Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.14 | 40.65 | 40.14 | 40.47 | 2,533,701 | +0.26(+0.65%) |
Apr 28, 2011 | 39.09 | 40.30 | 39.09 | 40.21 | 2,763,584 | +1.12(+2.87%) |
Apr 27, 2011 | 39.16 | 39.59 | 38.70 | 39.09 | 3,280,041 | -0.06(-0.15%) |
Apr 26, 2011 | 39.67 | 39.77 | 38.25 | 39.15 | 2,976,408 | -0.44(-1.11%) |
Apr 25, 2011 | 39.49 | 39.69 | 39.19 | 39.59 | 1,030,576 | -0.21(-0.53%) |
Apr 21, 2011 | 39.50 | 39.94 | 39.33 | 39.80 | 886,735 | +0.45(+1.14%) |
Apr 20, 2011 | 39.49 | 39.70 | 39.28 | 39.35 | 1,034,583 | +0.23(+0.59%) |
Apr 19, 2011 | 38.91 | 39.30 | 38.73 | 39.12 | 1,016,615 | +0.25(+0.64%) |
Apr 18, 2011 | 39.04 | 39.04 | 38.49 | 38.87 | 1,203,512 | -0.44(-1.12%) |
Apr 15, 2011 | 38.87 | 39.41 | 38.09 | 39.31 | 1,729,982 | +0.68(+1.76%) |
Apr 14, 2011 | 38.90 | 38.91 | 38.35 | 38.63 | 1,379,824 | -0.53(-1.35%) |
Apr 13, 2011 | 39.12 | 39.30 | 38.92 | 39.16 | 989,799 | +0.17(+0.44%) |
Apr 12, 2011 | 38.83 | 39.28 | 38.71 | 38.99 | 1,201,691 | -0.11(-0.28%) |
Apr 11, 2011 | 39.03 | 39.16 | 38.73 | 39.10 | 1,336,342 | +0.13(+0.33%) |
Apr 08, 2011 | 39.49 | 39.58 | 38.88 | 38.97 | 1,003,324 | -0.47(-1.19%) |
Apr 07, 2011 | 39.55 | 39.69 | 39.22 | 39.44 | 906,464 | -0.14(-0.35%) |
Apr 06, 2011 | 39.30 | 39.66 | 39.20 | 39.58 | 1,127,982 | +0.40(+1.02%) |
Apr 05, 2011 | 38.99 | 39.45 | 38.61 | 39.18 | 1,598,000 | +0.04(+0.10%) |
Apr 04, 2011 | 39.28 | 39.42 | 39.05 | 39.14 | 1,458,135 | -0.05(-0.13%) |
Apr 01, 2011 | 39.53 | 39.66 | 39.07 | 39.19 | 1,848,854 | -0.21(-0.53%) |
Mar 31, 2011 | 40.07 | 40.25 | 39.32 | 39.40 | 3,767,593 | -0.71(-1.77%) |
Mar 30, 2011 | 40.11 | 40.11 | 40.11 | 40.11 | 2,527,966 | +0.06(+0.15%) |
Mar 29, 2011 | 38.59 | 40.16 | 38.53 | 40.05 | 4,200,765 | +1.48(+3.84%) |
Mar 28, 2011 | 38.50 | 38.82 | 38.50 | 38.57 | 1,312,944 | +0.04(+0.10%) |
Mar 25, 2011 | 38.67 | 38.82 | 38.41 | 38.53 | 955,106 | -0.02(-0.05%) |
Mar 24, 2011 | 38.76 | 38.82 | 38.24 | 38.55 | 889,756 | -0.09(-0.23%) |
Mar 23, 2011 | 38.53 | 38.73 | 38.26 | 38.64 | 1,115,726 | +0.09(+0.23%) |
Mar 22, 2011 | 38.80 | 39.00 | 38.45 | 38.55 | 1,254,119 | -0.35(-0.90%) |
Mar 21, 2011 | 38.94 | 38.99 | 38.83 | 38.90 | 1,879,357 | +0.95(+2.50%) |
Mar 18, 2011 | 37.74 | 38.00 | 37.59 | 37.95 | 2,052,561 | +0.71(+1.91%) |
