Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.67 | 35.21 | 34.62 | 34.66 | 15,480,539 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.56 | 34.14 | 34.38 | 14,564,263 | -0.62(-1.76%) |
May 20, 2011 | 34.99 | 35.25 | 34.60 | 35.00 | 16,213,358 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,700,953 | +0.27(+0.76%) |
May 18, 2011 | 34.30 | 35.07 | 34.16 | 34.78 | 18,434,020 | +0.61(+1.78%) |
May 17, 2011 | 33.76 | 34.32 | 33.76 | 34.17 | 17,355,402 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.78 | 34.12 | 17,135,008 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.38 | 33.73 | 34.12 | 17,297,668 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.75 | 34.16 | 26,077,334 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,237,422 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.13 | 35.63 | 14,774,424 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.94 | 35.21 | 20,010,578 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.55 | 34.63 | 34.84 | 24,936,318 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.37 | 26,722,410 | -0.80(-2.28%) |
May 04, 2011 | 35.66 | 35.66 | 34.59 | 35.18 | 32,966,422 | -0.42(-1.18%) |
May 03, 2011 | 36.76 | 36.79 | 35.06 | 35.60 | 37,019,308 | -1.40(-3.79%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,994,366 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.73 | 36.98 | 37.68 | 19,349,708 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.76 | 36.99 | 27,811,824 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,431,368 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,424,108 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.65 | 38.10 | 38.44 | 10,985,188 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.22 | 38.56 | 11,846,663 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,892,693 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,117,746 | +0.26(+0.70%) |
Apr 18, 2011 | 36.97 | 37.26 | 36.85 | 37.07 | 14,181,717 | -0.72(-1.91%) |
Apr 15, 2011 | 37.63 | 38.09 | 37.44 | 37.79 | 15,336,352 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.87 | 37.39 | 11,517,994 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.27 | 36.72 | 37.09 | 14,822,101 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.85 | 27,148,204 | -1.41(-3.69%) |
Apr 11, 2011 | 38.55 | 39.05 | 38.21 | 38.27 | 13,880,177 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.77 | 38.42 | 38.59 | 18,134,846 | +0.19(+0.49%) |
Apr 07, 2011 | 38.36 | 38.58 | 38.11 | 38.40 | 13,048,254 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.35 | 38.42 | 15,202,139 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.36 | 13,700,445 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.80 | 38.06 | 13,111,056 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,991,910 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.14 | 17,618,342 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.59 | 37.88 | 38.54 | 16,231,314 | +0.90(+2.39%) |
Mar 29, 2011 | 37.70 | 37.95 | 37.40 | 37.64 | 18,236,218 | -0.36(-0.96%) |
