Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.36 | 38.64 | 38.21 | 38.31 | 7,302,862 | -0.00(-0.01%) |
May 23, 2011 | 37.91 | 38.40 | 37.59 | 38.32 | 8,577,480 | -0.15(-0.39%) |
May 20, 2011 | 38.76 | 38.90 | 38.23 | 38.47 | 5,967,187 | -0.30(-0.78%) |
May 19, 2011 | 38.64 | 39.36 | 38.64 | 38.77 | 7,254,793 | +0.29(+0.74%) |
May 18, 2011 | 37.77 | 38.62 | 37.39 | 38.48 | 6,378,917 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.17 | 37.33 | 37.64 | 9,571,624 | -0.46(-1.20%) |
May 16, 2011 | 37.80 | 38.50 | 37.71 | 38.10 | 8,304,925 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.85 | 37.71 | 37.89 | 8,333,084 | -0.74(-1.92%) |
May 12, 2011 | 38.56 | 38.93 | 38.09 | 38.64 | 7,787,248 | -0.01(-0.03%) |
May 11, 2011 | 39.32 | 39.37 | 38.47 | 38.65 | 5,814,740 | -0.77(-1.94%) |
May 10, 2011 | 38.78 | 39.52 | 38.77 | 39.41 | 6,781,386 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.84 | 38.31 | 38.65 | 3,875,980 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.47 | 38.60 | 6,578,312 | +0.24(+0.62%) |
May 05, 2011 | 37.78 | 38.58 | 37.50 | 38.36 | 10,518,695 | +0.43(+1.14%) |
May 04, 2011 | 39.07 | 39.14 | 37.84 | 37.93 | 14,219,463 | -1.24(-3.16%) |
May 03, 2011 | 39.03 | 39.26 | 38.74 | 39.17 | 8,914,894 | +0.08(+0.21%) |
May 02, 2011 | 39.08 | 39.12 | 39.01 | 39.08 | 6,252,908 | +0.06(+0.15%) |
Apr 29, 2011 | 38.90 | 39.16 | 38.55 | 39.03 | 9,461,776 | +0.22(+0.55%) |
Apr 28, 2011 | 38.45 | 38.91 | 38.42 | 38.81 | 11,375,379 | +0.41(+1.08%) |
Apr 27, 2011 | 37.88 | 38.47 | 37.65 | 38.40 | 11,275,943 | +0.69(+1.82%) |
Apr 26, 2011 | 36.81 | 37.73 | 36.78 | 37.71 | 10,016,170 | +1.12(+3.07%) |
Apr 25, 2011 | 36.32 | 36.65 | 36.12 | 36.59 | 6,950,599 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.45 | 36.02 | 36.23 | 8,965,386 | -0.00(-0.01%) |
Apr 20, 2011 | 37.29 | 37.41 | 35.00 | 36.24 | 18,099,430 | -0.47(-1.28%) |
Apr 19, 2011 | 36.50 | 36.87 | 36.39 | 36.71 | 5,584,690 | +0.21(+0.58%) |
Apr 18, 2011 | 36.57 | 36.70 | 36.07 | 36.50 | 5,942,648 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.55 | 37.07 | 6,793,969 | +0.33(+0.90%) |
Apr 14, 2011 | 36.22 | 36.89 | 36.07 | 36.73 | 8,015,270 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.71 | 36.32 | 36.55 | 7,628,229 | +0.14(+0.37%) |
Apr 12, 2011 | 35.83 | 36.62 | 35.76 | 36.41 | 8,065,121 | +0.45(+1.25%) |