Mar 17, 2011 | 37.00 | 37.50 | 36.89 | 37.24 | 1,780,621 | +0.74(+2.03%) |
Mar 16, 2011 | 36.81 | 37.05 | 36.48 | 36.50 | 3,272,381 | -0.52(-1.40%) |
Mar 15, 2011 | 36.97 | 37.18 | 36.94 | 37.02 | 1,906,049 | -0.05(-0.13%) |
Mar 14, 2011 | 37.26 | 37.33 | 36.62 | 37.07 | 3,525,366 | -0.47(-1.25%) |
Mar 11, 2011 | 37.50 | 37.69 | 37.26 | 37.54 | 1,507,712 | -0.03(-0.08%) |
Mar 10, 2011 | 37.83 | 38.00 | 37.30 | 37.57 | 1,529,716 | -0.56(-1.47%) |
Mar 09, 2011 | 37.92 | 38.23 | 37.76 | 38.13 | 967,987 | +0.25(+0.66%) |
Mar 08, 2011 | 37.68 | 38.18 | 37.50 | 37.88 | 1,235,885 | +0.34(+0.91%) |
Mar 07, 2011 | 38.07 | 38.53 | 37.53 | 37.54 | 1,585,731 | -0.59(-1.55%) |
Mar 04, 2011 | 38.85 | 38.92 | 37.83 | 38.13 | 1,541,450 | -0.83(-2.13%) |
Mar 03, 2011 | 38.35 | 38.97 | 38.32 | 38.96 | 1,312,401 | +0.87(+2.28%) |
Mar 02, 2011 | 37.51 | 38.20 | 37.32 | 38.09 | 1,174,085 | +0.45(+1.20%) |
Mar 01, 2011 | 38.65 | 38.68 | 37.64 | 37.64 | 1,270,467 | -1.04(-2.69%) |
Feb 28, 2011 | 38.11 | 38.73 | 38.01 | 38.68 | 1,170,208 | +0.61(+1.60%) |
Feb 25, 2011 | 37.85 | 38.10 | 37.63 | 38.07 | 713,444 | +0.41(+1.09%) |
Feb 24, 2011 | 37.51 | 37.90 | 37.33 | 37.66 | 1,464,640 | +0.06(+0.16%) |
Feb 23, 2011 | 38.08 | 38.20 | 37.31 | 37.60 | 1,618,379 | -0.44(-1.16%) |
Feb 22, 2011 | 38.29 | 38.48 | 37.80 | 38.04 | 1,402,381 | -0.81(-2.08%) |
Feb 18, 2011 | 38.30 | 38.87 | 38.10 | 38.85 | 1,643,862 | +0.62(+1.62%) |
Feb 17, 2011 | 37.92 | 38.36 | 37.75 | 38.23 | 1,415,278 | +0.16(+0.42%) |
Feb 16, 2011 | 37.81 | 38.19 | 37.65 | 38.07 | 1,007,021 | +0.32(+0.85%) |
Feb 15, 2011 | 37.69 | 37.89 | 37.40 | 37.75 | 1,226,366 | -0.18(-0.47%) |
Feb 14, 2011 | 37.41 | 37.96 | 37.13 | 37.93 | 1,428,616 | +0.48(+1.28%) |
Feb 11, 2011 | 37.05 | 37.83 | 36.89 | 37.45 | 1,245,972 | +0.21(+0.56%) |
Feb 10, 2011 | 37.04 | 37.50 | 36.98 | 37.24 | 1,152,339 | +0.04(+0.11%) |
Feb 09, 2011 | 36.88 | 37.33 | 36.78 | 37.20 | 1,366,181 | +0.07(+0.19%) |
Feb 08, 2011 | 36.80 | 37.25 | 36.74 | 37.13 | 1,786,361 | +0.31(+0.84%) |
Feb 07, 2011 | 36.71 | 37.18 | 36.57 | 36.82 | 1,445,684 | +0.24(+0.66%) |
Feb 04, 2011 | 37.05 | 37.05 | 36.40 | 36.58 | 2,340,830 | -0.35(-0.95%) |
Feb 03, 2011 | 36.72 | 37.05 | 36.45 | 36.93 | 2,426,721 | +0.18(+0.49%) |
Feb 02, 2011 | 36.43 | 36.99 | 36.20 | 36.75 | 2,602,803 | -0.17(-0.46%) |
