Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.90 | 41.57 | 40.67 | 41.10 | 1,910,975 | +0.20(+0.50%) |
Jun 29, 2011 | 40.73 | 41.50 | 40.45 | 40.89 | 2,448,579 | +0.28(+0.70%) |
Jun 28, 2011 | 39.88 | 40.63 | 39.86 | 40.61 | 1,822,191 | +0.90(+2.27%) |
Jun 27, 2011 | 38.91 | 40.13 | 38.70 | 39.71 | 2,940,609 | +0.68(+1.73%) |
Jun 24, 2011 | 39.33 | 39.88 | 38.86 | 39.03 | 3,159,629 | -0.15(-0.39%) |
Jun 23, 2011 | 38.00 | 39.20 | 37.66 | 39.19 | 2,303,347 | +0.37(+0.96%) |
Jun 22, 2011 | 38.80 | 39.37 | 38.79 | 38.81 | 1,526,606 | -0.28(-0.71%) |
Jun 21, 2011 | 38.13 | 39.22 | 38.12 | 39.09 | 1,620,227 | +1.29(+3.42%) |
Jun 20, 2011 | 37.66 | 37.83 | 37.63 | 37.80 | 1,235,559 | +0.23(+0.61%) |
Jun 17, 2011 | 37.63 | 37.75 | 37.15 | 37.57 | 1,535,437 | +0.35(+0.94%) |
Jun 16, 2011 | 36.65 | 37.54 | 36.65 | 37.22 | 1,997,034 | +0.38(+1.04%) |
Jun 15, 2011 | 36.87 | 37.42 | 36.68 | 36.83 | 1,361,576 | -1.04(-2.75%) |
Jun 14, 2011 | 37.56 | 38.21 | 37.50 | 37.88 | 1,893,377 | +1.18(+3.21%) |
Jun 13, 2011 | 36.92 | 37.30 | 36.36 | 36.70 | 1,201,923 | -0.33(-0.89%) |
Jun 10, 2011 | 37.82 | 37.91 | 36.78 | 37.03 | 1,582,938 | -1.05(-2.75%) |
Jun 09, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 2,129,548 | +0.50(+1.32%) |
Jun 08, 2011 | 37.90 | 38.08 | 37.49 | 37.58 | 2,029,124 | -0.47(-1.23%) |
Jun 07, 2011 | 38.58 | 38.60 | 38.02 | 38.04 | 1,665,831 | -0.05(-0.12%) |
Jun 06, 2011 | 38.21 | 38.54 | 37.86 | 38.09 | 1,585,530 | -0.32(-0.85%) |
Jun 03, 2011 | 38.33 | 38.90 | 38.07 | 38.42 | 2,178,087 | +0.26(+0.67%) |
May 24, 2011 | 38.77 | 38.89 | 37.98 | 38.16 | 1,279,947 | -0.43(-1.13%) |
May 23, 2011 | 38.52 | 38.82 | 38.23 | 38.59 | 1,438,558 | -0.87(-2.22%) |
May 20, 2011 | 39.48 | 39.89 | 38.86 | 39.47 | 1,746,302 | -0.10(-0.26%) |
May 19, 2011 | 39.87 | 40.08 | 39.43 | 39.57 | 2,107,548 | -0.01(-0.03%) |
May 18, 2011 | 39.33 | 39.65 | 39.23 | 39.58 | 1,374,218 | +0.43(+1.10%) |
May 17, 2011 | 39.42 | 39.65 | 38.97 | 39.15 | 1,879,899 | -0.40(-1.01%) |
May 16, 2011 | 39.80 | 40.28 | 39.53 | 39.55 | 1,851,797 | -0.53(-1.33%) |
May 13, 2011 | 40.60 | 40.77 | 39.91 | 40.09 | 1,416,152 | -0.37(-0.91%) |
May 12, 2011 | 40.45 | 40.58 | 39.89 | 40.45 | 1,789,336 | +0.00(+0.00%) |
May 11, 2011 | 40.91 | 41.13 | 40.33 | 40.45 | 1,240,938 | -0.99(-2.39%) |
