Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.38 | 34.58 | 34.10 | 34.19 | 8,972,155 | -0.19(-0.55%) |
May 23, 2011 | 34.28 | 34.60 | 34.25 | 34.38 | 7,125,466 | -0.12(-0.36%) |
May 20, 2011 | 34.73 | 34.79 | 34.35 | 34.51 | 11,713,643 | -0.42(-1.19%) |
May 19, 2011 | 34.64 | 34.99 | 34.10 | 34.92 | 10,661,895 | +0.23(+0.66%) |
May 18, 2011 | 35.71 | 35.80 | 33.89 | 34.69 | 29,089,900 | -0.57(-1.62%) |
May 17, 2011 | 34.98 | 35.31 | 34.92 | 35.26 | 8,807,364 | +0.31(+0.87%) |
May 16, 2011 | 35.64 | 35.68 | 34.89 | 34.96 | 10,153,589 | -0.65(-1.81%) |
May 13, 2011 | 35.85 | 36.02 | 35.41 | 35.60 | 9,108,610 | -0.17(-0.46%) |
May 12, 2011 | 35.19 | 35.89 | 34.98 | 35.77 | 11,452,905 | +0.66(+1.87%) |
May 11, 2011 | 35.10 | 35.41 | 34.91 | 35.11 | 10,894,913 | +0.23(+0.67%) |
May 10, 2011 | 34.87 | 34.97 | 34.73 | 34.88 | 6,678,159 | +0.32(+0.94%) |
May 09, 2011 | 34.88 | 34.88 | 34.42 | 34.55 | 6,885,290 | -0.35(-1.01%) |
May 06, 2011 | 35.10 | 35.14 | 34.85 | 34.90 | 12,751,137 | +0.12(+0.34%) |
May 05, 2011 | 33.88 | 35.18 | 33.79 | 34.79 | 19,081,046 | +0.79(+2.32%) |
May 04, 2011 | 34.01 | 34.20 | 33.65 | 34.00 | 11,858,901 | +0.02(+0.06%) |
May 03, 2011 | 33.65 | 34.10 | 33.52 | 33.98 | 11,496,814 | +0.26(+0.76%) |
May 02, 2011 | 33.71 | 33.75 | 33.67 | 33.72 | 14,710,735 | -0.21(-0.61%) |
Apr 29, 2011 | 34.39 | 34.39 | 33.87 | 33.93 | 13,258,072 | -0.77(-2.23%) |
Apr 28, 2011 | 34.90 | 35.14 | 34.64 | 34.70 | 6,798,013 | -0.26(-0.73%) |
Apr 27, 2011 | 34.52 | 35.09 | 34.46 | 34.96 | 7,694,272 | +0.51(+1.48%) |
Apr 26, 2011 | 34.21 | 34.59 | 34.21 | 34.45 | 9,232,737 | +0.24(+0.71%) |
Apr 25, 2011 | 34.33 | 34.47 | 34.20 | 34.21 | 5,304,055 | -0.28(-0.80%) |
Apr 21, 2011 | 34.62 | 34.66 | 34.41 | 34.48 | 6,045,766 | -0.10(-0.30%) |
Apr 20, 2011 | 34.73 | 35.10 | 34.53 | 34.59 | 7,586,377 | +0.16(+0.46%) |
Apr 19, 2011 | 34.73 | 34.75 | 34.18 | 34.43 | 10,369,001 | -0.31(-0.90%) |
Apr 18, 2011 | 34.51 | 34.79 | 34.31 | 34.74 | 6,099,242 | +0.02(+0.06%) |
Apr 15, 2011 | 34.66 | 34.99 | 34.58 | 34.72 | 7,693,301 | +0.15(+0.44%) |
Apr 14, 2011 | 34.53 | 34.75 | 34.38 | 34.57 | 6,024,164 | -0.05(-0.14%) |
Apr 13, 2011 | 34.84 | 34.98 | 34.46 | 34.61 | 8,390,447 | -0.24(-0.69%) |
Apr 12, 2011 | 33.96 | 34.95 | 33.95 | 34.86 | 14,377,045 | +0.82(+2.40%) |