Apr 11, 2011 | 36.16 | 36.30 | 35.60 | 35.96 | 6,648,667 | -0.12(-0.32%) |
Apr 08, 2011 | 36.45 | 36.54 | 35.67 | 36.08 | 6,224,328 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.81 | 36.21 | 36.39 | 5,507,320 | -0.34(-0.92%) |
Apr 06, 2011 | 37.13 | 37.13 | 36.51 | 36.73 | 4,234,232 | -0.15(-0.42%) |
Apr 05, 2011 | 37.08 | 37.26 | 36.83 | 36.89 | 5,011,232 | -0.31(-0.82%) |
Apr 04, 2011 | 37.11 | 37.26 | 36.84 | 37.19 | 4,073,951 | +0.13(+0.35%) |
Apr 01, 2011 | 37.34 | 37.43 | 36.88 | 37.07 | 7,406,084 | -0.02(-0.06%) |
Mar 31, 2011 | 36.74 | 37.49 | 36.73 | 37.09 | 6,266,766 | +0.17(+0.47%) |
Mar 30, 2011 | 37.44 | 37.50 | 36.91 | 36.92 | 6,535,773 | -0.35(-0.95%) |
Mar 29, 2011 | 36.75 | 37.27 | 36.63 | 37.27 | 4,951,521 | +0.45(+1.22%) |
Mar 28, 2011 | 36.88 | 37.11 | 36.74 | 36.82 | 6,515,367 | +0.01(+0.03%) |
Mar 25, 2011 | 36.08 | 36.96 | 35.95 | 36.81 | 8,465,975 | +0.84(+2.33%) |
Mar 24, 2011 | 35.66 | 35.98 | 35.48 | 35.97 | 5,516,119 | +0.55(+1.54%) |
Mar 23, 2011 | 35.64 | 35.76 | 35.40 | 35.43 | 8,681,760 | -0.27(-0.75%) |
Mar 22, 2011 | 36.29 | 36.53 | 35.59 | 35.69 | 8,447,862 | -0.73(-2.01%) |
Mar 21, 2011 | 36.49 | 36.55 | 36.33 | 36.42 | 5,124,086 | +0.58(+1.63%) |
Mar 18, 2011 | 35.89 | 36.21 | 35.51 | 35.84 | 11,966,020 | +0.46(+1.30%) |
Mar 17, 2011 | 35.04 | 35.79 | 34.92 | 35.38 | 9,785,504 | +0.88(+2.56%) |
Mar 16, 2011 | 34.94 | 35.30 | 34.35 | 34.50 | 9,031,435 | -0.59(-1.68%) |
Mar 15, 2011 | 34.73 | 35.30 | 34.67 | 35.09 | 9,294,528 | -0.38(-1.08%) |
Mar 14, 2011 | 35.52 | 35.77 | 35.15 | 35.47 | 4,922,647 | -0.28(-0.77%) |
Mar 11, 2011 | 35.45 | 35.93 | 35.18 | 35.75 | 4,657,407 | +0.27(+0.75%) |
Mar 10, 2011 | 35.45 | 35.70 | 35.00 | 35.48 | 6,706,253 | -0.39(-1.09%) |
Mar 09, 2011 | 36.22 | 36.32 | 35.80 | 35.87 | 6,287,108 | -0.46(-1.28%) |
Mar 08, 2011 | 35.78 | 36.44 | 35.63 | 36.33 | 4,872,184 | +0.67(+1.87%) |
Mar 07, 2011 | 36.16 | 36.41 | 35.36 | 35.67 | 5,688,206 | -0.30(-0.84%) |
Mar 04, 2011 | 35.93 | 36.13 | 35.62 | 35.97 | 6,807,543 | -0.07(-0.19%) |
Mar 03, 2011 | 35.87 | 36.19 | 35.75 | 36.04 | 7,244,400 | +0.65(+1.82%) |
Mar 02, 2011 | 34.92 | 35.63 | 34.91 | 35.39 | 13,588,823 | +0.44(+1.25%) |
Mar 01, 2011 | 36.18 | 36.18 | 34.86 | 34.95 | 10,884,434 | -1.03(-2.87%) |
Feb 28, 2011 | 35.56 | 36.04 | 35.41 | 35.99 | 7,685,193 | +0.52(+1.47%) |
