Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.20 | 33.46 | 33.01 | 33.18 | 1,203,165 | -0.23(-0.69%) |
Jul 28, 2011 | 33.54 | 33.78 | 33.36 | 33.41 | 1,024,792 | -0.17(-0.49%) |
Jul 27, 2011 | 33.99 | 34.03 | 33.53 | 33.57 | 1,431,754 | -0.58(-1.69%) |
Jul 26, 2011 | 34.38 | 34.38 | 34.11 | 34.15 | 1,401,149 | -0.25(-0.71%) |
Jul 25, 2011 | 34.34 | 34.58 | 34.29 | 34.40 | 789,307 | -0.22(-0.65%) |
Jul 22, 2011 | 34.67 | 34.67 | 34.58 | 34.62 | 742,208 | -0.08(-0.22%) |
Jul 21, 2011 | 34.52 | 34.78 | 34.47 | 34.70 | 761,395 | +0.34(+0.98%) |
Jul 20, 2011 | 34.44 | 34.45 | 34.29 | 34.36 | 524,356 | +0.03(+0.09%) |
Jul 19, 2011 | 34.12 | 34.37 | 34.10 | 34.33 | 691,286 | +0.34(+1.01%) |
Jul 18, 2011 | 34.23 | 34.23 | 33.81 | 33.99 | 732,408 | -0.34(-0.98%) |
Jul 15, 2011 | 34.32 | 34.35 | 34.13 | 34.33 | 439,354 | +0.16(+0.48%) |
Jul 14, 2011 | 34.52 | 34.59 | 34.12 | 34.16 | 586,589 | -0.28(-0.83%) |
Jul 13, 2011 | 34.57 | 34.73 | 34.37 | 34.45 | 546,839 | -0.01(-0.02%) |
Jul 12, 2011 | 34.36 | 34.71 | 34.36 | 34.45 | 1,155,403 | +0.03(+0.07%) |
Jul 11, 2011 | 34.54 | 34.61 | 34.38 | 34.43 | 1,069,782 | -0.46(-1.33%) |
Jul 08, 2011 | 34.84 | 34.90 | 34.67 | 34.89 | 654,240 | -0.27(-0.78%) |
Jul 07, 2011 | 35.18 | 35.23 | 35.08 | 35.16 | 905,532 | +0.26(+0.75%) |
Jul 06, 2011 | 34.73 | 34.97 | 34.71 | 34.90 | 794,192 | +0.13(+0.38%) |
Jul 05, 2011 | 34.83 | 34.87 | 34.71 | 34.77 | 690,531 | -0.11(-0.31%) |
Jul 01, 2011 | 34.39 | 34.91 | 34.37 | 34.88 | 751,056 | +0.50(+1.44%) |
Jun 30, 2011 | 34.30 | 34.43 | 34.19 | 34.38 | 783,103 | +0.20(+0.60%) |
Jun 29, 2011 | 34.04 | 34.20 | 33.92 | 34.18 | 982,019 | +0.27(+0.79%) |
Jun 28, 2011 | 33.75 | 33.91 | 33.65 | 33.91 | 644,785 | +0.31(+0.91%) |
Jun 27, 2011 | 33.45 | 33.69 | 33.42 | 33.61 | 821,891 | +0.17(+0.51%) |
Jun 24, 2011 | 33.69 | 33.74 | 33.39 | 33.43 | 842,465 | -0.23(-0.68%) |
Jun 23, 2011 | 33.50 | 33.69 | 33.23 | 33.66 | 992,709 | -0.16(-0.47%) |
Jun 22, 2011 | 33.95 | 34.03 | 33.81 | 33.82 | 1,081,935 | -0.18(-0.52%) |
Jun 21, 2011 | 33.93 | 34.03 | 33.81 | 34.00 | 1,507,291 | +0.24(+0.70%) |
Jun 20, 2011 | 33.73 | 33.80 | 33.69 | 33.77 | 1,174,003 | +0.25(+0.76%) |
Jun 17, 2011 | 33.68 | 33.70 | 33.44 | 33.51 | 651,712 | +0.14(+0.42%) |
