Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 38.91 | 39.57 | 38.83 | 39.32 | 7,966,484 | +0.63(+1.64%) |
Feb 25, 2011 | 38.34 | 38.71 | 38.18 | 38.68 | 4,898,365 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.60 | 38.23 | 6,875,351 | +0.08(+0.20%) |
Feb 23, 2011 | 38.71 | 39.06 | 37.82 | 38.15 | 5,491,075 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,775,543 | -1.34(-3.36%) |
Feb 18, 2011 | 40.33 | 40.33 | 39.73 | 40.03 | 5,463,026 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.21 | 6,465,250 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,452,601 | +1.06(+2.74%) |
Feb 15, 2011 | 38.22 | 38.82 | 38.04 | 38.76 | 5,680,561 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,878,787 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.98 | 38.03 | 38.90 | 5,815,565 | +0.08(+0.22%) |
Feb 10, 2011 | 38.67 | 38.97 | 38.02 | 38.82 | 10,300,031 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.22 | 37.43 | 37.70 | 8,061,224 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.37 | 38.01 | 38.23 | 5,831,053 | -0.01(-0.02%) |
Feb 07, 2011 | 37.81 | 38.28 | 37.63 | 38.24 | 6,264,720 | +0.66(+1.76%) |
Feb 04, 2011 | 37.26 | 37.78 | 37.03 | 37.57 | 4,559,631 | +0.29(+0.79%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,395 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.04 | 37.17 | 37.23 | 3,675,196 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.18 | 37.87 | 6,105,133 | +1.13(+3.07%) |
Jan 31, 2011 | 36.62 | 37.04 | 36.56 | 36.74 | 3,720,387 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.50 | 5,829,045 | -1.22(-3.25%) |
Jan 27, 2011 | 37.29 | 37.74 | 37.06 | 37.72 | 5,375,989 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,909,846 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.68 | 4,343,989 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.62 | 3,723,050 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.71 | 4,136,591 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.32 | 5,489,668 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.01 | 6,009,138 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.56 | 36.99 | 6,147,215 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.15 | 36.85 | 5,839,271 | +0.43(+1.18%) |
Jan 13, 2011 | 36.74 | 37.01 | 36.09 | 36.42 | 6,502,674 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.78 | 36.06 | 36.77 | 5,847,450 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.28 | 35.76 | 36.09 | 3,921,485 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.76 | 4,970,309 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.80 | 35.79 | 35.95 | 6,095,718 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,119 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.56 | 6,536,488 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,933,459 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.25 | 5,591,054 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.80 | 35.06 | 2,480,294 | +0.11(+0.32%) |
