Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.30 | 35.30 | 34.40 | 34.85 | 2,362,361 | -0.71(-1.99%) |
Mar 30, 2011 | 35.28 | 35.75 | 35.04 | 35.56 | 2,002,200 | +0.45(+1.27%) |
Mar 29, 2011 | 34.92 | 35.13 | 34.48 | 35.11 | 1,867,417 | +0.20(+0.58%) |
Mar 28, 2011 | 35.95 | 36.17 | 34.88 | 34.91 | 2,287,126 | -1.03(-2.86%) |
Mar 25, 2011 | 35.52 | 36.48 | 35.27 | 35.94 | 3,077,061 | +0.39(+1.09%) |
Mar 24, 2011 | 35.09 | 35.57 | 34.96 | 35.55 | 2,390,652 | +0.56(+1.61%) |
Mar 23, 2011 | 34.74 | 35.10 | 34.18 | 34.99 | 2,666,984 | +0.18(+0.53%) |
Mar 22, 2011 | 35.18 | 35.58 | 34.69 | 34.80 | 2,071,277 | -0.33(-0.94%) |
Mar 21, 2011 | 34.95 | 35.14 | 34.93 | 35.13 | 3,422,243 | -0.02(-0.06%) |
Mar 18, 2011 | 35.39 | 35.61 | 34.75 | 35.15 | 5,467,099 | +0.27(+0.78%) |
Mar 17, 2011 | 35.54 | 35.57 | 34.68 | 34.88 | 3,494,978 | -0.24(-0.69%) |
Mar 16, 2011 | 35.42 | 35.87 | 34.87 | 35.12 | 5,737,800 | -0.38(-1.07%) |
Mar 15, 2011 | 35.40 | 35.76 | 35.32 | 35.50 | 4,561,960 | -0.26(-0.73%) |
Mar 14, 2011 | 36.30 | 36.71 | 35.46 | 35.76 | 3,721,171 | -0.80(-2.18%) |
Mar 11, 2011 | 36.31 | 37.47 | 35.83 | 36.56 | 7,276,891 | +0.83(+2.34%) |
Mar 10, 2011 | 35.29 | 36.50 | 35.18 | 35.72 | 5,293,324 | -0.13(-0.35%) |
Mar 09, 2011 | 34.05 | 36.13 | 33.99 | 35.85 | 6,753,329 | +1.63(+4.76%) |
Mar 08, 2011 | 33.37 | 34.40 | 32.38 | 34.22 | 4,526,504 | +0.82(+2.47%) |
Mar 07, 2011 | 33.18 | 34.07 | 33.16 | 33.39 | 3,965,393 | +0.29(+0.88%) |
Mar 04, 2011 | 33.01 | 33.65 | 32.60 | 33.10 | 4,955,749 | +0.16(+0.50%) |
Mar 03, 2011 | 33.64 | 33.81 | 32.73 | 32.94 | 3,512,051 | -0.28(-0.85%) |
Mar 02, 2011 | 33.02 | 33.29 | 32.67 | 33.22 | 3,522,569 | +0.03(+0.09%) |
Mar 01, 2011 | 33.83 | 33.86 | 32.87 | 33.19 | 4,237,225 | -0.74(-2.17%) |
Feb 28, 2011 | 33.32 | 34.19 | 33.13 | 33.93 | 5,879,893 | +0.78(+2.34%) |
Feb 25, 2011 | 35.57 | 35.57 | 33.11 | 33.15 | 10,087,848 | -2.32(-6.54%) |
Feb 24, 2011 | 34.61 | 35.53 | 34.32 | 35.47 | 4,944,322 | +0.79(+2.27%) |
Feb 23, 2011 | 34.94 | 35.59 | 33.93 | 34.68 | 3,689,530 | -0.40(-1.13%) |
Feb 22, 2011 | 35.51 | 36.11 | 34.82 | 35.08 | 3,988,482 | -0.84(-2.35%) |
Feb 18, 2011 | 35.79 | 36.17 | 35.69 | 35.93 | 3,363,708 | +0.08(+0.22%) |
Feb 17, 2011 | 35.48 | 36.27 | 35.48 | 35.85 | 2,387,715 | +0.18(+0.52%) |
Feb 16, 2011 | 35.21 | 36.37 | 35.16 | 35.66 | 4,178,774 | +0.77(+2.20%) |
