Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.75 | 38.56 | 37.75 | 38.54 | 8,293,876 | +0.90(+2.40%) |
Jun 29, 2011 | 37.73 | 37.84 | 37.45 | 37.64 | 6,214,661 | +0.10(+0.27%) |
Jun 28, 2011 | 37.01 | 37.53 | 36.72 | 37.53 | 7,733,175 | +0.62(+1.69%) |
Jun 27, 2011 | 36.76 | 37.11 | 36.49 | 36.91 | 6,077,007 | +0.21(+0.56%) |
Jun 24, 2011 | 36.97 | 37.17 | 36.62 | 36.71 | 6,648,169 | -0.25(-0.69%) |
Jun 23, 2011 | 35.90 | 36.98 | 35.90 | 36.96 | 8,284,341 | +0.37(+1.01%) |
Jun 22, 2011 | 36.71 | 36.98 | 36.57 | 36.59 | 5,094,644 | -0.36(-0.96%) |
Jun 21, 2011 | 36.42 | 37.01 | 36.42 | 36.95 | 7,600,777 | +0.75(+2.06%) |
Jun 20, 2011 | 36.10 | 36.30 | 36.05 | 36.20 | 6,570,525 | +0.53(+1.48%) |
Jun 17, 2011 | 36.06 | 36.34 | 35.54 | 35.67 | 10,469,216 | -0.30(-0.84%) |
Jun 16, 2011 | 35.60 | 36.03 | 35.44 | 35.97 | 8,816,835 | +0.42(+1.20%) |
Jun 15, 2011 | 35.69 | 36.15 | 35.49 | 35.55 | 10,049,215 | -0.53(-1.48%) |
Jun 14, 2011 | 35.49 | 36.26 | 35.47 | 36.08 | 8,646,397 | +0.99(+2.83%) |
Jun 13, 2011 | 35.27 | 35.53 | 34.94 | 35.09 | 6,355,603 | -0.11(-0.31%) |
Jun 10, 2011 | 35.33 | 35.42 | 34.92 | 35.20 | 7,695,417 | -0.22(-0.62%) |
Jun 09, 2011 | 35.23 | 35.66 | 35.12 | 35.42 | 6,709,526 | +0.18(+0.51%) |
Jun 08, 2011 | 35.15 | 35.49 | 34.94 | 35.24 | 9,337,109 | -0.01(-0.02%) |
Jun 07, 2011 | 35.37 | 35.52 | 35.20 | 35.25 | 6,591,459 | +0.06(+0.18%) |
Jun 06, 2011 | 35.00 | 35.38 | 35.00 | 35.18 | 6,537,598 | +0.09(+0.25%) |
Jun 03, 2011 | 35.03 | 35.34 | 34.84 | 35.10 | 8,828,843 | -1.46(-3.99%) |
May 24, 2011 | 37.10 | 37.13 | 36.45 | 36.55 | 7,954,222 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.18 | 36.46 | 36.93 | 7,717,170 | -0.13(-0.35%) |
May 20, 2011 | 37.42 | 37.45 | 36.78 | 37.06 | 8,867,622 | -0.36(-0.95%) |
May 19, 2011 | 37.38 | 37.69 | 36.93 | 37.42 | 8,937,574 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.16 | 35.95 | 37.05 | 11,089,336 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.53 | 36.03 | 36.19 | 11,305,292 | -0.25(-0.68%) |
May 16, 2011 | 36.62 | 36.81 | 36.38 | 36.44 | 8,578,653 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.40 | 36.68 | 12,119,059 | -0.49(-1.31%) |
May 12, 2011 | 37.08 | 37.38 | 36.66 | 37.16 | 9,530,806 | -0.17(-0.46%) |
May 11, 2011 | 37.86 | 37.86 | 37.26 | 37.34 | 9,971,167 | -0.37(-0.97%) |
May 10, 2011 | 38.49 | 38.49 | 37.68 | 37.70 | 11,322,387 | -0.55(-1.44%) |
May 09, 2011 | 38.02 | 38.47 | 37.53 | 38.25 | 6,395,918 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,940,754 | +0.43(+1.14%) |
May 05, 2011 | 37.87 | 38.19 | 37.16 | 37.47 | 11,845,732 | -0.55(-1.45%) |
May 04, 2011 | 38.74 | 39.10 | 37.93 | 38.02 | 13,143,756 | -0.71(-1.85%) |
May 03, 2011 | 40.09 | 40.17 | 38.66 | 38.74 | 19,060,226 | -2.67(-6.45%) |
May 02, 2011 | 41.32 | 41.43 | 41.31 | 41.41 | 7,283,364 | +0.03(+0.07%) |
