Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 2,960,506 | -0.02(-0.04%) |
Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 1,812,342 | -0.11(-0.24%) |
Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 1,982,003 | +0.12(+0.27%) |
Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 2,014,372 | -0.56(-1.23%) |
Apr 25, 2011 | 44.99 | 45.58 | 44.57 | 45.55 | 3,424,606 | +0.67(+1.49%) |
Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 1,812,300 | +0.53(+1.20%) |
Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3,989,715 | +1.92(+4.53%) |
Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 1,709,891 | -0.04(-0.09%) |
Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 1,886,213 | -0.62(-1.44%) |
Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 2,237,842 | +0.39(+0.91%) |
Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 1,505,954 | +0.07(+0.16%) |
Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 2,091,552 | +0.27(+0.64%) |
Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 1,867,602 | -0.49(-1.14%) |
Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 1,748,226 | +0.06(+0.14%) |
Apr 08, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 1,791,046 | -0.37(-0.86%) |
Apr 07, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 2,501,983 | -0.31(-0.71%) |
Apr 06, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 2,318,458 | -0.49(-1.11%) |
Apr 05, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 1,867,595 | -0.04(-0.09%) |
Apr 04, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 2,532,461 | +0.17(+0.39%) |
Apr 01, 2011 | 43.07 | 44.00 | 42.92 | 43.83 | 3,207,563 | -0.28(-0.63%) |
Mar 31, 2011 | 43.59 | 44.43 | 43.54 | 44.11 | 3,407,551 | +0.51(+1.17%) |
Mar 30, 2011 | 43.62 | 43.82 | 43.38 | 43.60 | 1,309,590 | +0.20(+0.46%) |
Mar 29, 2011 | 42.85 | 43.69 | 42.53 | 43.40 | 1,542,628 | +0.43(+1.00%) |
Mar 28, 2011 | 43.02 | 43.56 | 42.80 | 42.97 | 1,616,919 | -0.30(-0.69%) |
Mar 25, 2011 | 43.68 | 44.00 | 43.11 | 43.27 | 2,266,345 | -0.54(-1.23%) |
Mar 24, 2011 | 42.00 | 44.00 | 41.98 | 43.81 | 3,705,282 | +2.19(+5.26%) |
Mar 23, 2011 | 41.31 | 41.87 | 40.58 | 41.62 | 2,666,940 | +0.11(+0.26%) |
Mar 22, 2011 | 41.12 | 41.66 | 40.93 | 41.51 | 2,904,549 | +0.54(+1.31%) |
Mar 21, 2011 | 40.81 | 41.45 | 40.11 | 40.97 | 2,886,462 | +1.57(+3.99%) |
Mar 18, 2011 | 39.10 | 39.83 | 39.02 | 39.40 | 3,364,928 | +0.84(+2.18%) |
Mar 17, 2011 | 39.06 | 39.42 | 38.36 | 38.56 | 2,682,343 | +0.09(+0.23%) |
Mar 16, 2011 | 38.89 | 39.40 | 38.14 | 38.47 | 3,806,127 | -0.78(-1.99%) |
Mar 15, 2011 | 38.88 | 39.57 | 38.67 | 39.25 | 3,043,807 | -1.13(-2.80%) |
Mar 14, 2011 | 39.58 | 40.69 | 39.49 | 40.38 | 2,292,945 | +0.27(+0.67%) |
