Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.93 | 31.97 | 31.55 | 31.96 | 7,388,714 | -0.03(-0.09%) |
Mar 30, 2011 | 31.80 | 32.14 | 31.68 | 31.99 | 9,219,323 | +0.03(+0.09%) |
Mar 29, 2011 | 31.77 | 31.97 | 31.71 | 31.96 | 5,995,996 | +0.14(+0.45%) |
Mar 28, 2011 | 32.19 | 32.37 | 31.80 | 31.82 | 3,789,323 | -0.42(-1.31%) |
Mar 25, 2011 | 31.88 | 32.33 | 31.74 | 32.24 | 5,439,935 | +0.34(+1.08%) |
Mar 24, 2011 | 31.63 | 31.95 | 31.47 | 31.90 | 8,542,540 | +0.30(+0.95%) |
Mar 23, 2011 | 31.79 | 31.88 | 31.58 | 31.60 | 6,770,008 | -0.31(-0.98%) |
Mar 22, 2011 | 31.99 | 32.12 | 31.78 | 31.91 | 5,337,571 | +0.00(+0.00%) |
Mar 21, 2011 | 31.86 | 31.99 | 31.84 | 31.91 | 6,749,414 | +0.11(+0.34%) |
Mar 18, 2011 | 32.43 | 32.55 | 31.66 | 31.80 | 8,702,816 | -0.39(-1.20%) |
Mar 17, 2011 | 32.09 | 32.31 | 31.82 | 32.19 | 6,713,911 | +0.44(+1.39%) |
Mar 16, 2011 | 31.95 | 32.34 | 31.72 | 31.75 | 7,864,237 | -0.34(-1.07%) |
Mar 15, 2011 | 32.18 | 32.40 | 32.04 | 32.09 | 6,633,465 | -0.31(-0.97%) |
Mar 14, 2011 | 32.69 | 32.76 | 32.09 | 32.40 | 6,590,269 | -0.42(-1.27%) |
Mar 11, 2011 | 32.84 | 33.28 | 32.76 | 32.82 | 7,035,473 | -0.36(-1.09%) |
Mar 10, 2011 | 33.21 | 33.70 | 33.17 | 33.18 | 6,947,388 | -0.38(-1.13%) |
Mar 09, 2011 | 32.69 | 33.61 | 32.66 | 33.56 | 6,528,718 | +0.88(+2.69%) |
Mar 08, 2011 | 32.35 | 32.77 | 32.16 | 32.68 | 4,402,474 | +0.41(+1.27%) |
Mar 07, 2011 | 32.60 | 32.84 | 32.24 | 32.27 | 6,415,491 | -0.17(-0.52%) |
Mar 04, 2011 | 32.51 | 32.66 | 31.95 | 32.44 | 7,029,335 | -0.13(-0.39%) |
Mar 03, 2011 | 32.57 | 32.82 | 32.08 | 32.57 | 7,950,816 | +0.15(+0.46%) |
Mar 02, 2011 | 31.92 | 32.51 | 31.86 | 32.42 | 7,178,673 | +0.46(+1.43%) |
Mar 01, 2011 | 32.34 | 32.48 | 31.94 | 31.96 | 5,492,276 | -0.37(-1.13%) |
Feb 28, 2011 | 32.10 | 32.36 | 31.93 | 32.33 | 4,794,993 | +0.33(+1.03%) |
Feb 25, 2011 | 32.45 | 32.86 | 31.80 | 32.00 | 6,851,545 | -0.28(-0.85%) |
Feb 24, 2011 | 32.18 | 32.76 | 31.50 | 32.27 | 13,161,923 | +1.07(+3.42%) |
Feb 23, 2011 | 31.25 | 31.32 | 30.61 | 31.21 | 8,605,316 | -0.13(-0.40%) |
Feb 22, 2011 | 31.76 | 31.90 | 31.21 | 31.33 | 7,710,478 | -0.71(-2.23%) |
Feb 18, 2011 | 32.12 | 32.16 | 31.89 | 32.05 | 6,115,093 | -0.07(-0.22%) |
Feb 17, 2011 | 31.78 | 32.17 | 31.58 | 32.12 | 7,280,834 | +0.20(+0.64%) |
Feb 16, 2011 | 31.52 | 31.95 | 31.20 | 31.91 | 8,422,511 | +0.50(+1.60%) |
