Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.89 | 39.15 | 38.54 | 39.02 | 9,463,970 | +0.22(+0.55%) |
Apr 28, 2011 | 38.44 | 38.90 | 38.42 | 38.80 | 11,378,017 | +0.41(+1.08%) |
Apr 27, 2011 | 37.87 | 38.46 | 37.64 | 38.39 | 11,278,558 | +0.69(+1.82%) |
Apr 26, 2011 | 36.80 | 37.73 | 36.77 | 37.70 | 10,018,492 | +1.12(+3.07%) |
Apr 25, 2011 | 36.31 | 36.64 | 36.11 | 36.58 | 6,952,211 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.44 | 36.01 | 36.22 | 8,967,465 | -0.00(-0.01%) |
Apr 20, 2011 | 37.28 | 37.40 | 34.99 | 36.23 | 18,103,628 | -0.47(-1.28%) |
Apr 19, 2011 | 36.49 | 36.86 | 36.38 | 36.70 | 5,585,985 | +0.21(+0.58%) |
Apr 18, 2011 | 36.56 | 36.69 | 36.07 | 36.49 | 5,944,026 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.54 | 37.06 | 6,795,544 | +0.33(+0.90%) |
Apr 14, 2011 | 36.21 | 36.88 | 36.07 | 36.73 | 8,017,129 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.70 | 36.31 | 36.54 | 7,629,998 | +0.14(+0.37%) |
Apr 12, 2011 | 35.82 | 36.62 | 35.75 | 36.41 | 8,066,991 | +0.45(+1.25%) |
Apr 11, 2011 | 36.15 | 36.30 | 35.59 | 35.96 | 6,650,208 | -0.12(-0.32%) |
Apr 08, 2011 | 36.44 | 36.53 | 35.67 | 36.07 | 6,225,771 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.80 | 36.20 | 36.39 | 5,508,597 | -0.34(-0.92%) |
Apr 06, 2011 | 37.12 | 37.12 | 36.50 | 36.73 | 4,235,214 | -0.15(-0.42%) |
Apr 05, 2011 | 37.07 | 37.25 | 36.82 | 36.88 | 5,012,394 | -0.31(-0.82%) |
Apr 04, 2011 | 37.10 | 37.25 | 36.83 | 37.19 | 4,074,895 | +0.13(+0.35%) |
Apr 01, 2011 | 37.33 | 37.42 | 36.87 | 37.06 | 7,407,802 | -0.02(-0.06%) |
Mar 31, 2011 | 36.73 | 37.48 | 36.72 | 37.08 | 6,268,219 | +0.17(+0.47%) |
Mar 30, 2011 | 37.43 | 37.49 | 36.90 | 36.91 | 6,537,288 | -0.35(-0.95%) |
Mar 29, 2011 | 36.74 | 37.26 | 36.62 | 37.26 | 4,952,669 | +0.45(+1.22%) |
Mar 28, 2011 | 36.87 | 37.10 | 36.73 | 36.81 | 6,516,877 | +0.01(+0.03%) |
Mar 25, 2011 | 36.07 | 36.96 | 35.95 | 36.80 | 8,467,939 | +0.84(+2.33%) |
Mar 24, 2011 | 35.65 | 35.98 | 35.47 | 35.96 | 5,517,398 | +0.55(+1.54%) |
Mar 23, 2011 | 35.64 | 35.75 | 35.39 | 35.42 | 8,683,773 | -0.27(-0.75%) |
Mar 22, 2011 | 36.28 | 36.53 | 35.58 | 35.68 | 8,449,821 | -0.73(-2.01%) |
Mar 21, 2011 | 36.48 | 36.54 | 36.32 | 36.42 | 5,125,274 | +0.58(+1.63%) |
Mar 18, 2011 | 35.88 | 36.20 | 35.50 | 35.83 | 11,968,795 | +0.46(+1.30%) |