Feb 25, 2011 | 35.57 | 35.69 | 35.30 | 35.47 | 5,656,917 | +0.12(+0.34%) |
Feb 24, 2011 | 34.67 | 35.57 | 34.61 | 35.35 | 6,235,961 | +0.58(+1.68%) |
Feb 23, 2011 | 35.36 | 35.48 | 34.37 | 34.76 | 8,505,929 | -0.67(-1.89%) |
Feb 22, 2011 | 36.11 | 36.29 | 35.29 | 35.43 | 7,729,421 | -1.06(-2.90%) |
Feb 18, 2011 | 36.68 | 36.71 | 36.30 | 36.49 | 5,889,381 | -0.26(-0.70%) |
Feb 17, 2011 | 36.64 | 36.80 | 36.19 | 36.74 | 8,521,875 | +0.06(+0.16%) |
Feb 16, 2011 | 36.99 | 36.99 | 36.48 | 36.68 | 7,619,328 | -0.12(-0.34%) |
Feb 15, 2011 | 36.84 | 36.98 | 36.72 | 36.81 | 4,355,479 | -0.20(-0.55%) |
Feb 14, 2011 | 37.24 | 37.28 | 36.79 | 37.01 | 5,715,839 | -0.18(-0.49%) |
Feb 11, 2011 | 36.54 | 37.38 | 36.44 | 37.20 | 7,827,736 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.84 | 35.82 | 36.63 | 8,279,895 | +0.62(+1.73%) |
Feb 09, 2011 | 35.60 | 36.17 | 35.54 | 36.00 | 5,408,485 | +0.27(+0.77%) |
Feb 08, 2011 | 35.56 | 35.77 | 35.44 | 35.73 | 5,662,383 | +0.19(+0.54%) |
Feb 07, 2011 | 35.50 | 35.79 | 35.36 | 35.54 | 5,620,918 | +0.14(+0.38%) |
Feb 04, 2011 | 35.15 | 35.51 | 35.01 | 35.40 | 4,731,269 | +0.24(+0.69%) |
Feb 03, 2011 | 35.36 | 35.57 | 35.14 | 35.16 | 8,143,955 | -0.21(-0.61%) |
Feb 02, 2011 | 35.70 | 35.89 | 35.30 | 35.37 | 5,577,493 | -0.47(-1.32%) |
Feb 01, 2011 | 35.83 | 36.06 | 35.63 | 35.85 | 7,670,960 | +0.30(+0.85%) |
Jan 31, 2011 | 35.18 | 35.73 | 35.13 | 35.55 | 8,842,026 | +0.41(+1.17%) |
Jan 28, 2011 | 35.86 | 35.91 | 35.06 | 35.14 | 10,390,719 | -0.68(-1.89%) |
Jan 27, 2011 | 35.55 | 35.91 | 35.55 | 35.81 | 9,741,009 | +0.46(+1.30%) |
Jan 26, 2011 | 35.28 | 35.60 | 35.02 | 35.36 | 12,369,001 | +0.41(+1.18%) |
Jan 25, 2011 | 35.36 | 35.69 | 34.73 | 34.94 | 16,358,916 | -0.44(-1.25%) |
Jan 24, 2011 | 35.41 | 35.53 | 35.26 | 35.39 | 10,238,197 | -0.12(-0.33%) |
Jan 21, 2011 | 35.87 | 36.12 | 35.42 | 35.50 | 15,066,430 | -0.20(-0.57%) |
Jan 20, 2011 | 35.75 | 35.80 | 34.98 | 35.70 | 17,443,262 | -0.85(-2.31%) |
Jan 19, 2011 | 36.92 | 37.00 | 36.37 | 36.55 | 9,417,487 | -0.32(-0.88%) |
Jan 18, 2011 | 37.15 | 37.27 | 36.68 | 36.87 | 8,462,182 | -0.19(-0.51%) |
Jan 14, 2011 | 37.17 | 37.29 | 36.88 | 37.06 | 7,339,325 | -0.14(-0.36%) |
Jan 13, 2011 | 36.80 | 37.37 | 36.72 | 37.20 | 6,431,885 | +0.35(+0.96%) |
