Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.25 | 29.83 | 28.89 | 29.31 | 1,889,067 | +0.55(+1.90%) |
Aug 30, 2011 | 28.35 | 29.00 | 28.08 | 28.77 | 2,137,751 | +0.05(+0.18%) |
Aug 29, 2011 | 27.90 | 28.74 | 27.90 | 28.71 | 2,532,338 | +1.09(+3.93%) |
Aug 26, 2011 | 26.75 | 27.90 | 26.48 | 27.63 | 1,445,625 | +0.61(+2.25%) |
Aug 25, 2011 | 28.14 | 28.42 | 26.90 | 27.02 | 1,958,219 | -1.13(-4.03%) |
Aug 24, 2011 | 27.17 | 28.23 | 26.75 | 28.15 | 2,684,648 | +1.20(+4.44%) |
Aug 23, 2011 | 26.08 | 26.96 | 25.70 | 26.96 | 1,826,251 | +1.26(+4.90%) |
Aug 22, 2011 | 26.56 | 26.72 | 25.50 | 25.69 | 2,174,936 | +0.01(+0.02%) |
Aug 19, 2011 | 26.01 | 26.80 | 25.53 | 25.69 | 1,980,952 | -0.88(-3.30%) |
Aug 18, 2011 | 27.46 | 27.54 | 26.26 | 26.57 | 2,550,153 | -2.05(-7.16%) |
Aug 17, 2011 | 28.95 | 29.29 | 28.16 | 28.61 | 2,080,283 | +0.24(+0.85%) |
Aug 16, 2011 | 28.81 | 29.17 | 28.19 | 28.37 | 2,475,543 | -0.89(-3.03%) |
Aug 15, 2011 | 29.55 | 29.82 | 28.97 | 29.26 | 1,857,075 | +0.29(+0.99%) |
Aug 12, 2011 | 28.35 | 29.21 | 28.22 | 28.97 | 2,261,129 | +0.49(+1.72%) |
Aug 11, 2011 | 27.10 | 28.92 | 27.05 | 28.48 | 2,072,252 | +1.57(+5.85%) |
Aug 10, 2011 | 27.86 | 28.20 | 26.89 | 26.91 | 2,386,408 | -1.80(-6.28%) |
Aug 09, 2011 | 26.77 | 28.72 | 26.77 | 28.71 | 3,372,525 | +2.58(+9.89%) |
Aug 08, 2011 | 26.77 | 27.87 | 25.95 | 26.13 | 4,507,978 | -2.95(-10.14%) |
Aug 05, 2011 | 30.31 | 30.31 | 28.10 | 29.08 | 5,029,443 | -0.24(-0.82%) |
Aug 04, 2011 | 30.61 | 30.87 | 29.29 | 29.32 | 4,881,411 | -2.67(-8.34%) |
Aug 03, 2011 | 32.17 | 32.54 | 30.97 | 31.98 | 3,102,930 | +0.02(+0.05%) |
Aug 02, 2011 | 32.60 | 33.25 | 31.96 | 31.97 | 2,614,722 | -1.96(-5.79%) |
Aug 01, 2011 | 34.74 | 35.19 | 33.59 | 33.93 | 2,302,640 | -0.53(-1.54%) |
Jul 29, 2011 | 34.06 | 34.72 | 33.57 | 34.46 | 2,374,936 | -0.06(-0.17%) |
Jul 28, 2011 | 34.24 | 34.80 | 34.18 | 34.52 | 3,292,723 | -0.02(-0.06%) |
Jul 27, 2011 | 35.00 | 35.01 | 34.24 | 34.54 | 4,604,456 | -0.24(-0.69%) |
Jul 26, 2011 | 35.54 | 35.56 | 34.42 | 34.78 | 2,494,563 | -0.83(-2.33%) |
Jul 25, 2011 | 35.99 | 36.06 | 35.55 | 35.61 | 2,226,583 | -0.39(-1.09%) |
Jul 22, 2011 | 35.98 | 36.12 | 35.90 | 36.00 | 1,995,838 | +0.47(+1.33%) |
Jul 21, 2011 | 36.27 | 36.35 | 34.70 | 35.53 | 4,247,699 | -0.83(-2.29%) |
