Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.02 | 35.35 | 34.75 | 35.01 | 20,760,020 | -0.38(-1.07%) |
Jul 28, 2011 | 35.55 | 35.75 | 35.28 | 35.39 | 16,493,573 | -0.18(-0.49%) |
Jul 27, 2011 | 36.08 | 36.23 | 35.56 | 35.56 | 20,811,990 | -0.23(-0.65%) |
Jul 26, 2011 | 36.26 | 36.33 | 35.73 | 35.80 | 20,101,978 | -0.46(-1.26%) |
Jul 25, 2011 | 36.26 | 36.60 | 36.15 | 36.25 | 17,387,178 | -0.35(-0.94%) |
Jul 22, 2011 | 36.82 | 36.89 | 36.51 | 36.60 | 16,669,777 | -0.27(-0.73%) |
Jul 21, 2011 | 36.39 | 36.96 | 36.23 | 36.87 | 17,628,708 | +0.66(+1.83%) |
Jul 20, 2011 | 36.53 | 36.60 | 36.15 | 36.21 | 18,482,902 | -0.15(-0.42%) |
Jul 19, 2011 | 36.63 | 36.82 | 36.01 | 36.36 | 22,597,730 | -0.00(-0.01%) |
Jul 18, 2011 | 36.80 | 36.85 | 36.25 | 36.36 | 46,973,244 | -0.47(-1.28%) |
Jul 15, 2011 | 36.93 | 37.13 | 36.71 | 36.84 | 86,514,424 | +0.39(+1.07%) |
Jul 14, 2011 | 38.62 | 38.63 | 36.39 | 36.45 | 128,461,992 | +0.58(+1.63%) |
Jul 13, 2011 | 35.87 | 36.30 | 35.67 | 35.86 | 15,409,211 | +0.03(+0.08%) |
Jul 12, 2011 | 35.79 | 36.25 | 35.67 | 35.83 | 15,118,985 | -0.17(-0.48%) |
Jul 11, 2011 | 36.07 | 36.19 | 35.87 | 36.01 | 13,621,795 | -0.58(-1.59%) |
Jul 08, 2011 | 36.32 | 36.61 | 36.21 | 36.59 | 15,995,100 | -0.40(-1.09%) |
Jul 07, 2011 | 37.04 | 37.12 | 36.76 | 37.00 | 12,605,782 | +0.35(+0.95%) |
Jul 06, 2011 | 36.59 | 36.71 | 36.43 | 36.65 | 12,764,656 | +0.09(+0.24%) |
Jul 05, 2011 | 36.59 | 36.87 | 36.41 | 36.56 | 16,314,463 | -0.01(-0.04%) |
Jul 01, 2011 | 36.28 | 36.63 | 35.95 | 36.58 | 15,825,062 | +0.33(+0.92%) |
Jun 30, 2011 | 35.84 | 36.28 | 35.83 | 36.24 | 15,708,412 | +0.56(+1.58%) |
Jun 29, 2011 | 35.52 | 35.92 | 35.44 | 35.68 | 16,699,783 | +0.37(+1.04%) |
Jun 28, 2011 | 34.81 | 35.37 | 34.79 | 35.31 | 14,248,150 | +0.71(+2.06%) |
Jun 27, 2011 | 34.38 | 34.80 | 34.35 | 34.60 | 16,120,549 | +0.17(+0.49%) |
Jun 24, 2011 | 35.07 | 35.28 | 34.39 | 34.43 | 28,023,448 | -0.76(-2.15%) |
Jun 23, 2011 | 34.69 | 35.21 | 34.22 | 35.19 | 18,711,648 | -0.14(-0.40%) |
Jun 22, 2011 | 35.41 | 35.82 | 35.32 | 35.33 | 14,948,343 | -0.21(-0.60%) |
Jun 21, 2011 | 35.19 | 35.74 | 35.11 | 35.54 | 21,007,752 | +0.70(+2.02%) |
Jun 20, 2011 | 34.86 | 35.07 | 34.72 | 34.84 | 24,501,836 | +0.16(+0.47%) |
Jun 17, 2011 | 34.82 | 35.16 | 34.37 | 34.67 | 20,179,794 | +0.15(+0.43%) |
Jun 16, 2011 | 34.08 | 34.82 | 34.01 | 34.52 | 17,284,048 | +0.51(+1.49%) |
Jun 15, 2011 | 34.29 | 34.62 | 33.78 | 34.02 | 16,004,240 | -0.63(-1.81%) |
Jun 14, 2011 | 34.48 | 35.02 | 34.48 | 34.64 | 15,630,235 | +0.54(+1.58%) |
Jun 13, 2011 | 34.49 | 34.75 | 33.86 | 34.10 | 14,640,110 | -0.36(-1.04%) |
