Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.19 | 41.62 | 41.17 | 41.57 | 5,733,707 | +0.49(+1.20%) |
Apr 28, 2011 | 41.11 | 41.23 | 40.86 | 41.08 | 4,014,658 | +0.01(+0.03%) |
Apr 27, 2011 | 41.18 | 41.25 | 40.27 | 41.06 | 6,151,823 | +0.31(+0.76%) |
Apr 26, 2011 | 40.30 | 41.15 | 40.30 | 40.76 | 5,019,379 | +0.70(+1.76%) |
Apr 25, 2011 | 40.28 | 40.32 | 39.91 | 40.05 | 4,692,534 | -0.40(-1.00%) |
Apr 21, 2011 | 40.15 | 40.49 | 39.91 | 40.45 | 6,815,496 | +0.58(+1.46%) |
Apr 20, 2011 | 39.79 | 39.92 | 39.27 | 39.87 | 7,930,833 | +1.07(+2.75%) |
Apr 19, 2011 | 38.85 | 38.91 | 38.43 | 38.81 | 6,583,504 | +0.12(+0.30%) |
Apr 18, 2011 | 38.95 | 38.95 | 38.12 | 38.69 | 5,952,981 | -0.68(-1.72%) |
Apr 15, 2011 | 39.52 | 39.80 | 39.34 | 39.37 | 6,541,469 | +0.10(+0.24%) |
Apr 14, 2011 | 38.90 | 39.35 | 38.61 | 39.27 | 4,538,987 | +0.12(+0.30%) |
Apr 13, 2011 | 39.37 | 39.37 | 38.89 | 39.16 | 3,985,130 | +0.05(+0.14%) |
Apr 12, 2011 | 39.11 | 39.20 | 38.81 | 39.10 | 6,168,287 | -0.33(-0.83%) |
Apr 11, 2011 | 39.52 | 39.74 | 39.24 | 39.43 | 3,968,335 | -0.08(-0.19%) |
Apr 08, 2011 | 40.06 | 40.21 | 39.30 | 39.50 | 3,647,691 | -0.36(-0.91%) |
Apr 07, 2011 | 39.95 | 40.19 | 39.68 | 39.87 | 4,666,070 | -0.19(-0.48%) |
Apr 06, 2011 | 40.49 | 40.54 | 39.87 | 40.06 | 5,657,989 | -0.26(-0.64%) |
Apr 05, 2011 | 40.12 | 40.53 | 39.93 | 40.32 | 5,860,639 | +0.10(+0.24%) |
Apr 04, 2011 | 40.43 | 40.65 | 40.17 | 40.22 | 5,997,786 | -0.14(-0.34%) |
Apr 01, 2011 | 40.26 | 40.53 | 40.02 | 40.36 | 6,345,620 | +0.39(+0.98%) |
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,530,980 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,753,943 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.11 | 38.46 | 39.07 | 10,842,722 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,823,908 | -0.42(-1.06%) |
Mar 25, 2011 | 39.57 | 39.67 | 39.37 | 39.55 | 4,398,575 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,208 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.30 | 38.79 | 39.18 | 5,985,351 | -0.10(-0.26%) |
Mar 22, 2011 | 39.70 | 39.76 | 39.05 | 39.28 | 6,281,141 | -0.49(-1.24%) |
Mar 21, 2011 | 39.87 | 39.96 | 39.69 | 39.77 | 4,099,070 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.09 | 11,342,368 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.15 | 5,393,065 | +0.60(+1.56%) |
Mar 16, 2011 | 39.67 | 39.76 | 38.21 | 38.55 | 11,111,640 | -1.25(-3.15%) |
Mar 15, 2011 | 39.41 | 40.05 | 39.35 | 39.80 | 5,550,342 | -0.51(-1.26%) |
Mar 14, 2011 | 40.39 | 40.68 | 39.86 | 40.30 | 4,608,191 | -0.34(-0.82%) |
