Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.57 | 41.96 | 41.15 | 41.63 | 3,800,813 | -0.12(-0.29%) |
Mar 30, 2011 | 41.75 | 41.75 | 41.75 | 41.75 | 4,288,261 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.99 | 41.67 | 2,945,994 | +0.34(+0.83%) |
Mar 28, 2011 | 42.03 | 42.03 | 41.31 | 41.32 | 3,114,220 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.42 | 41.84 | 3,950,204 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.55 | 8,500,299 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.30 | 41.19 | 4,446,915 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.15 | 40.50 | 40.50 | 4,401,264 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.13 | 40.72 | 41.05 | 4,635,983 | +0.15(+0.37%) |
Mar 18, 2011 | 41.30 | 41.88 | 40.69 | 40.90 | 7,902,180 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.13 | 40.27 | 40.68 | 5,121,976 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.22 | 40.16 | 40.22 | 8,870,329 | -0.72(-1.76%) |
Mar 15, 2011 | 40.65 | 41.22 | 39.62 | 40.94 | 10,486,696 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.56 | 39.62 | 4,856,304 | -0.09(-0.22%) |
Mar 11, 2011 | 38.48 | 39.96 | 38.45 | 39.71 | 4,846,174 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.96 | 38.28 | 38.67 | 4,163,719 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.80 | 39.20 | 39.52 | 3,443,773 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.68 | 38.83 | 39.48 | 6,299,646 | +0.79(+2.03%) |
Mar 07, 2011 | 38.97 | 39.06 | 38.53 | 38.69 | 6,426,056 | -0.18(-0.47%) |
Mar 04, 2011 | 39.84 | 40.05 | 38.45 | 38.88 | 7,420,189 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.37 | 38.57 | 39.23 | 6,261,286 | +0.85(+2.21%) |
Mar 02, 2011 | 38.56 | 39.26 | 38.29 | 38.38 | 4,890,623 | -0.28(-0.73%) |
Mar 01, 2011 | 39.96 | 39.96 | 38.61 | 38.66 | 7,864,503 | -1.21(-3.03%) |
Feb 28, 2011 | 40.26 | 40.46 | 39.71 | 39.87 | 5,895,059 | -0.18(-0.44%) |
Feb 25, 2011 | 40.75 | 40.88 | 40.04 | 40.05 | 5,840,469 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.09 | 40.01 | 40.56 | 5,503,483 | +0.23(+0.58%) |
Feb 23, 2011 | 40.70 | 40.95 | 39.57 | 40.33 | 5,866,270 | -0.31(-0.77%) |
Feb 22, 2011 | 41.59 | 41.97 | 40.42 | 40.64 | 7,855,736 | -1.57(-3.72%) |
Feb 18, 2011 | 41.90 | 42.44 | 41.39 | 42.21 | 4,735,158 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.98 | 41.47 | 41.76 | 3,329,532 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.98 | 41.45 | 41.75 | 4,646,273 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.38 | 41.52 | 41.75 | 5,117,066 | -0.52(-1.23%) |
Feb 14, 2011 | 41.63 | 42.40 | 41.63 | 42.27 | 4,757,786 | +0.56(+1.34%) |