Jun 16, 2011 | 33.16 | 33.43 | 33.13 | 33.37 | 1,031,816 | +0.20(+0.59%) |
Jun 15, 2011 | 33.46 | 33.51 | 33.06 | 33.18 | 1,176,931 | -0.50(-1.48%) |
Jun 14, 2011 | 33.50 | 33.74 | 33.49 | 33.67 | 756,414 | +0.41(+1.23%) |
Jun 13, 2011 | 33.26 | 33.38 | 33.17 | 33.26 | 878,282 | +0.09(+0.29%) |
Jun 10, 2011 | 33.47 | 33.52 | 33.15 | 33.17 | 1,250,335 | -0.43(-1.28%) |
Jun 09, 2011 | 33.54 | 33.73 | 33.43 | 33.60 | 709,283 | +0.15(+0.43%) |
Jun 08, 2011 | 33.47 | 33.55 | 33.40 | 33.45 | 1,007,125 | -0.05(-0.15%) |
Jun 07, 2011 | 33.61 | 33.72 | 33.49 | 33.50 | 803,790 | +0.04(+0.13%) |
Jun 06, 2011 | 33.66 | 33.66 | 33.45 | 33.46 | 761,614 | -0.22(-0.66%) |
Jun 03, 2011 | 33.72 | 33.86 | 33.61 | 33.68 | 984,637 | -0.77(-2.23%) |
May 24, 2011 | 34.62 | 34.64 | 34.40 | 34.45 | 1,033,219 | -0.08(-0.22%) |
May 23, 2011 | 34.53 | 34.61 | 34.44 | 34.53 | 730,510 | -0.35(-1.00%) |
May 20, 2011 | 35.05 | 35.08 | 34.75 | 34.87 | 720,200 | -0.23(-0.66%) |
May 19, 2011 | 35.09 | 35.14 | 34.89 | 35.11 | 705,697 | +0.13(+0.38%) |
May 18, 2011 | 34.77 | 34.99 | 34.68 | 34.97 | 851,883 | +0.25(+0.73%) |
May 17, 2011 | 34.68 | 34.78 | 34.56 | 34.72 | 1,083,485 | -0.05(-0.15%) |
May 16, 2011 | 34.80 | 34.96 | 34.71 | 34.77 | 629,814 | -0.09(-0.25%) |
May 13, 2011 | 35.13 | 35.14 | 34.73 | 34.86 | 847,670 | -0.25(-0.70%) |
May 12, 2011 | 34.66 | 35.13 | 34.64 | 35.11 | 5,349,288 | +0.35(+1.00%) |
May 11, 2011 | 35.02 | 35.02 | 34.63 | 34.76 | 697,777 | -0.27(-0.77%) |
May 10, 2011 | 34.86 | 35.08 | 34.84 | 35.03 | 613,121 | +0.27(+0.76%) |
May 09, 2011 | 34.60 | 34.80 | 34.55 | 34.77 | 437,739 | +0.19(+0.55%) |
May 06, 2011 | 34.76 | 34.89 | 34.46 | 34.58 | 944,445 | +0.11(+0.33%) |
May 05, 2011 | 34.50 | 34.70 | 34.35 | 34.46 | 625,427 | -0.19(-0.54%) |
May 04, 2011 | 34.85 | 34.85 | 34.58 | 34.65 | 632,342 | -0.17(-0.49%) |
May 03, 2011 | 34.92 | 34.94 | 34.70 | 34.82 | 824,360 | -0.14(-0.40%) |
May 02, 2011 | 34.95 | 34.97 | 34.92 | 34.96 | 735,091 | -0.03(-0.07%) |
Apr 29, 2011 | 35.02 | 35.04 | 34.94 | 34.99 | 717,273 | -0.03(-0.07%) |
Apr 28, 2011 | 34.82 | 35.02 | 34.77 | 35.01 | 780,107 | +0.19(+0.54%) |
Apr 27, 2011 | 34.70 | 34.85 | 34.58 | 34.82 | 773,072 | +0.16(+0.47%) |
Apr 26, 2011 | 34.43 | 34.70 | 34.41 | 34.66 | 984,680 | +0.35(+1.01%) |