Mar 17, 2011 | 35.03 | 35.78 | 34.92 | 35.37 | 9,787,773 | +0.88(+2.56%) |
Mar 16, 2011 | 34.93 | 35.29 | 34.34 | 34.49 | 9,033,529 | -0.59(-1.68%) |
Mar 15, 2011 | 34.72 | 35.30 | 34.66 | 35.08 | 9,296,683 | -0.38(-1.08%) |
Mar 14, 2011 | 35.51 | 35.76 | 35.14 | 35.46 | 4,923,788 | -0.28(-0.77%) |
Mar 11, 2011 | 35.44 | 35.92 | 35.17 | 35.74 | 4,658,487 | +0.27(+0.75%) |
Mar 10, 2011 | 35.45 | 35.70 | 34.99 | 35.47 | 6,707,808 | -0.39(-1.09%) |
Mar 09, 2011 | 36.21 | 36.31 | 35.79 | 35.86 | 6,288,566 | -0.46(-1.28%) |
Mar 08, 2011 | 35.77 | 36.44 | 35.62 | 36.33 | 4,873,314 | +0.67(+1.87%) |
Mar 07, 2011 | 36.15 | 36.41 | 35.35 | 35.66 | 5,689,525 | -0.30(-0.84%) |
Mar 04, 2011 | 35.92 | 36.12 | 35.61 | 35.96 | 6,809,121 | -0.07(-0.19%) |
Mar 03, 2011 | 35.86 | 36.18 | 35.75 | 36.03 | 7,246,080 | +0.64(+1.82%) |
Mar 02, 2011 | 34.92 | 35.62 | 34.90 | 35.38 | 13,591,974 | +0.44(+1.25%) |
Mar 01, 2011 | 36.17 | 36.17 | 34.85 | 34.95 | 10,886,958 | -1.03(-2.87%) |
Feb 28, 2011 | 35.55 | 36.03 | 35.41 | 35.98 | 7,686,975 | +0.52(+1.47%) |
Feb 25, 2011 | 35.56 | 35.68 | 35.30 | 35.46 | 5,658,229 | +0.12(+0.34%) |
Feb 24, 2011 | 34.66 | 35.56 | 34.60 | 35.34 | 6,237,407 | +0.58(+1.68%) |
Feb 23, 2011 | 35.35 | 35.47 | 34.37 | 34.75 | 8,507,902 | -0.67(-1.89%) |
Feb 22, 2011 | 36.10 | 36.28 | 35.28 | 35.42 | 7,731,214 | -1.06(-2.90%) |
Feb 18, 2011 | 36.67 | 36.70 | 36.29 | 36.48 | 5,890,747 | -0.26(-0.70%) |
Feb 17, 2011 | 36.63 | 36.79 | 36.18 | 36.74 | 8,523,852 | +0.06(+0.16%) |
Feb 16, 2011 | 36.98 | 36.98 | 36.47 | 36.68 | 7,621,095 | -0.12(-0.34%) |
Feb 15, 2011 | 36.83 | 36.97 | 36.71 | 36.80 | 4,356,489 | -0.20(-0.55%) |
Feb 14, 2011 | 37.23 | 37.27 | 36.79 | 37.00 | 5,717,165 | -0.18(-0.50%) |
Feb 11, 2011 | 36.53 | 37.37 | 36.43 | 37.19 | 7,829,552 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.83 | 35.82 | 36.62 | 8,281,815 | +0.62(+1.73%) |
Feb 09, 2011 | 35.59 | 36.16 | 35.53 | 36.00 | 5,409,739 | +0.27(+0.77%) |
Feb 08, 2011 | 35.55 | 35.76 | 35.43 | 35.72 | 5,663,697 | +0.19(+0.54%) |
Feb 07, 2011 | 35.49 | 35.78 | 35.35 | 35.53 | 5,622,222 | +0.14(+0.38%) |
Feb 04, 2011 | 35.14 | 35.50 | 35.00 | 35.40 | 4,732,367 | +0.24(+0.69%) |
Feb 03, 2011 | 35.35 | 35.56 | 35.13 | 35.15 | 8,145,844 | -0.21(-0.61%) |
Feb 02, 2011 | 35.69 | 35.88 | 35.29 | 35.37 | 5,578,787 | -0.47(-1.32%) |
Feb 01, 2011 | 35.82 | 36.05 | 35.62 | 35.84 | 7,672,740 | +0.30(+0.85%) |