Mar 11, 2011 | 40.19 | 40.84 | 40.03 | 40.64 | 3,688,265 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,000 | -0.81(-1.98%) |
Mar 09, 2011 | 41.06 | 41.33 | 40.74 | 41.10 | 3,179,157 | -0.05(-0.12%) |
Mar 08, 2011 | 40.39 | 41.30 | 40.12 | 41.15 | 5,402,394 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.25 | 40.22 | 40.41 | 3,913,614 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.87 | 4,119,941 | -0.54(-1.31%) |
Mar 03, 2011 | 40.82 | 41.49 | 40.69 | 41.41 | 4,093,689 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.78 | 40.36 | 6,491,219 | +0.57(+1.44%) |
Mar 01, 2011 | 41.07 | 41.19 | 39.63 | 39.78 | 7,656,051 | -1.03(-2.51%) |
Feb 28, 2011 | 41.16 | 41.21 | 40.52 | 40.81 | 6,036,266 | -0.21(-0.52%) |
Feb 25, 2011 | 40.65 | 41.16 | 40.61 | 41.02 | 3,533,271 | +0.51(+1.25%) |
Feb 24, 2011 | 40.51 | 40.80 | 40.17 | 40.52 | 6,263,473 | -0.16(-0.39%) |
Feb 23, 2011 | 41.34 | 41.50 | 40.46 | 40.67 | 6,501,556 | -0.66(-1.61%) |
Feb 22, 2011 | 41.65 | 41.94 | 41.21 | 41.34 | 6,094,117 | -0.92(-2.19%) |
Feb 18, 2011 | 42.27 | 42.58 | 42.04 | 42.26 | 5,644,459 | +0.08(+0.19%) |
Feb 17, 2011 | 42.14 | 42.40 | 41.96 | 42.18 | 4,133,594 | +0.05(+0.11%) |
Feb 16, 2011 | 42.16 | 42.31 | 41.94 | 42.13 | 5,052,132 | +0.03(+0.06%) |
Feb 15, 2011 | 42.05 | 42.22 | 41.75 | 42.10 | 3,965,578 | -0.21(-0.49%) |
Feb 14, 2011 | 42.04 | 44.16 | 41.91 | 42.31 | 3,594,225 | +0.20(+0.47%) |
Feb 11, 2011 | 41.52 | 42.22 | 41.42 | 42.11 | 4,008,480 | +0.14(+0.34%) |
Feb 10, 2011 | 41.54 | 42.21 | 41.38 | 41.97 | 5,854,837 | +0.25(+0.59%) |
Feb 09, 2011 | 41.72 | 41.86 | 41.47 | 41.72 | 3,852,158 | +0.00(+0.01%) |
Feb 08, 2011 | 41.49 | 41.91 | 41.34 | 41.72 | 5,464,043 | +0.33(+0.79%) |
Feb 07, 2011 | 41.44 | 41.47 | 41.14 | 41.39 | 4,347,887 | +0.18(+0.43%) |
Feb 04, 2011 | 41.01 | 41.24 | 40.74 | 41.21 | 4,749,737 | +0.53(+1.30%) |
Feb 03, 2011 | 40.69 | 41.08 | 40.24 | 40.68 | 4,952,425 | -0.03(-0.07%) |
Feb 02, 2011 | 40.77 | 41.00 | 40.53 | 40.71 | 5,291,492 | +0.06(+0.15%) |
Feb 01, 2011 | 39.67 | 40.65 | 39.27 | 40.65 | 11,809,801 | +0.60(+1.49%) |
Jan 31, 2011 | 38.99 | 40.07 | 38.85 | 40.05 | 13,177,953 | +1.31(+3.37%) |
Jan 28, 2011 | 39.88 | 40.03 | 38.66 | 38.74 | 7,325,971 | -1.04(-2.62%) |
Jan 27, 2011 | 40.08 | 40.23 | 39.76 | 39.78 | 6,141,226 | -0.40(-1.00%) |
Jan 26, 2011 | 39.62 | 40.60 | 39.62 | 40.19 | 9,908,496 | +0.61(+1.55%) |
Jan 25, 2011 | 39.36 | 39.57 | 39.16 | 39.57 | 3,361,131 | +0.11(+0.28%) |
Jan 24, 2011 | 39.10 | 39.55 | 38.99 | 39.47 | 4,001,712 | +0.33(+0.83%) |
Jan 21, 2011 | 39.42 | 39.64 | 39.04 | 39.14 | 4,921,857 | +0.04(+0.10%) |