May 10, 2011 | 41.05 | 41.55 | 41.03 | 41.44 | 1,911,313 | +0.86(+2.12%) |
May 09, 2011 | 40.41 | 40.78 | 40.24 | 40.59 | 1,318,916 | +0.12(+0.28%) |
May 06, 2011 | 40.54 | 41.09 | 40.20 | 40.47 | 1,781,726 | +0.30(+0.74%) |
May 05, 2011 | 40.28 | 40.82 | 39.88 | 40.17 | 2,645,158 | -0.73(-1.78%) |
May 04, 2011 | 41.53 | 41.83 | 40.74 | 40.90 | 2,477,889 | -0.50(-1.21%) |
May 03, 2011 | 41.48 | 41.68 | 41.08 | 41.40 | 1,249,157 | -0.20(-0.49%) |
May 02, 2011 | 41.55 | 41.64 | 41.48 | 41.61 | 1,733,912 | -0.15(-0.35%) |
Apr 29, 2011 | 41.84 | 42.12 | 41.68 | 41.75 | 1,715,824 | +0.49(+1.19%) |
Apr 28, 2011 | 41.29 | 41.51 | 41.08 | 41.26 | 2,225,622 | -0.28(-0.66%) |
Apr 27, 2011 | 41.37 | 41.68 | 40.97 | 41.54 | 1,871,240 | +0.24(+0.59%) |
Apr 26, 2011 | 40.89 | 41.57 | 40.85 | 41.29 | 3,178,001 | +0.93(+2.31%) |
Apr 25, 2011 | 40.64 | 40.68 | 39.95 | 40.36 | 3,308,649 | -0.28(-0.69%) |
Apr 21, 2011 | 41.28 | 41.28 | 40.33 | 40.64 | 2,721,675 | -0.08(-0.19%) |
Apr 20, 2011 | 40.17 | 41.03 | 40.16 | 40.72 | 4,096,943 | +2.88(+7.62%) |
Apr 19, 2011 | 37.35 | 37.85 | 36.93 | 37.84 | 4,064,169 | +1.82(+5.05%) |
Apr 18, 2011 | 36.03 | 36.11 | 35.45 | 36.02 | 2,420,341 | -0.68(-1.85%) |
Apr 15, 2011 | 36.35 | 36.86 | 36.12 | 36.70 | 1,985,638 | +0.46(+1.27%) |
Apr 14, 2011 | 36.39 | 36.56 | 35.75 | 36.24 | 3,459,063 | +0.08(+0.22%) |
Apr 13, 2011 | 36.87 | 36.87 | 35.82 | 36.16 | 2,677,772 | +0.21(+0.58%) |
Apr 12, 2011 | 36.68 | 36.69 | 35.51 | 35.95 | 4,369,073 | -0.93(-2.51%) |
Apr 11, 2011 | 36.99 | 37.08 | 36.70 | 36.88 | 2,459,465 | -0.34(-0.92%) |
Apr 08, 2011 | 38.21 | 38.27 | 37.00 | 37.22 | 1,865,394 | -0.68(-1.79%) |
Apr 07, 2011 | 38.50 | 38.68 | 37.77 | 37.90 | 1,573,418 | -0.93(-2.40%) |
Apr 06, 2011 | 39.39 | 39.43 | 38.67 | 38.83 | 1,058,695 | -0.51(-1.28%) |
Apr 05, 2011 | 39.01 | 39.58 | 38.95 | 39.34 | 1,348,610 | +0.25(+0.64%) |
Apr 04, 2011 | 39.29 | 39.35 | 38.95 | 39.09 | 1,103,083 | +0.25(+0.64%) |
Apr 01, 2011 | 38.71 | 39.05 | 38.58 | 38.84 | 1,512,870 | +0.16(+0.42%) |
Mar 31, 2011 | 38.40 | 38.74 | 38.18 | 38.68 | 1,259,179 | +0.35(+0.92%) |
Mar 30, 2011 | 38.41 | 38.59 | 38.16 | 38.32 | 1,498,935 | +0.38(+1.00%) |
Mar 29, 2011 | 37.62 | 38.11 | 37.34 | 37.94 | 919,227 | +0.32(+0.84%) |