Apr 29, 2011 | 41.00 | 41.43 | 40.98 | 41.38 | 5,760,044 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.05 | 40.67 | 40.89 | 4,033,099 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.09 | 40.88 | 6,180,081 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.96 | 40.11 | 40.57 | 5,042,435 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.73 | 39.87 | 4,714,089 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.73 | 40.27 | 6,846,802 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.74 | 39.09 | 39.69 | 7,967,262 | +1.06(+2.75%) |
Apr 19, 2011 | 38.68 | 38.73 | 38.25 | 38.63 | 6,613,744 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,325 | -0.67(-1.72%) |
Apr 15, 2011 | 39.34 | 39.62 | 39.16 | 39.19 | 6,571,516 | +0.10(+0.24%) |
Apr 14, 2011 | 38.72 | 39.17 | 38.43 | 39.09 | 4,559,836 | +0.12(+0.30%) |
Apr 13, 2011 | 39.19 | 39.19 | 38.71 | 38.98 | 4,003,435 | +0.05(+0.14%) |
Apr 12, 2011 | 38.94 | 39.02 | 38.63 | 38.92 | 6,196,620 | -0.33(-0.83%) |
Apr 11, 2011 | 39.34 | 39.55 | 39.06 | 39.25 | 3,986,564 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,446 | -0.36(-0.91%) |
Apr 07, 2011 | 39.77 | 40.01 | 39.50 | 39.68 | 4,687,503 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,683,978 | -0.26(-0.64%) |
Apr 05, 2011 | 39.94 | 40.34 | 39.75 | 40.13 | 5,887,560 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.47 | 39.98 | 40.04 | 6,025,336 | -0.14(-0.34%) |
Apr 01, 2011 | 40.08 | 40.34 | 39.83 | 40.17 | 6,374,768 | +0.39(+0.98%) |
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.79 | 10,579,353 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,798,747 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.93 | 38.28 | 38.89 | 10,892,527 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.74 | 38.94 | 38.96 | 11,878,220 | -0.42(-1.06%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.19 | 39.37 | 4,418,779 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.94 | 39.24 | 6,147,316 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.62 | 39.00 | 6,012,844 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.58 | 38.87 | 39.10 | 6,309,993 | -0.49(-1.24%) |
Mar 21, 2011 | 39.69 | 39.78 | 39.51 | 39.59 | 4,117,899 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.91 | 11,394,469 | -0.06(-0.16%) |
Mar 17, 2011 | 38.96 | 39.44 | 38.68 | 38.97 | 5,417,838 | +0.60(+1.56%) |
Mar 16, 2011 | 39.49 | 39.58 | 38.04 | 38.37 | 11,162,680 | -1.25(-3.15%) |
Mar 15, 2011 | 39.23 | 39.87 | 39.17 | 39.62 | 5,575,837 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.68 | 40.12 | 4,629,358 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.85 | 40.45 | 3,705,207 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,031,579 | -0.81(-1.98%) |
Mar 09, 2011 | 40.87 | 41.14 | 40.55 | 40.91 | 3,193,761 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.11 | 39.93 | 40.96 | 5,427,209 | +0.73(+1.81%) |
Mar 07, 2011 | 40.88 | 41.06 | 40.03 | 40.23 | 3,931,591 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.30 | 40.68 | 4,138,866 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.30 | 40.51 | 41.22 | 4,112,493 | +1.04(+2.59%) |
Mar 02, 2011 | 39.70 | 40.53 | 39.60 | 40.17 | 6,521,036 | +0.57(+1.44%) |