Feb 01, 2011 | 39.10 | 39.29 | 36.50 | 36.92 | 5,178,997 | -2.06(-5.28%) |
Jan 31, 2011 | 38.45 | 39.00 | 38.04 | 38.98 | 2,099,772 | +0.71(+1.86%) |
Jan 28, 2011 | 39.26 | 39.45 | 37.98 | 38.27 | 1,572,453 | -0.72(-1.85%) |
Jan 27, 2011 | 39.14 | 39.14 | 38.50 | 38.99 | 951,925 | +0.05(+0.13%) |
Jan 26, 2011 | 38.57 | 39.40 | 38.54 | 38.94 | 1,821,687 | +0.53(+1.38%) |
Jan 25, 2011 | 38.51 | 38.51 | 37.84 | 38.41 | 1,056,781 | -0.05(-0.13%) |
Jan 24, 2011 | 37.77 | 38.68 | 37.67 | 38.46 | 1,465,334 | +0.82(+2.18%) |
Jan 21, 2011 | 37.85 | 37.91 | 37.54 | 37.64 | 1,065,741 | +0.02(+0.05%) |
Jan 20, 2011 | 37.38 | 37.72 | 37.31 | 37.62 | 1,117,543 | +0.11(+0.29%) |
Jan 19, 2011 | 37.90 | 38.07 | 37.34 | 37.51 | 1,004,086 | -0.46(-1.21%) |
Jan 18, 2011 | 37.58 | 38.01 | 37.40 | 37.97 | 956,312 | +0.47(+1.25%) |
Jan 14, 2011 | 37.20 | 37.59 | 37.13 | 37.50 | 935,535 | +0.17(+0.46%) |
Jan 13, 2011 | 37.60 | 37.60 | 37.16 | 37.33 | 1,197,284 | -0.26(-0.69%) |
Jan 12, 2011 | 37.72 | 37.89 | 37.45 | 37.59 | 1,478,264 | +0.14(+0.37%) |
Jan 11, 2011 | 37.90 | 37.90 | 37.23 | 37.45 | 1,841,967 | -0.25(-0.66%) |
Jan 10, 2011 | 37.64 | 37.78 | 37.24 | 37.70 | 1,388,999 | -0.04(-0.11%) |
Jan 07, 2011 | 37.84 | 38.15 | 37.20 | 37.74 | 1,494,528 | +0.07(+0.18%) |
Jan 06, 2011 | 37.46 | 38.06 | 37.42 | 37.67 | 2,591,366 | +0.17(+0.46%) |
Jan 05, 2011 | 36.70 | 37.50 | 36.65 | 37.50 | 1,472,961 | +0.66(+1.79%) |
Jan 04, 2011 | 36.52 | 36.94 | 36.47 | 36.84 | 1,243,971 | +0.27(+0.74%) |
Jan 03, 2011 | 36.65 | 36.75 | 36.43 | 36.57 | 1,365,745 | +0.16(+0.44%) |
Dec 31, 2010 | 36.34 | 36.58 | 36.21 | 36.41 | 706,467 | +0.04(+0.11%) |
Dec 30, 2010 | 36.55 | 36.57 | 36.25 | 36.37 | 1,229,252 | -0.29(-0.79%) |
Dec 29, 2010 | 36.34 | 36.73 | 36.30 | 36.66 | 1,535,444 | +0.38(+1.05%) |
Dec 28, 2010 | 36.26 | 36.29 | 35.98 | 36.28 | 865,697 | +0.05(+0.14%) |
Dec 27, 2010 | 36.12 | 36.32 | 36.00 | 36.23 | 685,553 | -0.03(-0.08%) |
Dec 23, 2010 | 36.19 | 36.29 | 36.07 | 36.26 | 899,589 | -0.03(-0.08%) |
Dec 22, 2010 | 36.14 | 36.35 | 35.95 | 36.29 | 1,859,830 | +0.23(+0.64%) |
Dec 21, 2010 | 36.42 | 36.42 | 35.97 | 36.06 | 2,249,314 | -0.18(-0.50%) |
Dec 20, 2010 | 36.55 | 36.55 | 36.18 | 36.24 | 1,902,689 | -0.06(-0.17%) |
Dec 17, 2010 | 36.53 | 36.61 | 36.17 | 36.30 | 2,859,776 | -0.26(-0.71%) |
