Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.80 | 32.24 | 31.69 | 31.75 | 6,288,583 | +0.07(+0.22%) |
Jan 28, 2011 | 33.20 | 33.24 | 31.63 | 31.68 | 8,786,420 | -1.35(-4.07%) |
Jan 27, 2011 | 33.14 | 33.26 | 32.45 | 33.02 | 9,555,953 | +0.28(+0.87%) |
Jan 26, 2011 | 32.70 | 33.28 | 32.12 | 32.74 | 9,738,379 | +0.20(+0.60%) |
Jan 25, 2011 | 33.31 | 33.40 | 32.34 | 32.54 | 7,722,154 | -0.46(-1.41%) |
Jan 24, 2011 | 33.84 | 33.90 | 32.55 | 33.01 | 12,481,123 | -0.83(-2.44%) |
Jan 21, 2011 | 34.82 | 34.85 | 32.90 | 33.83 | 14,394,583 | -0.14(-0.42%) |
Jan 20, 2011 | 35.52 | 36.19 | 33.92 | 33.97 | 16,048,495 | -6.15(-15.33%) |
Jan 19, 2011 | 41.64 | 42.84 | 40.13 | 40.13 | 13,369,409 | -1.71(-4.08%) |
Jan 18, 2011 | 41.60 | 42.34 | 40.91 | 41.83 | 10,250,605 | -0.65(-1.54%) |
Jan 14, 2011 | 44.77 | 44.77 | 41.74 | 42.49 | 21,847,882 | -2.51(-5.58%) |
Jan 13, 2011 | 45.61 | 47.09 | 44.74 | 45.00 | 15,530,476 | -0.95(-2.07%) |
Jan 12, 2011 | 47.34 | 47.71 | 45.79 | 45.95 | 12,426,175 | -0.50(-1.08%) |
Jan 11, 2011 | 45.61 | 47.71 | 45.51 | 46.45 | 16,316,875 | +1.30(+2.87%) |
Jan 10, 2011 | 47.93 | 47.98 | 44.65 | 45.15 | 16,599,840 | -2.98(-6.19%) |
Jan 07, 2011 | 48.68 | 49.46 | 47.79 | 48.13 | 16,237,722 | +0.57(+1.21%) |
Jan 06, 2011 | 48.04 | 49.14 | 47.25 | 47.56 | 14,583,873 | -0.39(-0.82%) |
Jan 05, 2011 | 44.42 | 47.97 | 44.25 | 47.95 | 19,154,104 | +3.28(+7.34%) |
Jan 04, 2011 | 45.62 | 45.62 | 44.12 | 44.67 | 6,910,722 | -1.00(-2.19%) |
Jan 03, 2011 | 45.90 | 46.00 | 44.85 | 45.67 | 6,874,239 | +0.34(+0.75%) |
Dec 31, 2010 | 45.24 | 45.92 | 45.00 | 45.33 | 3,974,978 | +0.07(+0.16%) |
Dec 30, 2010 | 44.81 | 46.29 | 44.53 | 45.26 | 8,607,709 | +0.20(+0.45%) |
Dec 29, 2010 | 46.35 | 46.54 | 44.92 | 45.06 | 7,896,992 | -1.31(-2.82%) |
Dec 28, 2010 | 48.35 | 48.53 | 45.41 | 46.36 | 17,824,406 | -0.35(-0.76%) |
Dec 27, 2010 | 42.79 | 47.96 | 42.63 | 46.72 | 21,958,828 | +3.97(+9.29%) |
Dec 23, 2010 | 44.00 | 44.26 | 42.25 | 42.75 | 5,657,112 | -1.12(-2.56%) |
Dec 22, 2010 | 43.86 | 44.66 | 43.55 | 43.87 | 7,919,409 | +0.46(+1.05%) |
Dec 21, 2010 | 42.55 | 43.52 | 42.15 | 43.41 | 7,043,760 | +1.38(+3.29%) |
Dec 20, 2010 | 41.35 | 42.76 | 41.29 | 42.03 | 8,617,153 | +0.68(+1.64%) |
Dec 17, 2010 | 40.90 | 41.49 | 40.79 | 41.35 | 5,681,712 | +0.36(+0.88%) |
Dec 16, 2010 | 40.49 | 41.68 | 40.27 | 40.99 | 7,487,159 | +0.72(+1.78%) |
Dec 15, 2010 | 40.48 | 41.09 | 39.55 | 40.27 | 9,736,829 | -0.46(-1.12%) |
Dec 14, 2010 | 38.22 | 42.13 | 38.09 | 40.73 | 28,160,772 | +2.56(+6.70%) |
Dec 13, 2010 | 38.74 | 39.06 | 37.42 | 38.17 | 7,993,295 | -0.34(-0.88%) |
Dec 10, 2010 | 37.38 | 39.23 | 37.06 | 38.51 | 21,531,500 | +0.92(+2.45%) |