Jan 12, 2011 | 36.81 | 37.02 | 36.67 | 36.84 | 5,522,861 | +0.23(+0.63%) |
Jan 11, 2011 | 36.87 | 36.94 | 36.44 | 36.61 | 6,610,964 | +0.04(+0.11%) |
Jan 10, 2011 | 35.99 | 36.82 | 35.80 | 36.57 | 13,175,202 | +0.82(+2.29%) |
Jan 07, 2011 | 34.91 | 35.82 | 34.91 | 35.75 | 10,743,628 | +0.99(+2.84%) |
Jan 06, 2011 | 34.83 | 35.11 | 34.56 | 34.77 | 5,844,162 | -0.15(-0.44%) |
Jan 05, 2011 | 34.79 | 35.06 | 34.69 | 34.92 | 6,931,789 | -0.05(-0.13%) |
Jan 04, 2011 | 35.31 | 35.38 | 34.55 | 34.96 | 6,866,207 | -0.36(-1.02%) |
Jan 03, 2011 | 35.24 | 35.52 | 35.06 | 35.33 | 7,193,666 | +0.52(+1.49%) |
Dec 31, 2010 | 34.56 | 34.91 | 34.54 | 34.81 | 3,379,268 | +0.23(+0.65%) |
Dec 30, 2010 | 34.65 | 34.71 | 34.46 | 34.58 | 2,330,562 | -0.03(-0.10%) |
Dec 29, 2010 | 34.62 | 34.76 | 34.42 | 34.62 | 2,999,277 | +0.09(+0.26%) |
Dec 28, 2010 | 34.55 | 34.64 | 34.28 | 34.52 | 2,774,582 | -0.04(-0.11%) |
Dec 27, 2010 | 34.36 | 34.69 | 34.29 | 34.56 | 2,364,158 | +0.11(+0.33%) |
Dec 23, 2010 | 34.58 | 34.65 | 34.30 | 34.45 | 2,575,247 | -0.14(-0.41%) |
Dec 22, 2010 | 34.58 | 34.66 | 34.36 | 34.59 | 3,399,857 | +0.01(+0.03%) |
Dec 21, 2010 | 34.25 | 34.72 | 34.20 | 34.58 | 5,174,933 | +0.44(+1.28%) |
Dec 20, 2010 | 34.28 | 34.40 | 33.98 | 34.15 | 5,717,042 | -0.11(-0.31%) |
Dec 17, 2010 | 34.54 | 34.68 | 34.07 | 34.25 | 12,957,197 | -0.42(-1.20%) |
Dec 16, 2010 | 34.38 | 34.75 | 34.00 | 34.67 | 9,073,505 | +0.32(+0.93%) |
Dec 15, 2010 | 34.30 | 34.90 | 34.27 | 34.35 | 7,597,626 | -0.05(-0.14%) |
Dec 14, 2010 | 34.76 | 34.97 | 34.16 | 34.40 | 7,309,133 | -0.23(-0.66%) |
Dec 13, 2010 | 34.84 | 35.02 | 34.53 | 34.63 | 6,504,862 | -0.17(-0.50%) |
Dec 10, 2010 | 35.07 | 35.10 | 34.38 | 34.80 | 7,037,052 | -0.06(-0.17%) |
Dec 09, 2010 | 35.10 | 35.16 | 34.68 | 34.86 | 6,413,827 | +0.12(+0.36%) |
Dec 08, 2010 | 35.48 | 35.49 | 34.66 | 34.74 | 8,173,391 | -0.62(-1.76%) |
Dec 07, 2010 | 35.74 | 35.98 | 35.33 | 35.36 | 10,837,487 | -0.11(-0.31%) |
Dec 06, 2010 | 35.50 | 35.59 | 35.31 | 35.47 | 5,965,473 | -0.05(-0.14%) |
Dec 03, 2010 | 34.97 | 35.58 | 34.97 | 35.52 | 5,821,899 | +0.33(+0.95%) |
Dec 02, 2010 | 34.39 | 35.34 | 34.39 | 35.18 | 6,817,122 | +0.84(+2.45%) |
Dec 01, 2010 | 34.36 | 34.62 | 34.20 | 34.34 | 8,603,680 | +0.49(+1.45%) |
Nov 30, 2010 | 33.74 | 34.11 | 33.57 | 33.85 | 8,102,974 | -0.20(-0.60%) |
