Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.15 | 55.65 | 54.89 | 54.93 | 2,490,495 | -0.03(-0.05%) |
Apr 28, 2011 | 54.25 | 55.23 | 54.05 | 54.96 | 2,351,566 | +0.70(+1.29%) |
Apr 27, 2011 | 53.94 | 54.30 | 53.68 | 54.26 | 1,269,600 | +0.66(+1.23%) |
Apr 26, 2011 | 53.59 | 53.98 | 53.17 | 53.60 | 1,116,765 | +0.26(+0.49%) |
Apr 25, 2011 | 53.48 | 53.56 | 53.02 | 53.34 | 653,345 | +0.01(+0.02%) |
Apr 21, 2011 | 53.51 | 53.64 | 53.17 | 53.33 | 998,447 | -0.05(-0.09%) |
Apr 20, 2011 | 53.26 | 53.80 | 53.13 | 53.38 | 1,285,870 | +0.84(+1.60%) |
Apr 19, 2011 | 53.13 | 53.38 | 52.41 | 52.54 | 1,488,129 | -0.49(-0.92%) |
Apr 18, 2011 | 53.37 | 53.64 | 52.74 | 53.03 | 2,264,861 | -1.08(-2.00%) |
Apr 15, 2011 | 53.50 | 54.23 | 52.55 | 54.11 | 3,270,802 | +0.55(+1.03%) |
Apr 14, 2011 | 51.70 | 53.94 | 51.00 | 53.56 | 4,269,421 | +1.58(+3.04%) |
Apr 13, 2011 | 51.55 | 53.89 | 51.41 | 51.98 | 3,634,338 | +0.60(+1.17%) |
Apr 12, 2011 | 51.42 | 51.66 | 50.93 | 51.38 | 1,199,981 | -0.24(-0.46%) |
Apr 11, 2011 | 51.58 | 52.36 | 51.02 | 51.62 | 1,265,596 | +0.27(+0.53%) |
Apr 08, 2011 | 51.69 | 52.15 | 51.16 | 51.35 | 1,022,474 | -0.27(-0.52%) |
Apr 07, 2011 | 51.66 | 52.44 | 51.28 | 51.62 | 894,650 | -0.16(-0.31%) |
Apr 06, 2011 | 52.00 | 52.16 | 51.36 | 51.78 | 591,774 | +0.12(+0.23%) |
Apr 05, 2011 | 51.92 | 51.94 | 51.38 | 51.66 | 781,326 | -0.32(-0.61%) |
Apr 04, 2011 | 51.62 | 52.03 | 51.52 | 51.98 | 886,475 | +0.38(+0.75%) |
Apr 01, 2011 | 51.39 | 52.11 | 51.12 | 51.59 | 1,561,496 | +0.54(+1.06%) |
Mar 31, 2011 | 50.93 | 51.48 | 50.72 | 51.05 | 2,162,818 | +0.17(+0.33%) |
Mar 30, 2011 | 50.88 | 51.18 | 50.38 | 50.88 | 1,076,898 | +0.66(+1.31%) |
Mar 29, 2011 | 49.13 | 50.69 | 48.91 | 50.22 | 1,199,915 | +0.88(+1.78%) |
Mar 28, 2011 | 49.38 | 49.94 | 49.23 | 49.34 | 734,103 | -0.02(-0.04%) |
Mar 25, 2011 | 49.24 | 50.05 | 49.05 | 49.36 | 1,260,675 | +0.26(+0.53%) |
Mar 24, 2011 | 49.14 | 49.43 | 48.68 | 49.10 | 2,236,780 | +0.39(+0.80%) |
Mar 23, 2011 | 48.99 | 49.05 | 48.10 | 48.71 | 1,953,089 | -0.31(-0.63%) |
Mar 22, 2011 | 48.91 | 49.15 | 48.75 | 49.02 | 727,945 | +0.10(+0.20%) |
Mar 21, 2011 | 49.06 | 49.36 | 48.42 | 48.92 | 1,213,792 | +0.95(+1.98%) |
Mar 18, 2011 | 47.87 | 48.23 | 47.66 | 47.97 | 1,809,635 | +0.64(+1.35%) |
Mar 17, 2011 | 48.00 | 48.27 | 47.11 | 47.33 | 1,372,214 | -0.02(-0.04%) |