Apr 11, 2011 | 34.23 | 34.39 | 34.03 | 34.04 | 7,929,827 | -0.19(-0.54%) |
Apr 08, 2011 | 34.14 | 34.50 | 33.93 | 34.23 | 12,133,585 | -0.06(-0.18%) |
Apr 07, 2011 | 34.90 | 35.02 | 34.27 | 34.29 | 18,054,658 | -0.93(-2.63%) |
Apr 06, 2011 | 35.28 | 35.33 | 35.08 | 35.22 | 7,769,377 | +0.15(+0.43%) |
Apr 05, 2011 | 34.45 | 35.32 | 34.45 | 35.06 | 9,715,561 | +0.47(+1.36%) |
Apr 04, 2011 | 34.90 | 34.93 | 34.39 | 34.59 | 7,810,632 | -0.21(-0.60%) |
Apr 01, 2011 | 34.60 | 34.95 | 34.55 | 34.80 | 8,589,807 | +0.24(+0.70%) |
Mar 31, 2011 | 34.60 | 34.73 | 34.39 | 34.56 | 9,075,613 | -0.17(-0.50%) |
Mar 30, 2011 | 34.13 | 34.79 | 34.02 | 34.73 | 11,065,667 | +0.76(+2.24%) |
Mar 29, 2011 | 34.28 | 34.33 | 33.88 | 33.97 | 13,577,727 | -0.27(-0.79%) |
Mar 28, 2011 | 34.67 | 34.70 | 34.14 | 34.24 | 9,059,685 | -0.28(-0.80%) |
Mar 25, 2011 | 34.94 | 34.96 | 34.48 | 34.52 | 14,293,082 | -0.46(-1.30%) |
Mar 24, 2011 | 34.65 | 35.08 | 34.61 | 34.97 | 8,812,965 | +0.26(+0.74%) |
Mar 23, 2011 | 34.79 | 34.90 | 34.60 | 34.72 | 8,278,785 | -0.18(-0.51%) |
Mar 22, 2011 | 34.98 | 35.28 | 34.86 | 34.90 | 8,000,717 | -0.15(-0.41%) |
Mar 21, 2011 | 35.04 | 35.08 | 34.97 | 35.04 | 9,157,659 | +0.50(+1.44%) |
Mar 18, 2011 | 34.96 | 35.02 | 34.17 | 34.55 | 22,429,884 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.41 | 34.66 | 34.81 | 8,075,727 | -0.25(-0.71%) |
Mar 16, 2011 | 35.04 | 35.19 | 34.78 | 35.06 | 8,476,144 | -0.08(-0.22%) |
Mar 15, 2011 | 35.06 | 35.33 | 34.97 | 35.14 | 8,130,081 | -0.15(-0.43%) |
Mar 14, 2011 | 35.48 | 35.48 | 35.12 | 35.29 | 6,486,956 | -0.32(-0.89%) |
Mar 11, 2011 | 35.53 | 35.93 | 35.28 | 35.61 | 8,398,577 | +0.26(+0.72%) |
Mar 10, 2011 | 35.41 | 35.69 | 35.26 | 35.35 | 7,558,425 | -0.33(-0.93%) |
Mar 09, 2011 | 35.48 | 35.87 | 35.24 | 35.69 | 7,072,670 | +0.09(+0.25%) |
Mar 08, 2011 | 35.26 | 35.77 | 35.17 | 35.60 | 12,340,609 | +0.15(+0.41%) |
Mar 07, 2011 | 35.81 | 36.04 | 35.36 | 35.45 | 11,471,281 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.28 | 35.55 | 35.69 | 16,026,669 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.07 | 35.42 | 35.99 | 18,773,172 | -0.15(-0.42%) |
Mar 02, 2011 | 36.35 | 36.40 | 35.93 | 36.14 | 13,532,168 | -0.12(-0.32%) |
Mar 01, 2011 | 36.41 | 36.61 | 36.26 | 36.26 | 14,807,895 | -0.06(-0.15%) |