Feb 15, 2011 | 34.84 | 35.18 | 34.65 | 34.90 | 3,337,988 | -0.06(-0.17%) |
Feb 14, 2011 | 34.99 | 35.32 | 34.62 | 34.96 | 4,010,869 | -0.27(-0.77%) |
Feb 11, 2011 | 34.74 | 35.26 | 34.67 | 35.23 | 4,276,019 | +0.29(+0.83%) |
Feb 10, 2011 | 34.42 | 35.09 | 34.26 | 34.94 | 4,793,239 | +0.20(+0.59%) |
Feb 09, 2011 | 34.00 | 35.01 | 33.62 | 34.73 | 6,873,327 | +0.74(+2.17%) |
Feb 08, 2011 | 32.51 | 34.00 | 32.33 | 34.00 | 7,176,329 | +1.59(+4.91%) |
Feb 07, 2011 | 30.70 | 32.57 | 30.56 | 32.40 | 5,989,982 | +1.75(+5.70%) |
Feb 04, 2011 | 30.14 | 30.81 | 29.99 | 30.66 | 4,152,837 | +0.69(+2.30%) |
Feb 03, 2011 | 31.07 | 31.38 | 29.80 | 29.97 | 9,222,469 | -0.08(-0.26%) |
Feb 02, 2011 | 30.71 | 30.84 | 29.89 | 30.05 | 5,989,210 | -0.82(-2.67%) |
Feb 01, 2011 | 31.21 | 31.29 | 30.41 | 30.87 | 4,559,280 | -0.25(-0.81%) |
Jan 31, 2011 | 31.39 | 31.60 | 30.97 | 31.12 | 3,875,249 | -0.21(-0.68%) |
Jan 28, 2011 | 31.93 | 32.04 | 31.17 | 31.34 | 5,199,909 | -0.59(-1.85%) |
Jan 27, 2011 | 31.29 | 32.02 | 31.15 | 31.93 | 3,764,561 | +0.55(+1.76%) |
Jan 26, 2011 | 31.34 | 31.49 | 30.85 | 31.38 | 3,528,835 | +0.19(+0.62%) |
Jan 25, 2011 | 31.37 | 31.62 | 30.92 | 31.18 | 4,540,349 | -0.38(-1.20%) |
Jan 24, 2011 | 30.54 | 31.73 | 30.47 | 31.56 | 10,750,935 | +2.12(+7.19%) |
Jan 21, 2011 | 29.49 | 29.91 | 28.96 | 29.44 | 5,805,391 | +0.23(+0.80%) |
Jan 20, 2011 | 28.85 | 30.59 | 28.85 | 29.21 | 10,419,368 | +0.99(+3.51%) |
Jan 19, 2011 | 28.74 | 28.93 | 27.86 | 28.22 | 5,808,752 | -0.49(-1.72%) |
Jan 18, 2011 | 29.42 | 29.45 | 28.71 | 28.72 | 4,347,167 | -0.79(-2.66%) |
Jan 14, 2011 | 29.70 | 29.91 | 29.29 | 29.50 | 3,050,279 | -0.26(-0.88%) |
Jan 13, 2011 | 29.76 | 29.92 | 29.51 | 29.76 | 2,410,122 | +0.01(+0.03%) |
Jan 12, 2011 | 29.88 | 30.01 | 29.58 | 29.75 | 2,001,878 | +0.16(+0.56%) |
Jan 11, 2011 | 30.16 | 30.28 | 29.45 | 29.59 | 2,983,374 | -0.39(-1.29%) |
Jan 10, 2011 | 29.66 | 30.04 | 29.42 | 29.98 | 2,348,561 | +0.16(+0.55%) |
Jan 07, 2011 | 30.71 | 30.81 | 29.47 | 29.81 | 5,810,767 | -1.30(-4.18%) |
Jan 06, 2011 | 31.05 | 31.47 | 30.50 | 31.11 | 4,415,457 | -0.28(-0.90%) |
Jan 05, 2011 | 31.09 | 31.86 | 31.06 | 31.39 | 3,784,362 | +0.22(+0.71%) |
Jan 04, 2011 | 32.07 | 32.20 | 30.84 | 31.17 | 3,521,499 | -0.75(-2.36%) |
Jan 03, 2011 | 31.42 | 32.31 | 31.28 | 31.93 | 4,108,355 | +0.76(+2.45%) |