Dec 16, 2010 | 36.40 | 36.62 | 36.29 | 36.56 | 1,383,551 | +0.16(+0.44%) |
Dec 15, 2010 | 36.12 | 36.53 | 36.11 | 36.40 | 2,080,461 | +0.19(+0.52%) |
Dec 14, 2010 | 36.19 | 36.53 | 36.11 | 36.21 | 2,782,830 | +0.05(+0.14%) |
Dec 13, 2010 | 36.10 | 36.55 | 35.96 | 36.16 | 2,080,997 | +0.18(+0.50%) |
Dec 10, 2010 | 36.02 | 36.20 | 35.84 | 35.98 | 1,961,580 | -0.07(-0.19%) |
Dec 09, 2010 | 36.95 | 37.19 | 35.96 | 36.05 | 2,152,031 | +0.06(+0.17%) |
Dec 08, 2010 | 36.00 | 36.35 | 35.83 | 35.99 | 2,829,691 | +0.08(+0.22%) |
Dec 07, 2010 | 36.08 | 36.17 | 35.83 | 35.91 | 5,008,349 | +0.12(+0.34%) |
Dec 06, 2010 | 35.67 | 35.88 | 35.47 | 35.79 | 2,717,314 | +0.10(+0.28%) |
Dec 03, 2010 | 35.50 | 35.76 | 35.27 | 35.69 | 3,721,601 | +0.04(+0.11%) |
Dec 02, 2010 | 34.99 | 35.75 | 34.99 | 35.65 | 2,524,495 | +0.62(+1.77%) |
Dec 01, 2010 | 34.96 | 35.33 | 34.77 | 35.03 | 2,796,981 | +0.54(+1.57%) |
Nov 30, 2010 | 34.01 | 34.64 | 33.89 | 34.49 | 5,223,314 | +0.10(+0.29%) |
Nov 29, 2010 | 34.05 | 34.58 | 33.80 | 34.39 | 2,884,605 | +0.08(+0.23%) |
Nov 26, 2010 | 34.16 | 34.74 | 34.11 | 34.31 | 1,288,459 | -0.35(-1.01%) |
Nov 24, 2010 | 34.17 | 34.66 | 34.66 | 34.66 | 2,711,339 | +0.52(+1.52%) |
Nov 23, 2010 | 34.61 | 34.68 | 34.12 | 34.14 | 2,810,917 | -0.87(-2.49%) |
Nov 22, 2010 | 35.00 | 35.11 | 34.67 | 35.01 | 1,976,063 | -0.12(-0.34%) |
Nov 19, 2010 | 35.11 | 35.15 | 34.83 | 35.13 | 3,075,806 | -0.05(-0.14%) |
Nov 18, 2010 | 35.60 | 35.60 | 35.11 | 35.18 | 3,138,581 | -0.15(-0.42%) |
Nov 17, 2010 | 35.59 | 35.76 | 35.22 | 35.33 | 2,168,142 | -0.28(-0.79%) |
Nov 16, 2010 | 36.20 | 36.34 | 35.29 | 35.61 | 2,953,008 | -0.88(-2.41%) |
Nov 15, 2010 | 36.75 | 37.00 | 36.46 | 36.49 | 2,439,576 | -0.11(-0.30%) |
Nov 12, 2010 | 36.91 | 37.35 | 36.57 | 36.60 | 2,035,544 | -0.58(-1.56%) |
Nov 11, 2010 | 37.36 | 37.61 | 36.95 | 37.18 | 2,632,856 | -0.43(-1.14%) |
Nov 10, 2010 | 38.00 | 38.10 | 37.43 | 37.61 | 2,608,499 | -0.36(-0.95%) |
Nov 09, 2010 | 38.68 | 38.77 | 37.80 | 37.97 | 1,854,942 | -0.91(-2.34%) |
Nov 08, 2010 | 39.17 | 39.17 | 38.27 | 38.88 | 1,214,483 | -0.43(-1.09%) |
Nov 05, 2010 | 38.84 | 39.45 | 38.71 | 39.31 | 1,572,953 | +0.47(+1.21%) |
Nov 04, 2010 | 38.26 | 38.88 | 38.24 | 38.84 | 1,733,282 | +1.01(+2.67%) |
Nov 03, 2010 | 37.99 | 38.20 | 37.36 | 37.83 | 1,522,283 | -0.16(-0.42%) |