Feb 15, 2011 | 31.34 | 31.47 | 31.19 | 31.41 | 4,722,933 | +0.02(+0.06%) |
Feb 14, 2011 | 31.67 | 31.70 | 31.25 | 31.39 | 3,929,428 | -0.25(-0.80%) |
Feb 11, 2011 | 31.68 | 31.71 | 31.45 | 31.64 | 4,346,177 | -0.06(-0.19%) |
Feb 10, 2011 | 31.48 | 31.82 | 31.37 | 31.70 | 4,217,372 | +0.03(+0.09%) |
Feb 09, 2011 | 31.37 | 31.97 | 31.32 | 31.67 | 6,540,746 | +0.30(+0.96%) |
Feb 08, 2011 | 30.97 | 31.38 | 30.83 | 31.37 | 7,073,653 | +0.32(+1.02%) |
Feb 07, 2011 | 30.90 | 31.15 | 30.71 | 31.06 | 4,928,549 | +0.35(+1.15%) |
Feb 04, 2011 | 30.67 | 30.89 | 30.46 | 30.70 | 3,798,796 | +0.07(+0.24%) |
Feb 03, 2011 | 30.79 | 30.99 | 30.33 | 30.63 | 4,569,451 | +0.19(+0.61%) |
Feb 02, 2011 | 30.63 | 30.74 | 30.30 | 30.44 | 4,799,169 | -0.34(-1.11%) |
Feb 01, 2011 | 30.66 | 30.92 | 30.26 | 30.79 | 5,030,002 | +0.32(+1.06%) |
Jan 31, 2011 | 30.51 | 30.85 | 30.36 | 30.46 | 5,054,385 | -0.25(-0.82%) |
Jan 28, 2011 | 31.19 | 31.22 | 30.58 | 30.71 | 4,753,681 | -0.47(-1.52%) |
Jan 27, 2011 | 31.28 | 31.42 | 31.13 | 31.19 | 6,093,075 | -0.11(-0.34%) |
Jan 26, 2011 | 31.63 | 31.63 | 31.22 | 31.30 | 6,926,781 | -0.23(-0.72%) |
Jan 25, 2011 | 31.25 | 31.68 | 31.14 | 31.52 | 6,515,111 | +0.37(+1.19%) |
Jan 24, 2011 | 30.98 | 31.23 | 30.88 | 31.15 | 5,024,270 | +0.11(+0.35%) |
Jan 21, 2011 | 30.85 | 31.08 | 30.58 | 31.04 | 9,587,495 | +0.27(+0.88%) |
Jan 20, 2011 | 30.52 | 31.06 | 30.49 | 30.77 | 9,121,788 | +0.20(+0.65%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.55 | 30.58 | 6,433,145 | -0.19(-0.62%) |
Jan 18, 2011 | 30.95 | 31.19 | 30.73 | 30.77 | 5,570,137 | -0.13(-0.43%) |
Jan 14, 2011 | 30.91 | 30.97 | 30.78 | 30.90 | 5,297,377 | +0.02(+0.06%) |
Jan 13, 2011 | 31.08 | 31.08 | 30.67 | 30.88 | 8,985,848 | -0.13(-0.43%) |
Jan 12, 2011 | 31.42 | 31.43 | 30.95 | 31.01 | 7,948,184 | -0.36(-1.15%) |
Jan 11, 2011 | 31.39 | 31.49 | 31.00 | 31.37 | 7,645,536 | +0.02(+0.06%) |
Jan 10, 2011 | 31.09 | 31.40 | 30.86 | 31.36 | 7,145,869 | +0.22(+0.71%) |
Jan 07, 2011 | 31.22 | 31.24 | 30.64 | 31.13 | 19,136,730 | -0.20(-0.63%) |
Jan 06, 2011 | 32.09 | 32.09 | 31.18 | 31.33 | 24,705,588 | -1.00(-3.10%) |
Jan 05, 2011 | 32.29 | 32.47 | 32.24 | 32.33 | 6,936,052 | -0.26(-0.81%) |
Jan 04, 2011 | 32.56 | 32.69 | 32.25 | 32.60 | 5,771,261 | +0.04(+0.13%) |
Jan 03, 2011 | 32.76 | 32.86 | 32.51 | 32.55 | 4,648,813 | -0.04(-0.13%) |