Jan 31, 2011 | 35.17 | 35.72 | 35.12 | 35.54 | 8,844,077 | +0.41(+1.17%) |
Jan 28, 2011 | 35.85 | 35.90 | 35.05 | 35.13 | 10,393,129 | -0.68(-1.89%) |
Jan 27, 2011 | 35.55 | 35.90 | 35.54 | 35.80 | 9,743,268 | +0.46(+1.30%) |
Jan 26, 2011 | 35.27 | 35.59 | 35.01 | 35.35 | 12,371,870 | +0.41(+1.18%) |
Jan 25, 2011 | 35.35 | 35.68 | 34.72 | 34.93 | 16,362,710 | -0.44(-1.25%) |
Jan 24, 2011 | 35.40 | 35.52 | 35.26 | 35.38 | 10,240,572 | -0.12(-0.33%) |
Jan 21, 2011 | 35.86 | 36.11 | 35.41 | 35.49 | 15,069,925 | -0.20(-0.57%) |
Jan 20, 2011 | 35.74 | 35.79 | 34.97 | 35.70 | 17,447,308 | -0.84(-2.31%) |
Jan 19, 2011 | 36.91 | 36.99 | 36.36 | 36.54 | 9,419,672 | -0.32(-0.88%) |
Jan 18, 2011 | 37.14 | 37.27 | 36.67 | 36.86 | 8,464,145 | -0.19(-0.51%) |
Jan 14, 2011 | 37.16 | 37.28 | 36.87 | 37.05 | 7,341,027 | -0.14(-0.36%) |
Jan 13, 2011 | 36.80 | 37.36 | 36.71 | 37.19 | 6,433,377 | +0.35(+0.96%) |
Jan 12, 2011 | 36.80 | 37.01 | 36.66 | 36.83 | 5,524,142 | +0.23(+0.63%) |
Jan 11, 2011 | 36.86 | 36.93 | 36.43 | 36.60 | 6,612,497 | +0.04(+0.11%) |
Jan 10, 2011 | 35.99 | 36.81 | 35.79 | 36.56 | 13,178,259 | +0.82(+2.29%) |
Jan 07, 2011 | 34.90 | 35.82 | 34.90 | 35.74 | 10,746,120 | +0.99(+2.84%) |
Jan 06, 2011 | 34.82 | 35.10 | 34.55 | 34.76 | 5,845,518 | -0.15(-0.44%) |
Jan 05, 2011 | 34.78 | 35.05 | 34.68 | 34.91 | 6,933,397 | -0.05(-0.13%) |
Jan 04, 2011 | 35.31 | 35.37 | 34.54 | 34.96 | 6,867,800 | -0.36(-1.02%) |
Jan 03, 2011 | 35.23 | 35.51 | 35.05 | 35.32 | 7,195,334 | +0.52(+1.49%) |
Dec 31, 2010 | 34.55 | 34.90 | 34.53 | 34.80 | 3,380,052 | +0.23(+0.65%) |
Dec 30, 2010 | 34.64 | 34.70 | 34.45 | 34.57 | 2,331,103 | -0.03(-0.10%) |
Dec 29, 2010 | 34.61 | 34.75 | 34.42 | 34.61 | 2,999,973 | +0.09(+0.26%) |
Dec 28, 2010 | 34.54 | 34.63 | 34.27 | 34.52 | 2,775,226 | -0.04(-0.11%) |
Dec 27, 2010 | 34.35 | 34.68 | 34.28 | 34.55 | 2,364,707 | +0.11(+0.33%) |
Dec 23, 2010 | 34.57 | 34.64 | 34.30 | 34.44 | 2,575,844 | -0.14(-0.41%) |
Dec 22, 2010 | 34.57 | 34.65 | 34.35 | 34.58 | 3,400,646 | +0.01(+0.03%) |
Dec 21, 2010 | 34.24 | 34.72 | 34.19 | 34.57 | 5,176,133 | +0.44(+1.28%) |
Dec 20, 2010 | 34.27 | 34.39 | 33.97 | 34.14 | 5,718,368 | -0.11(-0.31%) |
Dec 17, 2010 | 34.54 | 34.67 | 34.07 | 34.24 | 12,960,203 | -0.42(-1.20%) |
Dec 16, 2010 | 34.37 | 34.75 | 33.99 | 34.66 | 9,075,609 | +0.32(+0.93%) |
