Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.81 | 41.86 | 41.51 | 41.78 | 1,869,773 | -0.00(-0.01%) |
Apr 28, 2011 | 41.12 | 41.93 | 41.03 | 41.78 | 2,679,472 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.22 | 40.75 | 41.11 | 1,856,635 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.94 | 40.45 | 40.70 | 1,578,236 | +0.27(+0.66%) |
Apr 25, 2011 | 40.66 | 40.69 | 40.35 | 40.43 | 1,372,154 | -0.31(-0.76%) |
Apr 21, 2011 | 40.96 | 41.04 | 40.49 | 40.74 | 1,465,279 | -0.03(-0.06%) |
Apr 20, 2011 | 41.30 | 41.30 | 40.72 | 40.76 | 4,338,464 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.84 | 40.41 | 40.77 | 3,405,927 | +0.07(+0.17%) |
Apr 18, 2011 | 41.00 | 41.00 | 40.20 | 40.70 | 3,695,832 | -0.81(-1.94%) |
Apr 15, 2011 | 41.06 | 41.66 | 40.75 | 41.51 | 2,642,830 | +0.62(+1.51%) |
Apr 14, 2011 | 41.10 | 41.16 | 40.78 | 40.89 | 1,456,791 | -0.44(-1.07%) |
Apr 13, 2011 | 40.90 | 41.41 | 40.61 | 41.34 | 2,351,024 | +0.64(+1.57%) |
Apr 12, 2011 | 40.75 | 41.12 | 40.46 | 40.70 | 1,423,433 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.20 | 40.75 | 40.94 | 1,278,108 | -0.00(-0.01%) |
Apr 08, 2011 | 41.60 | 41.66 | 40.80 | 40.94 | 1,780,409 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.46 | 40.51 | 41.35 | 3,330,149 | +0.45(+1.10%) |
Apr 06, 2011 | 41.20 | 41.38 | 40.84 | 40.90 | 1,814,452 | -0.12(-0.28%) |
Apr 05, 2011 | 41.00 | 41.17 | 40.88 | 41.02 | 2,825,704 | -0.11(-0.27%) |
Apr 04, 2011 | 41.48 | 41.48 | 41.12 | 41.13 | 2,709,663 | -0.19(-0.45%) |
Apr 01, 2011 | 41.66 | 41.73 | 41.01 | 41.32 | 3,392,987 | -0.19(-0.45%) |
Mar 31, 2011 | 41.27 | 41.56 | 41.18 | 41.50 | 2,965,373 | +0.21(+0.51%) |
Mar 30, 2011 | 41.30 | 41.32 | 41.29 | 41.29 | 2,361,628 | +0.35(+0.85%) |
Mar 29, 2011 | 41.27 | 41.32 | 40.83 | 40.94 | 2,411,125 | -0.39(-0.95%) |
Mar 28, 2011 | 40.71 | 41.63 | 40.67 | 41.33 | 3,612,579 | +0.65(+1.59%) |
Mar 25, 2011 | 39.83 | 40.97 | 39.83 | 40.69 | 3,004,367 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.85 | 38.90 | 39.83 | 1,975,473 | +0.86(+2.21%) |
Mar 23, 2011 | 39.05 | 39.12 | 38.78 | 38.97 | 1,378,331 | -0.15(-0.39%) |
Mar 22, 2011 | 39.73 | 39.96 | 38.92 | 39.12 | 1,373,866 | -0.46(-1.16%) |
Mar 21, 2011 | 39.51 | 39.61 | 39.38 | 39.58 | 2,117,519 | +1.10(+2.85%) |
Mar 18, 2011 | 38.13 | 38.58 | 37.63 | 38.48 | 3,255,773 | +0.52(+1.36%) |
Mar 17, 2011 | 38.21 | 38.37 | 37.95 | 37.97 | 1,626,033 | +0.27(+0.71%) |
Mar 16, 2011 | 38.34 | 38.72 | 37.69 | 37.70 | 3,199,879 | -0.66(-1.73%) |
Mar 15, 2011 | 38.04 | 38.61 | 37.97 | 38.36 | 2,814,425 | -0.84(-2.13%) |
Mar 14, 2011 | 39.67 | 39.73 | 38.75 | 39.20 | 1,593,764 | -0.80(-2.00%) |
Mar 11, 2011 | 39.62 | 40.12 | 38.95 | 40.00 | 1,796,750 | +0.27(+0.67%) |
Mar 10, 2011 | 39.44 | 40.10 | 39.33 | 39.73 | 2,011,287 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 39.99 | 39.40 | 39.93 | 1,948,105 | +0.13(+0.32%) |