Jul 20, 2011 | 36.57 | 36.67 | 36.10 | 36.36 | 2,223,406 | +0.25(+0.69%) |
Jul 19, 2011 | 36.07 | 36.38 | 35.64 | 36.11 | 1,341,409 | +0.24(+0.68%) |
Jul 18, 2011 | 35.45 | 35.92 | 35.45 | 35.87 | 2,169,146 | -0.30(-0.82%) |
Jul 15, 2011 | 36.38 | 36.56 | 35.93 | 36.16 | 1,523,087 | -0.23(-0.64%) |
Jul 14, 2011 | 37.10 | 37.32 | 36.16 | 36.40 | 2,176,434 | -0.41(-1.10%) |
Jul 13, 2011 | 36.91 | 37.30 | 36.61 | 36.80 | 2,212,867 | +0.18(+0.50%) |
Jul 12, 2011 | 36.15 | 37.14 | 36.03 | 36.62 | 3,834,773 | +0.72(+2.02%) |
Jul 11, 2011 | 36.36 | 36.45 | 35.76 | 35.90 | 3,663,658 | -1.16(-3.13%) |
Jul 08, 2011 | 38.04 | 38.90 | 36.96 | 37.06 | 8,935,947 | -4.50(-10.82%) |
Jul 07, 2011 | 41.27 | 41.70 | 41.16 | 41.55 | 1,728,187 | +0.93(+2.28%) |
Jul 06, 2011 | 40.77 | 41.01 | 40.32 | 40.63 | 2,423,762 | -0.57(-1.38%) |
Jul 05, 2011 | 41.11 | 41.48 | 40.92 | 41.19 | 1,213,763 | +0.20(+0.48%) |
Jul 01, 2011 | 40.64 | 41.19 | 40.36 | 41.00 | 2,140,703 | +0.13(+0.32%) |
Jun 30, 2011 | 40.67 | 41.34 | 40.44 | 40.87 | 1,921,812 | +0.20(+0.50%) |
Jun 29, 2011 | 40.50 | 41.26 | 40.22 | 40.66 | 2,462,465 | +0.28(+0.70%) |
Jun 28, 2011 | 39.65 | 40.40 | 39.63 | 40.38 | 1,832,525 | +0.90(+2.27%) |
Jun 27, 2011 | 38.69 | 39.90 | 38.49 | 39.49 | 2,957,285 | +0.67(+1.73%) |
Jun 24, 2011 | 39.11 | 39.65 | 38.64 | 38.81 | 3,177,547 | -0.15(-0.39%) |
Jun 23, 2011 | 37.79 | 38.98 | 37.44 | 38.97 | 2,316,409 | +0.37(+0.96%) |
Jun 22, 2011 | 38.58 | 39.15 | 38.57 | 38.60 | 1,535,264 | -0.28(-0.71%) |
Jun 21, 2011 | 37.91 | 39.00 | 37.90 | 38.87 | 1,629,415 | +1.29(+3.42%) |
Jun 20, 2011 | 37.45 | 37.62 | 37.41 | 37.58 | 1,242,566 | +0.23(+0.61%) |
Jun 17, 2011 | 37.42 | 37.53 | 36.94 | 37.36 | 1,544,144 | +0.35(+0.94%) |
Jun 16, 2011 | 36.44 | 37.32 | 36.44 | 37.01 | 2,008,360 | +0.38(+1.04%) |
Jun 15, 2011 | 36.66 | 37.20 | 36.47 | 36.63 | 1,369,298 | -1.04(-2.75%) |
Jun 14, 2011 | 37.35 | 37.99 | 37.29 | 37.66 | 1,904,115 | +1.17(+3.21%) |
Jun 13, 2011 | 36.71 | 37.09 | 36.15 | 36.49 | 1,208,739 | -0.33(-0.89%) |
Jun 10, 2011 | 37.61 | 37.70 | 36.57 | 36.82 | 1,591,915 | -1.04(-2.75%) |
Jun 09, 2011 | 37.82 | 38.30 | 37.62 | 37.86 | 2,141,624 | +0.49(+1.32%) |
Jun 08, 2011 | 37.68 | 37.87 | 37.28 | 37.37 | 2,040,631 | -0.46(-1.23%) |