Mar 11, 2011 | 39.53 | 40.40 | 39.51 | 40.11 | 2,603,399 | +0.21(+0.53%) |
Mar 10, 2011 | 39.70 | 40.17 | 38.51 | 39.90 | 3,099,074 | -0.44(-1.09%) |
Mar 09, 2011 | 40.53 | 40.70 | 39.91 | 40.34 | 2,697,502 | -0.34(-0.84%) |
Mar 08, 2011 | 40.21 | 40.94 | 39.98 | 40.68 | 2,420,811 | +0.57(+1.42%) |
Mar 07, 2011 | 41.00 | 41.29 | 39.72 | 40.11 | 2,650,750 | -0.60(-1.47%) |
Mar 04, 2011 | 41.16 | 41.35 | 40.46 | 40.71 | 2,012,665 | -0.46(-1.12%) |
Mar 03, 2011 | 40.79 | 41.93 | 40.71 | 41.17 | 1,989,748 | +0.82(+2.03%) |
Mar 02, 2011 | 41.09 | 41.37 | 40.26 | 40.35 | 4,221,490 | -0.86(-2.09%) |
Mar 01, 2011 | 42.13 | 42.28 | 41.09 | 41.21 | 2,799,852 | -0.84(-2.00%) |
Feb 28, 2011 | 42.62 | 42.76 | 41.63 | 42.05 | 3,268,824 | -0.70(-1.64%) |
Feb 25, 2011 | 42.00 | 43.63 | 41.12 | 42.75 | 4,944,663 | +2.32(+5.74%) |
Feb 24, 2011 | 39.90 | 41.04 | 39.70 | 40.43 | 3,937,046 | +0.84(+2.12%) |
Feb 23, 2011 | 42.10 | 42.10 | 39.57 | 39.59 | 5,509,314 | -2.51(-5.96%) |
Feb 22, 2011 | 42.68 | 43.01 | 41.75 | 42.10 | 2,601,613 | -1.30(-3.00%) |
Feb 18, 2011 | 43.68 | 44.25 | 43.31 | 43.40 | 2,041,121 | -0.26(-0.60%) |
Feb 17, 2011 | 43.73 | 43.86 | 42.77 | 43.66 | 2,463,945 | -0.18(-0.41%) |
Feb 16, 2011 | 42.78 | 44.44 | 42.73 | 43.84 | 3,075,817 | +1.13(+2.65%) |
Feb 15, 2011 | 42.17 | 42.78 | 42.01 | 42.71 | 1,369,326 | +0.37(+0.87%) |
Feb 14, 2011 | 42.55 | 43.09 | 42.29 | 42.34 | 2,530,925 | -0.35(-0.82%) |
Feb 11, 2011 | 42.62 | 42.86 | 42.32 | 42.69 | 1,691,197 | -0.06(-0.14%) |
Feb 10, 2011 | 42.00 | 42.87 | 41.83 | 42.75 | 2,429,396 | +0.51(+1.21%) |
Feb 09, 2011 | 42.68 | 42.89 | 42.03 | 42.24 | 1,596,095 | -0.69(-1.61%) |
Feb 08, 2011 | 43.41 | 43.41 | 42.32 | 42.93 | 2,440,524 | -0.59(-1.36%) |
Feb 07, 2011 | 43.62 | 43.88 | 43.31 | 43.52 | 1,841,483 | -0.17(-0.39%) |
Feb 04, 2011 | 43.80 | 44.37 | 43.59 | 43.69 | 2,628,024 | -0.06(-0.14%) |
Feb 03, 2011 | 43.17 | 43.81 | 42.84 | 43.75 | 3,331,158 | +0.34(+0.78%) |
Feb 02, 2011 | 41.97 | 43.54 | 41.81 | 43.41 | 3,536,737 | +1.25(+2.96%) |
Feb 01, 2011 | 41.00 | 42.30 | 40.92 | 42.16 | 3,049,081 | +1.48(+3.64%) |
Jan 31, 2011 | 39.99 | 40.75 | 39.88 | 40.68 | 2,263,789 | +0.71(+1.78%) |
Jan 28, 2011 | 40.84 | 41.39 | 39.36 | 39.97 | 2,590,183 | -0.80(-1.96%) |
Jan 27, 2011 | 40.89 | 40.99 | 39.77 | 40.77 | 2,787,034 | -0.11(-0.27%) |
Jan 26, 2011 | 40.41 | 41.34 | 40.26 | 40.88 | 2,685,640 | +0.55(+1.36%) |
Jan 25, 2011 | 40.80 | 40.81 | 39.51 | 40.33 | 2,529,341 | -0.72(-1.75%) |
Jan 24, 2011 | 41.47 | 41.65 | 40.63 | 41.05 | 2,282,778 | -0.45(-1.08%) |
Jan 21, 2011 | 41.40 | 42.09 | 41.26 | 41.50 | 2,860,749 | +0.19(+0.46%) |
Jan 20, 2011 | 41.44 | 41.49 | 40.42 | 41.31 | 2,247,510 | -0.18(-0.43%) |
Jan 19, 2011 | 41.80 | 42.00 | 41.21 | 41.49 | 1,603,497 | -0.54(-1.28%) |