Dec 30, 2010 | 35.18 | 35.35 | 34.78 | 34.95 | 3,062,324 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.69 | 35.21 | 35.21 | 3,390,260 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,514 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,224 | +0.20(+0.56%) |
Dec 23, 2010 | 35.66 | 35.78 | 35.28 | 35.46 | 3,572,690 | -0.34(-0.95%) |
Dec 22, 2010 | 35.54 | 35.88 | 35.54 | 35.80 | 6,196,598 | +0.23(+0.65%) |
Dec 21, 2010 | 35.05 | 35.60 | 35.05 | 35.57 | 6,525,787 | +0.65(+1.85%) |
Dec 20, 2010 | 34.80 | 35.06 | 34.57 | 34.93 | 7,267,830 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.84 | 34.14 | 34.69 | 13,680,985 | +0.44(+1.27%) |
Dec 16, 2010 | 34.04 | 34.71 | 33.92 | 34.26 | 9,422,627 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.17 | 33.45 | 33.76 | 7,124,307 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,792,856 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.79 | 33.89 | 9,080,514 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.30 | 33.94 | 7,539,266 | +0.30(+0.89%) |
Dec 09, 2010 | 33.31 | 33.73 | 33.13 | 33.64 | 8,513,214 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.15 | 32.04 | 33.12 | 12,141,425 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.04 | 8,211,001 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,071 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.04 | 12,645,285 | -0.17(-0.52%) |
Dec 02, 2010 | 31.03 | 32.24 | 31.03 | 32.20 | 9,067,417 | +1.18(+3.79%) |
Dec 01, 2010 | 30.81 | 31.10 | 30.47 | 31.03 | 9,419,225 | +0.76(+2.51%) |
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,895,920 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.84 | 30.24 | 30.66 | 7,298,287 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.12 | 30.75 | 30.78 | 2,708,622 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,012 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.19 | 30.78 | 30.81 | 9,434,254 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,381,635 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,606,676 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.58 | 31.84 | 8,249,126 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.03 | 31.49 | 10,515,307 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.93 | 31.14 | 19,129,322 | -0.75(-2.36%) |