Dec 31, 2010 | 31.19 | 31.29 | 30.97 | 31.16 | 1,344,795 | -0.09(-0.28%) |
Dec 30, 2010 | 31.35 | 31.44 | 31.20 | 31.25 | 1,418,577 | -0.25(-0.80%) |
Dec 29, 2010 | 31.47 | 31.73 | 31.24 | 31.50 | 1,520,089 | +0.11(+0.34%) |
Dec 28, 2010 | 31.31 | 31.44 | 30.99 | 31.39 | 1,649,049 | +0.10(+0.31%) |
Dec 27, 2010 | 31.27 | 31.41 | 30.86 | 31.30 | 1,439,169 | -0.05(-0.15%) |
Dec 23, 2010 | 31.61 | 31.79 | 31.22 | 31.35 | 1,894,441 | -0.23(-0.73%) |
Dec 22, 2010 | 32.52 | 32.56 | 31.57 | 31.58 | 3,640,749 | -0.95(-2.91%) |
Dec 21, 2010 | 32.64 | 32.72 | 32.40 | 32.52 | 2,628,863 | +0.09(+0.27%) |
Dec 20, 2010 | 32.53 | 32.76 | 32.26 | 32.44 | 3,410,256 | -0.07(-0.21%) |
Dec 17, 2010 | 31.49 | 32.52 | 31.36 | 32.50 | 5,098,945 | +0.82(+2.59%) |
Dec 16, 2010 | 31.27 | 31.77 | 30.84 | 31.68 | 3,257,913 | +0.47(+1.51%) |
Dec 15, 2010 | 31.27 | 31.60 | 31.11 | 31.21 | 2,960,530 | -0.11(-0.34%) |
Dec 14, 2010 | 31.82 | 31.89 | 31.24 | 31.32 | 3,649,457 | -0.35(-1.10%) |
Dec 13, 2010 | 33.00 | 33.00 | 31.53 | 31.66 | 4,080,180 | -1.09(-3.33%) |
Dec 10, 2010 | 32.99 | 33.06 | 32.56 | 32.75 | 1,842,194 | -0.18(-0.56%) |
Dec 09, 2010 | 32.89 | 33.03 | 32.57 | 32.94 | 1,792,958 | +0.13(+0.38%) |
Dec 08, 2010 | 32.71 | 32.92 | 32.34 | 32.81 | 2,130,987 | +0.10(+0.29%) |
Dec 07, 2010 | 33.57 | 33.87 | 32.66 | 32.72 | 3,615,822 | -0.48(-1.45%) |
Dec 06, 2010 | 32.65 | 33.41 | 32.43 | 33.20 | 3,461,227 | +0.62(+1.89%) |
Dec 03, 2010 | 33.14 | 33.36 | 32.28 | 32.58 | 5,176,993 | -0.67(-2.00%) |
Dec 02, 2010 | 33.28 | 33.76 | 32.69 | 33.25 | 6,517,900 | +0.74(+2.28%) |
Dec 01, 2010 | 32.66 | 33.05 | 32.28 | 32.50 | 3,978,481 | +0.41(+1.29%) |
Nov 30, 2010 | 31.25 | 32.37 | 30.99 | 32.09 | 4,910,172 | +0.48(+1.53%) |
Nov 29, 2010 | 31.15 | 31.69 | 30.77 | 31.61 | 3,180,848 | +0.21(+0.68%) |
Nov 26, 2010 | 31.49 | 31.70 | 31.18 | 31.39 | 1,719,213 | -0.26(-0.82%) |
Nov 24, 2010 | 31.57 | 31.66 | 31.66 | 31.66 | 2,505,421 | +0.42(+1.36%) |
Nov 23, 2010 | 30.66 | 31.66 | 30.48 | 31.23 | 4,205,874 | +0.32(+1.03%) |
Nov 22, 2010 | 30.84 | 31.46 | 30.52 | 30.91 | 3,132,877 | -0.08(-0.25%) |
Nov 19, 2010 | 30.02 | 31.06 | 29.90 | 30.99 | 4,258,410 | +0.96(+3.21%) |
Nov 18, 2010 | 30.86 | 31.31 | 29.94 | 30.02 | 5,106,202 | -0.46(-1.52%) |
Nov 17, 2010 | 29.78 | 30.65 | 29.70 | 30.49 | 3,709,342 | +0.78(+2.63%) |