Mar 28, 2011 | 38.22 | 38.46 | 38.00 | 38.00 | 11,016,704 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.54 | 37.83 | 38.32 | 16,077,022 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.23 | 37.66 | 38.07 | 19,267,910 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.51 | 19,744,586 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.17 | 36.78 | 36.88 | 17,748,654 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.97 | 37.04 | 25,904,712 | +1.05(+2.92%) |
Mar 18, 2011 | 37.19 | 37.54 | 35.98 | 35.99 | 34,328,816 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.60 | 36.64 | 22,107,818 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.81 | 35.22 | 25,651,396 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.08 | 35.58 | 35.81 | 26,699,828 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.22 | 23,772,476 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.74 | 35.11 | 36.44 | 15,263,409 | +0.54(+1.49%) |
Mar 10, 2011 | 36.77 | 36.84 | 35.68 | 35.91 | 25,370,310 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.27 | 13,304,233 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,726,248 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,515,639 | -0.37(-0.98%) |
Mar 04, 2011 | 38.03 | 38.65 | 37.85 | 38.20 | 19,230,824 | +0.11(+0.29%) |
Mar 03, 2011 | 37.49 | 38.12 | 37.45 | 38.09 | 18,333,294 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.68 | 36.98 | 37.37 | 18,410,636 | +0.20(+0.54%) |
Mar 01, 2011 | 37.40 | 37.78 | 37.04 | 37.17 | 21,590,942 | +0.01(+0.03%) |
Feb 28, 2011 | 36.91 | 37.42 | 36.83 | 37.16 | 16,779,580 | +0.25(+0.69%) |
Feb 25, 2011 | 36.93 | 37.11 | 36.67 | 36.91 | 16,809,704 | +0.00(+0.00%) |
Feb 24, 2011 | 37.69 | 37.85 | 36.54 | 36.91 | 27,551,524 | -0.62(-1.64%) |
Feb 23, 2011 | 36.75 | 38.02 | 36.72 | 37.53 | 29,674,856 | +0.94(+2.56%) |
Feb 22, 2011 | 37.07 | 37.61 | 36.20 | 36.59 | 25,497,160 | -0.00(-0.01%) |
Feb 18, 2011 | 36.28 | 36.64 | 35.92 | 36.60 | 17,879,406 | +0.53(+1.46%) |
Feb 17, 2011 | 35.59 | 36.30 | 35.48 | 36.07 | 18,637,986 | +0.59(+1.66%) |
Feb 16, 2011 | 35.07 | 35.52 | 35.02 | 35.48 | 16,753,732 | +0.69(+1.97%) |
Feb 15, 2011 | 34.88 | 35.00 | 34.60 | 34.80 | 14,626,860 | -0.13(-0.37%) |
Feb 14, 2011 | 34.07 | 35.00 | 34.05 | 34.92 | 17,136,850 | +1.04(+3.06%) |
Feb 11, 2011 | 33.08 | 34.29 | 33.02 | 33.89 | 25,601,968 | +0.71(+2.14%) |
Feb 10, 2011 | 33.19 | 33.35 | 33.04 | 33.18 | 24,027,864 | -0.27(-0.82%) |
Feb 09, 2011 | 33.95 | 33.97 | 33.31 | 33.45 | 19,077,344 | -0.63(-1.86%) |
Feb 08, 2011 | 34.20 | 34.25 | 33.92 | 34.09 | 10,012,733 | -0.14(-0.40%) |
Feb 07, 2011 | 33.95 | 34.35 | 33.95 | 34.22 | 20,569,660 | +0.29(+0.87%) |
Feb 04, 2011 | 34.10 | 34.20 | 33.75 | 33.93 | 21,803,940 | -0.17(-0.50%) |
Feb 03, 2011 | 34.15 | 34.15 | 33.67 | 34.10 | 21,173,388 | -0.04(-0.11%) |
Feb 02, 2011 | 33.92 | 34.39 | 33.80 | 34.14 | 15,283,521 | +0.19(+0.56%) |
Feb 01, 2011 | 33.91 | 34.09 | 33.86 | 33.95 | 24,568,062 | +0.12(+0.35%) |
Jan 31, 2011 | 33.75 | 33.96 | 33.38 | 33.83 | 33,592,500 | +0.43(+1.28%) |