Apr 25, 2011 | 34.30 | 34.34 | 34.16 | 34.31 | 634,055 | -0.05(-0.15%) |
Apr 21, 2011 | 34.48 | 34.48 | 34.28 | 34.36 | 796,209 | +0.03(+0.07%) |
Apr 20, 2011 | 34.24 | 34.38 | 34.23 | 34.34 | 691,355 | +0.45(+1.34%) |
Apr 19, 2011 | 33.82 | 33.92 | 33.77 | 33.88 | 693,777 | +0.11(+0.34%) |
Apr 18, 2011 | 33.83 | 33.87 | 33.62 | 33.77 | 1,027,280 | -0.38(-1.11%) |
Apr 15, 2011 | 33.95 | 34.19 | 33.88 | 34.15 | 938,573 | +0.27(+0.78%) |
Apr 14, 2011 | 33.69 | 33.94 | 33.60 | 33.88 | 1,277,417 | +0.06(+0.19%) |
Apr 13, 2011 | 33.97 | 33.98 | 33.71 | 33.82 | 911,972 | -0.01(-0.04%) |
Apr 12, 2011 | 33.95 | 34.09 | 33.81 | 33.83 | 4,359,743 | -0.27(-0.80%) |
Apr 11, 2011 | 34.20 | 34.29 | 34.04 | 34.10 | 515,896 | -0.04(-0.11%) |
Apr 08, 2011 | 34.49 | 34.50 | 33.99 | 34.14 | 1,491,873 | -0.23(-0.68%) |
Apr 07, 2011 | 34.48 | 34.54 | 34.23 | 34.37 | 864,282 | -0.13(-0.38%) |
Apr 06, 2011 | 34.53 | 34.54 | 34.40 | 34.51 | 478,967 | +0.13(+0.37%) |
Apr 05, 2011 | 34.38 | 34.51 | 34.29 | 34.38 | 849,518 | -0.02(-0.05%) |
Apr 04, 2011 | 34.44 | 34.47 | 34.31 | 34.40 | 827,690 | +0.07(+0.20%) |
Apr 01, 2011 | 34.22 | 34.43 | 34.22 | 34.33 | 737,588 | +0.16(+0.48%) |
Mar 31, 2011 | 34.15 | 34.25 | 34.12 | 34.17 | 1,237,282 | +0.01(+0.04%) |
Mar 30, 2011 | 33.98 | 34.20 | 33.96 | 34.15 | 776,455 | +0.32(+0.93%) |
Mar 29, 2011 | 33.63 | 33.86 | 33.54 | 33.84 | 521,256 | +0.20(+0.60%) |
Mar 28, 2011 | 33.78 | 33.84 | 33.63 | 33.64 | 760,633 | -0.06(-0.19%) |
Mar 25, 2011 | 33.66 | 33.84 | 33.62 | 33.70 | 783,326 | +0.13(+0.38%) |
Mar 24, 2011 | 33.55 | 33.64 | 33.38 | 33.57 | 776,447 | +0.18(+0.53%) |
Mar 23, 2011 | 33.35 | 33.45 | 33.16 | 33.40 | 623,684 | -0.01(-0.02%) |
Mar 22, 2011 | 33.54 | 33.55 | 33.39 | 33.40 | 650,673 | -0.14(-0.41%) |
Mar 21, 2011 | 33.58 | 33.62 | 33.49 | 33.54 | 2,634,585 | +0.45(+1.35%) |
Mar 18, 2011 | 33.14 | 33.26 | 32.99 | 33.09 | 1,037,717 | +0.28(+0.84%) |
Mar 17, 2011 | 33.01 | 33.01 | 32.70 | 32.82 | 946,906 | +0.24(+0.75%) |
Mar 16, 2011 | 32.84 | 32.97 | 32.37 | 32.57 | 2,184,789 | -0.40(-1.22%) |
Mar 15, 2011 | 32.87 | 33.13 | 32.84 | 32.97 | 1,803,002 | -0.33(-0.98%) |
Mar 14, 2011 | 33.34 | 33.39 | 33.13 | 33.30 | 1,233,975 | -0.21(-0.64%) |
Mar 11, 2011 | 33.33 | 33.60 | 33.26 | 33.51 | 699,906 | +0.09(+0.26%) |