Nov 29, 2010 | 33.62 | 34.13 | 33.24 | 34.05 | 7,988,218 | +0.21(+0.61%) |
Nov 26, 2010 | 33.67 | 34.10 | 33.67 | 33.84 | 2,613,331 | -0.10(-0.30%) |
Nov 24, 2010 | 33.50 | 33.95 | 33.95 | 33.95 | 7,139,927 | +0.65(+1.95%) |
Nov 23, 2010 | 33.44 | 33.46 | 33.04 | 33.30 | 9,432,244 | -0.49(-1.45%) |
Nov 22, 2010 | 34.26 | 34.34 | 33.47 | 33.79 | 10,544,003 | -0.56(-1.63%) |
Nov 19, 2010 | 34.37 | 34.44 | 34.12 | 34.35 | 8,952,903 | +0.05(+0.14%) |
Nov 18, 2010 | 33.97 | 34.57 | 33.97 | 34.30 | 8,466,199 | +0.67(+1.98%) |
Nov 17, 2010 | 33.56 | 33.68 | 33.40 | 33.63 | 5,680,064 | +0.06(+0.17%) |
Nov 16, 2010 | 33.87 | 34.04 | 33.41 | 33.58 | 8,128,196 | -0.57(-1.68%) |
Nov 15, 2010 | 34.17 | 34.56 | 34.04 | 34.15 | 7,076,005 | +0.37(+1.11%) |
Nov 12, 2010 | 33.77 | 34.17 | 33.52 | 33.77 | 6,981,054 | -0.24(-0.71%) |
Nov 11, 2010 | 33.97 | 34.31 | 33.84 | 34.02 | 6,951,155 | -0.17(-0.50%) |
Nov 10, 2010 | 33.81 | 34.19 | 33.62 | 34.19 | 7,000,991 | +0.39(+1.16%) |
Nov 09, 2010 | 34.52 | 34.52 | 33.79 | 33.80 | 9,052,300 | -0.63(-1.83%) |
Nov 08, 2010 | 34.01 | 34.50 | 33.92 | 34.43 | 5,848,026 | +0.30(+0.89%) |
Nov 05, 2010 | 34.11 | 34.60 | 33.88 | 34.12 | 7,982,438 | -0.19(-0.55%) |
Nov 04, 2010 | 34.60 | 34.68 | 33.97 | 34.31 | 14,780,839 | +0.26(+0.76%) |
Nov 03, 2010 | 33.68 | 34.09 | 33.59 | 34.05 | 8,245,595 | +0.40(+1.20%) |
Nov 02, 2010 | 33.61 | 33.67 | 33.33 | 33.65 | 6,927,950 | +0.39(+1.18%) |
Nov 01, 2010 | 33.16 | 33.51 | 33.05 | 33.25 | 8,813,037 | +0.46(+1.39%) |
Oct 29, 2010 | 32.08 | 32.93 | 32.00 | 32.80 | 7,102,605 | +0.61(+1.89%) |
Oct 28, 2010 | 32.21 | 32.43 | 31.77 | 32.19 | 6,638,846 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.96 | 8,683,851 | -0.66(-2.02%) |
Oct 25, 2010 | 32.58 | 32.94 | 32.47 | 32.61 | 9,193,716 | +0.33(+1.02%) |
Oct 22, 2010 | 31.82 | 32.31 | 31.72 | 32.29 | 8,027,165 | +0.39(+1.23%) |
Oct 21, 2010 | 31.53 | 31.95 | 30.61 | 31.89 | 19,376,960 | -0.20(-0.62%) |
Oct 20, 2010 | 31.59 | 32.20 | 31.59 | 32.09 | 7,266,603 | +0.55(+1.76%) |
Oct 19, 2010 | 31.61 | 31.81 | 31.11 | 31.54 | 7,210,618 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.02 | 31.75 | 31.96 | 4,712,176 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.53 | 31.80 | 31.87 | 7,715,254 | -0.34(-1.06%) |
Oct 14, 2010 | 32.32 | 32.37 | 31.78 | 32.22 | 10,602,062 | -0.26(-0.80%) |
