Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.56 | 41.96 | 41.14 | 41.62 | 3,801,299 | -0.12(-0.29%) |
Mar 30, 2011 | 41.74 | 41.74 | 41.74 | 41.74 | 4,288,810 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.98 | 41.66 | 2,946,371 | +0.34(+0.83%) |
Mar 28, 2011 | 42.02 | 42.02 | 41.31 | 41.32 | 3,114,619 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.41 | 41.84 | 3,950,710 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.54 | 8,501,387 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.29 | 41.18 | 4,447,485 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.14 | 40.49 | 40.50 | 4,401,828 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.12 | 40.71 | 41.04 | 4,636,577 | +0.15(+0.37%) |
Mar 18, 2011 | 41.29 | 41.88 | 40.68 | 40.89 | 7,903,192 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.12 | 40.27 | 40.68 | 5,122,631 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.21 | 40.16 | 40.21 | 8,871,465 | -0.72(-1.76%) |
Mar 15, 2011 | 40.64 | 41.21 | 39.62 | 40.93 | 10,488,038 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.55 | 39.62 | 4,856,926 | -0.09(-0.22%) |
Mar 11, 2011 | 38.47 | 39.95 | 38.45 | 39.71 | 4,846,795 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.95 | 38.27 | 38.67 | 4,164,252 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.79 | 39.19 | 39.51 | 3,444,214 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.67 | 38.83 | 39.47 | 6,300,453 | +0.78(+2.03%) |
Mar 07, 2011 | 38.96 | 39.06 | 38.53 | 38.69 | 6,426,879 | -0.18(-0.47%) |
Mar 04, 2011 | 39.83 | 40.04 | 38.45 | 38.87 | 7,421,140 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.36 | 38.56 | 39.23 | 6,262,088 | +0.85(+2.21%) |
Mar 02, 2011 | 38.55 | 39.25 | 38.28 | 38.38 | 4,891,249 | -0.28(-0.73%) |
Mar 01, 2011 | 39.95 | 39.95 | 38.60 | 38.66 | 7,865,510 | -1.21(-3.03%) |
Feb 28, 2011 | 40.25 | 40.45 | 39.71 | 39.87 | 5,895,814 | -0.18(-0.44%) |
Feb 25, 2011 | 40.74 | 40.88 | 40.03 | 40.04 | 5,841,217 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.08 | 40.00 | 40.56 | 5,504,188 | +0.23(+0.58%) |
Feb 23, 2011 | 40.69 | 40.94 | 39.56 | 40.32 | 5,867,021 | -0.31(-0.77%) |
Feb 22, 2011 | 41.58 | 41.97 | 40.41 | 40.64 | 7,856,742 | -1.57(-3.72%) |
Feb 18, 2011 | 41.89 | 42.44 | 41.39 | 42.21 | 4,735,764 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.97 | 41.47 | 41.76 | 3,329,959 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.97 | 41.44 | 41.74 | 4,646,868 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.37 | 41.52 | 41.74 | 5,117,721 | -0.52(-1.23%) |
Feb 14, 2011 | 41.62 | 42.39 | 41.62 | 42.26 | 4,758,395 | +0.56(+1.34%) |
