Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.76 | 32.70 | 31.58 | 32.66 | 5,945 | +0.60(+1.87%) |
Jun 29, 2011 | 32.04 | 32.30 | 32.00 | 32.06 | 19,945 | -0.38(-1.17%) |
Jun 28, 2011 | 33.32 | 33.32 | 32.08 | 32.44 | 19,390 | +0.54(+1.69%) |
Jun 27, 2011 | 31.71 | 31.90 | 31.71 | 31.90 | 5,599 | -0.00(-0.00%) |
Jun 24, 2011 | 31.73 | 32.03 | 31.64 | 31.90 | 7,087 | +0.00(+0.00%) |
Jun 23, 2011 | 32.35 | 32.35 | 31.48 | 31.90 | 34,536 | -0.57(-1.76%) |
Jun 22, 2011 | 32.83 | 32.88 | 32.47 | 32.47 | 18,090 | -0.51(-1.55%) |
Jun 21, 2011 | 32.66 | 33.07 | 32.65 | 32.98 | 4,600 | +0.50(+1.54%) |
Jun 20, 2011 | 32.65 | 32.67 | 32.47 | 32.48 | 13,325 | -0.12(-0.37%) |
Jun 17, 2011 | 33.28 | 33.28 | 32.60 | 32.60 | 5,943 | -0.55(-1.67%) |
Jun 16, 2011 | 34.03 | 34.05 | 33.14 | 33.16 | 13,047 | -0.88(-2.58%) |
Jun 15, 2011 | 33.94 | 34.10 | 33.74 | 34.03 | 7,428 | +0.04(+0.13%) |
Jun 14, 2011 | 34.00 | 34.11 | 33.91 | 33.99 | 6,499 | -0.31(-0.91%) |
Jun 13, 2011 | 34.77 | 34.77 | 34.11 | 34.30 | 7,825 | -0.76(-2.17%) |
Jun 10, 2011 | 34.80 | 35.09 | 34.79 | 35.06 | 11,568 | +0.55(+1.59%) |
Jun 09, 2011 | 35.94 | 36.05 | 34.41 | 34.51 | 40,011 | -1.21(-3.39%) |
Jun 08, 2011 | 35.49 | 35.72 | 35.34 | 35.72 | 19,413 | +0.23(+0.65%) |
Jun 07, 2011 | 35.40 | 35.57 | 35.21 | 35.49 | 12,918 | +0.11(+0.30%) |
Jun 06, 2011 | 35.38 | 35.50 | 35.08 | 35.38 | 32,451 | +0.79(+2.30%) |
Jun 03, 2011 | 34.83 | 35.04 | 34.59 | 34.59 | 3,776 | +1.45(+4.36%) |
May 24, 2011 | 33.25 | 33.32 | 32.92 | 33.14 | 13,840 | -0.09(-0.26%) |
May 23, 2011 | 33.25 | 33.48 | 33.18 | 33.23 | 25,883 | +0.38(+1.15%) |
May 20, 2011 | 32.13 | 32.85 | 32.13 | 32.85 | 14,553 | +0.84(+2.62%) |
May 19, 2011 | 32.48 | 32.48 | 31.93 | 32.01 | 25,315 | -0.63(-1.93%) |
May 18, 2011 | 32.70 | 32.70 | 32.55 | 32.64 | 2,050 | +0.19(+0.59%) |
May 17, 2011 | 32.73 | 32.73 | 32.32 | 32.45 | 2,845 | -0.77(-2.32%) |
May 16, 2011 | 32.50 | 33.26 | 32.50 | 33.22 | 16,195 | +0.50(+1.53%) |
May 13, 2011 | 32.26 | 32.85 | 32.24 | 32.72 | 6,747 | +0.20(+0.62%) |
May 12, 2011 | 32.11 | 32.57 | 32.11 | 32.52 | 8,600 | +0.07(+0.22%) |
May 11, 2011 | 32.69 | 32.69 | 32.22 | 32.45 | 13,100 | -0.32(-0.98%) |
