Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.47 | 52.43 | 51.31 | 52.41 | 8,677,329 | +1.30(+2.55%) |
May 23, 2011 | 50.91 | 51.48 | 50.14 | 51.11 | 6,011,955 | -0.76(-1.46%) |
May 20, 2011 | 52.25 | 52.48 | 51.33 | 51.87 | 6,910,118 | -0.13(-0.25%) |
May 19, 2011 | 52.11 | 52.36 | 50.95 | 52.00 | 6,655,363 | +0.15(+0.28%) |
May 18, 2011 | 50.41 | 52.68 | 49.92 | 51.85 | 9,463,375 | +1.79(+3.58%) |
May 17, 2011 | 50.82 | 51.51 | 49.82 | 50.06 | 11,160,252 | -1.12(-2.18%) |
May 16, 2011 | 51.91 | 52.85 | 50.99 | 51.18 | 8,183,262 | -0.89(-1.71%) |
May 13, 2011 | 52.46 | 53.05 | 51.70 | 52.06 | 6,546,672 | -0.11(-0.22%) |
May 12, 2011 | 51.58 | 52.87 | 50.61 | 52.18 | 9,618,638 | -0.10(-0.19%) |
May 11, 2011 | 54.29 | 54.29 | 52.03 | 52.28 | 8,362,315 | -2.44(-4.46%) |
May 10, 2011 | 54.09 | 55.17 | 53.44 | 54.72 | 5,755,828 | +0.63(+1.16%) |
May 09, 2011 | 53.01 | 54.40 | 53.01 | 54.09 | 5,006,784 | +1.58(+3.02%) |
May 06, 2011 | 53.32 | 54.49 | 52.14 | 52.51 | 6,621,657 | -0.08(-0.15%) |
May 05, 2011 | 52.44 | 53.76 | 51.76 | 52.59 | 9,851,659 | -0.93(-1.74%) |
May 04, 2011 | 55.21 | 55.36 | 52.29 | 53.52 | 13,440,541 | -1.88(-3.40%) |
May 03, 2011 | 56.84 | 57.20 | 54.97 | 55.40 | 8,087,925 | -1.80(-3.14%) |
May 02, 2011 | 57.24 | 57.28 | 56.75 | 57.20 | 5,315,520 | -1.50(-2.56%) |
Apr 29, 2011 | 58.88 | 59.65 | 58.29 | 58.70 | 5,065,086 | -0.22(-0.38%) |
Apr 28, 2011 | 59.45 | 59.69 | 57.94 | 58.92 | 7,001,915 | +0.08(+0.13%) |
Apr 27, 2011 | 61.65 | 61.65 | 57.32 | 58.85 | 12,994,800 | -2.85(-4.62%) |
Apr 26, 2011 | 60.80 | 61.73 | 60.25 | 61.69 | 5,146,660 | +0.92(+1.51%) |
Apr 25, 2011 | 60.89 | 61.03 | 60.00 | 60.78 | 2,633,043 | +0.13(+0.21%) |
Apr 21, 2011 | 60.48 | 60.97 | 59.71 | 60.65 | 3,264,706 | +0.46(+0.76%) |
Apr 20, 2011 | 60.23 | 60.42 | 59.05 | 60.19 | 4,024,245 | +0.86(+1.45%) |
Apr 19, 2011 | 58.43 | 59.58 | 58.37 | 59.33 | 3,482,920 | +0.99(+1.69%) |
Apr 18, 2011 | 57.92 | 58.96 | 56.99 | 58.34 | 4,822,782 | -0.21(-0.37%) |
Apr 15, 2011 | 57.94 | 58.61 | 57.74 | 58.56 | 4,480,477 | +0.38(+0.66%) |
Apr 14, 2011 | 56.97 | 58.36 | 56.84 | 58.17 | 5,282,467 | +0.71(+1.24%) |
Apr 13, 2011 | 57.48 | 57.90 | 56.75 | 57.46 | 6,116,936 | +0.33(+0.58%) |
Apr 12, 2011 | 58.62 | 58.69 | 56.14 | 57.13 | 8,499,053 | -2.20(-3.70%) |