Nov 02, 2010 | 37.94 | 38.43 | 37.80 | 37.99 | 2,004,251 | +0.40(+1.06%) |
Nov 01, 2010 | 37.92 | 38.79 | 37.28 | 37.59 | 2,165,626 | -0.06(-0.16%) |
Oct 29, 2010 | 37.57 | 38.86 | 37.49 | 37.65 | 3,178,050 | +0.12(+0.32%) |
Oct 28, 2010 | 37.55 | 38.03 | 37.44 | 37.53 | 1,414,157 | +0.18(+0.48%) |
Oct 27, 2010 | 36.93 | 37.40 | 36.56 | 37.35 | 1,401,555 | +0.79(+2.16%) |
Oct 25, 2010 | 36.55 | 36.81 | 36.36 | 36.56 | 1,542,702 | +0.16(+0.44%) |
Oct 22, 2010 | 36.33 | 36.50 | 36.12 | 36.40 | 1,008,715 | +0.07(+0.19%) |
Oct 21, 2010 | 36.29 | 36.59 | 35.95 | 36.33 | 1,832,958 | +0.30(+0.83%) |
Oct 20, 2010 | 35.12 | 36.21 | 35.07 | 36.03 | 1,546,632 | +1.04(+2.97%) |
Oct 19, 2010 | 35.08 | 35.46 | 34.76 | 34.99 | 1,719,631 | -0.53(-1.49%) |
Oct 18, 2010 | 35.46 | 35.58 | 35.14 | 35.52 | 978,985 | -0.02(-0.06%) |
Oct 15, 2010 | 35.69 | 35.83 | 35.38 | 35.54 | 1,867,091 | +0.17(+0.48%) |
Oct 14, 2010 | 35.31 | 35.42 | 35.11 | 35.37 | 2,239,073 | +0.03(+0.08%) |
Oct 13, 2010 | 34.94 | 35.39 | 34.73 | 35.34 | 1,875,765 | +0.61(+1.76%) |
Oct 12, 2010 | 34.48 | 34.80 | 34.32 | 34.73 | 1,629,035 | +0.18(+0.52%) |
Oct 11, 2010 | 34.29 | 34.59 | 34.10 | 34.55 | 1,309,699 | +0.22(+0.64%) |
Oct 08, 2010 | 34.33 | 34.48 | 33.64 | 34.33 | 1,563,085 | +0.54(+1.60%) |
Oct 07, 2010 | 33.82 | 33.96 | 33.65 | 33.79 | 1,440,549 | +0.16(+0.48%) |
Oct 06, 2010 | 33.55 | 33.65 | 33.22 | 33.63 | 1,274,864 | -0.01(-0.03%) |
Oct 05, 2010 | 33.31 | 33.77 | 33.24 | 33.64 | 1,439,685 | +0.67(+2.03%) |
Oct 04, 2010 | 33.01 | 33.18 | 32.70 | 32.97 | 1,265,333 | -0.02(-0.06%) |
Oct 01, 2010 | 32.99 | 33.35 | 32.91 | 32.99 | 1,366,042 | -0.07(-0.22%) |
Sep 30, 2010 | 33.06 | 33.80 | 32.82 | 33.06 | 23,500 | -0.05(-0.14%) |
Sep 29, 2010 | 32.90 | 33.33 | 32.80 | 33.11 | 38,976 | +0.10(+0.30%) |
Sep 28, 2010 | 33.04 | 33.15 | 32.51 | 33.01 | 829 | +0.17(+0.52%) |
Sep 27, 2010 | 33.26 | 33.31 | 32.68 | 32.84 | 862,131 | -0.34(-1.02%) |
Sep 24, 2010 | 32.48 | 33.22 | 32.39 | 33.18 | 1,612,201 | +1.10(+3.43%) |
Sep 23, 2010 | 32.08 | 32.57 | 31.54 | 32.08 | 1,643,192 | +0.06(+0.19%) |
Sep 22, 2010 | 31.95 | 32.10 | 31.58 | 32.02 | 2,189,191 | +0.21(+0.66%) |
Sep 21, 2010 | 31.36 | 32.06 | 31.28 | 31.81 | 1,774,000 | +0.46(+1.47%) |
Sep 20, 2010 | 30.69 | 31.42 | 30.66 | 31.35 | 1,110,233 | +0.80(+2.62%) |