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.60 | 3,599,041 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.52 | 32.72 | 3,263,292 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.43 | 32.55 | 8,971,472 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.06 | 32.45 | 5,094,307 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.24 | 31.73 | 32.18 | 4,443,850 | -0.02(-0.06%) |
Dec 23, 2010 | 32.25 | 32.32 | 31.94 | 32.20 | 4,252,469 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.51 | 32.15 | 32.26 | 3,368,174 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.25 | 32.46 | 4,475,160 | -0.11(-0.35%) |
Dec 20, 2010 | 32.45 | 32.61 | 32.19 | 32.57 | 6,214,172 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,897,444 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.61 | 32.01 | 32.52 | 7,279,714 | +0.31(+0.97%) |
Dec 15, 2010 | 32.07 | 32.25 | 31.83 | 32.21 | 6,503,142 | +0.07(+0.22%) |
Dec 14, 2010 | 32.02 | 32.39 | 31.89 | 32.14 | 6,408,052 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,970,971 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.76 | 32.07 | 32.18 | 9,317,884 | -0.35(-1.07%) |
Dec 09, 2010 | 32.82 | 32.85 | 32.21 | 32.52 | 5,832,389 | -0.11(-0.35%) |
Dec 08, 2010 | 32.73 | 32.89 | 32.02 | 32.64 | 11,916,500 | -0.10(-0.31%) |
Dec 07, 2010 | 33.30 | 33.56 | 32.60 | 32.74 | 11,015,890 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.85 | 33.15 | 5,412,062 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.02 | 32.42 | 33.00 | 7,727,889 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.96 | 33.01 | 13,604,350 | -0.59(-1.77%) |
Dec 01, 2010 | 34.22 | 34.34 | 33.41 | 33.60 | 11,221,669 | -0.24(-0.71%) |
Nov 30, 2010 | 33.35 | 34.25 | 33.33 | 33.84 | 8,871,565 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.57 | 33.86 | 8,072,039 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.40 | 5,039,715 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,448,411 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.91 | 33.50 | 8,924,040 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.72 | 33.21 | 8,824,368 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.05 | 32.03 | 33.00 | 10,221,226 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.08 | 32.16 | 9,416,671 | +0.49(+1.55%) |