Jun 10, 2011 | 34.81 | 34.93 | 34.42 | 34.46 | 15,253,249 | -0.49(-1.41%) |
Jun 09, 2011 | 34.68 | 35.25 | 34.42 | 34.95 | 14,448,316 | +0.51(+1.47%) |
Jun 08, 2011 | 34.18 | 34.84 | 34.18 | 34.45 | 16,655,012 | +0.28(+0.83%) |
Jun 07, 2011 | 34.37 | 34.56 | 34.09 | 34.16 | 22,403,482 | -0.02(-0.07%) |
Jun 06, 2011 | 34.66 | 34.95 | 34.03 | 34.19 | 13,221,174 | -0.71(-2.03%) |
Jun 03, 2011 | 34.13 | 35.19 | 34.12 | 34.89 | 15,198,421 | +0.23(+0.67%) |
May 24, 2011 | 34.68 | 35.21 | 34.62 | 34.66 | 15,479,374 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.57 | 34.15 | 34.38 | 14,563,167 | -0.62(-1.76%) |
May 20, 2011 | 35.00 | 35.25 | 34.60 | 35.00 | 16,212,138 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,699,923 | +0.27(+0.76%) |
May 18, 2011 | 34.31 | 35.07 | 34.16 | 34.78 | 18,432,634 | +0.61(+1.78%) |
May 17, 2011 | 33.77 | 34.32 | 33.77 | 34.17 | 17,354,100 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.79 | 34.12 | 17,133,720 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.39 | 33.73 | 34.12 | 17,296,368 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.76 | 34.16 | 26,075,376 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,235,826 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.14 | 35.63 | 14,773,314 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.95 | 35.21 | 20,009,074 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.56 | 34.63 | 34.84 | 24,934,444 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.38 | 26,720,404 | -0.80(-2.28%) |
May 04, 2011 | 35.67 | 35.67 | 34.59 | 35.18 | 32,963,946 | -0.42(-1.18%) |
May 03, 2011 | 36.77 | 36.79 | 35.06 | 35.60 | 37,016,528 | -1.40(-3.80%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,993,014 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.74 | 36.98 | 37.68 | 19,348,254 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.77 | 37.00 | 27,809,736 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,429,758 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,423,175 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.66 | 38.10 | 38.44 | 10,984,363 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.23 | 38.56 | 11,845,773 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,891,649 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,116,836 | +0.26(+0.70%) |
Apr 18, 2011 | 36.98 | 37.27 | 36.85 | 37.07 | 14,180,651 | -0.72(-1.91%) |
Apr 15, 2011 | 37.64 | 38.09 | 37.44 | 37.79 | 15,335,200 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.88 | 37.39 | 11,517,128 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.28 | 36.72 | 37.10 | 14,820,988 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.86 | 27,146,164 | -1.41(-3.69%) |
