Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.38 | 29.62 | 29.12 | 29.50 | 2,490,446 | +0.04(+0.12%) |
Jul 28, 2011 | 29.44 | 29.72 | 29.37 | 29.46 | 1,844,726 | -0.02(-0.08%) |
Jul 27, 2011 | 29.59 | 29.65 | 29.28 | 29.49 | 3,164,846 | -0.51(-1.69%) |
Jul 26, 2011 | 30.08 | 30.14 | 29.89 | 29.99 | 1,282,956 | -0.03(-0.10%) |
Jul 25, 2011 | 29.81 | 30.16 | 29.80 | 30.02 | 1,385,690 | +0.00(+0.00%) |
Jul 22, 2011 | 30.10 | 30.12 | 29.98 | 30.02 | 1,526,368 | +0.01(+0.02%) |
Jul 21, 2011 | 29.77 | 30.07 | 29.73 | 30.02 | 2,194,059 | +0.45(+1.53%) |
Jul 20, 2011 | 29.81 | 29.88 | 29.56 | 29.56 | 1,853,301 | -0.15(-0.50%) |
Jul 19, 2011 | 29.66 | 29.77 | 29.44 | 29.71 | 1,925,995 | +0.35(+1.20%) |
Jul 18, 2011 | 29.31 | 29.50 | 29.21 | 29.36 | 3,649,718 | -0.30(-1.02%) |
Jul 15, 2011 | 29.80 | 29.87 | 29.47 | 29.66 | 1,525,900 | +0.11(+0.38%) |
Jul 14, 2011 | 30.07 | 30.09 | 29.49 | 29.55 | 2,644,617 | -0.38(-1.25%) |
Jul 13, 2011 | 29.72 | 30.14 | 29.55 | 29.93 | 2,980,218 | +0.43(+1.45%) |
Jul 12, 2011 | 29.66 | 29.86 | 29.50 | 29.50 | 5,131,481 | -0.16(-0.54%) |
Jul 11, 2011 | 29.95 | 29.99 | 29.66 | 29.66 | 2,687,956 | -0.85(-2.79%) |
Jul 08, 2011 | 30.63 | 30.66 | 30.25 | 30.51 | 2,550,454 | -0.38(-1.21%) |
Jul 07, 2011 | 31.05 | 31.19 | 30.87 | 30.89 | 4,337,867 | +0.10(+0.31%) |
Jul 06, 2011 | 30.86 | 30.97 | 30.66 | 30.79 | 3,066,966 | -0.23(-0.75%) |
Jul 05, 2011 | 31.11 | 31.27 | 30.90 | 31.02 | 3,154,825 | -0.15(-0.48%) |
Jul 01, 2011 | 30.66 | 31.17 | 30.62 | 31.17 | 2,986,860 | +0.43(+1.39%) |
Jun 30, 2011 | 30.69 | 30.77 | 30.58 | 30.74 | 2,609,742 | +0.21(+0.70%) |
Jun 29, 2011 | 30.14 | 30.54 | 30.06 | 30.53 | 3,402,261 | +0.42(+1.40%) |
Jun 28, 2011 | 29.58 | 30.11 | 29.52 | 30.11 | 2,418,375 | +0.63(+2.14%) |
Jun 27, 2011 | 29.20 | 29.53 | 29.14 | 29.47 | 1,795,928 | +0.26(+0.90%) |
Jun 24, 2011 | 29.51 | 29.51 | 29.21 | 29.21 | 3,352,781 | -0.13(-0.45%) |
Jun 23, 2011 | 29.21 | 29.37 | 28.94 | 29.34 | 3,708,596 | -0.15(-0.52%) |
Jun 22, 2011 | 29.43 | 29.79 | 29.42 | 29.50 | 2,395,604 | -0.01(-0.04%) |
Jun 21, 2011 | 29.30 | 29.57 | 29.25 | 29.51 | 3,248,812 | +0.31(+1.05%) |
Jun 20, 2011 | 29.16 | 29.22 | 29.14 | 29.20 | 2,277,886 | +0.18(+0.61%) |
Jun 17, 2011 | 29.07 | 29.14 | 28.85 | 29.03 | 2,978,699 | +0.16(+0.55%) |