Jan 20, 2011 | 39.23 | 39.32 | 38.71 | 39.10 | 5,841,622 | -0.29(-0.74%) |
Jan 19, 2011 | 39.42 | 39.56 | 39.21 | 39.39 | 5,256,726 | -0.13(-0.33%) |
Jan 18, 2011 | 39.67 | 39.67 | 39.44 | 39.52 | 4,112,467 | -0.04(-0.10%) |
Jan 14, 2011 | 39.36 | 39.71 | 39.09 | 39.56 | 5,146,697 | +0.11(+0.28%) |
Jan 13, 2011 | 39.64 | 39.72 | 39.25 | 39.45 | 2,868,051 | -0.14(-0.36%) |
Jan 12, 2011 | 39.66 | 39.76 | 39.48 | 39.59 | 3,415,693 | +0.18(+0.45%) |
Jan 11, 2011 | 39.00 | 39.43 | 38.89 | 39.42 | 5,663,445 | +0.52(+1.35%) |
Jan 10, 2011 | 39.02 | 39.15 | 38.66 | 38.89 | 5,703,560 | +0.24(+0.62%) |
Jan 07, 2011 | 38.81 | 39.03 | 38.45 | 38.66 | 3,837,534 | -0.02(-0.05%) |
Jan 06, 2011 | 38.83 | 39.00 | 38.61 | 38.67 | 5,231,243 | -0.23(-0.60%) |
Jan 05, 2011 | 38.21 | 38.96 | 38.21 | 38.91 | 6,306,449 | +0.48(+1.24%) |
Jan 04, 2011 | 38.91 | 39.06 | 38.20 | 38.43 | 6,585,572 | -0.50(-1.29%) |
Jan 03, 2011 | 39.19 | 39.21 | 38.91 | 38.93 | 8,037,902 | +0.05(+0.12%) |
Dec 31, 2010 | 39.00 | 39.06 | 38.82 | 38.89 | 1,874,745 | -0.13(-0.33%) |
Dec 30, 2010 | 38.89 | 39.17 | 38.89 | 39.02 | 1,899,799 | +0.01(+0.02%) |
Dec 29, 2010 | 38.94 | 39.19 | 38.88 | 39.01 | 2,542,079 | +0.12(+0.30%) |
Dec 28, 2010 | 39.11 | 39.11 | 38.59 | 38.89 | 3,012,554 | -0.06(-0.16%) |
Dec 27, 2010 | 39.03 | 39.03 | 38.83 | 38.96 | 2,944,448 | -0.14(-0.35%) |
Dec 23, 2010 | 39.46 | 39.51 | 38.95 | 39.09 | 3,257,499 | -0.37(-0.95%) |
Dec 22, 2010 | 39.73 | 39.74 | 39.34 | 39.47 | 3,070,365 | -0.17(-0.43%) |
Dec 21, 2010 | 39.62 | 39.79 | 39.49 | 39.64 | 3,165,672 | +0.26(+0.66%) |
Dec 20, 2010 | 39.68 | 39.73 | 39.27 | 39.38 | 5,243,592 | -0.30(-0.75%) |
Dec 17, 2010 | 39.96 | 39.96 | 39.49 | 39.68 | 6,585,092 | -0.24(-0.60%) |
Dec 16, 2010 | 39.45 | 39.93 | 39.32 | 39.91 | 4,321,733 | +0.50(+1.28%) |
Dec 15, 2010 | 39.43 | 39.92 | 39.37 | 39.41 | 4,580,208 | -0.03(-0.07%) |
Dec 14, 2010 | 39.23 | 39.52 | 39.23 | 39.44 | 5,457,096 | +0.10(+0.24%) |
Dec 13, 2010 | 39.45 | 39.82 | 39.15 | 39.34 | 6,857,454 | +0.14(+0.35%) |
Dec 10, 2010 | 38.81 | 39.21 | 38.59 | 39.21 | 5,456,392 | +0.58(+1.51%) |
Dec 09, 2010 | 38.49 | 38.70 | 38.33 | 38.62 | 6,040,404 | +0.31(+0.80%) |
Dec 08, 2010 | 38.41 | 38.81 | 38.11 | 38.32 | 5,389,729 | -0.12(-0.32%) |
Dec 07, 2010 | 39.11 | 39.19 | 38.34 | 38.44 | 6,604,479 | -0.27(-0.70%) |
Dec 06, 2010 | 38.39 | 38.85 | 38.30 | 38.71 | 4,938,149 | +0.05(+0.12%) |
Dec 03, 2010 | 38.39 | 38.74 | 38.36 | 38.66 | 3,947,629 | -0.01(-0.04%) |
Dec 02, 2010 | 38.18 | 38.77 | 38.05 | 38.68 | 5,170,028 | +0.60(+1.57%) |
Dec 01, 2010 | 38.04 | 38.15 | 37.89 | 38.08 | 7,959,287 | +0.62(+1.65%) |