Jun 07, 2011 | 38.37 | 38.38 | 37.81 | 37.83 | 1,675,278 | -0.05(-0.12%) |
Jun 06, 2011 | 38.00 | 38.32 | 37.64 | 37.88 | 1,594,522 | -0.32(-0.85%) |
Jun 03, 2011 | 38.12 | 38.68 | 37.86 | 38.20 | 2,190,439 | +0.26(+0.67%) |
May 24, 2011 | 38.55 | 38.67 | 37.76 | 37.94 | 1,287,205 | -0.43(-1.13%) |
May 23, 2011 | 38.30 | 38.61 | 38.02 | 38.38 | 1,446,716 | -0.87(-2.22%) |
May 20, 2011 | 39.26 | 39.66 | 38.64 | 39.25 | 1,756,205 | -0.10(-0.26%) |
May 19, 2011 | 39.65 | 39.86 | 39.20 | 39.35 | 2,119,500 | -0.01(-0.03%) |
May 18, 2011 | 39.11 | 39.43 | 39.01 | 39.36 | 1,382,012 | +0.43(+1.10%) |
May 17, 2011 | 39.19 | 39.43 | 38.75 | 38.93 | 1,890,560 | -0.40(-1.01%) |
May 16, 2011 | 39.57 | 40.05 | 39.31 | 39.33 | 1,862,299 | -0.53(-1.33%) |
May 13, 2011 | 40.37 | 40.54 | 39.69 | 39.86 | 1,424,183 | -0.36(-0.91%) |
May 12, 2011 | 40.22 | 40.35 | 39.67 | 40.23 | 1,799,484 | +0.00(+0.00%) |
May 11, 2011 | 40.68 | 40.90 | 40.10 | 40.23 | 1,247,975 | -0.98(-2.39%) |
May 10, 2011 | 40.82 | 41.32 | 40.80 | 41.21 | 1,922,152 | +0.85(+2.12%) |
May 09, 2011 | 40.18 | 40.55 | 40.02 | 40.36 | 1,326,395 | +0.11(+0.28%) |
May 06, 2011 | 40.31 | 40.86 | 39.98 | 40.24 | 1,791,830 | +0.30(+0.74%) |
May 05, 2011 | 40.05 | 40.59 | 39.66 | 39.94 | 2,660,159 | -0.72(-1.78%) |
May 04, 2011 | 41.30 | 41.60 | 40.51 | 40.67 | 2,491,941 | -0.50(-1.21%) |
May 03, 2011 | 41.25 | 41.44 | 40.85 | 41.17 | 1,256,241 | -0.20(-0.49%) |
May 02, 2011 | 41.31 | 41.41 | 41.24 | 41.37 | 1,743,745 | -0.15(-0.35%) |
Apr 29, 2011 | 41.61 | 41.88 | 41.44 | 41.52 | 1,725,554 | +0.49(+1.19%) |
Apr 28, 2011 | 41.06 | 41.27 | 40.84 | 41.03 | 2,238,244 | -0.27(-0.66%) |
Apr 27, 2011 | 41.14 | 41.45 | 40.74 | 41.30 | 1,881,852 | +0.24(+0.59%) |
Apr 26, 2011 | 40.66 | 41.33 | 40.62 | 41.06 | 3,196,024 | +0.93(+2.31%) |
Apr 25, 2011 | 40.41 | 40.45 | 39.72 | 40.13 | 3,327,412 | -0.28(-0.69%) |
Apr 21, 2011 | 41.05 | 41.05 | 40.10 | 40.41 | 2,737,110 | -0.08(-0.19%) |
Apr 20, 2011 | 39.94 | 40.80 | 39.94 | 40.49 | 4,120,177 | +2.87(+7.61%) |
Apr 19, 2011 | 37.14 | 37.64 | 36.72 | 37.63 | 4,087,218 | +1.81(+5.05%) |
Apr 18, 2011 | 35.82 | 35.91 | 35.25 | 35.82 | 2,434,067 | -0.67(-1.85%) |
Apr 15, 2011 | 36.15 | 36.65 | 35.92 | 36.49 | 1,996,898 | +0.46(+1.27%) |
Apr 14, 2011 | 36.18 | 36.35 | 35.55 | 36.04 | 3,478,680 | +0.08(+0.22%) |