Nov 17, 2010 | 30.43 | 31.70 | 30.42 | 31.67 | 14,311,895 | +1.29(+4.24%) |
Nov 16, 2010 | 30.37 | 30.73 | 30.14 | 30.38 | 9,022,556 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.15 | 30.48 | 30.56 | 5,595,666 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.46 | 30.85 | 9,691,143 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.44 | 11,999,985 | +0.09(+0.29%) |
Nov 10, 2010 | 31.54 | 31.70 | 30.90 | 31.35 | 7,256,632 | -0.02(-0.06%) |
Nov 09, 2010 | 31.94 | 32.00 | 31.19 | 31.37 | 5,803,983 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.57 | 31.79 | 6,355,534 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,961,423 | +0.83(+2.66%) |
Nov 04, 2010 | 30.58 | 31.30 | 29.39 | 31.15 | 40,236,740 | +0.70(+2.29%) |
Nov 03, 2010 | 30.82 | 30.88 | 30.05 | 30.45 | 10,918,244 | -0.28(-0.92%) |
Nov 02, 2010 | 31.04 | 31.14 | 30.58 | 30.73 | 10,232,417 | -0.25(-0.79%) |
Nov 01, 2010 | 30.86 | 31.21 | 30.61 | 30.98 | 7,576,332 | +0.25(+0.82%) |
Oct 29, 2010 | 31.07 | 31.15 | 30.59 | 30.73 | 7,724,963 | -0.46(-1.48%) |
Oct 28, 2010 | 31.30 | 31.45 | 30.83 | 31.19 | 4,369,233 | +0.05(+0.15%) |
Oct 27, 2010 | 31.25 | 31.31 | 30.75 | 31.14 | 6,388,193 | -0.56(-1.78%) |
Oct 25, 2010 | 31.86 | 32.39 | 31.64 | 31.70 | 5,992,371 | -0.02(-0.08%) |
Oct 22, 2010 | 31.63 | 31.89 | 31.30 | 31.73 | 4,508,399 | +0.10(+0.30%) |
Oct 21, 2010 | 31.26 | 31.94 | 31.19 | 31.63 | 9,193,500 | +0.47(+1.52%) |
Oct 20, 2010 | 31.26 | 31.36 | 31.05 | 31.16 | 5,388,452 | -0.03(-0.10%) |
Oct 19, 2010 | 31.42 | 31.57 | 30.98 | 31.19 | 6,195,147 | -0.56(-1.78%) |
Oct 18, 2010 | 31.98 | 32.06 | 31.46 | 31.75 | 5,858,612 | -0.14(-0.45%) |
Oct 15, 2010 | 31.68 | 31.94 | 31.18 | 31.89 | 7,690,602 | +0.50(+1.61%) |
Oct 14, 2010 | 31.81 | 32.14 | 31.12 | 31.39 | 9,492,718 | -0.41(-1.28%) |
Oct 13, 2010 | 32.23 | 32.29 | 31.76 | 31.80 | 5,003,578 | -0.27(-0.84%) |
Oct 12, 2010 | 32.15 | 32.22 | 31.77 | 32.07 | 4,315,827 | -0.06(-0.19%) |
Oct 11, 2010 | 32.31 | 32.46 | 31.98 | 32.13 | 3,988,368 | -0.12(-0.37%) |
Oct 08, 2010 | 32.25 | 32.52 | 31.65 | 32.25 | 6,428,160 | +0.59(+1.86%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.14 | 31.66 | 8,702,796 | -0.17(-0.55%) |
Oct 06, 2010 | 31.56 | 31.84 | 31.35 | 31.84 | 7,646,527 | +0.28(+0.89%) |
Oct 05, 2010 | 31.64 | 31.71 | 31.27 | 31.55 | 7,883,183 | +0.13(+0.40%) |