Feb 11, 2011 | 41.30 | 41.98 | 41.27 | 41.71 | 5,274,463 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.49 | 40.67 | 41.42 | 4,769,468 | +0.54(+1.31%) |
Feb 09, 2011 | 41.07 | 41.36 | 40.41 | 40.88 | 6,012,991 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.58 | 41.28 | 9,534,199 | +1.64(+4.14%) |
Feb 07, 2011 | 39.21 | 39.98 | 39.07 | 39.64 | 3,309,366 | +0.62(+1.58%) |
Feb 04, 2011 | 39.37 | 39.37 | 38.77 | 39.02 | 3,802,421 | -0.23(-0.59%) |
Feb 03, 2011 | 39.53 | 39.59 | 38.85 | 39.26 | 3,368,302 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.95 | 39.19 | 39.59 | 4,775,614 | -0.32(-0.80%) |
Feb 01, 2011 | 38.85 | 40.02 | 38.66 | 39.91 | 6,442,291 | +1.36(+3.53%) |
Jan 31, 2011 | 38.82 | 38.90 | 38.39 | 38.54 | 5,014,484 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.26 | 38.40 | 38.61 | 7,154,742 | -0.13(-0.33%) |
Jan 27, 2011 | 38.85 | 39.13 | 38.18 | 38.74 | 4,612,899 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.33 | 38.61 | 38.64 | 3,697,344 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.74 | 38.05 | 38.58 | 4,946,141 | -0.21(-0.54%) |
Jan 24, 2011 | 39.27 | 39.45 | 38.64 | 38.79 | 5,022,825 | -0.56(-1.42%) |
Jan 21, 2011 | 38.29 | 39.77 | 38.10 | 39.35 | 10,104,479 | +1.54(+4.06%) |
Jan 20, 2011 | 37.78 | 38.00 | 37.02 | 37.82 | 6,851,821 | -0.06(-0.15%) |
Jan 19, 2011 | 38.09 | 38.34 | 37.66 | 37.87 | 6,168,542 | -0.55(-1.44%) |
Jan 18, 2011 | 39.27 | 39.27 | 37.98 | 38.42 | 6,126,967 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,304,660 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.78 | 37.00 | 37.60 | 5,094,935 | -0.15(-0.40%) |
Jan 12, 2011 | 37.38 | 37.92 | 37.28 | 37.75 | 6,939,468 | +0.78(+2.10%) |
Jan 11, 2011 | 36.71 | 37.31 | 36.62 | 36.98 | 4,216,075 | +0.50(+1.38%) |
Jan 10, 2011 | 36.01 | 36.90 | 35.92 | 36.47 | 4,556,736 | +0.13(+0.35%) |
Jan 07, 2011 | 36.49 | 36.56 | 35.43 | 36.34 | 7,022,242 | +0.07(+0.20%) |
Jan 06, 2011 | 36.57 | 36.70 | 36.15 | 36.27 | 6,491,312 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.25 | 8,384,950 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.30 | 34.58 | 34.96 | 4,173,172 | -0.01(-0.02%) |
Jan 03, 2011 | 34.42 | 35.30 | 34.42 | 34.97 | 4,807,556 | +0.90(+2.66%) |
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,208 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.08 | 33.66 | 33.99 | 2,705,013 | -0.10(-0.31%) |
Dec 29, 2010 | 34.25 | 34.33 | 33.97 | 34.09 | 2,000,122 | -0.14(-0.42%) |
Dec 28, 2010 | 33.93 | 34.37 | 33.87 | 34.24 | 1,764,182 | +0.15(+0.45%) |