Nov 16, 2010 | 29.87 | 30.05 | 29.19 | 29.71 | 5,496,884 | -0.38(-1.25%) |
Nov 15, 2010 | 30.42 | 30.73 | 30.02 | 30.08 | 3,318,111 | +0.06(+0.19%) |
Nov 12, 2010 | 30.54 | 31.94 | 29.95 | 30.02 | 7,888,101 | -1.05(-3.38%) |
Nov 11, 2010 | 31.01 | 31.82 | 30.40 | 31.08 | 4,730,810 | -0.43(-1.38%) |
Nov 10, 2010 | 30.95 | 31.53 | 30.72 | 31.51 | 3,224,155 | +0.46(+1.49%) |
Nov 09, 2010 | 32.13 | 32.13 | 30.89 | 31.05 | 4,413,004 | -0.91(-2.84%) |
Nov 08, 2010 | 31.38 | 32.10 | 31.35 | 31.95 | 3,939,008 | +0.52(+1.66%) |
Nov 05, 2010 | 31.50 | 31.66 | 31.25 | 31.43 | 3,781,576 | +0.26(+0.84%) |
Nov 04, 2010 | 30.49 | 31.49 | 30.30 | 31.17 | 5,075,090 | +1.04(+3.46%) |
Nov 03, 2010 | 30.42 | 30.45 | 29.59 | 30.13 | 3,873,374 | -0.20(-0.67%) |
Nov 02, 2010 | 30.25 | 30.68 | 29.44 | 30.33 | 3,954,957 | +0.31(+1.03%) |
Nov 01, 2010 | 30.66 | 30.84 | 29.71 | 30.02 | 4,694,782 | -0.05(-0.16%) |
Oct 29, 2010 | 30.40 | 30.66 | 30.06 | 30.07 | 5,845,349 | -0.49(-1.61%) |
Oct 28, 2010 | 31.22 | 31.40 | 30.29 | 30.57 | 6,030,226 | -0.55(-1.77%) |
Oct 27, 2010 | 31.36 | 31.40 | 30.35 | 31.11 | 6,712,724 | -0.42(-1.35%) |
Oct 25, 2010 | 31.61 | 32.25 | 31.44 | 31.54 | 4,932,767 | +0.14(+0.46%) |
Oct 22, 2010 | 31.45 | 31.73 | 31.25 | 31.39 | 3,999,952 | +0.13(+0.40%) |
Oct 21, 2010 | 31.97 | 32.30 | 31.01 | 31.27 | 5,111,485 | -0.52(-1.64%) |
Oct 20, 2010 | 31.64 | 32.05 | 31.57 | 31.79 | 3,323,080 | +0.22(+0.70%) |
Oct 19, 2010 | 31.68 | 32.42 | 31.09 | 31.57 | 8,491,831 | -0.55(-1.71%) |
Oct 18, 2010 | 32.28 | 32.41 | 31.32 | 32.12 | 8,499,283 | -0.55(-1.68%) |
Oct 15, 2010 | 31.82 | 32.72 | 31.43 | 32.67 | 7,314,999 | +0.74(+2.33%) |
Oct 14, 2010 | 32.30 | 32.68 | 31.74 | 31.93 | 5,819,841 | -0.35(-1.08%) |
Oct 13, 2010 | 32.48 | 33.28 | 31.65 | 32.27 | 13,370,751 | -0.34(-1.04%) |
Oct 12, 2010 | 31.80 | 32.74 | 31.60 | 32.61 | 7,828,807 | +0.67(+2.08%) |
Oct 11, 2010 | 31.68 | 32.43 | 31.40 | 31.94 | 14,871,149 | +0.61(+1.94%) |
Oct 08, 2010 | 31.34 | 32.68 | 31.00 | 31.34 | 41,306,104 | +0.82(+2.69%) |
Oct 07, 2010 | 27.10 | 30.64 | 26.52 | 30.52 | 9,953 | +2.55(+9.10%) |
Oct 06, 2010 | 27.43 | 28.19 | 27.41 | 27.97 | 14,338,441 | +0.17(+0.62%) |
Oct 05, 2010 | 26.64 | 27.92 | 26.64 | 27.80 | 22,990,996 | +1.39(+5.26%) |
Oct 04, 2010 | 25.87 | 26.47 | 25.66 | 26.41 | 16,452,313 | +0.12(+0.47%) |