Jan 28, 2011 | 33.01 | 33.90 | 32.98 | 33.40 | 38,178,500 | +0.55(+1.69%) |
Jan 27, 2011 | 32.86 | 33.01 | 32.58 | 32.85 | 21,470,698 | +0.07(+0.20%) |
Jan 26, 2011 | 32.21 | 33.05 | 31.99 | 32.78 | 24,125,142 | +0.84(+2.62%) |
Jan 25, 2011 | 32.18 | 32.24 | 31.56 | 31.95 | 17,923,452 | -0.19(-0.60%) |
Jan 24, 2011 | 32.08 | 32.31 | 31.87 | 32.14 | 20,410,640 | +0.11(+0.34%) |
Jan 21, 2011 | 32.14 | 32.18 | 31.73 | 32.03 | 19,542,684 | +0.21(+0.67%) |
Jan 20, 2011 | 31.96 | 31.99 | 31.49 | 31.82 | 18,661,096 | -0.27(-0.83%) |
Jan 19, 2011 | 32.33 | 32.33 | 31.84 | 32.08 | 11,752,207 | -0.15(-0.47%) |
Jan 18, 2011 | 32.15 | 32.35 | 32.01 | 32.24 | 12,856,202 | +0.18(+0.55%) |
Jan 14, 2011 | 31.85 | 32.11 | 31.62 | 32.06 | 15,602,844 | +0.22(+0.68%) |
Jan 13, 2011 | 32.37 | 32.52 | 31.70 | 31.84 | 22,930,106 | -0.68(-2.08%) |
Jan 12, 2011 | 32.49 | 32.66 | 32.33 | 32.52 | 11,140,306 | +0.25(+0.76%) |
Jan 11, 2011 | 31.99 | 32.31 | 31.91 | 32.27 | 15,635,175 | +0.61(+1.93%) |
Jan 10, 2011 | 31.59 | 31.77 | 31.48 | 31.66 | 10,104,852 | -0.11(-0.34%) |
Jan 07, 2011 | 31.78 | 31.97 | 31.53 | 31.77 | 12,473,998 | +0.06(+0.18%) |
Jan 06, 2011 | 32.05 | 32.10 | 31.58 | 31.71 | 16,940,306 | -0.27(-0.83%) |
Jan 05, 2011 | 32.02 | 32.09 | 31.84 | 31.98 | 20,017,320 | -0.16(-0.49%) |
Jan 04, 2011 | 32.48 | 32.48 | 31.77 | 32.14 | 20,166,604 | -0.17(-0.53%) |
Jan 03, 2011 | 32.56 | 32.58 | 32.19 | 32.31 | 15,642,667 | +0.07(+0.21%) |
Dec 31, 2010 | 32.16 | 32.47 | 32.11 | 32.24 | 10,247,505 | +0.05(+0.15%) |
Dec 30, 2010 | 32.19 | 32.34 | 32.06 | 32.19 | 8,409,576 | +0.03(+0.10%) |
Dec 29, 2010 | 31.98 | 32.33 | 31.93 | 32.16 | 8,865,747 | +0.18(+0.56%) |
Dec 28, 2010 | 31.86 | 32.05 | 31.65 | 31.98 | 10,264,021 | +0.19(+0.60%) |
Dec 27, 2010 | 31.65 | 31.87 | 31.55 | 31.79 | 9,269,108 | +0.03(+0.10%) |
Dec 23, 2010 | 31.64 | 31.77 | 31.57 | 31.76 | 9,462,424 | +0.02(+0.07%) |
Dec 22, 2010 | 31.65 | 31.80 | 31.54 | 31.73 | 12,570,295 | +0.19(+0.60%) |
Dec 21, 2010 | 31.41 | 31.67 | 31.33 | 31.54 | 12,795,536 | +0.30(+0.97%) |
Dec 20, 2010 | 30.95 | 31.32 | 30.91 | 31.24 | 18,826,386 | +0.44(+1.43%) |
Dec 17, 2010 | 31.09 | 31.19 | 30.61 | 30.80 | 24,087,676 | -0.29(-0.93%) |
Dec 16, 2010 | 30.92 | 31.11 | 30.69 | 31.09 | 13,946,066 | +0.26(+0.84%) |
Dec 15, 2010 | 30.98 | 31.07 | 30.80 | 30.83 | 16,154,704 | -0.25(-0.81%) |
Dec 14, 2010 | 30.98 | 31.25 | 30.80 | 31.08 | 16,501,300 | +0.09(+0.27%) |
Dec 13, 2010 | 30.72 | 31.41 | 30.68 | 31.00 | 20,497,620 | +0.42(+1.38%) |
Dec 10, 2010 | 30.67 | 30.74 | 30.47 | 30.57 | 13,618,029 | -0.04(-0.14%) |
Dec 09, 2010 | 30.75 | 30.75 | 30.41 | 30.62 | 13,211,973 | +0.03(+0.09%) |
Dec 08, 2010 | 30.54 | 30.73 | 30.32 | 30.59 | 14,518,065 | +0.11(+0.37%) |
Dec 07, 2010 | 30.65 | 30.77 | 30.45 | 30.47 | 16,764,781 | +0.22(+0.74%) |
Dec 06, 2010 | 30.24 | 30.51 | 30.18 | 30.25 | 12,084,790 | -0.01(-0.03%) |
Dec 03, 2010 | 30.14 | 30.33 | 30.08 | 30.26 | 21,807,956 | +0.10(+0.35%) |
Dec 02, 2010 | 29.54 | 30.24 | 29.49 | 30.16 | 18,502,380 | +0.59(+2.00%) |