Apr 11, 2011 | 61.08 | 61.60 | 59.05 | 59.33 | 4,345,309 | -1.62(-2.66%) |
Apr 08, 2011 | 60.27 | 61.46 | 60.25 | 60.95 | 4,567,292 | +0.86(+1.43%) |
Apr 07, 2011 | 59.95 | 60.28 | 58.98 | 60.09 | 5,115,106 | -0.05(-0.08%) |
Apr 06, 2011 | 61.99 | 62.42 | 59.67 | 60.14 | 5,080,817 | -1.46(-2.37%) |
Apr 05, 2011 | 62.05 | 62.57 | 61.43 | 61.60 | 4,243,637 | -0.75(-1.20%) |
Apr 04, 2011 | 62.03 | 62.76 | 61.76 | 62.35 | 3,952,549 | +0.60(+0.97%) |
Apr 01, 2011 | 61.23 | 62.25 | 61.23 | 61.76 | 4,301,662 | +1.08(+1.78%) |
Mar 31, 2011 | 61.82 | 62.33 | 60.61 | 60.68 | 5,015,603 | -0.48(-0.79%) |
Mar 30, 2011 | 61.16 | 61.16 | 61.16 | 61.16 | 6,680,855 | -1.81(-2.87%) |
Mar 29, 2011 | 61.52 | 63.23 | 61.33 | 62.96 | 4,347,688 | +1.18(+1.91%) |
Mar 28, 2011 | 61.66 | 62.69 | 60.83 | 61.79 | 4,150,505 | +0.05(+0.09%) |
Mar 25, 2011 | 61.23 | 62.09 | 60.73 | 61.73 | 3,873,855 | +0.34(+0.56%) |
Mar 24, 2011 | 61.21 | 61.39 | 59.82 | 61.39 | 4,136,303 | +0.49(+0.80%) |
Mar 23, 2011 | 60.34 | 61.04 | 59.61 | 60.90 | 3,791,298 | +0.73(+1.21%) |
Mar 22, 2011 | 60.60 | 60.98 | 59.90 | 60.17 | 3,438,559 | -0.60(-0.98%) |
Mar 21, 2011 | 60.59 | 60.77 | 60.03 | 60.77 | 3,044,096 | +1.97(+3.36%) |
Mar 18, 2011 | 60.58 | 61.01 | 58.71 | 58.79 | 6,432,914 | -1.13(-1.88%) |
Mar 17, 2011 | 58.07 | 60.21 | 57.92 | 59.92 | 5,586,844 | +2.47(+4.30%) |
Mar 16, 2011 | 57.42 | 58.13 | 55.93 | 57.45 | 9,301,343 | +0.53(+0.93%) |
Mar 15, 2011 | 56.86 | 58.13 | 56.80 | 56.92 | 6,840,251 | -1.28(-2.20%) |
Mar 14, 2011 | 57.75 | 58.40 | 56.93 | 58.20 | 5,207,550 | -0.02(-0.03%) |
Mar 11, 2011 | 55.97 | 58.66 | 55.52 | 58.21 | 5,301,808 | +1.76(+3.12%) |
Mar 10, 2011 | 58.70 | 59.65 | 56.37 | 56.45 | 8,009,684 | -3.50(-5.83%) |
Mar 09, 2011 | 60.96 | 61.61 | 59.71 | 59.95 | 3,808,582 | -1.06(-1.74%) |
Mar 08, 2011 | 61.16 | 61.44 | 59.86 | 61.01 | 4,079,559 | -0.05(-0.08%) |
Mar 07, 2011 | 62.22 | 62.56 | 60.78 | 61.06 | 4,493,399 | -0.66(-1.07%) |
Mar 04, 2011 | 62.38 | 62.96 | 61.36 | 61.72 | 4,772,858 | -0.03(-0.05%) |
Mar 03, 2011 | 61.20 | 62.64 | 60.97 | 61.75 | 6,713,108 | +0.93(+1.53%) |
Mar 02, 2011 | 58.86 | 60.88 | 58.73 | 60.81 | 6,364,572 | +1.93(+3.28%) |
Mar 01, 2011 | 61.67 | 61.67 | 58.62 | 58.88 | 6,092,781 | -1.94(-3.19%) |
Feb 28, 2011 | 61.13 | 61.53 | 59.32 | 60.82 | 5,690,477 | -0.20(-0.33%) |
