Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.86 | 35.07 | 34.85 | 35.04 | 1,607,470 | +0.00(+0.00%) |
Apr 28, 2011 | 35.03 | 35.19 | 34.86 | 35.04 | 1,930,266 | -0.08(-0.23%) |
Apr 27, 2011 | 34.90 | 35.28 | 34.26 | 35.12 | 3,660,636 | +0.13(+0.38%) |
Apr 26, 2011 | 34.87 | 35.20 | 34.65 | 34.99 | 3,020,765 | +0.16(+0.47%) |
Apr 25, 2011 | 34.90 | 35.14 | 34.80 | 34.82 | 1,907,344 | +0.00(+0.00%) |
Apr 21, 2011 | 35.75 | 36.01 | 34.45 | 34.82 | 6,363,490 | -0.87(-2.45%) |
Apr 20, 2011 | 35.70 | 36.94 | 35.59 | 35.70 | 11,036,694 | +2.32(+6.95%) |
Apr 19, 2011 | 33.01 | 33.40 | 32.97 | 33.38 | 2,305,040 | +0.43(+1.30%) |
Apr 18, 2011 | 33.15 | 33.18 | 32.83 | 32.95 | 2,520,268 | -0.47(-1.41%) |
Apr 15, 2011 | 33.54 | 33.71 | 33.33 | 33.42 | 1,536,854 | -0.16(-0.49%) |
Apr 14, 2011 | 32.65 | 33.82 | 32.65 | 33.58 | 3,869,758 | +0.91(+2.78%) |
Apr 13, 2011 | 33.24 | 33.25 | 32.56 | 32.68 | 5,042,946 | -0.43(-1.30%) |
Apr 12, 2011 | 33.03 | 33.31 | 32.82 | 33.11 | 4,442,359 | -0.11(-0.32%) |
Apr 11, 2011 | 33.37 | 33.65 | 33.15 | 33.21 | 2,733,230 | -0.23(-0.69%) |
Apr 08, 2011 | 34.33 | 34.57 | 33.35 | 33.44 | 3,689,170 | -0.80(-2.34%) |
Apr 07, 2011 | 34.92 | 35.05 | 34.21 | 34.24 | 2,346,960 | -0.76(-2.17%) |
Apr 06, 2011 | 34.95 | 35.19 | 34.79 | 35.00 | 1,882,084 | -0.26(-0.75%) |
Apr 05, 2011 | 34.88 | 35.72 | 34.83 | 35.27 | 3,152,801 | +0.24(+0.68%) |
Apr 04, 2011 | 35.30 | 35.63 | 34.96 | 35.03 | 1,184,551 | -0.24(-0.68%) |
Apr 01, 2011 | 35.23 | 35.57 | 34.78 | 35.27 | 1,629,318 | +0.16(+0.45%) |
Mar 31, 2011 | 34.75 | 35.38 | 34.56 | 35.11 | 1,401,276 | +0.27(+0.78%) |
Mar 30, 2011 | 34.89 | 35.06 | 34.71 | 34.84 | 1,112,649 | +0.07(+0.19%) |
Mar 29, 2011 | 34.70 | 35.14 | 34.65 | 34.77 | 1,151,587 | -0.21(-0.61%) |
Mar 28, 2011 | 34.55 | 35.33 | 34.53 | 34.99 | 1,450,350 | +0.48(+1.39%) |
Mar 25, 2011 | 35.09 | 35.15 | 34.40 | 34.51 | 2,084,037 | -0.59(-1.69%) |
Mar 24, 2011 | 34.63 | 35.38 | 34.50 | 35.10 | 2,847,448 | +0.52(+1.50%) |
Mar 23, 2011 | 34.43 | 34.98 | 34.18 | 34.58 | 2,166,852 | -0.04(-0.12%) |
Mar 22, 2011 | 35.00 | 35.16 | 34.48 | 34.62 | 2,209,505 | -0.36(-1.04%) |
Mar 21, 2011 | 35.16 | 35.20 | 34.77 | 34.99 | 937,931 | -0.12(-0.33%) |
Mar 18, 2011 | 35.23 | 35.48 | 35.01 | 35.10 | 1,290,386 | +0.21(+0.59%) |