Feb 11, 2011 | 41.29 | 41.97 | 41.27 | 41.70 | 5,275,138 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.48 | 40.67 | 41.41 | 4,770,079 | +0.54(+1.31%) |
Feb 09, 2011 | 41.06 | 41.35 | 40.40 | 40.88 | 6,013,761 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.57 | 41.28 | 9,535,420 | +1.64(+4.14%) |
Feb 07, 2011 | 39.20 | 39.97 | 39.07 | 39.64 | 3,309,790 | +0.62(+1.58%) |
Feb 04, 2011 | 39.36 | 39.36 | 38.76 | 39.02 | 3,802,908 | -0.23(-0.59%) |
Feb 03, 2011 | 39.52 | 39.58 | 38.84 | 39.25 | 3,368,734 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.94 | 39.19 | 39.58 | 4,776,225 | -0.32(-0.80%) |
Feb 01, 2011 | 38.84 | 40.01 | 38.66 | 39.90 | 6,443,116 | +1.36(+3.53%) |
Jan 31, 2011 | 38.81 | 38.89 | 38.39 | 38.54 | 5,015,126 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.25 | 38.40 | 38.60 | 7,155,658 | -0.13(-0.33%) |
Jan 27, 2011 | 38.84 | 39.12 | 38.18 | 38.73 | 4,613,490 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.32 | 38.60 | 38.64 | 3,697,818 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.73 | 38.04 | 38.58 | 4,946,774 | -0.21(-0.54%) |
Jan 24, 2011 | 39.26 | 39.45 | 38.64 | 38.79 | 5,023,468 | -0.56(-1.42%) |
Jan 21, 2011 | 38.28 | 39.76 | 38.09 | 39.35 | 10,105,773 | +1.54(+4.06%) |
Jan 20, 2011 | 37.77 | 38.00 | 37.01 | 37.81 | 6,852,698 | -0.06(-0.15%) |
Jan 19, 2011 | 38.08 | 38.33 | 37.65 | 37.87 | 6,169,333 | -0.55(-1.44%) |
Jan 18, 2011 | 39.26 | 39.26 | 37.98 | 38.42 | 6,127,752 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,305,467 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.77 | 37.00 | 37.60 | 5,095,588 | -0.15(-0.40%) |
Jan 12, 2011 | 37.37 | 37.92 | 37.28 | 37.75 | 6,940,357 | +0.78(+2.10%) |
Jan 11, 2011 | 36.70 | 37.31 | 36.61 | 36.97 | 4,216,615 | +0.50(+1.38%) |
Jan 10, 2011 | 36.00 | 36.90 | 35.91 | 36.47 | 4,557,320 | +0.13(+0.35%) |
Jan 07, 2011 | 36.48 | 36.56 | 35.42 | 36.34 | 7,023,141 | +0.07(+0.20%) |
Jan 06, 2011 | 36.56 | 36.69 | 36.15 | 36.27 | 6,492,144 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.24 | 8,386,024 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.29 | 34.58 | 34.95 | 4,173,707 | -0.01(-0.02%) |
Jan 03, 2011 | 34.42 | 35.29 | 34.42 | 34.96 | 4,808,172 | +0.90(+2.66%) |
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,493 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.07 | 33.66 | 33.99 | 2,705,359 | -0.10(-0.31%) |
Dec 29, 2010 | 34.24 | 34.33 | 33.97 | 34.09 | 2,000,379 | -0.14(-0.42%) |
Dec 28, 2010 | 33.92 | 34.37 | 33.87 | 34.23 | 1,764,408 | +0.15(+0.45%) |