Feb 25, 2011 | 59.94 | 61.04 | 59.70 | 61.02 | 5,007,637 | +1.48(+2.49%) |
Feb 24, 2011 | 60.68 | 60.68 | 58.81 | 59.54 | 6,433,063 | -1.15(-1.89%) |
Feb 23, 2011 | 61.12 | 61.91 | 60.62 | 60.68 | 5,427,052 | -0.31(-0.51%) |
Feb 22, 2011 | 61.63 | 62.63 | 60.54 | 61.00 | 6,654,690 | -0.29(-0.47%) |
Feb 18, 2011 | 62.15 | 62.40 | 60.92 | 61.29 | 5,830,919 | -0.93(-1.50%) |
Feb 17, 2011 | 61.46 | 62.60 | 60.85 | 62.22 | 5,365,725 | +0.54(+0.87%) |
Feb 16, 2011 | 60.70 | 62.66 | 60.39 | 61.69 | 7,584,043 | +1.34(+2.22%) |
Feb 15, 2011 | 60.64 | 60.88 | 59.47 | 60.35 | 4,649,892 | -0.50(-0.82%) |
Feb 14, 2011 | 59.70 | 61.07 | 59.51 | 60.84 | 4,653,731 | +1.33(+2.23%) |
Feb 11, 2011 | 60.49 | 60.73 | 59.19 | 59.51 | 5,672,994 | -1.22(-2.00%) |
Feb 10, 2011 | 58.07 | 60.87 | 58.01 | 60.73 | 6,273,519 | +2.03(+3.45%) |
Feb 09, 2011 | 59.14 | 60.09 | 58.01 | 58.70 | 5,104,437 | -0.44(-0.74%) |
Feb 08, 2011 | 59.75 | 59.90 | 58.31 | 59.14 | 5,058,758 | -0.26(-0.44%) |
Feb 07, 2011 | 58.73 | 60.60 | 58.60 | 59.40 | 7,942,093 | +0.96(+1.65%) |
Feb 04, 2011 | 58.64 | 59.31 | 57.94 | 58.44 | 8,643,555 | +0.40(+0.68%) |
Feb 03, 2011 | 57.39 | 58.60 | 56.20 | 58.04 | 9,413,693 | +0.99(+1.73%) |
Feb 02, 2011 | 56.43 | 57.83 | 56.04 | 57.05 | 6,874,096 | +0.41(+0.73%) |
Feb 01, 2011 | 56.76 | 57.12 | 55.38 | 56.64 | 6,373,005 | +0.15(+0.27%) |
Jan 31, 2011 | 55.31 | 56.67 | 54.65 | 56.49 | 6,123,440 | +1.87(+3.41%) |
Jan 28, 2011 | 53.90 | 55.04 | 53.70 | 54.62 | 4,619,594 | +0.45(+0.83%) |
Jan 27, 2011 | 54.84 | 54.94 | 53.28 | 54.17 | 4,750,574 | -0.50(-0.91%) |
Jan 26, 2011 | 52.25 | 54.96 | 52.25 | 54.67 | 7,083,202 | +2.59(+4.98%) |
Jan 25, 2011 | 51.93 | 52.11 | 50.85 | 52.08 | 6,061,103 | -0.09(-0.18%) |
Jan 24, 2011 | 51.40 | 52.60 | 50.91 | 52.17 | 4,373,882 | +0.57(+1.10%) |
Jan 21, 2011 | 52.65 | 53.25 | 51.31 | 51.60 | 5,780,191 | -0.19(-0.37%) |
Jan 20, 2011 | 51.63 | 52.07 | 50.18 | 51.79 | 5,969,995 | -0.38(-0.73%) |
Jan 19, 2011 | 53.30 | 53.51 | 51.92 | 52.18 | 5,254,490 | -1.22(-2.28%) |
Jan 18, 2011 | 53.28 | 53.50 | 52.59 | 53.39 | 4,208,224 | +0.41(+0.78%) |
Jan 14, 2011 | 51.24 | 52.99 | 50.85 | 52.98 | 6,061,035 | +1.67(+3.25%) |
Jan 13, 2011 | 51.57 | 52.12 | 51.10 | 51.31 | 4,395,714 | -0.19(-0.37%) |
