Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.05 | 34.12 | 33.48 | 33.55 | 5,228,681 | -0.47(-1.38%) |
Apr 28, 2011 | 33.64 | 34.14 | 33.64 | 34.02 | 3,321,727 | +0.37(+1.10%) |
Apr 27, 2011 | 33.14 | 33.69 | 33.07 | 33.65 | 5,092,121 | +0.52(+1.57%) |
Apr 26, 2011 | 33.28 | 33.35 | 32.91 | 33.13 | 7,752,605 | -0.10(-0.30%) |
Apr 25, 2011 | 33.57 | 33.72 | 33.14 | 33.23 | 5,801,373 | -0.25(-0.75%) |
Apr 21, 2011 | 33.69 | 33.76 | 33.38 | 33.48 | 6,779,523 | -0.21(-0.62%) |
Apr 20, 2011 | 33.48 | 34.00 | 33.30 | 33.69 | 10,201,501 | +0.04(+0.12%) |
Apr 19, 2011 | 33.85 | 34.02 | 33.58 | 33.65 | 4,723,262 | -0.20(-0.59%) |
Apr 18, 2011 | 34.07 | 34.14 | 33.29 | 33.85 | 6,448,961 | -0.66(-1.91%) |
Apr 15, 2011 | 34.41 | 34.73 | 34.24 | 34.51 | 6,120,824 | +0.18(+0.52%) |
Apr 14, 2011 | 33.90 | 34.52 | 33.83 | 34.33 | 5,201,645 | +0.12(+0.35%) |
Apr 13, 2011 | 34.30 | 34.44 | 33.79 | 34.21 | 5,075,801 | +0.12(+0.35%) |
Apr 12, 2011 | 34.21 | 34.29 | 33.87 | 34.09 | 4,631,658 | -0.29(-0.84%) |
Apr 11, 2011 | 34.20 | 34.71 | 34.19 | 34.38 | 6,796,890 | +0.23(+0.67%) |
Apr 08, 2011 | 34.62 | 34.68 | 33.95 | 34.15 | 4,721,396 | -0.33(-0.96%) |
Apr 07, 2011 | 34.11 | 34.59 | 34.08 | 34.48 | 5,318,771 | +0.24(+0.70%) |
Apr 06, 2011 | 34.44 | 34.55 | 33.81 | 34.24 | 5,306,415 | +0.06(+0.18%) |
Apr 05, 2011 | 34.20 | 34.42 | 34.06 | 34.18 | 5,494,497 | -0.19(-0.55%) |
Apr 04, 2011 | 34.26 | 34.58 | 34.23 | 34.37 | 5,499,999 | +0.21(+0.61%) |
Apr 01, 2011 | 33.53 | 34.64 | 33.34 | 34.16 | 10,489,649 | +1.00(+3.02%) |
Mar 31, 2011 | 32.88 | 33.30 | 32.80 | 33.16 | 7,720,000 | +0.21(+0.64%) |
Mar 30, 2011 | 32.79 | 33.06 | 32.72 | 32.95 | 7,082,503 | +0.33(+1.01%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.27 | 32.62 | 8,032,259 | +0.19(+0.59%) |
Mar 28, 2011 | 32.81 | 32.81 | 32.33 | 32.43 | 5,639,381 | -0.21(-0.64%) |
Mar 25, 2011 | 32.81 | 32.92 | 32.49 | 32.64 | 8,997,292 | +0.05(+0.15%) |
Mar 24, 2011 | 31.73 | 32.71 | 31.73 | 32.59 | 12,356,983 | +0.91(+2.87%) |
Mar 23, 2011 | 32.61 | 32.72 | 30.76 | 31.68 | 17,689,536 | -1.20(-3.65%) |
Mar 22, 2011 | 32.34 | 33.04 | 32.28 | 32.88 | 11,265,733 | +0.54(+1.67%) |
Mar 21, 2011 | 32.18 | 32.85 | 32.11 | 32.34 | 5,670,299 | +0.35(+1.09%) |
Mar 18, 2011 | 32.11 | 32.40 | 31.93 | 31.99 | 6,921,512 | +0.15(+0.49%) |