Mar 16, 2011 | 48.65 | 48.91 | 47.31 | 47.35 | 1,857,757 | -1.58(-3.23%) |
Mar 15, 2011 | 47.69 | 49.14 | 47.38 | 48.93 | 2,647,692 | -0.01(-0.02%) |
Mar 14, 2011 | 48.37 | 49.03 | 47.91 | 48.94 | 1,338,415 | +0.13(+0.27%) |
Mar 11, 2011 | 47.88 | 48.93 | 47.51 | 48.81 | 1,717,488 | +0.67(+1.39%) |
Mar 10, 2011 | 48.52 | 48.56 | 47.31 | 48.14 | 1,564,438 | -0.91(-1.86%) |
Mar 09, 2011 | 49.00 | 49.31 | 48.50 | 49.05 | 916,162 | -0.07(-0.14%) |
Mar 08, 2011 | 48.52 | 49.60 | 48.23 | 49.12 | 1,319,308 | +0.79(+1.63%) |
Mar 07, 2011 | 50.13 | 50.63 | 48.15 | 48.33 | 2,050,533 | -1.17(-2.36%) |
Mar 04, 2011 | 50.24 | 50.30 | 49.30 | 49.50 | 992,182 | -0.94(-1.86%) |
Mar 03, 2011 | 49.25 | 50.60 | 49.25 | 50.44 | 1,147,392 | +1.55(+3.17%) |
Mar 02, 2011 | 48.58 | 49.09 | 48.14 | 48.89 | 1,429,915 | +0.27(+0.56%) |
Mar 01, 2011 | 49.96 | 50.11 | 48.56 | 48.62 | 1,209,750 | -1.22(-2.45%) |
Feb 28, 2011 | 50.28 | 50.32 | 49.46 | 49.84 | 960,061 | -0.45(-0.89%) |
Feb 25, 2011 | 49.60 | 50.31 | 49.51 | 50.29 | 1,002,428 | +0.81(+1.64%) |
Feb 24, 2011 | 48.66 | 49.70 | 48.46 | 49.48 | 1,512,574 | +0.60(+1.23%) |
Feb 23, 2011 | 49.50 | 49.50 | 48.04 | 48.88 | 2,376,722 | -0.82(-1.65%) |
Feb 22, 2011 | 50.88 | 51.24 | 49.70 | 49.70 | 2,296,308 | -1.90(-3.68%) |
Feb 18, 2011 | 50.34 | 51.61 | 50.21 | 51.60 | 3,588,703 | +1.26(+2.50%) |
Feb 17, 2011 | 50.45 | 50.61 | 50.21 | 50.34 | 2,182,495 | -0.18(-0.36%) |
Feb 16, 2011 | 50.09 | 50.64 | 49.68 | 50.52 | 1,706,699 | +0.69(+1.38%) |
Feb 15, 2011 | 49.59 | 50.02 | 49.26 | 49.83 | 2,229,273 | +0.11(+0.22%) |
Feb 14, 2011 | 49.90 | 50.49 | 49.70 | 49.72 | 3,389,677 | -0.16(-0.32%) |
Feb 11, 2011 | 49.99 | 50.21 | 49.50 | 49.88 | 2,706,486 | -0.33(-0.66%) |
Feb 10, 2011 | 48.50 | 50.31 | 48.30 | 50.21 | 5,402,381 | +1.32(+2.70%) |
Feb 09, 2011 | 47.61 | 49.35 | 47.47 | 48.89 | 5,173,272 | +1.39(+2.93%) |
Feb 08, 2011 | 47.14 | 47.63 | 46.90 | 47.50 | 2,832,568 | +0.51(+1.09%) |
Feb 07, 2011 | 45.55 | 47.05 | 45.48 | 46.99 | 3,185,579 | +1.52(+3.34%) |
Feb 04, 2011 | 46.11 | 46.11 | 45.00 | 45.47 | 2,524,342 | -0.54(-1.17%) |
Feb 03, 2011 | 46.25 | 46.65 | 45.95 | 46.01 | 1,497,055 | -0.36(-0.78%) |
Feb 02, 2011 | 46.30 | 46.90 | 46.02 | 46.37 | 2,732,880 | +0.07(+0.15%) |
Feb 01, 2011 | 45.23 | 46.67 | 45.20 | 46.30 | 4,675,617 | +1.75(+3.93%) |