Dec 15, 2010 | 34.29 | 34.90 | 34.26 | 34.34 | 7,599,389 | -0.05(-0.14%) |
Dec 14, 2010 | 34.75 | 34.96 | 34.15 | 34.39 | 7,310,829 | -0.23(-0.66%) |
Dec 13, 2010 | 34.83 | 35.01 | 34.52 | 34.62 | 6,506,371 | -0.17(-0.50%) |
Dec 10, 2010 | 35.07 | 35.09 | 34.37 | 34.79 | 7,038,685 | -0.06(-0.17%) |
Dec 09, 2010 | 35.09 | 35.15 | 34.67 | 34.85 | 6,415,315 | +0.12(+0.36%) |
Dec 08, 2010 | 35.47 | 35.48 | 34.65 | 34.73 | 8,175,287 | -0.62(-1.76%) |
Dec 07, 2010 | 35.73 | 35.97 | 35.32 | 35.35 | 10,840,001 | -0.11(-0.31%) |
Dec 06, 2010 | 35.49 | 35.58 | 35.30 | 35.46 | 5,966,857 | -0.05(-0.14%) |
Dec 03, 2010 | 34.96 | 35.58 | 34.96 | 35.51 | 5,823,249 | +0.33(+0.95%) |
Dec 02, 2010 | 34.38 | 35.33 | 34.38 | 35.17 | 6,818,704 | +0.84(+2.45%) |
Dec 01, 2010 | 34.35 | 34.61 | 34.19 | 34.33 | 8,605,676 | +0.49(+1.45%) |
Nov 30, 2010 | 33.74 | 34.10 | 33.56 | 33.84 | 8,104,854 | -0.20(-0.60%) |
Nov 29, 2010 | 33.61 | 34.12 | 33.23 | 34.04 | 7,990,071 | +0.21(+0.61%) |
Nov 26, 2010 | 33.66 | 34.10 | 33.66 | 33.84 | 2,613,938 | -0.10(-0.30%) |
Nov 24, 2010 | 33.49 | 33.94 | 33.94 | 33.94 | 7,141,583 | +0.65(+1.95%) |
Nov 23, 2010 | 33.43 | 33.45 | 33.03 | 33.29 | 9,434,432 | -0.49(-1.45%) |
Nov 22, 2010 | 34.26 | 34.34 | 33.46 | 33.78 | 10,546,448 | -0.56(-1.63%) |
Nov 19, 2010 | 34.36 | 34.44 | 34.11 | 34.34 | 8,954,979 | +0.05(+0.14%) |
Nov 18, 2010 | 33.96 | 34.56 | 33.96 | 34.29 | 8,468,162 | +0.67(+1.98%) |
Nov 17, 2010 | 33.55 | 33.67 | 33.39 | 33.62 | 5,681,381 | +0.06(+0.17%) |
Nov 16, 2010 | 33.86 | 34.04 | 33.40 | 33.57 | 8,130,081 | -0.57(-1.68%) |
Nov 15, 2010 | 34.16 | 34.55 | 34.04 | 34.14 | 7,077,646 | +0.37(+1.11%) |
Nov 12, 2010 | 33.76 | 34.16 | 33.51 | 33.77 | 6,982,672 | -0.24(-0.71%) |
Nov 11, 2010 | 33.96 | 34.31 | 33.83 | 34.01 | 6,952,767 | -0.17(-0.50%) |
Nov 10, 2010 | 33.80 | 34.18 | 33.62 | 34.18 | 7,002,615 | +0.39(+1.16%) |
Nov 09, 2010 | 34.51 | 34.51 | 33.78 | 33.79 | 9,054,399 | -0.63(-1.83%) |
Nov 08, 2010 | 34.00 | 34.49 | 33.91 | 34.42 | 5,849,382 | +0.30(+0.89%) |
Nov 05, 2010 | 34.10 | 34.59 | 33.87 | 34.11 | 7,984,289 | -0.19(-0.55%) |
Nov 04, 2010 | 34.59 | 34.67 | 33.96 | 34.30 | 14,784,267 | +0.26(+0.76%) |
Nov 03, 2010 | 33.67 | 34.08 | 33.59 | 34.04 | 8,247,507 | +0.40(+1.20%) |
Nov 02, 2010 | 33.60 | 33.66 | 33.33 | 33.64 | 6,929,557 | +0.39(+1.18%) |