Mar 08, 2011 | 39.28 | 39.97 | 39.20 | 39.80 | 2,295,796 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.06 | 39.11 | 39.15 | 2,730,318 | -0.65(-1.63%) |
Mar 04, 2011 | 39.53 | 39.82 | 39.20 | 39.80 | 1,878,654 | +0.21(+0.53%) |
Mar 03, 2011 | 40.03 | 40.20 | 39.35 | 39.58 | 3,107,260 | -0.40(-1.00%) |
Mar 02, 2011 | 39.44 | 40.07 | 39.18 | 39.99 | 2,553,165 | +0.48(+1.22%) |
Mar 01, 2011 | 40.69 | 40.90 | 39.40 | 39.50 | 3,851,317 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.74 | 39.96 | 40.66 | 2,836,677 | +0.61(+1.53%) |
Feb 25, 2011 | 39.47 | 40.09 | 39.47 | 40.05 | 1,941,434 | +0.66(+1.67%) |
Feb 24, 2011 | 38.89 | 39.65 | 38.87 | 39.39 | 2,605,506 | +0.46(+1.17%) |
Feb 23, 2011 | 39.26 | 39.68 | 38.59 | 38.93 | 2,987,050 | -0.20(-0.51%) |
Feb 22, 2011 | 40.28 | 40.28 | 39.08 | 39.13 | 3,173,839 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.02 | 40.21 | 40.69 | 2,463,992 | +0.31(+0.77%) |
Feb 17, 2011 | 40.40 | 40.59 | 40.15 | 40.38 | 2,025,165 | -0.20(-0.50%) |
Feb 16, 2011 | 40.64 | 40.96 | 40.50 | 40.58 | 1,867,149 | +0.21(+0.52%) |
Feb 15, 2011 | 40.64 | 40.88 | 40.26 | 40.37 | 1,753,970 | -0.43(-1.07%) |
Feb 14, 2011 | 40.36 | 41.15 | 40.10 | 40.81 | 2,333,910 | +0.26(+0.64%) |
Feb 11, 2011 | 39.80 | 40.82 | 39.66 | 40.55 | 3,578,680 | +0.61(+1.53%) |
Feb 10, 2011 | 39.80 | 40.05 | 39.28 | 39.94 | 2,161,426 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.05 | 39.27 | 40.02 | 2,744,233 | +0.19(+0.48%) |
Feb 08, 2011 | 39.10 | 40.00 | 39.00 | 39.83 | 2,502,226 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.25 | 38.89 | 39.34 | 5,794,334 | -0.71(-1.77%) |
Feb 04, 2011 | 39.55 | 40.63 | 39.21 | 40.05 | 4,682,020 | +0.46(+1.15%) |
Feb 03, 2011 | 37.04 | 39.99 | 36.92 | 39.60 | 13,148,816 | +4.90(+14.13%) |
Feb 02, 2011 | 34.84 | 35.00 | 34.33 | 34.70 | 3,762,360 | -0.35(-1.00%) |
Feb 01, 2011 | 34.83 | 35.11 | 34.80 | 35.05 | 3,345,719 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.67 | 34.67 | 2,841,535 | +0.18(+0.52%) |
Jan 28, 2011 | 35.09 | 35.18 | 34.44 | 34.49 | 1,943,561 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.08 | 4,353,215 | +0.00(+0.01%) |
Jan 26, 2011 | 34.95 | 35.26 | 34.79 | 35.08 | 3,715,461 | +0.14(+0.39%) |
Jan 25, 2011 | 35.92 | 35.96 | 34.83 | 34.94 | 4,538,357 | -1.00(-2.79%) |
Jan 24, 2011 | 36.14 | 36.23 | 35.86 | 35.95 | 1,885,104 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.01 | 36.07 | 2,134,439 | +0.05(+0.14%) |
Jan 20, 2011 | 35.96 | 36.05 | 35.77 | 36.01 | 2,724,704 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.26 | 35.89 | 36.05 | 2,323,809 | -0.04(-0.12%) |
Jan 18, 2011 | 36.26 | 36.27 | 35.90 | 36.10 | 2,698,476 | -0.08(-0.21%) |
Jan 14, 2011 | 36.09 | 36.18 | 35.96 | 36.17 | 1,907,753 | +0.08(+0.23%) |
Jan 13, 2011 | 35.89 | 36.20 | 35.85 | 36.09 | 1,936,066 | +0.12(+0.34%) |