Mar 28, 2011 | 37.45 | 37.97 | 37.42 | 37.63 | 1,918,943 | +0.15(+0.40%) |
Mar 25, 2011 | 37.68 | 38.11 | 37.43 | 37.47 | 2,424,087 | -0.65(-1.69%) |
Mar 24, 2011 | 37.85 | 38.48 | 37.63 | 38.12 | 1,403,460 | +0.66(+1.75%) |
Mar 23, 2011 | 37.25 | 37.66 | 36.76 | 37.46 | 1,224,273 | +0.41(+1.11%) |
Mar 22, 2011 | 37.70 | 37.77 | 36.85 | 37.05 | 1,651,695 | -1.15(-3.00%) |
Mar 21, 2011 | 38.20 | 38.29 | 38.04 | 38.20 | 1,283,957 | +0.85(+2.29%) |
Mar 18, 2011 | 37.93 | 37.93 | 37.16 | 37.34 | 2,061,903 | +0.66(+1.80%) |
Mar 17, 2011 | 37.06 | 37.34 | 36.49 | 36.68 | 1,664,555 | +0.89(+2.49%) |
Mar 16, 2011 | 36.34 | 36.83 | 35.41 | 35.79 | 2,861,260 | -0.71(-1.96%) |
Mar 15, 2011 | 36.32 | 36.81 | 36.21 | 36.51 | 2,366,771 | -0.84(-2.25%) |
Mar 14, 2011 | 37.64 | 38.00 | 36.79 | 37.34 | 2,286,114 | -0.88(-2.30%) |
Mar 11, 2011 | 38.26 | 38.31 | 37.83 | 38.22 | 2,053,557 | -0.06(-0.15%) |
Mar 10, 2011 | 38.63 | 38.73 | 38.19 | 38.28 | 1,531,860 | -0.86(-2.20%) |
Mar 09, 2011 | 39.29 | 39.41 | 38.88 | 39.14 | 1,505,592 | +0.17(+0.43%) |
Mar 08, 2011 | 38.81 | 39.25 | 38.60 | 38.98 | 1,509,204 | +0.47(+1.23%) |
Mar 07, 2011 | 38.61 | 38.89 | 37.92 | 38.50 | 2,704,911 | -0.20(-0.51%) |
Mar 04, 2011 | 39.16 | 39.21 | 38.34 | 38.70 | 1,435,737 | -0.39(-0.99%) |
Mar 03, 2011 | 38.93 | 39.40 | 38.93 | 39.08 | 1,846,095 | +0.29(+0.75%) |
Mar 02, 2011 | 38.15 | 38.94 | 38.12 | 38.79 | 1,621,353 | +0.70(+1.85%) |
Mar 01, 2011 | 39.22 | 39.28 | 37.97 | 38.09 | 1,778,214 | -0.93(-2.39%) |
Feb 28, 2011 | 39.33 | 39.48 | 38.65 | 39.02 | 2,147,917 | +0.31(+0.79%) |
Feb 25, 2011 | 38.22 | 38.75 | 38.12 | 38.71 | 2,082,966 | +1.18(+3.14%) |
Feb 24, 2011 | 37.68 | 37.93 | 37.05 | 37.54 | 3,015,983 | +0.36(+0.98%) |
Feb 23, 2011 | 38.09 | 38.31 | 36.84 | 37.17 | 3,701,270 | -0.84(-2.21%) |
Feb 22, 2011 | 38.84 | 38.98 | 37.79 | 38.01 | 2,450,416 | -1.46(-3.70%) |
Feb 18, 2011 | 39.75 | 39.75 | 39.27 | 39.47 | 1,676,262 | -0.06(-0.15%) |
Feb 17, 2011 | 39.99 | 40.13 | 39.45 | 39.53 | 2,318,558 | -0.86(-2.13%) |
Feb 16, 2011 | 40.38 | 40.67 | 40.22 | 40.39 | 1,756,652 | +0.15(+0.38%) |
Feb 15, 2011 | 40.52 | 40.59 | 40.13 | 40.24 | 1,890,090 | -0.60(-1.47%) |
Feb 14, 2011 | 40.36 | 41.11 | 40.35 | 40.84 | 1,865,187 | +0.19(+0.47%) |
Feb 11, 2011 | 39.63 | 40.88 | 39.62 | 40.64 | 1,942,470 | +0.55(+1.38%) |