Jan 12, 2011 | 51.00 | 51.56 | 50.21 | 51.50 | 6,454,482 | +0.75(+1.48%) |
Jan 11, 2011 | 50.23 | 51.18 | 50.19 | 50.75 | 5,412,489 | +0.92(+1.84%) |
Jan 10, 2011 | 49.35 | 50.30 | 48.79 | 49.84 | 5,864,503 | +0.12(+0.25%) |
Jan 07, 2011 | 48.74 | 50.36 | 48.60 | 49.72 | 7,435,170 | +0.13(+0.27%) |
Jan 06, 2011 | 50.60 | 50.60 | 48.51 | 49.58 | 7,494,867 | -0.67(-1.34%) |
Jan 05, 2011 | 50.46 | 50.78 | 49.60 | 50.26 | 6,955,355 | -0.80(-1.57%) |
Jan 04, 2011 | 51.52 | 51.54 | 50.15 | 51.06 | 7,458,178 | -0.05(-0.10%) |
Jan 03, 2011 | 52.08 | 52.44 | 51.04 | 51.11 | 5,006,222 | -0.29(-0.56%) |
Dec 31, 2010 | 51.07 | 51.76 | 50.78 | 51.40 | 2,632,501 | +0.28(+0.54%) |
Dec 30, 2010 | 50.75 | 51.33 | 50.54 | 51.13 | 3,102,313 | +0.44(+0.87%) |
Dec 29, 2010 | 49.85 | 50.82 | 49.54 | 50.69 | 2,720,246 | +0.99(+1.98%) |
Dec 28, 2010 | 49.84 | 50.12 | 49.51 | 49.70 | 2,274,948 | -0.04(-0.08%) |
Dec 27, 2010 | 50.17 | 50.34 | 49.34 | 49.74 | 2,575,864 | -0.57(-1.12%) |
Dec 23, 2010 | 50.14 | 50.41 | 49.94 | 50.30 | 2,031,590 | +0.05(+0.09%) |
Dec 22, 2010 | 50.17 | 50.35 | 49.70 | 50.26 | 3,458,642 | +0.28(+0.57%) |
Dec 21, 2010 | 49.03 | 50.24 | 48.90 | 49.98 | 5,790,002 | +1.01(+2.06%) |
Dec 20, 2010 | 48.78 | 49.30 | 48.25 | 48.97 | 3,549,109 | +0.37(+0.75%) |
Dec 17, 2010 | 48.12 | 48.82 | 47.78 | 48.60 | 5,555,398 | +0.41(+0.84%) |
Dec 16, 2010 | 47.53 | 48.26 | 46.69 | 48.19 | 5,231,855 | +0.63(+1.33%) |
Dec 15, 2010 | 48.35 | 49.19 | 47.55 | 47.56 | 5,787,799 | -0.99(-2.05%) |
Dec 14, 2010 | 48.95 | 49.98 | 48.48 | 48.55 | 5,975,287 | -0.36(-0.73%) |
Dec 13, 2010 | 48.63 | 50.53 | 48.58 | 48.91 | 7,519,996 | +1.02(+2.12%) |
Dec 10, 2010 | 47.90 | 48.39 | 47.85 | 47.90 | 4,874,286 | -0.18(-0.37%) |
Dec 09, 2010 | 47.61 | 48.29 | 47.36 | 48.07 | 4,822,930 | +0.93(+1.98%) |
Dec 08, 2010 | 47.82 | 48.09 | 46.54 | 47.14 | 7,611,728 | -0.69(-1.44%) |
Dec 07, 2010 | 48.96 | 49.49 | 47.61 | 47.83 | 5,939,952 | -0.57(-1.17%) |
Dec 06, 2010 | 48.11 | 48.62 | 47.93 | 48.39 | 4,472,620 | +0.24(+0.49%) |
Dec 03, 2010 | 47.38 | 48.39 | 47.38 | 48.16 | 5,667,958 | +0.50(+1.06%) |
Dec 02, 2010 | 47.35 | 47.77 | 46.82 | 47.65 | 5,904,475 | +0.27(+0.56%) |
Dec 01, 2010 | 47.39 | 47.77 | 47.00 | 47.38 | 8,031,325 | +0.62(+1.32%) |
Nov 30, 2010 | 46.36 | 47.54 | 45.99 | 46.76 | 8,837,459 | -0.08(-0.16%) |