Nov 01, 2010 | 33.16 | 33.50 | 33.04 | 33.25 | 8,815,080 | +0.46(+1.39%) |
Oct 29, 2010 | 32.07 | 32.93 | 31.99 | 32.79 | 7,104,252 | +0.61(+1.89%) |
Oct 28, 2010 | 32.20 | 32.42 | 31.77 | 32.18 | 6,640,385 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.95 | 8,685,864 | -0.66(-2.02%) |
Oct 25, 2010 | 32.57 | 32.93 | 32.47 | 32.61 | 9,195,848 | +0.33(+1.02%) |
Oct 22, 2010 | 31.81 | 32.30 | 31.72 | 32.28 | 8,029,027 | +0.39(+1.23%) |
Oct 21, 2010 | 31.52 | 31.94 | 30.61 | 31.89 | 19,381,454 | -0.20(-0.62%) |
Oct 20, 2010 | 31.58 | 32.19 | 31.58 | 32.08 | 7,268,288 | +0.55(+1.76%) |
Oct 19, 2010 | 31.60 | 31.80 | 31.10 | 31.53 | 7,212,290 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.01 | 31.74 | 31.95 | 4,713,269 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.52 | 31.79 | 31.87 | 7,717,044 | -0.34(-1.06%) |
Oct 14, 2010 | 32.31 | 32.36 | 31.78 | 32.21 | 10,604,521 | -0.26(-0.80%) |
Oct 13, 2010 | 31.85 | 32.66 | 31.85 | 32.47 | 12,530,533 | +1.26(+4.03%) |
Oct 12, 2010 | 31.59 | 31.59 | 30.95 | 31.21 | 10,559,360 | -0.60(-1.88%) |
Oct 11, 2010 | 31.87 | 32.07 | 31.64 | 31.81 | 4,329,816 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.87 | 31.13 | 31.74 | 7,374,992 | +0.46(+1.47%) |
Oct 07, 2010 | 31.30 | 31.37 | 30.98 | 31.28 | 7,577,474 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.15 | 30.75 | 31.15 | 5,897,104 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.88 | 30.16 | 30.82 | 9,893 | +0.89(+2.99%) |
Oct 04, 2010 | 30.24 | 30.55 | 29.66 | 29.93 | 5,628,792 | -0.37(-1.23%) |
Oct 01, 2010 | 30.30 | 30.60 | 30.05 | 30.30 | 9,374,503 | -0.29(-0.95%) |
Sep 30, 2010 | 30.59 | 31.03 | 30.33 | 30.59 | 39,967 | -0.17(-0.54%) |
Sep 29, 2010 | 30.63 | 31.07 | 30.51 | 30.76 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.57 | 30.84 | 30.18 | 30.78 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.75 | 30.85 | 30.49 | 30.54 | 7,221,127 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.72 | 29.78 | 30.70 | 7,348,514 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.18 | 29.46 | 29.61 | 973 | -0.53(-1.77%) |
Sep 22, 2010 | 30.25 | 30.43 | 30.02 | 30.14 | 6,064,200 | -0.24(-0.78%) |
Sep 21, 2010 | 30.39 | 30.79 | 30.27 | 30.38 | 7,836,989 | +0.18(+0.61%) |
Sep 20, 2010 | 29.99 | 30.53 | 29.92 | 30.20 | 9,344,761 | +0.29(+0.98%) |
Sep 17, 2010 | 29.90 | 29.93 | 29.42 | 29.90 | 11,346,178 | +0.33(+1.11%) |