Dec 27, 2010 | 33.67 | 34.27 | 33.62 | 34.08 | 1,664,614 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.71 | 33.90 | 2,223,214 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.04 | 3,288,818 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.75 | 5,077,504 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 32.99 | 32.45 | 32.85 | 4,760,067 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.07 | 32.40 | 7,418,858 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,130,014 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.53 | 33.04 | 33.23 | 5,441,068 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,914 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.16 | 33.55 | 33.79 | 4,943,368 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,599,485 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.52 | 33.03 | 7,442,974 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.47 | 30.78 | 32.43 | 7,987,170 | +1.57(+5.08%) |
Dec 07, 2010 | 31.15 | 31.50 | 30.71 | 30.87 | 4,920,210 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.04 | 30.67 | 30.83 | 2,952,130 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.08 | 30.54 | 31.02 | 5,244,893 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,807 | +0.66(+2.15%) |
Dec 01, 2010 | 30.24 | 30.61 | 30.03 | 30.51 | 5,859,769 | +0.72(+2.42%) |
Nov 30, 2010 | 29.90 | 30.15 | 29.67 | 29.79 | 5,809,808 | -0.40(-1.33%) |
Nov 29, 2010 | 29.45 | 30.31 | 29.24 | 30.19 | 6,253,591 | +0.58(+1.97%) |
Nov 26, 2010 | 29.84 | 30.07 | 29.61 | 29.61 | 1,851,898 | -0.56(-1.86%) |
Nov 24, 2010 | 29.46 | 30.17 | 30.17 | 30.17 | 5,919,975 | +0.92(+3.15%) |
Nov 23, 2010 | 29.46 | 29.75 | 29.16 | 29.25 | 6,154,510 | -0.46(-1.54%) |
Nov 22, 2010 | 30.16 | 30.21 | 29.61 | 29.71 | 6,465,592 | -0.56(-1.85%) |
Nov 19, 2010 | 30.29 | 30.51 | 30.01 | 30.27 | 6,074,753 | -0.19(-0.63%) |
Nov 18, 2010 | 30.99 | 31.13 | 30.39 | 30.46 | 6,370,024 | -0.17(-0.55%) |
Nov 17, 2010 | 31.03 | 31.19 | 30.51 | 30.63 | 4,955,397 | -0.44(-1.42%) |
Nov 16, 2010 | 31.51 | 31.67 | 30.94 | 31.07 | 7,099,972 | -0.70(-2.19%) |
Nov 15, 2010 | 31.55 | 32.43 | 31.51 | 31.76 | 6,040,262 | +0.34(+1.07%) |
Nov 12, 2010 | 31.39 | 31.67 | 30.97 | 31.43 | 5,582,271 | -0.19(-0.61%) |
Nov 11, 2010 | 31.36 | 31.72 | 31.15 | 31.62 | 4,203,773 | -0.12(-0.38%) |
Nov 10, 2010 | 31.13 | 31.77 | 30.87 | 31.74 | 6,213,504 | +0.74(+2.40%) |
Nov 09, 2010 | 32.22 | 32.22 | 30.80 | 30.99 | 6,224,047 | -1.04(-3.25%) |
Nov 08, 2010 | 32.05 | 32.47 | 31.79 | 32.03 | 5,344,393 | -0.22(-0.69%) |
Nov 05, 2010 | 31.52 | 32.77 | 31.25 | 32.26 | 9,897,877 | +0.85(+2.70%) |
Nov 04, 2010 | 30.61 | 31.52 | 30.31 | 31.41 | 8,756,230 | +1.23(+4.08%) |