Nov 29, 2010 | 46.69 | 46.93 | 45.79 | 46.84 | 8,154,458 | -0.10(-0.21%) |
Nov 26, 2010 | 47.07 | 47.86 | 46.86 | 46.94 | 3,247,028 | -1.36(-2.81%) |
Nov 24, 2010 | 47.10 | 48.30 | 48.30 | 48.30 | 6,684,415 | +1.85(+3.99%) |
Nov 23, 2010 | 45.80 | 46.51 | 45.35 | 46.44 | 5,327,952 | -0.06(-0.13%) |
Nov 22, 2010 | 46.93 | 46.96 | 45.48 | 46.51 | 5,711,355 | -0.60(-1.26%) |
Nov 19, 2010 | 46.76 | 47.12 | 46.00 | 47.10 | 8,113,061 | -0.11(-0.23%) |
Nov 18, 2010 | 45.75 | 48.15 | 45.61 | 47.21 | 16,952,608 | +2.04(+4.53%) |
Nov 17, 2010 | 43.83 | 45.48 | 43.72 | 45.16 | 7,649,150 | +1.19(+2.71%) |
Nov 16, 2010 | 43.27 | 44.07 | 43.04 | 43.97 | 9,031,718 | +0.11(+0.24%) |
Nov 15, 2010 | 44.16 | 44.35 | 43.49 | 43.87 | 5,399,854 | -0.12(-0.28%) |
Nov 12, 2010 | 44.85 | 45.38 | 43.43 | 43.99 | 9,482,189 | -1.46(-3.21%) |
Nov 11, 2010 | 44.57 | 45.68 | 44.57 | 45.44 | 5,803,109 | +0.36(+0.80%) |
Nov 10, 2010 | 44.49 | 45.26 | 43.95 | 45.09 | 8,395,974 | +0.58(+1.30%) |
Nov 09, 2010 | 44.75 | 45.57 | 44.22 | 44.51 | 7,443,318 | +0.03(+0.07%) |
Nov 08, 2010 | 44.65 | 44.80 | 43.87 | 44.48 | 7,240,562 | -0.37(-0.82%) |
Nov 05, 2010 | 44.70 | 45.31 | 44.49 | 44.84 | 8,966,452 | +0.39(+0.88%) |
Nov 04, 2010 | 43.22 | 44.56 | 43.16 | 44.45 | 8,865,016 | +1.94(+4.56%) |
Nov 03, 2010 | 42.51 | 42.54 | 41.20 | 42.51 | 7,568,951 | +0.19(+0.45%) |
Nov 02, 2010 | 41.91 | 42.75 | 41.72 | 42.32 | 6,070,603 | +0.88(+2.12%) |
Nov 01, 2010 | 41.71 | 42.06 | 41.13 | 41.45 | 6,561,061 | +0.43(+1.04%) |
Oct 29, 2010 | 40.42 | 41.97 | 40.42 | 41.02 | 8,995,769 | +0.21(+0.52%) |
Oct 28, 2010 | 41.77 | 41.77 | 40.12 | 40.81 | 9,051,504 | -0.40(-0.96%) |
Oct 27, 2010 | 39.12 | 41.65 | 39.00 | 41.20 | 15,029,578 | +4.60(+12.57%) |
Oct 25, 2010 | 37.50 | 38.10 | 36.46 | 36.60 | 11,521,239 | -0.47(-1.28%) |
Oct 22, 2010 | 36.75 | 37.23 | 36.75 | 37.07 | 6,223,796 | +0.49(+1.33%) |
Oct 21, 2010 | 37.36 | 37.40 | 36.17 | 36.59 | 8,349,477 | -0.66(-1.76%) |
Oct 20, 2010 | 36.39 | 37.29 | 36.36 | 37.24 | 5,221,942 | +1.02(+2.82%) |
Oct 19, 2010 | 36.05 | 36.53 | 35.66 | 36.22 | 6,983,743 | -0.64(-1.74%) |
Oct 18, 2010 | 37.01 | 37.14 | 36.34 | 36.86 | 4,975,405 | -0.22(-0.60%) |
Oct 15, 2010 | 36.94 | 37.09 | 36.24 | 37.08 | 5,591,430 | +0.35(+0.96%) |