Oct 01, 2010 | 26.28 | 26.46 | 26.04 | 26.28 | 10,481,108 | +0.25(+0.94%) |
Sep 30, 2010 | 26.03 | 26.15 | 25.43 | 26.04 | 13,191 | +0.18(+0.68%) |
Sep 29, 2010 | 24.90 | 25.89 | 24.88 | 25.86 | 11,319,081 | +0.85(+3.41%) |
Sep 28, 2010 | 24.72 | 25.05 | 24.25 | 25.01 | 15,766 | +0.41(+1.67%) |
Sep 27, 2010 | 24.27 | 24.75 | 24.05 | 24.60 | 8,423,393 | +0.12(+0.51%) |
Sep 24, 2010 | 23.85 | 24.58 | 23.82 | 24.47 | 5,097,886 | +0.91(+3.86%) |
Sep 23, 2010 | 23.56 | 23.87 | 22.89 | 23.56 | 6,767,665 | +0.01(+0.04%) |
Sep 22, 2010 | 23.58 | 23.67 | 23.13 | 23.55 | 8,670,387 | -0.25(-1.05%) |
Sep 21, 2010 | 23.69 | 23.91 | 23.18 | 23.80 | 8,887,989 | +0.00(+0.00%) |
Sep 20, 2010 | 23.32 | 23.89 | 23.24 | 23.80 | 9,643,569 | +0.43(+1.84%) |
Sep 17, 2010 | 23.37 | 23.47 | 22.97 | 23.37 | 9,669,464 | +0.00(+0.00%) |
Sep 15, 2010 | 22.92 | 23.41 | 22.58 | 23.37 | 7,921,963 | +0.39(+1.71%) |
Sep 14, 2010 | 22.09 | 23.22 | 22.01 | 22.98 | 17,311,624 | +1.59(+7.43%) |
Sep 13, 2010 | 20.57 | 21.49 | 20.37 | 21.39 | 12,128,216 | +1.13(+5.58%) |
Sep 10, 2010 | 19.91 | 20.34 | 19.74 | 20.26 | 4,145,370 | +0.40(+2.03%) |
Sep 09, 2010 | 20.37 | 20.40 | 19.72 | 19.86 | 3,275,388 | -0.23(-1.14%) |
Sep 08, 2010 | 19.93 | 20.32 | 19.93 | 20.09 | 3,108,463 | +0.20(+1.01%) |
Sep 07, 2010 | 20.54 | 20.57 | 19.88 | 19.89 | 263 | -0.79(-3.84%) |
Sep 03, 2010 | 20.68 | 21.03 | 20.57 | 20.68 | 5,798,586 | +0.17(+0.84%) |
Sep 02, 2010 | 20.32 | 20.64 | 20.15 | 20.51 | 32,028 | +0.63(+3.18%) |
Sep 01, 2010 | 19.45 | 19.89 | 19.35 | 19.88 | 5,308,953 | +0.73(+3.80%) |
Aug 31, 2010 | 19.13 | 19.42 | 18.60 | 19.15 | 12,736 | +0.41(+2.20%) |
Aug 30, 2010 | 19.33 | 19.33 | 18.69 | 18.74 | 5,821,749 | -0.60(-3.12%) |
Aug 27, 2010 | 19.36 | 19.69 | 19.06 | 19.34 | 7,462,043 | -0.73(-3.63%) |
Aug 26, 2010 | 20.07 | 20.32 | 19.45 | 20.07 | 417 | -0.15(-0.76%) |
Aug 25, 2010 | 19.59 | 20.33 | 19.48 | 20.22 | 10,291,533 | +0.52(+2.63%) |
Aug 24, 2010 | 19.72 | 19.89 | 19.34 | 19.70 | 27,029 | -0.39(-1.95%) |
Aug 23, 2010 | 20.45 | 20.50 | 20.05 | 20.10 | 6,023,801 | -0.19(-0.94%) |
Aug 20, 2010 | 19.62 | 20.36 | 19.58 | 20.29 | 7,314,723 | +0.56(+2.82%) |
Aug 19, 2010 | 19.68 | 20.11 | 19.56 | 19.73 | 328 | -0.06(-0.29%) |
Aug 18, 2010 | 19.30 | 19.89 | 19.12 | 19.79 | 7,894,128 | +0.50(+2.58%) |