Oct 04, 2010 | 31.37 | 31.73 | 31.15 | 31.43 | 5,901,276 | -0.15(-0.48%) |
Oct 01, 2010 | 31.58 | 32.10 | 31.49 | 31.58 | 4,688,418 | -0.02(-0.07%) |
Sep 30, 2010 | 31.60 | 32.06 | 31.35 | 31.60 | 9,502 | -0.17(-0.53%) |
Sep 29, 2010 | 31.76 | 31.89 | 31.63 | 31.77 | 3,966,211 | -0.01(-0.04%) |
Sep 28, 2010 | 31.28 | 31.91 | 30.89 | 31.78 | 5,321,032 | +0.50(+1.61%) |
Sep 27, 2010 | 31.30 | 31.54 | 31.27 | 31.28 | 5,589,711 | -0.10(-0.33%) |
Sep 24, 2010 | 31.03 | 31.57 | 30.79 | 31.38 | 7,070,911 | +0.84(+2.75%) |
Sep 23, 2010 | 30.54 | 31.04 | 30.29 | 30.54 | 313 | -0.13(-0.41%) |
Sep 22, 2010 | 30.80 | 31.04 | 30.60 | 30.67 | 5,799,871 | -0.23(-0.74%) |
Sep 21, 2010 | 31.09 | 31.19 | 30.67 | 30.89 | 4,368,058 | -0.17(-0.56%) |
Sep 20, 2010 | 30.65 | 31.15 | 30.44 | 31.07 | 5,063,244 | +0.53(+1.75%) |
Sep 17, 2010 | 30.53 | 30.57 | 29.85 | 30.53 | 9,508,338 | +0.46(+1.52%) |
Sep 15, 2010 | 29.96 | 30.10 | 29.56 | 30.08 | 8,359,894 | +0.01(+0.02%) |
Sep 14, 2010 | 29.28 | 30.47 | 29.28 | 30.07 | 9,638,401 | +0.98(+3.38%) |
Sep 13, 2010 | 29.47 | 29.62 | 28.97 | 29.09 | 7,764,905 | -0.10(-0.35%) |
Sep 10, 2010 | 29.11 | 29.39 | 29.05 | 29.19 | 3,951,955 | +0.13(+0.43%) |
Sep 09, 2010 | 29.62 | 29.78 | 28.96 | 29.06 | 4,283,038 | -0.27(-0.92%) |
Sep 08, 2010 | 29.48 | 29.71 | 29.00 | 29.33 | 6,575,561 | -0.10(-0.33%) |
Sep 07, 2010 | 29.59 | 29.93 | 29.35 | 29.43 | 545 | -0.30(-1.01%) |
Sep 03, 2010 | 29.96 | 30.14 | 29.62 | 29.73 | 6,851,480 | +0.15(+0.51%) |
Sep 02, 2010 | 29.36 | 29.63 | 29.08 | 29.58 | 358 | +0.55(+1.88%) |
Sep 01, 2010 | 28.39 | 29.17 | 28.39 | 29.03 | 7,852,478 | +0.94(+3.33%) |
Aug 31, 2010 | 28.13 | 28.39 | 27.79 | 28.10 | 37,084 | +0.12(+0.44%) |
Aug 30, 2010 | 28.25 | 28.32 | 27.88 | 27.97 | 7,595,708 | -0.34(-1.22%) |
Aug 27, 2010 | 28.05 | 28.57 | 27.82 | 28.32 | 8,520,724 | +0.14(+0.51%) |
Aug 26, 2010 | 28.61 | 28.75 | 28.18 | 28.18 | 8,062,582 | -0.39(-1.36%) |
Aug 25, 2010 | 27.53 | 28.78 | 27.53 | 28.57 | 500 | +0.85(+3.05%) |
Aug 24, 2010 | 27.66 | 27.86 | 27.49 | 27.72 | 681 | -0.26(-0.92%) |
Aug 23, 2010 | 27.83 | 28.15 | 27.58 | 27.98 | 5,942,365 | +0.19(+0.69%) |
Aug 20, 2010 | 27.83 | 27.98 | 27.48 | 27.79 | 8,218,806 | -0.24(-0.86%) |
Aug 19, 2010 | 28.04 | 28.27 | 27.89 | 28.03 | 681 | -0.17(-0.60%) |
Aug 18, 2010 | 27.14 | 28.37 | 26.99 | 28.19 | 10,580,950 | +1.01(+3.73%) |
