Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.00 | 28.35 | 27.76 | 28.14 | 54,327,948 | -0.16(-0.57%) |
Jul 28, 2011 | 28.31 | 28.69 | 28.26 | 28.30 | 33,592,204 | +0.01(+0.02%) |
Jul 27, 2011 | 28.66 | 28.80 | 28.24 | 28.29 | 46,508,024 | -0.54(-1.86%) |
Jul 26, 2011 | 28.87 | 29.07 | 28.73 | 28.83 | 35,001,412 | -0.17(-0.60%) |
Jul 25, 2011 | 28.89 | 29.16 | 28.73 | 29.00 | 32,376,042 | -0.35(-1.18%) |
Jul 22, 2011 | 29.41 | 29.44 | 29.05 | 29.35 | 28,727,942 | -0.07(-0.24%) |
Jul 21, 2011 | 28.92 | 29.60 | 28.68 | 29.42 | 65,544,484 | +0.93(+3.25%) |
Jul 20, 2011 | 28.31 | 28.77 | 28.26 | 28.50 | 44,904,324 | +0.40(+1.41%) |
Jul 19, 2011 | 27.77 | 28.17 | 27.63 | 28.10 | 50,069,328 | +0.39(+1.41%) |
Jul 18, 2011 | 27.68 | 27.83 | 27.08 | 27.71 | 68,424,776 | -0.10(-0.37%) |
Jul 15, 2011 | 28.25 | 28.35 | 27.48 | 27.81 | 66,915,708 | -0.26(-0.92%) |
Jul 14, 2011 | 28.65 | 28.69 | 28.03 | 28.07 | 93,901,464 | +0.51(+1.84%) |
Jul 13, 2011 | 27.60 | 28.09 | 27.42 | 27.56 | 48,865,192 | +0.16(+0.58%) |
Jul 12, 2011 | 27.30 | 27.91 | 27.30 | 27.40 | 48,569,112 | -0.03(-0.10%) |
Jul 11, 2011 | 28.34 | 27.98 | 27.33 | 27.43 | 55,077,292 | -0.91(-3.22%) |
Jul 08, 2011 | 28.32 | 28.50 | 28.22 | 28.34 | 29,729,692 | -0.40(-1.40%) |
Jul 07, 2011 | 28.66 | 29.07 | 28.59 | 28.75 | 41,038,852 | +0.53(+1.87%) |
Jul 06, 2011 | 28.24 | 28.28 | 27.95 | 28.22 | 34,250,964 | -0.33(-1.15%) |
Jul 05, 2011 | 28.88 | 28.88 | 28.50 | 28.54 | 34,217,572 | -0.38(-1.32%) |
Jul 01, 2011 | 28.39 | 29.02 | 28.36 | 28.93 | 46,193,344 | +0.62(+2.19%) |
Jun 30, 2011 | 28.16 | 28.40 | 27.91 | 28.31 | 40,494,572 | +0.34(+1.21%) |
Jun 29, 2011 | 27.69 | 28.05 | 27.60 | 27.97 | 64,756,024 | +0.63(+2.30%) |
Jun 28, 2011 | 27.71 | 27.71 | 27.13 | 27.34 | 60,076,044 | -0.24(-0.85%) |
Jun 27, 2011 | 27.24 | 27.73 | 27.19 | 27.58 | 44,303,608 | +0.27(+0.99%) |
Jun 24, 2011 | 27.69 | 27.78 | 27.27 | 27.31 | 52,271,180 | -0.40(-1.45%) |
Jun 23, 2011 | 27.74 | 27.83 | 27.40 | 27.71 | 69,866,088 | -0.43(-1.52%) |
Jun 22, 2011 | 28.12 | 28.72 | 27.99 | 28.14 | 39,498,560 | -0.15(-0.54%) |
Jun 21, 2011 | 28.13 | 28.51 | 27.83 | 28.29 | 49,520,424 | +0.30(+1.06%) |
Jun 20, 2011 | 27.89 | 28.03 | 27.84 | 27.99 | 31,188,444 | -0.22(-0.78%) |
Jun 17, 2011 | 28.25 | 28.39 | 28.03 | 28.21 | 46,314,080 | +0.30(+1.09%) |