Nov 30, 2010 | 37.14 | 37.66 | 36.94 | 37.46 | 7,251,928 | -0.21(-0.56%) |
Nov 29, 2010 | 37.70 | 37.74 | 37.16 | 37.67 | 4,436,570 | -0.15(-0.40%) |
Nov 26, 2010 | 37.84 | 38.02 | 37.72 | 37.82 | 1,651,076 | -0.45(-1.17%) |
Nov 24, 2010 | 37.76 | 38.27 | 38.27 | 38.27 | 5,963,295 | +0.79(+2.11%) |
Nov 23, 2010 | 37.36 | 37.55 | 37.10 | 37.48 | 5,820,078 | -0.41(-1.08%) |
Nov 22, 2010 | 37.59 | 37.94 | 37.29 | 37.89 | 3,581,469 | -0.03(-0.09%) |
Nov 19, 2010 | 37.64 | 37.95 | 37.19 | 37.92 | 4,918,237 | +0.32(+0.85%) |
Nov 18, 2010 | 37.32 | 37.83 | 37.32 | 37.60 | 4,908,477 | +0.63(+1.71%) |
Nov 17, 2010 | 36.97 | 37.29 | 36.80 | 36.97 | 4,185,153 | -0.19(-0.51%) |
Nov 16, 2010 | 37.44 | 37.59 | 36.92 | 37.16 | 5,486,818 | -0.65(-1.73%) |
Nov 15, 2010 | 37.85 | 38.21 | 37.79 | 37.81 | 3,646,132 | +0.15(+0.40%) |
Nov 12, 2010 | 37.83 | 37.96 | 37.31 | 37.66 | 4,010,437 | -0.37(-0.97%) |
Nov 11, 2010 | 37.84 | 38.13 | 37.72 | 38.03 | 4,064,024 | -0.11(-0.29%) |
Nov 10, 2010 | 38.11 | 38.19 | 37.49 | 38.14 | 4,774,018 | -0.07(-0.20%) |
Nov 09, 2010 | 38.49 | 38.63 | 37.97 | 38.21 | 8,123,565 | -0.23(-0.59%) |
Nov 08, 2010 | 38.55 | 38.65 | 38.10 | 38.44 | 4,620,577 | -0.28(-0.73%) |
Nov 05, 2010 | 38.43 | 38.73 | 38.25 | 38.73 | 5,397,575 | +0.36(+0.93%) |
Nov 04, 2010 | 37.37 | 38.39 | 37.36 | 38.37 | 6,961,923 | +1.47(+3.98%) |
Nov 03, 2010 | 37.22 | 37.27 | 36.33 | 36.90 | 7,242,396 | -0.09(-0.26%) |
Nov 02, 2010 | 36.88 | 37.23 | 36.34 | 36.99 | 13,175,998 | -0.85(-2.23%) |
Nov 01, 2010 | 37.41 | 37.87 | 37.22 | 37.84 | 9,635,199 | +0.72(+1.95%) |
Oct 29, 2010 | 36.89 | 37.26 | 36.65 | 37.12 | 4,929,324 | +0.05(+0.13%) |
Oct 28, 2010 | 37.18 | 37.48 | 36.75 | 37.07 | 7,295,241 | +0.26(+0.72%) |
Oct 27, 2010 | 36.74 | 36.84 | 36.25 | 36.81 | 3,752,948 | -0.34(-0.93%) |
Oct 25, 2010 | 37.04 | 37.35 | 36.89 | 37.15 | 5,929,582 | +0.30(+0.81%) |
Oct 22, 2010 | 37.06 | 37.06 | 36.64 | 36.85 | 3,236,575 | -0.20(-0.53%) |
Oct 21, 2010 | 36.69 | 37.18 | 36.58 | 37.05 | 6,232,729 | +0.55(+1.52%) |
Oct 20, 2010 | 35.83 | 36.64 | 35.70 | 36.49 | 4,187,686 | +0.82(+2.31%) |
Oct 19, 2010 | 35.80 | 36.06 | 35.31 | 35.67 | 5,073,434 | -0.72(-1.97%) |
Oct 18, 2010 | 36.35 | 36.59 | 36.15 | 36.39 | 3,473,401 | +0.10(+0.28%) |
Oct 15, 2010 | 36.54 | 36.74 | 35.96 | 36.28 | 3,896,298 | -0.16(-0.43%) |
Oct 14, 2010 | 36.49 | 36.63 | 36.19 | 36.44 | 4,677,425 | -0.01(-0.02%) |
Oct 13, 2010 | 35.96 | 36.54 | 35.91 | 36.45 | 5,406,031 | +0.62(+1.72%) |
Oct 12, 2010 | 35.83 | 36.00 | 35.24 | 35.83 | 5,798,970 | -0.13(-0.36%) |
Oct 11, 2010 | 36.16 | 36.28 | 35.87 | 35.96 | 2,970,570 | -0.16(-0.43%) |