Oct 13, 2010 | 31.86 | 32.66 | 31.86 | 32.48 | 12,527,628 | +1.26(+4.03%) |
Oct 12, 2010 | 31.60 | 31.60 | 30.96 | 31.22 | 10,556,912 | -0.60(-1.88%) |
Oct 11, 2010 | 31.88 | 32.08 | 31.65 | 31.82 | 4,328,812 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.88 | 31.14 | 31.74 | 7,373,282 | +0.46(+1.47%) |
Oct 07, 2010 | 31.31 | 31.38 | 30.98 | 31.28 | 7,575,717 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.16 | 30.76 | 31.16 | 5,895,737 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.89 | 30.17 | 30.83 | 9,891 | +0.89(+2.99%) |
Oct 04, 2010 | 30.25 | 30.56 | 29.67 | 29.94 | 5,627,487 | -0.37(-1.23%) |
Oct 01, 2010 | 30.31 | 30.60 | 30.06 | 30.31 | 9,372,330 | -0.29(-0.95%) |
Sep 30, 2010 | 30.60 | 31.03 | 30.34 | 30.60 | 39,958 | -0.17(-0.54%) |
Sep 29, 2010 | 30.64 | 31.08 | 30.52 | 30.77 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.58 | 30.85 | 30.19 | 30.79 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.76 | 30.86 | 30.49 | 30.54 | 7,219,453 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.73 | 29.79 | 30.71 | 7,346,811 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.19 | 29.47 | 29.61 | 973 | -0.54(-1.77%) |
Sep 22, 2010 | 30.26 | 30.44 | 30.03 | 30.15 | 6,062,794 | -0.24(-0.78%) |
Sep 21, 2010 | 30.40 | 30.79 | 30.27 | 30.39 | 7,835,172 | +0.18(+0.61%) |
Sep 20, 2010 | 30.00 | 30.54 | 29.93 | 30.20 | 9,342,594 | +0.29(+0.98%) |
Sep 17, 2010 | 29.91 | 29.93 | 29.43 | 29.91 | 11,343,548 | +0.33(+1.11%) |
Sep 15, 2010 | 29.58 | 29.98 | 29.50 | 29.58 | 9,393,361 | -0.23(-0.78%) |
Sep 14, 2010 | 29.52 | 29.99 | 29.42 | 29.81 | 7,752 | +0.17(+0.57%) |
Sep 13, 2010 | 29.79 | 29.84 | 29.46 | 29.64 | 7,068,707 | +0.19(+0.66%) |
Sep 10, 2010 | 29.50 | 29.74 | 29.38 | 29.45 | 5,495,556 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.93 | 29.23 | 29.42 | 7,707,836 | -0.13(-0.44%) |
Sep 08, 2010 | 29.41 | 29.85 | 29.33 | 29.55 | 8,155,408 | +0.24(+0.83%) |
Sep 07, 2010 | 29.24 | 29.62 | 29.18 | 29.31 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.11 | 29.78 | 29.11 | 29.48 | 8,421,960 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.96 | 28.55 | 28.92 | 6,297,552 | +0.35(+1.22%) |
Sep 01, 2010 | 27.73 | 28.69 | 27.64 | 28.57 | 9,593,091 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.82 | 27.23 | 36,186 | +0.16(+0.58%) |