Jun 16, 2011 | 29.07 | 29.19 | 28.65 | 28.87 | 5,717,742 | -0.36(-1.22%) |
Jun 15, 2011 | 29.29 | 29.44 | 29.10 | 29.23 | 3,660,790 | -0.38(-1.27%) |
Jun 14, 2011 | 29.39 | 29.67 | 29.39 | 29.60 | 1,921,551 | +0.37(+1.26%) |
Jun 13, 2011 | 29.34 | 29.48 | 29.13 | 29.23 | 1,672,718 | -0.02(-0.06%) |
Jun 10, 2011 | 29.58 | 29.60 | 29.16 | 29.25 | 2,652,546 | -0.47(-1.58%) |
Jun 09, 2011 | 29.51 | 29.80 | 29.39 | 29.72 | 1,474,565 | +0.21(+0.70%) |
Jun 08, 2011 | 29.63 | 29.72 | 29.39 | 29.51 | 1,818,031 | -0.19(-0.63%) |
Jun 07, 2011 | 29.72 | 29.90 | 29.67 | 29.70 | 2,838,175 | +0.16(+0.56%) |
Jun 06, 2011 | 30.11 | 30.11 | 29.46 | 29.54 | 3,381,421 | -0.77(-2.54%) |
Jun 03, 2011 | 30.19 | 30.62 | 30.11 | 30.31 | 2,156,363 | +0.46(+1.53%) |
May 24, 2011 | 29.72 | 29.87 | 29.71 | 29.85 | 1,874,463 | +0.40(+1.35%) |
May 23, 2011 | 29.16 | 29.48 | 29.13 | 29.45 | 2,164,247 | -0.36(-1.22%) |
May 20, 2011 | 29.74 | 29.95 | 29.51 | 29.81 | 3,088,736 | +0.05(+0.18%) |
May 19, 2011 | 29.97 | 30.03 | 29.62 | 29.76 | 2,876,817 | -0.16(-0.53%) |
May 18, 2011 | 29.84 | 30.09 | 29.68 | 29.92 | 4,346,202 | +0.18(+0.61%) |
May 17, 2011 | 29.33 | 29.77 | 29.22 | 29.74 | 3,250,866 | +0.23(+0.80%) |
May 16, 2011 | 29.53 | 29.95 | 29.44 | 29.50 | 2,564,080 | -0.05(-0.16%) |
May 13, 2011 | 30.02 | 30.02 | 29.31 | 29.55 | 3,685,829 | -0.48(-1.58%) |
May 12, 2011 | 29.85 | 30.15 | 29.63 | 30.02 | 3,538,458 | -0.02(-0.08%) |
May 11, 2011 | 30.39 | 30.46 | 29.95 | 30.05 | 3,179,515 | -0.69(-2.23%) |
May 10, 2011 | 30.59 | 30.79 | 30.47 | 30.73 | 1,901,716 | +0.29(+0.94%) |
May 09, 2011 | 30.39 | 30.48 | 30.08 | 30.45 | 2,252,058 | +0.12(+0.39%) |
May 06, 2011 | 30.58 | 30.63 | 30.11 | 30.33 | 3,792,409 | +0.37(+1.23%) |
May 05, 2011 | 30.17 | 30.30 | 29.76 | 29.96 | 3,470,079 | -0.25(-0.83%) |
May 04, 2011 | 30.96 | 30.97 | 30.18 | 30.21 | 3,985,288 | -0.60(-1.96%) |
May 03, 2011 | 31.14 | 31.19 | 30.73 | 30.82 | 2,520,773 | -0.62(-1.96%) |
May 02, 2011 | 31.44 | 31.49 | 31.40 | 31.43 | 3,068,641 | -0.35(-1.09%) |
Apr 29, 2011 | 31.29 | 31.78 | 31.29 | 31.78 | 1,912,077 | +0.47(+1.50%) |
Apr 28, 2011 | 31.24 | 31.43 | 31.12 | 31.31 | 1,966,706 | -0.32(-1.02%) |
Apr 27, 2011 | 31.93 | 31.94 | 31.33 | 31.63 | 2,089,708 | -0.26(-0.81%) |