Mar 10, 2011 | 33.69 | 33.69 | 33.39 | 33.43 | 1,064,691 | -0.49(-1.44%) |
Mar 09, 2011 | 33.85 | 33.95 | 33.66 | 33.91 | 591,656 | +0.04(+0.11%) |
Mar 08, 2011 | 33.56 | 33.94 | 33.51 | 33.88 | 515,829 | +0.37(+1.11%) |
Mar 07, 2011 | 33.86 | 33.90 | 33.39 | 33.51 | 1,727,259 | -0.21(-0.64%) |
Mar 04, 2011 | 33.98 | 33.99 | 33.54 | 33.72 | 1,308,627 | -0.24(-0.70%) |
Mar 03, 2011 | 33.66 | 34.01 | 33.66 | 33.96 | 1,015,435 | +0.55(+1.65%) |
Mar 02, 2011 | 33.45 | 33.54 | 33.27 | 33.41 | 628,464 | +0.06(+0.19%) |
Mar 01, 2011 | 33.92 | 33.93 | 33.34 | 33.34 | 1,563,170 | -0.48(-1.41%) |
Feb 28, 2011 | 33.59 | 33.84 | 33.59 | 33.82 | 1,067,128 | +0.32(+0.95%) |
Feb 25, 2011 | 33.24 | 33.50 | 33.24 | 33.50 | 613,691 | +0.33(+0.98%) |
Feb 24, 2011 | 33.22 | 33.29 | 32.93 | 33.17 | 1,157,197 | -0.08(-0.25%) |
Feb 23, 2011 | 33.55 | 33.61 | 33.16 | 33.26 | 1,165,872 | -0.29(-0.88%) |
Feb 22, 2011 | 33.64 | 33.88 | 33.50 | 33.55 | 1,057,235 | -0.39(-1.14%) |
Feb 18, 2011 | 33.80 | 33.94 | 33.77 | 33.94 | 1,356,337 | +0.15(+0.44%) |
Feb 17, 2011 | 33.54 | 33.81 | 33.54 | 33.79 | 1,019,260 | +0.14(+0.43%) |
Feb 16, 2011 | 33.59 | 33.69 | 33.53 | 33.64 | 759,803 | +0.13(+0.39%) |
Feb 15, 2011 | 33.48 | 33.56 | 33.43 | 33.51 | 609,223 | -0.06(-0.18%) |
Feb 14, 2011 | 33.59 | 33.62 | 33.51 | 33.57 | 877,024 | -0.02(-0.07%) |
Feb 11, 2011 | 33.20 | 33.62 | 33.17 | 33.59 | 1,218,550 | +0.29(+0.87%) |
Feb 10, 2011 | 33.11 | 33.33 | 33.10 | 33.31 | 840,875 | +0.07(+0.20%) |
Feb 09, 2011 | 33.27 | 33.34 | 33.14 | 33.24 | 1,134,661 | -0.08(-0.25%) |
Feb 08, 2011 | 33.26 | 33.34 | 33.20 | 33.33 | 4,153,850 | +0.13(+0.38%) |
Feb 07, 2011 | 33.13 | 33.22 | 33.11 | 33.20 | 778,812 | +0.15(+0.46%) |
Feb 04, 2011 | 33.01 | 33.07 | 32.87 | 33.05 | 1,093,715 | +0.06(+0.19%) |
Feb 03, 2011 | 32.87 | 33.03 | 32.74 | 32.99 | 952,922 | +0.11(+0.34%) |
Feb 02, 2011 | 32.92 | 32.98 | 32.84 | 32.87 | 901,011 | -0.13(-0.38%) |
Feb 01, 2011 | 32.87 | 33.13 | 32.77 | 33.00 | 12,986,001 | +0.32(+0.98%) |
Jan 31, 2011 | 32.63 | 32.77 | 32.58 | 32.68 | 1,244,025 | +0.12(+0.37%) |
Jan 28, 2011 | 33.06 | 33.16 | 32.51 | 32.56 | 2,054,509 | -0.46(-1.39%) |
Jan 27, 2011 | 32.95 | 33.07 | 32.90 | 33.02 | 1,044,113 | +0.07(+0.21%) |