Apr 13, 2011 | 36.66 | 36.66 | 35.62 | 35.96 | 2,692,958 | +0.21(+0.58%) |
Apr 12, 2011 | 36.48 | 36.49 | 35.30 | 35.75 | 4,393,851 | -0.92(-2.51%) |
Apr 11, 2011 | 36.78 | 36.87 | 36.49 | 36.67 | 2,473,413 | -0.34(-0.92%) |
Apr 08, 2011 | 38.00 | 38.05 | 36.79 | 37.01 | 1,875,973 | -0.67(-1.79%) |
Apr 07, 2011 | 38.28 | 38.46 | 37.56 | 37.69 | 1,582,341 | -0.93(-2.40%) |
Apr 06, 2011 | 39.17 | 39.21 | 38.45 | 38.62 | 1,064,699 | -0.50(-1.28%) |
Apr 05, 2011 | 38.79 | 39.36 | 38.73 | 39.12 | 1,356,258 | +0.25(+0.64%) |
Apr 04, 2011 | 39.07 | 39.13 | 38.73 | 38.87 | 1,109,339 | +0.25(+0.64%) |
Apr 01, 2011 | 38.49 | 38.83 | 38.36 | 38.62 | 1,521,450 | +0.16(+0.42%) |
Mar 31, 2011 | 38.18 | 38.52 | 37.96 | 38.46 | 1,266,320 | +0.35(+0.92%) |
Mar 30, 2011 | 38.19 | 38.37 | 37.95 | 38.11 | 1,507,435 | +0.38(+1.00%) |
Mar 29, 2011 | 37.41 | 37.89 | 37.13 | 37.73 | 924,440 | +0.32(+0.84%) |
Mar 28, 2011 | 37.24 | 37.76 | 37.21 | 37.41 | 1,929,825 | +0.15(+0.40%) |
Mar 25, 2011 | 37.47 | 37.89 | 37.22 | 37.26 | 2,437,834 | -0.64(-1.69%) |
Mar 24, 2011 | 37.64 | 38.26 | 37.41 | 37.91 | 1,411,419 | +0.65(+1.75%) |
Mar 23, 2011 | 37.04 | 37.45 | 36.55 | 37.25 | 1,231,216 | +0.41(+1.11%) |
Mar 22, 2011 | 37.49 | 37.55 | 36.65 | 36.84 | 1,661,062 | -1.14(-3.00%) |
Mar 21, 2011 | 37.98 | 38.08 | 37.82 | 37.98 | 1,291,239 | +0.85(+2.29%) |
Mar 18, 2011 | 37.71 | 37.71 | 36.95 | 37.13 | 2,073,597 | +0.66(+1.80%) |
Mar 17, 2011 | 36.85 | 37.13 | 36.29 | 36.48 | 1,673,995 | +0.89(+2.49%) |
Mar 16, 2011 | 36.13 | 36.63 | 35.21 | 35.59 | 2,877,486 | -0.71(-1.96%) |
Mar 15, 2011 | 36.12 | 36.60 | 36.00 | 36.30 | 2,380,193 | -0.83(-2.25%) |
Mar 14, 2011 | 37.42 | 37.78 | 36.58 | 37.13 | 2,299,079 | -0.88(-2.30%) |
Mar 11, 2011 | 38.04 | 38.10 | 37.62 | 38.01 | 2,065,203 | -0.06(-0.15%) |
Mar 10, 2011 | 38.41 | 38.51 | 37.98 | 38.07 | 1,540,547 | -0.85(-2.20%) |
Mar 09, 2011 | 39.07 | 39.19 | 38.66 | 38.92 | 1,514,131 | +0.17(+0.43%) |
Mar 08, 2011 | 38.59 | 39.02 | 38.38 | 38.76 | 1,517,763 | +0.47(+1.23%) |
Mar 07, 2011 | 38.39 | 38.67 | 37.71 | 38.28 | 2,720,251 | -0.20(-0.51%) |
Mar 04, 2011 | 38.94 | 38.99 | 38.13 | 38.48 | 1,443,879 | -0.38(-0.99%) |
Mar 03, 2011 | 38.71 | 39.18 | 38.71 | 38.86 | 1,856,564 | +0.29(+0.75%) |
