Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.19 | 45.31 | 44.75 | 45.07 | 2,154,667 | +0.03(+0.06%) |
Jun 29, 2011 | 44.33 | 45.66 | 44.33 | 45.04 | 3,886,602 | +0.84(+1.89%) |
Jun 28, 2011 | 43.55 | 44.23 | 43.31 | 44.21 | 1,554,326 | +0.89(+2.05%) |
Jun 27, 2011 | 43.31 | 43.65 | 43.11 | 43.32 | 1,522,139 | +0.11(+0.26%) |
Jun 24, 2011 | 43.16 | 43.38 | 42.79 | 43.21 | 3,153,285 | +0.13(+0.31%) |
Jun 23, 2011 | 42.90 | 43.13 | 42.17 | 43.07 | 2,341,979 | -0.43(-0.98%) |
Jun 22, 2011 | 43.60 | 44.50 | 43.45 | 43.50 | 2,946,182 | -0.37(-0.85%) |
Jun 21, 2011 | 42.78 | 44.05 | 42.72 | 43.88 | 2,094,433 | +1.36(+3.19%) |
Jun 20, 2011 | 42.40 | 42.58 | 42.37 | 42.52 | 1,524,872 | +0.82(+1.97%) |
Jun 17, 2011 | 41.79 | 42.12 | 41.65 | 41.69 | 1,826,426 | +0.20(+0.49%) |
Jun 16, 2011 | 41.71 | 41.84 | 40.89 | 41.49 | 2,169,729 | -0.13(-0.31%) |
Jun 15, 2011 | 42.25 | 42.49 | 41.37 | 41.62 | 2,365,870 | -1.05(-2.46%) |
Jun 14, 2011 | 42.07 | 42.93 | 41.99 | 42.67 | 3,055,645 | +1.20(+2.89%) |
Jun 13, 2011 | 41.16 | 41.78 | 41.06 | 41.47 | 1,801,965 | +0.31(+0.75%) |
Jun 10, 2011 | 41.26 | 41.36 | 40.77 | 41.16 | 2,165,810 | -0.30(-0.73%) |
Jun 09, 2011 | 40.72 | 41.77 | 40.72 | 41.47 | 2,910,571 | +0.67(+1.64%) |
Jun 08, 2011 | 41.50 | 41.55 | 40.68 | 40.80 | 3,479,467 | -0.67(-1.61%) |
Jun 07, 2011 | 41.78 | 42.03 | 41.43 | 41.47 | 1,901,008 | -0.14(-0.33%) |
Jun 06, 2011 | 41.92 | 41.92 | 41.39 | 41.60 | 1,944,226 | -0.42(-1.00%) |
Jun 03, 2011 | 42.14 | 42.31 | 41.90 | 42.02 | 1,939,094 | -0.33(-0.77%) |
May 24, 2011 | 42.29 | 42.68 | 42.29 | 42.35 | 1,297,231 | +0.23(+0.55%) |
May 23, 2011 | 42.68 | 42.68 | 42.01 | 42.12 | 2,485,498 | -1.00(-2.33%) |
May 20, 2011 | 43.60 | 43.71 | 43.06 | 43.12 | 1,977,903 | -0.49(-1.13%) |
May 19, 2011 | 43.74 | 44.07 | 43.49 | 43.61 | 2,345,272 | -0.09(-0.20%) |
May 18, 2011 | 42.99 | 43.94 | 42.93 | 43.70 | 2,498,219 | +0.76(+1.77%) |
May 17, 2011 | 42.80 | 43.15 | 42.73 | 42.94 | 1,951,252 | +0.05(+0.11%) |
May 16, 2011 | 42.87 | 43.10 | 42.40 | 42.89 | 1,806,372 | -0.02(-0.05%) |
May 13, 2011 | 43.20 | 43.55 | 42.70 | 42.92 | 1,371,944 | -0.50(-1.14%) |
May 12, 2011 | 42.69 | 43.48 | 42.41 | 43.41 | 2,158,966 | +0.56(+1.31%) |
May 11, 2011 | 43.55 | 43.80 | 42.59 | 42.85 | 2,657,038 | -0.98(-2.24%) |