Jan 31, 2011 | 45.16 | 46.55 | 44.32 | 44.55 | 6,055,075 | -1.67(-3.61%) |
Jan 28, 2011 | 46.86 | 47.47 | 45.60 | 46.22 | 2,508,275 | -0.52(-1.10%) |
Jan 27, 2011 | 45.72 | 46.91 | 45.72 | 46.73 | 2,360,798 | +1.12(+2.47%) |
Jan 26, 2011 | 45.53 | 46.44 | 45.53 | 45.61 | 2,175,114 | -0.11(-0.24%) |
Jan 25, 2011 | 45.60 | 45.79 | 45.14 | 45.72 | 1,111,353 | -0.11(-0.24%) |
Jan 24, 2011 | 44.94 | 46.01 | 44.34 | 45.83 | 2,513,914 | +0.82(+1.82%) |
Jan 21, 2011 | 46.29 | 46.33 | 44.68 | 45.01 | 2,152,678 | -0.81(-1.77%) |
Jan 20, 2011 | 46.35 | 46.35 | 45.37 | 45.82 | 1,685,432 | -0.68(-1.46%) |
Jan 19, 2011 | 46.13 | 46.80 | 46.11 | 46.50 | 1,756,928 | +0.15(+0.32%) |
Jan 18, 2011 | 46.33 | 46.67 | 45.79 | 46.35 | 1,961,476 | +0.15(+0.32%) |
Jan 14, 2011 | 45.15 | 46.26 | 45.15 | 46.20 | 2,416,368 | +1.02(+2.26%) |
Jan 13, 2011 | 45.30 | 45.38 | 44.95 | 45.18 | 1,915,683 | +0.03(+0.07%) |
Jan 12, 2011 | 45.12 | 45.59 | 44.32 | 45.15 | 1,622,215 | +0.17(+0.38%) |
Jan 11, 2011 | 45.05 | 45.38 | 44.75 | 44.98 | 2,143,919 | +0.07(+0.17%) |
Jan 10, 2011 | 45.03 | 45.32 | 43.20 | 44.91 | 6,204,671 | -0.88(-1.93%) |
Jan 07, 2011 | 46.74 | 46.95 | 45.29 | 45.79 | 2,428,293 | -0.93(-1.99%) |
Jan 06, 2011 | 47.97 | 47.97 | 46.22 | 46.72 | 3,768,724 | -1.64(-3.39%) |
Jan 05, 2011 | 46.77 | 48.78 | 46.50 | 48.36 | 2,953,647 | +1.48(+3.16%) |
Jan 04, 2011 | 46.96 | 47.16 | 46.42 | 46.88 | 1,374,541 | -0.01(-0.02%) |
Jan 03, 2011 | 46.75 | 47.94 | 46.69 | 46.89 | 1,917,916 | +0.63(+1.36%) |
Dec 31, 2010 | 45.99 | 46.27 | 45.61 | 46.26 | 1,003,334 | +0.24(+0.52%) |
Dec 30, 2010 | 45.94 | 47.08 | 45.83 | 46.02 | 1,448,866 | +0.23(+0.50%) |
Dec 29, 2010 | 45.77 | 46.16 | 45.61 | 45.79 | 913,473 | -0.04(-0.09%) |
Dec 28, 2010 | 45.93 | 46.18 | 45.61 | 45.83 | 664,286 | -0.09(-0.20%) |
Dec 27, 2010 | 45.66 | 46.08 | 45.40 | 45.92 | 577,931 | +0.07(+0.15%) |
Dec 23, 2010 | 45.79 | 46.08 | 45.63 | 45.85 | 919,560 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.99 | 45.71 | 45.90 | 835,027 | +0.12(+0.27%) |
Dec 21, 2010 | 45.92 | 45.92 | 45.60 | 45.78 | 1,072,736 | +0.14(+0.31%) |
Dec 20, 2010 | 45.85 | 45.97 | 44.69 | 45.64 | 2,091,907 | -0.03(-0.07%) |
Dec 17, 2010 | 45.57 | 45.76 | 45.22 | 45.67 | 2,497,401 | +0.29(+0.64%) |
Dec 16, 2010 | 44.67 | 45.59 | 44.53 | 45.38 | 2,374,591 | +0.85(+1.91%) |