Oct 08, 2010 | 36.12 | 36.25 | 35.78 | 36.12 | 3,952,741 | +0.10(+0.28%) |
Oct 07, 2010 | 36.35 | 36.35 | 35.82 | 36.01 | 4,748,140 | -0.19(-0.52%) |
Oct 06, 2010 | 36.36 | 36.45 | 36.11 | 36.20 | 5,051,832 | -0.17(-0.46%) |
Oct 05, 2010 | 36.31 | 36.50 | 35.99 | 36.37 | 71,301 | +0.49(+1.36%) |
Oct 04, 2010 | 36.14 | 36.49 | 35.59 | 35.89 | 5,466,604 | -0.40(-1.10%) |
Oct 01, 2010 | 36.28 | 36.28 | 35.79 | 36.28 | 7,709,830 | +0.68(+1.91%) |
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,840 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.85 | 35.55 | 35.76 | 7,109,810 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.28 | 35.76 | 9,128,203 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.80 | 6,070,249 | -0.34(-0.95%) |
Sep 24, 2010 | 34.95 | 36.39 | 34.93 | 36.14 | 10,155,204 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,088 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.86 | 34.94 | 5,496,308 | -0.54(-1.52%) |
Sep 21, 2010 | 35.37 | 35.76 | 35.28 | 35.48 | 6,562,061 | +0.15(+0.42%) |
Sep 20, 2010 | 34.74 | 35.41 | 34.60 | 35.33 | 4,654,609 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,767,940 | +0.79(+2.34%) |
Sep 15, 2010 | 34.05 | 34.08 | 33.63 | 33.84 | 5,583,277 | -0.34(-0.99%) |
Sep 14, 2010 | 34.16 | 34.39 | 33.87 | 34.18 | 3,690,298 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.43 | 34.09 | 34.18 | 4,933,013 | +0.50(+1.49%) |
Sep 10, 2010 | 34.07 | 34.08 | 33.55 | 33.68 | 6,368,669 | -0.28(-0.84%) |
Sep 09, 2010 | 34.28 | 34.35 | 33.84 | 33.96 | 6,615,948 | +0.15(+0.44%) |
Sep 08, 2010 | 33.66 | 34.30 | 33.63 | 33.81 | 4,917,497 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.37 | 33.64 | 3,919,996 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.22 | 362 | +0.39(+1.17%) |
Sep 01, 2010 | 32.07 | 32.95 | 31.87 | 32.83 | 7,765,161 | +1.28(+4.07%) |
Aug 31, 2010 | 31.45 | 31.84 | 31.05 | 31.55 | 60,264 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.82 | 31.45 | 31.55 | 5,700,705 | +0.50(+1.61%) |
Aug 27, 2010 | 31.05 | 31.76 | 30.67 | 31.05 | 6,513,385 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.36 | 30.57 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.34 | 30.97 | 6,665,887 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.76 | 31.84 | 6,823,042 | +0.28(+0.90%) |
Aug 20, 2010 | 31.84 | 31.97 | 31.22 | 31.56 | 6,815,502 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.86 | 6,298,616 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.42 | 32.71 | 32.90 | 6,265,405 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.49 | 3,247,082 | -0.12(-0.37%) |