Aug 17, 2010 | 26.80 | 27.30 | 26.68 | 27.18 | 7,249,139 | +0.62(+2.35%) |
Aug 16, 2010 | 26.74 | 26.86 | 26.44 | 26.56 | 8,166,578 | -0.43(-1.60%) |
Aug 13, 2010 | 26.99 | 27.87 | 26.96 | 26.99 | 9,943,078 | -0.91(-3.25%) |
Aug 12, 2010 | 27.87 | 28.19 | 27.34 | 27.89 | 25,204,174 | -0.77(-2.68%) |
Aug 11, 2010 | 29.00 | 29.00 | 28.46 | 28.66 | 1,378 | -0.39(-1.34%) |
Aug 10, 2010 | 29.12 | 29.18 | 28.78 | 29.05 | 6,756,195 | -0.26(-0.88%) |
Aug 09, 2010 | 29.28 | 29.40 | 29.08 | 29.31 | 6,107,206 | +0.14(+0.47%) |
Aug 06, 2010 | 29.17 | 29.41 | 28.75 | 29.17 | 7,589,448 | -0.22(-0.75%) |
Aug 05, 2010 | 28.24 | 29.42 | 28.07 | 29.39 | 15,017,557 | +1.15(+4.06%) |
Aug 04, 2010 | 28.31 | 28.48 | 28.07 | 28.25 | 7,180,052 | +0.08(+0.30%) |
Aug 03, 2010 | 29.46 | 29.47 | 28.06 | 28.16 | 15,836 | -1.22(-4.16%) |
Aug 02, 2010 | 28.97 | 29.64 | 28.82 | 29.39 | 8,721,879 | +0.78(+2.73%) |
Jul 30, 2010 | 28.61 | 28.72 | 27.90 | 28.61 | 6,347,192 | +0.26(+0.93%) |
Jul 29, 2010 | 28.94 | 29.02 | 27.97 | 28.34 | 7,160,372 | -0.39(-1.36%) |
Jul 28, 2010 | 28.73 | 29.18 | 28.67 | 28.73 | 408 | -0.36(-1.24%) |
Jul 27, 2010 | 29.09 | 29.79 | 29.00 | 29.09 | 545 | -0.54(-1.82%) |
Jul 26, 2010 | 29.18 | 29.77 | 28.99 | 29.63 | 7,439,124 | +0.52(+1.77%) |
Jul 23, 2010 | 28.69 | 29.13 | 28.49 | 29.12 | 5,364,882 | +0.35(+1.23%) |
Jul 22, 2010 | 28.24 | 28.91 | 28.24 | 28.76 | 5,687,388 | +0.83(+2.96%) |
Jul 21, 2010 | 28.51 | 28.51 | 27.82 | 27.94 | 7,874,349 | -0.44(-1.56%) |
Jul 20, 2010 | 28.38 | 28.45 | 27.17 | 28.38 | 10,731,009 | +0.68(+2.47%) |
Jul 19, 2010 | 27.91 | 28.18 | 27.43 | 27.70 | 8,824,895 | -0.15(-0.54%) |
Jul 16, 2010 | 27.85 | 28.58 | 27.78 | 27.85 | 5,368,064 | -0.64(-2.23%) |
Jul 15, 2010 | 28.23 | 28.72 | 28.10 | 28.48 | 7,076,087 | +0.17(+0.59%) |
Jul 14, 2010 | 28.71 | 28.73 | 28.14 | 28.31 | 6,216,837 | -0.41(-1.42%) |
Jul 13, 2010 | 28.64 | 28.90 | 28.40 | 28.72 | 7,878,053 | +0.41(+1.44%) |
Jul 12, 2010 | 28.67 | 28.72 | 28.02 | 28.31 | 7,518,639 | -0.49(-1.71%) |
Jul 09, 2010 | 28.81 | 28.91 | 28.50 | 28.81 | 7,226,890 | +0.03(+0.10%) |
Jul 08, 2010 | 28.87 | 28.88 | 27.70 | 28.78 | 18,922,604 | -0.34(-1.15%) |
Jul 07, 2010 | 28.53 | 29.12 | 28.42 | 29.11 | 5,611,056 | +0.58(+2.04%) |
Jul 06, 2010 | 29.29 | 29.48 | 28.24 | 28.53 | 2,962 | -0.43(-1.49%) |