Dec 15, 2010 | 44.79 | 44.91 | 44.23 | 44.53 | 777,700 | -0.27(-0.60%) |
Dec 14, 2010 | 44.64 | 45.08 | 44.58 | 44.80 | 1,172,606 | +0.17(+0.38%) |
Dec 13, 2010 | 44.93 | 45.05 | 44.60 | 44.63 | 1,188,367 | -0.02(-0.03%) |
Dec 10, 2010 | 44.62 | 44.73 | 44.19 | 44.65 | 1,062,437 | +0.24(+0.53%) |
Dec 09, 2010 | 44.80 | 44.89 | 44.23 | 44.41 | 807,781 | -0.29(-0.65%) |
Dec 08, 2010 | 44.82 | 44.95 | 44.46 | 44.70 | 818,692 | +0.11(+0.25%) |
Dec 07, 2010 | 45.32 | 45.40 | 44.57 | 44.59 | 1,103,930 | -0.36(-0.80%) |
Dec 06, 2010 | 45.29 | 45.48 | 44.82 | 44.95 | 1,405,692 | -0.23(-0.51%) |
Dec 03, 2010 | 44.44 | 45.48 | 44.36 | 45.18 | 2,096,252 | +0.69(+1.55%) |
Dec 02, 2010 | 44.27 | 44.69 | 44.10 | 44.49 | 1,838,144 | +0.42(+0.95%) |
Dec 01, 2010 | 43.44 | 44.35 | 43.29 | 44.07 | 1,992,028 | +1.20(+2.80%) |
Nov 30, 2010 | 42.92 | 43.05 | 42.36 | 42.87 | 1,118,866 | -0.25(-0.58%) |
Nov 29, 2010 | 43.32 | 43.41 | 42.49 | 43.12 | 1,550,105 | -0.37(-0.85%) |
Nov 26, 2010 | 43.83 | 43.83 | 43.45 | 43.49 | 871,111 | -0.41(-0.93%) |
Nov 24, 2010 | 43.41 | 43.90 | 43.90 | 43.90 | 2,012,702 | +0.75(+1.74%) |
Nov 23, 2010 | 43.50 | 43.69 | 42.73 | 43.15 | 987,403 | -0.67(-1.53%) |
Nov 22, 2010 | 43.62 | 43.96 | 43.29 | 43.82 | 1,507,658 | -0.03(-0.07%) |
Nov 19, 2010 | 43.19 | 44.00 | 43.00 | 43.85 | 1,610,664 | +0.66(+1.53%) |
Nov 18, 2010 | 43.21 | 43.59 | 43.00 | 43.19 | 1,385,378 | +0.37(+0.86%) |
Nov 17, 2010 | 42.72 | 42.93 | 42.60 | 42.82 | 1,211,581 | +0.23(+0.54%) |
Nov 16, 2010 | 42.83 | 43.05 | 42.31 | 42.59 | 1,873,085 | -0.65(-1.50%) |
Nov 15, 2010 | 43.25 | 43.56 | 42.91 | 43.24 | 1,357,849 | +0.04(+0.09%) |
Nov 12, 2010 | 43.33 | 43.60 | 42.94 | 43.20 | 969,812 | -0.47(-1.08%) |
Nov 11, 2010 | 43.41 | 43.70 | 42.66 | 43.67 | 2,204,030 | -0.28(-0.64%) |
Nov 10, 2010 | 43.26 | 44.02 | 42.93 | 43.95 | 1,992,677 | +0.76(+1.76%) |
Nov 09, 2010 | 43.31 | 43.58 | 42.87 | 43.19 | 1,820,077 | -0.16(-0.37%) |
Nov 08, 2010 | 43.13 | 43.56 | 42.84 | 43.35 | 1,375,851 | +0.00(+0.00%) |
Nov 05, 2010 | 42.91 | 43.60 | 42.83 | 43.35 | 1,203,841 | +0.35(+0.81%) |
Nov 04, 2010 | 43.15 | 43.47 | 42.94 | 43.00 | 1,553,425 | +0.26(+0.61%) |
Nov 03, 2010 | 42.85 | 43.11 | 42.47 | 42.74 | 3,084,171 | -0.26(-0.60%) |
Nov 02, 2010 | 43.45 | 43.58 | 42.82 | 43.00 | 2,960,816 | -0.36(-0.83%) |