Dec 01, 2010 | 29.07 | 29.58 | 28.97 | 29.57 | 22,452,586 | +1.08(+3.79%) |
Nov 30, 2010 | 28.46 | 28.84 | 28.41 | 28.49 | 18,453,424 | -0.24(-0.84%) |
Nov 29, 2010 | 28.61 | 28.83 | 28.20 | 28.73 | 13,689,295 | -0.06(-0.21%) |
Nov 26, 2010 | 28.86 | 29.05 | 28.71 | 28.79 | 5,433,360 | -0.30(-1.04%) |
Nov 24, 2010 | 28.77 | 29.09 | 29.09 | 29.09 | 12,596,986 | +0.44(+1.54%) |
Nov 23, 2010 | 28.75 | 28.76 | 28.43 | 28.65 | 14,484,752 | -0.46(-1.58%) |
Nov 22, 2010 | 29.23 | 29.23 | 28.66 | 29.11 | 13,896,869 | -0.20(-0.69%) |
Nov 19, 2010 | 29.21 | 29.32 | 28.93 | 29.31 | 16,511,513 | +0.08(+0.28%) |
Nov 18, 2010 | 29.19 | 29.45 | 29.12 | 29.23 | 13,588,557 | +0.45(+1.55%) |
Nov 17, 2010 | 28.86 | 29.09 | 28.71 | 28.79 | 14,699,976 | -0.06(-0.21%) |
Nov 16, 2010 | 29.02 | 29.02 | 28.64 | 28.85 | 22,844,968 | -0.53(-1.82%) |
Nov 15, 2010 | 29.56 | 29.61 | 29.36 | 29.39 | 16,788,926 | -0.17(-0.56%) |
Nov 12, 2010 | 29.48 | 29.65 | 29.24 | 29.55 | 18,347,488 | -0.22(-0.75%) |
Nov 11, 2010 | 29.78 | 29.89 | 29.63 | 29.77 | 16,333,399 | -0.15(-0.51%) |
Nov 10, 2010 | 29.34 | 29.95 | 29.19 | 29.93 | 22,082,972 | +0.56(+1.90%) |
Nov 09, 2010 | 29.71 | 29.80 | 29.22 | 29.37 | 22,004,468 | -0.18(-0.61%) |
Nov 08, 2010 | 29.12 | 29.57 | 29.04 | 29.55 | 18,695,518 | +0.28(+0.97%) |
Nov 05, 2010 | 29.05 | 29.30 | 28.99 | 29.26 | 18,955,448 | +0.27(+0.91%) |
Nov 04, 2010 | 28.44 | 29.10 | 28.31 | 29.00 | 25,554,038 | +0.87(+3.10%) |
Nov 03, 2010 | 28.12 | 28.14 | 27.63 | 28.13 | 21,849,548 | +0.03(+0.12%) |
Nov 02, 2010 | 28.07 | 28.31 | 27.84 | 28.09 | 22,152,248 | +0.18(+0.66%) |
Nov 01, 2010 | 28.39 | 28.46 | 27.74 | 27.91 | 19,737,830 | -0.21(-0.74%) |
Oct 29, 2010 | 28.11 | 28.18 | 27.84 | 28.12 | 17,966,452 | -0.09(-0.32%) |
Oct 28, 2010 | 28.59 | 28.62 | 28.03 | 28.21 | 21,668,798 | -0.24(-0.83%) |
Oct 27, 2010 | 28.26 | 28.63 | 28.19 | 28.44 | 24,557,390 | -0.34(-1.17%) |
Oct 25, 2010 | 29.14 | 29.38 | 28.75 | 28.78 | 36,833,344 | -0.15(-0.54%) |
Oct 22, 2010 | 28.84 | 29.03 | 28.72 | 28.93 | 39,279,516 | +0.26(+0.90%) |
Oct 21, 2010 | 28.79 | 29.02 | 28.44 | 28.68 | 36,217,920 | -0.07(-0.24%) |
Oct 20, 2010 | 28.24 | 28.94 | 28.10 | 28.75 | 20,794,504 | +0.60(+2.12%) |
Oct 19, 2010 | 28.34 | 28.53 | 27.93 | 28.15 | 22,214,820 | -0.59(-2.06%) |
Oct 18, 2010 | 28.51 | 28.83 | 28.40 | 28.74 | 27,457,916 | +0.23(+0.79%) |
Oct 15, 2010 | 28.47 | 28.56 | 28.15 | 28.52 | 18,290,688 | +0.22(+0.76%) |
Oct 14, 2010 | 28.28 | 28.46 | 28.13 | 28.30 | 16,802,522 | +0.09(+0.32%) |
Oct 13, 2010 | 28.12 | 28.38 | 28.09 | 28.21 | 21,391,542 | +0.24(+0.87%) |
Oct 12, 2010 | 27.93 | 28.07 | 27.63 | 27.97 | 17,911,072 | -0.08(-0.30%) |
Oct 11, 2010 | 28.01 | 28.15 | 27.93 | 28.05 | 12,665,748 | +0.08(+0.30%) |
Oct 08, 2010 | 27.97 | 28.12 | 27.85 | 27.97 | 18,679,988 | -0.05(-0.17%) |
Oct 07, 2010 | 28.15 | 28.15 | 27.75 | 28.01 | 426 | +0.00(+0.02%) |
Oct 06, 2010 | 27.60 | 28.01 | 27.59 | 28.01 | 23,661,934 | +0.43(+1.55%) |
Oct 05, 2010 | 27.09 | 27.62 | 27.06 | 27.58 | 94,501 | +0.72(+2.67%) |