Mar 17, 2011 | 34.89 | 35.11 | 34.66 | 34.90 | 1,377,157 | +0.35(+1.03%) |
Mar 16, 2011 | 35.18 | 35.18 | 34.12 | 34.54 | 2,947,800 | -0.70(-1.99%) |
Mar 15, 2011 | 34.86 | 35.44 | 34.85 | 35.24 | 2,290,444 | +0.09(+0.26%) |
Mar 14, 2011 | 35.45 | 35.61 | 34.86 | 35.15 | 1,160,516 | -0.52(-1.46%) |
Mar 11, 2011 | 35.48 | 36.11 | 35.48 | 35.67 | 1,370,366 | +0.11(+0.30%) |
Mar 10, 2011 | 35.47 | 35.90 | 35.15 | 35.57 | 2,554,359 | -0.12(-0.32%) |
Mar 09, 2011 | 36.00 | 36.39 | 35.61 | 35.68 | 1,079,061 | -0.34(-0.94%) |
Mar 08, 2011 | 35.54 | 36.40 | 35.30 | 36.02 | 1,158,751 | +0.66(+1.87%) |
Mar 07, 2011 | 36.01 | 36.18 | 35.19 | 35.36 | 925,370 | -0.42(-1.18%) |
Mar 04, 2011 | 36.16 | 36.27 | 35.43 | 35.78 | 1,430,117 | -0.54(-1.48%) |
Mar 03, 2011 | 36.21 | 36.43 | 36.06 | 36.32 | 1,608,593 | +0.24(+0.66%) |
Mar 02, 2011 | 35.83 | 36.44 | 35.83 | 36.08 | 1,534,941 | +0.06(+0.16%) |
Mar 01, 2011 | 35.79 | 36.57 | 35.72 | 36.02 | 1,896,295 | +0.27(+0.76%) |
Feb 28, 2011 | 35.99 | 36.08 | 35.60 | 35.75 | 1,121,397 | -0.14(-0.39%) |
Feb 25, 2011 | 35.73 | 36.27 | 35.60 | 35.89 | 1,297,212 | +0.24(+0.67%) |
Feb 24, 2011 | 35.83 | 36.36 | 35.42 | 35.65 | 2,434,485 | -0.12(-0.35%) |
Feb 23, 2011 | 35.19 | 36.21 | 35.08 | 35.77 | 2,823,051 | +0.54(+1.55%) |
Feb 22, 2011 | 35.37 | 35.88 | 34.76 | 35.23 | 2,508,537 | -0.49(-1.36%) |
Feb 18, 2011 | 37.12 | 37.30 | 35.33 | 35.71 | 5,298,238 | -1.39(-3.74%) |
Feb 17, 2011 | 36.49 | 37.44 | 36.32 | 37.10 | 3,392,753 | +0.47(+1.28%) |
Feb 16, 2011 | 36.99 | 37.26 | 36.41 | 36.63 | 5,764,212 | -0.67(-1.79%) |
Feb 15, 2011 | 38.50 | 39.45 | 37.10 | 37.30 | 4,328,435 | -2.43(-6.13%) |
Feb 14, 2011 | 39.48 | 39.81 | 39.15 | 39.73 | 1,570,891 | +0.26(+0.67%) |
Feb 11, 2011 | 38.99 | 39.64 | 38.49 | 39.47 | 1,231,936 | +0.30(+0.76%) |
Feb 10, 2011 | 38.77 | 39.26 | 38.45 | 39.17 | 1,353,444 | +0.25(+0.64%) |
Feb 09, 2011 | 39.81 | 39.73 | 38.78 | 38.92 | 1,575,190 | -0.88(-2.22%) |
Feb 08, 2011 | 39.81 | 40.06 | 39.47 | 39.81 | 519,482 | +0.02(+0.04%) |
Feb 07, 2011 | 39.58 | 39.81 | 39.33 | 39.79 | 1,572,353 | +0.40(+1.03%) |
Feb 04, 2011 | 39.70 | 39.95 | 39.20 | 39.39 | 659,818 | +0.12(+0.32%) |
Feb 03, 2011 | 39.19 | 39.77 | 38.73 | 39.26 | 1,832,706 | +0.06(+0.15%) |
Feb 02, 2011 | 39.86 | 40.24 | 39.20 | 39.20 | 1,153,787 | -0.68(-1.72%) |