Dec 09, 2010 | 33.39 | 38.24 | 33.04 | 37.59 | 29,142,398 | +4.37(+13.17%) |
Dec 08, 2010 | 34.40 | 34.94 | 33.15 | 33.22 | 5,733,909 | -1.36(-3.94%) |
Dec 07, 2010 | 34.59 | 35.01 | 34.38 | 34.58 | 3,980,892 | +0.28(+0.80%) |
Dec 06, 2010 | 34.22 | 34.50 | 33.86 | 34.30 | 2,335,840 | -0.13(-0.37%) |
Dec 03, 2010 | 33.51 | 34.59 | 33.34 | 34.43 | 4,346,819 | +0.69(+2.05%) |
Dec 02, 2010 | 33.23 | 33.90 | 33.16 | 33.74 | 3,879,217 | +0.47(+1.42%) |
Dec 01, 2010 | 32.86 | 33.52 | 32.77 | 33.26 | 4,034,429 | +0.78(+2.40%) |
Nov 30, 2010 | 32.25 | 32.71 | 32.20 | 32.49 | 2,224,868 | -0.19(-0.58%) |
Nov 29, 2010 | 32.31 | 32.77 | 31.94 | 32.67 | 3,139,814 | +0.22(+0.68%) |
Nov 26, 2010 | 32.45 | 32.76 | 32.33 | 32.45 | 1,185,228 | -0.40(-1.22%) |
Nov 24, 2010 | 32.47 | 32.86 | 32.86 | 32.86 | 2,207,308 | +0.72(+2.23%) |
Nov 23, 2010 | 32.74 | 32.84 | 32.12 | 32.14 | 3,468,420 | -1.01(-3.06%) |
Nov 22, 2010 | 33.55 | 33.56 | 32.85 | 33.15 | 2,974,556 | -0.46(-1.38%) |
Nov 19, 2010 | 33.28 | 33.69 | 33.08 | 33.62 | 2,749,406 | +0.13(+0.40%) |
Nov 18, 2010 | 33.25 | 33.71 | 33.12 | 33.48 | 2,896,066 | +0.61(+1.87%) |
Nov 17, 2010 | 32.76 | 33.28 | 32.67 | 32.87 | 3,259,945 | +0.06(+0.17%) |
Nov 16, 2010 | 33.09 | 33.34 | 32.51 | 32.82 | 4,493,076 | -0.56(-1.67%) |
Nov 15, 2010 | 33.04 | 33.67 | 33.02 | 33.37 | 3,081,003 | +0.48(+1.46%) |
Nov 12, 2010 | 33.19 | 33.36 | 32.51 | 32.89 | 3,374,358 | -0.55(-1.65%) |
Nov 11, 2010 | 33.44 | 33.75 | 33.10 | 33.45 | 2,278,825 | -0.38(-1.12%) |
Nov 10, 2010 | 33.69 | 34.02 | 33.00 | 33.82 | 5,609,664 | +0.10(+0.30%) |
Nov 09, 2010 | 35.04 | 35.25 | 33.52 | 33.72 | 5,292,466 | -1.88(-5.28%) |
Nov 08, 2010 | 35.73 | 35.73 | 34.97 | 35.60 | 5,133,556 | -0.28(-0.79%) |
Nov 05, 2010 | 33.98 | 36.15 | 33.85 | 35.88 | 13,582,994 | +0.68(+1.94%) |
Nov 04, 2010 | 34.66 | 35.20 | 34.15 | 35.20 | 6,877,418 | +0.92(+2.69%) |
Nov 03, 2010 | 33.19 | 34.70 | 33.12 | 34.28 | 12,136,887 | +1.14(+3.44%) |
Nov 02, 2010 | 33.12 | 33.42 | 32.99 | 33.14 | 2,970,619 | +0.16(+0.48%) |
Nov 01, 2010 | 33.00 | 33.23 | 32.52 | 32.98 | 3,489,095 | -0.07(-0.21%) |
Oct 29, 2010 | 33.01 | 33.20 | 32.65 | 33.05 | 2,243,510 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.65 | 33.03 | 3,276,248 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.27 | 32.46 | 32.90 | 3,035,875 | +0.57(+1.75%) |
Oct 25, 2010 | 33.01 | 33.02 | 32.34 | 32.34 | 4,544,523 | -0.36(-1.11%) |
Oct 22, 2010 | 32.98 | 33.35 | 32.49 | 32.70 | 3,559,615 | +0.22(+0.68%) |
Oct 21, 2010 | 32.88 | 33.28 | 32.30 | 32.48 | 4,434,672 | -0.26(-0.79%) |
Oct 20, 2010 | 32.52 | 33.15 | 32.40 | 32.74 | 4,158,191 | +0.47(+1.46%) |
Oct 19, 2010 | 32.89 | 33.04 | 32.10 | 32.27 | 4,541,957 | -0.98(-2.96%) |