May 10, 2011 | 32.25 | 32.77 | 32.23 | 32.77 | 6,559 | +0.41(+1.28%) |
May 09, 2011 | 32.85 | 32.85 | 32.12 | 32.36 | 15,315 | -0.49(-1.51%) |
May 06, 2011 | 33.13 | 33.20 | 32.74 | 32.85 | 6,812 | +0.01(+0.03%) |
May 05, 2011 | 34.45 | 34.50 | 32.78 | 32.84 | 27,913 | -2.02(-5.79%) |
May 04, 2011 | 35.18 | 35.51 | 34.79 | 34.86 | 30,631 | -0.62(-1.74%) |
May 03, 2011 | 35.77 | 35.77 | 35.47 | 35.48 | 8,500 | -0.16(-0.46%) |
May 02, 2011 | 35.64 | 35.66 | 35.63 | 35.64 | 20,899 | +0.34(+0.96%) |
Apr 29, 2011 | 34.86 | 35.48 | 34.76 | 35.30 | 22,225 | +0.62(+1.79%) |
Apr 28, 2011 | 33.61 | 34.90 | 33.61 | 34.68 | 28,913 | +0.80(+2.36%) |
Apr 27, 2011 | 34.00 | 34.09 | 33.81 | 33.88 | 4,920 | -0.20(-0.59%) |
Apr 26, 2011 | 34.08 | 34.15 | 33.95 | 34.08 | 19,616 | +0.07(+0.21%) |
Apr 25, 2011 | 34.05 | 34.10 | 33.82 | 34.01 | 5,213 | -0.23(-0.67%) |
Apr 21, 2011 | 33.66 | 34.24 | 33.59 | 34.24 | 15,940 | +0.71(+2.12%) |
Apr 20, 2011 | 33.44 | 33.66 | 33.29 | 33.53 | 11,960 | +0.28(+0.84%) |
Apr 19, 2011 | 32.82 | 33.25 | 32.82 | 33.25 | 9,137 | +0.79(+2.43%) |
Apr 18, 2011 | 33.04 | 33.04 | 32.33 | 32.46 | 6,206 | -0.62(-1.87%) |
Apr 15, 2011 | 32.93 | 33.18 | 32.93 | 33.08 | 8,312 | -0.06(-0.18%) |
Apr 14, 2011 | 32.44 | 33.30 | 32.38 | 33.14 | 8,088 | +0.36(+1.10%) |
Apr 13, 2011 | 32.81 | 33.00 | 32.77 | 32.78 | 7,910 | +0.25(+0.77%) |
Apr 12, 2011 | 32.69 | 32.71 | 32.30 | 32.53 | 136,354 | -0.11(-0.34%) |
Apr 11, 2011 | 32.76 | 32.81 | 32.45 | 32.64 | 70,692 | +0.50(+1.56%) |
Apr 08, 2011 | 32.06 | 32.31 | 32.03 | 32.14 | 23,285 | -0.16(-0.50%) |
Apr 07, 2011 | 33.00 | 33.00 | 32.30 | 32.30 | 38,103 | -0.58(-1.76%) |
Apr 06, 2011 | 33.46 | 33.46 | 32.80 | 32.88 | 25,435 | -0.61(-1.82%) |
Apr 05, 2011 | 34.13 | 34.80 | 33.47 | 33.49 | 24,445 | -0.36(-1.06%) |
Apr 04, 2011 | 33.60 | 34.16 | 33.51 | 33.85 | 16,890 | -0.17(-0.50%) |
Apr 01, 2011 | 34.31 | 34.31 | 33.80 | 34.02 | 22,586 | -0.21(-0.62%) |
Mar 31, 2011 | 33.92 | 34.38 | 33.21 | 34.23 | 24,173 | +0.03(+0.09%) |
Mar 30, 2011 | 33.85 | 34.21 | 33.67 | 34.20 | 102,667 | +0.64(+1.91%) |
Mar 29, 2011 | 34.36 | 34.36 | 33.41 | 33.56 | 14,190 | -0.86(-2.50%) |
Mar 28, 2011 | 34.91 | 35.18 | 34.42 | 34.42 | 44,066 | -0.55(-1.58%) |