Aug 17, 2010 | 18.88 | 19.38 | 18.64 | 19.29 | 8,759,958 | +0.56(+2.96%) |
Aug 16, 2010 | 18.92 | 19.06 | 18.62 | 18.74 | 6,540,668 | -0.25(-1.31%) |
Aug 13, 2010 | 18.98 | 20.31 | 18.96 | 18.98 | 12,021,142 | -0.94(-4.71%) |
Aug 12, 2010 | 19.56 | 20.01 | 19.35 | 19.92 | 8,433,061 | -0.03(-0.14%) |
Aug 11, 2010 | 19.83 | 20.13 | 19.74 | 19.95 | 6,414,618 | -0.34(-1.70%) |
Aug 10, 2010 | 20.12 | 20.57 | 19.98 | 20.30 | 782 | -0.33(-1.58%) |
Aug 09, 2010 | 20.98 | 21.18 | 20.34 | 20.62 | 9,984,391 | -0.27(-1.28%) |
Aug 06, 2010 | 20.89 | 20.94 | 20.36 | 20.89 | 10,766,715 | -0.30(-1.40%) |
Aug 05, 2010 | 21.78 | 22.06 | 21.07 | 21.19 | 12,575,854 | -1.76(-7.68%) |
Aug 04, 2010 | 22.47 | 23.11 | 22.42 | 22.95 | 740 | +0.56(+2.48%) |
Aug 03, 2010 | 24.22 | 24.22 | 22.29 | 22.39 | 1,043 | -2.01(-8.24%) |
Aug 02, 2010 | 24.01 | 24.62 | 23.51 | 24.41 | 6,752,352 | +0.81(+3.45%) |
Jul 30, 2010 | 23.47 | 23.67 | 22.89 | 23.59 | 4,095,217 | -0.02(-0.08%) |
Jul 29, 2010 | 24.02 | 24.40 | 23.22 | 23.61 | 4,690,234 | -0.26(-1.08%) |
Jul 28, 2010 | 23.87 | 24.59 | 23.79 | 23.87 | 196 | -0.47(-1.93%) |
Jul 27, 2010 | 24.34 | 24.81 | 24.27 | 24.34 | 263 | -0.31(-1.24%) |
Jul 26, 2010 | 23.95 | 24.66 | 23.68 | 24.65 | 4,171,149 | +0.64(+2.67%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.21 | 24.00 | 4,876,243 | +0.38(+1.62%) |
Jul 22, 2010 | 22.96 | 23.95 | 22.96 | 23.62 | 6,954,793 | +0.99(+4.36%) |
Jul 21, 2010 | 22.90 | 23.58 | 22.52 | 22.63 | 10,370,404 | -0.32(-1.38%) |
Jul 20, 2010 | 22.95 | 22.95 | 20.60 | 22.95 | 14,278,178 | +1.93(+9.16%) |
Jul 19, 2010 | 20.85 | 21.09 | 20.53 | 21.02 | 3,258,526 | +0.21(+1.01%) |
Jul 16, 2010 | 20.81 | 21.77 | 20.81 | 20.81 | 5,589,786 | -0.91(-4.19%) |
Jul 15, 2010 | 21.97 | 22.18 | 21.56 | 21.72 | 4,295,134 | -0.30(-1.35%) |
Jul 14, 2010 | 22.03 | 22.06 | 21.69 | 22.02 | 104 | -0.19(-0.86%) |
Jul 13, 2010 | 21.93 | 22.32 | 21.82 | 22.21 | 4,906,849 | +0.60(+2.79%) |
Jul 12, 2010 | 22.15 | 22.28 | 21.41 | 21.61 | 5,951,415 | -0.77(-3.42%) |
Jul 09, 2010 | 22.38 | 22.47 | 21.78 | 22.38 | 7,308,526 | +0.11(+0.52%) |
Jul 08, 2010 | 22.84 | 23.29 | 21.97 | 22.26 | 182 | +1.40(+6.70%) |
Jul 07, 2010 | 19.86 | 20.86 | 19.78 | 20.86 | 10,632,329 | +1.10(+5.57%) |
Jul 06, 2010 | 20.48 | 20.60 | 19.28 | 19.76 | 1,330 | -0.31(-1.56%) |