Nov 01, 2010 | 42.92 | 43.40 | 42.92 | 43.36 | 1,739,242 | +0.61(+1.43%) |
Oct 29, 2010 | 42.88 | 43.27 | 42.69 | 42.75 | 2,139,071 | -0.13(-0.30%) |
Oct 28, 2010 | 42.76 | 42.93 | 42.37 | 42.88 | 2,138,547 | +0.03(+0.07%) |
Oct 27, 2010 | 42.40 | 42.88 | 42.10 | 42.85 | 2,132,941 | +0.85(+2.02%) |
Oct 25, 2010 | 41.65 | 42.06 | 41.41 | 42.00 | 2,117,275 | +0.37(+0.89%) |
Oct 22, 2010 | 40.44 | 41.65 | 40.27 | 41.63 | 2,974,587 | +1.05(+2.59%) |
Oct 21, 2010 | 40.02 | 40.61 | 40.01 | 40.58 | 3,197,065 | +0.39(+0.97%) |
Oct 20, 2010 | 39.42 | 41.88 | 38.99 | 40.19 | 6,792,855 | +1.63(+4.23%) |
Oct 19, 2010 | 38.68 | 38.87 | 38.23 | 38.56 | 2,535,852 | -0.41(-1.05%) |
Oct 18, 2010 | 39.10 | 39.24 | 38.87 | 38.97 | 2,473,060 | -0.30(-0.76%) |
Oct 15, 2010 | 39.44 | 39.55 | 38.84 | 39.27 | 2,457,548 | -0.02(-0.05%) |
Oct 14, 2010 | 39.74 | 39.74 | 38.18 | 39.29 | 3,001,020 | -0.45(-1.13%) |
Oct 13, 2010 | 39.54 | 39.98 | 39.53 | 39.74 | 2,629,842 | +0.53(+1.35%) |
Oct 12, 2010 | 38.36 | 39.50 | 38.36 | 39.21 | 5,638,732 | +0.93(+2.43%) |
Oct 11, 2010 | 37.93 | 38.38 | 37.87 | 38.28 | 2,373,898 | +0.53(+1.40%) |
Oct 08, 2010 | 37.75 | 37.94 | 37.29 | 37.75 | 2,024,704 | +0.00(+0.00%) |
Oct 07, 2010 | 37.31 | 37.84 | 37.02 | 37.75 | 2,595,342 | +0.73(+1.97%) |
Oct 06, 2010 | 37.37 | 37.79 | 36.83 | 37.02 | 1,722,753 | -0.81(-2.14%) |
Oct 05, 2010 | 37.00 | 37.99 | 36.80 | 37.83 | 3,242,488 | +1.11(+3.02%) |
Oct 04, 2010 | 36.79 | 37.02 | 36.55 | 36.72 | 1,625,500 | -0.19(-0.51%) |
Oct 01, 2010 | 37.31 | 37.84 | 36.90 | 36.91 | 3,848,183 | -0.02(-0.05%) |
Sep 30, 2010 | 36.55 | 37.21 | 36.28 | 36.93 | 5,629,094 | +0.53(+1.46%) |
Sep 29, 2010 | 36.43 | 36.80 | 36.04 | 36.40 | 3,839,199 | +0.89(+2.51%) |
Sep 28, 2010 | 35.07 | 35.59 | 34.41 | 35.51 | 3,268,950 | +0.65(+1.86%) |
Sep 27, 2010 | 34.35 | 35.12 | 34.12 | 34.86 | 1,955,868 | +0.34(+0.98%) |
Sep 24, 2010 | 34.35 | 34.71 | 33.36 | 34.52 | 4,506,900 | +0.51(+1.50%) |
Sep 23, 2010 | 34.03 | 34.43 | 33.78 | 34.01 | 1,789,166 | -0.29(-0.85%) |
Sep 22, 2010 | 34.81 | 35.18 | 34.25 | 34.30 | 2,680,807 | -0.68(-1.94%) |
Sep 21, 2010 | 35.36 | 35.38 | 34.80 | 34.98 | 1,841,162 | -0.43(-1.21%) |
Sep 20, 2010 | 35.21 | 35.59 | 35.07 | 35.41 | 1,270,557 | +0.33(+0.94%) |
Sep 17, 2010 | 35.61 | 35.74 | 35.07 | 35.08 | 3,522,569 | -0.42(-1.18%) |