Mar 17, 2011 | 32.57 | 32.57 | 31.53 | 31.84 | 9,127,154 | -0.26(-0.79%) |
Mar 16, 2011 | 32.68 | 32.80 | 31.79 | 32.09 | 8,150,538 | -0.95(-2.88%) |
Mar 15, 2011 | 32.45 | 33.24 | 32.16 | 33.04 | 6,682,437 | -1.04(-3.05%) |
Mar 14, 2011 | 34.22 | 34.45 | 33.52 | 34.08 | 5,577,100 | -0.53(-1.53%) |
Mar 11, 2011 | 34.70 | 34.87 | 33.96 | 34.61 | 5,058,804 | -0.25(-0.72%) |
Mar 10, 2011 | 34.68 | 35.16 | 34.15 | 34.86 | 5,265,822 | -0.27(-0.77%) |
Mar 09, 2011 | 35.17 | 35.63 | 35.02 | 35.13 | 3,435,767 | -0.16(-0.45%) |
Mar 08, 2011 | 34.80 | 35.66 | 34.44 | 35.29 | 3,783,749 | +0.57(+1.64%) |
Mar 07, 2011 | 35.45 | 35.60 | 34.25 | 34.72 | 5,003,508 | -0.55(-1.56%) |
Mar 04, 2011 | 34.94 | 35.50 | 34.70 | 35.27 | 4,005,847 | +0.22(+0.63%) |
Mar 03, 2011 | 34.82 | 35.35 | 34.80 | 35.05 | 3,148,171 | +0.57(+1.65%) |
Mar 02, 2011 | 33.94 | 34.82 | 33.91 | 34.48 | 4,561,947 | +0.51(+1.50%) |
Mar 01, 2011 | 34.73 | 34.79 | 33.67 | 33.97 | 5,908,324 | -0.53(-1.54%) |
Feb 28, 2011 | 34.68 | 35.00 | 34.16 | 34.50 | 4,936,863 | -0.13(-0.38%) |
Feb 25, 2011 | 34.15 | 34.94 | 34.14 | 34.63 | 5,620,212 | +1.18(+3.53%) |
Feb 24, 2011 | 33.35 | 33.63 | 32.94 | 33.45 | 3,965,432 | +0.07(+0.21%) |
Feb 23, 2011 | 33.70 | 33.74 | 32.93 | 33.38 | 4,734,079 | -0.36(-1.07%) |
Feb 22, 2011 | 34.93 | 35.13 | 33.72 | 33.74 | 6,549,451 | -1.65(-4.66%) |
Feb 18, 2011 | 35.10 | 35.84 | 35.00 | 35.39 | 6,779,647 | +0.41(+1.17%) |
Feb 17, 2011 | 34.48 | 35.10 | 34.42 | 34.98 | 4,395,653 | +0.29(+0.84%) |
Feb 16, 2011 | 34.00 | 35.17 | 33.90 | 34.69 | 7,727,835 | +0.75(+2.21%) |
Feb 15, 2011 | 33.68 | 34.00 | 33.47 | 33.94 | 3,145,515 | +0.08(+0.24%) |
Feb 14, 2011 | 33.70 | 34.00 | 33.60 | 33.86 | 2,746,276 | +0.19(+0.56%) |
Feb 11, 2011 | 33.42 | 33.68 | 33.10 | 33.67 | 3,113,413 | +0.10(+0.30%) |
Feb 10, 2011 | 32.86 | 33.57 | 32.76 | 33.57 | 4,010,704 | +0.56(+1.70%) |
Feb 09, 2011 | 33.47 | 33.49 | 32.72 | 33.01 | 4,327,505 | -0.56(-1.67%) |
Feb 08, 2011 | 33.63 | 33.65 | 33.20 | 33.57 | 2,074,837 | +0.01(+0.03%) |
Feb 07, 2011 | 33.48 | 33.69 | 33.35 | 33.56 | 3,679,371 | +0.20(+0.60%) |
Feb 04, 2011 | 33.57 | 33.72 | 33.17 | 33.36 | 6,536,765 | -0.17(-0.51%) |
Feb 03, 2011 | 33.27 | 33.60 | 32.98 | 33.53 | 3,043,721 | +0.10(+0.30%) |
Feb 02, 2011 | 33.29 | 33.98 | 33.29 | 33.43 | 3,046,011 | -0.08(-0.24%) |
Feb 01, 2011 | 33.25 | 33.86 | 33.22 | 33.51 | 4,737,914 | +0.46(+1.39%) |