Nov 15, 2010 | 31.92 | 32.44 | 31.75 | 31.89 | 14,248,443 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.45 | 31.86 | 31.86 | 44,093,500 | -0.30(-0.95%) |
Nov 11, 2010 | 32.28 | 32.42 | 31.87 | 32.17 | 11,527,698 | -0.44(-1.36%) |
Nov 10, 2010 | 32.28 | 32.61 | 32.10 | 32.61 | 8,449,007 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.45 | 31.92 | 32.09 | 8,765,221 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.31 | 6,581,008 | -0.22(-0.68%) |
Nov 05, 2010 | 32.59 | 33.03 | 32.32 | 32.53 | 10,481,631 | +0.03(+0.09%) |
Nov 04, 2010 | 31.61 | 32.74 | 31.40 | 32.50 | 11,665,092 | +0.87(+2.73%) |
Nov 03, 2010 | 31.11 | 31.65 | 30.76 | 31.63 | 7,136,314 | +0.67(+2.15%) |
Nov 02, 2010 | 31.10 | 31.34 | 30.86 | 30.97 | 4,333,604 | +0.18(+0.59%) |
Nov 01, 2010 | 30.96 | 31.32 | 30.46 | 30.79 | 4,580,499 | +0.05(+0.15%) |
Oct 29, 2010 | 30.93 | 31.00 | 30.44 | 30.74 | 5,308,900 | -0.26(-0.85%) |
Oct 28, 2010 | 31.30 | 31.42 | 30.90 | 31.00 | 3,766,223 | -0.13(-0.41%) |
Oct 27, 2010 | 30.99 | 31.49 | 30.69 | 31.13 | 6,893,044 | +0.16(+0.51%) |
Oct 25, 2010 | 31.05 | 31.37 | 30.94 | 30.97 | 6,514,060 | +0.16(+0.51%) |
Oct 22, 2010 | 31.75 | 31.75 | 30.75 | 30.82 | 8,666,830 | -0.95(-3.00%) |
Oct 21, 2010 | 31.86 | 32.21 | 31.45 | 31.77 | 5,799,562 | +0.06(+0.20%) |
Oct 20, 2010 | 31.16 | 31.86 | 31.04 | 31.70 | 5,168,915 | +0.58(+1.86%) |
Oct 19, 2010 | 31.27 | 31.87 | 30.90 | 31.13 | 7,975,440 | -0.83(-2.60%) |
Oct 18, 2010 | 31.32 | 32.00 | 31.31 | 31.96 | 13,408,367 | +0.49(+1.56%) |
Oct 15, 2010 | 31.86 | 31.90 | 31.07 | 31.46 | 7,424,506 | -0.21(-0.66%) |
Oct 14, 2010 | 31.64 | 32.38 | 31.30 | 31.68 | 6,903,009 | -0.13(-0.40%) |
Oct 13, 2010 | 31.65 | 32.38 | 31.57 | 31.80 | 6,855,536 | +0.25(+0.78%) |
Oct 12, 2010 | 31.17 | 31.61 | 30.99 | 31.56 | 5,289,924 | +0.31(+0.99%) |
Oct 11, 2010 | 31.39 | 31.56 | 31.12 | 31.25 | 4,896,631 | -0.34(-1.09%) |
Oct 08, 2010 | 31.59 | 31.69 | 31.31 | 31.59 | 5,851,051 | +0.13(+0.41%) |
Oct 07, 2010 | 31.75 | 31.75 | 31.37 | 31.46 | 6,575,964 | -0.18(-0.57%) |
Oct 06, 2010 | 31.48 | 31.83 | 31.12 | 31.65 | 8,558,122 | +0.06(+0.20%) |
Oct 05, 2010 | 30.96 | 31.73 | 30.47 | 31.58 | 11,341,279 | +0.86(+2.80%) |
Oct 04, 2010 | 30.77 | 31.34 | 30.59 | 30.72 | 9,609,288 | -0.30(-0.98%) |
Oct 01, 2010 | 31.03 | 32.06 | 30.93 | 31.03 | 13,158,849 | -0.64(-2.03%) |
Sep 30, 2010 | 31.48 | 32.21 | 31.32 | 31.67 | 2,736 | -1.38(-4.17%) |
Sep 29, 2010 | 33.66 | 33.66 | 32.77 | 33.05 | 12,237,040 | +0.43(+1.31%) |
Sep 28, 2010 | 32.60 | 32.76 | 32.09 | 32.62 | 43,322 | +0.04(+0.13%) |
Sep 27, 2010 | 32.62 | 32.79 | 32.46 | 32.58 | 6,736,431 | -0.16(-0.50%) |