Feb 10, 2011 | 39.63 | 40.18 | 39.60 | 40.09 | 1,758,425 | +0.08(+0.21%) |
Feb 09, 2011 | 40.32 | 40.49 | 39.74 | 40.01 | 2,243,503 | -0.47(-1.16%) |
Feb 08, 2011 | 39.83 | 40.51 | 39.69 | 40.48 | 2,395,988 | +0.92(+2.32%) |
Feb 07, 2011 | 39.03 | 39.84 | 38.88 | 39.56 | 3,031,764 | +0.88(+2.26%) |
Feb 04, 2011 | 38.76 | 38.99 | 38.49 | 38.68 | 3,142,218 | -0.07(-0.19%) |
Feb 03, 2011 | 38.98 | 38.98 | 38.21 | 38.76 | 4,593,011 | -0.29(-0.75%) |
Feb 02, 2011 | 39.54 | 39.92 | 38.93 | 39.05 | 3,835,072 | -1.43(-3.54%) |
Feb 01, 2011 | 41.19 | 41.27 | 39.84 | 40.48 | 5,790,347 | +0.67(+1.69%) |
Jan 31, 2011 | 40.73 | 40.78 | 39.74 | 39.81 | 3,366,326 | -0.31(-0.76%) |
Jan 28, 2011 | 41.42 | 41.48 | 39.78 | 40.11 | 2,801,820 | -1.83(-4.36%) |
Jan 27, 2011 | 41.75 | 42.36 | 41.60 | 41.94 | 1,463,621 | +0.35(+0.85%) |
Jan 26, 2011 | 40.96 | 41.67 | 40.87 | 41.59 | 1,777,298 | +1.32(+3.28%) |
Jan 25, 2011 | 40.07 | 40.27 | 39.77 | 40.27 | 1,233,403 | +0.09(+0.22%) |
Jan 24, 2011 | 39.80 | 40.25 | 39.63 | 40.18 | 1,676,131 | +0.30(+0.75%) |
Jan 21, 2011 | 40.24 | 40.38 | 39.33 | 39.88 | 2,458,780 | -0.29(-0.72%) |
Jan 20, 2011 | 40.25 | 40.42 | 39.72 | 40.17 | 2,455,222 | -1.16(-2.80%) |
Jan 19, 2011 | 42.20 | 42.30 | 41.16 | 41.33 | 1,509,179 | -1.04(-2.45%) |
Jan 18, 2011 | 41.96 | 42.50 | 41.84 | 42.36 | 1,526,384 | -0.31(-0.73%) |
Jan 14, 2011 | 42.09 | 42.69 | 42.05 | 42.68 | 1,099,931 | +0.12(+0.28%) |
Jan 13, 2011 | 43.10 | 43.18 | 42.30 | 42.56 | 1,418,095 | -0.74(-1.71%) |
Jan 12, 2011 | 43.02 | 43.47 | 42.84 | 43.30 | 1,252,456 | +0.70(+1.64%) |
Jan 11, 2011 | 42.47 | 42.65 | 42.25 | 42.60 | 1,988,545 | +0.72(+1.71%) |
Jan 10, 2011 | 41.09 | 42.02 | 40.89 | 41.88 | 2,144,350 | +0.41(+1.00%) |
Jan 07, 2011 | 41.57 | 41.73 | 41.13 | 41.47 | 1,697,158 | -0.40(-0.96%) |
Jan 06, 2011 | 42.33 | 42.42 | 41.67 | 41.87 | 1,861,292 | -0.47(-1.10%) |
Jan 05, 2011 | 41.26 | 42.50 | 41.03 | 42.33 | 1,716,151 | +0.10(+0.25%) |
Jan 04, 2011 | 42.58 | 42.60 | 41.76 | 42.23 | 1,984,540 | -0.23(-0.54%) |
Jan 03, 2011 | 41.86 | 42.50 | 41.77 | 42.46 | 1,536,933 | +1.54(+3.76%) |
Dec 31, 2010 | 41.07 | 41.36 | 40.88 | 40.92 | 641,952 | -0.22(-0.54%) |
Dec 30, 2010 | 41.02 | 41.37 | 40.75 | 41.14 | 876,493 | +0.18(+0.44%) |