Mar 25, 2011 | 34.09 | 35.04 | 34.09 | 34.97 | 15,743 | +1.02(+3.00%) |
Mar 24, 2011 | 34.67 | 34.69 | 33.75 | 33.95 | 36,846 | -0.52(-1.50%) |
Mar 23, 2011 | 33.99 | 34.53 | 33.97 | 34.47 | 95,787 | +0.52(+1.53%) |
Mar 22, 2011 | 33.64 | 33.99 | 33.52 | 33.95 | 17,025 | +0.62(+1.86%) |
Mar 21, 2011 | 33.71 | 33.79 | 33.31 | 33.33 | 45,029 | -0.18(-0.54%) |
Mar 18, 2011 | 33.41 | 33.52 | 33.08 | 33.51 | 29,774 | +0.02(+0.06%) |
Mar 17, 2011 | 32.48 | 33.55 | 32.35 | 33.49 | 55,530 | +1.20(+3.72%) |
Mar 16, 2011 | 32.44 | 32.65 | 32.06 | 32.29 | 45,128 | -0.01(-0.03%) |
Mar 15, 2011 | 32.18 | 32.34 | 31.88 | 32.30 | 33,799 | +0.42(+1.32%) |
Mar 14, 2011 | 32.39 | 32.60 | 31.67 | 31.88 | 45,285 | +0.29(+0.92%) |
Mar 11, 2011 | 31.51 | 31.88 | 31.51 | 31.59 | 16,298 | +0.36(+1.15%) |
Mar 10, 2011 | 31.62 | 31.62 | 31.00 | 31.23 | 16,098 | -0.51(-1.61%) |
Mar 09, 2011 | 31.68 | 31.82 | 31.49 | 31.74 | 24,544 | +0.35(+1.12%) |
Mar 08, 2011 | 31.27 | 31.88 | 31.24 | 31.39 | 13,196 | -0.17(-0.54%) |
Mar 07, 2011 | 31.28 | 31.68 | 31.11 | 31.56 | 18,760 | +0.47(+1.51%) |
Mar 04, 2011 | 30.77 | 31.17 | 30.71 | 31.09 | 20,400 | +0.13(+0.43%) |
Mar 03, 2011 | 31.04 | 31.40 | 30.76 | 30.96 | 29,857 | -0.20(-0.65%) |
Mar 02, 2011 | 31.44 | 31.44 | 31.00 | 31.16 | 114,178 | -0.39(-1.23%) |
Mar 01, 2011 | 32.60 | 32.60 | 31.49 | 31.55 | 42,426 | -1.04(-3.19%) |
Feb 28, 2011 | 32.57 | 32.92 | 32.44 | 32.59 | 17,707 | +0.33(+1.02%) |
Feb 25, 2011 | 31.16 | 32.41 | 31.16 | 32.26 | 20,071 | +0.79(+2.51%) |
Feb 24, 2011 | 31.69 | 31.70 | 31.06 | 31.47 | 34,745 | -0.31(-0.98%) |
Feb 23, 2011 | 32.40 | 32.40 | 31.30 | 31.78 | 25,208 | +0.27(+0.86%) |
Feb 22, 2011 | 31.53 | 31.67 | 31.33 | 31.51 | 15,557 | -0.01(-0.03%) |
Feb 18, 2011 | 31.53 | 31.65 | 31.38 | 31.52 | 7,251 | -0.02(-0.06%) |
Feb 17, 2011 | 31.84 | 31.84 | 31.31 | 31.54 | 20,561 | -0.26(-0.82%) |
Feb 16, 2011 | 32.00 | 32.11 | 31.75 | 31.80 | 18,833 | -0.57(-1.76%) |
Feb 15, 2011 | 32.02 | 32.38 | 32.00 | 32.37 | 11,855 | +0.18(+0.57%) |
Feb 14, 2011 | 32.00 | 32.25 | 31.79 | 32.19 | 7,385 | +0.04(+0.12%) |
Feb 11, 2011 | 32.24 | 32.31 | 32.09 | 32.15 | 16,303 | -0.24(-0.76%) |