Sep 15, 2010 | 35.00 | 35.52 | 34.93 | 35.50 | 1,695,816 | +0.29(+0.82%) |
Sep 14, 2010 | 34.82 | 35.59 | 34.69 | 35.21 | 1,639,736 | +0.21(+0.60%) |
Sep 13, 2010 | 34.71 | 35.09 | 34.71 | 35.00 | 1,604,750 | +0.46(+1.33%) |
Sep 10, 2010 | 34.16 | 34.62 | 34.00 | 34.54 | 1,899,899 | +0.47(+1.38%) |
Sep 09, 2010 | 34.24 | 34.35 | 33.86 | 34.07 | 2,083,465 | +0.03(+0.09%) |
Sep 08, 2010 | 34.03 | 34.34 | 33.92 | 34.04 | 3,148,591 | +0.04(+0.12%) |
Sep 07, 2010 | 35.30 | 35.44 | 33.98 | 34.00 | 3,944,330 | -1.53(-4.31%) |
Sep 03, 2010 | 36.20 | 36.21 | 35.39 | 35.53 | 2,158,201 | -0.52(-1.44%) |
Sep 02, 2010 | 35.80 | 36.19 | 35.64 | 36.05 | 1,372,175 | +0.28(+0.78%) |
Sep 01, 2010 | 35.18 | 35.95 | 35.11 | 35.77 | 2,362,085 | +0.91(+2.60%) |
Aug 31, 2010 | 34.79 | 35.12 | 34.67 | 34.87 | 1,124,468 | -0.11(-0.33%) |
Aug 30, 2010 | 35.04 | 35.37 | 34.90 | 34.98 | 1,259,245 | -0.22(-0.63%) |
Aug 27, 2010 | 34.37 | 35.40 | 34.32 | 35.20 | 1,853,346 | +0.36(+1.03%) |
Aug 26, 2010 | 35.04 | 35.13 | 34.65 | 34.84 | 1,794,227 | -0.16(-0.46%) |
Aug 25, 2010 | 35.37 | 35.64 | 34.98 | 35.00 | 2,557,698 | -0.44(-1.24%) |
Aug 24, 2010 | 35.10 | 35.71 | 34.90 | 35.44 | 3,182,696 | +0.05(+0.14%) |
Aug 23, 2010 | 34.93 | 35.53 | 34.79 | 35.39 | 2,776,365 | +0.67(+1.93%) |
Aug 20, 2010 | 34.72 | 35.25 | 34.29 | 34.72 | 1,787,503 | +0.01(+0.03%) |
Aug 19, 2010 | 35.46 | 35.47 | 34.47 | 34.71 | 2,806,617 | +0.41(+1.20%) |
Aug 18, 2010 | 34.17 | 34.48 | 33.90 | 34.30 | 576,276 | +0.00(+0.00%) |
Aug 17, 2010 | 33.84 | 34.52 | 33.64 | 34.30 | 1,160,054 | +0.68(+2.02%) |
Aug 16, 2010 | 33.27 | 33.89 | 33.24 | 33.62 | 1,028,712 | -0.07(-0.21%) |
Aug 13, 2010 | 33.41 | 33.94 | 33.40 | 33.69 | 1,121,590 | +0.12(+0.36%) |
Aug 12, 2010 | 33.57 | 33.75 | 33.33 | 33.57 | 1,439,925 | -0.45(-1.32%) |
Aug 11, 2010 | 34.15 | 34.21 | 33.70 | 34.02 | 1,594,015 | -0.58(-1.68%) |
Aug 10, 2010 | 34.39 | 34.68 | 34.13 | 34.60 | 1,128,179 | -0.09(-0.26%) |
Aug 09, 2010 | 34.74 | 34.99 | 34.67 | 34.69 | 1,344,555 | -0.01(-0.03%) |
Aug 06, 2010 | 34.15 | 34.77 | 34.01 | 34.70 | 1,283,671 | +0.27(+0.78%) |
Aug 05, 2010 | 34.28 | 34.46 | 33.93 | 34.43 | 1,103,852 | -0.06(-0.17%) |
Aug 04, 2010 | 34.14 | 34.59 | 34.01 | 34.49 | 815,070 | +0.33(+0.97%) |
Aug 03, 2010 | 34.28 | 34.31 | 34.01 | 34.16 | 1,164,343 | -0.18(-0.52%) |