Jan 26, 2011 | 32.93 | 33.08 | 32.87 | 32.95 | 1,808,013 | +0.09(+0.27%) |
Jan 25, 2011 | 32.77 | 32.87 | 32.62 | 32.86 | 1,917,241 | +0.10(+0.31%) |
Jan 24, 2011 | 32.59 | 32.81 | 32.59 | 32.76 | 775,258 | +0.18(+0.57%) |
Jan 21, 2011 | 32.76 | 32.77 | 32.55 | 32.58 | 808,564 | -0.04(-0.12%) |
Jan 20, 2011 | 32.66 | 32.75 | 32.56 | 32.62 | 971,970 | -0.08(-0.24%) |
Jan 19, 2011 | 32.94 | 32.96 | 32.64 | 32.70 | 1,449,999 | -0.23(-0.70%) |
Jan 18, 2011 | 32.84 | 32.93 | 32.79 | 32.93 | 1,196,815 | +0.12(+0.35%) |
Jan 14, 2011 | 32.67 | 32.83 | 32.63 | 32.81 | 1,050,947 | +0.10(+0.31%) |
Jan 13, 2011 | 32.71 | 32.74 | 32.63 | 32.71 | 1,066,863 | +0.01(+0.04%) |
Jan 12, 2011 | 32.66 | 32.76 | 32.60 | 32.70 | 950,371 | +0.21(+0.64%) |
Jan 11, 2011 | 32.55 | 32.57 | 32.39 | 32.49 | 916,521 | +0.08(+0.25%) |
Jan 10, 2011 | 32.30 | 32.47 | 32.16 | 32.41 | 1,286,919 | +0.02(+0.05%) |
Jan 07, 2011 | 32.57 | 32.65 | 32.22 | 32.39 | 1,374,335 | -0.13(-0.41%) |
Jan 06, 2011 | 32.67 | 32.70 | 32.46 | 32.53 | 1,303,831 | -0.10(-0.31%) |
Jan 05, 2011 | 32.52 | 32.69 | 32.50 | 32.63 | 1,617,571 | +0.06(+0.17%) |
Jan 04, 2011 | 32.86 | 32.89 | 32.47 | 32.57 | 1,795,628 | -0.20(-0.61%) |
Jan 03, 2011 | 32.75 | 32.84 | 32.69 | 32.77 | 1,590,585 | +0.21(+0.65%) |
Dec 31, 2010 | 32.61 | 32.67 | 32.52 | 32.56 | 1,075,557 | -0.09(-0.29%) |
Dec 30, 2010 | 32.68 | 32.72 | 32.61 | 32.65 | 730,404 | -0.05(-0.15%) |
Dec 29, 2010 | 32.75 | 32.75 | 32.67 | 32.70 | 1,544,101 | +0.03(+0.10%) |
Dec 28, 2010 | 32.72 | 32.72 | 32.55 | 32.67 | 947,577 | +0.04(+0.12%) |
Dec 27, 2010 | 32.58 | 32.65 | 32.50 | 32.64 | 687,255 | +0.01(+0.04%) |
Dec 23, 2010 | 32.77 | 32.77 | 32.56 | 32.62 | 2,536,509 | -0.08(-0.25%) |
Dec 22, 2010 | 32.64 | 32.71 | 32.62 | 32.70 | 1,273,829 | +0.12(+0.37%) |
Dec 21, 2010 | 32.60 | 32.66 | 32.54 | 32.59 | 2,061,768 | +0.11(+0.33%) |
Dec 20, 2010 | 32.57 | 32.57 | 32.40 | 32.48 | 1,059,964 | +0.03(+0.10%) |
Dec 17, 2010 | 32.44 | 32.47 | 32.29 | 32.45 | 1,047,599 | +0.04(+0.11%) |
Dec 16, 2010 | 32.24 | 32.42 | 32.14 | 32.41 | 2,890,730 | +0.21(+0.66%) |
Dec 15, 2010 | 32.19 | 32.33 | 32.16 | 32.20 | 1,884,583 | +0.00(+0.00%) |
Dec 14, 2010 | 32.13 | 32.29 | 32.11 | 32.20 | 1,171,226 | +0.12(+0.39%) |