Oct 14, 2010 | 36.78 | 37.32 | 36.33 | 36.73 | 6,507,727 | -0.01(-0.02%) |
Oct 13, 2010 | 36.01 | 37.08 | 36.01 | 36.74 | 6,375,520 | +1.01(+2.84%) |
Oct 12, 2010 | 35.50 | 36.01 | 34.97 | 35.72 | 4,471,242 | +0.14(+0.39%) |
Oct 11, 2010 | 35.43 | 35.86 | 35.28 | 35.59 | 4,307,449 | +0.02(+0.06%) |
Oct 08, 2010 | 35.56 | 35.74 | 34.77 | 35.56 | 4,019,193 | +0.74(+2.13%) |
Oct 07, 2010 | 35.52 | 35.56 | 34.37 | 34.82 | 2,883 | -0.43(-1.23%) |
Oct 06, 2010 | 35.01 | 35.54 | 34.90 | 35.26 | 6,135,650 | +0.06(+0.17%) |
Oct 05, 2010 | 34.01 | 35.22 | 33.99 | 35.20 | 8,912 | +1.67(+4.98%) |
Oct 04, 2010 | 34.28 | 34.39 | 33.08 | 33.53 | 7,149,943 | -0.95(-2.74%) |
Oct 01, 2010 | 34.47 | 34.87 | 34.24 | 34.47 | 5,682,802 | +0.54(+1.59%) |
Sep 30, 2010 | 33.93 | 34.52 | 33.57 | 33.93 | 21,434 | -0.29(-0.84%) |
Sep 29, 2010 | 33.69 | 34.41 | 33.49 | 34.22 | 6,742,151 | +0.41(+1.22%) |
Sep 28, 2010 | 33.47 | 33.92 | 33.10 | 33.81 | 4,949,719 | +0.50(+1.51%) |
Sep 27, 2010 | 33.88 | 34.02 | 33.24 | 33.31 | 5,916,521 | -0.43(-1.27%) |
Sep 24, 2010 | 33.14 | 34.09 | 33.09 | 33.73 | 7,527,545 | +1.10(+3.37%) |
Sep 23, 2010 | 32.63 | 33.02 | 32.12 | 32.63 | 5,494,446 | -0.08(-0.26%) |
Sep 22, 2010 | 32.87 | 33.28 | 32.55 | 32.72 | 5,914,188 | -0.08(-0.26%) |
Sep 21, 2010 | 32.28 | 33.19 | 32.28 | 32.80 | 7,704,337 | +0.60(+1.85%) |
Sep 20, 2010 | 31.63 | 32.33 | 31.40 | 32.21 | 4,472,632 | +0.71(+2.25%) |
Sep 17, 2010 | 31.50 | 31.60 | 31.09 | 31.50 | 4,808,230 | +0.11(+0.36%) |
Sep 15, 2010 | 31.39 | 31.50 | 30.96 | 31.38 | 4,102,833 | -0.24(-0.77%) |
Sep 14, 2010 | 31.43 | 31.90 | 31.21 | 31.63 | 4,456,939 | +0.10(+0.31%) |
Sep 13, 2010 | 31.95 | 32.05 | 31.46 | 31.53 | 4,163,660 | +0.17(+0.54%) |
Sep 10, 2010 | 30.73 | 31.50 | 30.72 | 31.36 | 4,478,741 | +0.91(+2.98%) |
Sep 09, 2010 | 30.88 | 30.97 | 30.19 | 30.45 | 2,807,913 | +0.04(+0.13%) |
Sep 08, 2010 | 30.41 | 30.76 | 30.11 | 30.41 | 3,685,800 | +0.31(+1.04%) |
Sep 07, 2010 | 30.47 | 30.50 | 29.90 | 30.10 | 587 | -0.76(-2.47%) |
Sep 03, 2010 | 30.66 | 31.00 | 30.48 | 30.86 | 4,581,156 | +0.58(+1.91%) |
Sep 02, 2010 | 29.84 | 30.35 | 29.80 | 30.28 | 5,168,976 | +0.46(+1.53%) |
Sep 01, 2010 | 29.13 | 29.99 | 29.03 | 29.83 | 4,302,601 | +1.24(+4.34%) |
Aug 31, 2010 | 28.46 | 28.72 | 28.16 | 28.59 | 33,373 | -0.11(-0.40%) |
