Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.53 | 37.28 | 36.52 | 36.88 | 6,302,507 | +0.17(+0.47%) |
Mar 30, 2011 | 37.23 | 37.29 | 36.70 | 36.71 | 6,573,048 | -0.35(-0.95%) |
Mar 29, 2011 | 36.54 | 37.06 | 36.42 | 37.06 | 4,979,761 | +0.45(+1.22%) |
Mar 28, 2011 | 36.67 | 36.90 | 36.53 | 36.61 | 6,552,526 | +0.01(+0.03%) |
Mar 25, 2011 | 35.87 | 36.75 | 35.75 | 36.60 | 8,514,259 | +0.83(+2.33%) |
Mar 24, 2011 | 35.45 | 35.78 | 35.28 | 35.77 | 5,547,579 | +0.54(+1.54%) |
Mar 23, 2011 | 35.44 | 35.56 | 35.20 | 35.22 | 8,731,274 | -0.27(-0.75%) |
Mar 22, 2011 | 36.08 | 36.33 | 35.39 | 35.49 | 8,496,043 | -0.73(-2.01%) |
Mar 21, 2011 | 36.28 | 36.34 | 36.12 | 36.22 | 5,153,310 | +0.58(+1.63%) |
Mar 18, 2011 | 35.69 | 36.00 | 35.31 | 35.64 | 12,034,266 | +0.46(+1.30%) |
Mar 17, 2011 | 34.84 | 35.59 | 34.73 | 35.18 | 9,841,314 | +0.88(+2.56%) |
Mar 16, 2011 | 34.74 | 35.10 | 34.15 | 34.30 | 9,082,944 | -0.59(-1.68%) |
Mar 15, 2011 | 34.53 | 35.10 | 34.47 | 34.89 | 9,347,537 | -0.38(-1.08%) |
Mar 14, 2011 | 35.32 | 35.57 | 34.95 | 35.27 | 4,950,722 | -0.27(-0.77%) |
Mar 11, 2011 | 35.25 | 35.72 | 34.98 | 35.54 | 4,683,970 | +0.27(+0.75%) |
Mar 10, 2011 | 35.25 | 35.50 | 34.80 | 35.28 | 6,744,501 | -0.39(-1.09%) |
Mar 09, 2011 | 36.02 | 36.11 | 35.59 | 35.67 | 6,322,966 | -0.46(-1.28%) |
Mar 08, 2011 | 35.58 | 36.24 | 35.43 | 36.13 | 4,899,971 | +0.66(+1.87%) |
Mar 07, 2011 | 35.95 | 36.21 | 35.16 | 35.46 | 5,720,648 | -0.30(-0.84%) |
Mar 04, 2011 | 35.73 | 35.93 | 35.42 | 35.76 | 6,846,368 | -0.07(-0.19%) |
Mar 03, 2011 | 35.66 | 35.99 | 35.55 | 35.83 | 7,285,717 | +0.64(+1.82%) |
Mar 02, 2011 | 34.73 | 35.42 | 34.71 | 35.19 | 13,666,324 | +0.44(+1.25%) |
Mar 01, 2011 | 35.97 | 35.97 | 34.66 | 34.76 | 10,946,511 | -1.03(-2.87%) |
Feb 28, 2011 | 35.36 | 35.83 | 35.21 | 35.78 | 7,729,023 | +0.52(+1.47%) |
Feb 25, 2011 | 35.37 | 35.48 | 35.10 | 35.27 | 5,689,180 | +0.12(+0.34%) |
Feb 24, 2011 | 34.47 | 35.37 | 34.41 | 35.15 | 6,271,527 | +0.58(+1.68%) |
Feb 23, 2011 | 35.16 | 35.28 | 34.18 | 34.56 | 8,554,441 | -0.66(-1.89%) |
Feb 22, 2011 | 35.90 | 36.08 | 35.09 | 35.23 | 7,773,504 | -1.05(-2.90%) |
Feb 18, 2011 | 36.47 | 36.50 | 36.10 | 36.28 | 5,922,970 | -0.25(-0.69%) |
Feb 17, 2011 | 36.43 | 36.59 | 35.98 | 36.54 | 8,570,478 | +0.06(+0.16%) |
Feb 16, 2011 | 36.78 | 36.78 | 36.27 | 36.48 | 7,662,783 | -0.12(-0.34%) |