Feb 01, 2011 | 39.44 | 40.02 | 39.44 | 39.89 | 1,465,393 | +0.54(+1.36%) |
Jan 31, 2011 | 38.60 | 39.43 | 38.59 | 39.35 | 1,241,452 | +0.76(+1.97%) |
Jan 28, 2011 | 38.86 | 39.09 | 38.49 | 38.59 | 1,446,036 | -0.31(-0.78%) |
Jan 27, 2011 | 38.54 | 39.05 | 38.54 | 38.90 | 1,945,356 | +0.19(+0.49%) |
Jan 26, 2011 | 38.69 | 38.94 | 38.54 | 38.71 | 1,204,817 | -0.02(-0.06%) |
Jan 25, 2011 | 38.02 | 39.08 | 37.88 | 38.73 | 1,221,026 | +0.57(+1.49%) |
Jan 24, 2011 | 38.89 | 38.89 | 37.91 | 38.16 | 1,075,560 | -0.61(-1.57%) |
Jan 21, 2011 | 39.32 | 39.53 | 38.67 | 38.77 | 1,200,441 | -0.25(-0.63%) |
Jan 20, 2011 | 38.79 | 39.44 | 38.35 | 39.02 | 1,786,162 | +0.23(+0.60%) |
Jan 19, 2011 | 40.23 | 40.25 | 38.74 | 38.79 | 2,215,944 | -1.52(-3.77%) |
Jan 18, 2011 | 40.45 | 40.90 | 40.30 | 40.31 | 1,630,720 | -0.13(-0.33%) |
Jan 14, 2011 | 38.94 | 40.45 | 38.94 | 40.44 | 2,972,103 | +1.29(+3.29%) |
Jan 13, 2011 | 38.77 | 39.25 | 38.19 | 39.15 | 1,150,241 | +0.40(+1.02%) |
Jan 12, 2011 | 39.26 | 39.58 | 38.25 | 38.76 | 2,046,488 | -0.28(-0.72%) |
Jan 11, 2011 | 38.72 | 39.38 | 38.68 | 39.04 | 1,963,696 | +0.55(+1.44%) |
Jan 10, 2011 | 39.07 | 39.16 | 38.44 | 38.49 | 1,483,243 | -0.77(-1.95%) |
Jan 07, 2011 | 39.00 | 39.40 | 38.84 | 39.25 | 1,298,472 | +0.23(+0.59%) |
Jan 06, 2011 | 38.67 | 39.54 | 38.67 | 39.02 | 1,944,724 | +0.45(+1.18%) |
Jan 05, 2011 | 38.16 | 38.65 | 38.07 | 38.57 | 2,387,151 | +0.24(+0.62%) |
Jan 04, 2011 | 38.46 | 38.58 | 37.64 | 38.33 | 2,200,223 | +0.08(+0.22%) |
Jan 03, 2011 | 39.23 | 39.23 | 38.08 | 38.25 | 1,650,477 | -0.62(-1.59%) |
Dec 31, 2010 | 38.23 | 38.87 | 38.09 | 38.87 | 617,114 | +0.62(+1.62%) |
Dec 30, 2010 | 38.77 | 38.78 | 37.88 | 38.25 | 955,687 | -0.58(-1.49%) |
Dec 29, 2010 | 37.95 | 38.95 | 37.93 | 38.82 | 1,237,415 | +1.00(+2.64%) |
Dec 28, 2010 | 38.17 | 38.24 | 37.61 | 37.83 | 1,024,920 | -0.32(-0.84%) |
Dec 27, 2010 | 37.53 | 38.59 | 37.43 | 38.15 | 1,450,653 | +0.48(+1.27%) |
Dec 23, 2010 | 37.42 | 37.83 | 37.08 | 37.67 | 736,343 | +0.21(+0.57%) |
Dec 22, 2010 | 36.96 | 37.55 | 36.87 | 37.45 | 1,946,338 | +0.37(+1.00%) |
Dec 21, 2010 | 36.46 | 37.17 | 36.34 | 37.08 | 2,025,142 | +0.75(+2.07%) |
Dec 20, 2010 | 35.82 | 36.67 | 35.82 | 36.33 | 1,980,154 | +0.38(+1.06%) |
Dec 17, 2010 | 35.74 | 36.29 | 35.74 | 35.95 | 2,364,409 | +0.28(+0.79%) |