Sep 17, 2010 | 30.55 | 30.90 | 30.33 | 30.55 | 2,431,909 | +0.26(+0.86%) |
Sep 15, 2010 | 30.38 | 30.45 | 30.10 | 30.29 | 1,477,773 | -0.17(-0.56%) |
Sep 14, 2010 | 30.48 | 30.63 | 30.25 | 30.46 | 951,587 | +0.01(+0.03%) |
Sep 13, 2010 | 30.56 | 30.75 | 30.17 | 30.45 | 1,326,233 | +0.21(+0.69%) |
Sep 10, 2010 | 29.46 | 30.41 | 29.43 | 30.24 | 1,929,220 | +0.86(+2.93%) |
Sep 09, 2010 | 29.40 | 29.58 | 29.19 | 29.38 | 909,362 | +0.26(+0.89%) |
Sep 08, 2010 | 29.06 | 29.52 | 29.06 | 29.12 | 595 | +0.09(+0.31%) |
Sep 07, 2010 | 29.52 | 29.59 | 28.95 | 29.03 | 336 | -0.65(-2.19%) |
Sep 03, 2010 | 29.54 | 29.85 | 29.38 | 29.68 | 1,260,545 | +0.33(+1.12%) |
Sep 02, 2010 | 28.64 | 29.35 | 28.49 | 29.35 | 937 | +0.85(+2.98%) |
Sep 01, 2010 | 28.12 | 28.61 | 27.66 | 28.50 | 1,701,086 | +0.88(+3.19%) |
Aug 31, 2010 | 27.60 | 28.03 | 27.46 | 27.62 | 8,545 | -0.12(-0.43%) |
Aug 30, 2010 | 28.34 | 28.58 | 27.71 | 27.74 | 1,801,990 | -0.31(-1.11%) |
Aug 27, 2010 | 28.25 | 28.39 | 27.62 | 28.05 | 1,771,616 | +0.09(+0.30%) |
Aug 26, 2010 | 27.94 | 28.17 | 27.83 | 27.96 | 1,893,781 | +0.09(+0.34%) |
Aug 25, 2010 | 27.82 | 28.15 | 27.52 | 27.87 | 2,944,426 | -0.06(-0.21%) |
Aug 24, 2010 | 27.26 | 28.14 | 27.08 | 27.93 | 421 | -0.05(-0.18%) |
Aug 23, 2010 | 28.33 | 28.33 | 27.75 | 27.98 | 1,785,574 | -0.20(-0.71%) |
Aug 20, 2010 | 28.55 | 28.68 | 27.75 | 28.18 | 2,587,618 | -0.59(-2.05%) |
Aug 19, 2010 | 29.06 | 29.12 | 28.53 | 28.77 | 1,192 | -0.47(-1.61%) |
Aug 18, 2010 | 28.96 | 29.54 | 28.83 | 29.24 | 1,124,194 | +0.19(+0.65%) |
Aug 17, 2010 | 28.91 | 29.23 | 28.83 | 29.05 | 2,598,526 | +0.39(+1.36%) |
Aug 16, 2010 | 28.85 | 28.96 | 28.58 | 28.66 | 1,938,411 | -0.37(-1.27%) |
Aug 13, 2010 | 29.03 | 29.28 | 29.01 | 29.03 | 1,189,238 | -0.32(-1.09%) |
Aug 12, 2010 | 29.67 | 29.68 | 29.03 | 29.35 | 1,650,924 | -0.69(-2.30%) |
Aug 11, 2010 | 30.66 | 30.69 | 30.00 | 30.04 | 1,875,820 | -0.55(-1.80%) |
Aug 10, 2010 | 30.60 | 31.15 | 30.51 | 30.59 | 400 | -0.53(-1.70%) |
Aug 09, 2010 | 30.75 | 31.29 | 30.71 | 31.12 | 1,830,054 | +0.54(+1.77%) |
Aug 06, 2010 | 30.58 | 30.70 | 30.25 | 30.58 | 2,348,707 | -0.21(-0.68%) |
Aug 05, 2010 | 30.53 | 31.00 | 30.51 | 30.79 | 1,236,199 | +0.04(+0.13%) |
Aug 04, 2010 | 30.70 | 30.90 | 30.50 | 30.75 | 1,678 | +0.23(+0.75%) |