Jun 16, 2011 | 28.09 | 28.15 | 27.45 | 27.91 | 72,769,376 | -0.22(-0.79%) |
Jun 15, 2011 | 28.36 | 28.63 | 27.83 | 28.13 | 53,997,056 | -0.64(-2.22%) |
Jun 14, 2011 | 29.13 | 29.35 | 28.68 | 28.77 | 46,428,972 | -0.04(-0.16%) |
Jun 13, 2011 | 28.55 | 28.92 | 28.16 | 28.81 | 45,942,508 | +0.43(+1.51%) |
Jun 10, 2011 | 28.07 | 28.70 | 27.73 | 28.38 | 70,210,264 | +0.05(+0.17%) |
Jun 09, 2011 | 28.07 | 28.52 | 28.03 | 28.34 | 43,505,932 | +0.41(+1.46%) |
Jun 08, 2011 | 28.06 | 28.40 | 27.80 | 27.93 | 56,240,068 | -0.23(-0.81%) |
Jun 07, 2011 | 28.29 | 28.56 | 28.11 | 28.16 | 52,557,036 | +0.13(+0.47%) |
Jun 06, 2011 | 28.42 | 28.52 | 27.91 | 28.02 | 59,172,932 | -0.72(-2.50%) |
Jun 03, 2011 | 28.41 | 29.21 | 28.36 | 28.74 | 46,044,372 | -0.53(-1.82%) |
May 24, 2011 | 29.57 | 29.68 | 28.83 | 29.28 | 57,618,892 | -0.15(-0.49%) |
May 23, 2011 | 29.32 | 29.66 | 29.25 | 29.42 | 46,727,996 | -0.40(-1.34%) |
May 20, 2011 | 30.31 | 30.49 | 29.79 | 29.82 | 43,316,828 | -0.60(-1.98%) |
May 19, 2011 | 30.65 | 30.67 | 30.25 | 30.42 | 28,163,362 | -0.06(-0.18%) |
May 18, 2011 | 30.23 | 30.59 | 30.02 | 30.48 | 35,249,156 | +0.19(+0.62%) |
May 17, 2011 | 29.51 | 30.44 | 29.49 | 30.29 | 52,489,904 | +0.64(+2.17%) |
May 16, 2011 | 29.71 | 30.06 | 29.54 | 29.65 | 50,554,464 | -0.19(-0.63%) |
May 13, 2011 | 30.47 | 30.49 | 29.72 | 29.84 | 47,584,444 | -0.65(-2.13%) |
May 12, 2011 | 30.49 | 30.65 | 30.11 | 30.49 | 42,734,036 | -0.10(-0.32%) |
May 11, 2011 | 31.13 | 31.14 | 30.50 | 30.58 | 45,650,068 | -0.64(-2.06%) |
May 10, 2011 | 31.16 | 31.46 | 31.10 | 31.23 | 32,638,650 | +0.14(+0.44%) |
May 09, 2011 | 30.94 | 31.19 | 30.65 | 31.09 | 32,676,182 | -0.06(-0.18%) |
May 06, 2011 | 31.44 | 31.61 | 30.95 | 31.14 | 38,117,244 | -0.09(-0.29%) |
May 05, 2011 | 31.28 | 31.61 | 31.11 | 31.23 | 37,835,740 | -0.23(-0.73%) |
May 04, 2011 | 31.79 | 31.83 | 31.31 | 31.46 | 32,882,200 | -0.29(-0.91%) |
May 03, 2011 | 31.08 | 31.86 | 31.02 | 31.75 | 43,430,064 | +0.51(+1.64%) |
May 02, 2011 | 31.25 | 31.30 | 31.23 | 31.24 | 37,473,248 | -0.31(-0.99%) |
Apr 29, 2011 | 31.68 | 31.82 | 31.39 | 31.55 | 33,787,280 | -0.15(-0.48%) |
Apr 28, 2011 | 31.54 | 31.76 | 31.40 | 31.70 | 28,723,390 | +0.24(+0.77%) |
Apr 27, 2011 | 31.32 | 31.55 | 31.15 | 31.46 | 30,167,566 | +0.26(+0.84%) |