May 10, 2011 | 43.83 | 44.56 | 43.61 | 43.83 | 4,560,175 | -0.10(-0.22%) |
May 09, 2011 | 42.16 | 44.13 | 42.03 | 43.93 | 5,141,811 | +1.92(+4.57%) |
May 06, 2011 | 41.68 | 42.22 | 40.98 | 42.01 | 3,933,170 | +0.45(+1.09%) |
May 05, 2011 | 39.76 | 41.98 | 39.76 | 41.56 | 6,705,929 | +0.51(+1.24%) |
May 04, 2011 | 41.13 | 41.24 | 40.74 | 41.05 | 3,005,431 | -0.16(-0.38%) |
May 03, 2011 | 41.42 | 41.42 | 40.82 | 41.21 | 1,906,225 | -0.18(-0.43%) |
May 02, 2011 | 41.39 | 41.40 | 41.30 | 41.39 | 2,329,617 | -0.17(-0.41%) |
Apr 29, 2011 | 41.59 | 41.64 | 41.29 | 41.56 | 1,879,635 | -0.00(-0.01%) |
Apr 28, 2011 | 40.90 | 41.71 | 40.82 | 41.56 | 2,693,604 | +0.67(+1.63%) |
Apr 27, 2011 | 40.70 | 41.01 | 40.53 | 40.89 | 1,866,428 | +0.41(+1.02%) |
Apr 26, 2011 | 40.39 | 40.73 | 40.24 | 40.48 | 1,586,560 | +0.27(+0.66%) |
Apr 25, 2011 | 40.45 | 40.47 | 40.14 | 40.22 | 1,379,392 | -0.31(-0.76%) |
Apr 21, 2011 | 40.75 | 40.83 | 40.28 | 40.53 | 1,473,008 | -0.03(-0.06%) |
Apr 20, 2011 | 41.08 | 41.08 | 40.50 | 40.55 | 4,361,347 | -0.01(-0.02%) |
Apr 19, 2011 | 40.51 | 40.63 | 40.20 | 40.56 | 3,423,892 | +0.07(+0.17%) |
Apr 18, 2011 | 40.78 | 40.78 | 39.99 | 40.49 | 3,715,325 | -0.80(-1.94%) |
Apr 15, 2011 | 40.84 | 41.44 | 40.53 | 41.29 | 2,656,770 | +0.61(+1.51%) |
Apr 14, 2011 | 40.89 | 40.95 | 40.57 | 40.68 | 1,464,475 | -0.44(-1.07%) |
Apr 13, 2011 | 40.69 | 41.19 | 40.40 | 41.12 | 2,363,424 | +0.63(+1.57%) |
Apr 12, 2011 | 40.53 | 40.90 | 40.25 | 40.49 | 1,430,940 | -0.24(-0.58%) |
Apr 11, 2011 | 40.88 | 40.99 | 40.53 | 40.72 | 1,284,849 | -0.00(-0.01%) |
Apr 08, 2011 | 41.38 | 41.44 | 40.59 | 40.73 | 1,789,800 | -0.41(-0.99%) |
Apr 07, 2011 | 40.70 | 41.24 | 40.29 | 41.13 | 3,347,713 | +0.45(+1.10%) |
Apr 06, 2011 | 40.98 | 41.17 | 40.63 | 40.69 | 1,824,022 | -0.12(-0.28%) |
Apr 05, 2011 | 40.79 | 40.95 | 40.67 | 40.80 | 2,840,608 | -0.11(-0.27%) |
Apr 04, 2011 | 41.26 | 41.26 | 40.90 | 40.92 | 2,723,955 | -0.18(-0.45%) |
Apr 01, 2011 | 41.45 | 41.51 | 40.80 | 41.10 | 3,410,884 | -0.18(-0.45%) |
Mar 31, 2011 | 41.05 | 41.34 | 40.97 | 41.28 | 2,981,014 | +0.21(+0.51%) |
Mar 30, 2011 | 41.09 | 41.10 | 41.07 | 41.07 | 2,374,084 | +0.35(+0.85%) |
Mar 29, 2011 | 41.06 | 41.10 | 40.62 | 40.73 | 2,423,843 | -0.39(-0.95%) |