Mar 01, 2011 | 40.88 | 41.01 | 39.45 | 39.60 | 7,691,219 | -1.02(-2.51%) |
Feb 28, 2011 | 40.97 | 41.03 | 40.34 | 40.62 | 6,063,993 | -0.21(-0.52%) |
Feb 25, 2011 | 40.47 | 40.97 | 40.42 | 40.83 | 3,549,500 | +0.50(+1.25%) |
Feb 24, 2011 | 40.32 | 40.62 | 39.98 | 40.33 | 6,292,243 | -0.16(-0.39%) |
Feb 23, 2011 | 41.15 | 41.31 | 40.28 | 40.49 | 6,531,421 | -0.66(-1.61%) |
Feb 22, 2011 | 41.46 | 41.75 | 41.03 | 41.15 | 6,122,109 | -0.92(-2.19%) |
Feb 18, 2011 | 42.07 | 42.38 | 41.85 | 42.07 | 5,670,387 | +0.08(+0.19%) |
Feb 17, 2011 | 41.94 | 42.21 | 41.77 | 41.99 | 4,152,581 | +0.05(+0.11%) |
Feb 16, 2011 | 41.97 | 42.12 | 41.75 | 41.94 | 5,075,339 | +0.03(+0.07%) |
Feb 15, 2011 | 41.86 | 42.03 | 41.56 | 41.91 | 3,983,794 | -0.20(-0.49%) |
Feb 14, 2011 | 41.85 | 43.96 | 41.72 | 42.12 | 3,610,735 | +0.20(+0.47%) |
Feb 11, 2011 | 41.33 | 42.03 | 41.23 | 41.92 | 4,026,893 | +0.14(+0.34%) |
Feb 10, 2011 | 41.35 | 42.02 | 41.19 | 41.77 | 5,881,731 | +0.25(+0.59%) |
Feb 09, 2011 | 41.53 | 41.67 | 41.28 | 41.53 | 3,869,853 | +0.00(+0.01%) |
Feb 08, 2011 | 41.30 | 41.72 | 41.15 | 41.53 | 5,489,141 | +0.33(+0.79%) |
Feb 07, 2011 | 41.25 | 41.28 | 40.95 | 41.20 | 4,367,859 | +0.18(+0.43%) |
Feb 04, 2011 | 40.82 | 41.05 | 40.56 | 41.02 | 4,771,554 | +0.53(+1.30%) |
Feb 03, 2011 | 40.50 | 40.89 | 40.05 | 40.50 | 4,975,174 | -0.03(-0.07%) |
Feb 02, 2011 | 40.58 | 40.82 | 40.35 | 40.52 | 5,315,798 | +0.06(+0.15%) |
Feb 01, 2011 | 39.49 | 40.46 | 39.09 | 40.46 | 11,864,047 | +0.60(+1.49%) |
Jan 31, 2011 | 38.81 | 39.89 | 38.67 | 39.87 | 13,238,484 | +1.30(+3.37%) |
Jan 28, 2011 | 39.70 | 39.85 | 38.49 | 38.57 | 7,359,622 | -1.04(-2.62%) |
Jan 27, 2011 | 39.89 | 40.04 | 39.58 | 39.60 | 6,169,434 | -0.40(-1.00%) |
Jan 26, 2011 | 39.43 | 40.42 | 39.43 | 40.00 | 9,954,009 | +0.61(+1.55%) |
Jan 25, 2011 | 39.18 | 39.39 | 38.98 | 39.39 | 3,376,570 | +0.11(+0.28%) |
Jan 24, 2011 | 38.93 | 39.37 | 38.81 | 39.28 | 4,020,093 | +0.33(+0.83%) |
Jan 21, 2011 | 39.24 | 39.45 | 38.86 | 38.96 | 4,944,464 | +0.04(+0.10%) |
Jan 20, 2011 | 39.05 | 39.14 | 38.53 | 38.92 | 5,868,454 | -0.29(-0.74%) |
Jan 19, 2011 | 39.24 | 39.38 | 39.03 | 39.21 | 5,280,872 | -0.13(-0.33%) |
Jan 18, 2011 | 39.49 | 39.49 | 39.26 | 39.34 | 4,131,357 | -0.04(-0.10%) |
Jan 14, 2011 | 39.18 | 39.53 | 38.91 | 39.38 | 5,170,338 | +0.11(+0.28%) |
Jan 13, 2011 | 39.45 | 39.54 | 39.08 | 39.27 | 2,881,225 | -0.14(-0.36%) |
Jan 12, 2011 | 39.48 | 39.58 | 39.30 | 39.41 | 3,431,383 | +0.18(+0.45%) |
Jan 11, 2011 | 38.82 | 39.25 | 38.71 | 39.24 | 5,689,459 | +0.52(+1.35%) |
Jan 10, 2011 | 38.84 | 38.97 | 38.49 | 38.72 | 5,729,758 | +0.24(+0.62%) |
Jan 07, 2011 | 38.63 | 38.85 | 38.27 | 38.48 | 3,855,161 | -0.02(-0.05%) |
Jan 06, 2011 | 38.66 | 38.82 | 38.43 | 38.50 | 5,255,272 | -0.23(-0.60%) |
Jan 05, 2011 | 38.03 | 38.78 | 38.03 | 38.73 | 6,335,416 | +0.47(+1.24%) |
Jan 04, 2011 | 38.74 | 38.88 | 38.03 | 38.26 | 6,615,821 | -0.50(-1.29%) |
Jan 03, 2011 | 39.01 | 39.03 | 38.73 | 38.76 | 8,074,823 | +0.05(+0.12%) |
Dec 31, 2010 | 38.82 | 38.89 | 38.64 | 38.71 | 1,883,356 | -0.13(-0.33%) |