Apr 26, 2011 | 31.01 | 31.41 | 30.85 | 31.20 | 37,432,876 | +0.35(+1.14%) |
Apr 25, 2011 | 31.04 | 31.13 | 30.76 | 30.85 | 25,123,830 | -0.05(-0.16%) |
Apr 21, 2011 | 30.89 | 31.00 | 30.51 | 30.89 | 35,268,644 | +0.08(+0.27%) |
Apr 20, 2011 | 31.05 | 31.09 | 30.38 | 30.81 | 51,446,824 | -0.06(-0.20%) |
Apr 19, 2011 | 30.60 | 30.91 | 30.26 | 30.87 | 38,637,084 | +0.48(+1.57%) |
Apr 18, 2011 | 30.61 | 30.67 | 30.10 | 30.40 | 75,157,704 | -0.64(-2.07%) |
Apr 15, 2011 | 31.28 | 31.37 | 31.00 | 31.04 | 46,979,200 | -0.06(-0.18%) |
Apr 14, 2011 | 31.59 | 31.63 | 31.05 | 31.09 | 65,457,412 | -0.89(-2.77%) |
Apr 13, 2011 | 32.66 | 32.75 | 31.72 | 31.98 | 80,045,392 | -0.32(-1.00%) |
Apr 12, 2011 | 32.19 | 32.57 | 31.98 | 32.30 | 39,405,736 | -0.10(-0.31%) |
Apr 11, 2011 | 32.50 | 32.69 | 32.33 | 32.40 | 37,070,368 | +0.01(+0.04%) |
Apr 08, 2011 | 32.86 | 32.95 | 32.24 | 32.39 | 34,459,604 | -0.39(-1.18%) |
Apr 07, 2011 | 32.94 | 33.05 | 32.47 | 32.77 | 43,366,904 | -0.17(-0.50%) |
Apr 06, 2011 | 32.37 | 33.00 | 32.24 | 32.94 | 45,130,456 | +0.73(+2.28%) |
Apr 05, 2011 | 31.92 | 32.34 | 31.84 | 32.21 | 30,656,144 | +0.17(+0.52%) |
Apr 04, 2011 | 31.89 | 32.17 | 31.84 | 32.04 | 22,715,944 | +0.17(+0.52%) |
Apr 01, 2011 | 32.01 | 32.24 | 31.76 | 31.88 | 36,927,344 | +0.17(+0.54%) |
Mar 31, 2011 | 31.67 | 31.87 | 31.60 | 31.70 | 33,945,184 | -0.24(-0.75%) |
Mar 30, 2011 | 32.00 | 32.22 | 31.78 | 31.94 | 39,038,836 | +0.30(+0.93%) |
Mar 29, 2011 | 31.52 | 31.66 | 31.30 | 31.65 | 25,962,290 | +0.04(+0.13%) |
Mar 28, 2011 | 31.70 | 31.98 | 31.60 | 31.61 | 27,691,334 | +0.07(+0.22%) |
Mar 25, 2011 | 31.43 | 31.90 | 31.41 | 31.54 | 30,141,432 | +0.09(+0.28%) |
Mar 24, 2011 | 31.43 | 31.53 | 31.01 | 31.45 | 31,627,662 | +0.09(+0.29%) |
Mar 23, 2011 | 31.15 | 31.42 | 30.79 | 31.36 | 38,811,104 | +0.09(+0.29%) |
Mar 22, 2011 | 31.40 | 31.44 | 31.19 | 31.27 | 28,740,236 | -0.11(-0.35%) |
Mar 21, 2011 | 31.29 | 31.39 | 31.17 | 31.38 | 42,152,432 | -0.08(-0.24%) |
Mar 18, 2011 | 31.12 | 31.76 | 30.78 | 31.46 | 112,611,792 | +0.81(+2.65%) |
Mar 17, 2011 | 30.58 | 30.68 | 29.85 | 30.64 | 67,926,384 | +0.52(+1.71%) |
Mar 16, 2011 | 30.70 | 30.80 | 30.03 | 30.13 | 61,097,892 | -0.55(-1.79%) |
Mar 15, 2011 | 30.61 | 30.94 | 30.50 | 30.68 | 51,866,464 | -0.47(-1.52%) |
Mar 14, 2011 | 31.24 | 31.32 | 30.69 | 31.15 | 35,655,876 | -0.30(-0.96%) |