Mar 28, 2011 | 40.50 | 41.41 | 40.46 | 41.12 | 3,631,634 | +0.64(+1.59%) |
Mar 25, 2011 | 39.62 | 40.75 | 39.62 | 40.47 | 3,020,213 | +0.85(+2.15%) |
Mar 24, 2011 | 38.88 | 39.64 | 38.70 | 39.62 | 1,985,892 | +0.86(+2.21%) |
Mar 23, 2011 | 38.85 | 38.91 | 38.58 | 38.76 | 1,385,601 | -0.15(-0.39%) |
Mar 22, 2011 | 39.52 | 39.75 | 38.72 | 38.91 | 1,381,112 | -0.46(-1.16%) |
Mar 21, 2011 | 39.31 | 39.40 | 39.17 | 39.37 | 2,128,688 | +1.09(+2.85%) |
Mar 18, 2011 | 37.93 | 38.38 | 37.43 | 38.28 | 3,272,945 | +0.51(+1.36%) |
Mar 17, 2011 | 38.01 | 38.17 | 37.75 | 37.77 | 1,634,610 | +0.27(+0.71%) |
Mar 16, 2011 | 38.14 | 38.52 | 37.49 | 37.50 | 3,216,756 | -0.66(-1.73%) |
Mar 15, 2011 | 37.84 | 38.40 | 37.77 | 38.16 | 2,829,269 | -0.83(-2.13%) |
Mar 14, 2011 | 39.46 | 39.52 | 38.55 | 38.99 | 1,602,170 | -0.80(-2.00%) |
Mar 11, 2011 | 39.42 | 39.91 | 38.74 | 39.79 | 1,806,227 | +0.27(+0.67%) |
Mar 10, 2011 | 39.24 | 39.89 | 39.13 | 39.52 | 2,021,896 | -0.20(-0.50%) |
Mar 09, 2011 | 39.47 | 39.78 | 39.19 | 39.72 | 1,958,380 | +0.13(+0.32%) |
Mar 08, 2011 | 39.08 | 39.76 | 39.00 | 39.59 | 2,307,905 | +0.65(+1.67%) |
Mar 07, 2011 | 39.65 | 39.85 | 38.91 | 38.94 | 2,744,719 | -0.65(-1.63%) |
Mar 04, 2011 | 39.33 | 39.61 | 38.99 | 39.59 | 1,888,562 | +0.21(+0.53%) |
Mar 03, 2011 | 39.82 | 39.99 | 39.15 | 39.38 | 3,123,649 | -0.40(-1.00%) |
Mar 02, 2011 | 39.24 | 39.86 | 38.98 | 39.78 | 2,566,631 | +0.48(+1.22%) |
Mar 01, 2011 | 40.47 | 40.69 | 39.19 | 39.30 | 3,871,631 | -1.15(-2.85%) |
Feb 28, 2011 | 39.90 | 40.53 | 39.75 | 40.45 | 2,851,639 | +0.61(+1.53%) |
Feb 25, 2011 | 39.27 | 39.88 | 39.27 | 39.84 | 1,951,674 | +0.66(+1.67%) |
Feb 24, 2011 | 38.69 | 39.44 | 38.67 | 39.18 | 2,619,249 | +0.45(+1.17%) |
Feb 23, 2011 | 39.06 | 39.47 | 38.38 | 38.73 | 3,002,805 | -0.20(-0.51%) |
Feb 22, 2011 | 40.07 | 40.07 | 38.87 | 38.93 | 3,190,579 | -1.55(-3.83%) |
Feb 18, 2011 | 40.08 | 40.81 | 40.00 | 40.48 | 2,476,988 | +0.31(+0.77%) |
Feb 17, 2011 | 40.19 | 40.38 | 39.94 | 40.17 | 2,035,847 | -0.20(-0.50%) |
Feb 16, 2011 | 40.43 | 40.75 | 40.29 | 40.37 | 1,876,997 | +0.21(+0.52%) |
Feb 15, 2011 | 40.43 | 40.66 | 40.05 | 40.16 | 1,763,221 | -0.43(-1.07%) |
Feb 14, 2011 | 40.15 | 40.94 | 39.89 | 40.59 | 2,346,220 | +0.26(+0.64%) |
Feb 11, 2011 | 39.59 | 40.60 | 39.45 | 40.34 | 3,597,556 | +0.61(+1.53%) |