Jul 02, 2010 | 28.96 | 29.61 | 28.91 | 28.96 | 5,718,364 | -0.23(-0.78%) |
Jul 01, 2010 | 28.38 | 29.28 | 28.36 | 29.19 | 9,168,750 | +0.70(+2.44%) |
Jun 30, 2010 | 28.63 | 29.08 | 28.40 | 28.49 | 926 | -0.07(-0.23%) |
Jun 29, 2010 | 28.56 | 29.35 | 28.41 | 28.56 | 333 | -1.15(-3.86%) |
Jun 25, 2010 | 29.71 | 30.13 | 29.65 | 29.71 | 7,681,250 | -0.13(-0.44%) |
Jun 24, 2010 | 30.35 | 30.44 | 29.74 | 29.84 | 6,779,941 | -0.84(-2.74%) |
Jun 23, 2010 | 30.35 | 30.88 | 30.08 | 30.68 | 4,650,188 | +0.29(+0.95%) |
Jun 22, 2010 | 31.05 | 31.47 | 30.34 | 30.39 | 6,829,193 | -0.79(-2.52%) |
Jun 21, 2010 | 31.81 | 31.96 | 31.00 | 31.18 | 7,052,981 | -0.44(-1.39%) |
Jun 18, 2010 | 31.61 | 31.94 | 31.51 | 31.61 | 5,607,680 | -0.04(-0.13%) |
Jun 17, 2010 | 31.98 | 31.98 | 31.24 | 31.66 | 5,948,783 | -0.28(-0.88%) |
Jun 16, 2010 | 32.00 | 32.19 | 31.75 | 31.94 | 9,038,758 | -0.25(-0.78%) |
Jun 15, 2010 | 31.37 | 32.20 | 30.95 | 32.19 | 10,002 | +0.82(+2.62%) |
Jun 14, 2010 | 31.22 | 31.66 | 31.05 | 31.37 | 7,539,001 | +0.38(+1.22%) |
Jun 11, 2010 | 30.37 | 31.09 | 30.28 | 30.99 | 6,819,829 | +0.22(+0.72%) |
Jun 10, 2010 | 30.61 | 30.88 | 30.35 | 30.77 | 6,997,083 | +0.66(+2.19%) |
Jun 09, 2010 | 29.92 | 30.55 | 29.86 | 30.11 | 7,649,376 | +0.41(+1.37%) |
Jun 08, 2010 | 29.38 | 29.85 | 29.11 | 29.70 | 7,238,466 | +0.31(+1.04%) |
Jun 07, 2010 | 30.14 | 30.38 | 29.33 | 29.39 | 5,868,036 | -0.65(-2.16%) |
Jun 04, 2010 | 30.04 | 30.86 | 29.93 | 30.04 | 8,336,684 | -1.82(-5.72%) |
Jun 03, 2010 | 31.58 | 31.91 | 30.95 | 31.86 | 9,622,154 | +0.90(+2.91%) |
Jun 02, 2010 | 30.51 | 30.97 | 30.37 | 30.97 | 19,710 | +0.52(+1.69%) |
Jun 01, 2010 | 30.29 | 30.98 | 30.13 | 30.45 | 166 | +0.01(+0.02%) |
May 28, 2010 | 30.44 | 31.00 | 30.22 | 30.44 | 7,768,277 | +0.14(+0.46%) |
May 27, 2010 | 30.04 | 30.33 | 29.53 | 30.31 | 10,973,429 | +0.67(+2.25%) |
May 26, 2010 | 30.61 | 30.61 | 29.53 | 29.64 | 8,904,135 | -0.82(-2.70%) |
May 25, 2010 | 29.93 | 30.53 | 29.65 | 30.46 | 25,172 | -0.11(-0.37%) |
May 24, 2010 | 30.97 | 31.22 | 30.55 | 30.58 | 5,956,765 | -0.48(-1.55%) |
May 21, 2010 | 30.17 | 31.32 | 30.17 | 31.06 | 10,342,189 | +0.45(+1.47%) |
May 20, 2010 | 30.84 | 31.27 | 30.53 | 30.61 | 333 | -0.91(-2.87%) |
May 19, 2010 | 31.45 | 32.00 | 31.13 | 31.51 | 6,639,221 | -0.08(-0.27%) |
May 18, 2010 | 32.43 | 32.67 | 31.49 | 31.60 | 166 | -0.58(-1.81%) |