Feb 15, 2011 | 36.63 | 36.77 | 36.51 | 36.60 | 4,380,320 | -0.20(-0.55%) |
Feb 14, 2011 | 37.03 | 37.07 | 36.59 | 36.80 | 5,748,438 | -0.18(-0.49%) |
Feb 11, 2011 | 36.33 | 37.16 | 36.23 | 36.98 | 7,872,380 | +0.56(+1.55%) |
Feb 10, 2011 | 35.67 | 36.63 | 35.62 | 36.42 | 8,327,117 | +0.62(+1.73%) |
Feb 09, 2011 | 35.40 | 35.97 | 35.34 | 35.80 | 5,439,331 | +0.27(+0.77%) |
Feb 08, 2011 | 35.36 | 35.57 | 35.24 | 35.53 | 5,694,677 | +0.19(+0.54%) |
Feb 07, 2011 | 35.30 | 35.59 | 35.15 | 35.34 | 5,652,975 | +0.13(+0.38%) |
Feb 04, 2011 | 34.95 | 35.31 | 34.81 | 35.20 | 4,758,253 | +0.24(+0.69%) |
Feb 03, 2011 | 35.16 | 35.37 | 34.94 | 34.96 | 8,190,402 | -0.21(-0.61%) |
Feb 02, 2011 | 35.49 | 35.68 | 35.10 | 35.17 | 5,609,303 | -0.47(-1.32%) |
Feb 01, 2011 | 35.63 | 35.86 | 35.43 | 35.64 | 7,714,710 | +0.30(+0.85%) |
Jan 31, 2011 | 34.98 | 35.53 | 34.93 | 35.35 | 8,892,455 | +0.41(+1.17%) |
Jan 28, 2011 | 35.66 | 35.70 | 34.86 | 34.94 | 10,449,980 | -0.67(-1.89%) |
Jan 27, 2011 | 35.35 | 35.70 | 35.35 | 35.61 | 9,796,564 | +0.46(+1.30%) |
Jan 26, 2011 | 35.08 | 35.40 | 34.82 | 35.15 | 12,439,545 | +0.41(+1.18%) |
Jan 25, 2011 | 35.16 | 35.48 | 34.53 | 34.74 | 16,452,215 | -0.44(-1.25%) |
Jan 24, 2011 | 35.21 | 35.33 | 35.06 | 35.18 | 10,296,588 | -0.12(-0.33%) |
Jan 21, 2011 | 35.67 | 35.91 | 35.22 | 35.30 | 15,152,357 | -0.20(-0.57%) |
Jan 20, 2011 | 35.55 | 35.60 | 34.78 | 35.50 | 17,542,746 | -0.84(-2.31%) |
Jan 19, 2011 | 36.71 | 36.79 | 36.16 | 36.34 | 9,471,198 | -0.32(-0.88%) |
Jan 18, 2011 | 36.94 | 37.06 | 36.47 | 36.66 | 8,510,444 | -0.19(-0.51%) |
Jan 14, 2011 | 36.96 | 37.08 | 36.67 | 36.85 | 7,381,183 | -0.13(-0.36%) |
Jan 13, 2011 | 36.60 | 37.16 | 36.51 | 36.98 | 6,468,567 | +0.35(+0.96%) |
Jan 12, 2011 | 36.60 | 36.81 | 36.46 | 36.63 | 5,554,359 | +0.23(+0.63%) |
Jan 11, 2011 | 36.66 | 36.73 | 36.23 | 36.41 | 6,648,668 | +0.04(+0.11%) |
Jan 10, 2011 | 35.79 | 36.61 | 35.60 | 36.36 | 13,250,344 | +0.81(+2.29%) |
Jan 07, 2011 | 34.71 | 35.62 | 34.71 | 35.55 | 10,804,902 | +0.98(+2.84%) |
Jan 06, 2011 | 34.64 | 34.91 | 34.36 | 34.57 | 5,877,493 | -0.15(-0.44%) |
Jan 05, 2011 | 34.59 | 34.86 | 34.49 | 34.72 | 6,971,322 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.18 | 34.36 | 34.77 | 6,905,367 | -0.36(-1.02%) |
Jan 03, 2011 | 35.04 | 35.32 | 34.86 | 35.12 | 7,234,693 | +0.52(+1.49%) |