Mar 02, 2011 | 37.93 | 38.72 | 37.90 | 38.57 | 1,630,548 | +0.70(+1.85%) |
Mar 01, 2011 | 39.00 | 39.06 | 37.76 | 37.87 | 1,788,298 | -0.93(-2.39%) |
Feb 28, 2011 | 39.11 | 39.26 | 38.43 | 38.80 | 2,160,098 | +0.31(+0.79%) |
Feb 25, 2011 | 38.00 | 38.53 | 37.90 | 38.50 | 2,094,779 | +1.17(+3.14%) |
Feb 24, 2011 | 37.47 | 37.71 | 36.84 | 37.33 | 3,033,087 | +0.36(+0.98%) |
Feb 23, 2011 | 37.88 | 38.10 | 36.64 | 36.96 | 3,722,260 | -0.83(-2.21%) |
Feb 22, 2011 | 38.62 | 38.76 | 37.57 | 37.80 | 2,464,313 | -1.45(-3.70%) |
Feb 18, 2011 | 39.53 | 39.53 | 39.05 | 39.25 | 1,685,768 | -0.06(-0.14%) |
Feb 17, 2011 | 39.77 | 39.91 | 39.23 | 39.30 | 2,331,706 | -0.85(-2.13%) |
Feb 16, 2011 | 40.15 | 40.44 | 39.99 | 40.16 | 1,766,614 | +0.15(+0.38%) |
Feb 15, 2011 | 40.29 | 40.36 | 39.91 | 40.01 | 1,900,809 | -0.60(-1.47%) |
Feb 14, 2011 | 40.13 | 40.88 | 40.12 | 40.61 | 1,875,765 | +0.19(+0.47%) |
Feb 11, 2011 | 39.41 | 40.65 | 39.40 | 40.41 | 1,953,486 | +0.55(+1.38%) |
Feb 10, 2011 | 39.41 | 39.95 | 39.38 | 39.86 | 1,768,398 | +0.08(+0.21%) |
Feb 09, 2011 | 40.09 | 40.26 | 39.51 | 39.78 | 2,256,226 | -0.47(-1.16%) |
Feb 08, 2011 | 39.61 | 40.28 | 39.47 | 40.25 | 2,409,576 | +0.91(+2.32%) |
Feb 07, 2011 | 38.81 | 39.62 | 38.66 | 39.34 | 3,048,958 | +0.87(+2.26%) |
Feb 04, 2011 | 38.54 | 38.77 | 38.27 | 38.47 | 3,160,038 | -0.07(-0.19%) |
Feb 03, 2011 | 38.76 | 38.76 | 37.99 | 38.54 | 4,619,059 | -0.29(-0.75%) |
Feb 02, 2011 | 39.32 | 39.70 | 38.71 | 38.83 | 3,856,822 | -1.42(-3.54%) |
Feb 01, 2011 | 40.96 | 41.04 | 39.61 | 40.25 | 5,823,185 | +0.67(+1.69%) |
Jan 31, 2011 | 40.50 | 40.55 | 39.51 | 39.58 | 3,385,417 | -0.30(-0.76%) |
Jan 28, 2011 | 41.18 | 41.25 | 39.56 | 39.89 | 2,817,709 | -1.82(-4.36%) |
Jan 27, 2011 | 41.51 | 42.13 | 41.37 | 41.71 | 1,471,921 | +0.35(+0.85%) |
Jan 26, 2011 | 40.73 | 41.44 | 40.64 | 41.36 | 1,787,377 | +1.31(+3.28%) |
Jan 25, 2011 | 39.85 | 40.04 | 39.54 | 40.04 | 1,240,398 | +0.09(+0.22%) |
Jan 24, 2011 | 39.57 | 40.02 | 39.41 | 39.96 | 1,685,637 | +0.30(+0.75%) |
Jan 21, 2011 | 40.01 | 40.15 | 39.11 | 39.66 | 2,472,724 | -0.29(-0.72%) |
Jan 20, 2011 | 40.02 | 40.19 | 39.50 | 39.95 | 2,469,146 | -1.15(-2.80%) |
Jan 19, 2011 | 41.97 | 42.06 | 40.92 | 41.09 | 1,517,738 | -1.03(-2.45%) |
Jan 18, 2011 | 41.72 | 42.26 | 41.60 | 42.13 | 1,535,040 | -0.31(-0.73%) |
