2010 | 36.10 | 36.20 | 35.65 | 35.99 | 443 | +0.38(+1.08%) |
Sep 08, 2010 | 35.71 | 36.09 | 35.49 | 35.60 | 642 | -0.12(-0.33%) |
Sep 07, 2010 | 36.17 | 36.23 | 35.51 | 35.72 | 1,204 | -0.61(-1.67%) |
Sep 03, 2010 | 36.37 | 36.84 | 35.98 | 36.33 | 371,720 | +0.40(+1.11%) |
Sep 02, 2010 | 36.33 | 36.55 | 35.58 | 35.93 | 1,275 | -0.32(-0.87%) |
Sep 01, 2010 | 35.82 | 36.40 | 35.63 | 36.25 | 293,311 | +1.06(+3.00%) |
Aug 31, 2010 | 35.18 | 35.75 | 34.84 | 35.19 | 4,762 | +0.04(+0.12%) |
Aug 30, 2010 | 35.46 | 35.74 | 35.12 | 35.15 | 368,537 | +0.48(+1.39%) |
Aug 27, 2010 | 35.52 | 35.64 | 34.40 | 34.66 | 415,792 | -0.31(-0.88%) |
Aug 26, 2010 | 35.44 | 35.62 | 34.71 | 34.97 | 407 | -0.26(-0.73%) |
Aug 25, 2010 | 35.06 | 35.38 | 34.66 | 35.23 | 377 | -0.07(-0.19%) |
Aug 24, 2010 | 35.61 | 35.70 | 34.51 | 35.30 | 1,260 | -0.97(-2.66%) |
Aug 23, 2010 | 36.91 | 36.91 | 36.20 | 36.26 | 317,521 | -0.39(-1.07%) |
Aug 20, 2010 | 36.35 | 36.74 | 35.98 | 36.65 | 405,611 | -0.02(-0.07%) |
Aug 19, 2010 | 37.13 | 37.38 | 36.50 | 36.68 | 481 | -0.77(-2.07%) |
Aug 18, 2010 | 36.92 | 37.70 | 36.62 | 37.45 | 1,644 | +0.45(+1.22%) |
Aug 17, 2010 | 36.26 | 37.33 | 36.26 | 37.00 | 386 | +1.07(+2.99%) |
Aug 16, 2010 | 35.43 | 36.11 | 35.16 | 35.93 | 349,515 | +0.19(+0.54%) |
Aug 13, 2010 | 35.74 | 36.05 | 35.26 | 35.74 | 396,560 | +0.24(+0.68%) |
Aug 12, 2010 | 35.67 | 35.80 | 35.37 | 35.50 | 153 | -0.77(-2.11%) |
Aug 11, 2010 | 37.14 | 37.14 | 36.18 | 36.26 | 415,734 | -1.64(-4.33%) |
Aug 10, 2010 | 38.24 | 38.36 | 37.74 | 37.90 | 217 | -0.76(-1.96%) |
Aug 09, 2010 | 38.29 | 38.73 | 38.11 | 38.66 | 642,902 | +0.61(+1.60%) |
Aug 06, 2010 | 38.05 | 38.21 | 37.38 | 38.05 | 741,030 | +0.15(+0.40%) |
Aug 05, 2010 | 37.79 | 38.04 | 37.63 | 37.90 | 792,090 | -0.17(-0.46%) |
Aug 04, 2010 | 37.71 | 38.29 | 37.64 | 38.08 | 278 | +0.41(+1.08%) |
Aug 03, 2010 | 37.42 | 37.93 | 37.07 | 37.67 | 1,255 | -0.05(-0.13%) |