Feb 28, 2011 | 36.14 | 36.43 | 35.95 | 36.31 | 9,734,943 | +0.13(+0.36%) |
Feb 25, 2011 | 36.09 | 36.42 | 35.69 | 36.18 | 13,738,498 | +0.25(+0.69%) |
Feb 24, 2011 | 35.07 | 36.25 | 34.90 | 35.93 | 24,846,694 | +1.20(+3.46%) |
Feb 23, 2011 | 35.35 | 35.41 | 34.55 | 34.73 | 25,845,936 | -0.56(-1.59%) |
Feb 22, 2011 | 35.62 | 35.76 | 35.22 | 35.29 | 21,480,454 | -0.57(-1.60%) |
Feb 18, 2011 | 36.45 | 36.49 | 35.76 | 35.87 | 33,381,974 | -0.86(-2.35%) |
Feb 17, 2011 | 37.08 | 37.25 | 36.70 | 36.73 | 10,803,188 | -0.41(-1.10%) |
Feb 16, 2011 | 37.29 | 37.65 | 37.03 | 37.14 | 7,690,812 | -0.08(-0.22%) |
Feb 15, 2011 | 37.03 | 37.43 | 36.98 | 37.22 | 8,575,889 | +0.16(+0.43%) |
Feb 14, 2011 | 37.45 | 37.45 | 37.03 | 37.06 | 8,466,499 | -0.35(-0.94%) |
Feb 11, 2011 | 37.39 | 37.56 | 37.25 | 37.41 | 8,351,418 | -0.12(-0.31%) |
Feb 10, 2011 | 37.77 | 37.81 | 37.39 | 37.53 | 6,396,272 | -0.31(-0.82%) |
Feb 09, 2011 | 37.97 | 38.07 | 37.72 | 37.84 | 7,170,836 | -0.26(-0.69%) |
Feb 08, 2011 | 37.63 | 38.20 | 37.58 | 38.10 | 6,864,338 | +0.41(+1.08%) |
Feb 07, 2011 | 37.43 | 37.76 | 37.31 | 37.70 | 7,564,942 | +0.36(+0.98%) |
Feb 04, 2011 | 37.12 | 37.49 | 36.95 | 37.33 | 7,591,147 | +0.15(+0.39%) |
Feb 03, 2011 | 36.84 | 37.34 | 36.73 | 37.18 | 12,139,833 | +0.41(+1.12%) |
Feb 02, 2011 | 37.44 | 37.53 | 36.50 | 36.77 | 18,100,900 | -0.81(-2.16%) |
Feb 01, 2011 | 37.59 | 37.86 | 37.54 | 37.59 | 9,531,039 | -0.13(-0.35%) |
Jan 31, 2011 | 37.77 | 37.81 | 37.44 | 37.72 | 8,725,978 | +0.33(+0.88%) |
Jan 28, 2011 | 37.70 | 37.91 | 37.33 | 37.39 | 8,223,565 | -0.33(-0.88%) |
Jan 27, 2011 | 38.11 | 38.38 | 37.66 | 37.72 | 14,143,330 | -0.52(-1.37%) |
Jan 26, 2011 | 38.53 | 38.55 | 38.22 | 38.24 | 6,391,675 | -0.25(-0.64%) |
Jan 25, 2011 | 38.28 | 38.69 | 38.18 | 38.49 | 9,113,191 | +0.12(+0.32%) |
Jan 24, 2011 | 38.23 | 38.49 | 37.73 | 38.36 | 8,050,985 | +0.03(+0.07%) |
Jan 21, 2011 | 38.44 | 38.82 | 38.30 | 38.33 | 8,634,565 | +0.12(+0.32%) |
Jan 20, 2011 | 37.80 | 38.36 | 37.72 | 38.21 | 11,307,605 | +0.70(+1.87%) |
Jan 19, 2011 | 37.60 | 37.65 | 37.05 | 37.51 | 17,281,970 | -0.07(-0.18%) |
Jan 18, 2011 | 37.90 | 38.05 | 37.52 | 37.58 | 9,279,393 | -0.30(-0.80%) |
Jan 14, 2011 | 38.18 | 38.27 | 37.83 | 37.88 | 9,220,152 | -0.24(-0.63%) |
Jan 13, 2011 | 38.71 | 38.79 | 37.97 | 38.12 | 10,436,214 | -0.02(-0.05%) |