Dec 31, 2010 | 34.36 | 34.71 | 34.34 | 34.61 | 3,398,541 | +0.22(+0.65%) |
Dec 30, 2010 | 34.46 | 34.51 | 34.26 | 34.39 | 2,343,854 | -0.03(-0.10%) |
Dec 29, 2010 | 34.42 | 34.56 | 34.23 | 34.42 | 3,016,383 | +0.09(+0.26%) |
Dec 28, 2010 | 34.36 | 34.44 | 34.08 | 34.33 | 2,790,407 | -0.04(-0.11%) |
Dec 27, 2010 | 34.16 | 34.49 | 34.09 | 34.37 | 2,377,642 | +0.11(+0.33%) |
Dec 23, 2010 | 34.38 | 34.45 | 34.11 | 34.25 | 2,589,934 | -0.14(-0.41%) |
Dec 22, 2010 | 34.39 | 34.46 | 34.16 | 34.40 | 3,419,247 | +0.01(+0.03%) |
Dec 21, 2010 | 34.06 | 34.53 | 34.00 | 34.39 | 5,204,447 | +0.43(+1.28%) |
Dec 20, 2010 | 34.08 | 34.21 | 33.79 | 33.95 | 5,749,648 | -0.10(-0.31%) |
Dec 17, 2010 | 34.35 | 34.48 | 33.88 | 34.06 | 13,031,096 | -0.41(-1.20%) |
Dec 16, 2010 | 34.18 | 34.56 | 33.81 | 34.47 | 9,125,253 | +0.32(+0.93%) |
Dec 15, 2010 | 34.10 | 34.71 | 34.08 | 34.15 | 7,640,958 | -0.05(-0.14%) |
Dec 14, 2010 | 34.56 | 34.77 | 33.96 | 34.20 | 7,350,819 | -0.23(-0.66%) |
Dec 13, 2010 | 34.64 | 34.82 | 34.34 | 34.43 | 6,541,961 | -0.17(-0.50%) |
Dec 10, 2010 | 34.87 | 34.90 | 34.18 | 34.60 | 7,077,186 | -0.06(-0.17%) |
Dec 09, 2010 | 34.90 | 34.96 | 34.49 | 34.66 | 6,450,407 | +0.12(+0.36%) |
Dec 08, 2010 | 35.28 | 35.29 | 34.46 | 34.54 | 8,220,006 | -0.62(-1.76%) |
Dec 07, 2010 | 35.54 | 35.77 | 35.12 | 35.16 | 10,899,296 | -0.11(-0.31%) |
Dec 06, 2010 | 35.30 | 35.39 | 35.11 | 35.27 | 5,999,496 | -0.05(-0.14%) |
Dec 03, 2010 | 34.77 | 35.38 | 34.77 | 35.32 | 5,855,102 | +0.33(+0.95%) |
Dec 02, 2010 | 34.19 | 35.14 | 34.19 | 34.98 | 6,856,002 | +0.84(+2.45%) |
Dec 01, 2010 | 34.16 | 34.42 | 34.01 | 34.15 | 8,652,749 | +0.49(+1.45%) |
Nov 30, 2010 | 33.55 | 33.91 | 33.38 | 33.66 | 8,149,188 | -0.20(-0.60%) |
Nov 29, 2010 | 33.43 | 33.94 | 33.05 | 33.86 | 8,033,777 | +0.21(+0.61%) |
Nov 26, 2010 | 33.48 | 33.91 | 33.48 | 33.65 | 2,628,236 | -0.10(-0.30%) |
Nov 24, 2010 | 33.31 | 33.75 | 33.75 | 33.75 | 7,180,648 | +0.65(+1.95%) |
Nov 23, 2010 | 33.25 | 33.27 | 32.85 | 33.11 | 9,486,039 | -0.49(-1.45%) |
Nov 22, 2010 | 34.07 | 34.15 | 33.28 | 33.59 | 10,604,138 | -0.56(-1.63%) |
Nov 19, 2010 | 34.17 | 34.25 | 33.92 | 34.15 | 9,003,964 | +0.05(+0.14%) |
Nov 18, 2010 | 33.78 | 34.38 | 33.78 | 34.10 | 8,514,484 | +0.66(+1.98%) |
Nov 17, 2010 | 33.37 | 33.49 | 33.21 | 33.44 | 5,712,459 | +0.06(+0.17%) |