Dec 27, 2010 | 33.68 | 34.28 | 33.62 | 34.09 | 1,664,401 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.72 | 33.90 | 2,222,929 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.05 | 3,288,397 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.76 | 5,076,854 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 33.00 | 32.45 | 32.85 | 4,759,457 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.08 | 32.41 | 7,417,907 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,128,845 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.54 | 33.05 | 33.23 | 5,440,371 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,426 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.17 | 33.56 | 33.79 | 4,942,735 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,598,639 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.53 | 33.03 | 7,442,021 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.48 | 30.78 | 32.44 | 7,986,147 | +1.57(+5.08%) |
Dec 07, 2010 | 31.16 | 31.50 | 30.71 | 30.87 | 4,919,580 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.05 | 30.68 | 30.83 | 2,951,752 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.09 | 30.54 | 31.02 | 5,244,221 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,061 | +0.66(+2.15%) |
Dec 01, 2010 | 30.25 | 30.61 | 30.03 | 30.52 | 5,859,018 | +0.72(+2.42%) |
Nov 30, 2010 | 29.90 | 30.15 | 29.67 | 29.80 | 5,809,064 | -0.40(-1.33%) |
Nov 29, 2010 | 29.45 | 30.32 | 29.24 | 30.20 | 6,252,790 | +0.58(+1.97%) |
Nov 26, 2010 | 29.84 | 30.07 | 29.61 | 29.61 | 1,851,661 | -0.56(-1.86%) |
Nov 24, 2010 | 29.46 | 30.17 | 30.17 | 30.17 | 5,919,217 | +0.92(+3.15%) |
Nov 23, 2010 | 29.46 | 29.75 | 29.16 | 29.25 | 6,153,721 | -0.46(-1.54%) |
Nov 22, 2010 | 30.17 | 30.21 | 29.61 | 29.71 | 6,464,764 | -0.56(-1.85%) |
Nov 19, 2010 | 30.29 | 30.51 | 30.01 | 30.27 | 6,073,975 | -0.19(-0.63%) |
Nov 18, 2010 | 30.99 | 31.13 | 30.40 | 30.46 | 6,369,208 | -0.17(-0.55%) |
Nov 17, 2010 | 31.04 | 31.20 | 30.52 | 30.63 | 4,954,762 | -0.44(-1.42%) |
Nov 16, 2010 | 31.52 | 31.67 | 30.94 | 31.07 | 7,099,062 | -0.70(-2.19%) |
Nov 15, 2010 | 31.56 | 32.43 | 31.52 | 31.77 | 6,039,488 | +0.34(+1.07%) |
Nov 12, 2010 | 31.40 | 31.67 | 30.97 | 31.43 | 5,581,556 | -0.19(-0.61%) |
Nov 11, 2010 | 31.37 | 31.73 | 31.16 | 31.62 | 4,203,235 | -0.12(-0.38%) |
Nov 10, 2010 | 31.13 | 31.77 | 30.87 | 31.74 | 6,212,708 | +0.74(+2.40%) |
Nov 09, 2010 | 32.22 | 32.22 | 30.81 | 31.00 | 6,223,250 | -1.04(-3.25%) |
Nov 08, 2010 | 32.05 | 32.47 | 31.80 | 32.04 | 5,343,709 | -0.22(-0.69%) |
Nov 05, 2010 | 31.53 | 32.77 | 31.25 | 32.26 | 9,896,610 | +0.85(+2.70%) |
Nov 04, 2010 | 30.62 | 31.53 | 30.31 | 31.41 | 8,755,110 | +1.23(+4.08%) |
Nov 03, 2010 | 29.95 | 30.22 | 29.70 | 30.18 | 5,414,536 | +0.32(+1.06%) |
Nov 02, 2010 | 30.10 | 30.22 | 29.66 | 29.87 | 4,782,170 | +0.04(+0.15%) |