Mar 11, 2011 | 31.14 | 31.53 | 31.12 | 31.46 | 29,628,082 | +0.14(+0.46%) |
Mar 10, 2011 | 31.69 | 31.81 | 31.13 | 31.31 | 49,133,668 | -0.71(-2.21%) |
Mar 09, 2011 | 31.86 | 32.39 | 31.65 | 32.02 | 36,612,376 | +0.11(+0.35%) |
Mar 08, 2011 | 31.21 | 32.11 | 31.15 | 31.91 | 47,900,460 | +0.83(+2.68%) |
Mar 07, 2011 | 31.37 | 31.39 | 30.78 | 31.08 | 40,890,060 | -0.23(-0.72%) |
Mar 04, 2011 | 31.62 | 31.66 | 31.02 | 31.31 | 40,347,448 | -0.39(-1.22%) |
Mar 03, 2011 | 31.44 | 31.86 | 31.44 | 31.69 | 33,497,104 | +0.57(+1.83%) |
Mar 02, 2011 | 31.22 | 31.61 | 30.99 | 31.12 | 41,587,112 | -0.24(-0.77%) |
Mar 01, 2011 | 31.96 | 32.11 | 31.35 | 31.36 | 48,958,420 | -0.75(-2.33%) |
Feb 28, 2011 | 32.19 | 32.45 | 31.92 | 32.11 | 37,749,972 | +0.01(+0.02%) |
Feb 25, 2011 | 31.81 | 32.23 | 31.72 | 32.10 | 38,944,488 | +0.53(+1.68%) |
Feb 24, 2011 | 31.38 | 31.68 | 31.09 | 31.57 | 46,418,808 | -0.03(-0.11%) |
Feb 23, 2011 | 31.66 | 31.98 | 31.15 | 31.61 | 52,694,220 | -0.03(-0.11%) |
Feb 22, 2011 | 32.46 | 32.51 | 31.53 | 31.64 | 64,771,824 | -1.37(-4.15%) |
Feb 18, 2011 | 32.89 | 33.10 | 32.70 | 33.01 | 34,682,772 | +0.12(+0.38%) |
Feb 17, 2011 | 32.85 | 33.00 | 32.67 | 32.89 | 33,345,586 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 33.26 | 32.39 | 32.97 | 64,446,460 | +0.77(+2.39%) |
Feb 15, 2011 | 32.02 | 32.56 | 32.01 | 32.20 | 52,306,196 | +0.19(+0.60%) |
Feb 14, 2011 | 32.05 | 32.25 | 31.96 | 32.01 | 41,729,924 | -0.02(-0.06%) |
Feb 11, 2011 | 31.22 | 32.25 | 31.22 | 32.03 | 59,347,184 | +0.92(+2.96%) |
Feb 10, 2011 | 31.02 | 31.32 | 30.91 | 31.11 | 32,988,446 | +0.08(+0.27%) |
Feb 09, 2011 | 31.20 | 31.29 | 30.71 | 31.02 | 48,696,600 | -0.43(-1.38%) |
Feb 08, 2011 | 31.28 | 31.51 | 31.16 | 31.46 | 41,651,120 | +0.16(+0.53%) |
Feb 07, 2011 | 30.78 | 31.46 | 30.71 | 31.29 | 53,492,640 | +0.63(+2.04%) |
Feb 04, 2011 | 30.95 | 31.06 | 30.47 | 30.67 | 55,506,120 | -0.60(-1.91%) |
Feb 03, 2011 | 31.28 | 31.46 | 30.84 | 31.26 | 33,889,164 | +0.01(+0.02%) |
Feb 02, 2011 | 31.49 | 31.62 | 31.18 | 31.26 | 35,046,020 | -0.33(-1.05%) |
Feb 01, 2011 | 31.09 | 31.64 | 31.06 | 31.59 | 41,077,976 | +0.68(+2.20%) |
Jan 31, 2011 | 30.54 | 31.02 | 30.53 | 30.91 | 34,269,492 | +0.28(+0.90%) |
Jan 28, 2011 | 30.98 | 31.55 | 30.53 | 30.63 | 56,086,512 | -0.39(-1.24%) |