Apr 26, 2011 | 31.67 | 31.89 | 31.59 | 31.89 | 1,128,013 | +0.25(+0.78%) |
Apr 25, 2011 | 31.72 | 31.72 | 31.43 | 31.64 | 1,460,037 | -0.08(-0.26%) |
Apr 21, 2011 | 31.65 | 31.81 | 31.53 | 31.73 | 1,505,367 | +0.16(+0.52%) |
Apr 20, 2011 | 31.59 | 31.60 | 31.36 | 31.56 | 1,897,347 | +0.44(+1.41%) |
Apr 19, 2011 | 30.82 | 31.14 | 30.80 | 31.12 | 2,082,324 | +0.57(+1.86%) |
Apr 18, 2011 | 30.78 | 30.82 | 30.33 | 30.55 | 2,529,949 | -0.66(-2.12%) |
Apr 15, 2011 | 31.20 | 31.28 | 30.99 | 31.22 | 2,094,931 | +0.12(+0.38%) |
Apr 14, 2011 | 30.99 | 31.19 | 30.89 | 31.10 | 2,858,480 | +0.11(+0.36%) |
Apr 13, 2011 | 31.37 | 31.42 | 30.86 | 30.99 | 2,873,012 | -0.16(-0.51%) |
Apr 12, 2011 | 31.50 | 31.56 | 31.05 | 31.15 | 2,130,874 | -0.62(-1.96%) |
Apr 11, 2011 | 32.03 | 32.09 | 31.64 | 31.77 | 1,899,125 | -0.36(-1.11%) |
Apr 08, 2011 | 32.24 | 32.28 | 31.91 | 32.12 | 1,450,087 | +0.04(+0.11%) |
Apr 07, 2011 | 32.20 | 32.31 | 31.93 | 32.09 | 2,774,561 | +0.00(+0.00%) |
Apr 06, 2011 | 32.44 | 32.49 | 32.01 | 32.09 | 1,988,254 | -0.14(-0.44%) |
Apr 05, 2011 | 32.00 | 32.32 | 32.00 | 32.23 | 1,678,981 | +0.05(+0.16%) |
Apr 04, 2011 | 32.12 | 32.19 | 31.95 | 32.18 | 2,115,947 | +0.14(+0.44%) |
Apr 01, 2011 | 31.80 | 32.11 | 31.75 | 32.04 | 3,076,601 | +0.48(+1.52%) |
Mar 31, 2011 | 31.30 | 31.56 | 31.30 | 31.56 | 2,187,157 | +0.40(+1.28%) |
Mar 30, 2011 | 31.16 | 31.16 | 31.16 | 31.16 | 2,863,267 | +0.46(+1.51%) |
Mar 29, 2011 | 30.52 | 30.75 | 30.41 | 30.69 | 1,760,947 | +0.24(+0.79%) |
Mar 28, 2011 | 30.61 | 30.78 | 30.45 | 30.45 | 1,928,917 | -0.23(-0.75%) |
Mar 25, 2011 | 30.84 | 30.90 | 30.67 | 30.68 | 2,478,468 | -0.12(-0.40%) |
Mar 24, 2011 | 30.81 | 30.87 | 30.61 | 30.80 | 2,504,682 | +0.21(+0.69%) |
Mar 23, 2011 | 30.30 | 30.63 | 30.21 | 30.59 | 2,544,956 | +0.29(+0.95%) |
Mar 22, 2011 | 30.00 | 30.33 | 29.88 | 30.31 | 2,979,098 | +0.37(+1.23%) |
Mar 21, 2011 | 29.90 | 30.02 | 29.88 | 29.94 | 2,337,547 | +0.33(+1.13%) |
Mar 18, 2011 | 29.71 | 29.74 | 29.56 | 29.60 | 2,525,329 | +0.30(+1.04%) |
Mar 17, 2011 | 29.61 | 29.73 | 29.22 | 29.30 | 3,507,257 | -0.05(-0.17%) |
Mar 16, 2011 | 30.01 | 30.08 | 28.99 | 29.35 | 6,164,598 | -0.59(-1.98%) |
Mar 15, 2011 | 29.74 | 30.05 | 29.73 | 29.94 | 4,283,792 | -0.33(-1.10%) |
Mar 14, 2011 | 29.86 | 30.28 | 29.78 | 30.28 | 2,857,959 | +0.24(+0.80%) |