Jan 12, 2011 | 38.09 | 38.34 | 37.87 | 38.14 | 11,936,035 | +0.18(+0.47%) |
Jan 11, 2011 | 38.18 | 38.23 | 37.84 | 37.96 | 11,978,645 | -0.02(-0.05%) |
Jan 10, 2011 | 38.04 | 38.18 | 37.85 | 37.98 | 15,792,090 | +0.12(+0.31%) |
Jan 07, 2011 | 37.94 | 37.99 | 37.66 | 37.87 | 18,240,196 | -0.36(-0.93%) |
Jan 06, 2011 | 38.39 | 38.49 | 37.34 | 38.22 | 41,504,240 | -2.32(-5.72%) |
Jan 05, 2011 | 40.91 | 41.12 | 40.32 | 40.54 | 10,677,872 | -0.72(-1.75%) |
Jan 04, 2011 | 41.71 | 41.80 | 41.05 | 41.27 | 5,967,648 | -0.54(-1.28%) |
Jan 03, 2011 | 41.45 | 41.94 | 41.35 | 41.80 | 7,795,027 | +0.44(+1.06%) |
Dec 31, 2010 | 41.23 | 41.45 | 41.09 | 41.36 | 2,890,384 | +0.12(+0.30%) |
Dec 30, 2010 | 41.18 | 41.43 | 41.11 | 41.24 | 2,512,075 | +0.04(+0.10%) |
Dec 29, 2010 | 41.24 | 41.50 | 41.14 | 41.20 | 3,989,308 | -0.01(-0.03%) |
Dec 28, 2010 | 41.31 | 41.62 | 41.12 | 41.21 | 3,095,845 | -0.10(-0.23%) |
Dec 27, 2010 | 41.31 | 41.57 | 41.09 | 41.31 | 2,437,618 | -0.14(-0.35%) |
Dec 23, 2010 | 41.09 | 41.68 | 41.09 | 41.45 | 4,847,341 | +0.16(+0.38%) |
Dec 22, 2010 | 41.01 | 41.72 | 41.01 | 41.29 | 7,892,255 | +0.23(+0.55%) |
Dec 21, 2010 | 40.45 | 41.24 | 40.27 | 41.07 | 8,143,155 | +0.76(+1.88%) |
Dec 20, 2010 | 40.47 | 40.52 | 40.13 | 40.31 | 4,115,767 | +0.05(+0.14%) |
Dec 17, 2010 | 40.49 | 40.65 | 40.23 | 40.25 | 9,999,963 | -0.37(-0.91%) |
Dec 16, 2010 | 40.47 | 41.00 | 40.44 | 40.63 | 5,506,500 | +0.19(+0.48%) |
Dec 15, 2010 | 40.47 | 40.74 | 40.19 | 40.43 | 6,830,780 | -0.21(-0.51%) |
Dec 14, 2010 | 40.57 | 40.86 | 40.51 | 40.64 | 5,995,001 | +0.20(+0.49%) |
Dec 13, 2010 | 40.74 | 40.88 | 40.34 | 40.44 | 5,115,137 | -0.11(-0.27%) |
Dec 10, 2010 | 40.97 | 41.22 | 40.46 | 40.55 | 5,671,637 | -0.32(-0.77%) |
Dec 09, 2010 | 40.94 | 41.06 | 40.58 | 40.87 | 6,777,097 | +0.19(+0.47%) |
Dec 08, 2010 | 40.66 | 40.80 | 40.33 | 40.67 | 3,913,254 | +0.03(+0.07%) |
Dec 07, 2010 | 40.89 | 41.27 | 40.60 | 40.65 | 6,720,502 | -0.10(-0.24%) |
Dec 06, 2010 | 40.58 | 40.87 | 40.43 | 40.74 | 6,007,763 | +0.08(+0.19%) |
Dec 03, 2010 | 40.71 | 40.85 | 40.21 | 40.67 | 9,940,850 | -0.36(-0.89%) |
Dec 02, 2010 | 39.93 | 41.13 | 39.51 | 41.03 | 15,596,960 | +1.12(+2.81%) |
Dec 01, 2010 | 39.62 | 40.00 | 39.38 | 39.91 | 8,268,233 | +0.74(+1.90%) |