Aug 02, 2010 | 34.14 | 34.50 | 33.88 | 34.34 | 1,540,979 | +0.32(+0.94%) |
Jul 30, 2010 | 33.32 | 34.07 | 33.28 | 34.02 | 1,834,143 | +0.49(+1.46%) |
Jul 29, 2010 | 33.63 | 33.86 | 33.15 | 33.53 | 1,624,198 | +0.05(+0.15%) |
Jul 28, 2010 | 33.61 | 33.68 | 33.32 | 33.48 | 1,013,162 | -0.21(-0.62%) |
Jul 27, 2010 | 33.83 | 33.85 | 33.41 | 33.69 | 1,270,719 | +0.03(+0.09%) |
Jul 26, 2010 | 33.84 | 33.91 | 33.38 | 33.66 | 1,763,537 | -0.30(-0.88%) |
Jul 23, 2010 | 33.79 | 34.15 | 33.63 | 33.96 | 1,826,117 | +0.05(+0.15%) |
Jul 22, 2010 | 33.18 | 34.14 | 33.16 | 33.91 | 2,015,518 | +0.95(+2.88%) |
Jul 21, 2010 | 33.39 | 33.74 | 32.65 | 32.96 | 2,603,267 | -0.28(-0.84%) |
Jul 20, 2010 | 32.60 | 33.30 | 32.47 | 33.24 | 2,271,260 | +0.19(+0.57%) |
Jul 19, 2010 | 32.55 | 33.10 | 32.40 | 33.05 | 1,945,034 | +0.49(+1.50%) |
Jul 16, 2010 | 33.15 | 33.18 | 32.34 | 32.56 | 2,774,575 | -0.58(-1.75%) |
Jul 15, 2010 | 32.92 | 33.23 | 32.51 | 33.14 | 2,358,418 | +0.27(+0.82%) |
Jul 14, 2010 | 32.67 | 32.92 | 32.23 | 32.87 | 2,838,298 | +0.31(+0.95%) |
Jul 13, 2010 | 31.41 | 32.80 | 31.39 | 32.56 | 4,930,098 | +1.55(+5.00%) |
Jul 12, 2010 | 30.72 | 31.07 | 30.53 | 31.01 | 1,873,669 | +0.32(+1.04%) |
Jul 09, 2010 | 30.37 | 30.73 | 30.17 | 30.69 | 1,445,839 | +0.36(+1.19%) |
Jul 08, 2010 | 30.48 | 30.57 | 30.04 | 30.33 | 1,720,600 | +0.04(+0.13%) |
Jul 07, 2010 | 29.21 | 30.35 | 29.20 | 30.29 | 1,992,415 | +1.12(+3.84%) |
Jul 06, 2010 | 29.50 | 29.62 | 29.02 | 29.17 | 1,636,213 | -0.04(-0.14%) |
Jul 02, 2010 | 29.29 | 29.35 | 28.89 | 29.21 | 1,303,772 | -0.02(-0.07%) |
Jul 01, 2010 | 29.39 | 29.60 | 28.82 | 29.23 | 1,938,405 | -0.25(-0.85%) |
Jun 30, 2010 | 29.44 | 30.00 | 29.34 | 29.48 | 1,820,311 | -0.01(-0.03%) |
Jun 29, 2010 | 29.98 | 30.05 | 29.34 | 29.49 | 2,080,449 | -1.07(-3.50%) |
Jun 25, 2010 | 30.51 | 30.85 | 30.36 | 30.56 | 733,500 | +0.05(+0.16%) |
Jun 24, 2010 | 30.85 | 30.98 | 30.42 | 30.51 | 1,050,284 | -0.47(-1.52%) |
Jun 23, 2010 | 31.26 | 31.38 | 30.77 | 30.98 | 2,454,000 | -0.38(-1.21%) |
Jun 22, 2010 | 31.64 | 31.80 | 31.30 | 31.36 | 1,726,672 | -0.17(-0.54%) |
Jun 21, 2010 | 31.68 | 31.80 | 31.30 | 31.53 | 1,895,822 | +0.04(+0.13%) |
Jun 18, 2010 | 31.50 | 31.78 | 31.33 | 31.49 | 1,256,207 | -0.11(-0.35%) |
Jun 17, 2010 | 31.51 | 31.66 | 31.18 | 31.60 | 1,305,772 | +0.20(+0.64%) |