Aug 30, 2010 | 28.95 | 29.23 | 28.67 | 28.70 | 4,109,551 | -0.20(-0.68%) |
Aug 27, 2010 | 28.90 | 28.91 | 27.59 | 28.90 | 5,320,310 | +0.94(+3.35%) |
Aug 26, 2010 | 28.57 | 28.85 | 27.86 | 27.96 | 5,448,494 | -0.49(-1.74%) |
Aug 25, 2010 | 28.79 | 28.90 | 28.27 | 28.46 | 67,220 | -0.59(-2.02%) |
Aug 24, 2010 | 28.74 | 29.38 | 28.54 | 29.04 | 734 | -0.11(-0.39%) |
Aug 23, 2010 | 29.23 | 29.51 | 29.07 | 29.16 | 4,385,954 | +0.06(+0.21%) |
Aug 20, 2010 | 29.24 | 29.38 | 28.61 | 29.10 | 5,213,066 | -0.35(-1.19%) |
Aug 19, 2010 | 29.98 | 30.06 | 29.25 | 29.45 | 734 | -0.65(-2.15%) |
Aug 18, 2010 | 30.48 | 30.50 | 29.95 | 30.09 | 4,857,650 | -0.48(-1.57%) |
Aug 17, 2010 | 30.34 | 30.81 | 30.22 | 30.57 | 4,504,631 | +0.60(+2.01%) |
Aug 16, 2010 | 29.89 | 30.08 | 29.66 | 29.97 | 4,368,585 | -0.08(-0.28%) |
Aug 13, 2010 | 30.05 | 30.47 | 29.78 | 30.05 | 4,389,832 | +0.02(+0.05%) |
Aug 12, 2010 | 29.48 | 30.13 | 29.32 | 30.04 | 6,359,509 | +0.07(+0.23%) |
Aug 11, 2010 | 30.44 | 30.47 | 29.76 | 29.97 | 5,743,200 | -1.05(-3.39%) |
Aug 10, 2010 | 30.84 | 31.19 | 30.42 | 31.02 | 59,284 | -0.24(-0.75%) |
Aug 09, 2010 | 31.81 | 31.81 | 30.94 | 31.26 | 5,652,840 | -0.43(-1.35%) |
Aug 06, 2010 | 31.68 | 31.83 | 31.12 | 31.68 | 5,162,024 | +0.11(+0.34%) |
Aug 05, 2010 | 31.50 | 31.90 | 31.20 | 31.58 | 4,557,970 | -0.28(-0.88%) |
Aug 04, 2010 | 31.16 | 31.99 | 31.16 | 31.86 | 8,262,699 | +0.69(+2.22%) |
Aug 03, 2010 | 31.09 | 31.44 | 30.85 | 31.17 | 5,380,610 | -0.14(-0.44%) |
Aug 02, 2010 | 30.30 | 31.58 | 30.30 | 31.30 | 8,867,643 | +1.50(+5.03%) |
Jul 30, 2010 | 29.72 | 29.90 | 28.84 | 29.80 | 8,032,796 | +0.21(+0.72%) |
Jul 29, 2010 | 28.73 | 29.73 | 28.59 | 29.59 | 10,396,473 | +1.18(+4.15%) |
Jul 28, 2010 | 28.41 | 28.92 | 28.18 | 28.41 | 438 | -0.04(-0.13%) |
Jul 27, 2010 | 28.45 | 29.13 | 28.19 | 28.45 | 587 | -0.44(-1.53%) |
Jul 26, 2010 | 29.12 | 29.12 | 28.59 | 28.89 | 4,550,270 | -0.06(-0.21%) |
Jul 23, 2010 | 28.76 | 29.04 | 28.16 | 28.95 | 4,816,472 | +0.14(+0.48%) |
Jul 22, 2010 | 28.30 | 29.00 | 28.11 | 28.81 | 6,857,450 | +0.95(+3.41%) |
Jul 21, 2010 | 28.72 | 28.84 | 27.63 | 27.86 | 6,161,484 | -0.59(-2.09%) |
Jul 20, 2010 | 28.46 | 28.56 | 27.01 | 28.46 | 7,122,868 | +0.99(+3.60%) |
Jul 19, 2010 | 26.84 | 27.55 | 26.89 | 27.47 | 6,324,342 | +0.63(+2.35%) |