Nov 30, 2010 | 38.51 | 39.52 | 38.51 | 39.17 | 9,822,551 | +0.42(+1.08%) |
Nov 29, 2010 | 38.94 | 38.95 | 38.40 | 38.75 | 8,389,305 | -0.36(-0.91%) |
Nov 26, 2010 | 39.17 | 39.38 | 38.93 | 39.11 | 2,982,133 | -0.28(-0.70%) |
Nov 24, 2010 | 38.16 | 39.38 | 39.38 | 39.38 | 10,118,950 | +1.38(+3.64%) |
Nov 23, 2010 | 38.16 | 38.43 | 37.95 | 38.00 | 9,202,527 | -0.36(-0.95%) |
Nov 22, 2010 | 38.76 | 38.86 | 38.27 | 38.36 | 9,090,598 | -0.37(-0.96%) |
Nov 19, 2010 | 38.11 | 38.75 | 37.89 | 38.73 | 13,253,056 | +0.68(+1.79%) |
Nov 18, 2010 | 38.68 | 38.95 | 38.03 | 38.05 | 11,503,403 | -0.21(-0.54%) |
Nov 17, 2010 | 37.72 | 38.42 | 37.66 | 38.26 | 15,546,018 | +1.43(+3.88%) |
Nov 16, 2010 | 37.08 | 37.31 | 36.50 | 36.83 | 8,679,859 | -0.34(-0.92%) |
Nov 15, 2010 | 37.17 | 37.34 | 37.01 | 37.17 | 5,121,850 | +0.07(+0.18%) |
Nov 12, 2010 | 37.03 | 37.40 | 36.92 | 37.10 | 6,117,882 | -0.08(-0.20%) |
Nov 11, 2010 | 37.12 | 37.42 | 36.97 | 37.18 | 5,241,890 | -0.19(-0.51%) |
Nov 10, 2010 | 37.20 | 37.38 | 36.89 | 37.37 | 5,068,415 | +0.08(+0.22%) |
Nov 09, 2010 | 37.54 | 37.66 | 37.14 | 37.29 | 4,352,377 | -0.42(-1.12%) |
Nov 08, 2010 | 37.70 | 37.75 | 37.32 | 37.71 | 3,964,300 | -0.05(-0.14%) |
Nov 05, 2010 | 37.68 | 37.90 | 37.42 | 37.76 | 6,595,504 | +0.27(+0.71%) |
Nov 04, 2010 | 37.51 | 38.45 | 37.44 | 37.49 | 13,636,198 | +0.54(+1.46%) |
Nov 03, 2010 | 36.94 | 37.03 | 36.46 | 36.95 | 7,849,307 | +0.01(+0.04%) |
Nov 02, 2010 | 36.71 | 37.14 | 36.38 | 36.94 | 7,527,908 | +0.32(+0.88%) |
Nov 01, 2010 | 35.86 | 36.88 | 35.55 | 36.62 | 17,356,104 | +1.05(+2.96%) |
Oct 29, 2010 | 35.71 | 35.75 | 35.36 | 35.56 | 9,448,830 | -0.29(-0.80%) |
Oct 28, 2010 | 36.29 | 36.32 | 35.62 | 35.85 | 9,044,902 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.17 | 35.50 | 36.10 | 9,452,294 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.76 | 36.81 | 6,069,584 | -0.08(-0.20%) |
Oct 22, 2010 | 37.12 | 37.26 | 36.60 | 36.88 | 7,034,527 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.62 | 36.93 | 37.12 | 7,835,280 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,527,762 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.63 | 8,473,894 | -0.37(-1.00%) |
Oct 18, 2010 | 37.12 | 37.23 | 36.80 | 37.00 | 6,350,152 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.95 | 37.20 | 6,146,791 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.64 | 37.02 | 8,267,568 | -0.24(-0.64%) |