Dec 30, 2010 | 38.71 | 38.99 | 38.71 | 38.84 | 1,908,525 | +0.01(+0.02%) |
Dec 29, 2010 | 38.76 | 39.01 | 38.70 | 38.83 | 2,553,756 | +0.12(+0.30%) |
Dec 28, 2010 | 38.93 | 38.93 | 38.42 | 38.72 | 3,026,392 | -0.06(-0.16%) |
Dec 27, 2010 | 38.85 | 38.85 | 38.65 | 38.78 | 2,957,973 | -0.14(-0.35%) |
Dec 23, 2010 | 39.28 | 39.33 | 38.77 | 38.91 | 3,272,462 | -0.37(-0.95%) |
Dec 22, 2010 | 39.55 | 39.56 | 39.16 | 39.28 | 3,084,468 | -0.17(-0.43%) |
Dec 21, 2010 | 39.43 | 39.61 | 39.31 | 39.45 | 3,180,213 | +0.26(+0.66%) |
Dec 20, 2010 | 39.50 | 39.55 | 39.10 | 39.20 | 5,267,678 | -0.30(-0.75%) |
Dec 17, 2010 | 39.77 | 39.77 | 39.31 | 39.49 | 6,615,340 | -0.24(-0.60%) |
Dec 16, 2010 | 39.27 | 39.75 | 39.14 | 39.73 | 4,341,584 | +0.50(+1.28%) |
Dec 15, 2010 | 39.25 | 39.74 | 39.19 | 39.23 | 4,601,246 | -0.03(-0.07%) |
Dec 14, 2010 | 39.05 | 39.34 | 39.05 | 39.26 | 5,482,163 | +0.09(+0.24%) |
Dec 13, 2010 | 39.27 | 39.64 | 38.97 | 39.16 | 6,888,953 | +0.14(+0.35%) |
Dec 10, 2010 | 38.63 | 39.03 | 38.42 | 39.03 | 5,481,455 | +0.58(+1.51%) |
Dec 09, 2010 | 38.32 | 38.52 | 38.15 | 38.45 | 6,068,150 | +0.30(+0.80%) |
Dec 08, 2010 | 38.24 | 38.63 | 37.94 | 38.14 | 5,414,486 | -0.12(-0.32%) |
Dec 07, 2010 | 38.93 | 39.01 | 38.17 | 38.26 | 6,634,816 | -0.27(-0.70%) |
Dec 06, 2010 | 38.22 | 38.67 | 38.13 | 38.53 | 4,960,831 | +0.05(+0.12%) |
Dec 03, 2010 | 38.22 | 38.57 | 38.19 | 38.49 | 3,965,762 | -0.01(-0.04%) |
Dec 02, 2010 | 38.01 | 38.59 | 37.88 | 38.50 | 5,193,776 | +0.60(+1.57%) |
Dec 01, 2010 | 37.87 | 37.97 | 37.71 | 37.90 | 7,995,847 | +0.62(+1.65%) |
Nov 30, 2010 | 36.97 | 37.48 | 36.77 | 37.29 | 7,285,239 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.50 | 4,456,948 | -0.15(-0.40%) |
Nov 26, 2010 | 37.67 | 37.84 | 37.55 | 37.65 | 1,658,660 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,990,686 | +0.79(+2.11%) |
Nov 23, 2010 | 37.19 | 37.38 | 36.93 | 37.31 | 5,846,812 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.77 | 37.12 | 37.71 | 3,597,920 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.75 | 4,940,828 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,023 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.12 | 36.63 | 36.80 | 4,204,377 | -0.19(-0.51%) |
Nov 16, 2010 | 37.27 | 37.42 | 36.75 | 36.99 | 5,512,021 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,662,880 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.14 | 37.49 | 4,028,859 | -0.37(-0.97%) |
Nov 11, 2010 | 37.67 | 37.96 | 37.55 | 37.86 | 4,082,692 | -0.11(-0.29%) |
Nov 10, 2010 | 37.94 | 38.01 | 37.32 | 37.96 | 4,795,947 | -0.07(-0.20%) |
Nov 09, 2010 | 38.32 | 38.45 | 37.80 | 38.04 | 8,160,879 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.27 | 4,641,801 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.56 | 38.07 | 38.55 | 5,422,368 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.22 | 37.19 | 38.19 | 6,993,901 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,275,663 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.83 | 13,236,520 | -0.84(-2.23%) |