Oct 18, 2010 | 32.75 | 33.41 | 32.74 | 33.25 | 4,316,080 | +0.62(+1.90%) |
Oct 15, 2010 | 33.28 | 33.33 | 32.12 | 32.63 | 4,702,571 | -0.37(-1.12%) |
Oct 14, 2010 | 33.61 | 34.28 | 32.57 | 33.00 | 7,976,929 | -0.61(-1.80%) |
Oct 13, 2010 | 33.02 | 33.71 | 32.81 | 33.60 | 7,903,208 | +0.73(+2.23%) |
Oct 12, 2010 | 32.15 | 33.04 | 32.11 | 32.87 | 6,621,005 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.53 | 32.17 | 32.29 | 4,421,313 | +0.10(+0.32%) |
Oct 08, 2010 | 32.19 | 32.41 | 31.71 | 32.19 | 5,668,185 | +0.35(+1.09%) |
Oct 07, 2010 | 31.95 | 32.57 | 31.63 | 31.84 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.32 | 32.16 | 31.20 | 32.05 | 7,068,806 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.47 | 30.97 | 31.42 | 10,183 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.05 | 30.22 | 30.90 | 7,294,135 | +0.33(+1.08%) |
Oct 01, 2010 | 30.57 | 31.05 | 30.13 | 30.57 | 8,375,238 | -0.18(-0.59%) |
Sep 30, 2010 | 31.43 | 31.58 | 29.80 | 30.75 | 23,814,610 | +1.29(+4.38%) |
Sep 29, 2010 | 29.30 | 30.35 | 29.15 | 29.46 | 34,759 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.44 | 28.62 | 29.36 | 10,530 | +0.15(+0.51%) |
Sep 27, 2010 | 29.03 | 30.38 | 28.58 | 29.21 | 12,661,785 | +0.52(+1.81%) |
Sep 24, 2010 | 27.96 | 28.72 | 27.86 | 28.69 | 4,225,852 | +1.10(+3.99%) |
Sep 23, 2010 | 27.94 | 28.21 | 27.54 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.72 | 29.01 | 27.94 | 28.06 | 3,723,180 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.64 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.05 | 28.91 | 28.01 | 28.80 | 3,959,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.04 | 28.32 | 27.85 | 28.04 | 2,721,357 | -0.41(-1.44%) |
Sep 15, 2010 | 28.42 | 28.95 | 28.06 | 28.45 | 3,685,523 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.05 | 28.33 | 28.43 | 3,927,599 | -0.62(-2.14%) |
Sep 13, 2010 | 29.08 | 29.32 | 28.84 | 29.05 | 3,625,009 | +0.45(+1.57%) |
Sep 10, 2010 | 28.52 | 28.70 | 28.33 | 28.60 | 1,615,822 | +0.05(+0.17%) |
Sep 09, 2010 | 29.03 | 29.16 | 28.32 | 28.55 | 1,475 | +0.01(+0.03%) |
Sep 08, 2010 | 27.97 | 28.90 | 27.93 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.95 | 27.99 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.03 | 28.47 | 28.87 | 2,991,685 | +0.61(+2.17%) |
Sep 02, 2010 | 27.98 | 28.32 | 27.70 | 28.26 | 635 | +0.20(+0.73%) |
Sep 01, 2010 | 27.29 | 28.06 | 27.06 | 28.06 | 4,516,746 | +1.42(+5.35%) |
Aug 31, 2010 | 26.59 | 27.12 | 26.40 | 26.63 | 18,424 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.68 | 26.75 | 26.79 | 3,866,983 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.77 | 26.84 | 27.69 | 3,944,852 | +0.95(+3.56%) |
Aug 26, 2010 | 26.61 | 27.36 | 26.50 | 26.74 | 2,067 | -0.32(-1.19%) |