Feb 10, 2011 | 39.60 | 39.84 | 39.08 | 39.73 | 2,172,826 | -0.08(-0.20%) |
Feb 09, 2011 | 39.44 | 39.84 | 39.07 | 39.81 | 2,758,707 | +0.19(+0.48%) |
Feb 08, 2011 | 38.89 | 39.79 | 38.79 | 39.62 | 2,515,423 | +0.48(+1.24%) |
Feb 07, 2011 | 38.96 | 40.04 | 38.69 | 39.14 | 5,824,895 | -0.71(-1.77%) |
Feb 04, 2011 | 39.35 | 40.41 | 39.00 | 39.84 | 4,706,715 | +0.45(+1.15%) |
Feb 03, 2011 | 36.84 | 39.78 | 36.73 | 39.39 | 13,218,169 | +4.88(+14.13%) |
Feb 02, 2011 | 34.66 | 34.81 | 34.15 | 34.51 | 3,782,204 | -0.35(-1.00%) |
Feb 01, 2011 | 34.65 | 34.93 | 34.62 | 34.86 | 3,363,366 | +0.37(+1.08%) |
Jan 31, 2011 | 34.54 | 34.85 | 34.49 | 34.49 | 2,856,522 | +0.18(+0.52%) |
Jan 28, 2011 | 34.91 | 35.00 | 34.26 | 34.31 | 1,953,812 | -0.59(-1.69%) |
Jan 27, 2011 | 34.89 | 35.06 | 34.75 | 34.90 | 4,376,176 | +0.00(+0.01%) |
Jan 26, 2011 | 34.77 | 35.08 | 34.61 | 34.90 | 3,735,058 | +0.14(+0.39%) |
Jan 25, 2011 | 35.74 | 35.77 | 34.64 | 34.76 | 4,562,295 | -1.00(-2.79%) |
Jan 24, 2011 | 35.95 | 36.04 | 35.67 | 35.76 | 1,895,047 | -0.12(-0.33%) |
Jan 21, 2011 | 35.93 | 36.28 | 35.82 | 35.88 | 2,145,697 | +0.05(+0.14%) |
Jan 20, 2011 | 35.77 | 35.86 | 35.58 | 35.83 | 2,739,075 | -0.04(-0.11%) |
Jan 19, 2011 | 35.85 | 36.07 | 35.70 | 35.86 | 2,336,066 | -0.04(-0.12%) |
Jan 18, 2011 | 36.07 | 36.08 | 35.71 | 35.91 | 2,712,709 | -0.08(-0.21%) |
Jan 14, 2011 | 35.90 | 35.99 | 35.77 | 35.98 | 1,917,816 | +0.08(+0.23%) |
Jan 13, 2011 | 35.70 | 36.01 | 35.66 | 35.90 | 1,946,278 | +0.12(+0.34%) |
Jan 12, 2011 | 35.67 | 35.93 | 35.64 | 35.78 | 4,212,928 | +0.30(+0.86%) |
Jan 11, 2011 | 34.91 | 35.52 | 34.85 | 35.48 | 3,538,323 | +0.64(+1.83%) |
Jan 10, 2011 | 34.38 | 34.90 | 34.30 | 34.84 | 3,084,721 | +0.30(+0.87%) |
Jan 07, 2011 | 34.87 | 34.99 | 34.13 | 34.54 | 4,483,759 | -0.20(-0.57%) |
Jan 06, 2011 | 35.58 | 35.62 | 34.54 | 34.74 | 3,571,110 | -0.66(-1.85%) |
Jan 05, 2011 | 35.26 | 35.63 | 35.03 | 35.39 | 4,102,539 | +0.38(+1.08%) |
Jan 04, 2011 | 34.58 | 35.05 | 34.45 | 35.02 | 3,656,268 | +0.55(+1.60%) |
Jan 03, 2011 | 34.81 | 34.83 | 34.35 | 34.46 | 2,481,992 | -0.11(-0.32%) |
Dec 31, 2010 | 34.11 | 34.89 | 34.08 | 34.57 | 2,415,638 | +0.44(+1.29%) |
Dec 30, 2010 | 34.10 | 34.32 | 33.99 | 34.13 | 1,192,082 | -0.03(-0.08%) |