Jan 31, 2011 | 32.60 | 33.12 | 32.57 | 33.05 | 5,390,507 | +0.56(+1.72%) |
Jan 28, 2011 | 33.93 | 33.99 | 32.34 | 32.49 | 6,506,573 | -1.36(-4.02%) |
Jan 27, 2011 | 33.48 | 34.00 | 33.44 | 33.85 | 4,679,381 | +0.33(+0.98%) |
Jan 26, 2011 | 33.36 | 33.89 | 33.34 | 33.52 | 5,913,463 | -0.04(-0.12%) |
Jan 25, 2011 | 32.98 | 33.71 | 32.98 | 33.56 | 8,191,381 | -0.47(-1.38%) |
Jan 24, 2011 | 33.36 | 34.13 | 33.28 | 34.03 | 7,389,478 | +0.76(+2.28%) |
Jan 21, 2011 | 33.79 | 33.92 | 33.19 | 33.27 | 5,715,159 | -0.22(-0.66%) |
Jan 20, 2011 | 33.66 | 33.75 | 32.68 | 33.49 | 8,531,753 | -0.42(-1.24%) |
Jan 19, 2011 | 34.12 | 34.25 | 33.64 | 33.91 | 5,899,186 | -0.27(-0.79%) |
Jan 18, 2011 | 33.55 | 34.30 | 33.54 | 34.18 | 5,722,036 | +0.39(+1.15%) |
Jan 14, 2011 | 33.41 | 33.92 | 33.32 | 33.79 | 5,767,554 | +0.41(+1.23%) |
Jan 13, 2011 | 33.58 | 33.72 | 33.07 | 33.38 | 7,594,736 | -0.19(-0.57%) |
Jan 12, 2011 | 33.14 | 33.74 | 33.06 | 33.57 | 7,319,028 | +0.59(+1.80%) |
Jan 11, 2011 | 33.13 | 33.26 | 32.66 | 32.98 | 7,110,579 | +0.02(+0.06%) |
Jan 10, 2011 | 32.30 | 33.10 | 31.95 | 32.96 | 10,377,894 | +0.92(+2.87%) |
Jan 07, 2011 | 32.18 | 32.22 | 31.50 | 32.04 | 6,828,460 | -0.23(-0.71%) |
Jan 06, 2011 | 32.13 | 32.30 | 31.88 | 32.27 | 6,230,843 | +0.05(+0.16%) |
Jan 05, 2011 | 31.48 | 32.24 | 31.42 | 32.22 | 7,118,904 | +0.71(+2.25%) |
Jan 04, 2011 | 31.28 | 31.65 | 31.18 | 31.51 | 8,038,043 | +0.22(+0.70%) |
Jan 03, 2011 | 30.83 | 31.48 | 30.79 | 31.29 | 6,245,482 | +0.51(+1.66%) |
Dec 31, 2010 | 30.52 | 30.80 | 30.42 | 30.78 | 2,841,271 | +0.21(+0.69%) |
Dec 30, 2010 | 30.92 | 31.10 | 30.57 | 30.57 | 3,435,473 | -0.40(-1.29%) |
Dec 29, 2010 | 30.93 | 31.12 | 30.84 | 30.97 | 2,662,582 | +0.05(+0.16%) |
Dec 28, 2010 | 31.12 | 31.17 | 30.69 | 30.92 | 3,748,349 | -0.03(-0.10%) |
Dec 27, 2010 | 30.70 | 31.04 | 30.62 | 30.95 | 2,920,250 | +0.10(+0.32%) |
Dec 23, 2010 | 30.54 | 30.88 | 30.54 | 30.85 | 3,027,574 | +0.20(+0.66%) |
Dec 22, 2010 | 30.85 | 30.89 | 30.30 | 30.65 | 6,343,427 | -0.28(-0.91%) |
Dec 21, 2010 | 30.98 | 31.15 | 30.28 | 30.93 | 23,465,568 | +1.75(+6.01%) |
Dec 20, 2010 | 29.01 | 29.42 | 28.98 | 29.18 | 11,873,447 | +0.39(+1.35%) |
Dec 17, 2010 | 28.57 | 28.96 | 28.38 | 28.79 | 11,646,333 | +0.27(+0.95%) |
Dec 16, 2010 | 27.81 | 28.52 | 27.51 | 28.52 | 7,665,648 | +0.80(+2.89%) |