Nov 01, 2010 | 29.90 | 30.38 | 29.48 | 29.82 | 6,277,672 | +0.03(+0.11%) |
Oct 29, 2010 | 30.10 | 30.21 | 29.64 | 29.79 | 6,436,445 | -0.52(-1.71%) |
Oct 28, 2010 | 30.54 | 30.72 | 30.02 | 30.31 | 3,913,155 | +0.01(+0.03%) |
Oct 27, 2010 | 29.98 | 30.72 | 29.91 | 30.30 | 6,444,298 | -0.26(-0.86%) |
Oct 25, 2010 | 31.53 | 31.85 | 30.48 | 30.57 | 7,465,139 | -0.70(-2.25%) |
Oct 22, 2010 | 31.37 | 31.62 | 31.09 | 31.27 | 3,391,988 | -0.14(-0.46%) |
Oct 21, 2010 | 31.09 | 31.77 | 30.97 | 31.41 | 8,849,379 | +0.44(+1.42%) |
Oct 20, 2010 | 31.01 | 31.09 | 29.74 | 30.97 | 14,058,782 | -0.01(-0.03%) |
Oct 19, 2010 | 30.58 | 32.09 | 30.14 | 30.98 | 21,460,392 | +1.22(+4.11%) |
Oct 18, 2010 | 29.46 | 29.77 | 28.86 | 29.76 | 13,139,735 | +0.30(+1.00%) |
Oct 15, 2010 | 32.17 | 32.17 | 29.18 | 29.46 | 23,712,086 | -2.42(-7.60%) |
Oct 14, 2010 | 32.12 | 32.30 | 31.33 | 31.89 | 8,967,699 | -0.43(-1.34%) |
Oct 13, 2010 | 32.66 | 32.89 | 31.90 | 32.32 | 8,031,040 | -0.11(-0.35%) |
Oct 12, 2010 | 31.62 | 32.53 | 31.56 | 32.43 | 4,954,900 | +0.71(+2.24%) |
Oct 11, 2010 | 31.55 | 31.86 | 31.38 | 31.72 | 3,116,758 | +0.26(+0.81%) |
Oct 08, 2010 | 31.46 | 31.81 | 31.34 | 31.46 | 4,259,731 | +0.07(+0.23%) |
Oct 07, 2010 | 32.34 | 32.48 | 31.36 | 31.39 | 42,863 | -0.71(-2.22%) |
Oct 06, 2010 | 32.21 | 32.48 | 31.93 | 32.10 | 4,678,677 | -0.18(-0.57%) |
Oct 05, 2010 | 31.13 | 32.46 | 30.97 | 32.29 | 8,493 | +1.45(+4.72%) |
Oct 04, 2010 | 31.36 | 31.55 | 30.72 | 30.83 | 6,058,527 | -0.58(-1.86%) |
Oct 01, 2010 | 31.41 | 32.00 | 30.95 | 31.41 | 5,846,790 | -0.20(-0.64%) |
Sep 30, 2010 | 31.61 | 31.90 | 31.01 | 31.62 | 33,033 | +0.50(+1.60%) |
Sep 29, 2010 | 31.09 | 31.36 | 30.93 | 31.12 | 9,921 | -0.18(-0.56%) |
Sep 28, 2010 | 31.06 | 31.34 | 30.70 | 31.29 | 32,642 | +0.30(+0.98%) |
Sep 27, 2010 | 31.48 | 31.48 | 30.96 | 30.99 | 4,577,635 | -0.46(-1.47%) |
Sep 24, 2010 | 30.66 | 31.49 | 30.43 | 31.45 | 6,712,057 | +1.34(+4.46%) |
Sep 23, 2010 | 30.11 | 30.70 | 29.90 | 30.11 | 45,653 | -0.18(-0.58%) |
Sep 22, 2010 | 30.67 | 30.95 | 30.06 | 30.29 | 8,324,323 | -0.35(-1.15%) |
Sep 21, 2010 | 31.41 | 31.51 | 30.58 | 30.64 | 769 | -0.80(-2.54%) |
Sep 20, 2010 | 31.09 | 31.56 | 31.01 | 31.44 | 5,740,136 | +0.53(+1.71%) |
Sep 17, 2010 | 30.91 | 31.76 | 30.89 | 30.91 | 9,553,038 | -0.34(-1.07%) |
Sep 15, 2010 | 30.58 | 31.37 | 30.42 | 31.25 | 5,333,549 | +0.39(+1.27%) |
Sep 14, 2010 | 31.33 | 31.46 | 30.76 | 30.85 | 23,128 | -0.68(-2.15%) |
Sep 13, 2010 | 31.65 | 32.10 | 31.33 | 31.53 | 5,948,533 | +0.45(+1.44%) |
Sep 10, 2010 | 31.57 | 31.66 | 30.79 | 31.09 | 4,879,918 | -0.41(-1.29%) |
Sep 09, 2010 | 31.89 | 32.02 | 31.15 | 31.49 | 11,326 | +0.26(+0.82%) |