Oct 13, 2010 | 37.44 | 37.71 | 37.21 | 37.26 | 5,920,913 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.29 | 37.48 | 8,452,644 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.65 | 37.14 | 37.55 | 6,529,057 | +0.45(+1.20%) |
Oct 08, 2010 | 37.11 | 37.43 | 36.92 | 37.11 | 9,659,689 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.38 | 36.69 | 37.19 | 10,301,221 | +0.17(+0.46%) |
Oct 06, 2010 | 37.02 | 37.30 | 36.82 | 37.02 | 8,302,323 | -0.12(-0.31%) |
Oct 05, 2010 | 36.84 | 37.16 | 36.69 | 37.14 | 146 | +0.56(+1.54%) |
Oct 04, 2010 | 36.50 | 36.73 | 36.27 | 36.58 | 6,825,028 | -0.03(-0.09%) |
Oct 01, 2010 | 36.61 | 36.93 | 36.49 | 36.61 | 7,437,237 | +0.02(+0.05%) |
Sep 30, 2010 | 36.59 | 37.02 | 36.45 | 36.59 | 27,147 | -0.07(-0.18%) |
Sep 29, 2010 | 37.34 | 37.34 | 36.55 | 36.66 | 1,885 | -0.68(-1.82%) |
Sep 28, 2010 | 36.84 | 37.49 | 36.67 | 37.34 | 334 | +0.10(+0.26%) |
Sep 27, 2010 | 37.53 | 37.66 | 37.10 | 37.24 | 6,065,448 | -0.45(-1.20%) |
Sep 24, 2010 | 37.18 | 37.85 | 36.91 | 37.69 | 6,469,547 | +0.88(+2.38%) |
Sep 23, 2010 | 36.81 | 37.21 | 36.54 | 36.81 | 889 | -0.23(-0.61%) |
Sep 22, 2010 | 37.03 | 37.22 | 36.63 | 37.04 | 5,466,224 | +0.02(+0.06%) |
Sep 21, 2010 | 37.41 | 37.41 | 36.86 | 37.02 | 6,966,849 | -0.36(-0.97%) |
Sep 20, 2010 | 36.94 | 37.47 | 36.79 | 37.38 | 5,263,416 | +0.59(+1.60%) |
Sep 17, 2010 | 36.79 | 37.16 | 36.73 | 36.79 | 7,875,653 | -0.01(-0.04%) |
Sep 15, 2010 | 36.67 | 36.98 | 36.56 | 36.81 | 4,692,730 | +0.01(+0.02%) |
Sep 14, 2010 | 36.51 | 37.08 | 36.29 | 36.80 | 292 | +0.38(+1.05%) |
Sep 13, 2010 | 36.58 | 36.69 | 36.28 | 36.42 | 5,179,496 | +0.09(+0.24%) |
Sep 10, 2010 | 36.10 | 36.44 | 36.07 | 36.33 | 4,993,005 | +0.23(+0.64%) |
Sep 09, 2010 | 36.20 | 36.48 | 35.92 | 36.10 | 5,431,744 | +0.16(+0.44%) |
Sep 08, 2010 | 35.90 | 36.33 | 35.85 | 35.94 | 8,594,298 | +0.11(+0.31%) |
Sep 07, 2010 | 35.97 | 36.31 | 35.74 | 35.83 | 1,147 | -0.34(-0.95%) |
Sep 03, 2010 | 36.26 | 36.65 | 36.04 | 36.17 | 8,137,236 | +0.19(+0.53%) |
Sep 02, 2010 | 35.83 | 36.25 | 35.82 | 35.98 | 179 | +0.21(+0.59%) |
Sep 01, 2010 | 35.34 | 36.04 | 35.34 | 35.77 | 7,626,931 | +0.79(+2.25%) |
Aug 31, 2010 | 34.96 | 35.25 | 34.53 | 34.98 | 52,936 | +0.15(+0.43%) |