Feb 10, 2011 | 32.51 | 32.83 | 32.31 | 32.39 | 51,732 | -0.49(-1.49%) |
Feb 09, 2011 | 32.45 | 32.88 | 32.39 | 32.88 | 11,081 | +0.11(+0.34%) |
Feb 08, 2011 | 33.01 | 33.11 | 32.55 | 32.77 | 31,842 | -0.55(-1.65%) |
Feb 07, 2011 | 33.68 | 33.76 | 33.18 | 33.32 | 15,305 | -1.14(-3.31%) |
Feb 04, 2011 | 34.40 | 34.46 | 34.26 | 34.46 | 5,380 | -0.04(-0.12%) |
Feb 03, 2011 | 35.12 | 35.32 | 34.41 | 34.50 | 8,394 | -0.38(-1.10%) |
Feb 02, 2011 | 34.77 | 35.01 | 34.46 | 34.88 | 6,417 | +0.48(+1.38%) |
Feb 01, 2011 | 34.44 | 34.66 | 34.25 | 34.41 | 4,950 | -0.36(-1.04%) |
Jan 31, 2011 | 35.28 | 35.28 | 34.05 | 34.77 | 4,503 | +0.41(+1.19%) |
Jan 28, 2011 | 34.52 | 34.52 | 34.02 | 34.36 | 9,485 | +0.10(+0.29%) |
Jan 27, 2011 | 34.73 | 34.90 | 34.24 | 34.26 | 23,818 | -1.12(-3.18%) |
Jan 26, 2011 | 35.01 | 35.38 | 34.77 | 35.38 | 11,350 | +0.00(+0.01%) |
Jan 25, 2011 | 35.45 | 35.50 | 34.92 | 35.38 | 26,094 | -0.57(-1.59%) |
Jan 24, 2011 | 36.59 | 36.67 | 35.84 | 35.95 | 16,110 | -0.71(-1.94%) |
Jan 21, 2011 | 36.67 | 36.97 | 36.48 | 36.66 | 17,797 | +0.10(+0.29%) |
Jan 20, 2011 | 35.99 | 36.58 | 35.85 | 36.55 | 24,069 | +0.70(+1.97%) |
Jan 19, 2011 | 35.42 | 35.95 | 35.42 | 35.85 | 38,347 | +0.67(+1.90%) |
Jan 18, 2011 | 35.99 | 35.99 | 35.09 | 35.18 | 4,941 | -0.44(-1.24%) |
Jan 14, 2011 | 35.25 | 35.63 | 34.93 | 35.62 | 30,785 | +0.57(+1.63%) |
Jan 13, 2011 | 36.00 | 36.00 | 34.95 | 35.05 | 51,160 | -0.50(-1.41%) |
Jan 12, 2011 | 36.00 | 36.00 | 35.27 | 35.55 | 24,450 | +0.10(+0.28%) |
Jan 11, 2011 | 34.55 | 35.49 | 34.55 | 35.45 | 10,103 | +0.54(+1.55%) |
Jan 10, 2011 | 34.65 | 34.91 | 34.50 | 34.91 | 7,851 | -0.09(-0.26%) |
Jan 07, 2011 | 34.59 | 35.03 | 34.25 | 35.00 | 24,650 | +0.45(+1.32%) |
Jan 06, 2011 | 35.29 | 35.85 | 34.51 | 34.55 | 20,560 | -0.60(-1.72%) |
Jan 05, 2011 | 36.00 | 36.00 | 35.00 | 35.15 | 17,075 | -0.75(-2.09%) |
Jan 04, 2011 | 36.19 | 36.30 | 35.80 | 35.90 | 14,097 | -0.16(-0.45%) |
Jan 03, 2011 | 35.43 | 36.33 | 35.15 | 36.06 | 34,750 | +1.09(+3.13%) |
Dec 31, 2010 | 34.61 | 35.20 | 34.61 | 34.97 | 30,820 | +0.61(+1.78%) |
Dec 30, 2010 | 34.47 | 34.54 | 34.00 | 34.36 | 27,140 | +0.17(+0.49%) |
Dec 29, 2010 | 34.04 | 34.20 | 33.75 | 34.19 | 15,900 | +0.16(+0.46%) |