Sep 24, 2010 | 32.14 | 32.77 | 32.14 | 32.75 | 9,532,059 | +0.85(+2.68%) |
Sep 23, 2010 | 31.89 | 32.77 | 31.82 | 31.89 | 7,018,073 | -1.11(-3.37%) |
Sep 22, 2010 | 33.36 | 33.88 | 32.76 | 33.00 | 8,784,960 | -0.65(-1.93%) |
Sep 21, 2010 | 32.52 | 33.79 | 32.39 | 33.65 | 342 | +0.74(+2.24%) |
Sep 20, 2010 | 31.54 | 33.00 | 31.54 | 32.91 | 7,803,226 | +0.63(+1.96%) |
Sep 17, 2010 | 32.28 | 32.66 | 32.04 | 32.28 | 7,569,084 | -0.20(-0.61%) |
Sep 15, 2010 | 31.72 | 32.50 | 31.54 | 32.48 | 7,704,755 | +0.51(+1.59%) |
Sep 14, 2010 | 32.17 | 32.30 | 31.79 | 31.97 | 6,744,537 | -0.29(-0.89%) |
Sep 13, 2010 | 32.11 | 32.58 | 32.01 | 32.26 | 5,502,996 | +0.77(+2.43%) |
Sep 10, 2010 | 31.93 | 31.93 | 31.40 | 31.49 | 6,751,411 | -0.46(-1.43%) |
Sep 09, 2010 | 32.06 | 32.27 | 31.70 | 31.95 | 8,482 | +0.50(+1.60%) |
Sep 08, 2010 | 31.33 | 31.82 | 31.33 | 31.45 | 4,021,360 | +0.20(+0.65%) |
Sep 07, 2010 | 31.61 | 31.99 | 31.19 | 31.24 | 846 | -0.93(-2.89%) |
Sep 03, 2010 | 31.69 | 32.25 | 31.68 | 32.17 | 7,126,590 | +0.89(+2.84%) |
Sep 02, 2010 | 31.04 | 31.35 | 30.82 | 31.28 | 6,151,092 | +0.42(+1.36%) |
Sep 01, 2010 | 29.96 | 30.90 | 29.72 | 30.86 | 6,813,939 | +1.35(+4.58%) |
Aug 31, 2010 | 29.46 | 29.76 | 28.92 | 29.51 | 24,630 | +0.16(+0.56%) |
Aug 30, 2010 | 29.94 | 30.00 | 29.34 | 29.35 | 5,963,549 | -0.72(-2.39%) |
Aug 27, 2010 | 29.89 | 30.09 | 28.62 | 30.07 | 7,332,015 | +0.84(+2.88%) |
Aug 26, 2010 | 29.61 | 29.89 | 28.90 | 29.23 | 10,688 | -0.23(-0.79%) |
Aug 25, 2010 | 29.34 | 29.59 | 28.39 | 29.46 | 15,269 | -0.13(-0.43%) |
Aug 24, 2010 | 29.97 | 30.10 | 29.56 | 29.59 | 1,571 | -0.78(-2.56%) |
Aug 23, 2010 | 30.82 | 30.97 | 30.29 | 30.37 | 5,148,062 | -0.29(-0.95%) |
Aug 20, 2010 | 30.69 | 30.76 | 29.94 | 30.66 | 9,665,806 | -0.25(-0.81%) |
Aug 19, 2010 | 32.24 | 32.26 | 30.86 | 30.91 | 1,058 | -1.46(-4.52%) |
Aug 18, 2010 | 32.59 | 32.63 | 32.07 | 32.37 | 4,264,370 | -0.18(-0.56%) |
Aug 17, 2010 | 32.42 | 32.85 | 32.18 | 32.55 | 4,580 | +0.56(+1.75%) |
Aug 16, 2010 | 32.26 | 32.35 | 31.69 | 31.99 | 5,348,963 | -0.45(-1.39%) |
Aug 13, 2010 | 32.44 | 32.83 | 32.34 | 32.44 | 4,266,616 | -0.01(-0.02%) |
Aug 12, 2010 | 32.59 | 32.84 | 32.35 | 32.45 | 8,040,162 | -0.64(-1.94%) |
Aug 11, 2010 | 33.91 | 33.99 | 33.03 | 33.09 | 807 | -1.54(-4.44%) |
Aug 10, 2010 | 34.35 | 34.80 | 34.24 | 34.63 | 6,708,807 | -0.18(-0.52%) |
Aug 09, 2010 | 34.70 | 34.91 | 34.48 | 34.81 | 4,118,366 | +0.27(+0.78%) |
Aug 06, 2010 | 34.54 | 34.59 | 33.36 | 34.54 | 11,026,683 | +0.63(+1.86%) |
Aug 05, 2010 | 33.48 | 34.24 | 32.69 | 33.91 | 10,897,884 | +0.75(+2.27%) |
Aug 04, 2010 | 33.15 | 33.70 | 32.93 | 33.15 | 8,475,385 | -0.24(-0.72%) |