Dec 16, 2010 | 35.89 | 36.43 | 35.64 | 35.67 | 1,705,027 | -0.12(-0.32%) |
Dec 15, 2010 | 35.88 | 35.95 | 35.53 | 35.79 | 1,729,716 | -0.09(-0.25%) |
Dec 14, 2010 | 35.99 | 36.05 | 35.68 | 35.88 | 1,178,419 | -0.05(-0.14%) |
Dec 13, 2010 | 35.75 | 36.09 | 35.53 | 35.93 | 1,684,785 | +0.24(+0.67%) |
Dec 10, 2010 | 35.68 | 35.90 | 35.11 | 35.69 | 1,093,750 | -0.02(-0.05%) |
Dec 09, 2010 | 35.19 | 35.82 | 34.71 | 35.71 | 1,891,724 | +0.64(+1.81%) |
Dec 08, 2010 | 34.20 | 35.19 | 34.08 | 35.07 | 1,609,526 | +0.95(+2.78%) |
Dec 07, 2010 | 34.64 | 34.90 | 34.07 | 34.12 | 1,350,199 | -0.25(-0.72%) |
Dec 06, 2010 | 34.60 | 34.60 | 33.93 | 34.37 | 736,107 | -0.20(-0.57%) |
Dec 03, 2010 | 34.24 | 34.67 | 33.95 | 34.57 | 1,542,894 | +0.16(+0.48%) |
Dec 02, 2010 | 32.85 | 34.57 | 32.84 | 34.40 | 3,300,254 | +1.60(+4.88%) |
Dec 01, 2010 | 33.01 | 33.07 | 32.60 | 32.80 | 1,426,624 | +0.24(+0.73%) |
Nov 30, 2010 | 32.64 | 33.23 | 32.46 | 32.56 | 1,044,822 | -0.04(-0.13%) |
Nov 29, 2010 | 32.88 | 33.16 | 32.37 | 32.60 | 2,009,941 | -0.31(-0.95%) |
Nov 26, 2010 | 33.17 | 33.27 | 32.91 | 32.92 | 288,899 | -0.45(-1.36%) |
Nov 24, 2010 | 33.33 | 33.37 | 33.37 | 33.37 | 778,452 | +0.35(+1.07%) |
Nov 23, 2010 | 33.34 | 33.48 | 33.01 | 33.02 | 746,687 | -0.60(-1.79%) |
Nov 22, 2010 | 34.15 | 34.39 | 33.52 | 33.62 | 950,777 | -0.67(-1.95%) |
Nov 19, 2010 | 33.79 | 34.29 | 33.28 | 34.29 | 747,775 | +0.38(+1.12%) |
Nov 18, 2010 | 34.07 | 34.37 | 33.82 | 33.91 | 853,828 | +0.21(+0.64%) |
Nov 17, 2010 | 33.98 | 34.48 | 33.68 | 33.69 | 1,124,500 | -0.28(-0.83%) |
Nov 16, 2010 | 35.12 | 35.12 | 33.82 | 33.97 | 1,227,079 | -1.35(-3.83%) |
Nov 15, 2010 | 34.16 | 35.40 | 34.10 | 35.33 | 1,480,317 | +1.21(+3.56%) |
Nov 12, 2010 | 34.29 | 34.34 | 33.20 | 34.11 | 1,506,355 | -0.30(-0.86%) |
Nov 11, 2010 | 35.18 | 35.72 | 34.07 | 34.41 | 3,036,311 | -1.02(-2.89%) |
Nov 10, 2010 | 35.94 | 36.04 | 34.84 | 35.43 | 2,163,409 | -0.63(-1.74%) |
Nov 09, 2010 | 35.50 | 36.31 | 35.50 | 36.06 | 2,347,265 | +0.68(+1.94%) |
Nov 08, 2010 | 35.79 | 36.09 | 34.75 | 35.38 | 1,729,719 | -0.49(-1.36%) |
Nov 05, 2010 | 35.61 | 36.26 | 35.61 | 35.86 | 1,398,240 | +0.19(+0.53%) |
Nov 04, 2010 | 35.66 | 35.75 | 35.36 | 35.67 | 2,089,300 | +0.31(+0.89%) |
Nov 03, 2010 | 35.78 | 35.93 | 35.23 | 35.36 | 1,245,676 | -0.34(-0.95%) |