Oct 04, 2010 | 27.01 | 27.13 | 26.65 | 26.87 | 17,235,442 | -0.28(-1.04%) |
Oct 01, 2010 | 27.15 | 27.25 | 26.90 | 27.15 | 25,777,688 | +0.11(+0.40%) |
Sep 30, 2010 | 26.94 | 27.21 | 26.69 | 27.04 | 107,650 | +0.13(+0.47%) |
Sep 29, 2010 | 26.76 | 27.07 | 26.58 | 26.91 | 12,291 | +0.13(+0.47%) |
Sep 28, 2010 | 26.51 | 26.92 | 26.32 | 26.79 | 56,000 | +0.39(+1.48%) |
Sep 27, 2010 | 26.52 | 26.64 | 26.28 | 26.40 | 12,465,171 | -0.05(-0.18%) |
Sep 24, 2010 | 26.09 | 26.54 | 25.97 | 26.44 | 16,552,924 | +0.53(+2.06%) |
Sep 23, 2010 | 25.91 | 26.26 | 25.80 | 25.91 | 14,609,881 | -0.39(-1.50%) |
Sep 22, 2010 | 26.56 | 26.73 | 26.26 | 26.30 | 12,922,397 | -0.22(-0.81%) |
Sep 21, 2010 | 26.71 | 26.76 | 26.41 | 26.52 | 18,028,554 | -0.15(-0.55%) |
Sep 20, 2010 | 26.06 | 26.82 | 25.95 | 26.66 | 16,685,389 | +0.73(+2.82%) |
Sep 17, 2010 | 25.93 | 26.16 | 25.84 | 25.93 | 18,628,546 | -0.14(-0.52%) |
Sep 15, 2010 | 25.84 | 26.10 | 25.68 | 26.07 | 14,129,584 | +0.09(+0.34%) |
Sep 14, 2010 | 25.88 | 26.14 | 25.75 | 25.98 | 2,131 | -0.00(-0.02%) |
Sep 13, 2010 | 25.93 | 26.12 | 25.80 | 25.98 | 15,348,331 | +0.30(+1.15%) |
Sep 10, 2010 | 25.91 | 25.95 | 25.65 | 25.69 | 11,888,810 | +0.01(+0.04%) |
Sep 09, 2010 | 25.80 | 25.99 | 25.66 | 25.68 | 12,299,695 | +0.19(+0.75%) |
Sep 08, 2010 | 25.25 | 25.71 | 25.25 | 25.49 | 31,996 | +0.31(+1.23%) |
Sep 07, 2010 | 25.63 | 25.70 | 25.14 | 25.18 | 80,274 | -0.65(-2.52%) |
Sep 03, 2010 | 25.65 | 25.91 | 25.64 | 25.83 | 13,301,281 | +0.29(+1.14%) |
Sep 02, 2010 | 25.38 | 25.57 | 25.23 | 25.54 | 29,001 | +0.17(+0.68%) |
Sep 01, 2010 | 25.27 | 25.43 | 25.00 | 25.36 | 18,663,578 | +0.78(+3.17%) |
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.58 | 44,475 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.75 | 14,923,739 | -0.31(-1.24%) |
Aug 27, 2010 | 25.06 | 25.28 | 24.44 | 25.06 | 23,070,712 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.44 | 24.77 | 4,902 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,225 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.06 | 12,332 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.14 | 25.20 | 24,174,772 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.28 | 20,892,154 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,679 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,504 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,656 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,308,917 | -0.04(-0.16%) |
Aug 13, 2010 | 25.81 | 26.01 | 25.73 | 25.81 | 13,803,541 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,698,269 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.27 | 25.90 | 26.04 | 72,441 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.87 | 26.42 | 26.53 | 6,820 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,591,574 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,922,188 | -0.36(-1.33%) |
Aug 05, 2010 | 26.74 | 27.13 | 26.69 | 27.07 | 18,041,000 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,752 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,381 | +0.01(+0.05%) |