Aug 30, 2010 | 27.53 | 27.83 | 27.05 | 27.07 | 5,139,829 | -0.49(-1.78%) |
Aug 27, 2010 | 27.16 | 27.62 | 26.90 | 27.56 | 12,047,227 | +0.60(+2.23%) |
Aug 26, 2010 | 27.06 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.50 | 27.20 | 26.28 | 26.87 | 12,698,560 | +0.09(+0.32%) |
Aug 24, 2010 | 26.81 | 26.96 | 26.19 | 26.79 | 1,812 | -0.34(-1.26%) |
Aug 23, 2010 | 27.76 | 27.89 | 27.07 | 27.13 | 7,548,931 | -0.52(-1.89%) |
Aug 20, 2010 | 27.45 | 27.69 | 27.15 | 27.65 | 7,395,824 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.24 | 27.39 | 27.74 | 1,812 | -0.56(-1.97%) |
Aug 18, 2010 | 27.87 | 28.46 | 27.70 | 28.30 | 8,567,409 | +0.43(+1.54%) |
Aug 17, 2010 | 27.55 | 28.18 | 27.55 | 27.87 | 6,899,896 | +0.66(+2.41%) |
Aug 16, 2010 | 26.90 | 27.34 | 26.90 | 27.22 | 5,483,475 | -0.13(-0.49%) |
Aug 13, 2010 | 27.35 | 27.79 | 27.28 | 27.35 | 5,621,972 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.49 | 6,855,930 | -0.17(-0.62%) |
Aug 11, 2010 | 28.46 | 28.46 | 27.42 | 27.66 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.01 | 28.46 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.89 | 29.13 | 28.66 | 29.09 | 6,939,199 | +0.41(+1.41%) |
Aug 06, 2010 | 28.69 | 28.86 | 28.11 | 28.69 | 7,593,662 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.97 | 28.39 | 28.87 | 8,287,744 | +0.21(+0.73%) |
Aug 04, 2010 | 28.51 | 28.76 | 28.43 | 28.66 | 5,701,148 | +0.16(+0.56%) |
Aug 03, 2010 | 28.25 | 28.63 | 28.00 | 28.50 | 5,428,321 | +0.10(+0.37%) |
Aug 02, 2010 | 28.23 | 28.46 | 27.86 | 28.40 | 8,395,224 | +0.59(+2.13%) |
Jul 30, 2010 | 27.80 | 27.98 | 27.11 | 27.80 | 7,508,757 | +0.12(+0.43%) |
Jul 29, 2010 | 28.03 | 28.23 | 27.54 | 27.68 | 8,494,217 | -0.13(-0.48%) |
Jul 28, 2010 | 27.82 | 27.90 | 27.36 | 27.82 | 1,084 | +0.03(+0.11%) |
Jul 27, 2010 | 27.79 | 28.30 | 27.69 | 27.79 | 1,718 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.52 | 28.10 | 11,590,770 | +0.58(+2.11%) |
Jul 23, 2010 | 27.06 | 27.68 | 27.01 | 27.52 | 11,801,069 | +0.56(+2.07%) |
Jul 22, 2010 | 26.62 | 27.50 | 26.27 | 26.96 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.32 | 26.32 | 25.43 | 25.74 | 10,799,083 | -0.19(-0.73%) |
Jul 20, 2010 | 25.93 | 25.95 | 24.89 | 25.93 | 13,653,509 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.79 | 25.13 | 25.46 | 11,716,485 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.78 | 25.49 | 25.62 | 16,956,750 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.09 | 26.56 | 26.77 | 9,320,349 | -0.26(-0.95%) |