Mar 11, 2011 | 29.57 | 30.12 | 29.47 | 30.04 | 3,413,790 | +0.30(+1.03%) |
Mar 10, 2011 | 30.05 | 30.52 | 29.71 | 29.73 | 3,347,529 | -0.83(-2.71%) |
Mar 09, 2011 | 30.44 | 30.69 | 30.36 | 30.56 | 2,070,905 | +0.02(+0.06%) |
Mar 08, 2011 | 30.66 | 30.82 | 30.35 | 30.54 | 3,004,744 | -0.04(-0.13%) |
Mar 07, 2011 | 31.32 | 31.32 | 30.51 | 30.58 | 2,173,339 | -0.59(-1.90%) |
Mar 04, 2011 | 31.22 | 31.35 | 30.86 | 31.17 | 2,386,362 | -0.06(-0.19%) |
Mar 03, 2011 | 30.87 | 31.23 | 30.86 | 31.23 | 2,797,871 | +0.53(+1.74%) |
Mar 02, 2011 | 30.19 | 30.70 | 30.19 | 30.70 | 4,376,904 | +0.46(+1.51%) |
Mar 01, 2011 | 30.73 | 30.77 | 30.24 | 30.24 | 2,809,054 | -0.39(-1.28%) |
Feb 28, 2011 | 30.51 | 30.69 | 30.38 | 30.63 | 2,507,443 | +0.19(+0.64%) |
Feb 25, 2011 | 30.28 | 30.44 | 30.07 | 30.44 | 1,992,817 | +0.30(+1.01%) |
Feb 24, 2011 | 30.26 | 30.32 | 29.95 | 30.14 | 2,717,946 | -0.01(-0.02%) |
Feb 23, 2011 | 29.97 | 30.28 | 29.75 | 30.14 | 2,519,147 | +0.18(+0.59%) |
Feb 22, 2011 | 30.42 | 30.69 | 29.97 | 29.97 | 4,720,018 | -1.00(-3.24%) |
Feb 18, 2011 | 30.71 | 30.98 | 30.67 | 30.97 | 1,936,386 | +0.19(+0.61%) |
Feb 17, 2011 | 30.56 | 30.80 | 30.45 | 30.78 | 2,021,217 | +0.18(+0.58%) |
Feb 16, 2011 | 30.37 | 30.61 | 30.34 | 30.61 | 3,390,943 | +0.35(+1.16%) |
Feb 15, 2011 | 30.15 | 30.45 | 30.06 | 30.25 | 1,992,207 | +0.11(+0.35%) |
Feb 14, 2011 | 30.00 | 30.30 | 29.92 | 30.15 | 2,427,681 | +0.09(+0.31%) |
Feb 11, 2011 | 29.61 | 30.06 | 29.47 | 30.05 | 3,382,473 | +0.44(+1.49%) |
Feb 10, 2011 | 29.46 | 29.71 | 29.40 | 29.61 | 5,097,527 | -0.02(-0.06%) |
Feb 09, 2011 | 29.95 | 30.14 | 29.57 | 29.63 | 5,461,596 | -0.72(-2.36%) |
Feb 08, 2011 | 30.31 | 30.36 | 30.15 | 30.35 | 4,369,446 | +0.26(+0.88%) |
Feb 07, 2011 | 30.13 | 30.30 | 30.05 | 30.08 | 2,340,912 | -0.09(-0.29%) |
Feb 04, 2011 | 30.44 | 30.48 | 30.00 | 30.17 | 3,173,392 | -0.41(-1.34%) |
Feb 03, 2011 | 30.72 | 30.72 | 30.29 | 30.58 | 4,932,202 | +0.00(+0.00%) |
Feb 02, 2011 | 30.79 | 30.99 | 30.58 | 30.58 | 2,942,768 | -0.28(-0.91%) |
Feb 01, 2011 | 30.44 | 30.90 | 30.35 | 30.86 | 4,814,318 | +0.73(+2.41%) |
Jan 31, 2011 | 30.15 | 30.17 | 29.91 | 30.14 | 7,391,037 | +0.42(+1.40%) |
Jan 28, 2011 | 30.54 | 30.54 | 29.61 | 29.72 | 8,047,058 | -0.86(-2.82%) |