Aug 03, 2010 | 31.18 | 31.18 | 30.45 | 30.52 | 2,292 | -0.69(-2.21%) |
Aug 02, 2010 | 31.00 | 31.25 | 30.85 | 31.21 | 2,482,096 | +0.52(+1.69%) |
Jul 30, 2010 | 30.69 | 30.87 | 29.46 | 30.69 | 1,993,711 | +0.57(+1.89%) |
Jul 29, 2010 | 30.41 | 30.95 | 29.84 | 30.12 | 1,422,173 | -0.08(-0.26%) |
Jul 28, 2010 | 30.20 | 30.73 | 30.11 | 30.20 | 252 | -0.48(-1.56%) |
Jul 27, 2010 | 30.68 | 30.87 | 30.36 | 30.68 | 336 | +0.04(+0.13%) |
Jul 26, 2010 | 29.66 | 30.82 | 29.60 | 30.64 | 2,291,797 | +0.98(+3.30%) |
Jul 23, 2010 | 30.25 | 30.98 | 29.38 | 29.66 | 3,241,019 | -1.05(-3.42%) |
Jul 22, 2010 | 29.39 | 30.79 | 29.39 | 30.71 | 698 | +1.49(+5.10%) |
Jul 21, 2010 | 29.92 | 29.98 | 29.09 | 29.22 | 2,099,689 | -0.56(-1.88%) |
Jul 20, 2010 | 29.78 | 29.79 | 29.01 | 29.78 | 1,522,141 | +0.13(+0.44%) |
Jul 19, 2010 | 29.37 | 29.79 | 29.22 | 29.65 | 1,307,164 | +0.32(+1.09%) |
Jul 16, 2010 | 29.33 | 30.50 | 29.24 | 29.33 | 1,976,458 | -0.96(-3.17%) |
Jul 15, 2010 | 30.44 | 30.64 | 30.05 | 30.29 | 1,465,118 | -0.11(-0.36%) |
Jul 14, 2010 | 30.47 | 30.65 | 30.25 | 30.40 | 1,265 | -0.27(-0.88%) |
Jul 13, 2010 | 30.08 | 30.90 | 30.00 | 30.67 | 1,772 | +0.89(+2.99%) |
Jul 12, 2010 | 29.36 | 29.88 | 29.18 | 29.78 | 1,722,977 | +0.29(+0.98%) |
Jul 09, 2010 | 29.49 | 29.59 | 29.18 | 29.49 | 1,487,279 | -0.05(-0.17%) |
Jul 08, 2010 | 27.94 | 29.55 | 27.89 | 29.54 | 2,203 | +1.84(+6.63%) |
Jul 07, 2010 | 27.67 | 28.10 | 27.42 | 27.70 | 4,245,606 | +0.00(+0.02%) |
Jul 06, 2010 | 28.00 | 28.04 | 27.40 | 27.70 | 1,821 | -0.10(-0.36%) |
Jul 02, 2010 | 27.80 | 28.45 | 27.66 | 27.80 | 1,402,140 | -0.33(-1.17%) |
Jul 01, 2010 | 28.20 | 28.58 | 27.66 | 28.13 | 2,802,563 | -0.01(-0.04%) |
Jun 30, 2010 | 29.35 | 29.35 | 28.07 | 28.14 | 4,754,686 | -1.25(-4.25%) |
Jun 29, 2010 | 29.39 | 29.77 | 29.17 | 29.39 | 1,702 | -0.35(-1.18%) |
Jun 25, 2010 | 29.74 | 30.25 | 29.33 | 29.74 | 5,690,924 | -0.51(-1.69%) |
Jun 24, 2010 | 30.28 | 30.45 | 30.04 | 30.25 | 5,483,910 | -0.20(-0.66%) |
Jun 23, 2010 | 29.76 | 30.75 | 29.63 | 30.45 | 4,160,539 | +0.73(+2.46%) |
Jun 22, 2010 | 30.08 | 30.30 | 29.60 | 29.72 | 862 | -0.25(-0.83%) |
Jun 21, 2010 | 30.52 | 30.52 | 29.82 | 29.97 | 1,699,643 | -0.13(-0.43%) |
Jun 18, 2010 | 30.10 | 30.38 | 29.92 | 30.10 | 2,610,714 | +0.10(+0.33%) |
Jun 17, 2010 | 30.79 | 30.85 | 29.81 | 30.00 | 1,346 | -0.77(-2.50%) |