Nov 02, 2010 | 35.80 | 35.88 | 35.32 | 35.70 | 807,504 | +0.21(+0.60%) |
Nov 01, 2010 | 35.89 | 36.30 | 35.19 | 35.48 | 1,201,334 | -0.27(-0.76%) |
Oct 29, 2010 | 35.96 | 36.32 | 35.56 | 35.75 | 1,331,395 | -0.31(-0.85%) |
Oct 28, 2010 | 36.16 | 36.39 | 35.55 | 36.06 | 2,098,720 | -0.11(-0.30%) |
Oct 27, 2010 | 34.99 | 36.27 | 34.72 | 36.17 | 2,203,214 | +2.68(+8.01%) |
Oct 25, 2010 | 33.49 | 33.80 | 33.43 | 33.49 | 1,748,444 | +0.16(+0.50%) |
Oct 22, 2010 | 33.39 | 33.83 | 33.23 | 33.32 | 2,155,094 | -0.02(-0.05%) |
Oct 21, 2010 | 33.49 | 33.93 | 33.15 | 33.34 | 1,037,150 | -0.07(-0.22%) |
Oct 20, 2010 | 33.35 | 33.68 | 33.21 | 33.41 | 2,228,455 | +0.10(+0.30%) |
Oct 19, 2010 | 33.72 | 33.98 | 33.07 | 33.31 | 1,901,548 | -0.80(-2.35%) |
Oct 18, 2010 | 34.12 | 34.36 | 33.80 | 34.11 | 1,351,327 | +0.03(+0.10%) |
Oct 15, 2010 | 34.45 | 34.47 | 34.03 | 34.08 | 1,319,502 | -0.28(-0.82%) |
Oct 14, 2010 | 34.27 | 34.59 | 34.10 | 34.36 | 1,537,440 | -0.01(-0.02%) |
Oct 13, 2010 | 34.28 | 34.62 | 34.14 | 34.37 | 1,777,716 | +0.21(+0.63%) |
Oct 12, 2010 | 33.83 | 34.31 | 33.67 | 34.15 | 1,890,390 | +0.32(+0.95%) |
Oct 11, 2010 | 34.36 | 34.54 | 33.58 | 33.83 | 2,453,268 | +0.17(+0.51%) |
Oct 08, 2010 | 33.66 | 33.78 | 33.50 | 33.66 | 1,537,285 | +0.07(+0.20%) |
Oct 07, 2010 | 33.77 | 33.82 | 33.55 | 33.59 | 1,707,094 | -0.07(-0.20%) |
Oct 06, 2010 | 33.60 | 33.82 | 33.51 | 33.66 | 2,117,004 | +0.07(+0.20%) |
Oct 05, 2010 | 33.42 | 33.75 | 33.30 | 33.59 | 1,602,332 | +0.40(+1.22%) |
Oct 04, 2010 | 33.49 | 33.64 | 32.78 | 33.19 | 1,356,534 | -0.29(-0.86%) |
Oct 01, 2010 | 33.48 | 33.91 | 33.21 | 33.48 | 1,679,832 | -0.20(-0.60%) |
Sep 30, 2010 | 33.69 | 34.02 | 33.52 | 33.68 | 10,335 | +0.04(+0.11%) |
Sep 29, 2010 | 33.41 | 33.85 | 33.33 | 33.64 | 2,558,301 | +0.20(+0.59%) |
Sep 28, 2010 | 33.58 | 33.72 | 33.19 | 33.44 | 13,349 | -0.04(-0.12%) |
Sep 27, 2010 | 33.30 | 33.69 | 33.11 | 33.49 | 1,911,777 | +0.26(+0.79%) |
Sep 24, 2010 | 32.66 | 33.23 | 32.52 | 33.22 | 2,449,070 | +0.85(+2.63%) |
Sep 23, 2010 | 32.37 | 32.78 | 31.78 | 32.37 | 199 | +0.12(+0.38%) |
Sep 22, 2010 | 32.50 | 32.62 | 32.16 | 32.25 | 1,491,870 | -0.32(-0.99%) |
Sep 21, 2010 | 32.61 | 33.16 | 32.31 | 32.57 | 2,377,162 | +0.02(+0.08%) |
Sep 20, 2010 | 32.40 | 32.57 | 31.56 | 32.54 | 1,099,541 | +0.14(+0.43%) |