Jan 18, 2011 | 41.46 | 42.32 | 41.41 | 42.03 | 1,978,047 | +0.59(+1.42%) |
Jan 14, 2011 | 40.90 | 41.62 | 40.80 | 41.44 | 1,959,944 | +0.36(+0.88%) |
Jan 13, 2011 | 40.43 | 41.24 | 40.33 | 41.08 | 2,311,650 | +0.55(+1.36%) |
Jan 12, 2011 | 40.01 | 40.93 | 39.36 | 40.53 | 3,675,068 | -0.27(-0.66%) |
Jan 11, 2011 | 41.18 | 41.37 | 40.63 | 40.80 | 2,373,982 | -0.07(-0.16%) |
Jan 10, 2011 | 40.44 | 41.12 | 39.88 | 40.87 | 1,991,721 | +0.11(+0.26%) |
Jan 07, 2011 | 41.41 | 41.45 | 40.34 | 40.76 | 3,329,245 | -0.50(-1.21%) |
Jan 06, 2011 | 41.16 | 41.39 | 40.91 | 41.26 | 2,867,763 | +0.02(+0.05%) |
Jan 05, 2011 | 39.36 | 41.33 | 39.36 | 41.24 | 6,272,852 | +2.72(+7.05%) |
Jan 04, 2011 | 39.28 | 39.32 | 38.04 | 38.52 | 2,690,120 | -0.75(-1.90%) |
Jan 03, 2011 | 38.63 | 39.85 | 38.63 | 39.27 | 2,969,446 | +1.07(+2.80%) |
Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 1,491,238 | -0.59(-1.52%) |
Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 1,162,462 | -0.44(-1.12%) |
Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 892,853 | +0.22(+0.56%) |
Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 1,288,694 | -0.12(-0.31%) |
Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 1,108,390 | -0.18(-0.46%) |
Dec 23, 2010 | 39.49 | 39.63 | 39.03 | 39.31 | 1,001,620 | -0.31(-0.78%) |
Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 1,225,818 | -0.03(-0.08%) |
Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 1,509,744 | +0.26(+0.66%) |
Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 2,443,776 | +0.26(+0.66%) |
Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3,228,665 | +0.42(+1.08%) |
Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 2,641,101 | +0.40(+1.04%) |
Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3,703,828 | -0.61(-1.57%) |
Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3,512,276 | +0.37(+0.96%) |
Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 2,874,900 | -0.56(-1.43%) |
Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3,062,863 | +1.02(+2.68%) |
Dec 09, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 2,460,877 | +0.26(+0.69%) |
Dec 08, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 2,745,695 | +0.56(+1.50%) |
Dec 07, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 2,821,866 | -0.31(-0.82%) |
Dec 06, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 1,635,983 | -0.41(-1.08%) |
Dec 03, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 1,667,898 | +0.35(+0.93%) |
Dec 02, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 2,681,441 | +1.07(+2.93%) |
Dec 01, 2010 | 35.72 | 36.83 | 35.72 | 36.57 | 2,979,415 | +1.28(+3.63%) |