Dec 29, 2010 | 34.17 | 34.24 | 34.12 | 34.16 | 638,295 | +0.06(+0.16%) |
Dec 28, 2010 | 34.17 | 34.18 | 33.90 | 34.10 | 1,228,497 | -0.02(-0.06%) |
Dec 27, 2010 | 34.08 | 34.27 | 33.97 | 34.12 | 1,049,048 | -0.12(-0.34%) |
Dec 23, 2010 | 34.08 | 34.38 | 34.04 | 34.24 | 841,906 | +0.05(+0.14%) |
Dec 22, 2010 | 34.30 | 34.33 | 34.04 | 34.19 | 1,155,600 | -0.12(-0.34%) |
Dec 21, 2010 | 34.09 | 34.34 | 33.97 | 34.31 | 2,052,305 | +0.43(+1.26%) |
Dec 20, 2010 | 33.97 | 34.06 | 33.62 | 33.88 | 2,046,679 | -0.09(-0.28%) |
Dec 17, 2010 | 33.49 | 34.03 | 33.48 | 33.97 | 2,185,416 | +0.42(+1.24%) |
Dec 16, 2010 | 33.63 | 33.64 | 33.27 | 33.56 | 1,377,387 | -0.04(-0.11%) |
Dec 15, 2010 | 33.69 | 33.84 | 33.53 | 33.60 | 1,872,691 | -0.22(-0.66%) |
Dec 14, 2010 | 32.87 | 34.03 | 32.87 | 33.82 | 3,718,388 | +0.96(+2.91%) |
Dec 13, 2010 | 33.49 | 33.49 | 32.70 | 32.86 | 5,691,884 | -0.59(-1.77%) |
Dec 10, 2010 | 33.52 | 33.67 | 33.16 | 33.46 | 2,116,915 | -0.06(-0.18%) |
Dec 09, 2010 | 33.29 | 33.66 | 33.18 | 33.52 | 2,891,807 | +0.35(+1.06%) |
Dec 08, 2010 | 33.34 | 33.52 | 33.10 | 33.16 | 1,943,255 | -0.27(-0.81%) |
Dec 07, 2010 | 33.62 | 33.77 | 33.35 | 33.43 | 2,370,361 | +0.06(+0.19%) |
Dec 06, 2010 | 33.13 | 33.46 | 33.08 | 33.37 | 2,854,109 | +0.24(+0.72%) |
Dec 03, 2010 | 33.35 | 33.40 | 33.02 | 33.13 | 2,987,601 | -0.30(-0.91%) |
Dec 02, 2010 | 32.92 | 33.43 | 32.83 | 33.43 | 3,297,726 | +0.38(+1.15%) |
Dec 01, 2010 | 32.68 | 33.05 | 32.68 | 33.05 | 3,490,771 | +0.96(+2.98%) |
Nov 30, 2010 | 31.91 | 32.21 | 31.70 | 32.10 | 4,056,812 | +0.01(+0.03%) |
Nov 29, 2010 | 32.18 | 32.26 | 31.75 | 32.09 | 3,344,070 | -0.38(-1.17%) |
Nov 26, 2010 | 32.27 | 32.71 | 32.26 | 32.47 | 1,084,020 | -0.05(-0.16%) |
Nov 24, 2010 | 32.38 | 32.52 | 32.52 | 32.52 | 3,101,739 | +0.48(+1.50%) |
Nov 23, 2010 | 32.07 | 32.18 | 31.89 | 32.04 | 3,385,725 | -0.31(-0.94%) |
Nov 22, 2010 | 31.83 | 32.36 | 31.73 | 32.35 | 6,411,580 | +0.38(+1.18%) |
Nov 19, 2010 | 31.50 | 32.08 | 31.40 | 31.97 | 8,290,648 | +0.38(+1.20%) |
Nov 18, 2010 | 31.33 | 31.87 | 31.02 | 31.59 | 8,477,781 | +0.91(+2.96%) |
Nov 17, 2010 | 29.85 | 30.71 | 29.79 | 30.68 | 2,782,185 | +0.58(+1.92%) |
Nov 16, 2010 | 30.59 | 30.63 | 29.97 | 30.11 | 2,871,584 | -0.74(-2.39%) |