Dec 15, 2010 | 28.06 | 28.43 | 27.68 | 27.72 | 6,440,010 | -0.43(-1.53%) |
Dec 14, 2010 | 27.86 | 28.18 | 27.67 | 28.15 | 6,546,737 | +0.34(+1.22%) |
Dec 13, 2010 | 28.58 | 28.69 | 27.80 | 27.81 | 8,841,404 | -0.90(-3.13%) |
Dec 10, 2010 | 28.63 | 28.81 | 28.38 | 28.71 | 5,346,091 | +0.11(+0.38%) |
Dec 09, 2010 | 29.43 | 29.49 | 28.48 | 28.60 | 10,393,694 | -0.61(-2.09%) |
Dec 08, 2010 | 29.03 | 29.28 | 29.00 | 29.21 | 4,880,334 | +0.19(+0.65%) |
Dec 07, 2010 | 29.50 | 29.55 | 28.89 | 29.02 | 7,598,250 | -0.21(-0.72%) |
Dec 06, 2010 | 29.02 | 29.42 | 28.86 | 29.23 | 6,059,666 | +0.09(+0.31%) |
Dec 03, 2010 | 28.91 | 29.28 | 28.91 | 29.14 | 4,868,218 | +0.04(+0.14%) |
Dec 02, 2010 | 28.48 | 29.13 | 28.36 | 29.10 | 5,769,693 | +0.73(+2.57%) |
Dec 01, 2010 | 28.15 | 28.58 | 28.13 | 28.37 | 6,306,697 | +0.57(+2.05%) |
Nov 30, 2010 | 27.97 | 28.13 | 27.66 | 27.80 | 5,831,528 | -0.56(-1.97%) |
Nov 29, 2010 | 28.40 | 28.67 | 27.98 | 28.36 | 4,553,412 | -0.36(-1.25%) |
Nov 26, 2010 | 28.12 | 28.79 | 27.98 | 28.72 | 2,658,772 | +0.32(+1.13%) |
Nov 24, 2010 | 28.32 | 28.40 | 28.40 | 28.40 | 7,025,558 | +0.21(+0.74%) |
Nov 23, 2010 | 28.80 | 28.80 | 27.49 | 28.19 | 14,184,585 | -0.99(-3.39%) |
Nov 22, 2010 | 28.72 | 29.23 | 28.55 | 29.18 | 4,450,050 | +0.32(+1.11%) |
Nov 19, 2010 | 28.66 | 29.20 | 28.62 | 28.86 | 6,047,722 | +0.18(+0.63%) |
Nov 18, 2010 | 29.26 | 29.47 | 28.68 | 28.68 | 6,761,449 | -0.22(-0.76%) |
Nov 17, 2010 | 28.97 | 29.27 | 28.66 | 28.90 | 6,688,119 | -0.12(-0.41%) |
Nov 16, 2010 | 29.23 | 29.49 | 28.89 | 29.02 | 7,979,425 | -0.49(-1.66%) |
Nov 15, 2010 | 29.57 | 29.82 | 29.40 | 29.51 | 5,192,104 | -0.03(-0.10%) |
Nov 12, 2010 | 29.69 | 29.85 | 29.15 | 29.54 | 8,463,066 | -0.40(-1.34%) |
Nov 11, 2010 | 29.37 | 29.95 | 29.18 | 29.94 | 6,408,507 | +0.15(+0.50%) |
Nov 10, 2010 | 29.54 | 29.90 | 29.35 | 29.79 | 6,356,379 | +0.30(+1.02%) |
Nov 09, 2010 | 29.40 | 29.85 | 29.34 | 29.49 | 6,308,103 | +0.20(+0.68%) |
Nov 08, 2010 | 29.00 | 29.35 | 28.88 | 29.29 | 5,143,209 | +0.15(+0.51%) |
Nov 05, 2010 | 29.43 | 29.71 | 29.07 | 29.14 | 7,585,301 | -0.32(-1.09%) |
Nov 04, 2010 | 29.11 | 29.49 | 29.07 | 29.46 | 6,191,466 | +0.66(+2.29%) |
Nov 03, 2010 | 29.02 | 29.09 | 28.52 | 28.80 | 6,423,914 | -0.22(-0.76%) |
Nov 02, 2010 | 28.38 | 29.15 | 28.20 | 29.02 | 9,642,344 | +0.80(+2.83%) |