Jun 16, 2010 | 30.05 | 30.79 | 29.89 | 30.77 | 5,299,408 | +0.45(+1.48%) |
Jun 15, 2010 | 29.04 | 30.36 | 29.02 | 30.32 | 4,150,002 | +1.64(+5.72%) |
Jun 14, 2010 | 29.13 | 29.16 | 28.66 | 28.68 | 1,704,750 | -0.19(-0.66%) |
Jun 11, 2010 | 28.61 | 28.91 | 28.38 | 28.87 | 1,552,304 | +0.01(+0.03%) |
Jun 10, 2010 | 28.28 | 28.89 | 28.28 | 28.86 | 2,192,528 | +0.94(+3.37%) |
Jun 09, 2010 | 28.24 | 28.62 | 27.81 | 27.92 | 4,523,473 | -0.29(-1.03%) |
Jun 08, 2010 | 27.60 | 28.49 | 26.99 | 28.21 | 5,652,172 | +0.76(+2.77%) |
Jun 07, 2010 | 27.44 | 27.89 | 27.33 | 27.45 | 4,236,958 | +0.11(+0.40%) |
Jun 04, 2010 | 27.34 | 27.93 | 27.20 | 27.34 | 3,385,725 | -0.67(-2.39%) |
Jun 03, 2010 | 27.99 | 28.08 | 27.62 | 28.01 | 6,303 | -0.03(-0.11%) |
Jun 02, 2010 | 27.05 | 28.12 | 26.95 | 28.04 | 60,410 | +1.02(+3.77%) |
Jun 01, 2010 | 27.50 | 27.81 | 27.01 | 27.02 | 8,802 | -0.78(-2.81%) |
May 28, 2010 | 27.80 | 28.35 | 27.70 | 27.80 | 3,871,161 | -0.70(-2.46%) |
May 27, 2010 | 28.48 | 28.75 | 28.16 | 28.50 | 3,102,502 | +0.51(+1.82%) |
May 26, 2010 | 28.13 | 28.84 | 27.88 | 27.99 | 4,621 | +0.00(+0.00%) |
May 25, 2010 | 27.51 | 28.10 | 27.02 | 27.99 | 3,825,139 | -0.29(-1.03%) |
May 24, 2010 | 28.06 | 28.52 | 27.85 | 28.28 | 3,451,062 | -0.13(-0.46%) |
May 21, 2010 | 27.67 | 28.41 | 27.57 | 28.41 | 4,088,130 | +0.34(+1.21%) |
May 20, 2010 | 28.73 | 28.95 | 27.61 | 28.07 | 9,220 | -1.20(-4.10%) |
May 19, 2010 | 28.87 | 29.40 | 28.60 | 29.27 | 4,070,469 | +0.32(+1.11%) |
May 18, 2010 | 29.64 | 29.68 | 28.67 | 28.95 | 100 | -0.45(-1.53%) |
May 17, 2010 | 29.10 | 29.60 | 28.78 | 29.40 | 4,081,476 | +0.42(+1.45%) |
May 14, 2010 | 28.98 | 29.23 | 28.61 | 28.98 | 3,629,058 | -0.25(-0.86%) |
May 13, 2010 | 29.76 | 30.02 | 28.75 | 29.23 | 5,595,480 | -0.73(-2.44%) |
May 12, 2010 | 30.09 | 30.10 | 29.57 | 29.96 | 3,324,634 | -0.10(-0.33%) |
May 11, 2010 | 30.38 | 30.51 | 29.88 | 30.06 | 13,282 | +0.91(+3.12%) |
May 10, 2010 | 28.42 | 29.17 | 28.20 | 29.15 | 15,645,457 | -1.13(-3.73%) |
May 07, 2010 | 30.39 | 30.82 | 29.64 | 30.28 | 4,710,755 | +0.27(+0.90%) |
May 06, 2010 | 31.74 | 31.96 | 28.82 | 30.01 | 4,930,501 | -2.21(-6.86%) |
May 05, 2010 | 32.26 | 32.44 | 31.64 | 32.22 | 3,179,417 | -0.45(-1.38%) |
May 04, 2010 | 33.42 | 33.46 | 32.45 | 32.67 | 2,963,600 | -1.12(-3.31%) |