May 17, 2010 | 32.06 | 32.39 | 31.63 | 32.18 | 6,937,250 | +0.11(+0.36%) |
May 14, 2010 | 32.06 | 32.69 | 31.77 | 32.06 | 8,346,291 | -0.22(-0.67%) |
May 13, 2010 | 33.98 | 33.98 | 32.16 | 32.28 | 21,830,784 | -2.00(-5.84%) |
May 12, 2010 | 34.17 | 34.37 | 33.74 | 34.28 | 6,101,537 | +0.26(+0.76%) |
May 11, 2010 | 34.29 | 34.40 | 33.99 | 34.02 | 6,365,460 | +0.10(+0.30%) |
May 10, 2010 | 33.31 | 33.92 | 33.24 | 33.92 | 8,066,486 | +1.72(+5.35%) |
May 07, 2010 | 32.57 | 34.25 | 31.60 | 32.20 | 10,878,057 | -0.60(-1.83%) |
May 06, 2010 | 32.81 | 34.10 | 31.81 | 32.80 | 500 | -0.67(-2.00%) |
May 05, 2010 | 33.79 | 34.38 | 33.45 | 33.47 | 6,197,471 | +0.08(+0.24%) |
May 04, 2010 | 33.98 | 33.99 | 33.27 | 33.39 | 333 | -0.79(-2.30%) |
May 03, 2010 | 33.03 | 34.34 | 33.03 | 34.17 | 6,037,014 | +1.19(+3.60%) |
Apr 30, 2010 | 33.93 | 34.02 | 32.87 | 32.99 | 6,241,019 | -0.94(-2.78%) |
Apr 29, 2010 | 33.99 | 34.49 | 33.76 | 33.93 | 4,323,185 | +0.08(+0.25%) |
Apr 28, 2010 | 34.09 | 34.50 | 33.71 | 33.84 | 5,386,987 | -0.23(-0.67%) |
Apr 27, 2010 | 34.54 | 34.86 | 34.05 | 34.07 | 5,814,247 | -0.64(-1.83%) |
Apr 26, 2010 | 35.16 | 35.17 | 34.60 | 34.71 | 5,769,767 | -0.37(-1.06%) |
Apr 23, 2010 | 35.19 | 35.24 | 34.68 | 35.08 | 5,488,959 | -0.05(-0.15%) |
Apr 22, 2010 | 33.65 | 35.39 | 33.47 | 35.13 | 8,268,407 | +1.34(+3.96%) |
Apr 21, 2010 | 33.80 | 34.10 | 33.60 | 33.80 | 22,174 | +0.05(+0.16%) |
Apr 20, 2010 | 34.08 | 34.41 | 33.51 | 33.74 | 6,084,241 | -0.31(-0.90%) |
Apr 19, 2010 | 34.27 | 34.50 | 33.48 | 34.05 | 4,340,070 | -0.23(-0.67%) |
Apr 16, 2010 | 34.55 | 34.75 | 34.14 | 34.28 | 5,972,058 | -0.32(-0.94%) |
Apr 15, 2010 | 34.02 | 34.76 | 33.95 | 34.60 | 7,121,639 | +0.47(+1.37%) |
Apr 14, 2010 | 33.85 | 34.32 | 33.59 | 34.13 | 6,320,440 | +0.25(+0.73%) |
Apr 13, 2010 | 33.70 | 34.05 | 33.54 | 33.89 | 7,188,360 | +0.31(+0.91%) |
Apr 12, 2010 | 33.93 | 34.17 | 33.57 | 33.58 | 5,881,564 | -0.52(-1.51%) |
Apr 09, 2010 | 34.15 | 34.23 | 33.84 | 34.10 | 5,347,575 | +0.13(+0.37%) |
Apr 08, 2010 | 34.08 | 34.44 | 33.33 | 33.97 | 12,788,654 | -0.31(-0.89%) |
Apr 07, 2010 | 34.38 | 34.49 | 33.89 | 34.28 | 6,535,847 | -0.22(-0.63%) |
Apr 06, 2010 | 34.40 | 34.65 | 34.27 | 34.49 | 6,213,260 | +0.26(+0.75%) |
Apr 05, 2010 | 33.30 | 34.59 | 33.30 | 34.23 | 8,105,441 | +1.04(+3.13%) |