Aug 25, 2010 | 27.16 | 27.16 | 26.24 | 27.06 | 1,906 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.37 | 26.80 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.75 | 28.22 | 27.54 | 27.57 | 2,855,194 | -0.10(-0.37%) |
Aug 20, 2010 | 27.72 | 28.44 | 27.34 | 27.67 | 4,346,218 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.02 | 27.80 | 27.97 | 4,866 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 29.00 | 28.28 | 28.98 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.79 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.57 | 28.72 | 27.94 | 28.29 | 4,369,060 | -0.56(-1.94%) |
Aug 13, 2010 | 29.27 | 29.50 | 28.74 | 28.85 | 4,076,501 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.62 | 29.00 | 29.19 | 4,075,034 | -0.58(-1.96%) |
Aug 11, 2010 | 30.78 | 30.89 | 29.58 | 29.77 | 6,171,677 | -2.42(-7.53%) |
Aug 10, 2010 | 32.17 | 32.28 | 31.53 | 32.19 | 1,016 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.12 | 32.07 | 32.76 | 6,732,016 | +0.56(+1.73%) |
Aug 06, 2010 | 32.20 | 33.19 | 31.39 | 32.20 | 16,978,888 | +0.81(+2.58%) |
Aug 05, 2010 | 31.30 | 31.79 | 31.09 | 31.39 | 5,188,724 | -0.09(-0.30%) |
Aug 04, 2010 | 31.37 | 31.81 | 31.01 | 31.49 | 2,516 | +0.34(+1.09%) |
Aug 03, 2010 | 31.51 | 31.60 | 30.81 | 31.15 | 5,080 | -0.35(-1.12%) |
Aug 02, 2010 | 30.76 | 32.01 | 30.76 | 31.50 | 9,962,031 | +1.24(+4.08%) |
Jul 30, 2010 | 30.27 | 30.92 | 29.91 | 30.27 | 3,057,048 | -0.39(-1.28%) |
Jul 29, 2010 | 30.99 | 31.53 | 29.96 | 30.66 | 1,710 | -0.05(-0.15%) |
Jul 28, 2010 | 30.71 | 31.47 | 30.29 | 30.71 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.80 | 31.56 | 29.85 | 30.80 | 3,167 | +0.35(+1.16%) |
Jul 26, 2010 | 28.85 | 31.06 | 28.84 | 30.45 | 10,201,331 | +1.52(+5.25%) |
Jul 23, 2010 | 28.69 | 29.31 | 28.25 | 28.93 | 4,051,788 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 29.00 | 28.10 | 28.71 | 2,460 | +0.93(+3.34%) |
Jul 21, 2010 | 28.85 | 28.93 | 27.59 | 27.78 | 4,365,905 | -0.79(-2.75%) |
Jul 20, 2010 | 28.57 | 28.64 | 27.15 | 28.57 | 4,845,586 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.30 | 27.28 | 27.84 | 3,928,034 | -0.20(-0.70%) |
Jul 16, 2010 | 28.04 | 29.11 | 27.74 | 28.04 | 5,375,943 | -1.37(-4.65%) |
Jul 15, 2010 | 29.51 | 29.62 | 28.72 | 29.41 | 4,463,835 | -0.12(-0.40%) |
Jul 14, 2010 | 29.59 | 29.81 | 29.00 | 29.53 | 17,066 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.19 | 28.35 | 29.89 | 6,436 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.44 | 27.69 | 27.99 | 3,617,541 | -0.26(-0.92%) |