Nov 01, 2010 | 37.24 | 37.69 | 37.05 | 37.67 | 9,679,457 | +0.72(+1.95%) |
Oct 29, 2010 | 36.72 | 37.09 | 36.48 | 36.95 | 4,951,967 | +0.05(+0.13%) |
Oct 28, 2010 | 37.01 | 37.31 | 36.58 | 36.90 | 7,328,751 | +0.26(+0.72%) |
Oct 27, 2010 | 36.58 | 36.67 | 36.09 | 36.64 | 3,770,187 | -0.34(-0.93%) |
Oct 25, 2010 | 36.87 | 37.18 | 36.72 | 36.98 | 5,956,819 | +0.30(+0.81%) |
Oct 22, 2010 | 36.89 | 36.89 | 36.48 | 36.68 | 3,251,441 | -0.20(-0.53%) |
Oct 21, 2010 | 36.52 | 37.01 | 36.41 | 36.88 | 6,261,359 | +0.55(+1.52%) |
Oct 20, 2010 | 35.66 | 36.47 | 35.53 | 36.33 | 4,206,921 | +0.82(+2.31%) |
Oct 19, 2010 | 35.64 | 35.90 | 35.15 | 35.51 | 5,096,738 | -0.71(-1.97%) |
Oct 18, 2010 | 36.18 | 36.42 | 35.98 | 36.22 | 3,489,355 | +0.10(+0.28%) |
Oct 15, 2010 | 36.37 | 36.58 | 35.80 | 36.12 | 3,914,195 | -0.15(-0.43%) |
Oct 14, 2010 | 36.32 | 36.46 | 36.02 | 36.27 | 4,698,910 | -0.01(-0.02%) |
Oct 13, 2010 | 35.80 | 36.37 | 35.75 | 36.28 | 5,430,863 | +0.61(+1.72%) |
Oct 12, 2010 | 35.67 | 35.84 | 35.08 | 35.67 | 5,825,607 | -0.13(-0.36%) |
Oct 11, 2010 | 36.00 | 36.12 | 35.70 | 35.80 | 2,984,215 | -0.15(-0.43%) |
Oct 08, 2010 | 35.95 | 36.09 | 35.62 | 35.95 | 3,970,898 | +0.10(+0.28%) |
Oct 07, 2010 | 36.18 | 36.18 | 35.65 | 35.85 | 4,769,950 | -0.19(-0.52%) |
Oct 06, 2010 | 36.19 | 36.28 | 35.94 | 36.04 | 5,075,037 | -0.17(-0.46%) |
Oct 05, 2010 | 36.14 | 36.33 | 35.83 | 36.21 | 71,628 | +0.48(+1.36%) |
Oct 04, 2010 | 35.97 | 36.33 | 35.43 | 35.72 | 5,491,714 | -0.40(-1.10%) |
Oct 01, 2010 | 36.12 | 36.12 | 35.63 | 36.12 | 7,745,244 | +0.68(+1.91%) |
Sep 30, 2010 | 35.44 | 36.00 | 35.21 | 35.44 | 35,000 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.39 | 35.59 | 7,142,468 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.12 | 35.60 | 9,170,133 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.11 | 35.61 | 35.63 | 6,098,132 | -0.34(-0.95%) |
Sep 24, 2010 | 34.79 | 36.22 | 34.77 | 35.98 | 10,201,851 | +1.53(+4.45%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.21 | 34.44 | 5,111,460 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,521,554 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.12 | 35.32 | 6,592,204 | +0.15(+0.42%) |
Sep 20, 2010 | 34.58 | 35.24 | 34.44 | 35.17 | 4,675,990 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,027 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.93 | 33.48 | 33.68 | 5,608,924 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.72 | 34.02 | 3,707,249 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.27 | 33.93 | 34.02 | 4,955,673 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.93 | 33.40 | 33.52 | 6,397,922 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,646,337 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.66 | 4,940,085 | +0.17(+0.50%) |
Sep 07, 2010 | 33.33 | 33.71 | 33.14 | 33.49 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.55 | 33.69 | 33.21 | 33.49 | 3,938,002 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.53 | 33.06 | 364 | +0.38(+1.17%) |