Nov 01, 2010 | 28.29 | 28.48 | 28.00 | 28.22 | 5,394,694 | +0.07(+0.25%) |
Oct 29, 2010 | 28.16 | 28.36 | 28.03 | 28.15 | 6,212,301 | +0.05(+0.18%) |
Oct 28, 2010 | 28.27 | 28.30 | 27.95 | 28.10 | 9,750,786 | -0.07(-0.25%) |
Oct 27, 2010 | 27.95 | 28.23 | 27.80 | 28.17 | 10,814,564 | -0.03(-0.11%) |
Oct 25, 2010 | 28.20 | 28.40 | 27.85 | 28.20 | 13,727,366 | -0.01(-0.04%) |
Oct 22, 2010 | 27.75 | 28.25 | 27.58 | 28.21 | 6,902,017 | +0.51(+1.84%) |
Oct 21, 2010 | 28.32 | 28.35 | 27.26 | 27.70 | 9,217,998 | -0.51(-1.81%) |
Oct 20, 2010 | 27.71 | 28.40 | 27.46 | 28.21 | 9,200,365 | +0.63(+2.28%) |
Oct 19, 2010 | 27.68 | 27.93 | 27.32 | 27.58 | 9,816,376 | -0.48(-1.71%) |
Oct 18, 2010 | 27.80 | 28.19 | 27.48 | 28.06 | 8,070,151 | -0.02(-0.07%) |
Oct 15, 2010 | 27.62 | 28.35 | 27.30 | 28.08 | 20,403,936 | +0.59(+2.15%) |
Oct 14, 2010 | 27.85 | 28.00 | 27.20 | 27.49 | 7,435,856 | -0.22(-0.79%) |
Oct 13, 2010 | 27.78 | 28.00 | 27.53 | 27.71 | 9,441,511 | +0.05(+0.18%) |
Oct 12, 2010 | 27.23 | 27.78 | 27.02 | 27.66 | 10,274,388 | +0.41(+1.50%) |
Oct 11, 2010 | 27.05 | 27.49 | 26.99 | 27.25 | 10,458,972 | +0.26(+0.96%) |
Oct 08, 2010 | 27.52 | 27.65 | 26.86 | 26.99 | 44,108,744 | -1.70(-5.93%) |
Oct 07, 2010 | 25.80 | 30.00 | 25.45 | 28.69 | 66,775,916 | +2.96(+11.50%) |
Oct 06, 2010 | 26.00 | 26.10 | 25.50 | 25.73 | 12,636,873 | -0.04(-0.16%) |
Oct 05, 2010 | 25.79 | 26.00 | 25.66 | 25.77 | 14,809,477 | +0.17(+0.66%) |
Oct 04, 2010 | 26.14 | 26.39 | 25.56 | 25.60 | 12,710,554 | -0.67(-2.55%) |
Oct 01, 2010 | 26.31 | 26.49 | 26.15 | 26.27 | 8,924,314 | +0.12(+0.46%) |
Sep 30, 2010 | 26.25 | 26.32 | 25.70 | 26.15 | 17,408,166 | +0.11(+0.42%) |
Sep 29, 2010 | 26.27 | 26.34 | 26.00 | 26.04 | 14,187,344 | -0.24(-0.91%) |
Sep 28, 2010 | 26.91 | 26.92 | 26.13 | 26.28 | 25,302,936 | -0.60(-2.23%) |
Sep 27, 2010 | 26.88 | 27.08 | 26.63 | 26.88 | 11,296,212 | +0.00(+0.01%) |
Sep 24, 2010 | 26.68 | 26.92 | 26.42 | 26.88 | 23,952,024 | +0.47(+1.77%) |
Sep 23, 2010 | 26.58 | 26.84 | 26.29 | 26.41 | 31,763,882 | -0.26(-0.97%) |
Sep 22, 2010 | 25.89 | 26.85 | 25.81 | 26.67 | 108,666,864 | -6.27(-19.03%) |
Sep 21, 2010 | 33.66 | 33.68 | 32.84 | 32.94 | 24,830,160 | -0.17(-0.51%) |
Sep 20, 2010 | 33.34 | 33.50 | 32.88 | 33.11 | 8,432,536 | +0.33(+1.01%) |
Sep 17, 2010 | 33.13 | 33.38 | 32.67 | 32.78 | 11,075,363 | +0.02(+0.06%) |