Apr 11, 2011 | 38.56 | 39.05 | 38.21 | 38.27 | 13,879,134 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.78 | 38.42 | 38.59 | 18,133,484 | +0.19(+0.49%) |
Apr 07, 2011 | 38.37 | 38.58 | 38.11 | 38.40 | 13,047,274 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.36 | 38.42 | 15,200,997 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.37 | 13,699,416 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.81 | 38.06 | 13,110,071 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,990,709 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.15 | 17,617,018 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.60 | 37.88 | 38.54 | 16,230,094 | +0.90(+2.39%) |
Mar 29, 2011 | 37.71 | 37.96 | 37.40 | 37.64 | 18,234,848 | -0.36(-0.96%) |
Mar 28, 2011 | 38.23 | 38.46 | 38.01 | 38.01 | 11,015,877 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.55 | 37.83 | 38.33 | 16,075,815 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.24 | 37.66 | 38.07 | 19,266,462 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.52 | 19,743,102 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.18 | 36.78 | 36.89 | 17,747,320 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.98 | 37.04 | 25,902,766 | +1.05(+2.92%) |
Mar 18, 2011 | 37.20 | 37.54 | 35.99 | 35.99 | 34,326,236 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.61 | 36.65 | 22,106,158 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.82 | 35.22 | 25,649,470 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.09 | 35.59 | 35.82 | 26,697,822 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.23 | 23,770,690 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.75 | 35.11 | 36.45 | 15,262,262 | +0.53(+1.49%) |
Mar 10, 2011 | 36.78 | 36.84 | 35.68 | 35.91 | 25,368,404 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.28 | 13,303,234 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,724,842 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,514,399 | -0.37(-0.98%) |
Mar 04, 2011 | 38.04 | 38.65 | 37.85 | 38.20 | 19,229,380 | +0.11(+0.29%) |
Mar 03, 2011 | 37.50 | 38.12 | 37.45 | 38.09 | 18,331,918 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.69 | 36.98 | 37.38 | 18,409,252 | +0.20(+0.54%) |
Mar 01, 2011 | 37.40 | 37.78 | 37.05 | 37.18 | 21,589,320 | +0.01(+0.03%) |
Feb 28, 2011 | 36.91 | 37.42 | 36.83 | 37.17 | 16,778,320 | +0.25(+0.69%) |
Feb 25, 2011 | 36.93 | 37.11 | 36.68 | 36.91 | 16,808,442 | +0.00(+0.00%) |
Feb 24, 2011 | 37.69 | 37.85 | 36.55 | 36.91 | 27,549,454 | -0.62(-1.64%) |