Jan 14, 2011 | 41.86 | 42.45 | 41.81 | 42.43 | 1,106,169 | +0.12(+0.28%) |
Jan 13, 2011 | 42.85 | 42.93 | 42.06 | 42.32 | 1,426,137 | -0.74(-1.71%) |
Jan 12, 2011 | 42.77 | 43.22 | 42.59 | 43.05 | 1,259,559 | +0.70(+1.64%) |
Jan 11, 2011 | 42.23 | 42.41 | 42.01 | 42.36 | 1,999,822 | +0.71(+1.71%) |
Jan 10, 2011 | 40.86 | 41.78 | 40.66 | 41.65 | 2,156,511 | +0.41(+1.00%) |
Jan 07, 2011 | 41.34 | 41.49 | 40.90 | 41.23 | 1,706,783 | -0.40(-0.96%) |
Jan 06, 2011 | 42.09 | 42.18 | 41.44 | 41.63 | 1,871,848 | -0.46(-1.10%) |
Jan 05, 2011 | 41.02 | 42.26 | 40.80 | 42.09 | 1,725,884 | +0.10(+0.25%) |
Jan 04, 2011 | 42.34 | 42.36 | 41.53 | 41.99 | 1,995,795 | -0.23(-0.54%) |
Jan 03, 2011 | 41.62 | 42.26 | 41.54 | 42.22 | 1,545,649 | +1.53(+3.76%) |
Dec 31, 2010 | 40.84 | 41.13 | 40.65 | 40.69 | 645,593 | -0.22(-0.54%) |
Dec 30, 2010 | 40.79 | 41.14 | 40.52 | 40.91 | 881,463 | +0.18(+0.44%) |
Dec 29, 2010 | 40.48 | 40.89 | 40.37 | 40.73 | 692,187 | +0.59(+1.46%) |
Dec 28, 2010 | 40.54 | 40.57 | 39.95 | 40.14 | 1,642,833 | -0.66(-1.62%) |
Dec 27, 2010 | 41.29 | 41.32 | 40.68 | 40.80 | 1,488,899 | -1.20(-2.86%) |
Dec 23, 2010 | 41.59 | 42.10 | 41.59 | 42.00 | 702,691 | +0.28(+0.67%) |
Dec 22, 2010 | 41.70 | 41.92 | 41.39 | 41.72 | 1,022,672 | -0.14(-0.33%) |
Dec 21, 2010 | 42.17 | 42.25 | 41.44 | 41.86 | 1,748,498 | +0.09(+0.21%) |
Dec 20, 2010 | 41.53 | 41.92 | 41.28 | 41.77 | 1,213,603 | +0.43(+1.03%) |
Dec 17, 2010 | 41.19 | 41.50 | 40.72 | 41.35 | 1,557,387 | +0.10(+0.24%) |
Dec 16, 2010 | 40.50 | 41.29 | 40.28 | 41.25 | 1,528,042 | +0.75(+1.85%) |
Dec 15, 2010 | 40.50 | 40.75 | 40.36 | 40.50 | 1,269,031 | -0.08(-0.19%) |
Dec 14, 2010 | 40.31 | 40.94 | 40.30 | 40.58 | 1,654,979 | +0.21(+0.52%) |
Dec 13, 2010 | 39.96 | 40.60 | 39.91 | 40.37 | 1,873,495 | +0.43(+1.07%) |
Dec 10, 2010 | 39.59 | 40.05 | 39.52 | 39.94 | 1,802,111 | -0.03(-0.08%) |
Dec 09, 2010 | 39.78 | 40.38 | 39.48 | 39.97 | 3,842,764 | -0.98(-2.40%) |
Dec 08, 2010 | 40.57 | 41.02 | 40.50 | 40.96 | 2,147,185 | +0.05(+0.13%) |
Dec 07, 2010 | 41.60 | 41.64 | 40.82 | 40.90 | 1,435,873 | -0.41(-0.99%) |
Dec 06, 2010 | 41.04 | 41.48 | 40.99 | 41.31 | 902,693 | +0.15(+0.36%) |
Dec 03, 2010 | 40.43 | 41.29 | 40.32 | 41.16 | 1,263,438 | +0.78(+1.93%) |