Dec 13, 2010 | 32.11 | 32.15 | 32.01 | 32.08 | 1,128,033 | +0.11(+0.35%) |
Dec 10, 2010 | 31.90 | 31.98 | 31.81 | 31.96 | 1,597,571 | +0.16(+0.49%) |
Dec 09, 2010 | 31.90 | 31.93 | 31.69 | 31.81 | 2,435,091 | +0.09(+0.27%) |
Dec 08, 2010 | 31.70 | 31.80 | 31.62 | 31.72 | 1,289,506 | +0.04(+0.12%) |
Dec 07, 2010 | 31.98 | 32.03 | 31.58 | 31.68 | 2,694,556 | -0.06(-0.18%) |
Dec 06, 2010 | 31.89 | 31.90 | 31.71 | 31.74 | 1,858,773 | -0.16(-0.49%) |
Dec 03, 2010 | 31.91 | 31.93 | 31.70 | 31.90 | 1,600,543 | -0.04(-0.14%) |
Dec 02, 2010 | 32.01 | 32.04 | 31.90 | 31.94 | 1,651,974 | +0.01(+0.02%) |
Dec 01, 2010 | 31.78 | 32.04 | 31.77 | 31.93 | 839,033 | +0.51(+1.62%) |
Nov 30, 2010 | 31.42 | 31.55 | 31.22 | 31.42 | 1,072,977 | -0.16(-0.49%) |
Nov 29, 2010 | 31.47 | 31.63 | 31.18 | 31.58 | 1,226,540 | -0.02(-0.06%) |
Nov 26, 2010 | 31.71 | 31.80 | 31.60 | 31.60 | 820,239 | -0.26(-0.82%) |
Nov 24, 2010 | 31.64 | 31.86 | 31.86 | 31.86 | 1,221,783 | +0.40(+1.26%) |
Nov 23, 2010 | 31.56 | 31.60 | 31.33 | 31.46 | 1,891,608 | -0.35(-1.11%) |
Nov 22, 2010 | 31.59 | 31.83 | 31.46 | 31.82 | 1,701,543 | +0.13(+0.41%) |
Nov 19, 2010 | 31.65 | 31.70 | 31.50 | 31.68 | 2,231,676 | +0.02(+0.06%) |
Nov 18, 2010 | 31.61 | 31.75 | 31.55 | 31.67 | 991,966 | +0.32(+1.01%) |
Nov 17, 2010 | 31.37 | 31.43 | 31.26 | 31.35 | 864,322 | +0.02(+0.06%) |
Nov 16, 2010 | 31.75 | 31.75 | 31.18 | 31.33 | 3,174,632 | -0.58(-1.81%) |
Nov 15, 2010 | 31.90 | 32.10 | 31.86 | 31.91 | 872,584 | +0.10(+0.31%) |
Nov 12, 2010 | 31.98 | 32.01 | 31.73 | 31.81 | 1,090,440 | -0.30(-0.93%) |
Nov 11, 2010 | 31.98 | 32.14 | 31.93 | 32.11 | 1,300,299 | -0.07(-0.21%) |
Nov 10, 2010 | 32.18 | 32.21 | 31.93 | 32.18 | 1,335,818 | +0.02(+0.06%) |
Nov 09, 2010 | 32.37 | 32.40 | 32.04 | 32.16 | 1,384,460 | -0.12(-0.38%) |
Nov 08, 2010 | 32.42 | 32.42 | 32.14 | 32.28 | 2,076,685 | -0.18(-0.55%) |
Nov 05, 2010 | 32.47 | 32.51 | 32.34 | 32.46 | 1,012,407 | +0.03(+0.11%) |
Nov 04, 2010 | 32.24 | 32.44 | 32.24 | 32.43 | 2,584,784 | +0.45(+1.41%) |
Nov 03, 2010 | 31.98 | 32.03 | 31.67 | 31.98 | 1,142,898 | +0.09(+0.27%) |
Nov 02, 2010 | 31.85 | 31.97 | 31.78 | 31.89 | 1,993,690 | +0.26(+0.81%) |
Nov 01, 2010 | 31.88 | 31.97 | 31.44 | 31.63 | 2,132,803 | -0.05(-0.15%) |