Jul 09, 2010 | 28.25 | 28.43 | 27.69 | 28.25 | 4,975,802 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.17 | 27.38 | 27.94 | 4,228,557 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.87 | 26.25 | 27.80 | 5,143,667 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.13 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.01 | 25.57 | 26.04 | 5,141,295 | -0.28(-1.08%) |
Jul 01, 2010 | 27.07 | 27.42 | 25.96 | 26.33 | 5,838,634 | -0.77(-2.85%) |
Jun 30, 2010 | 27.17 | 28.33 | 27.06 | 27.10 | 762 | -0.06(-0.23%) |
Jun 29, 2010 | 27.16 | 28.33 | 26.91 | 27.16 | 1,047 | -1.91(-6.58%) |
Jun 25, 2010 | 29.07 | 29.35 | 27.99 | 29.07 | 5,787,357 | +0.14(+0.49%) |
Jun 24, 2010 | 29.66 | 29.66 | 28.87 | 28.93 | 2,345 | -0.82(-2.75%) |
Jun 23, 2010 | 29.91 | 30.46 | 29.39 | 29.75 | 4,160,655 | -0.36(-1.20%) |
Jun 22, 2010 | 30.35 | 30.79 | 30.00 | 30.11 | 1,839 | -0.39(-1.26%) |
Jun 21, 2010 | 30.19 | 31.24 | 30.13 | 30.50 | 9,380,217 | +0.67(+2.24%) |
Jun 18, 2010 | 29.83 | 30.05 | 29.43 | 29.83 | 4,290,643 | +0.11(+0.37%) |
Jun 17, 2010 | 29.93 | 30.27 | 29.36 | 29.72 | 635 | -0.08(-0.26%) |
Jun 16, 2010 | 29.45 | 30.29 | 29.28 | 29.79 | 3,050 | -0.01(-0.03%) |
Jun 15, 2010 | 29.32 | 30.08 | 29.12 | 29.80 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.71 | 30.33 | 27.71 | 29.18 | 14,321,198 | +1.58(+5.73%) |
Jun 11, 2010 | 27.35 | 27.67 | 27.07 | 27.60 | 3,220,416 | -0.17(-0.62%) |
Jun 10, 2010 | 27.33 | 27.84 | 26.99 | 27.77 | 2,046 | +0.85(+3.16%) |
Jun 09, 2010 | 27.14 | 28.12 | 26.75 | 26.92 | 7,364,814 | -0.07(-0.26%) |
Jun 08, 2010 | 26.81 | 27.25 | 26.36 | 26.99 | 157 | +0.18(+0.67%) |
Jun 07, 2010 | 27.35 | 27.89 | 26.59 | 26.81 | 4,758,257 | -0.53(-1.93%) |
Jun 04, 2010 | 27.34 | 27.77 | 26.99 | 27.34 | 4,974,573 | -0.35(-1.28%) |
Jun 03, 2010 | 27.69 | 28.06 | 27.18 | 27.69 | 5,496,307 | +0.11(+0.40%) |
Jun 02, 2010 | 26.99 | 28.07 | 26.79 | 27.58 | 2,669 | +0.64(+2.37%) |
Jun 01, 2010 | 27.33 | 28.25 | 26.89 | 26.95 | 3,441 | -0.89(-3.19%) |
May 28, 2010 | 27.84 | 29.11 | 27.53 | 27.84 | 7,981,563 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.69 | 27.21 | 28.69 | 10,195,268 | +1.90(+7.08%) |
May 26, 2010 | 27.63 | 28.03 | 26.67 | 26.79 | 2,478 | -0.35(-1.28%) |
May 25, 2010 | 25.99 | 27.20 | 25.26 | 27.14 | 43,255 | -0.03(-0.12%) |
May 24, 2010 | 28.52 | 28.84 | 27.14 | 27.17 | 9,739,705 | -1.13(-3.98%) |
May 21, 2010 | 26.95 | 28.78 | 26.46 | 28.29 | 12,840,117 | -0.55(-1.89%) |
May 20, 2010 | 28.56 | 29.08 | 27.22 | 28.84 | 12,368 | -0.53(-1.81%) |
May 19, 2010 | 29.29 | 30.64 | 28.64 | 29.37 | 11,902,220 | -0.46(-1.53%) |
May 18, 2010 | 29.83 | 31.45 | 29.50 | 29.83 | 17,814 | -0.86(-2.79%) |
May 17, 2010 | 31.17 | 31.44 | 29.42 | 30.68 | 9,680,761 | -0.57(-1.81%) |
May 14, 2010 | 31.25 | 31.61 | 30.82 | 31.25 | 9,293,222 | -0.73(-2.29%) |
May 13, 2010 | 32.69 | 33.55 | 31.87 | 31.98 | 12,010,573 | -0.59(-1.81%) |