Nov 16, 2010 | 33.68 | 33.85 | 33.22 | 33.39 | 8,174,553 | -0.57(-1.68%) |
Nov 15, 2010 | 33.97 | 34.36 | 33.85 | 33.95 | 7,116,361 | +0.37(+1.11%) |
Nov 12, 2010 | 33.58 | 33.97 | 33.33 | 33.58 | 7,020,868 | -0.24(-0.71%) |
Nov 11, 2010 | 33.78 | 34.12 | 33.64 | 33.82 | 6,990,799 | -0.17(-0.50%) |
Nov 10, 2010 | 33.62 | 34.00 | 33.43 | 34.00 | 7,040,920 | +0.39(+1.16%) |
Nov 09, 2010 | 34.32 | 34.33 | 33.60 | 33.61 | 9,103,928 | -0.62(-1.83%) |
Nov 08, 2010 | 33.81 | 34.30 | 33.73 | 34.23 | 5,881,379 | +0.30(+0.89%) |
Nov 05, 2010 | 33.91 | 34.40 | 33.68 | 33.93 | 8,027,964 | -0.19(-0.55%) |
Nov 04, 2010 | 34.40 | 34.48 | 33.78 | 34.11 | 14,865,138 | +0.26(+0.76%) |
Nov 03, 2010 | 33.49 | 33.90 | 33.40 | 33.86 | 8,292,622 | +0.40(+1.20%) |
Nov 02, 2010 | 33.42 | 33.47 | 33.14 | 33.46 | 6,967,463 | +0.39(+1.18%) |
Nov 01, 2010 | 32.98 | 33.31 | 32.86 | 33.07 | 8,863,300 | +0.45(+1.39%) |
Oct 29, 2010 | 31.89 | 32.75 | 31.82 | 32.61 | 7,143,113 | +0.61(+1.89%) |
Oct 28, 2010 | 32.03 | 32.25 | 31.59 | 32.01 | 6,676,709 | +0.23(+0.73%) |
Oct 27, 2010 | 32.12 | 32.21 | 31.38 | 31.78 | 8,733,377 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.29 | 32.43 | 9,246,151 | +0.33(+1.02%) |
Oct 22, 2010 | 31.64 | 32.13 | 31.54 | 32.10 | 8,072,947 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.77 | 30.44 | 31.71 | 19,487,474 | -0.20(-0.62%) |
Oct 20, 2010 | 31.41 | 32.01 | 31.41 | 31.91 | 7,308,046 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.63 | 30.93 | 31.36 | 7,251,742 | -0.42(-1.31%) |
Oct 18, 2010 | 31.83 | 31.84 | 31.57 | 31.78 | 4,739,051 | +0.08(+0.26%) |
Oct 15, 2010 | 32.27 | 32.35 | 31.62 | 31.69 | 7,759,257 | -0.34(-1.06%) |
Oct 14, 2010 | 32.14 | 32.18 | 31.60 | 32.03 | 10,662,528 | -0.26(-0.80%) |
Oct 13, 2010 | 31.68 | 32.48 | 31.68 | 32.29 | 12,599,076 | +1.25(+4.03%) |
Oct 12, 2010 | 31.42 | 31.42 | 30.78 | 31.04 | 10,617,121 | -0.60(-1.88%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.47 | 31.64 | 4,353,501 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.70 | 30.96 | 31.56 | 7,415,334 | +0.46(+1.47%) |
Oct 07, 2010 | 31.13 | 31.20 | 30.81 | 31.11 | 7,618,924 | +0.13(+0.41%) |
Oct 06, 2010 | 30.65 | 30.98 | 30.58 | 30.98 | 5,929,362 | +0.32(+1.06%) |
Oct 05, 2010 | 30.22 | 30.71 | 30.00 | 30.66 | 9,947 | +0.89(+2.99%) |