Sep 15, 2010 | 32.26 | 32.77 | 32.14 | 32.76 | 4,407,260 | +0.28(+0.88%) |
Sep 14, 2010 | 32.08 | 32.87 | 32.08 | 32.48 | 6,011,193 | +0.23(+0.73%) |
Sep 13, 2010 | 32.29 | 32.55 | 31.96 | 32.24 | 6,416,701 | +0.04(+0.12%) |
Sep 10, 2010 | 32.56 | 32.64 | 31.86 | 32.20 | 15,942,996 | -0.66(-2.01%) |
Sep 09, 2010 | 31.90 | 33.23 | 31.30 | 32.86 | 38,723,916 | +3.55(+12.11%) |
Sep 08, 2010 | 29.32 | 29.62 | 29.23 | 29.31 | 5,205,537 | +0.14(+0.48%) |
Sep 07, 2010 | 29.48 | 29.57 | 29.10 | 29.17 | 4,154,080 | -0.32(-1.09%) |
Sep 03, 2010 | 29.66 | 29.91 | 29.25 | 29.49 | 6,035,562 | +0.07(+0.24%) |
Sep 02, 2010 | 29.00 | 29.42 | 28.86 | 29.42 | 6,125,513 | +0.57(+1.98%) |
Sep 01, 2010 | 28.14 | 28.90 | 27.89 | 28.85 | 6,116,291 | +1.15(+4.15%) |
Aug 31, 2010 | 27.73 | 27.97 | 27.50 | 27.70 | 8,491,056 | -0.09(-0.32%) |
Aug 30, 2010 | 27.79 | 28.10 | 27.63 | 27.79 | 4,870,290 | -0.19(-0.68%) |
Aug 27, 2010 | 27.48 | 28.06 | 27.02 | 27.98 | 7,342,340 | +0.60(+2.19%) |
Aug 26, 2010 | 27.65 | 27.78 | 27.12 | 27.38 | 12,818,113 | -0.10(-0.36%) |
Aug 25, 2010 | 27.59 | 27.80 | 27.42 | 27.48 | 12,705,954 | -0.45(-1.61%) |
Aug 24, 2010 | 27.56 | 28.06 | 27.29 | 27.93 | 7,822,397 | +0.11(+0.40%) |
Aug 23, 2010 | 28.09 | 28.38 | 27.63 | 27.82 | 4,413,602 | -0.10(-0.36%) |
Aug 20, 2010 | 27.74 | 28.04 | 27.41 | 27.92 | 5,253,769 | +0.23(+0.83%) |
Aug 19, 2010 | 27.87 | 28.14 | 27.27 | 27.69 | 5,126,645 | -0.41(-1.46%) |
Aug 18, 2010 | 27.79 | 28.27 | 27.49 | 28.10 | 4,006,368 | +0.15(+0.52%) |
Aug 17, 2010 | 27.50 | 28.07 | 27.42 | 27.95 | 6,817,403 | +0.59(+2.17%) |
Aug 16, 2010 | 27.82 | 27.84 | 27.21 | 27.36 | 6,334,477 | -0.65(-2.32%) |
Aug 13, 2010 | 27.92 | 28.34 | 27.86 | 28.01 | 6,625,473 | -0.07(-0.25%) |
Aug 12, 2010 | 27.80 | 28.33 | 27.76 | 28.08 | 7,693,953 | -0.17(-0.60%) |
Aug 11, 2010 | 28.83 | 28.85 | 28.23 | 28.25 | 7,505,722 | -0.92(-3.15%) |
Aug 10, 2010 | 29.23 | 29.41 | 28.76 | 29.17 | 4,063,191 | -0.35(-1.19%) |
Aug 09, 2010 | 29.40 | 29.54 | 29.12 | 29.52 | 3,483,321 | +0.29(+0.99%) |
Aug 06, 2010 | 29.06 | 29.41 | 28.73 | 29.23 | 5,149,179 | -0.21(-0.71%) |
Aug 05, 2010 | 29.41 | 29.64 | 29.24 | 29.44 | 4,612,520 | -0.26(-0.88%) |
Aug 04, 2010 | 29.14 | 29.75 | 29.06 | 29.70 | 6,700,517 | +0.58(+1.99%) |
Aug 03, 2010 | 29.48 | 29.49 | 28.93 | 29.12 | 5,651,836 | -0.48(-1.62%) |