May 12, 2010 | 34.48 | 34.90 | 32.49 | 32.57 | 20,359,792 | -1.17(-3.47%) |
May 11, 2010 | 33.79 | 34.61 | 33.59 | 33.74 | 1,654 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.45 | 31.99 | 32.24 | 12,960,871 | +1.79(+5.89%) |
May 07, 2010 | 29.95 | 31.47 | 27.54 | 30.45 | 33,524,120 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.39 | 26.25 | 26.36 | 7,017 | -2.28(-7.97%) |
May 05, 2010 | 29.51 | 30.05 | 28.56 | 28.65 | 11,977,519 | -1.45(-4.81%) |
May 04, 2010 | 30.45 | 30.84 | 29.78 | 30.09 | 5,000 | -1.01(-3.26%) |
May 03, 2010 | 31.10 | 31.60 | 30.75 | 31.11 | 9,877,517 | +0.50(+1.65%) |
Apr 30, 2010 | 31.82 | 32.05 | 30.07 | 30.61 | 15,132,695 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.39 | 31.65 | 13,469,484 | +0.57(+1.82%) |
Apr 28, 2010 | 30.34 | 31.84 | 30.07 | 31.09 | 30,849,200 | +1.68(+5.73%) |
Apr 27, 2010 | 33.19 | 33.59 | 29.13 | 29.40 | 36,859 | -5.62(-16.04%) |
Apr 26, 2010 | 35.26 | 36.11 | 34.78 | 35.02 | 21,648,602 | +0.10(+0.29%) |
Apr 23, 2010 | 34.41 | 35.40 | 34.11 | 34.92 | 25,108,032 | +0.89(+2.61%) |
Apr 22, 2010 | 32.05 | 34.22 | 31.63 | 34.03 | 37,697,296 | +1.85(+5.75%) |
Apr 21, 2010 | 32.18 | 33.75 | 31.86 | 32.18 | 18,872 | -0.57(-1.75%) |
Apr 20, 2010 | 31.17 | 33.14 | 30.97 | 32.75 | 13,127 | +2.00(+6.50%) |
Apr 19, 2010 | 30.48 | 31.37 | 30.16 | 30.75 | 18,827,030 | -0.05(-0.15%) |
Apr 16, 2010 | 31.52 | 33.01 | 30.70 | 30.80 | 38,649,528 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.41 | 31.08 | 31.45 | 21,545,412 | +0.19(+0.60%) |
Apr 14, 2010 | 31.78 | 32.23 | 31.08 | 31.27 | 19,337,116 | -0.32(-1.02%) |
Apr 13, 2010 | 32.50 | 32.84 | 31.39 | 31.59 | 28,066,664 | -0.84(-2.60%) |
Apr 12, 2010 | 30.79 | 33.04 | 30.42 | 32.43 | 58,275,292 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.92 | 29.70 | 30.01 | 28,326,172 | +0.43(+1.46%) |
Apr 08, 2010 | 31.41 | 32.10 | 29.52 | 29.57 | 42,982,508 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.39 | 28.26 | 31.23 | 43,778,196 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,335,148 | +0.70(+2.54%) |
Apr 05, 2010 | 27.09 | 27.89 | 26.67 | 27.55 | 20,680,188 | +0.72(+2.67%) |
Apr 01, 2010 | 26.95 | 26.84 | 26.84 | 26.84 | 7,944,138 | -0.02(-0.09%) |
Mar 31, 2010 | 26.71 | 27.32 | 26.44 | 26.86 | 10,300,994 | -0.04(-0.15%) |
Mar 30, 2010 | 27.43 | 27.65 | 26.81 | 26.90 | 10,940,186 | -0.20(-0.75%) |
Mar 29, 2010 | 27.26 | 27.54 | 26.64 | 27.10 | 13,693,667 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.01 | 26.64 | 26.92 | 16,565,853 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.23 | 27.15 | 37,395,856 | +1.05(+4.04%) |