Oct 04, 2010 | 30.08 | 30.38 | 29.50 | 29.77 | 5,659,582 | -0.37(-1.23%) |
Oct 01, 2010 | 30.14 | 30.43 | 29.89 | 30.14 | 9,425,783 | -0.29(-0.95%) |
Sep 30, 2010 | 30.42 | 30.86 | 30.17 | 30.43 | 40,186 | -0.17(-0.54%) |
Sep 29, 2010 | 30.46 | 30.90 | 30.34 | 30.59 | 268 | -0.02(-0.06%) |
Sep 28, 2010 | 30.40 | 30.67 | 30.02 | 30.61 | 1,344 | +0.24(+0.80%) |
Sep 27, 2010 | 30.58 | 30.68 | 30.32 | 30.37 | 7,260,628 | -0.17(-0.55%) |
Sep 24, 2010 | 29.74 | 30.56 | 29.62 | 30.54 | 7,388,712 | +1.09(+3.70%) |
Sep 23, 2010 | 29.45 | 30.02 | 29.30 | 29.45 | 978 | -0.53(-1.77%) |
Sep 22, 2010 | 30.09 | 30.27 | 29.86 | 29.98 | 6,097,372 | -0.23(-0.78%) |
Sep 21, 2010 | 30.22 | 30.62 | 30.10 | 30.21 | 7,879,858 | +0.18(+0.61%) |
Sep 20, 2010 | 29.83 | 30.37 | 29.76 | 30.03 | 9,395,878 | +0.29(+0.98%) |
Sep 17, 2010 | 29.74 | 29.76 | 29.26 | 29.74 | 11,408,243 | +0.33(+1.11%) |
Sep 15, 2010 | 29.41 | 29.81 | 29.34 | 29.41 | 9,446,934 | -0.23(-0.78%) |
Sep 14, 2010 | 29.35 | 29.82 | 29.26 | 29.64 | 7,796 | +0.17(+0.57%) |
Sep 13, 2010 | 29.62 | 29.67 | 29.29 | 29.48 | 7,109,022 | +0.19(+0.66%) |
Sep 10, 2010 | 29.33 | 29.57 | 29.21 | 29.28 | 5,526,898 | +0.03(+0.09%) |
Sep 09, 2010 | 29.74 | 29.76 | 29.06 | 29.26 | 7,751,796 | -0.13(-0.44%) |
Sep 08, 2010 | 29.24 | 29.68 | 29.17 | 29.39 | 8,201,920 | +0.24(+0.83%) |
Sep 07, 2010 | 29.07 | 29.45 | 29.01 | 29.15 | 2,796 | -0.16(-0.56%) |
Sep 03, 2010 | 28.94 | 29.61 | 28.94 | 29.31 | 8,469,993 | +0.55(+1.93%) |
Sep 02, 2010 | 28.45 | 28.79 | 28.39 | 28.75 | 6,333,469 | +0.35(+1.22%) |
Sep 01, 2010 | 27.57 | 28.52 | 27.49 | 28.41 | 9,647,803 | +1.33(+4.92%) |
Aug 31, 2010 | 27.06 | 27.35 | 26.66 | 27.08 | 36,392 | +0.16(+0.58%) |
Aug 30, 2010 | 27.38 | 27.67 | 26.90 | 26.92 | 5,169,143 | -0.49(-1.78%) |
Aug 27, 2010 | 27.00 | 27.47 | 26.74 | 27.41 | 12,115,936 | +0.60(+2.23%) |
Aug 26, 2010 | 26.90 | 27.29 | 26.71 | 26.81 | 1,620 | +0.09(+0.33%) |
Aug 25, 2010 | 26.35 | 27.05 | 26.13 | 26.72 | 12,770,983 | +0.09(+0.32%) |
Aug 24, 2010 | 26.66 | 26.81 | 26.04 | 26.64 | 1,823 | -0.34(-1.26%) |
Aug 23, 2010 | 27.60 | 27.73 | 26.91 | 26.98 | 7,591,984 | -0.52(-1.89%) |
Aug 20, 2010 | 27.29 | 27.53 | 26.99 | 27.49 | 7,438,004 | -0.09(-0.32%) |
Aug 19, 2010 | 27.94 | 28.08 | 27.24 | 27.58 | 1,823 | -0.56(-1.97%) |
Aug 18, 2010 | 27.71 | 28.30 | 27.55 | 28.14 | 8,616,271 | +0.43(+1.54%) |