Jan 27, 2011 | 30.93 | 31.21 | 30.73 | 31.02 | 38,876,336 | +0.08(+0.27%) |
Jan 26, 2011 | 31.09 | 31.28 | 30.86 | 30.93 | 37,270,124 | +0.08(+0.25%) |
Jan 25, 2011 | 30.82 | 31.24 | 30.44 | 30.86 | 52,245,524 | -0.18(-0.58%) |
Jan 24, 2011 | 31.09 | 31.28 | 30.85 | 31.04 | 40,456,920 | -0.11(-0.35%) |
Jan 21, 2011 | 30.98 | 31.32 | 30.84 | 31.15 | 65,095,024 | +0.37(+1.21%) |
Jan 20, 2011 | 30.14 | 30.94 | 29.99 | 30.78 | 68,303,512 | +0.72(+2.38%) |
Jan 19, 2011 | 30.64 | 30.93 | 29.98 | 30.06 | 65,393,672 | -0.72(-2.32%) |
Jan 18, 2011 | 30.96 | 31.24 | 30.60 | 30.78 | 67,192,624 | -0.11(-0.36%) |
Jan 14, 2011 | 30.61 | 31.59 | 30.57 | 30.89 | 126,480,800 | +0.32(+1.03%) |
Jan 13, 2011 | 30.91 | 30.93 | 30.38 | 30.57 | 61,264,748 | -0.18(-0.58%) |
Jan 12, 2011 | 30.56 | 30.88 | 30.43 | 30.75 | 64,411,032 | +0.76(+2.55%) |
Jan 11, 2011 | 30.05 | 30.27 | 29.86 | 29.98 | 40,771,416 | +0.14(+0.46%) |
Jan 10, 2011 | 29.76 | 30.10 | 29.57 | 29.85 | 43,754,440 | -0.16(-0.55%) |
Jan 07, 2011 | 30.63 | 30.67 | 29.33 | 30.01 | 101,173,512 | -0.58(-1.91%) |
Jan 06, 2011 | 30.53 | 30.81 | 30.43 | 30.60 | 45,962,368 | -0.15(-0.47%) |
Jan 05, 2011 | 30.20 | 30.91 | 30.19 | 30.74 | 72,736,944 | +0.37(+1.22%) |
Jan 04, 2011 | 30.11 | 30.47 | 29.81 | 30.37 | 58,199,432 | +0.21(+0.71%) |
Jan 03, 2011 | 29.54 | 30.25 | 29.51 | 30.16 | 62,870,292 | +1.02(+3.49%) |
Dec 31, 2010 | 28.93 | 29.16 | 28.88 | 29.14 | 17,763,558 | +0.13(+0.45%) |
Dec 30, 2010 | 29.06 | 29.17 | 28.89 | 29.01 | 18,781,686 | -0.09(-0.31%) |
Dec 29, 2010 | 29.25 | 29.38 | 29.06 | 29.10 | 19,846,696 | -0.17(-0.59%) |
Dec 28, 2010 | 29.33 | 29.62 | 29.17 | 29.27 | 29,672,160 | -0.04(-0.14%) |
Dec 27, 2010 | 28.73 | 29.32 | 28.71 | 29.31 | 25,043,120 | +0.41(+1.40%) |
Dec 23, 2010 | 28.95 | 29.04 | 28.73 | 28.91 | 27,559,926 | -0.05(-0.19%) |
Dec 22, 2010 | 28.28 | 29.22 | 28.27 | 28.96 | 68,827,320 | +0.80(+2.83%) |
Dec 21, 2010 | 27.59 | 28.33 | 27.47 | 28.16 | 44,765,652 | +0.72(+2.63%) |
Dec 20, 2010 | 27.36 | 27.66 | 27.26 | 27.44 | 33,429,364 | +0.19(+0.71%) |
Dec 17, 2010 | 27.52 | 27.53 | 27.15 | 27.25 | 75,705,040 | -0.24(-0.86%) |
Dec 16, 2010 | 27.77 | 27.94 | 27.35 | 27.49 | 54,022,696 | -0.14(-0.49%) |
Dec 15, 2010 | 27.98 | 28.16 | 27.52 | 27.62 | 43,998,720 | -0.40(-1.42%) |