Feb 23, 2011 | 36.75 | 38.02 | 36.72 | 37.53 | 29,672,626 | +0.94(+2.56%) |
Feb 22, 2011 | 37.07 | 37.61 | 36.20 | 36.59 | 25,495,244 | -0.00(-0.01%) |
Feb 18, 2011 | 36.28 | 36.65 | 35.93 | 36.60 | 17,878,064 | +0.53(+1.46%) |
Feb 17, 2011 | 35.60 | 36.30 | 35.49 | 36.07 | 18,636,586 | +0.59(+1.66%) |
Feb 16, 2011 | 35.07 | 35.52 | 35.02 | 35.49 | 16,752,476 | +0.69(+1.97%) |
Feb 15, 2011 | 34.88 | 35.01 | 34.60 | 34.80 | 14,625,763 | -0.13(-0.37%) |
Feb 14, 2011 | 34.07 | 35.01 | 34.06 | 34.93 | 17,135,566 | +1.04(+3.06%) |
Feb 11, 2011 | 33.08 | 34.30 | 33.02 | 33.89 | 25,600,048 | +0.71(+2.14%) |
Feb 10, 2011 | 33.19 | 33.36 | 33.05 | 33.18 | 24,026,064 | -0.27(-0.82%) |
Feb 09, 2011 | 33.96 | 33.97 | 33.32 | 33.45 | 19,075,914 | -0.63(-1.86%) |
Feb 08, 2011 | 34.21 | 34.25 | 33.92 | 34.09 | 10,011,983 | -0.14(-0.40%) |
Feb 07, 2011 | 33.95 | 34.35 | 33.95 | 34.23 | 20,568,118 | +0.29(+0.87%) |
Feb 04, 2011 | 34.10 | 34.21 | 33.75 | 33.93 | 21,802,306 | -0.17(-0.50%) |
Feb 03, 2011 | 34.15 | 34.15 | 33.68 | 34.10 | 21,171,802 | -0.04(-0.11%) |
Feb 02, 2011 | 33.92 | 34.40 | 33.80 | 34.14 | 15,282,375 | +0.19(+0.56%) |
Feb 01, 2011 | 33.91 | 34.09 | 33.86 | 33.95 | 24,566,222 | +0.12(+0.35%) |
Jan 31, 2011 | 33.75 | 33.97 | 33.38 | 33.83 | 33,589,984 | +0.43(+1.28%) |
Jan 28, 2011 | 33.01 | 33.90 | 32.98 | 33.41 | 38,175,640 | +0.55(+1.69%) |
Jan 27, 2011 | 32.86 | 33.01 | 32.58 | 32.85 | 21,469,088 | +0.07(+0.20%) |
Jan 26, 2011 | 32.21 | 33.05 | 32.00 | 32.79 | 24,123,332 | +0.84(+2.62%) |
Jan 25, 2011 | 32.18 | 32.24 | 31.56 | 31.95 | 17,922,108 | -0.19(-0.60%) |
Jan 24, 2011 | 32.08 | 32.31 | 31.87 | 32.14 | 20,409,110 | +0.11(+0.34%) |
Jan 21, 2011 | 32.14 | 32.18 | 31.73 | 32.03 | 19,541,220 | +0.21(+0.67%) |
Jan 20, 2011 | 31.96 | 32.00 | 31.49 | 31.82 | 18,659,696 | -0.27(-0.83%) |
Jan 19, 2011 | 32.33 | 32.33 | 31.84 | 32.09 | 11,751,326 | -0.15(-0.47%) |
Jan 18, 2011 | 32.16 | 32.36 | 32.01 | 32.24 | 12,855,238 | +0.18(+0.55%) |
Jan 14, 2011 | 31.85 | 32.11 | 31.62 | 32.06 | 15,601,674 | +0.22(+0.68%) |
Jan 13, 2011 | 32.37 | 32.52 | 31.70 | 31.84 | 22,928,386 | -0.68(-2.08%) |
Jan 12, 2011 | 32.49 | 32.66 | 32.33 | 32.52 | 11,139,470 | +0.25(+0.76%) |
Jan 11, 2011 | 31.99 | 32.31 | 31.91 | 32.28 | 15,634,003 | +0.61(+1.93%) |
Jan 10, 2011 | 31.59 | 31.77 | 31.48 | 31.66 | 10,104,095 | -0.11(-0.34%) |
Jan 07, 2011 | 31.78 | 31.97 | 31.54 | 31.77 | 12,473,063 | +0.06(+0.18%) |
Jan 06, 2011 | 32.05 | 32.10 | 31.58 | 31.72 | 16,939,036 | -0.27(-0.83%) |
Jan 05, 2011 | 32.02 | 32.09 | 31.84 | 31.98 | 20,015,820 | -0.16(-0.49%) |