Aug 17, 2010 | 27.39 | 28.02 | 27.39 | 27.71 | 6,939,247 | +0.65(+2.41%) |
Aug 16, 2010 | 26.74 | 27.19 | 26.74 | 27.06 | 5,514,748 | -0.13(-0.49%) |
Aug 13, 2010 | 27.19 | 27.63 | 27.12 | 27.19 | 5,654,036 | -0.14(-0.50%) |
Aug 12, 2010 | 27.17 | 27.42 | 26.85 | 27.33 | 6,895,031 | -0.17(-0.62%) |
Aug 11, 2010 | 28.29 | 28.30 | 27.27 | 27.50 | 270 | -1.13(-3.94%) |
Aug 10, 2010 | 28.63 | 28.85 | 28.29 | 28.63 | 270 | -0.30(-1.02%) |
Aug 09, 2010 | 28.73 | 28.96 | 28.50 | 28.93 | 6,978,775 | +0.40(+1.41%) |
Aug 06, 2010 | 28.52 | 28.69 | 27.95 | 28.52 | 7,636,970 | -0.18(-0.63%) |
Aug 05, 2010 | 28.32 | 28.80 | 28.23 | 28.71 | 8,335,011 | +0.21(+0.73%) |
Aug 04, 2010 | 28.35 | 28.60 | 28.26 | 28.50 | 5,733,663 | +0.16(+0.56%) |
Aug 03, 2010 | 28.09 | 28.46 | 27.84 | 28.34 | 5,459,280 | +0.10(+0.37%) |
Aug 02, 2010 | 28.07 | 28.30 | 27.70 | 28.24 | 8,443,104 | +0.59(+2.13%) |
Jul 30, 2010 | 27.65 | 27.82 | 26.96 | 27.65 | 7,551,581 | +0.12(+0.43%) |
Jul 29, 2010 | 27.87 | 28.07 | 27.38 | 27.53 | 8,542,661 | -0.13(-0.48%) |
Jul 28, 2010 | 27.66 | 27.74 | 27.21 | 27.66 | 1,091 | +0.03(+0.11%) |
Jul 27, 2010 | 27.63 | 28.14 | 27.53 | 27.63 | 1,728 | -0.31(-1.10%) |
Jul 26, 2010 | 27.61 | 28.32 | 27.37 | 27.94 | 11,656,875 | +0.58(+2.11%) |
Jul 23, 2010 | 26.90 | 27.52 | 26.86 | 27.36 | 11,868,374 | +0.56(+2.07%) |
Jul 22, 2010 | 26.47 | 27.34 | 26.12 | 26.81 | 810 | +1.21(+4.75%) |
Jul 21, 2010 | 26.17 | 26.17 | 25.28 | 25.59 | 10,860,673 | -0.19(-0.73%) |
Jul 20, 2010 | 25.78 | 25.80 | 24.75 | 25.78 | 13,731,378 | +0.47(+1.84%) |
Jul 19, 2010 | 25.62 | 25.64 | 24.99 | 25.31 | 11,783,306 | -0.16(-0.64%) |
Jul 16, 2010 | 25.48 | 26.63 | 25.35 | 25.48 | 17,053,458 | -1.14(-4.30%) |
Jul 15, 2010 | 26.90 | 26.93 | 26.41 | 26.62 | 9,373,505 | -0.26(-0.95%) |
Jul 14, 2010 | 26.68 | 27.04 | 26.44 | 26.88 | 6,975,155 | +0.06(+0.21%) |
Jul 13, 2010 | 27.27 | 27.44 | 26.54 | 26.82 | 270 | -0.09(-0.34%) |
Jul 12, 2010 | 26.39 | 27.00 | 26.30 | 26.91 | 10,453,687 | +0.36(+1.37%) |
Jul 09, 2010 | 26.55 | 26.70 | 26.24 | 26.55 | 8,688,044 | +0.30(+1.16%) |
Jul 08, 2010 | 26.19 | 26.54 | 25.95 | 26.25 | 270 | +0.24(+0.93%) |
Jul 07, 2010 | 25.07 | 26.03 | 24.85 | 26.01 | 14,585,965 | +1.04(+4.17%) |
Jul 06, 2010 | 25.90 | 25.90 | 24.77 | 24.97 | 4,108 | -0.35(-1.37%) |
Jul 02, 2010 | 25.31 | 26.11 | 25.17 | 25.31 | 13,177,688 | -0.40(-1.56%) |