Jan 27, 2011 | 30.93 | 31.00 | 30.49 | 30.58 | 8,564,616 | -0.35(-1.12%) |
Jan 26, 2011 | 30.98 | 31.02 | 30.79 | 30.93 | 2,537,120 | +0.19(+0.61%) |
Jan 25, 2011 | 30.85 | 30.93 | 30.52 | 30.74 | 2,831,290 | -0.29(-0.95%) |
Jan 24, 2011 | 30.69 | 31.04 | 30.65 | 31.03 | 1,966,776 | +0.38(+1.22%) |
Jan 21, 2011 | 31.04 | 31.12 | 30.61 | 30.66 | 1,672,074 | -0.15(-0.48%) |
Jan 20, 2011 | 31.06 | 31.08 | 30.56 | 30.80 | 2,521,564 | -0.39(-1.26%) |
Jan 19, 2011 | 31.66 | 31.69 | 31.17 | 31.20 | 2,167,520 | -0.42(-1.34%) |
Jan 18, 2011 | 31.65 | 31.75 | 31.57 | 31.62 | 1,402,242 | +0.09(+0.28%) |
Jan 14, 2011 | 31.30 | 31.54 | 31.25 | 31.53 | 1,929,743 | +0.05(+0.17%) |
Jan 13, 2011 | 31.80 | 31.86 | 31.39 | 31.48 | 1,750,733 | -0.38(-1.20%) |
Jan 12, 2011 | 31.55 | 31.86 | 31.45 | 31.86 | 3,208,888 | +0.62(+1.97%) |
Jan 11, 2011 | 31.27 | 31.31 | 31.14 | 31.24 | 2,690,531 | +0.28(+0.91%) |
Jan 10, 2011 | 30.98 | 31.05 | 30.79 | 30.96 | 2,764,342 | -0.15(-0.47%) |
Jan 07, 2011 | 31.51 | 31.55 | 30.95 | 31.11 | 2,729,542 | -0.27(-0.86%) |
Jan 06, 2011 | 31.64 | 31.74 | 31.38 | 31.38 | 2,444,248 | -0.41(-1.29%) |
Jan 05, 2011 | 31.59 | 31.87 | 31.55 | 31.79 | 1,410,515 | +0.06(+0.18%) |
Jan 04, 2011 | 31.82 | 31.85 | 31.34 | 31.73 | 3,184,830 | -0.15(-0.46%) |
Jan 03, 2011 | 31.84 | 32.03 | 31.76 | 31.88 | 2,752,193 | +0.28(+0.89%) |
Dec 31, 2010 | 31.46 | 31.61 | 31.24 | 31.60 | 1,648,025 | +0.21(+0.67%) |
Dec 30, 2010 | 31.28 | 31.39 | 31.23 | 31.39 | 1,438,634 | +0.25(+0.81%) |
Dec 29, 2010 | 30.73 | 31.13 | 30.73 | 31.13 | 3,290,189 | +0.51(+1.68%) |
Dec 28, 2010 | 30.68 | 30.82 | 30.55 | 30.62 | 1,143,112 | -0.05(-0.17%) |
Dec 27, 2010 | 30.71 | 30.79 | 30.55 | 30.67 | 2,912,163 | -0.23(-0.74%) |
Dec 23, 2010 | 30.79 | 30.95 | 30.74 | 30.90 | 1,335,106 | -0.05(-0.17%) |
Dec 22, 2010 | 30.68 | 30.96 | 30.59 | 30.95 | 1,309,333 | +0.20(+0.65%) |
Dec 21, 2010 | 30.66 | 30.96 | 30.64 | 30.75 | 1,697,989 | +0.37(+1.22%) |
Dec 20, 2010 | 30.49 | 30.64 | 30.30 | 30.38 | 3,710,707 | -0.11(-0.37%) |
Dec 17, 2010 | 30.28 | 30.50 | 30.21 | 30.50 | 1,387,985 | +0.09(+0.31%) |
Dec 16, 2010 | 30.44 | 30.47 | 30.23 | 30.40 | 2,482,271 | +0.12(+0.40%) |
Dec 15, 2010 | 30.54 | 30.62 | 30.27 | 30.28 | 2,375,270 | -0.41(-1.33%) |