Aug 13, 2010 | 32.61 | 32.75 | 32.40 | 32.61 | 4,034,056 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,981,612 | +0.03(+0.10%) |
Aug 11, 2010 | 33.61 | 33.65 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.27 | 33.42 | 34.08 | 7,950,995 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,167 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.88 | 33.28 | 33.83 | 5,470,339 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,047,927 | +0.05(+0.14%) |
Aug 04, 2010 | 33.88 | 34.35 | 33.66 | 33.88 | 10,058,625 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.97 | 34.14 | 10,816,968 | -0.01(-0.02%) |
Aug 02, 2010 | 33.78 | 34.32 | 33.57 | 34.15 | 6,796,212 | +0.88(+2.64%) |
Jul 30, 2010 | 33.27 | 33.45 | 32.96 | 33.27 | 9,462,910 | -0.16(-0.48%) |
Jul 29, 2010 | 34.14 | 34.30 | 33.24 | 33.43 | 7,981,849 | -0.34(-1.01%) |
Jul 28, 2010 | 33.78 | 33.94 | 33.45 | 33.78 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.78 | 34.23 | 33.47 | 33.78 | 31,050 | -0.21(-0.61%) |
Jul 26, 2010 | 33.86 | 34.37 | 33.75 | 33.98 | 6,972,982 | +0.02(+0.06%) |
Jul 23, 2010 | 32.79 | 34.02 | 32.69 | 33.96 | 9,716,615 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.26 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.57 | 31.85 | 11,522,526 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.65 | 30.09 | 31.60 | 8,895,188 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,369 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,964,574 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.34 | 30.68 | 31.04 | 5,098,511 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,264,541 | +0.01(+0.02%) |
Jul 13, 2010 | 31.04 | 31.53 | 31.03 | 31.20 | 7,684,546 | +0.52(+1.69%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.69 | 7,832,054 | -0.49(-1.57%) |
Jul 09, 2010 | 31.18 | 31.19 | 30.79 | 31.18 | 5,759,791 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.24 | 30.85 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.32 | 29.06 | 30.28 | 9,291,439 | +1.14(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.15 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,269 | -0.19(-0.64%) |
Jul 01, 2010 | 29.22 | 29.43 | 28.70 | 29.35 | 12,157,829 | +0.01(+0.02%) |
Jun 30, 2010 | 28.97 | 29.69 | 28.84 | 29.34 | 2,371 | +0.44(+1.51%) |
Jun 29, 2010 | 29.48 | 29.64 | 28.67 | 28.91 | 13,821,436 | -1.24(-4.12%) |
Jun 25, 2010 | 30.15 | 30.29 | 29.62 | 30.15 | 7,810,378 | +0.20(+0.67%) |
Jun 24, 2010 | 30.83 | 30.83 | 29.78 | 29.95 | 7,867,560 | -0.95(-3.06%) |
Jun 23, 2010 | 31.14 | 31.18 | 30.47 | 30.89 | 5,193,356 | -0.26(-0.84%) |