Dec 29, 2010 | 40.71 | 41.13 | 40.60 | 40.96 | 688,284 | +0.59(+1.46%) |
Dec 28, 2010 | 40.77 | 40.80 | 40.18 | 40.37 | 1,633,569 | -0.66(-1.62%) |
Dec 27, 2010 | 41.52 | 41.56 | 40.91 | 41.03 | 1,480,503 | -1.21(-2.86%) |
Dec 23, 2010 | 41.83 | 42.34 | 41.83 | 42.24 | 698,729 | +0.28(+0.67%) |
Dec 22, 2010 | 41.93 | 42.16 | 41.62 | 41.96 | 1,016,905 | -0.14(-0.33%) |
Dec 21, 2010 | 42.41 | 42.49 | 41.67 | 42.10 | 1,738,638 | +0.09(+0.21%) |
Dec 20, 2010 | 41.77 | 42.16 | 41.51 | 42.01 | 1,206,759 | +0.43(+1.03%) |
Dec 17, 2010 | 41.42 | 41.73 | 40.95 | 41.58 | 1,548,605 | +0.10(+0.24%) |
Dec 16, 2010 | 40.73 | 41.52 | 40.51 | 41.48 | 1,519,425 | +0.75(+1.85%) |
Dec 15, 2010 | 40.73 | 40.98 | 40.59 | 40.73 | 1,261,875 | -0.08(-0.19%) |
Dec 14, 2010 | 40.53 | 41.17 | 40.52 | 40.81 | 1,645,646 | +0.21(+0.52%) |
Dec 13, 2010 | 40.18 | 40.84 | 40.14 | 40.60 | 1,862,930 | +0.43(+1.07%) |
Dec 10, 2010 | 39.82 | 40.28 | 39.75 | 40.17 | 1,791,948 | -0.03(-0.08%) |
Dec 09, 2010 | 40.00 | 40.61 | 39.70 | 40.20 | 3,821,094 | -0.99(-2.40%) |
Dec 08, 2010 | 40.80 | 41.25 | 40.73 | 41.19 | 2,135,077 | +0.05(+0.13%) |
Dec 07, 2010 | 41.84 | 41.87 | 41.05 | 41.14 | 1,427,776 | -0.41(-0.99%) |
Dec 06, 2010 | 41.27 | 41.72 | 41.22 | 41.55 | 897,602 | +0.15(+0.36%) |
Dec 03, 2010 | 40.66 | 41.52 | 40.55 | 41.40 | 1,256,313 | +0.78(+1.93%) |
Dec 02, 2010 | 39.45 | 40.65 | 39.42 | 40.61 | 2,102,373 | +1.30(+3.31%) |
Dec 01, 2010 | 38.71 | 39.34 | 38.65 | 39.31 | 2,174,205 | +1.25(+3.30%) |
Nov 30, 2010 | 37.70 | 38.40 | 37.48 | 38.06 | 7,998,372 | -0.30(-0.78%) |
Nov 29, 2010 | 38.21 | 38.41 | 37.68 | 38.36 | 2,186,095 | -0.41(-1.06%) |
Nov 26, 2010 | 38.04 | 38.79 | 37.98 | 38.77 | 1,393,565 | -0.09(-0.23%) |
Nov 24, 2010 | 37.98 | 38.86 | 38.86 | 38.86 | 1,903,935 | +0.95(+2.50%) |
Nov 23, 2010 | 38.28 | 38.65 | 37.66 | 37.91 | 2,335,821 | -1.12(-2.87%) |
Nov 22, 2010 | 39.21 | 39.39 | 38.57 | 39.03 | 2,919,322 | +0.36(+0.94%) |
Nov 19, 2010 | 38.59 | 38.83 | 38.46 | 38.66 | 1,401,739 | +0.03(+0.07%) |
Nov 18, 2010 | 38.46 | 38.84 | 38.38 | 38.64 | 1,803,498 | +0.67(+1.78%) |
Nov 17, 2010 | 37.68 | 38.15 | 37.55 | 37.96 | 1,831,786 | +0.61(+1.64%) |
Nov 16, 2010 | 37.76 | 38.13 | 37.09 | 37.35 | 2,321,831 | -0.82(-2.15%) |