Dec 14, 2010 | 30.53 | 30.82 | 30.51 | 30.69 | 2,139,755 | -0.02(-0.06%) |
Dec 13, 2010 | 30.53 | 30.83 | 30.53 | 30.71 | 2,738,935 | +0.30(+0.98%) |
Dec 10, 2010 | 30.26 | 30.43 | 30.12 | 30.41 | 1,838,551 | +0.20(+0.66%) |
Dec 09, 2010 | 30.65 | 30.65 | 30.08 | 30.21 | 3,067,271 | -0.21(-0.69%) |
Dec 08, 2010 | 30.66 | 30.77 | 30.28 | 30.42 | 1,562,369 | -0.26(-0.84%) |
Dec 07, 2010 | 31.34 | 31.42 | 30.66 | 30.68 | 3,285,904 | -0.30(-0.98%) |
Dec 06, 2010 | 30.84 | 30.99 | 30.81 | 30.98 | 1,472,741 | +0.02(+0.08%) |
Dec 03, 2010 | 30.53 | 30.96 | 30.50 | 30.96 | 2,553,088 | +0.20(+0.66%) |
Dec 02, 2010 | 30.42 | 30.79 | 30.40 | 30.75 | 2,817,887 | +0.42(+1.40%) |
Dec 01, 2010 | 30.31 | 30.44 | 30.18 | 30.33 | 3,863,568 | +0.57(+1.92%) |
Nov 30, 2010 | 29.57 | 30.06 | 29.57 | 29.76 | 1,821,396 | -0.20(-0.68%) |
Nov 29, 2010 | 29.80 | 30.00 | 29.41 | 29.96 | 3,768,261 | +0.08(+0.25%) |
Nov 26, 2010 | 29.93 | 30.15 | 29.85 | 29.89 | 1,564,384 | -0.57(-1.87%) |
Nov 24, 2010 | 30.20 | 30.46 | 30.46 | 30.46 | 3,148,138 | +0.75(+2.53%) |
Nov 23, 2010 | 30.03 | 30.09 | 29.60 | 29.71 | 3,129,204 | -0.81(-2.65%) |
Nov 22, 2010 | 30.47 | 30.67 | 30.15 | 30.52 | 2,233,379 | -0.17(-0.57%) |
Nov 19, 2010 | 30.44 | 30.70 | 30.23 | 30.69 | 2,403,363 | +0.11(+0.36%) |
Nov 18, 2010 | 30.46 | 30.65 | 30.36 | 30.58 | 3,387,409 | +0.71(+2.38%) |
Nov 17, 2010 | 29.80 | 30.04 | 29.72 | 29.87 | 3,630,362 | +0.29(+0.96%) |
Nov 16, 2010 | 30.02 | 30.16 | 29.48 | 29.58 | 4,404,330 | -1.02(-3.35%) |
Nov 15, 2010 | 30.61 | 30.71 | 30.37 | 30.61 | 1,816,627 | +0.21(+0.69%) |
Nov 12, 2010 | 30.65 | 30.88 | 30.25 | 30.40 | 2,791,333 | -0.55(-1.77%) |
Nov 11, 2010 | 30.88 | 31.00 | 30.75 | 30.95 | 2,042,473 | -0.23(-0.75%) |
Nov 10, 2010 | 31.11 | 31.32 | 30.66 | 31.18 | 2,781,579 | +0.12(+0.37%) |
Nov 09, 2010 | 31.82 | 31.94 | 30.93 | 31.06 | 3,590,296 | -0.66(-2.09%) |
Nov 08, 2010 | 31.48 | 31.74 | 31.42 | 31.73 | 2,388,943 | -0.02(-0.07%) |
Nov 05, 2010 | 31.77 | 31.95 | 31.58 | 31.75 | 4,759,301 | -0.06(-0.18%) |
Nov 04, 2010 | 31.31 | 31.81 | 31.30 | 31.81 | 3,355,695 | +0.85(+2.75%) |
Nov 03, 2010 | 31.13 | 31.13 | 30.63 | 30.96 | 2,799,005 | -0.14(-0.45%) |
Nov 02, 2010 | 30.74 | 31.11 | 30.74 | 31.10 | 2,803,015 | +0.48(+1.58%) |
Nov 01, 2010 | 30.43 | 30.79 | 30.36 | 30.61 | 3,835,797 | +0.27(+0.88%) |