Jan 12, 2011 | 35.85 | 36.12 | 35.83 | 35.97 | 4,190,824 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.70 | 35.04 | 35.67 | 3,519,759 | +0.64(+1.83%) |
Jan 10, 2011 | 34.56 | 35.09 | 34.49 | 35.02 | 3,068,536 | +0.30(+0.87%) |
Jan 07, 2011 | 35.05 | 35.18 | 34.31 | 34.72 | 4,460,234 | -0.20(-0.57%) |
Jan 06, 2011 | 35.76 | 35.81 | 34.72 | 34.92 | 3,552,374 | -0.66(-1.85%) |
Jan 05, 2011 | 35.45 | 35.82 | 35.21 | 35.58 | 4,081,014 | +0.38(+1.08%) |
Jan 04, 2011 | 34.76 | 35.23 | 34.64 | 35.20 | 3,637,084 | +0.56(+1.60%) |
Jan 03, 2011 | 34.99 | 35.01 | 34.53 | 34.64 | 2,468,970 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |
Dec 01, 2010 | 32.85 | 33.23 | 32.85 | 33.23 | 3,472,455 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.38 | 31.87 | 32.27 | 4,035,527 | +0.01(+0.03%) |
Nov 29, 2010 | 32.34 | 32.43 | 31.91 | 32.26 | 3,326,524 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.64 | 1,078,333 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.69 | 32.69 | 32.69 | 3,085,464 | +0.48(+1.50%) |
Nov 23, 2010 | 32.24 | 32.35 | 32.05 | 32.21 | 3,367,961 | -0.31(-0.94%) |
Nov 22, 2010 | 32.00 | 32.53 | 31.90 | 32.52 | 6,377,941 | +0.38(+1.18%) |
Nov 19, 2010 | 31.66 | 32.25 | 31.56 | 32.14 | 8,247,150 | +0.38(+1.19%) |
Nov 18, 2010 | 31.50 | 32.04 | 31.18 | 31.76 | 8,433,301 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,588 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,856,518 | -0.74(-2.39%) |
Nov 15, 2010 | 30.65 | 31.18 | 30.41 | 31.01 | 3,487,099 | +0.40(+1.31%) |
Nov 12, 2010 | 30.36 | 30.66 | 30.15 | 30.61 | 3,015,357 | -0.04(-0.14%) |
Nov 11, 2010 | 29.89 | 30.65 | 29.75 | 30.65 | 3,081,286 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.21 | 29.88 | 30.06 | 3,658,170 | -0.23(-0.75%) |
Nov 09, 2010 | 30.62 | 30.62 | 30.06 | 30.28 | 3,405,448 | -0.35(-1.13%) |
Nov 08, 2010 | 31.00 | 31.09 | 30.42 | 30.63 | 2,565,868 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.89 | 30.60 | 30.77 | 2,252,597 | +0.01(+0.04%) |
Nov 04, 2010 | 30.61 | 31.19 | 30.57 | 30.76 | 4,178,571 | +0.49(+1.61%) |
Nov 03, 2010 | 30.08 | 30.42 | 29.88 | 30.27 | 3,078,974 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.16 | 29.61 | 30.08 | 3,339,153 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.47 | 29.79 | 5,349,606 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,125,532 | +2.88(+10.50%) |
Oct 28, 2010 | 27.65 | 27.94 | 27.14 | 27.47 | 3,431,162 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,738,053 | -0.31(-1.10%) |
Oct 25, 2010 | 28.46 | 28.56 | 27.92 | 27.93 | 2,730,183 | -0.33(-1.16%) |
Oct 22, 2010 | 28.26 | 28.43 | 28.13 | 28.25 | 2,269,557 | +0.06(+0.23%) |
Oct 21, 2010 | 28.42 | 28.88 | 28.15 | 28.19 | 4,226,613 | -0.06(-0.20%) |
Oct 20, 2010 | 27.87 | 28.35 | 27.81 | 28.25 | 2,668,248 | +0.31(+1.11%) |
Oct 19, 2010 | 28.25 | 28.56 | 27.89 | 27.93 | 3,349,842 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.92 | 28.44 | 28.59 | 2,312,996 | -0.08(-0.28%) |