Nov 30, 2010 | 35.04 | 35.58 | 34.69 | 35.29 | 2,795,728 | -0.23(-0.65%) |
Nov 29, 2010 | 35.18 | 35.70 | 34.48 | 35.52 | 2,647,007 | +0.32(+0.91%) |
Nov 26, 2010 | 35.00 | 35.48 | 34.92 | 35.20 | 949,079 | -0.23(-0.65%) |
Nov 24, 2010 | 34.63 | 35.43 | 35.43 | 35.43 | 2,269,571 | +1.01(+2.93%) |
Nov 23, 2010 | 34.29 | 34.47 | 33.68 | 34.42 | 2,626,305 | -0.39(-1.12%) |
Nov 22, 2010 | 33.62 | 34.92 | 33.20 | 34.81 | 3,628,921 | +1.04(+3.08%) |
Nov 19, 2010 | 34.59 | 35.44 | 33.65 | 33.77 | 8,230,057 | -2.49(-6.87%) |
Nov 18, 2010 | 35.78 | 36.64 | 35.58 | 36.26 | 4,376,578 | +0.98(+2.78%) |
Nov 17, 2010 | 34.70 | 35.32 | 34.34 | 35.28 | 3,048,896 | +0.76(+2.20%) |
Nov 16, 2010 | 35.41 | 35.80 | 34.37 | 34.52 | 3,541,981 | -0.60(-1.71%) |
Nov 15, 2010 | 35.36 | 35.89 | 35.09 | 35.12 | 2,969,401 | -0.13(-0.37%) |
Nov 12, 2010 | 35.90 | 36.06 | 34.82 | 35.25 | 3,226,017 | -1.03(-2.84%) |
Nov 11, 2010 | 35.68 | 36.44 | 35.29 | 36.28 | 3,340,736 | +0.42(+1.17%) |
Nov 10, 2010 | 35.34 | 35.90 | 35.06 | 35.86 | 1,508,339 | +0.56(+1.59%) |
Nov 09, 2010 | 35.48 | 35.78 | 35.03 | 35.30 | 1,710,257 | -0.11(-0.31%) |
Nov 08, 2010 | 35.43 | 35.93 | 35.05 | 35.41 | 3,110,180 | -0.27(-0.76%) |
Nov 05, 2010 | 36.00 | 36.12 | 35.50 | 35.68 | 2,918,811 | -0.16(-0.45%) |
Nov 04, 2010 | 35.72 | 36.24 | 35.71 | 35.84 | 2,835,939 | +0.53(+1.50%) |
Nov 03, 2010 | 35.43 | 35.66 | 34.75 | 35.31 | 2,634,795 | +0.00(+0.00%) |
Nov 02, 2010 | 35.31 | 35.58 | 35.03 | 35.31 | 2,130,582 | +0.40(+1.15%) |
Nov 01, 2010 | 36.22 | 36.23 | 34.73 | 34.91 | 3,791,006 | -1.29(-3.56%) |
Oct 29, 2010 | 35.31 | 36.29 | 35.31 | 36.20 | 1,888,795 | +0.78(+2.20%) |
Oct 28, 2010 | 35.74 | 35.87 | 35.26 | 35.42 | 1,477,048 | -0.21(-0.59%) |
Oct 27, 2010 | 35.35 | 35.85 | 34.88 | 35.63 | 3,944,353 | +0.20(+0.56%) |
Oct 25, 2010 | 35.00 | 35.58 | 34.85 | 35.43 | 2,426,360 | +0.59(+1.69%) |
Oct 22, 2010 | 34.24 | 34.84 | 33.94 | 34.84 | 2,132,449 | +0.62(+1.81%) |
Oct 21, 2010 | 34.10 | 34.87 | 33.66 | 34.22 | 3,937,061 | +0.21(+0.62%) |
Oct 20, 2010 | 32.83 | 34.16 | 32.83 | 34.01 | 4,209,510 | +1.24(+3.78%) |
Oct 19, 2010 | 32.81 | 33.17 | 32.17 | 32.77 | 3,226,931 | -0.39(-1.18%) |
Oct 18, 2010 | 33.29 | 33.32 | 32.75 | 33.16 | 2,917,525 | -0.16(-0.48%) |
Oct 15, 2010 | 33.66 | 33.77 | 33.14 | 33.32 | 4,219,192 | -0.03(-0.09%) |
Oct 14, 2010 | 33.40 | 33.77 | 33.23 | 33.35 | 4,210,563 | -0.11(-0.33%) |
Oct 13, 2010 | 32.91 | 33.63 | 32.85 | 33.46 | 4,922,512 | +0.78(+2.39%) |
Oct 12, 2010 | 32.06 | 32.78 | 31.82 | 32.68 | 5,121,244 | +0.82(+2.57%) |
Oct 11, 2010 | 31.30 | 32.00 | 31.09 | 31.86 | 3,328,844 | +0.43(+1.37%) |
Oct 08, 2010 | 31.88 | 32.05 | 31.23 | 31.43 | 2,982,734 | -0.51(-1.60%) |
Oct 07, 2010 | 31.65 | 32.14 | 31.25 | 31.94 | 2,998,195 | +0.50(+1.59%) |