Dec 28, 2010 | 33.38 | 34.30 | 33.35 | 34.04 | 13,579 | +0.69(+2.07%) |
Dec 27, 2010 | 33.10 | 33.41 | 32.69 | 33.35 | 8,360 | +0.25(+0.76%) |
Dec 23, 2010 | 33.20 | 33.53 | 33.10 | 33.10 | 4,220 | -0.17(-0.51%) |
Dec 22, 2010 | 32.76 | 33.52 | 32.50 | 33.27 | 14,471 | +0.19(+0.57%) |
Dec 21, 2010 | 33.59 | 33.65 | 33.04 | 33.08 | 9,363 | -0.96(-2.82%) |
Dec 20, 2010 | 33.16 | 34.10 | 32.97 | 34.04 | 7,696 | +0.99(+3.01%) |
Dec 17, 2010 | 32.70 | 33.24 | 32.63 | 33.05 | 20,050 | +0.31(+0.93%) |
Dec 16, 2010 | 33.44 | 33.53 | 32.73 | 32.74 | 20,623 | -1.09(-3.24%) |
Dec 15, 2010 | 33.97 | 34.01 | 33.60 | 33.84 | 20,640 | -0.28(-0.84%) |
Dec 14, 2010 | 34.56 | 34.56 | 33.89 | 34.12 | 39,061 | -0.78(-2.23%) |
Dec 13, 2010 | 35.40 | 35.40 | 34.37 | 34.90 | 31,500 | -0.03(-0.09%) |
Dec 10, 2010 | 34.78 | 35.13 | 34.50 | 34.93 | 10,610 | +0.00(+0.01%) |
Dec 09, 2010 | 35.82 | 35.90 | 34.88 | 34.93 | 25,308 | -1.02(-2.84%) |
Dec 08, 2010 | 35.56 | 36.15 | 35.42 | 35.95 | 15,747 | +1.10(+3.16%) |
Dec 07, 2010 | 35.33 | 35.50 | 34.74 | 34.85 | 15,020 | -0.42(-1.19%) |
Dec 06, 2010 | 34.98 | 35.50 | 34.92 | 35.27 | 28,675 | +0.94(+2.74%) |
Dec 03, 2010 | 34.38 | 34.57 | 34.09 | 34.33 | 27,389 | +0.21(+0.61%) |
Dec 02, 2010 | 33.98 | 34.29 | 33.42 | 34.12 | 24,470 | +0.24(+0.71%) |
Dec 01, 2010 | 33.55 | 34.05 | 33.26 | 33.88 | 28,375 | +0.38(+1.13%) |
Nov 30, 2010 | 33.30 | 33.57 | 33.01 | 33.50 | 34,125 | -0.11(-0.33%) |
Nov 29, 2010 | 34.73 | 34.73 | 33.30 | 33.61 | 22,788 | -0.97(-2.80%) |
Nov 26, 2010 | 34.86 | 34.99 | 34.58 | 34.58 | 4,155 | -0.14(-0.40%) |
Nov 24, 2010 | 34.41 | 34.72 | 34.72 | 34.72 | 47,841 | +0.06(+0.17%) |
Nov 23, 2010 | 34.47 | 34.83 | 34.40 | 34.66 | 23,517 | -0.18(-0.52%) |
Nov 22, 2010 | 34.25 | 34.90 | 33.88 | 34.84 | 111,252 | +0.71(+2.08%) |
Nov 19, 2010 | 33.61 | 34.13 | 33.46 | 34.13 | 13,808 | +0.74(+2.22%) |
Nov 18, 2010 | 33.02 | 33.40 | 32.38 | 33.39 | 14,861 | +0.15(+0.45%) |
Nov 17, 2010 | 32.59 | 33.24 | 32.50 | 33.24 | 29,155 | +1.15(+3.59%) |
Nov 16, 2010 | 32.51 | 32.51 | 31.87 | 32.09 | 19,078 | -0.16(-0.50%) |
Nov 15, 2010 | 31.98 | 32.40 | 31.41 | 32.25 | 108,888 | -0.07(-0.22%) |