Oct 29, 2010 | 30.18 | 30.41 | 30.18 | 30.35 | 2,217,016 | +0.17(+0.56%) |
Oct 28, 2010 | 30.28 | 30.55 | 30.02 | 30.18 | 3,012,714 | +0.23(+0.76%) |
Oct 27, 2010 | 30.22 | 30.25 | 29.72 | 29.95 | 3,669,514 | -0.41(-1.34%) |
Oct 25, 2010 | 30.24 | 30.56 | 30.24 | 30.36 | 3,732,357 | +0.34(+1.12%) |
Oct 22, 2010 | 30.20 | 30.25 | 29.86 | 30.02 | 2,162,794 | +0.14(+0.47%) |
Oct 21, 2010 | 30.34 | 30.57 | 29.65 | 29.88 | 5,176,704 | -0.45(-1.50%) |
Oct 20, 2010 | 30.04 | 30.46 | 29.96 | 30.33 | 2,970,234 | +0.49(+1.64%) |
Oct 19, 2010 | 29.98 | 30.28 | 29.73 | 29.85 | 4,768,922 | -1.01(-3.26%) |
Oct 18, 2010 | 30.31 | 30.85 | 30.30 | 30.85 | 2,024,245 | +0.35(+1.15%) |
Oct 15, 2010 | 30.88 | 30.88 | 30.40 | 30.50 | 3,694,396 | -0.09(-0.30%) |
Oct 14, 2010 | 30.59 | 30.77 | 30.46 | 30.60 | 3,244,092 | -0.12(-0.38%) |
Oct 13, 2010 | 30.49 | 30.78 | 30.41 | 30.71 | 4,293,804 | +0.52(+1.74%) |
Oct 12, 2010 | 30.00 | 30.19 | 29.73 | 30.19 | 3,238,997 | +0.07(+0.23%) |
Oct 11, 2010 | 30.19 | 30.27 | 30.01 | 30.12 | 2,588,549 | +0.04(+0.14%) |
Oct 08, 2010 | 30.08 | 30.11 | 29.58 | 30.08 | 2,910,145 | +0.55(+1.87%) |
Oct 07, 2010 | 30.11 | 30.13 | 29.40 | 29.53 | 3,923,793 | -0.39(-1.30%) |
Oct 06, 2010 | 30.06 | 30.17 | 29.85 | 29.92 | 3,066,414 | -0.26(-0.85%) |
Oct 05, 2010 | 29.69 | 30.19 | 29.69 | 30.17 | 4,120,751 | +0.66(+2.25%) |
Oct 04, 2010 | 29.66 | 29.75 | 29.39 | 29.51 | 4,094,567 | -0.22(-0.73%) |
Oct 01, 2010 | 29.72 | 29.77 | 29.43 | 29.72 | 4,651,805 | +0.30(+1.01%) |
Sep 30, 2010 | 29.29 | 29.43 | 28.98 | 29.43 | 4,161,430 | +0.37(+1.26%) |
Sep 29, 2010 | 28.97 | 29.17 | 28.91 | 29.06 | 2,894,205 | +0.12(+0.40%) |
Sep 28, 2010 | 28.77 | 29.04 | 28.52 | 28.94 | 2,687,796 | +0.27(+0.93%) |
Sep 27, 2010 | 28.52 | 28.79 | 28.41 | 28.68 | 3,126,489 | +0.30(+1.07%) |
Sep 24, 2010 | 28.58 | 28.77 | 28.37 | 28.37 | 3,598,067 | +0.01(+0.02%) |
Sep 23, 2010 | 28.19 | 28.69 | 28.12 | 28.37 | 4,115,074 | +0.04(+0.14%) |
Sep 22, 2010 | 28.33 | 28.53 | 28.21 | 28.33 | 3,509,796 | +0.14(+0.50%) |
Sep 21, 2010 | 28.25 | 28.32 | 28.00 | 28.19 | 3,502,675 | -0.06(-0.21%) |
Sep 20, 2010 | 28.12 | 28.31 | 27.96 | 28.24 | 2,479,616 | +0.27(+0.96%) |
Sep 17, 2010 | 27.98 | 28.27 | 27.92 | 27.98 | 3,064,330 | -0.15(-0.52%) |