Jun 16, 2010 | 31.11 | 31.49 | 30.95 | 31.40 | 1,296,710 | +0.18(+0.58%) |
Jun 15, 2010 | 30.90 | 31.33 | 30.90 | 31.22 | 1,887,920 | +0.33(+1.07%) |
Jun 14, 2010 | 31.00 | 31.20 | 30.79 | 30.89 | 1,430,407 | +0.18(+0.59%) |
Jun 11, 2010 | 30.11 | 30.78 | 29.94 | 30.71 | 1,402,299 | +0.52(+1.72%) |
Jun 10, 2010 | 30.11 | 30.46 | 29.85 | 30.19 | 1,884,218 | +0.26(+0.87%) |
Jun 09, 2010 | 29.99 | 30.38 | 29.80 | 29.93 | 1,197,482 | +0.06(+0.20%) |
Jun 08, 2010 | 29.89 | 29.98 | 29.50 | 29.87 | 2,832,024 | +0.02(+0.07%) |
Jun 07, 2010 | 30.31 | 30.83 | 29.78 | 29.85 | 3,213,380 | -0.42(-1.39%) |
Jun 04, 2010 | 31.07 | 31.07 | 30.26 | 30.27 | 2,385,403 | -1.10(-3.51%) |
Jun 03, 2010 | 31.00 | 31.50 | 30.92 | 31.37 | 2,905,607 | +0.61(+1.98%) |
Jun 02, 2010 | 30.48 | 30.79 | 30.20 | 30.76 | 1,886,891 | +0.35(+1.15%) |
Jun 01, 2010 | 30.62 | 30.96 | 30.19 | 30.41 | 2,589,297 | -0.26(-0.85%) |
May 28, 2010 | 30.52 | 30.86 | 30.17 | 30.67 | 4,033,081 | +0.15(+0.49%) |
May 27, 2010 | 30.18 | 30.62 | 30.06 | 30.52 | 6,154,767 | +0.86(+2.90%) |
May 26, 2010 | 30.80 | 30.98 | 29.56 | 29.66 | 18,108,576 | -0.89(-2.91%) |
May 25, 2010 | 29.96 | 30.61 | 29.82 | 30.55 | 2,242,357 | -0.17(-0.55%) |
May 24, 2010 | 30.91 | 31.25 | 30.67 | 30.72 | 2,374,475 | -0.40(-1.29%) |
May 21, 2010 | 30.85 | 31.35 | 30.39 | 31.12 | 1,883,000 | +0.00(+0.00%) |
May 20, 2010 | 31.12 | 31.64 | 31.00 | 31.12 | 2,620,303 | -0.90(-2.81%) |
May 19, 2010 | 31.92 | 32.26 | 31.78 | 32.02 | 1,633,446 | -0.14(-0.44%) |
May 18, 2010 | 32.75 | 32.96 | 31.91 | 32.16 | 1,988,060 | -0.39(-1.20%) |
May 17, 2010 | 32.67 | 33.00 | 32.16 | 32.55 | 2,571,387 | -0.08(-0.25%) |
May 14, 2010 | 32.96 | 32.98 | 32.19 | 32.63 | 2,279,322 | -0.39(-1.18%) |
May 13, 2010 | 32.88 | 33.48 | 32.65 | 33.02 | 2,515,402 | -0.05(-0.15%) |
May 12, 2010 | 32.29 | 33.27 | 32.14 | 33.07 | 2,799,216 | +0.60(+1.85%) |
May 11, 2010 | 32.63 | 32.83 | 31.98 | 32.47 | 3,193,975 | -0.11(-0.34%) |
May 10, 2010 | 32.44 | 32.90 | 32.35 | 32.58 | 4,913,363 | +0.65(+2.04%) |
May 07, 2010 | 32.38 | 32.81 | 31.27 | 31.93 | 5,127,965 | -0.41(-1.27%) |
May 06, 2010 | 33.51 | 33.57 | 28.96 | 32.34 | 5,713,337 | -1.28(-3.81%) |
May 05, 2010 | 34.14 | 34.31 | 33.59 | 33.62 | 4,413,702 | -0.73(-2.13%) |
May 04, 2010 | 35.20 | 35.25 | 33.90 | 34.35 | 3,059,152 | -1.00(-2.83%) |