Aug 03, 2010 | 33.97 | 34.00 | 33.25 | 33.39 | 15,269 | -0.74(-2.16%) |
Aug 02, 2010 | 34.16 | 34.20 | 33.53 | 34.13 | 9,348,550 | +0.64(+1.90%) |
Jul 30, 2010 | 33.41 | 33.68 | 32.14 | 33.49 | 8,934,459 | +0.73(+2.23%) |
Jul 29, 2010 | 32.73 | 33.19 | 32.25 | 32.76 | 8,871,079 | +0.16(+0.50%) |
Jul 28, 2010 | 32.60 | 32.81 | 32.32 | 32.60 | 11,287 | +0.00(+0.00%) |
Jul 27, 2010 | 32.60 | 32.97 | 32.46 | 32.60 | 8,656 | +0.17(+0.52%) |
Jul 26, 2010 | 32.35 | 32.71 | 32.10 | 32.43 | 5,958,783 | +0.03(+0.09%) |
Jul 23, 2010 | 31.91 | 32.53 | 31.67 | 32.40 | 4,353,981 | +0.43(+1.35%) |
Jul 22, 2010 | 31.25 | 32.15 | 31.07 | 31.97 | 769 | +1.15(+3.74%) |
Jul 21, 2010 | 31.62 | 32.08 | 30.70 | 30.82 | 8,044,591 | -0.56(-1.77%) |
Jul 20, 2010 | 31.37 | 31.40 | 30.38 | 31.37 | 11,621,053 | +0.18(+0.58%) |
Jul 19, 2010 | 31.38 | 31.63 | 30.77 | 31.19 | 8,738,569 | -0.04(-0.13%) |
Jul 16, 2010 | 31.23 | 32.41 | 31.14 | 31.23 | 7,819,655 | -1.01(-3.14%) |
Jul 15, 2010 | 32.93 | 32.93 | 31.94 | 32.24 | 5,872,208 | -0.50(-1.54%) |
Jul 14, 2010 | 33.04 | 33.16 | 32.36 | 32.75 | 5,531,079 | -0.51(-1.53%) |
Jul 13, 2010 | 33.45 | 33.58 | 33.06 | 33.25 | 9,707,254 | +0.36(+1.08%) |
Jul 12, 2010 | 32.83 | 33.27 | 32.64 | 32.90 | 5,021,407 | -0.08(-0.23%) |
Jul 09, 2010 | 32.97 | 33.11 | 32.63 | 32.97 | 7,030,513 | +0.17(+0.52%) |
Jul 08, 2010 | 32.81 | 32.99 | 32.25 | 32.80 | 8,001,470 | +0.20(+0.63%) |
Jul 07, 2010 | 32.05 | 32.71 | 32.00 | 32.60 | 10,610,278 | +0.81(+2.56%) |
Jul 06, 2010 | 31.79 | 32.72 | 31.39 | 31.79 | 5,377 | +0.28(+0.89%) |
Jul 02, 2010 | 31.51 | 32.21 | 31.08 | 31.51 | 7,597,826 | +0.01(+0.04%) |
Jul 01, 2010 | 31.49 | 31.69 | 29.99 | 31.49 | 12,862,881 | +0.12(+0.39%) |
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.13 | 31.58 | 31.78 | 5,206 | -1.87(-5.54%) |
Jun 25, 2010 | 33.65 | 33.91 | 32.62 | 33.65 | 13,110,930 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,464,698 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,463 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,320,458 | -0.64(-1.85%) |
Jun 21, 2010 | 35.08 | 35.35 | 34.13 | 34.37 | 5,698,882 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,368,937 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.55 | 33.76 | 34.51 | 7,065,834 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.93 | 34.19 | 7,343,869 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.66 | 34.01 | 34.48 | 8,345,746 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.87 | 33.90 | 8,883,007 | -0.49(-1.41%) |
Jun 11, 2010 | 33.31 | 34.52 | 33.26 | 34.38 | 7,175,679 | +0.36(+1.07%) |