Nov 15, 2010 | 30.49 | 31.01 | 30.25 | 30.85 | 3,505,491 | +0.40(+1.31%) |
Nov 12, 2010 | 30.21 | 30.50 | 29.99 | 30.45 | 3,031,261 | -0.04(-0.14%) |
Nov 11, 2010 | 29.73 | 30.49 | 29.59 | 30.49 | 3,097,538 | +0.59(+1.97%) |
Nov 10, 2010 | 30.05 | 30.05 | 29.72 | 29.90 | 3,677,464 | -0.22(-0.75%) |
Nov 09, 2010 | 30.46 | 30.46 | 29.90 | 30.12 | 3,423,409 | -0.34(-1.13%) |
Nov 08, 2010 | 30.84 | 30.93 | 30.26 | 30.47 | 2,579,402 | -0.14(-0.46%) |
Nov 05, 2010 | 30.54 | 30.73 | 30.44 | 30.61 | 2,264,478 | +0.01(+0.04%) |
Nov 04, 2010 | 30.45 | 31.02 | 30.41 | 30.60 | 4,200,610 | +0.48(+1.61%) |
Nov 03, 2010 | 29.92 | 30.26 | 29.72 | 30.11 | 3,095,213 | +0.19(+0.62%) |
Nov 02, 2010 | 29.76 | 30.01 | 29.45 | 29.93 | 3,356,765 | +0.29(+0.99%) |
Nov 01, 2010 | 29.85 | 30.11 | 29.31 | 29.63 | 5,377,821 | -0.56(-1.84%) |
Oct 29, 2010 | 29.37 | 31.52 | 29.37 | 30.19 | 14,200,035 | +2.87(+10.50%) |
Oct 28, 2010 | 27.51 | 27.80 | 27.00 | 27.32 | 3,449,259 | -0.15(-0.56%) |
Oct 27, 2010 | 27.27 | 27.69 | 27.11 | 27.47 | 2,752,495 | -0.31(-1.10%) |
Oct 25, 2010 | 28.31 | 28.41 | 27.78 | 27.78 | 2,744,583 | -0.33(-1.16%) |
Oct 22, 2010 | 28.11 | 28.28 | 27.99 | 28.11 | 2,281,528 | +0.06(+0.23%) |
Oct 21, 2010 | 28.27 | 28.73 | 28.00 | 28.04 | 4,248,906 | -0.06(-0.20%) |
Oct 20, 2010 | 27.73 | 28.20 | 27.66 | 28.10 | 2,682,321 | +0.31(+1.11%) |
Oct 19, 2010 | 28.11 | 28.41 | 27.74 | 27.79 | 3,367,510 | -0.65(-2.28%) |
Oct 18, 2010 | 28.58 | 28.77 | 28.29 | 28.44 | 2,325,196 | -0.08(-0.28%) |
Oct 15, 2010 | 28.44 | 28.70 | 28.42 | 28.52 | 2,766,569 | +0.31(+1.10%) |
Oct 14, 2010 | 28.24 | 28.37 | 27.82 | 28.21 | 2,459,088 | -0.01(-0.05%) |
Oct 13, 2010 | 28.56 | 28.56 | 28.06 | 28.22 | 4,239,038 | -0.20(-0.70%) |
Oct 12, 2010 | 27.77 | 28.78 | 27.77 | 28.42 | 5,317,389 | +0.68(+2.45%) |
Oct 11, 2010 | 27.83 | 27.94 | 27.68 | 27.74 | 1,678,271 | -0.11(-0.40%) |
Oct 08, 2010 | 27.85 | 27.98 | 26.72 | 27.85 | 4,240,419 | +1.13(+4.22%) |
Oct 07, 2010 | 26.65 | 27.00 | 26.59 | 26.72 | 17,690 | +0.19(+0.72%) |
Oct 06, 2010 | 26.92 | 27.05 | 26.53 | 26.53 | 3,470,102 | -0.52(-1.91%) |
Oct 05, 2010 | 26.92 | 27.08 | 26.69 | 27.05 | 18,871 | +0.36(+1.33%) |
Oct 04, 2010 | 26.65 | 27.01 | 26.49 | 26.69 | 1,624,308 | -0.15(-0.57%) |
Oct 01, 2010 | 26.85 | 27.17 | 26.57 | 26.85 | 2,837,782 | +0.02(+0.09%) |