Jul 14, 2010 | 26.83 | 27.19 | 26.59 | 27.03 | 6,935,600 | +0.06(+0.21%) |
Jul 13, 2010 | 27.42 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.54 | 27.15 | 26.45 | 27.07 | 10,394,405 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.85 | 26.39 | 26.70 | 8,638,776 | +0.31(+1.16%) |
Jul 08, 2010 | 26.34 | 26.69 | 26.10 | 26.40 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.18 | 25.00 | 26.15 | 14,503,250 | +1.05(+4.17%) |
Jul 06, 2010 | 26.05 | 26.05 | 24.91 | 25.11 | 4,084 | -0.35(-1.37%) |
Jul 02, 2010 | 25.46 | 26.26 | 25.31 | 25.46 | 13,102,959 | -0.40(-1.55%) |
Jul 01, 2010 | 25.86 | 26.21 | 25.26 | 25.86 | 16,697,162 | -0.02(-0.09%) |
Jun 30, 2010 | 26.12 | 26.48 | 25.82 | 25.88 | 1,737 | -0.23(-0.88%) |
Jun 29, 2010 | 26.72 | 26.72 | 25.87 | 26.11 | 13,740,086 | -0.96(-3.56%) |
Jun 25, 2010 | 27.08 | 27.22 | 26.70 | 27.08 | 16,603,054 | +0.26(+0.96%) |
Jun 24, 2010 | 27.42 | 27.42 | 26.71 | 26.82 | 11,112,140 | -0.72(-2.61%) |
Jun 23, 2010 | 27.58 | 27.65 | 26.96 | 27.54 | 12,122,312 | +0.05(+0.18%) |
Jun 22, 2010 | 28.58 | 28.62 | 27.42 | 27.49 | 11,087,111 | -1.12(-3.90%) |
Jun 21, 2010 | 28.77 | 29.17 | 28.43 | 28.61 | 10,207,696 | +0.17(+0.60%) |
Jun 18, 2010 | 28.44 | 28.49 | 28.23 | 28.44 | 10,921,926 | +0.06(+0.20%) |
Jun 17, 2010 | 28.24 | 28.44 | 27.70 | 28.38 | 12,048,204 | +0.41(+1.46%) |
Jun 16, 2010 | 27.78 | 28.48 | 27.78 | 27.97 | 13,758,976 | -0.01(-0.04%) |
Jun 15, 2010 | 27.39 | 28.01 | 27.28 | 27.98 | 8,247,735 | +0.90(+3.31%) |
Jun 14, 2010 | 27.67 | 27.74 | 27.03 | 27.09 | 8,998,779 | -0.30(-1.10%) |
Jun 11, 2010 | 26.84 | 27.44 | 26.67 | 27.39 | 7,351,165 | +0.32(+1.18%) |
Jun 10, 2010 | 26.27 | 27.11 | 26.27 | 27.07 | 268 | +1.23(+4.77%) |
Jun 09, 2010 | 26.04 | 26.79 | 25.73 | 25.83 | 12,511,510 | +0.02(+0.07%) |
Jun 08, 2010 | 25.45 | 25.86 | 25.31 | 25.82 | 13,651,067 | +0.46(+1.81%) |
Jun 07, 2010 | 26.04 | 26.04 | 25.31 | 25.36 | 10,220,359 | -0.46(-1.77%) |
Jun 04, 2010 | 25.82 | 26.75 | 25.69 | 25.82 | 16,246,400 | -1.45(-5.31%) |
Jun 03, 2010 | 27.17 | 27.61 | 27.00 | 27.26 | 10,623,162 | +0.24(+0.88%) |
Jun 02, 2010 | 26.19 | 27.06 | 26.19 | 27.03 | 68,621 | +0.85(+3.23%) |