Oct 06, 2010 | 32.42 | 32.80 | 31.19 | 31.44 | 4,006,561 | -1.27(-3.88%) |
Oct 05, 2010 | 31.92 | 32.94 | 31.64 | 32.71 | 4,049,313 | +1.33(+4.24%) |
Oct 04, 2010 | 31.54 | 31.96 | 31.00 | 31.38 | 2,080,907 | -0.50(-1.57%) |
Oct 01, 2010 | 31.23 | 32.17 | 31.23 | 31.88 | 3,338,070 | -0.09(-0.28%) |
Sep 30, 2010 | 32.47 | 32.59 | 31.66 | 31.97 | 3,739,839 | +0.03(+0.09%) |
Sep 29, 2010 | 32.33 | 32.70 | 31.87 | 31.94 | 3,479,510 | -0.40(-1.24%) |
Sep 28, 2010 | 32.06 | 33.13 | 31.66 | 32.34 | 4,184,602 | +0.55(+1.73%) |
Sep 27, 2010 | 31.83 | 32.03 | 31.71 | 31.79 | 3,033,233 | -0.18(-0.56%) |
Sep 24, 2010 | 31.78 | 32.12 | 31.66 | 31.97 | 3,881,324 | +0.75(+2.40%) |
Sep 23, 2010 | 31.32 | 31.79 | 31.13 | 31.22 | 4,631,869 | -0.44(-1.39%) |
Sep 22, 2010 | 32.91 | 32.92 | 31.57 | 31.66 | 5,056,923 | -1.41(-4.26%) |
Sep 21, 2010 | 33.44 | 33.60 | 32.96 | 33.07 | 3,421,097 | -0.37(-1.11%) |
Sep 20, 2010 | 32.67 | 33.48 | 32.66 | 33.44 | 3,405,395 | +0.88(+2.70%) |
Sep 17, 2010 | 32.98 | 33.18 | 32.39 | 32.56 | 5,172,304 | +0.07(+0.22%) |
Sep 15, 2010 | 32.13 | 32.61 | 32.01 | 32.49 | 2,169,985 | +0.18(+0.56%) |
Sep 14, 2010 | 31.88 | 32.64 | 31.79 | 32.31 | 2,620,122 | +0.35(+1.10%) |
Sep 13, 2010 | 31.09 | 32.08 | 31.08 | 31.96 | 3,456,807 | +1.00(+3.23%) |
Sep 10, 2010 | 30.35 | 31.07 | 30.11 | 30.96 | 2,640,943 | +0.58(+1.91%) |
Sep 09, 2010 | 30.50 | 30.67 | 30.14 | 30.38 | 1,930,991 | +0.31(+1.03%) |
Sep 08, 2010 | 29.68 | 30.23 | 29.55 | 30.07 | 2,720,246 | +0.58(+1.97%) |
Sep 07, 2010 | 29.81 | 29.99 | 29.37 | 29.49 | 1,758,575 | -0.53(-1.77%) |
Sep 03, 2010 | 29.81 | 30.16 | 29.52 | 30.02 | 2,341,632 | +0.70(+2.39%) |
Sep 02, 2010 | 28.79 | 29.33 | 28.62 | 29.32 | 1,717,819 | +0.49(+1.70%) |
Sep 01, 2010 | 28.26 | 29.09 | 28.17 | 28.83 | 2,881,192 | +1.10(+3.97%) |
Aug 31, 2010 | 27.50 | 27.99 | 27.07 | 27.73 | 3,545,575 | +0.20(+0.73%) |
Aug 30, 2010 | 28.33 | 28.44 | 27.52 | 27.53 | 2,156,255 | -0.85(-3.00%) |
Aug 27, 2010 | 27.76 | 28.54 | 26.98 | 28.38 | 4,257,355 | +0.98(+3.58%) |
Aug 26, 2010 | 27.74 | 28.01 | 27.38 | 27.40 | 2,565,246 | -0.12(-0.44%) |
Aug 25, 2010 | 27.21 | 27.64 | 27.13 | 27.52 | 2,805,420 | +0.11(+0.40%) |
Aug 24, 2010 | 27.25 | 27.53 | 26.63 | 27.41 | 4,410,409 | +0.05(+0.18%) |
Aug 23, 2010 | 28.27 | 28.35 | 27.32 | 27.36 | 2,696,315 | -0.75(-2.67%) |
Aug 20, 2010 | 27.64 | 28.26 | 27.58 | 28.11 | 3,158,268 | +0.48(+1.74%) |
Aug 19, 2010 | 28.03 | 28.29 | 27.57 | 27.63 | 3,472,902 | -0.60(-2.13%) |
Aug 18, 2010 | 27.85 | 28.42 | 27.52 | 28.23 | 3,456,323 | +0.32(+1.15%) |
Aug 17, 2010 | 27.96 | 28.39 | 27.67 | 27.91 | 3,776,673 | +0.25(+0.90%) |
Aug 16, 2010 | 27.96 | 28.55 | 27.51 | 27.66 | 5,160,816 | -0.46(-1.64%) |