Sep 30, 2010 | 26.82 | 27.33 | 26.55 | 26.82 | 3,300 | -0.38(-1.40%) |
Sep 29, 2010 | 26.59 | 27.44 | 26.52 | 27.20 | 19,072 | +0.56(+2.12%) |
Sep 28, 2010 | 26.12 | 26.68 | 25.85 | 26.64 | 36,661 | +0.64(+2.45%) |
Sep 27, 2010 | 26.16 | 26.24 | 25.96 | 26.00 | 1,665,793 | -0.05(-0.18%) |
Sep 24, 2010 | 25.79 | 26.32 | 25.73 | 26.05 | 2,789,373 | +0.58(+2.28%) |
Sep 23, 2010 | 25.43 | 25.68 | 25.30 | 25.47 | 19,605 | -0.14(-0.53%) |
Sep 22, 2010 | 25.58 | 25.72 | 25.37 | 25.60 | 2,978,896 | +0.02(+0.07%) |
Sep 21, 2010 | 25.61 | 25.82 | 25.52 | 25.59 | 952 | -0.01(-0.05%) |
Sep 20, 2010 | 25.01 | 25.62 | 25.01 | 25.60 | 3,063,771 | +0.63(+2.51%) |
Sep 17, 2010 | 24.97 | 25.28 | 24.90 | 24.97 | 4,189,605 | -0.19(-0.74%) |
Sep 15, 2010 | 25.08 | 25.26 | 24.83 | 25.16 | 12,739 | +0.14(+0.58%) |
Sep 14, 2010 | 24.86 | 25.27 | 24.76 | 25.01 | 2,468 | +0.06(+0.22%) |
Sep 13, 2010 | 25.17 | 25.21 | 24.84 | 24.96 | 3,142,300 | +0.08(+0.34%) |
Sep 10, 2010 | 24.83 | 25.00 | 24.75 | 24.87 | 2,198,770 | +0.12(+0.50%) |
Sep 09, 2010 | 24.97 | 25.07 | 24.64 | 24.75 | 3,225 | -0.00(-0.02%) |
Sep 08, 2010 | 24.49 | 24.87 | 24.43 | 24.75 | 14,255 | +0.33(+1.35%) |
Sep 07, 2010 | 24.93 | 24.93 | 24.34 | 24.42 | 10,083 | -0.65(-2.60%) |
Sep 03, 2010 | 24.92 | 25.37 | 24.80 | 25.08 | 3,685,164 | +0.32(+1.30%) |
Sep 02, 2010 | 24.59 | 24.78 | 24.47 | 24.75 | 3,463 | +0.12(+0.48%) |
Sep 01, 2010 | 24.11 | 24.67 | 24.11 | 24.64 | 3,237,539 | +0.80(+3.36%) |
Aug 31, 2010 | 23.82 | 24.00 | 23.46 | 23.83 | 16,915 | +0.16(+0.68%) |
Aug 30, 2010 | 24.28 | 24.28 | 23.61 | 23.67 | 3,901,786 | -0.66(-2.70%) |
Aug 27, 2010 | 24.33 | 24.41 | 23.84 | 24.33 | 2,277,977 | +0.16(+0.65%) |
Aug 26, 2010 | 24.17 | 24.35 | 23.99 | 24.17 | 6,094 | +0.03(+0.12%) |
Aug 25, 2010 | 23.76 | 24.21 | 23.70 | 24.14 | 20,439 | +0.19(+0.80%) |
Aug 24, 2010 | 23.62 | 24.08 | 23.54 | 23.95 | 5,198 | -0.04(-0.16%) |
Aug 23, 2010 | 24.47 | 24.55 | 23.96 | 23.99 | 3,866,984 | -0.35(-1.45%) |
Aug 20, 2010 | 24.42 | 24.58 | 24.22 | 24.34 | 2,983,385 | -0.28(-1.12%) |
Aug 19, 2010 | 24.81 | 24.87 | 24.36 | 24.62 | 4,828 | -0.29(-1.16%) |
Aug 18, 2010 | 24.86 | 25.12 | 24.66 | 24.91 | 43,661 | +0.07(+0.27%) |
Aug 17, 2010 | 24.48 | 25.07 | 24.29 | 24.84 | 4,399 | +0.48(+1.97%) |