Jun 10, 2010 | 33.13 | 34.11 | 32.91 | 34.02 | 7,059,493 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.10 | 32.25 | 6,474,483 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.80 | 31.35 | 32.71 | 855 | +0.80(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.92 | 5,795,279 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,870,312 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,717,986 | +0.21(+0.61%) |
Jun 02, 2010 | 33.37 | 34.53 | 33.15 | 34.46 | 5,499,645 | +1.30(+3.93%) |
Jun 01, 2010 | 33.18 | 34.07 | 33.08 | 33.16 | 171 | -0.58(-1.72%) |
May 28, 2010 | 33.74 | 34.58 | 33.48 | 33.74 | 5,857,448 | -0.84(-2.42%) |
May 27, 2010 | 33.57 | 34.64 | 33.32 | 34.58 | 8,115,582 | +2.01(+6.18%) |
May 26, 2010 | 32.82 | 33.63 | 32.37 | 32.56 | 171 | +0.01(+0.04%) |
May 25, 2010 | 30.67 | 32.62 | 30.65 | 32.55 | 8,362,719 | +0.44(+1.38%) |
May 24, 2010 | 33.03 | 33.11 | 32.06 | 32.11 | 7,286,684 | -0.86(-2.61%) |
May 21, 2010 | 30.77 | 33.18 | 30.73 | 32.97 | 13,050,097 | +1.05(+3.28%) |
May 20, 2010 | 32.26 | 32.76 | 31.91 | 31.92 | 20,878 | -2.25(-6.57%) |
May 19, 2010 | 34.10 | 35.12 | 33.15 | 34.17 | 8,480,179 | -0.75(-2.16%) |
May 18, 2010 | 36.09 | 36.24 | 34.63 | 34.92 | 342 | -0.66(-1.86%) |
May 17, 2010 | 35.27 | 35.96 | 34.51 | 35.58 | 6,217,654 | +0.23(+0.66%) |
May 14, 2010 | 35.35 | 35.83 | 34.59 | 35.35 | 8,017,196 | -0.81(-2.25%) |
May 13, 2010 | 37.22 | 37.32 | 36.13 | 36.16 | 6,090,156 | -1.25(-3.33%) |
May 12, 2010 | 37.25 | 37.49 | 36.93 | 37.40 | 5,111,359 | +0.48(+1.30%) |
May 11, 2010 | 37.29 | 37.64 | 36.70 | 36.93 | 7,842,522 | +0.32(+0.86%) |
May 10, 2010 | 36.02 | 36.67 | 35.67 | 36.61 | 9,987,020 | +2.61(+7.69%) |
May 07, 2010 | 35.08 | 35.59 | 33.32 | 34.00 | 14,938,099 | -1.10(-3.13%) |
May 06, 2010 | 35.10 | 37.18 | 32.59 | 35.10 | 14,617,528 | -0.49(-1.39%) |
May 05, 2010 | 35.76 | 36.46 | 35.52 | 35.59 | 6,201,106 | -0.46(-1.27%) |
May 04, 2010 | 37.22 | 37.22 | 35.68 | 36.05 | 7,955,205 | -1.58(-4.20%) |
May 03, 2010 | 37.51 | 37.68 | 36.94 | 37.63 | 4,508,149 | +0.47(+1.26%) |
Apr 30, 2010 | 37.84 | 38.08 | 37.08 | 37.16 | 6,095,544 | -0.98(-2.56%) |
Apr 29, 2010 | 37.14 | 38.41 | 37.00 | 38.14 | 5,192,463 | +1.44(+3.92%) |
Apr 28, 2010 | 36.62 | 37.34 | 36.30 | 36.70 | 7,560,165 | +0.65(+1.80%) |
Apr 27, 2010 | 38.03 | 38.09 | 35.95 | 36.05 | 6,587,896 | -2.24(-5.85%) |
Apr 26, 2010 | 38.46 | 39.05 | 38.19 | 38.29 | 4,435,882 | -0.19(-0.50%) |
Apr 23, 2010 | 37.92 | 38.54 | 37.60 | 38.48 | 4,428,891 | +0.72(+1.92%) |
Apr 22, 2010 | 37.50 | 37.87 | 37.03 | 37.76 | 4,321,259 | -0.16(-0.42%) |
Apr 21, 2010 | 38.19 | 38.43 | 37.33 | 37.91 | 34,678 | -0.25(-0.66%) |