Jan 04, 2011 | 32.48 | 32.48 | 31.77 | 32.14 | 20,165,092 | -0.17(-0.53%) |
Jan 03, 2011 | 32.56 | 32.58 | 32.20 | 32.31 | 15,641,494 | +0.07(+0.21%) |
Dec 31, 2010 | 32.16 | 32.47 | 32.11 | 32.24 | 10,246,737 | +0.05(+0.15%) |
Dec 30, 2010 | 32.20 | 32.34 | 32.06 | 32.20 | 8,408,945 | +0.03(+0.10%) |
Dec 29, 2010 | 31.98 | 32.34 | 31.93 | 32.16 | 8,865,083 | +0.18(+0.56%) |
Dec 28, 2010 | 31.86 | 32.05 | 31.66 | 31.98 | 10,263,251 | +0.19(+0.60%) |
Dec 27, 2010 | 31.65 | 31.87 | 31.55 | 31.79 | 9,268,413 | +0.03(+0.10%) |
Dec 23, 2010 | 31.65 | 31.77 | 31.57 | 31.76 | 9,461,714 | +0.02(+0.07%) |
Dec 22, 2010 | 31.65 | 31.80 | 31.55 | 31.74 | 12,569,352 | +0.19(+0.60%) |
Dec 21, 2010 | 31.41 | 31.67 | 31.33 | 31.55 | 12,794,576 | +0.30(+0.97%) |
Dec 20, 2010 | 30.95 | 31.32 | 30.91 | 31.24 | 18,824,974 | +0.44(+1.43%) |
Dec 17, 2010 | 31.09 | 31.20 | 30.61 | 30.80 | 24,085,870 | -0.29(-0.93%) |
Dec 16, 2010 | 30.93 | 31.12 | 30.69 | 31.09 | 13,945,021 | +0.26(+0.84%) |
Dec 15, 2010 | 30.98 | 31.07 | 30.80 | 30.83 | 16,153,493 | -0.25(-0.81%) |
Dec 14, 2010 | 30.98 | 31.25 | 30.80 | 31.08 | 16,500,063 | +0.09(+0.27%) |
Dec 13, 2010 | 30.72 | 31.41 | 30.68 | 31.00 | 20,496,084 | +0.42(+1.38%) |
Dec 10, 2010 | 30.67 | 30.74 | 30.48 | 30.58 | 13,617,008 | -0.04(-0.14%) |
Dec 09, 2010 | 30.75 | 30.76 | 30.41 | 30.62 | 13,210,983 | +0.03(+0.09%) |
Dec 08, 2010 | 30.54 | 30.74 | 30.32 | 30.59 | 14,516,976 | +0.11(+0.37%) |
Dec 07, 2010 | 30.65 | 30.77 | 30.45 | 30.48 | 16,763,524 | +0.22(+0.74%) |
Dec 06, 2010 | 30.24 | 30.51 | 30.18 | 30.25 | 12,083,884 | -0.01(-0.03%) |
Dec 03, 2010 | 30.14 | 30.33 | 30.08 | 30.26 | 21,806,320 | +0.10(+0.35%) |
Dec 02, 2010 | 29.54 | 30.24 | 29.50 | 30.16 | 18,500,992 | +0.59(+2.00%) |
Dec 01, 2010 | 29.07 | 29.58 | 28.98 | 29.57 | 22,450,904 | +1.08(+3.79%) |
Nov 30, 2010 | 28.46 | 28.84 | 28.42 | 28.49 | 18,452,042 | -0.24(-0.84%) |
Nov 29, 2010 | 28.62 | 28.83 | 28.20 | 28.73 | 13,688,269 | -0.06(-0.21%) |
Nov 26, 2010 | 28.87 | 29.06 | 28.72 | 28.79 | 5,432,953 | -0.30(-1.04%) |
Nov 24, 2010 | 28.78 | 29.09 | 29.09 | 29.09 | 12,596,041 | +0.44(+1.54%) |
Nov 23, 2010 | 28.75 | 28.76 | 28.44 | 28.65 | 14,483,666 | -0.46(-1.58%) |
Nov 22, 2010 | 29.24 | 29.24 | 28.66 | 29.11 | 13,895,827 | -0.20(-0.69%) |
Nov 19, 2010 | 29.21 | 29.33 | 28.93 | 29.32 | 16,510,275 | +0.08(+0.28%) |
Nov 18, 2010 | 29.19 | 29.45 | 29.12 | 29.24 | 13,587,538 | +0.45(+1.55%) |
Nov 17, 2010 | 28.86 | 29.09 | 28.72 | 28.79 | 14,698,874 | -0.06(-0.21%) |
Nov 16, 2010 | 29.02 | 29.02 | 28.64 | 28.85 | 22,843,256 | -0.54(-1.82%) |
Nov 15, 2010 | 29.56 | 29.61 | 29.36 | 29.39 | 16,787,668 | -0.17(-0.56%) |