Aug 30, 2010 | 35.33 | 35.40 | 34.74 | 34.83 | 7,870,490 | -0.83(-2.32%) |
Aug 27, 2010 | 35.42 | 35.76 | 35.14 | 35.66 | 9,579,007 | +0.10(+0.27%) |
Aug 26, 2010 | 35.34 | 35.76 | 35.31 | 35.56 | 28,574 | +0.25(+0.72%) |
Aug 25, 2010 | 35.12 | 35.46 | 34.92 | 35.31 | 14,974,784 | +0.03(+0.08%) |
Aug 24, 2010 | 35.30 | 35.50 | 34.79 | 35.28 | 1,726 | -0.33(-0.92%) |
Aug 23, 2010 | 35.75 | 36.01 | 35.53 | 35.61 | 5,921,802 | -0.10(-0.27%) |
Aug 20, 2010 | 35.38 | 35.83 | 35.36 | 35.71 | 8,072,890 | +0.21(+0.58%) |
Aug 19, 2010 | 35.51 | 35.69 | 35.13 | 35.50 | 2,268 | -0.07(-0.19%) |
Aug 18, 2010 | 33.80 | 35.82 | 33.80 | 35.57 | 2,551 | +0.87(+2.51%) |
Aug 17, 2010 | 35.06 | 35.19 | 34.69 | 34.70 | 1,045 | +0.14(+0.41%) |
Aug 16, 2010 | 34.41 | 34.69 | 34.30 | 34.56 | 4,591,047 | -0.06(-0.18%) |
Aug 13, 2010 | 34.62 | 35.20 | 34.57 | 34.62 | 5,628,624 | -0.68(-1.93%) |
Aug 12, 2010 | 35.12 | 35.43 | 34.92 | 35.30 | 6,174,221 | -0.17(-0.49%) |
Aug 11, 2010 | 35.59 | 35.81 | 35.41 | 35.47 | 5,449,089 | -0.56(-1.54%) |
Aug 10, 2010 | 36.16 | 36.23 | 35.69 | 36.03 | 5,530,911 | -0.32(-0.88%) |
Aug 09, 2010 | 36.32 | 36.59 | 36.08 | 36.35 | 7,875,202 | +0.70(+1.97%) |
Aug 06, 2010 | 35.65 | 35.89 | 35.13 | 35.65 | 7,147,765 | -0.37(-1.02%) |
Aug 05, 2010 | 35.65 | 36.27 | 35.03 | 36.01 | 10,307,559 | +0.93(+2.64%) |
Aug 04, 2010 | 34.91 | 35.23 | 34.75 | 35.09 | 7,076,977 | +0.35(+1.02%) |
Aug 03, 2010 | 35.11 | 35.83 | 34.35 | 34.73 | 4,991 | -0.52(-1.49%) |
Aug 02, 2010 | 35.15 | 35.43 | 34.90 | 35.26 | 8,711,361 | +0.29(+0.84%) |
Jul 30, 2010 | 34.96 | 35.07 | 34.60 | 34.96 | 10,680,849 | -0.13(-0.37%) |
Jul 29, 2010 | 35.53 | 35.90 | 34.96 | 35.09 | 6,787,874 | -0.20(-0.56%) |
Jul 28, 2010 | 35.29 | 35.86 | 35.20 | 35.29 | 863 | -0.22(-0.63%) |
Jul 27, 2010 | 35.52 | 36.10 | 35.43 | 35.52 | 1,153 | -0.49(-1.36%) |
Jul 26, 2010 | 35.26 | 36.09 | 35.26 | 36.01 | 7,995,522 | +0.65(+1.85%) |
Jul 23, 2010 | 34.96 | 35.35 | 34.69 | 35.35 | 7,892,833 | +0.29(+0.84%) |
Jul 22, 2010 | 34.54 | 35.28 | 34.47 | 35.06 | 293 | +0.88(+2.57%) |
Jul 21, 2010 | 34.84 | 34.84 | 34.07 | 34.18 | 6,140,198 | -0.59(-1.69%) |
Jul 20, 2010 | 34.77 | 34.85 | 33.69 | 34.77 | 8,061,783 | +0.55(+1.59%) |
Jul 19, 2010 | 34.45 | 34.45 | 33.90 | 34.22 | 5,944,487 | -0.03(-0.10%) |