Oct 15, 2010 | 28.59 | 28.86 | 28.57 | 28.67 | 2,752,054 | +0.31(+1.10%) |
Oct 14, 2010 | 28.39 | 28.52 | 27.97 | 28.36 | 2,446,186 | -0.01(-0.05%) |
Oct 13, 2010 | 28.71 | 28.71 | 28.21 | 28.37 | 4,216,797 | -0.20(-0.70%) |
Oct 12, 2010 | 27.91 | 28.93 | 27.91 | 28.57 | 5,289,490 | +0.68(+2.45%) |
Oct 11, 2010 | 27.98 | 28.08 | 27.83 | 27.89 | 1,669,466 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.86 | 28.00 | 4,218,171 | +1.13(+4.22%) |
Oct 07, 2010 | 26.79 | 27.14 | 26.73 | 26.86 | 17,597 | +0.19(+0.72%) |
Oct 06, 2010 | 27.06 | 27.19 | 26.67 | 26.67 | 3,451,896 | -0.52(-1.91%) |
Oct 05, 2010 | 27.06 | 27.22 | 26.83 | 27.19 | 18,772 | +0.36(+1.33%) |
Oct 04, 2010 | 26.79 | 27.15 | 26.63 | 26.83 | 1,615,786 | -0.15(-0.57%) |
Oct 01, 2010 | 26.99 | 27.31 | 26.71 | 26.99 | 2,822,894 | +0.02(+0.09%) |
Sep 30, 2010 | 26.96 | 27.47 | 26.69 | 26.96 | 3,283 | -0.38(-1.40%) |
Sep 29, 2010 | 26.73 | 27.58 | 26.66 | 27.35 | 18,972 | +0.57(+2.12%) |
Sep 28, 2010 | 26.25 | 26.82 | 25.98 | 26.78 | 36,469 | +0.64(+2.45%) |
Sep 27, 2010 | 26.30 | 26.38 | 26.09 | 26.14 | 1,657,053 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.46 | 25.87 | 26.19 | 2,774,738 | +0.58(+2.28%) |
Sep 23, 2010 | 25.56 | 25.82 | 25.43 | 25.60 | 19,502 | -0.14(-0.53%) |
Sep 22, 2010 | 25.71 | 25.86 | 25.50 | 25.74 | 2,963,267 | +0.02(+0.07%) |
Sep 21, 2010 | 25.74 | 25.95 | 25.66 | 25.72 | 947 | -0.01(-0.05%) |
Sep 20, 2010 | 25.14 | 25.75 | 25.14 | 25.73 | 3,047,696 | +0.63(+2.51%) |
Sep 17, 2010 | 25.10 | 25.41 | 25.03 | 25.10 | 4,167,624 | -0.19(-0.74%) |
Sep 15, 2010 | 25.21 | 25.39 | 24.96 | 25.29 | 12,673 | +0.14(+0.58%) |
Sep 14, 2010 | 24.99 | 25.41 | 24.89 | 25.15 | 2,455 | +0.06(+0.22%) |
Sep 13, 2010 | 25.30 | 25.34 | 24.97 | 25.09 | 3,125,813 | +0.09(+0.34%) |
Sep 10, 2010 | 24.96 | 25.13 | 24.89 | 25.00 | 2,187,233 | +0.12(+0.50%) |
Sep 09, 2010 | 25.10 | 25.21 | 24.77 | 24.88 | 3,208 | -0.00(-0.02%) |
Sep 08, 2010 | 24.62 | 25.00 | 24.56 | 24.89 | 14,181 | +0.33(+1.35%) |
Sep 07, 2010 | 25.06 | 25.06 | 24.47 | 24.55 | 10,030 | -0.66(-2.60%) |
Sep 03, 2010 | 25.05 | 25.50 | 24.93 | 25.21 | 3,665,829 | +0.32(+1.30%) |
Sep 02, 2010 | 24.72 | 24.91 | 24.60 | 24.89 | 3,445 | +0.12(+0.48%) |
Sep 01, 2010 | 24.23 | 24.80 | 24.23 | 24.77 | 3,220,552 | +0.81(+3.36%) |
Aug 31, 2010 | 23.95 | 24.13 | 23.58 | 23.96 | 16,826 | +0.16(+0.68%) |
Aug 30, 2010 | 24.40 | 24.41 | 23.73 | 23.80 | 3,881,315 | -0.66(-2.70%) |
Aug 27, 2010 | 24.46 | 24.54 | 23.97 | 24.46 | 2,266,026 | +0.16(+0.65%) |
Aug 26, 2010 | 24.30 | 24.48 | 24.11 | 24.30 | 6,062 | +0.03(+0.12%) |
Aug 25, 2010 | 23.89 | 24.34 | 23.82 | 24.27 | 20,332 | +0.19(+0.80%) |
Aug 24, 2010 | 23.75 | 24.21 | 23.67 | 24.08 | 5,171 | -0.04(-0.16%) |
Aug 23, 2010 | 24.60 | 24.68 | 24.08 | 24.12 | 3,846,696 | -0.35(-1.45%) |