Sep 17, 2010 | 32.40 | 32.59 | 32.18 | 32.40 | 1,827,223 | +0.15(+0.46%) |
Sep 15, 2010 | 32.31 | 32.45 | 31.98 | 32.26 | 857,286 | -0.09(-0.28%) |
Sep 14, 2010 | 32.23 | 32.59 | 31.77 | 32.35 | 242 | +0.17(+0.51%) |
Sep 13, 2010 | 32.59 | 32.59 | 32.05 | 32.18 | 1,314,254 | +0.02(+0.08%) |
Sep 10, 2010 | 31.98 | 32.51 | 31.66 | 32.16 | 1,449,235 | +0.30(+0.93%) |
Sep 09, 2010 | 31.11 | 32.04 | 30.89 | 31.86 | 2,327 | +1.12(+3.65%) |
Sep 08, 2010 | 31.30 | 31.40 | 30.52 | 30.74 | 1,533,164 | -0.47(-1.51%) |
Sep 07, 2010 | 31.92 | 31.98 | 31.14 | 31.21 | 258 | -0.76(-2.37%) |
Sep 03, 2010 | 32.01 | 32.11 | 31.59 | 31.97 | 812,471 | +0.21(+0.68%) |
Sep 02, 2010 | 31.36 | 31.79 | 31.27 | 31.75 | 1,937,285 | +0.32(+1.02%) |
Sep 01, 2010 | 30.80 | 31.56 | 30.52 | 31.43 | 2,065,493 | +1.25(+4.16%) |
Aug 31, 2010 | 30.27 | 30.56 | 29.98 | 30.18 | 9,423 | -0.29(-0.95%) |
Aug 30, 2010 | 30.54 | 30.92 | 30.33 | 30.47 | 1,585,152 | -0.12(-0.40%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.85 | 30.59 | 2,164,955 | +0.54(+1.81%) |
Aug 26, 2010 | 30.08 | 30.97 | 29.87 | 30.04 | 1,904,329 | -0.07(-0.25%) |
Aug 25, 2010 | 29.86 | 30.25 | 29.57 | 30.12 | 1,906,128 | +0.22(+0.75%) |
Aug 24, 2010 | 30.68 | 30.88 | 29.89 | 29.90 | 322 | -1.26(-4.05%) |
Aug 23, 2010 | 31.40 | 31.55 | 31.07 | 31.16 | 477,895 | -0.23(-0.74%) |
Aug 20, 2010 | 31.56 | 31.61 | 31.12 | 31.39 | 1,460,037 | -0.15(-0.47%) |
Aug 19, 2010 | 32.08 | 32.08 | 31.47 | 31.54 | 322 | -0.54(-1.70%) |
Aug 18, 2010 | 31.06 | 32.21 | 30.98 | 32.08 | 2,505,354 | +1.06(+3.40%) |
Aug 17, 2010 | 31.21 | 31.43 | 30.94 | 31.03 | 1,398 | +0.00(+0.00%) |
Aug 16, 2010 | 30.49 | 31.10 | 30.49 | 31.03 | 2,035,768 | +0.24(+0.78%) |
Aug 13, 2010 | 30.79 | 31.06 | 30.53 | 30.79 | 862,103 | -0.16(-0.51%) |
Aug 12, 2010 | 29.81 | 30.99 | 29.79 | 30.94 | 4,165,286 | +0.79(+2.63%) |
Aug 11, 2010 | 29.90 | 30.47 | 29.77 | 30.15 | 742 | -0.44(-1.43%) |
Aug 10, 2010 | 30.64 | 30.79 | 30.42 | 30.59 | 1,368,947 | -0.27(-0.88%) |
Aug 09, 2010 | 31.10 | 31.10 | 30.63 | 30.86 | 792,033 | +0.02(+0.05%) |
Aug 06, 2010 | 30.85 | 30.91 | 30.38 | 30.85 | 773,315 | +0.02(+0.08%) |
Aug 05, 2010 | 30.87 | 31.06 | 30.69 | 30.82 | 1,110,232 | -0.07(-0.24%) |
Aug 04, 2010 | 30.24 | 30.96 | 30.24 | 30.89 | 1,943,997 | +0.64(+2.10%) |
Aug 03, 2010 | 30.58 | 30.79 | 30.24 | 30.26 | 4,662 | -0.54(-1.74%) |