Dec 14, 2010 | 28.47 | 28.51 | 27.80 | 28.02 | 49,503,732 | -0.49(-1.73%) |
Dec 13, 2010 | 28.56 | 28.84 | 28.27 | 28.51 | 52,013,844 | +0.05(+0.19%) |
Dec 10, 2010 | 28.09 | 28.51 | 28.01 | 28.46 | 41,417,360 | +0.43(+1.52%) |
Dec 09, 2010 | 27.94 | 28.23 | 27.87 | 28.03 | 62,597,416 | +0.38(+1.37%) |
Dec 08, 2010 | 27.04 | 27.70 | 26.83 | 27.66 | 55,460,504 | +0.69(+2.57%) |
Dec 07, 2010 | 27.72 | 27.79 | 26.96 | 26.96 | 59,506,212 | -0.45(-1.64%) |
Dec 06, 2010 | 27.12 | 27.51 | 27.00 | 27.41 | 36,898,232 | +0.20(+0.74%) |
Dec 03, 2010 | 26.84 | 27.25 | 26.58 | 27.21 | 43,774,068 | +0.21(+0.76%) |
Dec 02, 2010 | 26.40 | 27.05 | 26.33 | 27.00 | 60,434,828 | +0.80(+3.04%) |
Dec 01, 2010 | 26.07 | 26.23 | 25.86 | 26.21 | 48,197,892 | +0.53(+2.06%) |
Nov 30, 2010 | 25.75 | 25.96 | 25.58 | 25.68 | 49,073,644 | -0.36(-1.40%) |
Nov 29, 2010 | 25.74 | 26.17 | 25.49 | 26.04 | 44,998,684 | +0.28(+1.09%) |
Nov 26, 2010 | 25.90 | 26.09 | 25.76 | 25.76 | 18,661,222 | -0.45(-1.73%) |
Nov 24, 2010 | 25.99 | 26.21 | 26.21 | 26.21 | 35,335,032 | +0.25(+0.98%) |
Nov 23, 2010 | 26.11 | 26.25 | 25.83 | 25.96 | 51,411,316 | -0.49(-1.87%) |
Nov 22, 2010 | 26.83 | 26.86 | 26.25 | 26.45 | 48,210,464 | -0.62(-2.28%) |
Nov 19, 2010 | 27.07 | 27.23 | 26.97 | 27.07 | 38,637,908 | -0.17(-0.63%) |
Nov 18, 2010 | 27.18 | 27.48 | 27.04 | 27.24 | 45,109,336 | +0.33(+1.22%) |
Nov 17, 2010 | 27.19 | 27.26 | 26.78 | 26.91 | 46,597,764 | -0.30(-1.09%) |
Nov 16, 2010 | 27.30 | 27.46 | 26.82 | 27.21 | 66,422,828 | -0.15(-0.55%) |
Nov 15, 2010 | 27.35 | 27.92 | 27.28 | 27.36 | 41,821,556 | +0.15(+0.56%) |
Nov 12, 2010 | 27.38 | 27.66 | 27.05 | 27.21 | 48,773,996 | -0.28(-1.02%) |
Nov 11, 2010 | 27.66 | 27.78 | 27.37 | 27.49 | 37,120,432 | -0.42(-1.50%) |
Nov 10, 2010 | 27.39 | 27.92 | 27.20 | 27.91 | 51,768,252 | +0.50(+1.83%) |
Nov 09, 2010 | 27.77 | 27.94 | 27.29 | 27.41 | 47,713,852 | -0.42(-1.51%) |
Nov 08, 2010 | 28.07 | 28.30 | 27.62 | 27.83 | 47,991,064 | -0.30(-1.05%) |
Nov 05, 2010 | 27.40 | 28.40 | 27.33 | 28.12 | 110,176,760 | +0.78(+2.86%) |
Nov 04, 2010 | 26.20 | 27.37 | 26.01 | 27.34 | 112,876,264 | +1.43(+5.51%) |
Nov 03, 2010 | 25.40 | 25.99 | 25.39 | 25.91 | 51,368,908 | +0.52(+2.06%) |
Nov 02, 2010 | 25.78 | 25.81 | 25.30 | 25.39 | 57,985,408 | -0.32(-1.23%) |