Nov 15, 2010 | 38.27 | 38.56 | 38.09 | 38.17 | 2,140,318 | +0.33(+0.86%) |
Nov 12, 2010 | 38.43 | 38.57 | 37.43 | 37.84 | 2,914,063 | -0.98(-2.52%) |
Nov 11, 2010 | 38.36 | 38.94 | 38.15 | 38.82 | 3,059,644 | -0.31(-0.78%) |
Nov 10, 2010 | 39.30 | 39.32 | 38.85 | 39.13 | 3,167,578 | -0.24(-0.61%) |
Nov 09, 2010 | 39.51 | 39.79 | 39.18 | 39.37 | 2,453,596 | +0.58(+1.50%) |
Nov 08, 2010 | 38.61 | 39.43 | 38.34 | 38.79 | 3,769,505 | -0.62(-1.58%) |
Nov 05, 2010 | 38.93 | 39.67 | 38.81 | 39.41 | 2,931,110 | +0.02(+0.04%) |
Nov 04, 2010 | 38.60 | 39.43 | 38.43 | 39.39 | 3,302,073 | +1.57(+4.14%) |
Nov 03, 2010 | 37.24 | 37.87 | 37.06 | 37.83 | 1,586,076 | +0.29(+0.76%) |
Nov 02, 2010 | 36.86 | 37.83 | 36.86 | 37.54 | 1,530,863 | +0.94(+2.58%) |
Nov 01, 2010 | 36.83 | 37.10 | 36.37 | 36.60 | 1,441,020 | -0.18(-0.48%) |
Oct 29, 2010 | 36.60 | 36.95 | 36.58 | 36.78 | 1,028,956 | +0.11(+0.30%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.31 | 36.67 | 1,146,611 | +0.15(+0.42%) |
Oct 27, 2010 | 36.35 | 36.77 | 36.04 | 36.51 | 1,792,754 | -0.11(-0.30%) |
Oct 25, 2010 | 36.50 | 36.89 | 36.42 | 36.62 | 2,226,943 | +0.52(+1.44%) |
Oct 22, 2010 | 36.21 | 36.21 | 35.70 | 36.10 | 1,352,494 | +0.24(+0.68%) |
Oct 21, 2010 | 36.12 | 36.32 | 35.71 | 35.86 | 1,730,309 | +0.20(+0.56%) |
Oct 20, 2010 | 34.70 | 35.86 | 34.68 | 35.66 | 1,146,981 | +1.09(+3.16%) |
Oct 19, 2010 | 35.00 | 35.35 | 34.32 | 34.56 | 2,313,655 | -1.00(-2.81%) |
Oct 18, 2010 | 35.28 | 35.65 | 35.26 | 35.56 | 1,012,312 | -0.24(-0.68%) |
Oct 15, 2010 | 35.90 | 36.11 | 35.41 | 35.81 | 1,341,319 | -0.06(-0.17%) |
Oct 14, 2010 | 35.99 | 36.12 | 35.60 | 35.87 | 1,719,454 | +0.21(+0.58%) |
Oct 13, 2010 | 35.48 | 36.11 | 35.38 | 35.66 | 1,364,512 | +0.34(+0.95%) |
Oct 12, 2010 | 35.15 | 35.52 | 34.71 | 35.33 | 1,382,188 | +0.24(+0.68%) |
Oct 11, 2010 | 34.99 | 35.30 | 34.78 | 35.09 | 1,369,685 | -0.08(-0.23%) |
Oct 08, 2010 | 35.17 | 35.43 | 34.12 | 35.17 | 2,005,005 | +0.90(+2.63%) |
Oct 07, 2010 | 34.57 | 34.61 | 34.04 | 34.27 | 2,479 | +0.16(+0.47%) |
Oct 06, 2010 | 34.15 | 34.29 | 33.81 | 34.11 | 1,334,163 | -0.19(-0.56%) |
Oct 05, 2010 | 33.60 | 34.43 | 33.58 | 34.30 | 4,342 | +0.77(+2.31%) |
Oct 04, 2010 | 33.54 | 33.74 | 33.13 | 33.53 | 1,270,103 | -0.24(-0.72%) |
Oct 01, 2010 | 33.77 | 34.20 | 33.68 | 33.77 | 1,548,392 | +0.07(+0.21%) |