Oct 29, 2010 | 31.59 | 31.74 | 31.54 | 31.68 | 931,212 | +0.06(+0.20%) |
Oct 28, 2010 | 31.81 | 31.82 | 31.50 | 31.62 | 2,043,480 | -0.03(-0.10%) |
Oct 27, 2010 | 31.72 | 31.72 | 31.34 | 31.65 | 855,073 | -0.30(-0.94%) |
Oct 25, 2010 | 32.14 | 32.23 | 31.90 | 31.95 | 1,216,970 | +0.02(+0.05%) |
Oct 22, 2010 | 32.03 | 32.03 | 31.84 | 31.93 | 1,189,270 | -0.05(-0.15%) |
Oct 21, 2010 | 32.13 | 32.24 | 31.76 | 31.98 | 1,797,428 | -0.00(-0.01%) |
Oct 20, 2010 | 31.82 | 32.11 | 31.76 | 31.98 | 1,101,046 | +0.25(+0.78%) |
Oct 19, 2010 | 31.95 | 32.06 | 31.58 | 31.73 | 1,279,873 | -0.46(-1.43%) |
Oct 18, 2010 | 32.07 | 32.23 | 32.06 | 32.19 | 991,979 | +0.16(+0.48%) |
Oct 15, 2010 | 32.18 | 32.23 | 31.90 | 32.04 | 896,950 | +0.01(+0.02%) |
Oct 14, 2010 | 32.06 | 32.16 | 31.85 | 32.03 | 1,158,093 | -0.02(-0.06%) |
Oct 13, 2010 | 31.93 | 32.20 | 31.88 | 32.05 | 1,528,510 | +0.22(+0.68%) |
Oct 12, 2010 | 31.82 | 31.90 | 31.60 | 31.83 | 1,096,407 | -0.02(-0.07%) |
Oct 11, 2010 | 31.86 | 31.92 | 31.76 | 31.86 | 670,506 | +0.07(+0.21%) |
Oct 08, 2010 | 31.79 | 31.88 | 31.53 | 31.79 | 841,051 | +0.15(+0.47%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.50 | 31.64 | 1,243,259 | -0.07(-0.23%) |
Oct 06, 2010 | 31.72 | 31.75 | 31.57 | 31.72 | 1,781,526 | +0.01(+0.02%) |
Oct 05, 2010 | 31.36 | 31.75 | 31.31 | 31.71 | 1,268,121 | +0.60(+1.93%) |
Oct 04, 2010 | 31.24 | 31.34 | 30.96 | 31.11 | 10,882,706 | -0.14(-0.44%) |
Oct 01, 2010 | 31.24 | 31.36 | 31.05 | 31.24 | 1,860,642 | +0.11(+0.36%) |
Sep 30, 2010 | 31.28 | 31.49 | 31.00 | 31.13 | 1,409,526 | +0.00(+0.00%) |
Sep 29, 2010 | 31.05 | 31.24 | 30.98 | 31.13 | 1,168,924 | -0.04(-0.14%) |
Sep 28, 2010 | 31.03 | 31.21 | 30.67 | 31.18 | 1,150,914 | +0.20(+0.66%) |
Sep 27, 2010 | 31.10 | 31.10 | 30.90 | 30.97 | 2,429,509 | -0.05(-0.16%) |
Sep 24, 2010 | 30.83 | 31.03 | 30.79 | 31.02 | 949,623 | +0.56(+1.83%) |
Sep 23, 2010 | 30.48 | 30.77 | 30.41 | 30.46 | 3,430,677 | -0.25(-0.81%) |
Sep 22, 2010 | 30.74 | 30.92 | 30.60 | 30.71 | 3,533,278 | -0.03(-0.10%) |
Sep 21, 2010 | 30.85 | 30.95 | 30.66 | 30.74 | 5,040,175 | -0.09(-0.30%) |
Sep 20, 2010 | 30.49 | 30.88 | 30.37 | 30.84 | 1,605,151 | +0.48(+1.57%) |
Sep 17, 2010 | 30.36 | 30.48 | 30.21 | 30.36 | 1,028,678 | +0.01(+0.04%) |