Nov 01, 2010 | 25.84 | 26.10 | 25.49 | 25.71 | 53,759,364 | -0.14(-0.56%) |
Oct 29, 2010 | 25.73 | 25.93 | 25.64 | 25.85 | 28,828,168 | +0.16(+0.61%) |
Oct 28, 2010 | 25.90 | 26.08 | 25.64 | 25.69 | 44,551,536 | -0.10(-0.37%) |
Oct 27, 2010 | 25.46 | 25.85 | 25.42 | 25.79 | 44,790,344 | +0.32(+1.27%) |
Oct 25, 2010 | 26.08 | 26.15 | 25.42 | 25.46 | 55,091,868 | -0.43(-1.67%) |
Oct 22, 2010 | 25.76 | 25.95 | 25.64 | 25.90 | 36,221,676 | +0.00(+0.00%) |
Oct 21, 2010 | 26.23 | 26.38 | 24.87 | 25.90 | 55,695,132 | -0.27(-1.05%) |
Oct 20, 2010 | 26.10 | 26.31 | 25.73 | 26.17 | 63,312,588 | +0.28(+1.09%) |
Oct 19, 2010 | 26.04 | 26.55 | 25.76 | 25.89 | 102,735,184 | -0.36(-1.39%) |
Oct 18, 2010 | 25.52 | 26.28 | 25.42 | 26.25 | 80,207,576 | +0.73(+2.88%) |
Oct 15, 2010 | 26.70 | 26.75 | 25.10 | 25.52 | 207,122,000 | -1.08(-4.05%) |
Oct 14, 2010 | 26.96 | 27.05 | 26.17 | 26.60 | 111,348,432 | -0.77(-2.81%) |
Oct 13, 2010 | 27.93 | 27.97 | 27.19 | 27.37 | 101,316,112 | -0.38(-1.39%) |
Oct 12, 2010 | 27.11 | 27.81 | 27.11 | 27.75 | 56,413,344 | +0.46(+1.69%) |
Oct 11, 2010 | 27.15 | 27.42 | 27.07 | 27.29 | 35,805,288 | +0.29(+1.07%) |
Oct 08, 2010 | 27.00 | 27.33 | 26.88 | 27.00 | 41,020,312 | -0.14(-0.53%) |
Oct 07, 2010 | 27.55 | 27.70 | 26.93 | 27.15 | 17,512 | -0.26(-0.95%) |
Oct 06, 2010 | 27.18 | 27.53 | 27.08 | 27.41 | 45,940,948 | +0.20(+0.73%) |
Oct 05, 2010 | 26.76 | 27.35 | 26.84 | 27.21 | 115,975 | +0.45(+1.69%) |
Oct 04, 2010 | 26.78 | 27.16 | 26.59 | 26.76 | 56,605,432 | +0.13(+0.49%) |
Oct 01, 2010 | 26.63 | 26.82 | 26.27 | 26.63 | 56,808,488 | +0.51(+1.94%) |
Sep 30, 2010 | 26.41 | 26.72 | 26.04 | 26.12 | 79,962,200 | -0.23(-0.88%) |
Sep 29, 2010 | 26.61 | 26.67 | 26.11 | 26.35 | 64,427 | -0.37(-1.39%) |
Sep 28, 2010 | 27.00 | 27.03 | 26.49 | 26.72 | 396,127 | -0.09(-0.33%) |
Sep 27, 2010 | 27.13 | 27.22 | 26.76 | 26.81 | 37,436,772 | -0.46(-1.69%) |
Sep 24, 2010 | 27.11 | 27.30 | 26.96 | 27.27 | 42,059,388 | +0.45(+1.67%) |
Sep 23, 2010 | 26.82 | 27.24 | 26.75 | 26.82 | 9,735 | -0.58(-2.10%) |
Sep 22, 2010 | 27.74 | 28.02 | 27.27 | 27.40 | 50,251,608 | -0.45(-1.60%) |
Sep 21, 2010 | 28.34 | 28.47 | 27.76 | 27.85 | 10,781 | -0.41(-1.46%) |
Sep 20, 2010 | 27.61 | 28.34 | 27.46 | 28.26 | 48,648,032 | +0.78(+2.82%) |
Sep 17, 2010 | 27.48 | 28.18 | 27.44 | 27.48 | 66,960,148 | -0.63(-2.25%) |