Dec 02, 2010 | 39.22 | 40.42 | 39.20 | 40.38 | 2,114,296 | +1.29(+3.31%) |
Dec 01, 2010 | 38.49 | 39.12 | 38.44 | 39.09 | 2,186,535 | +1.25(+3.30%) |
Nov 30, 2010 | 37.49 | 38.19 | 37.27 | 37.84 | 8,043,732 | -0.30(-0.78%) |
Nov 29, 2010 | 38.00 | 38.19 | 37.47 | 38.14 | 2,198,493 | -0.41(-1.06%) |
Nov 26, 2010 | 37.82 | 38.57 | 37.77 | 38.55 | 1,401,468 | -0.09(-0.23%) |
Nov 24, 2010 | 37.77 | 38.64 | 38.64 | 38.64 | 1,914,733 | +0.94(+2.50%) |
Nov 23, 2010 | 38.07 | 38.44 | 37.45 | 37.69 | 2,349,068 | -1.11(-2.87%) |
Nov 22, 2010 | 38.99 | 39.17 | 38.35 | 38.81 | 2,935,878 | +0.36(+0.94%) |
Nov 19, 2010 | 38.37 | 38.62 | 38.24 | 38.45 | 1,409,689 | +0.03(+0.07%) |
Nov 18, 2010 | 38.24 | 38.62 | 38.17 | 38.42 | 1,813,726 | +0.67(+1.78%) |
Nov 17, 2010 | 37.47 | 37.93 | 37.34 | 37.75 | 1,842,175 | +0.61(+1.64%) |
Nov 16, 2010 | 37.54 | 37.92 | 36.88 | 37.14 | 2,334,998 | -0.81(-2.15%) |
Nov 15, 2010 | 38.05 | 38.35 | 37.87 | 37.96 | 2,152,457 | +0.32(+0.86%) |
Nov 12, 2010 | 38.21 | 38.35 | 37.22 | 37.63 | 2,930,590 | -0.97(-2.52%) |
Nov 11, 2010 | 38.14 | 38.72 | 37.93 | 38.61 | 3,076,996 | -0.30(-0.78%) |
Nov 10, 2010 | 39.07 | 39.10 | 38.63 | 38.91 | 3,185,542 | -0.24(-0.61%) |
Nov 09, 2010 | 39.29 | 39.56 | 38.96 | 39.15 | 2,467,511 | +0.58(+1.50%) |
Nov 08, 2010 | 38.39 | 39.21 | 38.13 | 38.57 | 3,790,882 | -0.62(-1.58%) |
Nov 05, 2010 | 38.71 | 39.45 | 38.59 | 39.19 | 2,947,733 | +0.02(+0.04%) |
Nov 04, 2010 | 38.38 | 39.20 | 38.21 | 39.17 | 3,320,800 | +1.56(+4.14%) |
Nov 03, 2010 | 37.03 | 37.66 | 36.85 | 37.62 | 1,595,071 | +0.28(+0.76%) |
Nov 02, 2010 | 36.65 | 37.62 | 36.65 | 37.33 | 1,539,545 | +0.94(+2.58%) |
Nov 01, 2010 | 36.62 | 36.89 | 36.17 | 36.39 | 1,449,192 | -0.17(-0.48%) |
Oct 29, 2010 | 36.39 | 36.74 | 36.37 | 36.57 | 1,034,791 | +0.11(+0.30%) |
Oct 28, 2010 | 36.67 | 36.72 | 36.11 | 36.46 | 1,153,113 | +0.15(+0.42%) |
Oct 27, 2010 | 36.14 | 36.56 | 35.84 | 36.31 | 1,802,920 | -0.11(-0.30%) |
Oct 25, 2010 | 36.29 | 36.69 | 36.22 | 36.41 | 2,239,572 | +0.52(+1.44%) |
Oct 22, 2010 | 36.00 | 36.00 | 35.50 | 35.90 | 1,360,164 | +0.24(+0.68%) |
Oct 21, 2010 | 35.92 | 36.12 | 35.51 | 35.66 | 1,740,122 | +0.20(+0.56%) |
Oct 20, 2010 | 34.51 | 35.66 | 34.48 | 35.46 | 1,153,486 | +1.09(+3.16%) |
Oct 19, 2010 | 34.80 | 35.15 | 34.12 | 34.37 | 2,326,776 | -1.00(-2.81%) |