Jul 16, 2010 | 34.26 | 34.69 | 34.17 | 34.26 | 13,080,936 | -0.14(-0.40%) |
Jul 15, 2010 | 33.75 | 34.71 | 33.64 | 34.39 | 9,813,932 | +0.57(+1.67%) |
Jul 14, 2010 | 33.84 | 33.92 | 33.44 | 33.83 | 146 | -0.16(-0.48%) |
Jul 13, 2010 | 33.75 | 34.25 | 33.45 | 33.99 | 587 | +0.50(+1.49%) |
Jul 12, 2010 | 33.83 | 33.83 | 33.25 | 33.49 | 8,274,685 | -0.47(-1.38%) |
Jul 09, 2010 | 33.96 | 34.09 | 33.66 | 33.96 | 7,807,157 | -0.12(-0.34%) |
Jul 08, 2010 | 34.71 | 34.95 | 33.68 | 34.08 | 835 | -0.28(-0.81%) |
Jul 07, 2010 | 34.02 | 34.39 | 33.72 | 34.36 | 11,109,165 | +0.34(+1.00%) |
Jul 06, 2010 | 34.07 | 34.31 | 33.70 | 34.02 | 2,775 | +0.27(+0.81%) |
Jul 02, 2010 | 33.75 | 34.04 | 33.52 | 33.75 | 8,061,475 | -0.05(-0.16%) |
Jul 01, 2010 | 33.38 | 33.96 | 32.91 | 33.80 | 15,680,007 | +0.30(+0.89%) |
Jun 30, 2010 | 33.41 | 34.12 | 33.28 | 33.50 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.73 | 32.86 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.90 | 34.34 | 34.41 | 12,350,614 | -0.16(-0.45%) |
Jun 24, 2010 | 35.71 | 35.71 | 34.51 | 34.56 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.15 | 35.59 | 35.88 | 8,593,705 | +0.27(+0.75%) |
Jun 22, 2010 | 36.21 | 36.52 | 35.36 | 35.62 | 13,855,869 | -0.42(-1.15%) |
Jun 21, 2010 | 36.77 | 36.90 | 35.76 | 36.03 | 12,268,983 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.06 | 36.50 | 36.57 | 12,931,057 | -0.31(-0.83%) |
Jun 17, 2010 | 37.19 | 37.19 | 36.29 | 36.87 | 7,475,199 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.16 | 36.50 | 36.91 | 6,308,095 | -0.29(-0.77%) |
Jun 15, 2010 | 37.16 | 37.36 | 36.76 | 37.20 | 23,484 | +0.37(+1.02%) |
Jun 14, 2010 | 36.86 | 37.29 | 36.47 | 36.82 | 5,732,567 | +0.23(+0.63%) |
Jun 11, 2010 | 36.32 | 36.78 | 36.07 | 36.59 | 5,075,420 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.55 | 36.04 | 36.52 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.53 | 35.68 | 8,927,120 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.71 | 10,018,367 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.38 | 35.43 | 8,436,947 | -0.55(-1.52%) |
Jun 04, 2010 | 35.97 | 36.70 | 35.67 | 35.97 | 9,250,711 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,542,147 | +0.07(+0.20%) |
Jun 02, 2010 | 36.80 | 37.30 | 36.40 | 37.04 | 58,277 | +0.31(+0.85%) |