Nov 03, 2010 | 29.95 | 30.22 | 29.70 | 30.18 | 5,415,229 | +0.32(+1.06%) |
Nov 02, 2010 | 30.10 | 30.21 | 29.66 | 29.86 | 4,782,782 | +0.04(+0.15%) |
Nov 01, 2010 | 29.90 | 30.37 | 29.48 | 29.82 | 6,278,475 | +0.03(+0.11%) |
Oct 29, 2010 | 30.10 | 30.20 | 29.64 | 29.79 | 6,437,269 | -0.52(-1.71%) |
Oct 28, 2010 | 30.54 | 30.71 | 30.01 | 30.31 | 3,913,656 | +0.01(+0.03%) |
Oct 27, 2010 | 29.97 | 30.71 | 29.91 | 30.30 | 6,445,122 | -0.26(-0.86%) |
Oct 25, 2010 | 31.53 | 31.84 | 30.48 | 30.56 | 7,466,094 | -0.70(-2.25%) |
Oct 22, 2010 | 31.36 | 31.62 | 31.08 | 31.27 | 3,392,422 | -0.14(-0.46%) |
Oct 21, 2010 | 31.08 | 31.77 | 30.97 | 31.41 | 8,850,512 | +0.44(+1.42%) |
Oct 20, 2010 | 31.00 | 31.08 | 29.74 | 30.97 | 14,060,581 | -0.01(-0.03%) |
Oct 19, 2010 | 30.57 | 32.09 | 30.14 | 30.98 | 21,463,140 | +1.22(+4.11%) |
Oct 18, 2010 | 29.46 | 29.76 | 28.85 | 29.76 | 13,141,417 | +0.30(+1.00%) |
Oct 15, 2010 | 32.16 | 32.17 | 29.17 | 29.46 | 23,715,120 | -2.42(-7.60%) |
Oct 14, 2010 | 32.11 | 32.30 | 31.33 | 31.88 | 8,968,847 | -0.43(-1.34%) |
Oct 13, 2010 | 32.66 | 32.89 | 31.90 | 32.31 | 8,032,068 | -0.11(-0.35%) |
Oct 12, 2010 | 31.62 | 32.52 | 31.56 | 32.43 | 4,955,534 | +0.71(+2.24%) |
Oct 11, 2010 | 31.55 | 31.86 | 31.38 | 31.71 | 3,117,157 | +0.26(+0.81%) |
Oct 08, 2010 | 31.46 | 31.81 | 31.33 | 31.46 | 4,260,276 | +0.07(+0.23%) |
Oct 07, 2010 | 32.34 | 32.47 | 31.35 | 31.39 | 42,869 | -0.71(-2.22%) |
Oct 06, 2010 | 32.21 | 32.47 | 31.93 | 32.10 | 4,679,276 | -0.18(-0.57%) |
Oct 05, 2010 | 31.12 | 32.46 | 30.96 | 32.28 | 8,494 | +1.45(+4.72%) |
Oct 04, 2010 | 31.35 | 31.55 | 30.71 | 30.83 | 6,059,303 | -0.58(-1.86%) |
Oct 01, 2010 | 31.41 | 31.99 | 30.95 | 31.41 | 5,847,538 | -0.20(-0.64%) |
Sep 30, 2010 | 31.61 | 31.90 | 31.01 | 31.61 | 33,037 | +0.50(+1.60%) |
Sep 29, 2010 | 31.08 | 31.35 | 30.92 | 31.11 | 9,923 | -0.18(-0.56%) |
Sep 28, 2010 | 31.06 | 31.34 | 30.69 | 31.29 | 32,646 | +0.30(+0.98%) |
Sep 27, 2010 | 31.47 | 31.47 | 30.95 | 30.99 | 4,578,220 | -0.46(-1.47%) |
Sep 24, 2010 | 30.65 | 31.49 | 30.43 | 31.45 | 6,712,916 | +1.34(+4.46%) |
Sep 23, 2010 | 30.11 | 30.70 | 29.89 | 30.11 | 45,659 | -0.18(-0.58%) |
Sep 22, 2010 | 30.67 | 30.95 | 30.05 | 30.28 | 8,325,388 | -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 | 31.55 | 31.01 | 31.43 | 5,740,870 | +0.53(+1.71%) |
Sep 17, 2010 | 30.91 | 31.75 | 30.88 | 30.91 | 9,554,261 | -0.34(-1.07%) |
Sep 15, 2010 | 30.57 | 31.36 | 30.41 | 31.24 | 5,334,231 | +0.39(+1.27%) |
Sep 14, 2010 | 31.32 | 31.46 | 30.75 | 30.85 | 23,131 | -0.68(-2.15%) |
Sep 13, 2010 | 31.65 | 32.10 | 31.33 | 31.53 | 5,949,294 | +0.45(+1.44%) |