Sep 08, 2010 | 31.18 | 31.92 | 31.14 | 31.24 | 4,563 | +0.18(+0.59%) |
Sep 07, 2010 | 32.20 | 32.28 | 31.02 | 31.05 | 8,869 | -1.47(-4.52%) |
Sep 03, 2010 | 31.96 | 32.59 | 31.94 | 32.53 | 5,142,717 | +0.94(+2.96%) |
Sep 02, 2010 | 31.29 | 31.60 | 31.10 | 31.59 | 7,412 | +0.39(+1.26%) |
Sep 01, 2010 | 30.58 | 31.21 | 30.51 | 31.20 | 6,178,740 | +0.98(+3.23%) |
Aug 31, 2010 | 30.19 | 30.71 | 29.90 | 30.22 | 23,591 | +0.12(+0.40%) |
Aug 30, 2010 | 30.42 | 30.88 | 30.07 | 30.10 | 6,485,280 | +0.29(+0.97%) |
Aug 27, 2010 | 29.82 | 30.73 | 29.50 | 29.82 | 6,786,586 | +0.07(+0.24%) |
Aug 26, 2010 | 30.10 | 30.38 | 29.66 | 29.74 | 42,141 | +0.07(+0.24%) |
Aug 25, 2010 | 29.60 | 29.87 | 29.33 | 29.67 | 38,920 | -0.17(-0.56%) |
Aug 24, 2010 | 29.78 | 30.10 | 29.54 | 29.84 | 10,862 | -0.44(-1.45%) |
Aug 23, 2010 | 30.35 | 30.72 | 30.22 | 30.28 | 5,017,927 | +0.08(+0.26%) |
Aug 20, 2010 | 29.90 | 30.38 | 29.82 | 30.20 | 5,198,824 | +0.14(+0.45%) |
Aug 19, 2010 | 31.04 | 31.09 | 29.93 | 30.06 | 45,929 | -1.16(-3.71%) |
Aug 18, 2010 | 31.35 | 31.43 | 30.85 | 31.22 | 28,994 | -0.05(-0.15%) |
Aug 17, 2010 | 31.41 | 31.87 | 31.17 | 31.27 | 22,931 | +0.15(+0.49%) |
Aug 16, 2010 | 30.87 | 31.57 | 30.80 | 31.12 | 5,232,144 | +0.09(+0.28%) |
Aug 13, 2010 | 31.03 | 31.48 | 30.80 | 31.03 | 5,626,457 | +0.17(+0.54%) |
Aug 12, 2010 | 31.50 | 31.65 | 30.77 | 30.86 | 99,015 | -1.02(-3.21%) |
Aug 11, 2010 | 32.53 | 32.74 | 31.85 | 31.89 | 609 | -1.27(-3.83%) |
Aug 10, 2010 | 32.52 | 33.60 | 32.34 | 33.16 | 17,085 | +0.17(+0.51%) |
Aug 09, 2010 | 32.81 | 33.10 | 32.42 | 32.99 | 3,222,363 | +0.32(+0.98%) |
Aug 06, 2010 | 32.67 | 32.67 | 31.92 | 32.67 | 5,795,204 | -0.20(-0.61%) |
Aug 05, 2010 | 32.90 | 33.29 | 32.78 | 32.87 | 4,785,573 | -0.38(-1.13%) |
Aug 04, 2010 | 33.68 | 33.71 | 32.92 | 33.24 | 25,613 | -0.23(-0.69%) |
Aug 03, 2010 | 33.84 | 33.96 | 33.25 | 33.48 | 11,621 | -0.68(-1.99%) |
Aug 02, 2010 | 34.40 | 34.62 | 33.87 | 34.15 | 7,201,306 | +0.36(+1.06%) |
Jul 30, 2010 | 33.80 | 33.94 | 33.27 | 33.80 | 5,681,964 | -0.07(-0.21%) |
Jul 29, 2010 | 33.28 | 34.14 | 33.28 | 33.87 | 31,690 | +0.52(+1.56%) |
Jul 28, 2010 | 33.35 | 33.53 | 32.86 | 33.35 | 18,776 | +0.18(+0.53%) |
Jul 27, 2010 | 33.17 | 33.68 | 32.73 | 33.17 | 15,056 | +0.08(+0.24%) |
Jul 26, 2010 | 32.51 | 33.29 | 32.41 | 33.09 | 5,433,687 | +0.49(+1.49%) |
Jul 23, 2010 | 32.61 | 32.72 | 31.62 | 32.61 | 13,025,886 | -0.99(-2.95%) |
Jul 22, 2010 | 32.72 | 34.01 | 32.70 | 33.60 | 86,557 | +1.59(+4.96%) |
Jul 21, 2010 | 33.48 | 33.52 | 31.91 | 32.01 | 6,336,394 | -1.09(-3.30%) |
Jul 20, 2010 | 33.10 | 33.13 | 31.95 | 33.10 | 9,399,174 | +0.38(+1.15%) |
Jul 19, 2010 | 33.22 | 33.37 | 32.40 | 32.73 | 6,010,968 | -0.34(-1.04%) |