Sep 30, 2010 | 33.87 | 34.14 | 33.60 | 33.70 | 872 | +0.01(+0.03%) |
Sep 29, 2010 | 33.64 | 33.78 | 33.49 | 33.69 | 1,667,483 | +0.26(+0.79%) |
Sep 28, 2010 | 32.68 | 33.50 | 32.25 | 33.42 | 11,789 | +0.78(+2.39%) |
Sep 27, 2010 | 32.66 | 32.95 | 32.43 | 32.64 | 860,490 | -0.08(-0.25%) |
Sep 24, 2010 | 32.45 | 32.84 | 32.36 | 32.73 | 1,400,337 | +1.20(+3.80%) |
Sep 23, 2010 | 31.52 | 31.86 | 31.34 | 31.53 | 3,041 | -0.38(-1.20%) |
Sep 22, 2010 | 32.12 | 32.42 | 31.81 | 31.91 | 989,333 | -0.08(-0.24%) |
Sep 21, 2010 | 32.16 | 32.22 | 31.54 | 31.99 | 2,328 | +0.12(+0.39%) |
Sep 20, 2010 | 31.77 | 31.98 | 31.67 | 31.87 | 2,369,496 | +0.25(+0.80%) |
Sep 17, 2010 | 31.61 | 31.66 | 31.34 | 31.61 | 930,487 | +0.23(+0.72%) |
Sep 15, 2010 | 31.14 | 31.47 | 30.95 | 31.39 | 2,314,458 | +0.05(+0.16%) |
Sep 14, 2010 | 31.09 | 31.56 | 30.99 | 31.33 | 554 | +0.29(+0.93%) |
Sep 13, 2010 | 30.97 | 31.12 | 30.86 | 31.05 | 1,476,066 | +0.66(+2.17%) |
Sep 10, 2010 | 30.48 | 30.52 | 30.26 | 30.39 | 1,835,988 | +0.57(+1.92%) |
Sep 09, 2010 | 30.19 | 30.21 | 29.61 | 29.81 | 7,861 | +0.19(+0.63%) |
Sep 08, 2010 | 30.02 | 30.08 | 29.55 | 29.63 | 11,227 | +0.07(+0.24%) |
Sep 07, 2010 | 29.63 | 29.92 | 29.49 | 29.55 | 5,048 | -0.63(-2.08%) |
Sep 03, 2010 | 29.83 | 30.26 | 29.83 | 30.18 | 1,184,417 | +0.75(+2.56%) |
Sep 02, 2010 | 29.28 | 29.47 | 29.22 | 29.43 | 4,614 | +0.16(+0.55%) |
Sep 01, 2010 | 28.86 | 29.46 | 28.69 | 29.27 | 1,287,029 | +1.34(+4.78%) |
Aug 31, 2010 | 27.93 | 28.34 | 27.68 | 27.94 | 17,276 | +0.08(+0.30%) |
Aug 30, 2010 | 27.95 | 28.34 | 27.75 | 27.85 | 2,120,948 | +0.06(+0.22%) |
Aug 27, 2010 | 28.58 | 28.64 | 27.46 | 27.79 | 2,427,607 | +0.52(+1.89%) |
Aug 26, 2010 | 27.33 | 27.57 | 27.18 | 27.27 | 41,356 | +0.21(+0.76%) |
Aug 25, 2010 | 26.62 | 27.18 | 26.53 | 27.07 | 1,944 | -0.05(-0.19%) |
Aug 24, 2010 | 27.13 | 27.43 | 26.78 | 27.12 | 1,752 | -0.59(-2.12%) |
Aug 23, 2010 | 28.09 | 28.22 | 27.67 | 27.71 | 1,405,440 | -0.23(-0.83%) |
Aug 20, 2010 | 27.94 | 28.00 | 27.76 | 27.94 | 1,487,454 | -0.39(-1.38%) |
Aug 19, 2010 | 28.86 | 28.90 | 28.25 | 28.33 | 1,440 | -0.63(-2.19%) |
Aug 18, 2010 | 28.93 | 29.14 | 28.72 | 28.97 | 1,211 | -0.11(-0.39%) |
Aug 17, 2010 | 28.84 | 29.24 | 28.73 | 29.08 | 4,528 | +0.60(+2.10%) |