Aug 02, 2010 | 29.11 | 29.76 | 28.90 | 29.60 | 5,569,412 | +0.88(+3.06%) |
Jul 30, 2010 | 28.40 | 28.84 | 28.11 | 28.72 | 4,531,420 | +0.02(+0.07%) |
Jul 29, 2010 | 28.75 | 29.10 | 28.38 | 28.70 | 5,320,208 | +0.01(+0.03%) |
Jul 28, 2010 | 29.11 | 29.37 | 28.59 | 28.69 | 4,451,641 | -0.53(-1.81%) |
Jul 27, 2010 | 29.20 | 29.39 | 28.83 | 29.22 | 5,175,310 | +0.05(+0.17%) |
Jul 26, 2010 | 29.15 | 29.28 | 28.80 | 29.17 | 5,061,731 | -0.06(-0.21%) |
Jul 23, 2010 | 28.60 | 29.35 | 28.54 | 29.23 | 7,703,178 | +0.65(+2.27%) |
Jul 22, 2010 | 27.91 | 28.74 | 27.80 | 28.58 | 6,138,482 | +0.91(+3.29%) |
Jul 21, 2010 | 27.94 | 28.28 | 27.52 | 27.67 | 8,322,368 | -0.20(-0.72%) |
Jul 20, 2010 | 27.18 | 27.87 | 26.94 | 27.87 | 5,690,561 | +0.20(+0.72%) |
Jul 19, 2010 | 27.50 | 27.80 | 27.29 | 27.67 | 5,151,880 | +0.28(+1.02%) |
Jul 16, 2010 | 28.27 | 28.29 | 27.21 | 27.39 | 7,254,178 | -0.83(-2.94%) |
Jul 15, 2010 | 27.94 | 28.30 | 27.72 | 28.22 | 4,838,151 | +0.19(+0.68%) |
Jul 14, 2010 | 28.17 | 28.42 | 27.67 | 28.03 | 9,457,100 | -0.08(-0.28%) |
Jul 13, 2010 | 27.35 | 28.43 | 27.24 | 28.11 | 13,577,869 | +1.02(+3.77%) |
Jul 12, 2010 | 27.27 | 27.61 | 26.94 | 27.09 | 7,012,665 | -0.11(-0.40%) |
Jul 09, 2010 | 26.86 | 27.24 | 26.71 | 27.20 | 5,316,975 | +0.35(+1.30%) |
Jul 08, 2010 | 26.96 | 27.05 | 26.42 | 26.85 | 8,851,981 | +0.06(+0.22%) |
Jul 07, 2010 | 26.34 | 26.85 | 26.20 | 26.79 | 11,753,264 | +0.45(+1.71%) |
Jul 06, 2010 | 27.18 | 27.37 | 26.04 | 26.34 | 13,508,277 | -0.39(-1.46%) |
Jul 02, 2010 | 26.69 | 26.99 | 26.33 | 26.73 | 10,420,356 | +0.07(+0.26%) |
Jul 01, 2010 | 26.52 | 26.88 | 26.01 | 26.66 | 15,728,459 | +0.23(+0.87%) |
Jun 30, 2010 | 26.82 | 27.20 | 26.32 | 26.43 | 17,468,328 | -0.47(-1.75%) |
Jun 29, 2010 | 28.37 | 28.37 | 26.76 | 26.90 | 22,062,436 | -2.95(-9.88%) |
Jun 25, 2010 | 30.43 | 30.57 | 29.69 | 29.85 | 15,030,725 | -0.41(-1.35%) |
Jun 24, 2010 | 30.36 | 30.81 | 30.10 | 30.26 | 20,286,944 | -0.12(-0.39%) |
Jun 23, 2010 | 32.35 | 32.42 | 30.18 | 30.38 | 35,846,912 | -2.38(-7.27%) |
Jun 22, 2010 | 33.34 | 33.77 | 32.68 | 32.76 | 9,566,313 | -0.37(-1.11%) |
Jun 21, 2010 | 33.77 | 33.96 | 32.93 | 33.13 | 5,762,448 | -0.39(-1.16%) |
Jun 18, 2010 | 33.12 | 34.00 | 33.04 | 33.52 | 9,513,923 | +0.40(+1.21%) |
Jun 17, 2010 | 32.62 | 33.22 | 32.60 | 33.12 | 7,250,689 | +0.68(+2.10%) |