Aug 13, 2010 | 28.57 | 29.68 | 28.06 | 28.12 | 11,219,157 | +0.67(+2.44%) |
Aug 12, 2010 | 27.26 | 27.75 | 27.04 | 27.45 | 3,905,468 | -0.47(-1.68%) |
Aug 11, 2010 | 28.10 | 28.10 | 27.46 | 27.92 | 3,826,064 | -0.68(-2.38%) |
Aug 10, 2010 | 28.73 | 28.83 | 28.17 | 28.60 | 3,166,764 | -0.43(-1.48%) |
Aug 09, 2010 | 28.95 | 29.21 | 28.87 | 29.03 | 2,876,968 | +0.26(+0.90%) |
Aug 06, 2010 | 28.98 | 29.46 | 28.01 | 28.77 | 7,904,498 | -1.53(-5.05%) |
Aug 05, 2010 | 30.49 | 30.74 | 30.20 | 30.30 | 2,848,369 | -0.56(-1.81%) |
Aug 04, 2010 | 30.51 | 31.12 | 30.46 | 30.86 | 3,140,517 | +0.37(+1.21%) |
Aug 03, 2010 | 30.82 | 30.85 | 30.03 | 30.49 | 3,238,614 | -0.25(-0.81%) |
Aug 02, 2010 | 30.00 | 31.06 | 29.64 | 30.74 | 3,189,024 | +1.20(+4.06%) |
Jul 30, 2010 | 28.79 | 29.73 | 28.64 | 29.54 | 3,620,530 | +0.30(+1.03%) |
Jul 29, 2010 | 28.84 | 29.54 | 28.40 | 29.24 | 4,246,718 | +0.55(+1.92%) |
Jul 28, 2010 | 29.11 | 29.29 | 28.41 | 28.69 | 4,069,106 | -0.46(-1.58%) |
Jul 27, 2010 | 29.72 | 29.75 | 29.08 | 29.15 | 3,439,469 | -0.60(-2.02%) |
Jul 26, 2010 | 28.72 | 29.84 | 28.72 | 29.75 | 3,940,830 | +0.90(+3.12%) |
Jul 23, 2010 | 27.98 | 28.89 | 27.82 | 28.85 | 3,967,963 | +0.81(+2.89%) |
Jul 22, 2010 | 26.88 | 28.37 | 26.80 | 28.04 | 7,233,534 | +1.47(+5.53%) |
Jul 21, 2010 | 26.72 | 27.23 | 26.41 | 26.57 | 6,137,253 | -0.05(-0.19%) |
Jul 20, 2010 | 25.06 | 26.66 | 24.77 | 26.62 | 5,714,698 | +1.08(+4.23%) |
Jul 19, 2010 | 25.40 | 25.69 | 25.09 | 25.54 | 2,051,274 | +0.19(+0.75%) |
Jul 16, 2010 | 26.51 | 26.51 | 25.24 | 25.35 | 4,486,014 | -1.12(-4.23%) |
Jul 15, 2010 | 26.40 | 26.60 | 26.03 | 26.47 | 3,276,532 | -0.01(-0.04%) |
Jul 14, 2010 | 26.27 | 26.51 | 25.93 | 26.48 | 4,410,044 | +0.29(+1.11%) |
Jul 13, 2010 | 25.30 | 26.36 | 25.30 | 26.19 | 4,754,414 | +1.11(+4.43%) |
Jul 12, 2010 | 24.78 | 25.15 | 24.67 | 25.08 | 2,399,246 | +0.15(+0.60%) |
Jul 09, 2010 | 24.58 | 25.02 | 24.40 | 24.93 | 3,552,544 | +0.32(+1.30%) |
Jul 08, 2010 | 24.95 | 25.02 | 24.21 | 24.61 | 4,163,115 | -0.12(-0.49%) |
Jul 07, 2010 | 25.03 | 25.13 | 23.81 | 24.73 | 5,101,015 | +0.68(+2.83%) |
Jul 06, 2010 | 24.69 | 24.96 | 23.85 | 24.05 | 3,920,506 | -0.26(-1.07%) |
Jul 02, 2010 | 24.63 | 24.66 | 24.13 | 24.31 | 4,152,443 | -0.26(-1.06%) |
Jul 01, 2010 | 24.32 | 24.65 | 23.64 | 24.57 | 6,845,834 | +0.21(+0.86%) |
Jun 30, 2010 | 24.49 | 24.77 | 24.32 | 24.36 | 5,139,985 | -0.22(-0.90%) |
Jun 29, 2010 | 25.66 | 25.71 | 24.30 | 24.58 | 6,242,676 | -2.00(-7.52%) |
Jun 25, 2010 | 26.43 | 26.91 | 26.18 | 26.58 | 7,652,625 | +0.32(+1.22%) |
Jun 24, 2010 | 27.60 | 27.60 | 26.13 | 26.26 | 8,276,320 | -1.57(-5.64%) |
Jun 23, 2010 | 28.30 | 28.32 | 27.51 | 27.83 | 7,103,692 | -0.60(-2.11%) |