Nov 12, 2010 | 29.49 | 29.65 | 29.24 | 29.55 | 18,346,112 | -0.22(-0.75%) |
Nov 11, 2010 | 29.78 | 29.89 | 29.63 | 29.78 | 16,332,174 | -0.15(-0.51%) |
Nov 10, 2010 | 29.34 | 29.96 | 29.19 | 29.93 | 22,081,316 | +0.56(+1.90%) |
Nov 09, 2010 | 29.71 | 29.80 | 29.22 | 29.37 | 22,002,820 | -0.18(-0.61%) |
Nov 08, 2010 | 29.12 | 29.58 | 29.05 | 29.55 | 18,694,116 | +0.28(+0.97%) |
Nov 05, 2010 | 29.06 | 29.30 | 28.99 | 29.26 | 18,954,026 | +0.27(+0.91%) |
Nov 04, 2010 | 28.45 | 29.10 | 28.32 | 29.00 | 25,552,122 | +0.87(+3.10%) |
Nov 03, 2010 | 28.12 | 28.15 | 27.64 | 28.13 | 21,847,910 | +0.03(+0.12%) |
Nov 02, 2010 | 28.08 | 28.31 | 27.84 | 28.09 | 22,150,588 | +0.18(+0.66%) |
Nov 01, 2010 | 28.39 | 28.46 | 27.74 | 27.91 | 19,736,350 | -0.21(-0.74%) |
Oct 29, 2010 | 28.11 | 28.18 | 27.84 | 28.12 | 17,965,104 | -0.09(-0.32%) |
Oct 28, 2010 | 28.59 | 28.62 | 28.04 | 28.21 | 21,667,174 | -0.24(-0.83%) |
Oct 27, 2010 | 28.27 | 28.63 | 28.19 | 28.45 | 24,555,548 | -0.34(-1.17%) |
Oct 25, 2010 | 29.14 | 29.39 | 28.75 | 28.78 | 36,830,576 | -0.15(-0.54%) |
Oct 22, 2010 | 28.84 | 29.03 | 28.73 | 28.94 | 39,276,564 | +0.26(+0.90%) |
Oct 21, 2010 | 28.79 | 29.02 | 28.44 | 28.68 | 36,215,200 | -0.07(-0.24%) |
Oct 20, 2010 | 28.24 | 28.95 | 28.11 | 28.75 | 20,792,942 | +0.60(+2.12%) |
Oct 19, 2010 | 28.34 | 28.53 | 27.94 | 28.15 | 22,213,150 | -0.59(-2.06%) |
Oct 18, 2010 | 28.51 | 28.83 | 28.41 | 28.74 | 27,455,854 | +0.23(+0.79%) |
Oct 15, 2010 | 28.47 | 28.56 | 28.15 | 28.52 | 18,289,314 | +0.22(+0.76%) |
Oct 14, 2010 | 28.28 | 28.46 | 28.13 | 28.30 | 16,801,260 | +0.09(+0.32%) |
Oct 13, 2010 | 28.12 | 28.38 | 28.09 | 28.21 | 21,389,936 | +0.24(+0.87%) |
Oct 12, 2010 | 27.94 | 28.07 | 27.63 | 27.97 | 17,909,726 | -0.08(-0.30%) |
Oct 11, 2010 | 28.01 | 28.15 | 27.93 | 28.05 | 12,664,796 | +0.08(+0.30%) |
Oct 08, 2010 | 27.97 | 28.12 | 27.85 | 27.97 | 18,678,584 | -0.05(-0.17%) |
Oct 07, 2010 | 28.15 | 28.15 | 27.75 | 28.02 | 426 | +0.00(+0.02%) |
Oct 06, 2010 | 27.60 | 28.01 | 27.59 | 28.01 | 23,660,156 | +0.43(+1.55%) |
Oct 05, 2010 | 27.09 | 27.62 | 27.06 | 27.59 | 94,494 | +0.72(+2.67%) |
Oct 04, 2010 | 27.01 | 27.13 | 26.65 | 26.87 | 17,234,146 | -0.28(-1.04%) |
Oct 01, 2010 | 27.15 | 27.26 | 26.90 | 27.15 | 25,775,750 | +0.11(+0.40%) |
Sep 30, 2010 | 26.95 | 27.21 | 26.69 | 27.04 | 107,641 | +0.13(+0.47%) |
Sep 29, 2010 | 26.76 | 27.07 | 26.58 | 26.91 | 12,290 | +0.13(+0.47%) |
Sep 28, 2010 | 26.51 | 26.92 | 26.32 | 26.79 | 55,995 | +0.39(+1.48%) |
Sep 27, 2010 | 26.52 | 26.64 | 26.28 | 26.40 | 12,464,235 | -0.05(-0.18%) |