Nov 12, 2010 | 32.49 | 32.80 | 32.03 | 32.32 | 24,390 | -0.74(-2.24%) |
Nov 11, 2010 | 33.67 | 33.67 | 32.97 | 33.06 | 12,466 | -0.67(-1.98%) |
Nov 10, 2010 | 34.55 | 34.55 | 33.51 | 33.73 | 20,581 | -0.75(-2.18%) |
Nov 09, 2010 | 34.13 | 34.59 | 33.62 | 34.48 | 50,018 | +0.55(+1.61%) |
Nov 08, 2010 | 33.53 | 33.93 | 33.48 | 33.93 | 611,328 | +0.94(+2.86%) |
Nov 05, 2010 | 33.10 | 33.10 | 32.60 | 32.99 | 11,788 | +0.35(+1.07%) |
Nov 04, 2010 | 32.92 | 32.96 | 32.07 | 32.64 | 43,391 | -0.11(-0.33%) |
Nov 03, 2010 | 32.93 | 32.93 | 32.36 | 32.75 | 16,459 | -0.24(-0.74%) |
Nov 02, 2010 | 32.34 | 33.15 | 32.30 | 32.99 | 20,260 | +0.35(+1.07%) |
Nov 01, 2010 | 33.82 | 33.82 | 32.61 | 32.65 | 19,951 | -1.11(-3.30%) |
Oct 29, 2010 | 32.91 | 33.85 | 32.90 | 33.76 | 32,204 | +0.73(+2.21%) |
Oct 28, 2010 | 32.29 | 33.22 | 31.54 | 33.03 | 40,837 | +0.65(+2.01%) |
Oct 27, 2010 | 32.41 | 32.60 | 32.20 | 32.38 | 24,166 | +0.61(+1.92%) |
Oct 25, 2010 | 31.41 | 31.94 | 31.10 | 31.77 | 25,683 | +0.16(+0.51%) |
Oct 22, 2010 | 31.91 | 31.97 | 31.44 | 31.61 | 21,849 | -0.72(-2.23%) |
Oct 21, 2010 | 32.84 | 32.85 | 32.01 | 32.33 | 14,956 | -0.77(-2.33%) |
Oct 20, 2010 | 33.16 | 33.42 | 33.10 | 33.10 | 7,830 | +0.04(+0.12%) |
Oct 19, 2010 | 32.91 | 33.13 | 32.89 | 33.06 | 35,256 | +0.03(+0.09%) |
Oct 18, 2010 | 33.20 | 33.24 | 32.96 | 33.03 | 12,985 | -0.27(-0.81%) |
Oct 15, 2010 | 33.37 | 33.43 | 33.23 | 33.30 | 16,970 | -0.50(-1.48%) |
Oct 14, 2010 | 33.65 | 34.23 | 33.36 | 33.80 | 6,890 | -0.32(-0.94%) |
Oct 13, 2010 | 34.17 | 34.36 | 33.82 | 34.12 | 22,804 | +0.12(+0.36%) |
Oct 12, 2010 | 33.77 | 34.08 | 33.65 | 34.00 | 12,762 | -0.10(-0.29%) |
Oct 11, 2010 | 34.05 | 34.26 | 34.05 | 34.10 | 4,617 | -0.09(-0.26%) |
Oct 08, 2010 | 34.19 | 34.27 | 33.92 | 34.19 | 28,192 | +0.25(+0.74%) |
Oct 07, 2010 | 34.57 | 34.57 | 33.83 | 33.94 | 18,722 | -1.05(-3.00%) |
Oct 06, 2010 | 34.58 | 34.99 | 34.58 | 34.99 | 22,208 | +0.57(+1.66%) |
Oct 05, 2010 | 34.28 | 34.42 | 33.96 | 34.42 | 32,320 | +0.35(+1.03%) |
Oct 04, 2010 | 34.20 | 34.48 | 33.63 | 34.07 | 48,485 | -0.10(-0.29%) |
Oct 01, 2010 | 34.17 | 34.32 | 33.81 | 34.17 | 2,276 | -0.06(-0.18%) |
Sep 30, 2010 | 34.38 | 34.39 | 33.85 | 34.23 | 10,861 | -0.46(-1.33%) |