Sep 15, 2010 | 29.57 | 29.97 | 29.50 | 29.57 | 9,395,539 | -0.23(-0.78%) |
Sep 14, 2010 | 29.51 | 29.98 | 29.42 | 29.81 | 7,754 | +0.17(+0.57%) |
Sep 13, 2010 | 29.78 | 29.84 | 29.45 | 29.64 | 7,070,346 | +0.19(+0.66%) |
Sep 10, 2010 | 29.49 | 29.73 | 29.37 | 29.44 | 5,496,830 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.92 | 29.22 | 29.42 | 7,709,623 | -0.13(-0.44%) |
Sep 08, 2010 | 29.40 | 29.84 | 29.33 | 29.55 | 8,157,299 | +0.24(+0.83%) |
Sep 07, 2010 | 29.23 | 29.61 | 29.17 | 29.30 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.10 | 29.77 | 29.10 | 29.47 | 8,423,914 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.95 | 28.55 | 28.91 | 6,299,013 | +0.35(+1.22%) |
Sep 01, 2010 | 27.72 | 28.68 | 27.64 | 28.56 | 9,595,315 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.81 | 27.23 | 36,194 | +0.16(+0.58%) |
Aug 30, 2010 | 27.52 | 27.82 | 27.04 | 27.07 | 5,141,021 | -0.49(-1.78%) |
Aug 27, 2010 | 27.15 | 27.62 | 26.89 | 27.56 | 12,050,021 | +0.60(+2.23%) |
Aug 26, 2010 | 27.05 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.49 | 27.19 | 26.27 | 26.87 | 12,701,504 | +0.09(+0.32%) |
Aug 24, 2010 | 26.80 | 26.95 | 26.19 | 26.78 | 1,813 | -0.34(-1.26%) |
Aug 23, 2010 | 27.75 | 27.88 | 27.06 | 27.12 | 7,550,681 | -0.52(-1.89%) |
Aug 20, 2010 | 27.44 | 27.68 | 27.14 | 27.65 | 7,397,538 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.23 | 27.38 | 27.73 | 1,813 | -0.56(-1.97%) |
Aug 18, 2010 | 27.86 | 28.46 | 27.70 | 28.29 | 8,569,395 | +0.43(+1.54%) |
Aug 17, 2010 | 27.54 | 28.17 | 27.54 | 27.86 | 6,901,495 | +0.66(+2.41%) |
Aug 16, 2010 | 26.89 | 27.34 | 26.89 | 27.21 | 5,484,746 | -0.13(-0.49%) |
Aug 13, 2010 | 27.34 | 27.78 | 27.27 | 27.34 | 5,623,276 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.48 | 6,857,520 | -0.17(-0.62%) |
Aug 11, 2010 | 28.45 | 28.46 | 27.42 | 27.65 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.00 | 28.45 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.88 | 29.12 | 28.66 | 29.09 | 6,940,808 | +0.41(+1.41%) |
Aug 06, 2010 | 28.68 | 28.85 | 28.11 | 28.68 | 7,595,422 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.96 | 28.38 | 28.86 | 8,289,666 | +0.21(+0.73%) |
Aug 04, 2010 | 28.50 | 28.76 | 28.42 | 28.65 | 5,702,470 | +0.16(+0.56%) |
Aug 03, 2010 | 28.24 | 28.62 | 28.00 | 28.49 | 5,429,580 | +0.10(+0.37%) |