Jul 01, 2010 | 25.71 | 26.06 | 25.11 | 25.71 | 16,792,390 | -0.02(-0.09%) |
Jun 30, 2010 | 25.97 | 26.33 | 25.68 | 25.74 | 1,747 | -0.23(-0.88%) |
Jun 29, 2010 | 26.57 | 26.57 | 25.72 | 25.97 | 13,818,449 | -0.96(-3.56%) |
Jun 25, 2010 | 26.92 | 27.07 | 26.55 | 26.92 | 16,697,745 | +0.26(+0.96%) |
Jun 24, 2010 | 27.27 | 27.27 | 26.56 | 26.67 | 11,175,515 | -0.71(-2.61%) |
Jun 23, 2010 | 27.42 | 27.49 | 26.80 | 27.38 | 12,191,448 | +0.05(+0.18%) |
Jun 22, 2010 | 28.42 | 28.46 | 27.26 | 27.34 | 11,150,343 | -1.11(-3.90%) |
Jun 21, 2010 | 28.61 | 29.01 | 28.27 | 28.45 | 10,265,913 | +0.17(+0.60%) |
Jun 18, 2010 | 28.28 | 28.33 | 28.07 | 28.28 | 10,984,217 | +0.06(+0.20%) |
Jun 17, 2010 | 28.08 | 28.28 | 27.54 | 28.22 | 12,116,917 | +0.41(+1.46%) |
Jun 16, 2010 | 27.62 | 28.32 | 27.62 | 27.81 | 13,837,447 | -0.01(-0.04%) |
Jun 15, 2010 | 27.23 | 27.85 | 27.13 | 27.82 | 8,294,774 | +0.89(+3.31%) |
Jun 14, 2010 | 27.51 | 27.58 | 26.88 | 26.93 | 9,050,101 | -0.30(-1.10%) |
Jun 11, 2010 | 26.68 | 27.28 | 26.52 | 27.23 | 7,393,091 | +0.32(+1.18%) |
Jun 10, 2010 | 26.12 | 26.95 | 26.12 | 26.91 | 270 | +1.23(+4.77%) |
Jun 09, 2010 | 25.89 | 26.64 | 25.58 | 25.69 | 12,582,866 | +0.02(+0.07%) |
Jun 08, 2010 | 25.31 | 25.71 | 25.17 | 25.67 | 13,728,922 | +0.46(+1.81%) |
Jun 07, 2010 | 25.90 | 25.90 | 25.17 | 25.21 | 10,278,648 | -0.46(-1.77%) |
Jun 04, 2010 | 25.67 | 26.60 | 25.55 | 25.67 | 16,339,057 | -1.44(-5.31%) |
Jun 03, 2010 | 27.02 | 27.46 | 26.84 | 27.11 | 10,683,748 | +0.24(+0.88%) |
Jun 02, 2010 | 26.04 | 26.91 | 26.04 | 26.87 | 69,013 | +0.84(+3.23%) |
Jun 01, 2010 | 26.12 | 26.81 | 26.02 | 26.03 | 22,750,130 | -0.41(-1.57%) |
May 28, 2010 | 26.45 | 26.71 | 26.12 | 26.45 | 10,946,618 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,708,296 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.41 | 25.43 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.75 | 25.27 | 24.75 | 25.27 | 16,441,281 | -0.28(-1.10%) |
May 24, 2010 | 25.58 | 26.04 | 25.45 | 25.55 | 10,531,738 | -0.15(-0.60%) |
May 21, 2010 | 24.32 | 25.91 | 24.32 | 25.70 | 18,429,520 | +0.67(+2.66%) |
May 20, 2010 | 25.10 | 25.60 | 24.97 | 25.03 | 16,740,559 | -1.34(-5.09%) |