Sep 29, 2010 | 34.43 | 34.69 | 34.25 | 34.69 | 8,884 | -0.22(-0.63%) |
Sep 28, 2010 | 34.57 | 35.00 | 34.51 | 34.91 | 11,442 | +0.56(+1.63%) |
Sep 27, 2010 | 34.62 | 34.75 | 34.26 | 34.35 | 11,716 | -0.83(-2.36%) |
Sep 24, 2010 | 35.30 | 35.30 | 35.13 | 35.18 | 3,910 | -0.60(-1.68%) |
Sep 23, 2010 | 35.64 | 35.98 | 35.64 | 35.78 | 5,301 | +0.32(+0.90%) |
Sep 22, 2010 | 35.63 | 35.70 | 35.28 | 35.46 | 4,625 | +0.15(+0.42%) |
Sep 21, 2010 | 35.26 | 35.72 | 35.22 | 35.31 | 17,176 | +0.23(+0.66%) |
Sep 20, 2010 | 35.38 | 35.38 | 34.85 | 35.08 | 9,152 | -0.94(-2.61%) |
Sep 17, 2010 | 36.02 | 36.06 | 35.80 | 36.02 | 3,075 | -0.34(-0.94%) |
Sep 15, 2010 | 36.25 | 36.52 | 36.21 | 36.36 | 10,681 | +0.38(+1.06%) |
Sep 14, 2010 | 36.69 | 36.69 | 35.68 | 35.98 | 8,875 | -0.55(-1.49%) |
Sep 13, 2010 | 36.73 | 36.73 | 36.37 | 36.53 | 9,903 | +0.14(+0.37%) |
Sep 10, 2010 | 36.39 | 36.61 | 36.24 | 36.39 | 11,499 | +0.59(+1.64%) |
Sep 09, 2010 | 35.89 | 35.89 | 35.31 | 35.80 | 7,726 | +0.02(+0.05%) |
Sep 08, 2010 | 35.64 | 35.99 | 35.64 | 35.79 | 1,370 | -0.33(-0.92%) |
Sep 07, 2010 | 35.86 | 36.12 | 35.67 | 36.12 | 6,319 | -0.25(-0.69%) |
Sep 03, 2010 | 35.79 | 36.46 | 35.79 | 36.37 | 2,100 | +0.38(+1.06%) |
Sep 02, 2010 | 35.69 | 36.00 | 35.40 | 35.99 | 16,844 | +0.07(+0.19%) |
Sep 01, 2010 | 36.36 | 36.59 | 35.91 | 35.92 | 21,381 | -0.65(-1.78%) |
Aug 31, 2010 | 36.34 | 36.66 | 36.15 | 36.57 | 6,727 | +0.10(+0.29%) |
Aug 30, 2010 | 35.73 | 36.47 | 35.73 | 36.47 | 10,636 | +1.07(+3.01%) |
Aug 27, 2010 | 35.40 | 35.95 | 35.36 | 35.40 | 53,227 | -0.66(-1.83%) |
Aug 26, 2010 | 36.18 | 36.30 | 35.93 | 36.06 | 8,475 | -0.17(-0.47%) |
Aug 25, 2010 | 36.25 | 36.26 | 35.84 | 36.23 | 330,406 | -0.42(-1.15%) |
Aug 24, 2010 | 36.73 | 36.73 | 36.55 | 36.65 | 4,025 | -0.44(-1.19%) |
Aug 23, 2010 | 36.89 | 37.18 | 36.85 | 37.09 | 373,535 | -0.35(-0.93%) |
Aug 20, 2010 | 37.76 | 37.76 | 37.40 | 37.44 | 2,900 | -0.41(-1.09%) |
Aug 19, 2010 | 39.25 | 39.25 | 37.65 | 37.85 | 10,313 | -0.45(-1.16%) |
Aug 18, 2010 | 38.00 | 38.30 | 38.00 | 38.30 | 1,200 | -0.13(-0.34%) |
Aug 17, 2010 | 37.99 | 38.60 | 37.99 | 38.43 | 2,311 | +0.16(+0.42%) |