Aug 02, 2010 | 26.27 | 27.07 | 26.24 | 26.99 | 29,226,522 | +1.08(+4.18%) |
Jul 30, 2010 | 25.91 | 26.17 | 25.28 | 25.91 | 25,893,046 | +0.31(+1.21%) |
Jul 29, 2010 | 25.65 | 26.06 | 25.39 | 25.60 | 25,612 | +0.31(+1.24%) |
Jul 28, 2010 | 25.28 | 25.64 | 24.99 | 25.28 | 5,628 | +0.00(+0.00%) |
Jul 27, 2010 | 25.28 | 25.52 | 25.14 | 25.28 | 27,105 | +0.00(+0.02%) |
Jul 26, 2010 | 25.07 | 25.41 | 24.97 | 25.28 | 13,848,663 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.50 | 24.98 | 17,183,966 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,501 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,741,696 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.59 | 24.46 | 20,528,114 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.91 | 24.08 | 15,308,490 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.96 | 24.08 | 18,722,142 | -0.23(-0.95%) |
Jul 15, 2010 | 24.49 | 24.63 | 24.18 | 24.31 | 15,703,335 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,411 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,689 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,311,284 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,569,280 | +0.35(+1.46%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,418 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,982,560 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,371 | +0.18(+0.78%) |
Jul 02, 2010 | 22.67 | 22.92 | 22.48 | 22.67 | 15,586,217 | +0.10(+0.43%) |
Jul 01, 2010 | 22.67 | 23.02 | 22.32 | 22.58 | 31,021,750 | -0.22(-0.98%) |
Jun 30, 2010 | 23.09 | 23.36 | 22.74 | 22.80 | 2,781 | -0.33(-1.45%) |
Jun 29, 2010 | 23.13 | 23.53 | 23.02 | 23.13 | 4,026 | -0.98(-4.06%) |
Jun 25, 2010 | 24.11 | 24.46 | 24.01 | 24.11 | 48,918,508 | -0.27(-1.12%) |
Jun 24, 2010 | 24.74 | 24.80 | 24.14 | 24.39 | 4,678 | -0.46(-1.87%) |
Jun 23, 2010 | 25.28 | 25.37 | 24.76 | 24.85 | 23,378,512 | -0.44(-1.74%) |
Jun 22, 2010 | 25.87 | 26.10 | 25.20 | 25.29 | 23,428 | -0.62(-2.40%) |
Jun 21, 2010 | 26.38 | 26.45 | 25.77 | 25.92 | 17,972,508 | -0.10(-0.37%) |
Jun 18, 2010 | 26.01 | 26.01 | 25.59 | 26.01 | 23,334,890 | +0.39(+1.50%) |
Jun 17, 2010 | 25.43 | 25.67 | 25.17 | 25.63 | 22,501,262 | +0.33(+1.30%) |
Jun 16, 2010 | 25.03 | 25.30 | 24.92 | 25.30 | 17,346,024 | +0.08(+0.31%) |
Jun 15, 2010 | 24.79 | 25.25 | 24.72 | 25.22 | 78,805 | +0.70(+2.84%) |
Jun 14, 2010 | 25.15 | 25.40 | 24.48 | 24.52 | 26,997,002 | -0.33(-1.31%) |
Jun 11, 2010 | 24.55 | 24.85 | 24.42 | 24.85 | 14,701,695 | +0.06(+0.24%) |
Jun 10, 2010 | 24.18 | 24.89 | 24.04 | 24.79 | 8,750 | +1.23(+5.22%) |
Jun 09, 2010 | 23.83 | 24.11 | 23.49 | 23.56 | 28,118,346 | -0.06(-0.24%) |
Jun 08, 2010 | 23.01 | 23.69 | 23.00 | 23.61 | 861 | +0.58(+2.52%) |
Jun 07, 2010 | 23.37 | 23.47 | 23.01 | 23.03 | 25,727,424 | -0.22(-0.94%) |
Jun 04, 2010 | 23.25 | 23.85 | 23.07 | 23.25 | 30,852,820 | -0.89(-3.69%) |
Jun 03, 2010 | 24.50 | 24.52 | 23.93 | 24.14 | 29,831,532 | -0.24(-0.97%) |
Jun 02, 2010 | 23.80 | 24.38 | 23.58 | 24.38 | 389,699 | +1.00(+4.29%) |