Aug 02, 2010 | 28.22 | 28.46 | 27.85 | 28.39 | 8,397,170 | +0.59(+2.13%) |
Jul 30, 2010 | 27.80 | 27.97 | 27.11 | 27.80 | 7,510,498 | +0.12(+0.43%) |
Jul 29, 2010 | 28.02 | 28.22 | 27.53 | 27.68 | 8,496,186 | -0.13(-0.48%) |
Jul 28, 2010 | 27.81 | 27.89 | 27.36 | 27.81 | 1,085 | +0.03(+0.11%) |
Jul 27, 2010 | 27.78 | 28.29 | 27.68 | 27.78 | 1,719 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.51 | 28.09 | 11,593,458 | +0.58(+2.11%) |
Jul 23, 2010 | 27.05 | 27.67 | 27.01 | 27.51 | 11,803,805 | +0.56(+2.07%) |
Jul 22, 2010 | 26.61 | 27.49 | 26.26 | 26.95 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.31 | 26.31 | 25.42 | 25.73 | 10,801,587 | -0.19(-0.73%) |
Jul 20, 2010 | 25.92 | 25.94 | 24.88 | 25.92 | 13,656,674 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.78 | 25.13 | 25.45 | 11,719,201 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.77 | 25.49 | 25.62 | 16,960,680 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.08 | 26.55 | 26.77 | 9,322,510 | -0.26(-0.95%) |
Jul 14, 2010 | 26.82 | 27.18 | 26.59 | 27.02 | 6,937,208 | +0.06(+0.21%) |
Jul 13, 2010 | 27.41 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.53 | 27.15 | 26.44 | 27.06 | 10,396,815 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.84 | 26.39 | 26.70 | 8,640,778 | +0.31(+1.16%) |
Jul 08, 2010 | 26.33 | 26.68 | 26.10 | 26.39 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.17 | 24.99 | 26.15 | 14,506,612 | +1.05(+4.17%) |
Jul 06, 2010 | 26.04 | 26.04 | 24.91 | 25.10 | 4,085 | -0.35(-1.38%) |
Jul 02, 2010 | 25.45 | 26.26 | 25.30 | 25.45 | 13,105,996 | -0.40(-1.55%) |
Jul 01, 2010 | 25.85 | 26.20 | 25.25 | 25.85 | 16,701,033 | -0.02(-0.09%) |
Jun 30, 2010 | 26.11 | 26.48 | 25.82 | 25.88 | 1,737 | -0.23(-0.88%) |
Jun 29, 2010 | 26.72 | 26.72 | 25.86 | 26.11 | 13,743,271 | -0.96(-3.56%) |
Jun 25, 2010 | 27.07 | 27.22 | 26.70 | 27.07 | 16,606,903 | +0.26(+0.96%) |
Jun 24, 2010 | 27.42 | 27.42 | 26.71 | 26.81 | 11,114,716 | -0.72(-2.61%) |
Jun 23, 2010 | 27.57 | 27.64 | 26.95 | 27.53 | 12,125,122 | +0.05(+0.18%) |
Jun 22, 2010 | 28.58 | 28.62 | 27.41 | 27.48 | 11,089,681 | -1.12(-3.90%) |
Jun 21, 2010 | 28.76 | 29.17 | 28.43 | 28.60 | 10,210,063 | +0.17(+0.60%) |
Jun 18, 2010 | 28.43 | 28.49 | 28.22 | 28.43 | 10,924,459 | +0.06(+0.20%) |
Jun 17, 2010 | 28.24 | 28.43 | 27.69 | 28.37 | 12,050,997 | +0.41(+1.46%) |