Oct 18, 2010 | 35.08 | 35.45 | 35.06 | 35.36 | 1,018,053 | -0.24(-0.68%) |
Oct 15, 2010 | 35.70 | 35.90 | 35.21 | 35.60 | 1,348,925 | -0.06(-0.17%) |
Oct 14, 2010 | 35.78 | 35.91 | 35.40 | 35.67 | 1,729,205 | +0.21(+0.58%) |
Oct 13, 2010 | 35.28 | 35.90 | 35.18 | 35.46 | 1,372,250 | +0.33(+0.95%) |
Oct 12, 2010 | 34.95 | 35.32 | 34.51 | 35.13 | 1,390,027 | +0.24(+0.68%) |
Oct 11, 2010 | 34.79 | 35.10 | 34.59 | 34.89 | 1,377,452 | -0.08(-0.23%) |
Oct 08, 2010 | 34.97 | 35.23 | 33.93 | 34.97 | 2,016,376 | +0.90(+2.63%) |
Oct 07, 2010 | 34.38 | 34.41 | 33.85 | 34.08 | 2,493 | +0.16(+0.47%) |
Oct 06, 2010 | 33.96 | 34.09 | 33.62 | 33.92 | 1,341,729 | -0.19(-0.56%) |
Oct 05, 2010 | 33.41 | 34.24 | 33.39 | 34.11 | 4,367 | +0.77(+2.31%) |
Oct 04, 2010 | 33.35 | 33.55 | 32.95 | 33.34 | 1,277,306 | -0.24(-0.72%) |
Oct 01, 2010 | 33.58 | 34.00 | 33.49 | 33.58 | 1,557,173 | +0.07(+0.21%) |
Sep 30, 2010 | 33.68 | 33.95 | 33.41 | 33.51 | 877 | +0.01(+0.03%) |
Sep 29, 2010 | 33.46 | 33.59 | 33.30 | 33.50 | 1,676,940 | +0.26(+0.79%) |
Sep 28, 2010 | 32.49 | 33.31 | 32.07 | 33.23 | 11,856 | +0.77(+2.39%) |
Sep 27, 2010 | 32.48 | 32.76 | 32.24 | 32.46 | 865,370 | -0.08(-0.25%) |
Sep 24, 2010 | 32.27 | 32.65 | 32.17 | 32.54 | 1,408,278 | +1.19(+3.79%) |
Sep 23, 2010 | 31.34 | 31.68 | 31.16 | 31.35 | 3,059 | -0.38(-1.20%) |
Sep 22, 2010 | 31.94 | 32.24 | 31.63 | 31.73 | 994,944 | -0.08(-0.24%) |
Sep 21, 2010 | 31.98 | 32.04 | 31.36 | 31.81 | 2,341 | +0.12(+0.39%) |
Sep 20, 2010 | 31.59 | 31.80 | 31.49 | 31.69 | 2,382,933 | +0.25(+0.80%) |
Sep 17, 2010 | 31.43 | 31.48 | 31.16 | 31.43 | 935,764 | +0.23(+0.72%) |
Sep 15, 2010 | 30.97 | 31.30 | 30.78 | 31.21 | 2,327,583 | +0.05(+0.16%) |
Sep 14, 2010 | 30.91 | 31.38 | 30.82 | 31.16 | 557 | +0.29(+0.93%) |
Sep 13, 2010 | 30.80 | 30.95 | 30.69 | 30.87 | 1,484,437 | +0.66(+2.17%) |
Sep 10, 2010 | 30.31 | 30.35 | 30.09 | 30.21 | 1,846,400 | +0.57(+1.92%) |
Sep 09, 2010 | 30.02 | 30.04 | 29.44 | 29.64 | 7,906 | +0.18(+0.63%) |
Sep 08, 2010 | 29.85 | 29.91 | 29.39 | 29.46 | 11,291 | +0.07(+0.24%) |
Sep 07, 2010 | 29.46 | 29.75 | 29.33 | 29.39 | 5,077 | -0.63(-2.08%) |
Sep 03, 2010 | 29.66 | 30.09 | 29.66 | 30.01 | 1,191,134 | +0.75(+2.56%) |
Sep 02, 2010 | 29.12 | 29.31 | 29.06 | 29.26 | 4,640 | +0.16(+0.55%) |