Aug 02, 2010 | 30.50 | 30.85 | 29.77 | 30.80 | 1,898,022 | +0.79(+2.64%) |
Jul 30, 2010 | 30.00 | 30.21 | 29.43 | 30.00 | 2,213,037 | -0.12(-0.38%) |
Jul 29, 2010 | 30.84 | 31.13 | 29.65 | 30.12 | 2,691,592 | -0.67(-2.17%) |
Jul 28, 2010 | 30.79 | 31.53 | 30.46 | 30.79 | 3,445 | -0.70(-2.23%) |
Jul 27, 2010 | 31.49 | 32.73 | 31.08 | 31.49 | 2,712 | -0.69(-2.15%) |
Jul 26, 2010 | 31.05 | 32.24 | 30.96 | 32.18 | 3,146,845 | +1.02(+3.28%) |
Jul 23, 2010 | 30.52 | 31.21 | 30.48 | 31.16 | 1,374,107 | +0.46(+1.51%) |
Jul 22, 2010 | 30.65 | 31.01 | 30.45 | 30.70 | 2,285,897 | +0.31(+1.00%) |
Jul 21, 2010 | 30.28 | 30.74 | 29.85 | 30.39 | 2,403,060 | +0.20(+0.66%) |
Jul 20, 2010 | 30.19 | 30.23 | 28.76 | 30.19 | 196 | +0.75(+2.55%) |
Jul 19, 2010 | 30.53 | 30.53 | 29.15 | 29.44 | 2,129,624 | -0.92(-3.04%) |
Jul 16, 2010 | 30.37 | 30.64 | 29.87 | 30.37 | 2,016,719 | -0.16(-0.51%) |
Jul 15, 2010 | 30.82 | 30.88 | 29.91 | 30.52 | 1,755,763 | -0.22(-0.72%) |
Jul 14, 2010 | 30.40 | 30.76 | 30.26 | 30.75 | 1,463,455 | +0.18(+0.59%) |
Jul 13, 2010 | 31.02 | 31.02 | 30.37 | 30.56 | 2,399,001 | +0.05(+0.16%) |
Jul 12, 2010 | 30.47 | 30.73 | 30.20 | 30.52 | 1,187,275 | -0.01(-0.03%) |
Jul 09, 2010 | 30.52 | 30.74 | 29.49 | 30.52 | 1,644,007 | +0.78(+2.61%) |
Jul 08, 2010 | 29.67 | 29.88 | 29.14 | 29.75 | 1,496,119 | +0.33(+1.12%) |
Jul 07, 2010 | 29.10 | 29.56 | 28.74 | 29.42 | 2,197,967 | +0.60(+2.09%) |
Jul 06, 2010 | 28.82 | 29.20 | 28.52 | 28.82 | 2,266 | +0.43(+1.51%) |
Jul 02, 2010 | 28.39 | 28.54 | 27.38 | 28.39 | 2,860,339 | +0.94(+3.43%) |
Jul 01, 2010 | 28.08 | 28.12 | 27.05 | 27.45 | 4,326,753 | -0.50(-1.77%) |
Jun 30, 2010 | 28.00 | 28.28 | 27.59 | 27.94 | 2,107,284 | +0.04(+0.15%) |
Jun 29, 2010 | 27.90 | 28.80 | 27.59 | 27.90 | 1,406 | -1.39(-4.73%) |
Jun 25, 2010 | 29.29 | 29.94 | 28.60 | 29.29 | 16,720,117 | -0.19(-0.64%) |
Jun 24, 2010 | 30.28 | 30.53 | 29.38 | 29.48 | 3,750,084 | -0.73(-2.40%) |
Jun 23, 2010 | 31.29 | 31.58 | 30.14 | 30.20 | 3,377,286 | -0.74(-2.40%) |
Jun 22, 2010 | 31.39 | 31.59 | 30.84 | 30.94 | 2,093,379 | -0.45(-1.45%) |
Jun 21, 2010 | 31.52 | 31.93 | 31.14 | 31.40 | 2,114,356 | +0.24(+0.77%) |
Jun 18, 2010 | 31.16 | 31.41 | 31.16 | 31.16 | 2,267,733 | -0.20(-0.63%) |
Jun 17, 2010 | 31.43 | 31.46 | 30.98 | 31.36 | 1,182,361 | +0.00(+0.00%) |