Aug 16, 2010 | 27.95 | 28.72 | 27.94 | 28.48 | 1,692,230 | +0.21(+0.75%) |
Aug 13, 2010 | 28.27 | 28.67 | 28.04 | 28.27 | 1,781,670 | -0.13(-0.47%) |
Aug 12, 2010 | 27.95 | 28.53 | 27.73 | 28.40 | 1,676,605 | -0.10(-0.36%) |
Aug 11, 2010 | 28.63 | 28.85 | 28.20 | 28.51 | 2,431,331 | -1.43(-4.79%) |
Aug 10, 2010 | 29.76 | 30.11 | 29.40 | 29.94 | 2,733,389 | -0.59(-1.94%) |
Aug 09, 2010 | 30.29 | 30.65 | 30.15 | 30.53 | 1,617,870 | +0.05(+0.15%) |
Aug 06, 2010 | 30.49 | 30.51 | 29.88 | 30.49 | 1,543,359 | +0.15(+0.51%) |
Aug 05, 2010 | 30.13 | 30.47 | 30.00 | 30.33 | 5,112 | +0.13(+0.44%) |
Aug 04, 2010 | 29.98 | 30.25 | 29.84 | 30.20 | 1,025 | +0.40(+1.33%) |
Aug 03, 2010 | 30.49 | 30.49 | 29.78 | 29.80 | 3,175 | -0.73(-2.38%) |
Aug 02, 2010 | 30.24 | 30.63 | 30.15 | 30.53 | 1,359,682 | +1.05(+3.57%) |
Jul 30, 2010 | 29.48 | 29.62 | 29.11 | 29.48 | 1,824,892 | -0.03(-0.10%) |
Jul 29, 2010 | 29.65 | 29.81 | 28.96 | 29.51 | 4,045 | +0.10(+0.33%) |
Jul 28, 2010 | 29.35 | 29.66 | 29.13 | 29.41 | 1,850,742 | -0.03(-0.10%) |
Jul 27, 2010 | 29.89 | 29.90 | 29.12 | 29.44 | 9,261 | -0.41(-1.38%) |
Jul 26, 2010 | 29.11 | 29.90 | 28.93 | 29.85 | 2,931,384 | +1.43(+5.04%) |
Jul 23, 2010 | 28.14 | 28.42 | 27.82 | 28.42 | 3,078,032 | +0.66(+2.37%) |
Jul 22, 2010 | 27.19 | 27.84 | 27.14 | 27.76 | 1,058 | +1.29(+4.89%) |
Jul 21, 2010 | 26.70 | 27.03 | 26.40 | 26.47 | 2,587,566 | +0.14(+0.55%) |
Jul 20, 2010 | 25.39 | 26.38 | 25.35 | 26.33 | 31,775 | +0.23(+0.88%) |
Jul 19, 2010 | 26.11 | 26.21 | 25.77 | 26.10 | 1,424,017 | +0.13(+0.49%) |
Jul 16, 2010 | 25.97 | 26.57 | 25.89 | 25.97 | 1,210,313 | -0.70(-2.61%) |
Jul 15, 2010 | 26.84 | 26.90 | 26.38 | 26.66 | 2,420,635 | -0.27(-1.00%) |
Jul 14, 2010 | 26.68 | 27.08 | 26.41 | 26.93 | 7,406 | +0.20(+0.75%) |
Jul 13, 2010 | 26.34 | 26.91 | 26.15 | 26.73 | 1,449 | +1.19(+4.67%) |
Jul 12, 2010 | 25.83 | 25.94 | 25.31 | 25.54 | 2,117,144 | -0.31(-1.18%) |
Jul 09, 2010 | 25.84 | 25.89 | 25.41 | 25.84 | 1,558,512 | +0.24(+0.92%) |
Jul 08, 2010 | 25.48 | 25.66 | 25.06 | 25.61 | 24,704 | +0.15(+0.61%) |
Jul 07, 2010 | 24.63 | 25.48 | 24.59 | 25.45 | 2,422,097 | +1.08(+4.44%) |
Jul 06, 2010 | 24.92 | 25.08 | 24.03 | 24.37 | 10,635 | -0.03(-0.10%) |
Jul 02, 2010 | 24.40 | 25.00 | 24.22 | 24.40 | 2,046,172 | -0.02(-0.08%) |