Jul 16, 2010 | 26.84 | 27.41 | 26.68 | 26.84 | 6,877,930 | -0.14(-0.51%) |
Jul 15, 2010 | 27.38 | 27.75 | 26.68 | 26.97 | 6,143,492 | -0.33(-1.23%) |
Jul 14, 2010 | 27.11 | 27.60 | 26.93 | 27.31 | 5,253,346 | -0.02(-0.08%) |
Jul 13, 2010 | 27.33 | 27.79 | 27.22 | 27.33 | 2,767 | +0.26(+0.96%) |
Jul 12, 2010 | 26.90 | 27.29 | 26.63 | 27.07 | 5,411,766 | +0.05(+0.17%) |
Jul 09, 2010 | 27.03 | 27.37 | 26.84 | 27.03 | 5,921,499 | -0.09(-0.34%) |
Jul 08, 2010 | 27.05 | 27.24 | 26.54 | 27.12 | 5,940,829 | +0.36(+1.34%) |
Jul 07, 2010 | 25.75 | 26.77 | 25.69 | 26.76 | 7,776,280 | +1.07(+4.18%) |
Jul 06, 2010 | 25.75 | 26.24 | 25.31 | 25.69 | 2,144 | +0.30(+1.20%) |
Jul 02, 2010 | 25.38 | 25.87 | 25.06 | 25.38 | 5,093,529 | +0.09(+0.36%) |
Jul 01, 2010 | 25.40 | 25.55 | 24.49 | 25.29 | 10,252,829 | +0.12(+0.48%) |
Jun 30, 2010 | 25.26 | 25.59 | 24.93 | 25.17 | 2,319 | +0.11(+0.46%) |
Jun 29, 2010 | 25.98 | 26.01 | 24.92 | 25.05 | 11,037,342 | -1.81(-6.74%) |
Jun 25, 2010 | 26.87 | 27.43 | 26.64 | 26.87 | 12,285,822 | -0.06(-0.23%) |
Jun 24, 2010 | 27.04 | 27.55 | 26.84 | 26.93 | 11,041,889 | -0.28(-1.03%) |
Jun 23, 2010 | 27.37 | 27.37 | 26.60 | 27.21 | 9,771,200 | -0.08(-0.31%) |
Jun 22, 2010 | 28.12 | 28.35 | 27.11 | 27.29 | 12,145,657 | -1.13(-3.96%) |
Jun 21, 2010 | 29.33 | 29.54 | 28.18 | 28.42 | 8,722,061 | -0.58(-1.99%) |
Jun 18, 2010 | 29.00 | 29.04 | 28.24 | 29.00 | 7,591,157 | +0.33(+1.17%) |
Jun 17, 2010 | 29.19 | 29.26 | 28.30 | 28.66 | 7,262,675 | -0.44(-1.52%) |
Jun 16, 2010 | 29.11 | 29.61 | 28.88 | 29.10 | 6,892,218 | -0.41(-1.39%) |
Jun 15, 2010 | 28.18 | 29.54 | 28.18 | 29.51 | 5,688,677 | +1.47(+5.24%) |
Jun 14, 2010 | 28.97 | 29.20 | 27.94 | 28.05 | 8,677,165 | -0.52(-1.81%) |
Jun 11, 2010 | 28.06 | 28.70 | 27.74 | 28.56 | 6,083,821 | +0.08(+0.29%) |
Jun 10, 2010 | 27.48 | 28.54 | 27.47 | 28.48 | 7,058,122 | +1.73(+6.46%) |
Jun 09, 2010 | 27.25 | 28.33 | 26.55 | 26.75 | 12,092,862 | -0.11(-0.42%) |
Jun 08, 2010 | 26.56 | 26.96 | 26.04 | 26.87 | 9,921,434 | +0.30(+1.14%) |
Jun 07, 2010 | 26.99 | 27.43 | 26.51 | 26.56 | 10,299,575 | +0.26(+0.98%) |
Jun 04, 2010 | 26.30 | 27.50 | 26.14 | 26.30 | 8,145,841 | -0.22(-0.83%) |
Jun 03, 2010 | 27.15 | 27.28 | 26.36 | 26.52 | 10,028,991 | -0.31(-1.16%) |
Jun 02, 2010 | 25.72 | 26.89 | 25.42 | 26.84 | 89,177 | +1.11(+4.31%) |