Aug 16, 2010 | 38.52 | 38.52 | 38.18 | 38.27 | 7,926 | -0.95(-2.42%) |
Aug 13, 2010 | 39.22 | 39.22 | 38.93 | 39.22 | 8,540 | +0.29(+0.74%) |
Aug 12, 2010 | 39.05 | 39.05 | 38.73 | 38.93 | 7,646 | +0.23(+0.60%) |
Aug 11, 2010 | 38.66 | 38.70 | 38.38 | 38.70 | 7,194 | -0.31(-0.79%) |
Aug 10, 2010 | 39.30 | 39.30 | 38.82 | 39.01 | 9,324 | -0.37(-0.94%) |
Aug 09, 2010 | 40.40 | 40.43 | 39.11 | 39.38 | 21,159 | -1.08(-2.67%) |
Aug 06, 2010 | 40.46 | 40.83 | 40.11 | 40.46 | 13,749 | -0.29(-0.71%) |
Aug 05, 2010 | 41.68 | 41.73 | 40.50 | 40.75 | 5,026 | -0.60(-1.45%) |
Aug 04, 2010 | 40.95 | 41.51 | 40.95 | 41.35 | 15,200 | +0.13(+0.32%) |
Aug 03, 2010 | 41.78 | 42.00 | 41.13 | 41.22 | 6,600 | -0.17(-0.41%) |
Aug 02, 2010 | 42.27 | 42.27 | 41.23 | 41.39 | 16,260 | -0.75(-1.78%) |
Jul 30, 2010 | 42.14 | 42.30 | 41.59 | 42.14 | 4,525 | +0.40(+0.96%) |
Jul 29, 2010 | 41.80 | 42.26 | 41.37 | 41.74 | 9,154 | +0.49(+1.20%) |
Jul 28, 2010 | 41.97 | 42.10 | 41.25 | 41.25 | 11,164 | -0.05(-0.12%) |
Jul 27, 2010 | 41.43 | 41.43 | 41.04 | 41.30 | 9,932 | +0.19(+0.46%) |
Jul 26, 2010 | 40.80 | 41.35 | 40.74 | 41.11 | 10,005 | +0.12(+0.28%) |
Jul 23, 2010 | 41.12 | 41.66 | 40.99 | 40.99 | 11,990 | -0.47(-1.13%) |
Jul 22, 2010 | 41.81 | 41.81 | 41.38 | 41.46 | 9,815 | +0.36(+0.88%) |
Jul 21, 2010 | 41.41 | 41.41 | 40.85 | 41.10 | 5,650 | -0.13(-0.32%) |
Jul 20, 2010 | 40.92 | 41.31 | 40.46 | 41.23 | 5,104 | +0.32(+0.79%) |
Jul 19, 2010 | 41.03 | 41.03 | 40.74 | 40.91 | 2,310 | -0.04(-0.10%) |
Jul 16, 2010 | 40.95 | 41.38 | 40.78 | 40.95 | 24,966 | -0.66(-1.59%) |
Jul 15, 2010 | 40.10 | 41.65 | 40.06 | 41.61 | 69,950 | +1.14(+2.82%) |
Jul 14, 2010 | 40.70 | 40.77 | 40.39 | 40.47 | 6,480 | -0.55(-1.34%) |
Jul 13, 2010 | 41.53 | 41.66 | 40.88 | 41.02 | 21,961 | -0.49(-1.18%) |
Jul 12, 2010 | 41.54 | 41.61 | 41.35 | 41.51 | 6,385 | -0.12(-0.29%) |
Jul 09, 2010 | 41.63 | 41.76 | 41.32 | 41.63 | 2,553 | +0.05(+0.12%) |
Jul 08, 2010 | 42.31 | 42.31 | 41.00 | 41.58 | 9,395 | -0.89(-2.09%) |
Jul 07, 2010 | 43.30 | 43.30 | 42.29 | 42.47 | 6,003 | -0.20(-0.48%) |
Jul 06, 2010 | 43.54 | 43.77 | 42.66 | 42.67 | 11,758 | +0.10(+0.23%) |
Jul 02, 2010 | 42.57 | 43.06 | 42.17 | 42.57 | 12,050 | -0.65(-1.50%) |