Jun 22, 2010 | 31.95 | 32.28 | 31.10 | 31.16 | 5,606,515 | -0.84(-2.62%) |
Jun 21, 2010 | 32.28 | 32.71 | 31.78 | 32.00 | 5,521,783 | +0.11(+0.36%) |
Jun 18, 2010 | 31.88 | 31.95 | 31.58 | 31.88 | 5,578,023 | +0.16(+0.51%) |
Jun 17, 2010 | 31.86 | 32.02 | 31.23 | 31.72 | 4,277,865 | -0.05(-0.15%) |
Jun 16, 2010 | 31.69 | 31.91 | 31.55 | 31.77 | 3,761,320 | -0.10(-0.32%) |
Jun 15, 2010 | 30.66 | 31.88 | 30.63 | 31.87 | 7,001,342 | +1.34(+4.40%) |
Jun 14, 2010 | 30.83 | 31.05 | 30.47 | 30.52 | 5,143,301 | -0.21(-0.70%) |
Jun 11, 2010 | 30.52 | 30.79 | 30.28 | 30.74 | 4,563,297 | -0.07(-0.24%) |
Jun 10, 2010 | 30.28 | 30.83 | 30.17 | 30.81 | 5,874,757 | +1.27(+4.30%) |
Jun 09, 2010 | 29.86 | 30.30 | 29.42 | 29.54 | 6,653,802 | -0.17(-0.57%) |
Jun 08, 2010 | 29.41 | 29.88 | 28.95 | 29.71 | 7,826,471 | +0.36(+1.24%) |
Jun 07, 2010 | 30.26 | 30.32 | 29.34 | 29.35 | 8,880,989 | -0.85(-2.82%) |
Jun 04, 2010 | 30.20 | 31.25 | 30.03 | 30.20 | 7,810,814 | -1.55(-4.89%) |
Jun 03, 2010 | 31.61 | 32.05 | 31.40 | 31.75 | 4,377,348 | +0.26(+0.83%) |
Jun 02, 2010 | 30.75 | 31.51 | 30.61 | 31.49 | 4,920,522 | +0.87(+2.83%) |
Jun 01, 2010 | 30.85 | 31.55 | 30.59 | 30.63 | 6,809,085 | -0.56(-1.81%) |
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,376 | -0.62(-1.94%) |
May 27, 2010 | 31.18 | 31.81 | 30.99 | 31.81 | 6,273,621 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.28 | 30.42 | 30.59 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.63 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.48 | 8,801,421 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.89 | 30.85 | 15,592,600 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,027,284 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.12 | 30.91 | 31.45 | 11,804,604 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.22 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.06 | 31.57 | 32.16 | 15,439,787 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.55 | 32.95 | 10,139,667 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.18 | 33.58 | 33.80 | 7,599,549 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.84 | 33.10 | 33.20 | 8,220,238 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.28 | 33.29 | 11,098,984 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.94 | 33.59 | 33.92 | 8,905,323 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,871,178 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.20 | 30.69 | 31.55 | 14,558,753 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,096,079 | -0.76(-2.27%) |
May 04, 2010 | 33.80 | 34.49 | 32.91 | 33.48 | 209 | -2.29(-6.42%) |