Sep 15, 2010 | 27.79 | 28.22 | 27.68 | 28.11 | 37,022,496 | +0.18(+0.64%) |
Sep 14, 2010 | 28.11 | 28.29 | 27.76 | 27.94 | 42,213 | -0.27(-0.97%) |
Sep 13, 2010 | 27.88 | 28.45 | 27.88 | 28.21 | 60,642,004 | +0.93(+3.42%) |
Sep 10, 2010 | 27.39 | 27.61 | 27.22 | 27.28 | 31,968,464 | -0.23(-0.85%) |
Sep 09, 2010 | 27.39 | 27.66 | 26.84 | 27.51 | 60,964 | +0.67(+2.51%) |
Sep 08, 2010 | 26.30 | 27.05 | 26.30 | 26.84 | 205,773 | +0.58(+2.19%) |
Sep 07, 2010 | 26.57 | 26.65 | 26.22 | 26.26 | 67,487 | -0.61(-2.27%) |
Sep 03, 2010 | 26.39 | 26.87 | 26.39 | 26.87 | 49,756,400 | +0.69(+2.65%) |
Sep 02, 2010 | 25.96 | 26.21 | 25.72 | 26.18 | 78,766 | +0.31(+1.19%) |
Sep 01, 2010 | 25.21 | 25.93 | 25.15 | 25.87 | 53,471,124 | +0.99(+4.00%) |
Aug 31, 2010 | 24.88 | 25.14 | 24.51 | 24.88 | 160,085 | +0.20(+0.81%) |
Aug 30, 2010 | 24.97 | 25.11 | 24.66 | 24.68 | 41,750,016 | -0.43(-1.72%) |
Aug 27, 2010 | 24.67 | 25.17 | 24.39 | 25.11 | 56,043,732 | +0.05(+0.22%) |
Aug 26, 2010 | 25.06 | 25.12 | 24.44 | 25.05 | 131,565 | +0.20(+0.80%) |
Aug 25, 2010 | 24.66 | 25.00 | 24.47 | 24.86 | 117,903 | +0.01(+0.06%) |
Aug 24, 2010 | 25.10 | 25.17 | 24.64 | 24.84 | 156,108 | -0.46(-1.82%) |
Aug 23, 2010 | 25.53 | 25.67 | 25.27 | 25.30 | 42,663,976 | -0.18(-0.70%) |
Aug 20, 2010 | 25.46 | 25.63 | 25.25 | 25.48 | 44,991,188 | +0.05(+0.19%) |
Aug 19, 2010 | 25.84 | 26.05 | 25.38 | 25.43 | 122,166 | -0.56(-2.16%) |
Aug 18, 2010 | 25.65 | 26.20 | 25.65 | 25.99 | 94,680 | +0.28(+1.09%) |
Aug 17, 2010 | 26.05 | 26.12 | 25.66 | 25.71 | 93,736 | -0.14(-0.56%) |
Aug 16, 2010 | 25.60 | 25.95 | 25.58 | 25.86 | 41,268,016 | +0.13(+0.51%) |
Aug 13, 2010 | 25.73 | 26.10 | 25.73 | 25.73 | 35,804,768 | +0.17(+0.67%) |
Aug 12, 2010 | 25.56 | 26.06 | 25.53 | 25.56 | 51,561,300 | -0.36(-1.38%) |
Aug 11, 2010 | 26.52 | 26.61 | 25.90 | 25.91 | 67,321,928 | -1.30(-4.77%) |
Aug 10, 2010 | 27.17 | 27.26 | 26.87 | 27.21 | 5,393 | -0.11(-0.40%) |
Aug 09, 2010 | 27.82 | 27.83 | 27.21 | 27.32 | 55,084,456 | -0.43(-1.53%) |
Aug 06, 2010 | 27.74 | 28.09 | 27.42 | 27.74 | 50,880,480 | -0.57(-2.01%) |
Aug 05, 2010 | 28.11 | 28.42 | 28.09 | 28.31 | 28,868,054 | -0.01(-0.05%) |
Aug 04, 2010 | 28.33 | 28.41 | 28.03 | 28.33 | 33,638,792 | +0.14(+0.51%) |
Aug 03, 2010 | 28.47 | 28.57 | 28.04 | 28.18 | 166,020 | -0.38(-1.34%) |