Sep 15, 2010 | 30.14 | 30.39 | 30.02 | 30.35 | 2,402,003 | +0.11(+0.36%) |
Sep 14, 2010 | 30.16 | 30.37 | 30.06 | 30.24 | 1,693,491 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.21 | 30.05 | 30.18 | 1,233,134 | +0.29(+0.97%) |
Sep 10, 2010 | 29.80 | 29.93 | 29.75 | 29.89 | 1,397,958 | +0.14(+0.45%) |
Sep 09, 2010 | 29.87 | 29.88 | 29.67 | 29.75 | 1,486,520 | +0.20(+0.69%) |
Sep 08, 2010 | 29.57 | 29.73 | 29.52 | 29.55 | 954,939 | +0.05(+0.17%) |
Sep 07, 2010 | 29.64 | 29.70 | 29.46 | 29.50 | 692,528 | -0.30(-1.01%) |
Sep 03, 2010 | 29.80 | 29.82 | 29.57 | 29.80 | 920,280 | +0.30(+1.03%) |
Sep 02, 2010 | 29.39 | 29.53 | 29.30 | 29.50 | 2,248,930 | +0.20(+0.67%) |
Sep 01, 2010 | 28.90 | 29.33 | 28.84 | 29.30 | 1,271,044 | +0.78(+2.75%) |
Aug 31, 2010 | 28.52 | 28.70 | 28.35 | 28.52 | 1,214 | -0.07(-0.26%) |
Aug 30, 2010 | 28.93 | 28.98 | 28.59 | 28.59 | 966,605 | -0.40(-1.38%) |
Aug 27, 2010 | 28.99 | 28.99 | 28.38 | 28.99 | 593,495 | +0.44(+1.53%) |
Aug 26, 2010 | 28.80 | 28.81 | 28.48 | 28.55 | 1,098,878 | -0.09(-0.30%) |
Aug 25, 2010 | 28.36 | 28.70 | 28.20 | 28.64 | 638,169 | +0.15(+0.54%) |
Aug 24, 2010 | 28.33 | 28.65 | 28.23 | 28.49 | 710,234 | -0.20(-0.71%) |
Aug 23, 2010 | 28.89 | 29.03 | 28.66 | 28.69 | 820,286 | -0.03(-0.11%) |
Aug 20, 2010 | 28.74 | 28.76 | 28.50 | 28.72 | 802,929 | -0.05(-0.17%) |
Aug 19, 2010 | 29.22 | 29.25 | 28.66 | 28.77 | 885,303 | -0.57(-1.95%) |
Aug 18, 2010 | 29.37 | 29.47 | 29.16 | 29.34 | 748,983 | -0.07(-0.23%) |
Aug 17, 2010 | 29.30 | 29.55 | 29.11 | 29.41 | 764,870 | +0.38(+1.32%) |
Aug 16, 2010 | 28.90 | 29.08 | 28.74 | 29.02 | 1,011,615 | -0.04(-0.14%) |
Aug 13, 2010 | 29.06 | 29.25 | 28.96 | 29.06 | 4,008,818 | -0.07(-0.25%) |
Aug 12, 2010 | 28.70 | 29.20 | 28.70 | 29.14 | 702,750 | -0.14(-0.48%) |
Aug 11, 2010 | 29.53 | 29.64 | 29.24 | 29.28 | 611,735 | -0.78(-2.60%) |
Aug 10, 2010 | 29.88 | 30.21 | 29.76 | 30.06 | 671,806 | -0.09(-0.30%) |
Aug 09, 2010 | 30.10 | 30.20 | 30.00 | 30.15 | 934,264 | +0.23(+0.75%) |
Aug 06, 2010 | 29.93 | 29.96 | 29.52 | 29.93 | 533,902 | -0.10(-0.35%) |
Aug 05, 2010 | 30.00 | 30.08 | 29.90 | 30.03 | 511,272 | -0.10(-0.35%) |
Aug 04, 2010 | 30.26 | 30.26 | 30.00 | 30.13 | 1,153,083 | -0.09(-0.28%) |
Aug 03, 2010 | 30.26 | 30.38 | 30.07 | 30.22 | 1,641,783 | -0.07(-0.24%) |