Jun 22, 2010 | 29.08 | 29.46 | 28.39 | 28.43 | 2,637,507 | -0.57(-1.97%) |
Jun 21, 2010 | 29.58 | 29.88 | 28.77 | 29.00 | 3,293,111 | -0.24(-0.82%) |
Jun 18, 2010 | 28.57 | 29.36 | 28.44 | 29.24 | 4,351,593 | +0.73(+2.56%) |
Jun 17, 2010 | 28.58 | 28.69 | 28.26 | 28.51 | 3,274,751 | +0.01(+0.04%) |
Jun 16, 2010 | 28.28 | 28.69 | 28.18 | 28.50 | 3,369,997 | -0.04(-0.14%) |
Jun 15, 2010 | 27.58 | 28.68 | 27.45 | 28.54 | 5,789,823 | +1.05(+3.82%) |
Jun 14, 2010 | 27.78 | 27.95 | 27.43 | 27.49 | 3,172,197 | -0.09(-0.33%) |
Jun 11, 2010 | 27.01 | 27.66 | 26.90 | 27.58 | 2,187,040 | +0.18(+0.66%) |
Jun 10, 2010 | 26.89 | 27.45 | 26.62 | 27.40 | 3,908,473 | +0.96(+3.63%) |
Jun 09, 2010 | 26.42 | 27.45 | 26.32 | 26.44 | 5,864,903 | +0.14(+0.55%) |
Jun 08, 2010 | 26.69 | 26.89 | 25.79 | 26.30 | 7,458,543 | -0.39(-1.48%) |
Jun 07, 2010 | 27.51 | 27.73 | 26.55 | 26.69 | 6,599,600 | -1.23(-4.41%) |
Jun 04, 2010 | 29.36 | 29.50 | 27.79 | 27.92 | 5,722,514 | -2.06(-6.86%) |
Jun 03, 2010 | 29.17 | 30.02 | 29.08 | 29.98 | 3,791,853 | +0.74(+2.53%) |
Jun 02, 2010 | 28.83 | 29.28 | 28.41 | 29.24 | 2,958,032 | +0.68(+2.38%) |
Jun 01, 2010 | 29.01 | 29.58 | 28.50 | 28.56 | 4,243,945 | -0.70(-2.39%) |
May 28, 2010 | 29.59 | 29.70 | 28.84 | 29.26 | 4,341,079 | -0.33(-1.12%) |
May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3,488,851 | +0.93(+3.24%) |
May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3,938,755 | -0.31(-1.07%) |
May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 4,678,540 | -0.45(-1.53%) |
May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 5,360,434 | +0.05(+0.17%) |
May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 10,653,748 | +1.09(+3.85%) |
May 20, 2010 | 28.45 | 30.76 | 28.22 | 28.28 | 12,172,523 | -2.07(-6.82%) |
May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 7,443,734 | +0.20(+0.66%) |
May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 4,794,810 | -0.57(-1.86%) |
May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 4,559,883 | -0.05(-0.16%) |
May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 6,027,480 | -1.59(-4.91%) |
May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3,090,536 | -0.41(-1.25%) |
May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3,549,988 | +1.15(+3.64%) |
May 11, 2010 | 32.03 | 32.32 | 31.53 | 31.62 | 4,818,836 | -0.78(-2.41%) |
May 10, 2010 | 32.08 | 32.47 | 31.27 | 32.40 | 5,719,447 | +2.34(+7.78%) |
May 07, 2010 | 30.68 | 30.83 | 29.16 | 30.06 | 7,068,423 | -0.50(-1.64%) |
May 06, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 7,015,273 | -1.15(-3.63%) |
May 05, 2010 | 32.62 | 33.20 | 31.70 | 31.71 | 7,703,917 | -1.54(-4.63%) |
May 04, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 6,151,429 | -1.64(-4.70%) |