Jul 02, 2010 | 20.07 | 20.66 | 19.80 | 20.07 | 6,147,935 | -0.14(-0.70%) |
Jul 01, 2010 | 20.22 | 20.55 | 19.86 | 20.22 | 13,768,639 | -0.16(-0.79%) |
Jun 30, 2010 | 20.84 | 20.94 | 20.31 | 20.38 | 892 | -0.26(-1.24%) |
Jun 29, 2010 | 21.59 | 21.59 | 20.47 | 20.63 | 9,099,873 | -1.39(-6.29%) |
Jun 25, 2010 | 22.02 | 22.26 | 21.71 | 22.02 | 6,547,497 | -0.03(-0.13%) |
Jun 24, 2010 | 23.22 | 23.22 | 21.87 | 22.05 | 12,180,665 | -1.35(-5.76%) |
Jun 23, 2010 | 23.42 | 23.60 | 22.78 | 23.39 | 7,632,687 | +0.00(+0.00%) |
Jun 22, 2010 | 24.10 | 24.57 | 23.30 | 23.39 | 3,267 | -0.67(-2.80%) |
Jun 21, 2010 | 25.21 | 25.34 | 24.05 | 24.07 | 6,921,186 | -0.75(-3.02%) |
Jun 18, 2010 | 24.82 | 25.39 | 24.67 | 24.82 | 5,598,066 | -0.39(-1.54%) |
Jun 17, 2010 | 25.85 | 25.91 | 24.96 | 25.21 | 7,464,287 | -0.61(-2.35%) |
Jun 16, 2010 | 25.95 | 26.14 | 25.23 | 25.81 | 10,164,129 | -0.35(-1.34%) |
Jun 15, 2010 | 25.85 | 26.39 | 25.69 | 26.16 | 5,786,869 | +0.42(+1.62%) |
Jun 14, 2010 | 24.87 | 26.13 | 24.85 | 25.75 | 6,385,041 | +1.09(+4.42%) |
Jun 11, 2010 | 24.59 | 25.07 | 24.34 | 24.66 | 3,293,238 | -0.27(-1.07%) |
Jun 10, 2010 | 24.57 | 24.97 | 24.40 | 24.92 | 3,794,470 | +0.88(+3.67%) |
Jun 09, 2010 | 24.02 | 24.54 | 23.90 | 24.04 | 4,887,759 | +0.17(+0.72%) |
Jun 08, 2010 | 23.58 | 23.93 | 23.24 | 23.87 | 316 | +0.38(+1.62%) |
Jun 07, 2010 | 24.17 | 24.45 | 23.43 | 23.49 | 4,118,410 | -0.68(-2.83%) |
Jun 04, 2010 | 24.17 | 25.17 | 23.81 | 24.17 | 7,603,667 | -1.51(-5.87%) |
Jun 03, 2010 | 25.89 | 26.54 | 25.53 | 25.68 | 4,571,539 | -0.07(-0.26%) |
Jun 02, 2010 | 25.41 | 25.77 | 25.03 | 25.75 | 11,653 | +0.54(+2.15%) |
Jun 01, 2010 | 25.73 | 26.07 | 25.15 | 25.21 | 5,596,379 | -0.87(-3.35%) |
May 28, 2010 | 26.08 | 26.67 | 25.92 | 26.08 | 4,224,237 | -0.28(-1.04%) |
May 27, 2010 | 25.63 | 26.38 | 25.38 | 26.35 | 5,121,351 | +1.28(+5.11%) |
May 26, 2010 | 26.02 | 26.15 | 24.97 | 25.07 | 105 | -0.67(-2.62%) |
May 25, 2010 | 24.74 | 25.75 | 24.64 | 25.75 | 4,392,923 | +0.13(+0.52%) |
May 24, 2010 | 25.92 | 26.18 | 25.53 | 25.61 | 5,370,442 | -0.31(-1.21%) |
May 21, 2010 | 24.25 | 26.03 | 24.25 | 25.93 | 11,358,734 | +1.26(+5.12%) |
May 20, 2010 | 24.85 | 25.56 | 24.67 | 24.67 | 105 | -0.48(-1.92%) |
May 19, 2010 | 24.88 | 25.59 | 24.70 | 25.15 | 8,146,502 | -0.13(-0.53%) |
May 18, 2010 | 26.52 | 26.66 | 25.16 | 25.28 | 7,173,090 | -0.92(-3.51%) |