Mar 24, 2010 | 25.97 | 27.01 | 25.92 | 26.10 | 17,467,038 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,635,041 | -0.65(-2.43%) |
Mar 22, 2010 | 26.61 | 26.89 | 26.04 | 26.84 | 18,759,338 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.38 | 14,396,584 | +0.13(+0.46%) |
Mar 18, 2010 | 27.41 | 27.84 | 26.83 | 27.25 | 18,185,572 | +0.18(+0.67%) |
Mar 17, 2010 | 27.13 | 27.29 | 26.61 | 27.07 | 22,842,380 | +0.63(+2.38%) |
Mar 16, 2010 | 27.37 | 28.31 | 26.23 | 26.44 | 44,875,852 | -0.56(-2.07%) |
Mar 15, 2010 | 26.32 | 28.61 | 26.31 | 27.00 | 55,463,604 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.68 | 26.62 | 26.93 | 26,705,554 | -0.69(-2.51%) |
Mar 11, 2010 | 29.59 | 30.25 | 27.55 | 27.62 | 59,153,644 | -0.89(-3.12%) |
Mar 10, 2010 | 26.67 | 29.38 | 26.12 | 28.51 | 89,722,952 | +2.73(+10.59%) |
Mar 09, 2010 | 22.34 | 27.38 | 22.09 | 25.78 | 73,510,440 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.80 | 22.54 | 22.89 | 34,690,528 | +0.80(+3.63%) |
Mar 05, 2010 | 21.20 | 22.52 | 21.04 | 22.09 | 24,806,028 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,755,214 | +1.44(+7.36%) |
Mar 03, 2010 | 19.76 | 20.02 | 19.31 | 19.57 | 13,224,566 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.41 | 19.28 | 19.69 | 23,114,556 | -0.59(-2.91%) |
Mar 01, 2010 | 22.00 | 22.01 | 20.28 | 20.28 | 37,674,524 | +0.79(+4.08%) |
Feb 26, 2010 | 21.64 | 20.41 | 19.44 | 19.49 | 34,478,352 | -2.16(-9.96%) |
Feb 25, 2010 | 21.59 | 22.46 | 21.24 | 21.64 | 15,704,670 | -0.37(-1.68%) |
Feb 24, 2010 | 21.37 | 22.39 | 21.13 | 22.01 | 15,403,088 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.64 | 20.91 | 21.05 | 17,295,058 | -1.31(-5.87%) |
Feb 22, 2010 | 21.16 | 23.05 | 20.90 | 22.37 | 30,671,532 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.11 | 20.72 | 20.87 | 5,938,723 | -0.14(-0.67%) |
Feb 18, 2010 | 20.78 | 21.65 | 20.65 | 21.01 | 8,240,386 | -0.15(-0.71%) |
Feb 17, 2010 | 21.66 | 21.90 | 20.98 | 21.16 | 6,814,923 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,754,588 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,026,984 | +0.41(+1.98%) |
Feb 11, 2010 | 20.85 | 22.54 | 20.47 | 20.69 | 39,574,260 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.75 | 18.06 | 21.18 | 40,155,308 | +2.97(+16.34%) |
Feb 09, 2010 | 17.61 | 18.66 | 17.43 | 18.21 | 12,335,793 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.94 | 17.15 | 17.35 | 5,457,177 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.80 | 16.95 | 17.63 | 9,531,259 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.68 | 17.75 | 17.77 | 7,565,184 | -1.27(-6.69%) |
Feb 03, 2010 | 18.80 | 19.24 | 18.65 | 19.05 | 6,123,129 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.20 | 18.62 | 18.86 | 7,459,987 | +0.20(+1.10%) |