Jun 16, 2010 | 32.38 | 32.59 | 32.22 | 32.44 | 4,614,406 | -0.07(-0.22%) |
Jun 15, 2010 | 31.89 | 32.62 | 31.78 | 32.51 | 5,930,118 | +0.81(+2.56%) |
Jun 14, 2010 | 32.00 | 32.38 | 31.64 | 31.70 | 5,240,039 | -0.03(-0.09%) |
Jun 11, 2010 | 31.21 | 31.84 | 31.16 | 31.73 | 7,233,177 | +0.01(+0.03%) |
Jun 10, 2010 | 31.34 | 31.76 | 30.83 | 31.72 | 5,666,734 | +0.99(+3.22%) |
Jun 09, 2010 | 31.14 | 31.52 | 30.63 | 30.73 | 5,808,356 | -0.27(-0.87%) |
Jun 08, 2010 | 31.15 | 31.26 | 30.60 | 31.00 | 7,767,351 | -0.06(-0.19%) |
Jun 07, 2010 | 31.70 | 31.74 | 30.94 | 31.06 | 8,385,497 | -0.53(-1.69%) |
Jun 04, 2010 | 32.15 | 32.47 | 31.49 | 31.59 | 8,507,492 | -1.31(-3.97%) |
Jun 03, 2010 | 32.92 | 33.16 | 32.65 | 32.90 | 8,847,317 | -0.04(-0.12%) |
Jun 02, 2010 | 32.27 | 32.97 | 31.79 | 32.94 | 6,992,230 | +0.81(+2.52%) |
Jun 01, 2010 | 32.36 | 33.04 | 32.10 | 32.13 | 9,744,337 | +0.05(+0.16%) |
May 28, 2010 | 32.20 | 32.42 | 31.69 | 32.08 | 8,778,889 | -0.12(-0.37%) |
May 27, 2010 | 31.43 | 32.21 | 31.39 | 32.20 | 7,496,394 | +1.26(+4.07%) |
May 26, 2010 | 31.65 | 31.72 | 30.80 | 30.94 | 8,820,591 | -0.61(-1.93%) |
May 25, 2010 | 30.75 | 31.56 | 30.48 | 31.55 | 6,368,703 | -0.08(-0.25%) |
May 24, 2010 | 31.82 | 32.17 | 31.61 | 31.63 | 6,543,793 | -0.55(-1.71%) |
May 21, 2010 | 31.15 | 32.33 | 30.97 | 32.18 | 7,758,161 | +0.44(+1.39%) |
May 20, 2010 | 31.76 | 32.55 | 31.62 | 31.74 | 8,094,175 | -1.14(-3.47%) |
May 19, 2010 | 33.22 | 33.66 | 32.53 | 32.88 | 6,098,124 | -0.40(-1.20%) |
May 18, 2010 | 33.72 | 34.31 | 33.04 | 33.28 | 6,208,817 | -0.53(-1.57%) |
May 17, 2010 | 33.98 | 34.22 | 33.18 | 33.81 | 6,235,260 | +0.09(+0.27%) |
May 14, 2010 | 34.24 | 34.40 | 33.26 | 33.72 | 7,082,023 | -0.69(-2.01%) |
May 13, 2010 | 34.79 | 35.40 | 34.36 | 34.41 | 4,957,902 | -0.39(-1.12%) |
May 12, 2010 | 34.12 | 34.93 | 34.06 | 34.80 | 7,972,844 | +1.00(+2.96%) |
May 11, 2010 | 34.11 | 34.38 | 33.70 | 33.80 | 6,928,956 | -0.48(-1.40%) |
May 10, 2010 | 33.95 | 34.29 | 32.75 | 34.28 | 11,416,551 | +1.86(+5.74%) |
May 07, 2010 | 32.76 | 32.96 | 31.68 | 32.42 | 14,897,213 | -0.07(-0.22%) |
May 06, 2010 | 32.80 | 33.74 | 30.24 | 32.49 | 14,650,008 | -0.47(-1.43%) |
May 05, 2010 | 32.93 | 33.58 | 32.54 | 32.96 | 12,226,121 | -0.18(-0.54%) |
May 04, 2010 | 33.12 | 33.17 | 32.22 | 33.14 | 11,029,965 | -0.45(-1.34%) |