Apr 20, 2010 | 37.64 | 38.27 | 37.50 | 38.16 | 5,182,041 | +0.94(+2.53%) |
Apr 19, 2010 | 36.44 | 37.28 | 36.23 | 37.22 | 4,700,612 | +0.49(+1.32%) |
Apr 16, 2010 | 37.52 | 37.85 | 36.11 | 36.74 | 7,544,058 | -0.95(-2.51%) |
Apr 15, 2010 | 37.91 | 38.03 | 37.35 | 37.69 | 3,964,647 | -0.38(-1.00%) |
Apr 14, 2010 | 37.22 | 38.11 | 37.01 | 38.07 | 5,125,513 | +1.01(+2.73%) |
Apr 13, 2010 | 36.70 | 37.15 | 36.41 | 37.05 | 4,783,587 | +0.17(+0.46%) |
Apr 12, 2010 | 37.36 | 37.54 | 36.82 | 36.88 | 5,267,122 | -0.25(-0.68%) |
Apr 09, 2010 | 37.26 | 37.42 | 36.75 | 37.14 | 3,761,034 | +0.02(+0.06%) |
Apr 08, 2010 | 36.60 | 37.25 | 36.22 | 37.11 | 5,408,489 | +0.37(+1.02%) |
Apr 07, 2010 | 37.28 | 37.42 | 36.51 | 36.74 | 8,314,692 | -0.57(-1.52%) |
Apr 06, 2010 | 36.68 | 37.55 | 36.68 | 37.31 | 6,626,225 | +0.58(+1.58%) |
Apr 05, 2010 | 36.04 | 36.93 | 35.93 | 36.73 | 6,582,910 | +0.89(+2.50%) |
Apr 01, 2010 | 35.65 | 35.83 | 35.83 | 35.83 | 4,391,476 | +0.46(+1.31%) |
Mar 31, 2010 | 34.72 | 35.38 | 34.64 | 35.37 | 5,572,566 | +0.49(+1.39%) |
Mar 30, 2010 | 35.04 | 35.31 | 34.73 | 34.88 | 4,864,293 | -0.14(-0.40%) |
Mar 29, 2010 | 34.84 | 35.08 | 34.56 | 35.03 | 4,118,609 | +0.41(+1.18%) |
Mar 26, 2010 | 34.39 | 35.19 | 34.23 | 34.62 | 6,961,319 | +0.42(+1.21%) |
Mar 25, 2010 | 34.49 | 35.21 | 34.14 | 34.20 | 6,520,192 | +0.06(+0.19%) |
Mar 24, 2010 | 33.61 | 34.49 | 33.60 | 34.14 | 4,442,121 | +0.02(+0.07%) |
Mar 23, 2010 | 34.04 | 34.16 | 33.43 | 34.11 | 4,986,359 | +0.16(+0.46%) |
Mar 22, 2010 | 33.53 | 33.99 | 33.27 | 33.96 | 5,821,962 | +0.07(+0.21%) |
Mar 19, 2010 | 33.87 | 34.21 | 33.59 | 33.89 | 9,203,642 | +0.10(+0.29%) |
Mar 18, 2010 | 33.55 | 33.90 | 33.27 | 33.79 | 6,352,326 | +0.12(+0.35%) |
Mar 17, 2010 | 33.56 | 34.05 | 33.50 | 33.67 | 6,177,206 | +0.29(+0.88%) |
Mar 16, 2010 | 32.90 | 33.40 | 32.60 | 33.38 | 5,240,546 | +0.71(+2.17%) |
Mar 15, 2010 | 32.44 | 32.78 | 32.38 | 32.67 | 5,276,078 | -0.02(-0.05%) |
Mar 12, 2010 | 32.89 | 33.07 | 32.51 | 32.69 | 4,430,196 | +0.05(+0.16%) |
Mar 11, 2010 | 32.31 | 32.80 | 31.99 | 32.63 | 5,381,508 | +0.01(+0.02%) |
Mar 10, 2010 | 32.45 | 33.09 | 32.24 | 32.63 | 7,737,273 | +0.23(+0.70%) |
Mar 09, 2010 | 32.08 | 32.74 | 31.95 | 32.40 | 5,054,689 | -0.08(-0.23%) |
Mar 08, 2010 | 32.13 | 32.55 | 31.90 | 32.48 | 6,126,106 | +0.57(+1.78%) |
Mar 05, 2010 | 31.56 | 32.01 | 31.45 | 31.91 | 5,150,140 | +0.47(+1.51%) |
Mar 04, 2010 | 30.89 | 31.45 | 30.82 | 31.44 | 5,815,555 | +0.55(+1.78%) |
Mar 03, 2010 | 31.18 | 31.23 | 30.83 | 30.89 | 4,319,323 | -0.22(-0.71%) |
Mar 02, 2010 | 31.38 | 31.48 | 30.93 | 31.11 | 5,425,142 | -0.15(-0.47%) |