Aug 20, 2010 | 24.54 | 24.71 | 24.35 | 24.47 | 2,967,732 | -0.28(-1.12%) |
Aug 19, 2010 | 24.95 | 25.00 | 24.49 | 24.75 | 4,802 | -0.29(-1.16%) |
Aug 18, 2010 | 24.99 | 25.26 | 24.79 | 25.04 | 43,432 | +0.07(+0.27%) |
Aug 17, 2010 | 24.61 | 25.21 | 24.42 | 24.97 | 4,376 | +0.48(+1.97%) |
Aug 16, 2010 | 24.53 | 24.56 | 24.24 | 24.49 | 5,738,188 | -0.17(-0.67%) |
Aug 13, 2010 | 24.66 | 25.04 | 24.43 | 24.66 | 4,975,731 | -0.42(-1.67%) |
Aug 12, 2010 | 23.34 | 25.22 | 23.29 | 25.07 | 21,265,550 | -0.66(-2.57%) |
Aug 11, 2010 | 26.33 | 26.44 | 25.63 | 25.73 | 274 | -1.11(-4.15%) |
Aug 10, 2010 | 26.99 | 27.02 | 26.76 | 26.85 | 3,104 | -0.41(-1.52%) |
Aug 09, 2010 | 27.14 | 27.41 | 27.14 | 27.26 | 2,795,383 | +0.20(+0.74%) |
Aug 06, 2010 | 27.06 | 27.18 | 26.66 | 27.06 | 3,027,983 | +0.06(+0.24%) |
Aug 05, 2010 | 26.85 | 27.21 | 26.76 | 27.00 | 3,381,563 | +0.01(+0.05%) |
Aug 04, 2010 | 26.88 | 27.09 | 26.77 | 26.98 | 8,761 | +0.21(+0.80%) |
Aug 03, 2010 | 27.03 | 27.07 | 26.51 | 26.77 | 6,242 | -0.29(-1.06%) |
Aug 02, 2010 | 26.95 | 27.35 | 26.63 | 27.06 | 4,623,181 | +0.51(+1.93%) |
Jul 30, 2010 | 26.54 | 26.68 | 26.29 | 26.54 | 3,610,734 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.83 | 26.34 | 26.60 | 17,199 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.39 | 26.44 | 3,146,549 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.24 | 26.85 | 27.05 | 25,008 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.85 | 26.18 | 26.85 | 5,832,639 | +0.13(+0.48%) |
Jul 23, 2010 | 25.98 | 26.73 | 25.80 | 26.72 | 5,977,982 | +0.17(+0.64%) |
Jul 22, 2010 | 26.33 | 26.66 | 26.20 | 26.55 | 9,113 | +0.47(+1.82%) |
Jul 21, 2010 | 26.72 | 26.89 | 25.90 | 26.08 | 3,935,089 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,429,570 | -0.17(-0.62%) |
Jul 19, 2010 | 27.24 | 27.33 | 26.64 | 26.78 | 3,336,186 | -0.28(-1.04%) |
Jul 16, 2010 | 27.06 | 27.56 | 26.94 | 27.06 | 3,867,497 | -0.62(-2.25%) |
Jul 15, 2010 | 27.70 | 27.72 | 27.34 | 27.69 | 7,336,890 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.77 | 26.88 | 27.77 | 1,196 | +0.59(+2.18%) |
Jul 13, 2010 | 26.74 | 27.30 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.39 | 26.62 | 26.22 | 26.50 | 3,125,361 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.74 | 26.10 | 26.52 | 4,461,901 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.70 | 26.22 | 6,399 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.75 | 4,889,231 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.54 | 24.72 | 25.01 | 13,106 | +0.54(+2.21%) |
Jul 02, 2010 | 24.47 | 24.73 | 23.92 | 24.47 | 4,368,110 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.33 | 23.62 | 24.27 | 5,459,525 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.59 | 23.76 | 16,380 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.36 | 23.58 | 6,151 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.33 | 23.85 | 23.98 | 2,863,460 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.39 | 24.03 | 24.10 | 2,839,103 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.45 | 3,252,106 | -0.18(-0.73%) |