Jul 16, 2010 | 33.10 | 34.11 | 32.96 | 33.07 | 9,568,315 | -1.10(-3.22%) |
Jul 15, 2010 | 35.52 | 35.53 | 33.75 | 34.17 | 11,435,138 | -1.38(-3.89%) |
Jul 14, 2010 | 35.62 | 35.62 | 35.00 | 35.55 | 16,822 | -0.38(-1.04%) |
Jul 13, 2010 | 35.34 | 36.09 | 35.07 | 35.93 | 7,272 | +1.05(+3.02%) |
Jul 12, 2010 | 34.60 | 34.94 | 34.37 | 34.87 | 3,583,032 | +0.00(+0.00%) |
Jul 09, 2010 | 34.87 | 34.98 | 33.95 | 34.87 | 5,105,201 | +0.72(+2.10%) |
Jul 08, 2010 | 34.05 | 34.49 | 33.44 | 34.15 | 7,767 | +0.55(+1.64%) |
Jul 07, 2010 | 31.85 | 33.68 | 31.85 | 33.60 | 8,679,377 | +2.01(+6.37%) |
Jul 06, 2010 | 31.59 | 32.69 | 31.17 | 31.59 | 31,079 | +0.11(+0.36%) |
Jul 02, 2010 | 31.48 | 32.03 | 30.82 | 31.48 | 5,319,626 | -0.12(-0.38%) |
Jul 01, 2010 | 32.13 | 32.56 | 30.87 | 31.60 | 9,809,876 | -0.57(-1.79%) |
Jun 30, 2010 | 32.59 | 33.16 | 32.05 | 32.17 | 54,889 | -0.42(-1.27%) |
Jun 29, 2010 | 32.59 | 33.91 | 32.35 | 32.59 | 7,053 | -2.09(-6.03%) |
Jun 25, 2010 | 34.68 | 34.80 | 33.66 | 34.68 | 7,884,039 | +0.53(+1.57%) |
Jun 24, 2010 | 34.24 | 34.86 | 33.97 | 34.15 | 32,315 | -0.38(-1.09%) |
Jun 23, 2010 | 34.69 | 35.06 | 34.15 | 34.52 | 6,456,537 | -0.33(-0.94%) |
Jun 22, 2010 | 34.63 | 35.75 | 34.35 | 34.85 | 22,487 | +0.26(+0.74%) |
Jun 21, 2010 | 34.50 | 35.28 | 34.43 | 34.59 | 8,543,052 | +0.55(+1.62%) |
Jun 18, 2010 | 34.04 | 34.12 | 33.62 | 34.04 | 5,991,003 | +0.22(+0.64%) |
Jun 17, 2010 | 34.00 | 34.01 | 33.43 | 33.83 | 6,710,817 | -0.10(-0.31%) |
Jun 16, 2010 | 33.62 | 34.20 | 33.43 | 33.93 | 7,893,577 | -0.02(-0.07%) |
Jun 15, 2010 | 32.50 | 34.03 | 32.47 | 33.95 | 968 | +1.65(+5.12%) |
Jun 14, 2010 | 32.53 | 32.69 | 31.99 | 32.30 | 7,245,847 | +0.16(+0.50%) |
Jun 11, 2010 | 31.43 | 32.25 | 31.39 | 32.14 | 8,413,945 | +0.15(+0.47%) |
Jun 10, 2010 | 31.03 | 32.06 | 30.79 | 31.99 | 11,782 | +1.64(+5.39%) |
Jun 09, 2010 | 31.40 | 31.57 | 30.20 | 30.35 | 9,206,701 | -0.79(-2.54%) |
Jun 08, 2010 | 30.97 | 31.22 | 30.11 | 31.14 | 1,513 | +0.41(+1.32%) |
Jun 07, 2010 | 31.66 | 32.10 | 30.63 | 30.74 | 7,177,127 | -0.65(-2.06%) |
Jun 04, 2010 | 31.38 | 32.48 | 31.16 | 31.38 | 8,941,966 | -1.50(-4.56%) |
Jun 03, 2010 | 33.32 | 33.48 | 32.55 | 32.88 | 6,442,392 | -0.45(-1.34%) |
Jun 02, 2010 | 32.61 | 33.38 | 32.09 | 33.33 | 81,806 | +1.01(+3.14%) |
Jun 01, 2010 | 32.49 | 33.21 | 32.29 | 32.32 | 5,623,108 | -0.65(-1.99%) |
May 28, 2010 | 32.97 | 33.83 | 32.65 | 32.97 | 5,381,527 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.76 | 32.79 | 33.70 | 5,360,497 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.35 | 31.94 | 32.18 | 7,675,742 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,887 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,273,190 | -0.71(-2.13%) |