Sep 01, 2010 | 31.92 | 32.79 | 31.72 | 32.68 | 7,800,829 | +1.28(+4.07%) |
Aug 31, 2010 | 31.31 | 31.69 | 30.90 | 31.40 | 60,540 | +0.00(+0.00%) |
Aug 30, 2010 | 31.39 | 31.67 | 31.31 | 31.40 | 5,726,891 | +0.50(+1.61%) |
Aug 27, 2010 | 30.90 | 31.61 | 30.53 | 30.90 | 6,543,303 | +0.12(+0.39%) |
Aug 26, 2010 | 31.04 | 31.21 | 30.43 | 30.78 | 297 | -0.05(-0.15%) |
Aug 25, 2010 | 30.61 | 30.95 | 30.20 | 30.83 | 6,696,506 | -0.14(-0.46%) |
Aug 24, 2010 | 31.20 | 31.34 | 30.33 | 30.97 | 1,493 | -0.73(-2.29%) |
Aug 23, 2010 | 31.64 | 32.09 | 31.61 | 31.70 | 6,854,382 | +0.28(+0.90%) |
Aug 20, 2010 | 31.69 | 31.83 | 31.08 | 31.41 | 6,846,809 | -0.48(-1.50%) |
Aug 19, 2010 | 32.53 | 32.61 | 31.70 | 31.89 | 1,939 | -0.81(-2.49%) |
Aug 18, 2010 | 32.75 | 32.85 | 32.47 | 32.71 | 6,327,548 | -0.04(-0.12%) |
Aug 17, 2010 | 32.67 | 33.27 | 32.56 | 32.75 | 6,294,184 | +0.41(+1.27%) |
Aug 16, 2010 | 32.22 | 32.48 | 31.85 | 32.34 | 3,261,997 | -0.12(-0.37%) |
Aug 13, 2010 | 32.46 | 32.60 | 32.25 | 32.46 | 4,052,586 | -0.10(-0.31%) |
Aug 12, 2010 | 32.13 | 32.68 | 31.82 | 32.56 | 5,004,494 | +0.03(+0.10%) |
Aug 11, 2010 | 33.45 | 33.49 | 32.35 | 32.53 | 1,193 | -1.40(-4.14%) |
Aug 10, 2010 | 33.44 | 34.11 | 33.27 | 33.93 | 7,987,516 | +0.20(+0.59%) |
Aug 09, 2010 | 33.77 | 33.85 | 33.38 | 33.73 | 3,242,995 | +0.05(+0.16%) |
Aug 06, 2010 | 33.67 | 33.72 | 33.13 | 33.67 | 5,495,466 | -0.09(-0.28%) |
Aug 05, 2010 | 33.54 | 33.81 | 33.31 | 33.77 | 8,084,894 | +0.05(+0.14%) |
Aug 04, 2010 | 33.72 | 34.20 | 33.51 | 33.72 | 10,104,827 | -0.27(-0.79%) |
Aug 03, 2010 | 34.44 | 34.63 | 33.81 | 33.99 | 10,866,654 | -0.01(-0.02%) |
Aug 02, 2010 | 33.63 | 34.16 | 33.42 | 34.00 | 6,827,429 | +0.88(+2.64%) |
Jul 30, 2010 | 33.12 | 33.30 | 32.81 | 33.12 | 9,506,376 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.09 | 33.28 | 8,018,512 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.08 | 33.31 | 33.62 | 31,193 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.83 | 7,005,011 | +0.02(+0.06%) |
Jul 23, 2010 | 32.64 | 33.86 | 32.54 | 33.81 | 9,761,246 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.68 | 32.08 | 31.42 | 31.70 | 11,575,452 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,046 | +1.00(+3.29%) |
Jul 19, 2010 | 30.37 | 30.54 | 29.99 | 30.45 | 4,539,123 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.95 | 30.14 | 30.23 | 6,996,564 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.90 | 5,121,930 | -0.17(-0.55%) |
Jul 14, 2010 | 30.89 | 31.09 | 30.71 | 31.07 | 6,293,317 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.39 | 30.89 | 31.06 | 7,719,844 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.09 | 30.49 | 30.55 | 7,868,029 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.05 | 30.65 | 31.03 | 5,786,248 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.10 | 30.71 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.18 | 28.93 | 30.14 | 9,334,118 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.81 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.77 | 29.03 | 6,622,550 | -0.19(-0.64%) |