Sep 15, 2010 | 28.01 | 28.17 | 27.92 | 28.12 | 2,265,435 | -0.03(-0.10%) |
Sep 14, 2010 | 28.22 | 28.41 | 28.05 | 28.15 | 2,019,751 | -0.04(-0.12%) |
Sep 13, 2010 | 27.94 | 28.22 | 27.79 | 28.19 | 3,111,473 | +0.62(+2.26%) |
Sep 10, 2010 | 27.52 | 27.56 | 27.42 | 27.56 | 1,610,389 | +0.12(+0.42%) |
Sep 09, 2010 | 27.64 | 27.66 | 27.33 | 27.45 | 2,175,361 | +0.02(+0.06%) |
Sep 08, 2010 | 27.50 | 27.59 | 27.37 | 27.43 | 2,556,359 | +0.18(+0.66%) |
Sep 07, 2010 | 27.39 | 27.48 | 27.19 | 27.25 | 4,256,189 | -0.36(-1.29%) |
Sep 03, 2010 | 27.80 | 27.88 | 27.53 | 27.60 | 4,012,052 | +0.15(+0.55%) |
Sep 02, 2010 | 27.25 | 27.45 | 27.21 | 27.45 | 858 | +0.20(+0.73%) |
Sep 01, 2010 | 26.77 | 27.34 | 26.71 | 27.25 | 5,353,510 | +1.03(+3.93%) |
Aug 31, 2010 | 26.22 | 26.35 | 25.99 | 26.22 | 4,999 | +0.32(+1.24%) |
Aug 30, 2010 | 26.29 | 26.42 | 25.90 | 25.90 | 2,438,108 | -0.01(-0.02%) |
Aug 27, 2010 | 25.90 | 26.47 | 25.73 | 25.91 | 4,157,007 | -0.15(-0.58%) |
Aug 26, 2010 | 26.06 | 26.21 | 25.68 | 26.06 | 343 | +0.12(+0.47%) |
Aug 25, 2010 | 25.82 | 26.00 | 25.52 | 25.94 | 3,975,583 | -0.07(-0.27%) |
Aug 24, 2010 | 26.07 | 26.24 | 25.86 | 26.01 | 211,896 | -0.43(-1.63%) |
Aug 23, 2010 | 27.01 | 27.02 | 26.44 | 26.44 | 3,688,163 | -0.37(-1.39%) |
Aug 20, 2010 | 26.81 | 26.85 | 26.53 | 26.81 | 1,938,546 | -0.12(-0.43%) |
Aug 19, 2010 | 27.18 | 27.23 | 26.76 | 26.93 | 4,640,768 | -0.37(-1.34%) |
Aug 18, 2010 | 27.27 | 27.39 | 27.11 | 27.30 | 2,835,592 | +0.05(+0.17%) |
Aug 17, 2010 | 27.34 | 27.42 | 27.24 | 27.25 | 2,330,346 | +0.21(+0.78%) |
Aug 16, 2010 | 26.64 | 27.08 | 26.63 | 27.04 | 2,850,766 | +0.33(+1.22%) |
Aug 13, 2010 | 26.71 | 26.89 | 26.67 | 26.71 | 2,118,015 | +0.05(+0.20%) |
Aug 12, 2010 | 26.25 | 26.70 | 26.14 | 26.66 | 2,999,044 | +0.15(+0.57%) |
Aug 11, 2010 | 26.91 | 26.92 | 26.45 | 26.51 | 649 | -0.87(-3.17%) |
Aug 10, 2010 | 27.25 | 27.53 | 27.14 | 27.38 | 3,754,851 | -0.22(-0.80%) |
Aug 09, 2010 | 27.66 | 27.73 | 27.57 | 27.60 | 2,534,257 | +0.12(+0.42%) |
Aug 06, 2010 | 27.48 | 27.67 | 27.31 | 27.48 | 3,440,575 | -0.15(-0.55%) |
Aug 05, 2010 | 27.62 | 27.69 | 27.52 | 27.63 | 2,426,787 | -0.07(-0.25%) |
Aug 04, 2010 | 27.71 | 27.74 | 27.38 | 27.70 | 4,553,065 | +0.12(+0.42%) |
Aug 03, 2010 | 27.48 | 27.73 | 27.37 | 27.59 | 6,158,300 | -0.13(-0.46%) |