Aug 16, 2010 | 24.40 | 24.43 | 24.11 | 24.36 | 5,768,454 | -0.17(-0.67%) |
Aug 13, 2010 | 24.53 | 24.91 | 24.31 | 24.53 | 5,001,975 | -0.42(-1.67%) |
Aug 12, 2010 | 23.22 | 25.09 | 23.16 | 24.94 | 21,377,712 | -0.66(-2.57%) |
Aug 11, 2010 | 26.19 | 26.30 | 25.49 | 25.60 | 275 | -1.11(-4.15%) |
Aug 10, 2010 | 26.85 | 26.88 | 26.62 | 26.71 | 3,121 | -0.41(-1.52%) |
Aug 09, 2010 | 27.00 | 27.27 | 27.00 | 27.12 | 2,810,127 | +0.20(+0.74%) |
Aug 06, 2010 | 26.92 | 27.03 | 26.52 | 26.92 | 3,043,954 | +0.06(+0.24%) |
Aug 05, 2010 | 26.71 | 27.07 | 26.62 | 26.85 | 3,399,398 | +0.01(+0.05%) |
Aug 04, 2010 | 26.74 | 26.95 | 26.63 | 26.84 | 8,807 | +0.21(+0.80%) |
Aug 03, 2010 | 26.89 | 26.93 | 26.37 | 26.63 | 6,275 | -0.28(-1.06%) |
Aug 02, 2010 | 26.81 | 27.21 | 26.49 | 26.91 | 4,647,566 | +0.51(+1.93%) |
Jul 30, 2010 | 26.41 | 26.54 | 26.15 | 26.41 | 3,629,779 | -0.06(-0.22%) |
Jul 29, 2010 | 26.40 | 26.69 | 26.20 | 26.46 | 17,289 | +0.17(+0.63%) |
Jul 28, 2010 | 26.88 | 26.88 | 26.25 | 26.30 | 3,163,145 | -0.61(-2.25%) |
Jul 27, 2010 | 26.91 | 27.10 | 26.71 | 26.91 | 25,140 | +0.20(+0.73%) |
Jul 26, 2010 | 26.11 | 26.71 | 26.04 | 26.71 | 5,863,403 | +0.13(+0.48%) |
Jul 23, 2010 | 25.85 | 26.59 | 25.67 | 26.58 | 6,009,512 | +0.17(+0.64%) |
Jul 22, 2010 | 26.19 | 26.52 | 26.07 | 26.41 | 9,161 | +0.47(+1.82%) |
Jul 21, 2010 | 26.58 | 26.75 | 25.76 | 25.94 | 3,955,844 | -0.53(-2.02%) |
Jul 20, 2010 | 26.48 | 26.49 | 25.86 | 26.48 | 5,458,208 | -0.17(-0.62%) |
Jul 19, 2010 | 27.10 | 27.19 | 26.50 | 26.64 | 3,353,783 | -0.28(-1.04%) |
Jul 16, 2010 | 26.92 | 27.41 | 26.80 | 26.92 | 3,887,896 | -0.62(-2.25%) |
Jul 15, 2010 | 27.56 | 27.57 | 27.20 | 27.54 | 7,375,588 | -0.08(-0.29%) |
Jul 14, 2010 | 26.90 | 27.63 | 26.74 | 27.62 | 1,202 | +0.59(+2.18%) |
Jul 13, 2010 | 26.60 | 27.16 | 26.50 | 27.03 | 393 | +0.67(+2.54%) |
Jul 12, 2010 | 26.26 | 26.48 | 26.09 | 26.36 | 3,141,845 | -0.02(-0.06%) |
Jul 09, 2010 | 26.38 | 26.60 | 25.96 | 26.38 | 4,485,435 | +0.29(+1.12%) |
Jul 08, 2010 | 25.82 | 26.13 | 25.57 | 26.09 | 6,433 | +0.47(+1.84%) |
Jul 07, 2010 | 24.98 | 25.62 | 24.98 | 25.62 | 4,915,018 | +0.73(+2.95%) |
Jul 06, 2010 | 24.67 | 25.41 | 24.59 | 24.88 | 13,176 | +0.54(+2.21%) |
Jul 02, 2010 | 24.34 | 24.60 | 23.79 | 24.34 | 4,391,149 | +0.20(+0.84%) |