May 17, 2010 | 26.55 | 26.86 | 25.30 | 26.20 | 7,831,252 | +0.08(+0.29%) |
May 14, 2010 | 26.13 | 26.60 | 25.71 | 26.13 | 8,230,434 | -0.60(-2.24%) |
May 13, 2010 | 28.04 | 28.14 | 26.66 | 26.72 | 7,849,535 | -1.39(-4.93%) |
May 12, 2010 | 27.85 | 28.24 | 27.44 | 28.11 | 3,935,547 | +0.53(+1.93%) |
May 11, 2010 | 27.89 | 28.11 | 27.55 | 27.58 | 7,276,731 | -0.52(-1.86%) |
May 10, 2010 | 27.63 | 28.12 | 27.60 | 28.10 | 6,737,394 | +1.91(+7.28%) |
May 07, 2010 | 26.70 | 27.46 | 25.53 | 26.19 | 8,492,048 | -0.49(-1.85%) |
May 06, 2010 | 26.70 | 27.83 | 25.39 | 26.69 | 1,264 | -0.25(-0.92%) |
May 05, 2010 | 27.05 | 27.77 | 26.70 | 26.93 | 7,250,134 | -0.30(-1.11%) |
May 04, 2010 | 28.13 | 28.14 | 27.01 | 27.24 | 632 | -1.31(-4.59%) |
May 03, 2010 | 27.88 | 28.60 | 27.70 | 28.55 | 6,489,476 | +0.87(+3.15%) |
Apr 30, 2010 | 29.57 | 29.60 | 27.51 | 27.67 | 9,933,004 | -1.84(-6.24%) |
Apr 29, 2010 | 29.43 | 29.82 | 28.92 | 29.51 | 6,485,867 | +0.43(+1.47%) |
Apr 28, 2010 | 29.71 | 29.81 | 28.48 | 29.09 | 6,734,677 | -0.48(-1.64%) |
Apr 27, 2010 | 30.56 | 30.57 | 29.43 | 29.57 | 263 | -1.13(-3.68%) |
Apr 26, 2010 | 30.54 | 30.95 | 30.40 | 30.70 | 4,295,188 | +0.34(+1.12%) |
Apr 23, 2010 | 29.84 | 30.43 | 29.44 | 30.36 | 4,782,630 | +0.33(+1.11%) |
Apr 22, 2010 | 28.86 | 30.27 | 28.63 | 30.03 | 6,710,486 | +1.01(+3.47%) |
Apr 21, 2010 | 29.02 | 29.12 | 28.25 | 29.02 | 10,792 | +0.10(+0.36%) |
Apr 20, 2010 | 29.88 | 30.10 | 28.62 | 28.92 | 368 | -0.93(-3.12%) |
Apr 19, 2010 | 29.44 | 29.84 | 28.87 | 29.84 | 5,618,574 | +0.35(+1.19%) |
Apr 16, 2010 | 29.66 | 30.03 | 29.36 | 29.49 | 7,887,784 | -0.34(-1.14%) |
Apr 15, 2010 | 29.69 | 30.26 | 29.57 | 29.84 | 6,368,422 | +0.05(+0.16%) |
Apr 14, 2010 | 29.60 | 29.94 | 29.37 | 29.79 | 7,095,398 | +0.47(+1.62%) |
Apr 13, 2010 | 29.37 | 29.50 | 29.03 | 29.31 | 6,047,990 | -0.06(-0.19%) |
Apr 12, 2010 | 30.00 | 30.00 | 29.30 | 29.37 | 5,900,006 | -0.53(-1.78%) |
Apr 09, 2010 | 30.52 | 30.52 | 29.71 | 29.90 | 13,040,654 | +0.51(+1.74%) |
Apr 08, 2010 | 29.92 | 30.35 | 29.34 | 29.39 | 12,863,455 | -1.72(-5.52%) |
Apr 07, 2010 | 31.57 | 31.69 | 30.95 | 31.11 | 6,091,830 | -0.41(-1.29%) |
Apr 06, 2010 | 31.66 | 31.78 | 31.41 | 31.51 | 4,198,638 | -0.14(-0.45%) |
Apr 05, 2010 | 31.13 | 31.83 | 31.06 | 31.66 | 4,836,089 | +0.60(+1.94%) |