Jun 16, 2010 | 31.22 | 31.65 | 30.96 | 31.36 | 1,250,018 | -0.25(-0.78%) |
Jun 15, 2010 | 30.97 | 31.69 | 30.68 | 31.60 | 1,793,059 | +0.98(+3.21%) |
Jun 14, 2010 | 31.47 | 31.47 | 30.52 | 30.62 | 1,370,947 | -0.74(-2.37%) |
Jun 11, 2010 | 29.83 | 31.37 | 29.83 | 31.36 | 1,989,105 | +1.09(+3.60%) |
Jun 10, 2010 | 29.90 | 30.33 | 29.10 | 30.28 | 1,732,042 | +1.01(+3.44%) |
Jun 09, 2010 | 29.42 | 29.91 | 28.93 | 29.27 | 2,283,660 | +0.18(+0.62%) |
Jun 08, 2010 | 29.24 | 29.76 | 28.60 | 29.09 | 2,532,749 | +0.13(+0.46%) |
Jun 07, 2010 | 29.96 | 30.39 | 28.83 | 28.96 | 1,171,846 | -0.70(-2.37%) |
Jun 04, 2010 | 29.66 | 30.80 | 29.29 | 29.66 | 1,573,634 | -0.87(-2.86%) |
Jun 03, 2010 | 30.66 | 31.22 | 30.42 | 30.53 | 1,433,475 | -0.21(-0.70%) |
Jun 02, 2010 | 29.86 | 30.85 | 29.75 | 30.75 | 22,310 | +0.87(+2.93%) |
Jun 01, 2010 | 30.29 | 30.89 | 29.76 | 29.87 | 1,062,582 | -0.49(-1.60%) |
May 28, 2010 | 30.36 | 31.22 | 30.30 | 30.36 | 1,905,903 | -0.37(-1.21%) |
May 27, 2010 | 30.81 | 31.13 | 30.09 | 30.73 | 2,646,937 | +0.53(+1.75%) |
May 26, 2010 | 30.09 | 30.88 | 29.85 | 30.20 | 15,935,301 | +0.60(+2.04%) |
May 25, 2010 | 28.72 | 29.81 | 27.16 | 29.60 | 5,472,471 | -0.22(-0.75%) |
May 24, 2010 | 29.09 | 30.56 | 29.09 | 29.82 | 4,032,848 | +0.57(+1.95%) |
May 21, 2010 | 28.64 | 29.81 | 28.27 | 29.25 | 4,815,477 | +0.47(+1.63%) |
May 20, 2010 | 29.64 | 29.83 | 28.22 | 28.78 | 6,321 | -1.48(-4.88%) |
May 19, 2010 | 30.38 | 30.64 | 29.68 | 30.26 | 3,549,488 | -0.40(-1.32%) |
May 18, 2010 | 31.30 | 31.68 | 30.03 | 30.66 | 3,926,719 | +0.12(+0.41%) |
May 17, 2010 | 31.64 | 31.87 | 29.71 | 30.54 | 3,936,611 | -1.11(-3.49%) |
May 14, 2010 | 31.65 | 32.41 | 30.95 | 31.65 | 2,566,049 | -0.86(-2.64%) |
May 13, 2010 | 32.31 | 32.99 | 32.31 | 32.50 | 2,769,680 | +0.46(+1.43%) |
May 12, 2010 | 32.18 | 32.85 | 31.65 | 32.05 | 4,562,661 | +0.21(+0.66%) |
May 11, 2010 | 31.73 | 31.93 | 31.63 | 31.84 | 2,239,344 | +0.01(+0.03%) |
May 10, 2010 | 31.51 | 31.88 | 30.73 | 31.83 | 3,910,598 | +2.37(+8.04%) |
May 07, 2010 | 30.14 | 30.14 | 27.53 | 29.46 | 7,078,433 | -0.12(-0.39%) |
May 06, 2010 | 29.59 | 31.65 | 24.76 | 29.57 | 484 | -1.81(-5.76%) |
May 05, 2010 | 32.47 | 32.97 | 30.97 | 31.38 | 4,743,601 | -1.77(-5.35%) |
May 04, 2010 | 33.16 | 34.01 | 33.06 | 33.16 | 2,130,335 | -1.30(-3.76%) |