May 19, 2010 | 26.73 | 27.11 | 25.87 | 26.37 | 15,207,466 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.64 | 26.70 | 26.88 | 10,171 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.66 | 26.66 | 27.38 | 10,702,907 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.72 | 27.10 | 27.33 | 9,175,939 | -0.61(-2.18%) |
May 13, 2010 | 28.25 | 28.29 | 27.86 | 27.94 | 6,238,020 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.62 | 28.27 | 8,909,970 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.56 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.65 | 27.08 | 27.61 | 16,143,471 | +1.43(+5.45%) |
May 07, 2010 | 26.51 | 26.88 | 25.71 | 26.19 | 17,166,226 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.85 | 27.17 | 27.18 | 9,015,835 | -0.48(-1.72%) |
May 04, 2010 | 28.17 | 28.17 | 27.39 | 27.66 | 3,639 | -0.84(-2.94%) |
May 03, 2010 | 27.97 | 28.58 | 27.97 | 28.49 | 7,804,095 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.97 | 27.82 | 27.88 | 10,657,405 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.14 | 28.61 | 9,635,842 | +0.63(+2.25%) |
Apr 28, 2010 | 28.12 | 28.29 | 27.82 | 27.98 | 9,961,006 | -0.05(-0.17%) |
Apr 27, 2010 | 28.32 | 28.59 | 27.99 | 28.03 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.39 | 28.43 | 28.14 | 28.41 | 11,803,252 | +0.00(+0.01%) |
Apr 23, 2010 | 28.27 | 28.46 | 28.16 | 28.41 | 15,145,023 | +0.31(+1.11%) |
Apr 22, 2010 | 28.04 | 28.75 | 27.92 | 28.10 | 16,105,161 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.50 | 28.12 | 28.38 | 67,137 | +0.12(+0.42%) |
Apr 20, 2010 | 28.00 | 28.36 | 27.95 | 28.27 | 3,726 | +0.49(+1.75%) |
Apr 19, 2010 | 27.91 | 27.97 | 27.54 | 27.78 | 8,358,965 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.43 | 27.41 | 27.99 | 11,652,460 | -0.43(-1.50%) |
Apr 15, 2010 | 28.40 | 28.59 | 28.31 | 28.41 | 7,433,324 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.11 | 28.39 | 14,780,923 | +0.32(+1.13%) |
Apr 13, 2010 | 27.69 | 28.17 | 27.59 | 28.08 | 10,292,305 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.96 | 27.46 | 27.77 | 6,273,898 | -0.14(-0.49%) |
Apr 09, 2010 | 27.91 | 28.00 | 27.70 | 27.91 | 7,200,988 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.84 | 13,432,186 | +0.69(+2.54%) |
Apr 07, 2010 | 27.09 | 27.26 | 26.63 | 27.15 | 12,464,557 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.21 | 27.01 | 27.13 | 7,596,215 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.96 | 27.36 | 9,089,736 | +0.22(+0.81%) |