May 21, 2010 | 32.29 | 33.56 | 32.14 | 33.38 | 15,312,133 | +0.38(+1.16%) |
May 20, 2010 | 33.24 | 34.27 | 32.96 | 33.00 | 14,621 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.51 | 32.88 | 33.84 | 15,318,002 | +0.65(+1.95%) |
May 18, 2010 | 34.50 | 34.50 | 32.44 | 33.19 | 96,139 | -0.83(-2.44%) |
May 17, 2010 | 34.58 | 34.96 | 32.62 | 34.02 | 14,831,583 | -0.12(-0.35%) |
May 14, 2010 | 34.14 | 34.70 | 33.62 | 34.14 | 15,760,819 | -1.72(-4.79%) |
May 13, 2010 | 36.73 | 36.82 | 35.85 | 35.85 | 8,087,774 | -1.36(-3.65%) |
May 12, 2010 | 36.21 | 37.35 | 35.59 | 37.21 | 9,917,451 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.55 | 35.52 | 35.75 | 15,744 | +0.46(+1.31%) |
May 10, 2010 | 34.82 | 35.37 | 34.79 | 35.29 | 9,089,475 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,947,494 | -0.65(-1.89%) |
May 06, 2010 | 34.38 | 36.36 | 32.30 | 34.29 | 4,111 | -0.84(-2.38%) |
May 05, 2010 | 35.41 | 36.36 | 34.92 | 35.13 | 9,726,718 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.41 | 35.80 | 9,412,830 | -0.99(-2.69%) |
May 03, 2010 | 34.87 | 36.97 | 34.87 | 36.79 | 9,950,364 | +2.17(+6.27%) |
Apr 30, 2010 | 35.65 | 35.97 | 34.53 | 34.62 | 6,958,353 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.24 | 35.78 | 7,113,154 | +0.80(+2.28%) |
Apr 28, 2010 | 34.94 | 35.49 | 34.69 | 34.98 | 6,752,793 | +0.46(+1.34%) |
Apr 27, 2010 | 35.83 | 36.30 | 34.38 | 34.52 | 877 | -1.56(-4.31%) |
Apr 26, 2010 | 37.14 | 37.35 | 36.00 | 36.08 | 9,150,410 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,618,532 | +0.94(+2.59%) |
Apr 22, 2010 | 35.18 | 36.56 | 35.10 | 36.32 | 7,784,621 | +0.65(+1.81%) |
Apr 21, 2010 | 35.68 | 35.93 | 35.17 | 35.68 | 32,992 | +0.13(+0.36%) |
Apr 20, 2010 | 35.20 | 35.57 | 34.86 | 35.55 | 6,849 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.94 | 7,483,555 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.15 | 34.68 | 14,078,626 | -1.32(-3.68%) |
Apr 15, 2010 | 36.89 | 36.93 | 35.91 | 36.00 | 10,647,382 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 37.00 | 35.30 | 36.73 | 11,493,173 | +0.89(+2.47%) |
Apr 13, 2010 | 36.00 | 36.04 | 35.49 | 35.85 | 5,673,838 | -0.18(-0.51%) |
Apr 12, 2010 | 35.02 | 36.16 | 35.02 | 36.03 | 8,814,670 | +1.05(+3.01%) |
Apr 09, 2010 | 35.16 | 35.42 | 34.64 | 34.98 | 4,320,944 | -0.10(-0.30%) |
Apr 08, 2010 | 34.11 | 35.21 | 34.11 | 35.08 | 6,621,142 | +0.67(+1.95%) |
Apr 07, 2010 | 34.31 | 34.83 | 34.08 | 34.41 | 7,730,457 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.50 | 7,229,250 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.46 | 33.19 | 33.99 | 7,135,488 | +0.84(+2.53%) |