Jun 22, 2010 | 25.12 | 25.45 | 24.57 | 24.63 | 8,866 | -0.52(-2.07%) |
Jun 21, 2010 | 25.92 | 25.93 | 25.01 | 25.15 | 3,646,172 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.29 | 25.56 | 3,501,655 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.97 | 25.47 | 3,443,043 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.35 | 4,475,011 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.75 | 25.69 | 17,612 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.48 | 24.80 | 4,439,960 | +0.13(+0.52%) |
Jun 11, 2010 | 24.52 | 24.68 | 24.19 | 24.67 | 4,247,131 | -0.11(-0.43%) |
Jun 10, 2010 | 24.53 | 24.81 | 24.51 | 24.78 | 10,651 | +0.48(+1.97%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.30 | 5,411,836 | +0.39(+1.64%) |
Jun 08, 2010 | 23.37 | 23.98 | 23.10 | 23.91 | 19,921 | +0.50(+2.15%) |
Jun 07, 2010 | 23.63 | 23.92 | 23.34 | 23.41 | 8,664,229 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.54 | 23.60 | 7,364,926 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.46 | 25.15 | 25.38 | 4,252,745 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,885 | +0.33(+1.33%) |
Jun 01, 2010 | 24.58 | 25.15 | 24.38 | 24.70 | 5,420,502 | -0.15(-0.60%) |
May 28, 2010 | 24.85 | 25.18 | 24.80 | 24.85 | 3,505,466 | -0.18(-0.72%) |
May 27, 2010 | 24.46 | 25.06 | 24.46 | 25.03 | 5,214,572 | +0.95(+3.93%) |
May 26, 2010 | 24.70 | 24.93 | 24.08 | 24.08 | 9,751,115 | -0.47(-1.91%) |
May 25, 2010 | 24.23 | 24.58 | 24.03 | 24.55 | 5,274 | -0.43(-1.74%) |
May 24, 2010 | 25.05 | 25.20 | 24.78 | 24.98 | 3,851,562 | -0.13(-0.53%) |
May 21, 2010 | 24.45 | 25.17 | 24.09 | 25.12 | 5,520,297 | +0.36(+1.46%) |
May 20, 2010 | 24.74 | 25.15 | 24.67 | 24.75 | 6,612,075 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.24 | 25.62 | 4,014,915 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.70 | 25.61 | 25.77 | 823 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.37 | 25.64 | 26.34 | 5,988,870 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.83 | 25.86 | 26.03 | 7,079,028 | -0.92(-3.42%) |
May 13, 2010 | 27.16 | 27.47 | 26.95 | 26.95 | 3,965,170 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.83 | 27.25 | 3,353,864 | +0.32(+1.20%) |
May 11, 2010 | 27.04 | 27.24 | 26.92 | 26.92 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.71 | 26.83 | 26.30 | 26.79 | 9,543,331 | +1.83(+7.33%) |
May 07, 2010 | 25.90 | 25.90 | 24.76 | 24.96 | 10,100,771 | -0.96(-3.72%) |
May 06, 2010 | 26.69 | 26.81 | 24.09 | 25.92 | 10,741,105 | -1.44(-5.27%) |
May 05, 2010 | 27.23 | 27.58 | 26.72 | 27.36 | 7,879,760 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.50 | 27.74 | 5,555,619 | -0.46(-1.62%) |