Sep 24, 2010 | 26.09 | 26.54 | 25.97 | 26.44 | 16,551,680 | +0.53(+2.06%) |
Sep 23, 2010 | 25.91 | 26.27 | 25.81 | 25.91 | 14,608,784 | -0.39(-1.50%) |
Sep 22, 2010 | 26.57 | 26.74 | 26.27 | 26.30 | 12,921,426 | -0.22(-0.81%) |
Sep 21, 2010 | 26.71 | 26.76 | 26.42 | 26.52 | 18,027,200 | -0.15(-0.55%) |
Sep 20, 2010 | 26.06 | 26.82 | 25.96 | 26.67 | 16,684,136 | +0.73(+2.82%) |
Sep 17, 2010 | 25.93 | 26.16 | 25.84 | 25.93 | 18,627,146 | -0.14(-0.52%) |
Sep 15, 2010 | 25.84 | 26.10 | 25.68 | 26.07 | 14,128,522 | +0.09(+0.34%) |
Sep 14, 2010 | 25.88 | 26.14 | 25.75 | 25.98 | 2,131 | -0.00(-0.02%) |
Sep 13, 2010 | 25.93 | 26.12 | 25.80 | 25.98 | 15,347,178 | +0.30(+1.15%) |
Sep 10, 2010 | 25.91 | 25.95 | 25.66 | 25.69 | 11,887,916 | +0.01(+0.04%) |
Sep 09, 2010 | 25.80 | 25.99 | 25.67 | 25.68 | 12,298,770 | +0.19(+0.75%) |
Sep 08, 2010 | 25.25 | 25.71 | 25.25 | 25.49 | 31,994 | +0.31(+1.23%) |
Sep 07, 2010 | 25.63 | 25.70 | 25.15 | 25.18 | 80,268 | -0.65(-2.52%) |
Sep 03, 2010 | 25.65 | 25.91 | 25.64 | 25.83 | 13,300,282 | +0.29(+1.14%) |
Sep 02, 2010 | 25.38 | 25.57 | 25.23 | 25.54 | 28,999 | +0.17(+0.68%) |
Sep 01, 2010 | 25.27 | 25.44 | 25.00 | 25.37 | 18,662,176 | +0.78(+3.17%) |
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.59 | 44,472 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.76 | 14,922,618 | -0.31(-1.24%) |
Aug 27, 2010 | 25.07 | 25.29 | 24.45 | 25.07 | 23,068,980 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.45 | 24.77 | 4,901 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,208 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.07 | 12,331 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.15 | 25.20 | 24,172,956 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.29 | 20,890,584 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,676 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,501 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,652 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,307,767 | -0.04(-0.16%) |
Aug 13, 2010 | 25.82 | 26.01 | 25.73 | 25.82 | 13,802,504 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,697,015 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.28 | 25.90 | 26.05 | 72,436 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.88 | 26.43 | 26.53 | 6,819 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,590,553 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,920,616 | -0.36(-1.33%) |
Aug 05, 2010 | 26.75 | 27.13 | 26.69 | 27.07 | 18,039,644 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,751 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,380 | +0.01(+0.05%) |