Jun 16, 2010 | 27.78 | 28.48 | 27.78 | 27.97 | 13,762,166 | -0.01(-0.04%) |
Jun 15, 2010 | 27.38 | 28.00 | 27.28 | 27.98 | 8,249,647 | +0.90(+3.31%) |
Jun 14, 2010 | 27.66 | 27.73 | 27.02 | 27.08 | 9,000,865 | -0.30(-1.10%) |
Jun 11, 2010 | 26.83 | 27.43 | 26.66 | 27.38 | 7,352,870 | +0.32(+1.18%) |
Jun 10, 2010 | 26.26 | 27.10 | 26.26 | 27.06 | 268 | +1.23(+4.77%) |
Jun 09, 2010 | 26.03 | 26.78 | 25.72 | 25.83 | 12,514,411 | +0.02(+0.07%) |
Jun 08, 2010 | 25.45 | 25.85 | 25.31 | 25.81 | 13,654,232 | +0.46(+1.81%) |
Jun 07, 2010 | 26.04 | 26.04 | 25.31 | 25.35 | 10,222,728 | -0.46(-1.77%) |
Jun 04, 2010 | 25.81 | 26.74 | 25.69 | 25.81 | 16,250,166 | -1.45(-5.31%) |
Jun 03, 2010 | 27.16 | 27.61 | 26.99 | 27.26 | 10,625,625 | +0.24(+0.88%) |
Jun 02, 2010 | 26.19 | 27.05 | 26.18 | 27.02 | 68,637 | +0.85(+3.23%) |
Jun 01, 2010 | 26.27 | 26.96 | 26.16 | 26.17 | 22,626,360 | -0.42(-1.57%) |
May 28, 2010 | 26.59 | 26.85 | 26.27 | 26.59 | 10,887,064 | -0.04(-0.17%) |
May 27, 2010 | 26.13 | 26.64 | 26.13 | 26.64 | 13,633,718 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.55 | 25.57 | 26.10 | 268 | +0.70(+2.76%) |
May 25, 2010 | 24.89 | 25.41 | 24.89 | 25.40 | 16,351,834 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.59 | 25.69 | 10,474,441 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.84 | 18,329,256 | +0.67(+2.66%) |
May 20, 2010 | 25.23 | 25.74 | 25.10 | 25.17 | 16,649,484 | -1.35(-5.09%) |
May 19, 2010 | 26.87 | 27.26 | 26.02 | 26.52 | 15,124,732 | -0.50(-1.86%) |
May 18, 2010 | 27.53 | 27.79 | 26.85 | 27.02 | 10,116 | -0.50(-1.83%) |
May 17, 2010 | 27.62 | 27.81 | 26.81 | 27.53 | 10,644,679 | +0.04(+0.16%) |
May 14, 2010 | 27.48 | 27.87 | 27.25 | 27.48 | 9,126,019 | -0.61(-2.18%) |
May 13, 2010 | 28.40 | 28.45 | 28.02 | 28.09 | 6,204,083 | -0.33(-1.16%) |
May 12, 2010 | 27.90 | 28.54 | 27.77 | 28.42 | 8,861,496 | +0.71(+2.58%) |
May 11, 2010 | 27.87 | 28.06 | 27.62 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.49 | 27.80 | 27.23 | 27.76 | 16,055,645 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.02 | 25.85 | 26.33 | 17,072,834 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.60 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.55 | 28.00 | 27.32 | 27.33 | 8,966,786 | -0.48(-1.72%) |
May 04, 2010 | 28.32 | 28.32 | 27.54 | 27.81 | 3,619 | -0.84(-2.94%) |