Sep 10, 2010 | 31.57 | 31.66 | 30.78 | 31.08 | 4,880,543 | -0.41(-1.29%) |
Sep 09, 2010 | 31.88 | 32.02 | 31.15 | 31.49 | 11,328 | +0.26(+0.82%) |
Sep 08, 2010 | 31.18 | 31.91 | 31.14 | 31.23 | 4,564 | +0.18(+0.59%) |
Sep 07, 2010 | 32.19 | 32.27 | 31.02 | 31.05 | 8,870 | -1.47(-4.52%) |
Sep 03, 2010 | 31.95 | 32.59 | 31.94 | 32.52 | 5,143,375 | +0.94(+2.96%) |
Sep 02, 2010 | 31.29 | 31.59 | 31.10 | 31.59 | 7,413 | +0.39(+1.26%) |
Sep 01, 2010 | 30.57 | 31.21 | 30.51 | 31.19 | 6,179,531 | +0.98(+3.23%) |
Aug 31, 2010 | 30.19 | 30.71 | 29.90 | 30.22 | 23,594 | +0.12(+0.40%) |
Aug 30, 2010 | 30.41 | 30.88 | 30.07 | 30.10 | 6,486,110 | +0.29(+0.97%) |
Aug 27, 2010 | 29.81 | 30.73 | 29.50 | 29.81 | 6,787,455 | +0.07(+0.24%) |
Aug 26, 2010 | 30.09 | 30.37 | 29.65 | 29.74 | 42,147 | +0.07(+0.24%) |
Aug 25, 2010 | 29.60 | 29.87 | 29.32 | 29.67 | 38,925 | -0.17(-0.56%) |
Aug 24, 2010 | 29.78 | 30.09 | 29.53 | 29.84 | 10,863 | -0.44(-1.45%) |
Aug 23, 2010 | 30.35 | 30.71 | 30.22 | 30.28 | 5,018,569 | +0.08(+0.26%) |
Aug 20, 2010 | 29.90 | 30.37 | 29.81 | 30.20 | 5,199,489 | +0.14(+0.45%) |
Aug 19, 2010 | 31.03 | 31.08 | 29.92 | 30.06 | 45,935 | -1.16(-3.71%) |
Aug 18, 2010 | 31.35 | 31.43 | 30.84 | 31.22 | 28,998 | -0.05(-0.15%) |
Aug 17, 2010 | 31.40 | 31.87 | 31.17 | 31.27 | 22,934 | +0.15(+0.49%) |
Aug 16, 2010 | 30.87 | 31.57 | 30.80 | 31.11 | 5,232,813 | +0.09(+0.28%) |
Aug 13, 2010 | 31.03 | 31.47 | 30.80 | 31.03 | 5,627,177 | +0.17(+0.54%) |
Aug 12, 2010 | 31.50 | 31.64 | 30.77 | 30.86 | 99,028 | -1.02(-3.21%) |
Aug 11, 2010 | 32.53 | 32.74 | 31.84 | 31.88 | 609 | -1.27(-3.83%) |
Aug 10, 2010 | 32.51 | 33.60 | 32.34 | 33.15 | 17,087 | +0.17(+0.51%) |
Aug 09, 2010 | 32.80 | 33.10 | 32.42 | 32.98 | 3,222,775 | +0.32(+0.98%) |
Aug 06, 2010 | 32.67 | 32.67 | 31.91 | 32.67 | 5,795,946 | -0.20(-0.61%) |
Aug 05, 2010 | 32.90 | 33.29 | 32.78 | 32.86 | 4,786,186 | -0.38(-1.13%) |
Aug 04, 2010 | 33.67 | 33.70 | 32.91 | 33.24 | 25,616 | -0.23(-0.69%) |
Aug 03, 2010 | 33.84 | 33.96 | 33.25 | 33.47 | 11,622 | -0.68(-1.99%) |
Aug 02, 2010 | 34.40 | 34.61 | 33.86 | 34.15 | 7,202,229 | +0.36(+1.06%) |
Jul 30, 2010 | 33.79 | 33.94 | 33.26 | 33.79 | 5,682,692 | -0.07(-0.21%) |
Jul 29, 2010 | 33.27 | 34.13 | 33.27 | 33.86 | 31,694 | +0.52(+1.56%) |
Jul 28, 2010 | 33.34 | 33.53 | 32.86 | 33.34 | 18,779 | +0.18(+0.53%) |
Jul 27, 2010 | 33.17 | 33.68 | 32.72 | 33.17 | 15,058 | +0.08(+0.24%) |
Jul 26, 2010 | 32.51 | 33.29 | 32.40 | 33.09 | 5,434,383 | +0.49(+1.49%) |
Jul 23, 2010 | 32.61 | 32.71 | 31.61 | 32.60 | 13,027,555 | -0.99(-2.95%) |
Jul 22, 2010 | 32.71 | 34.01 | 32.70 | 33.59 | 86,568 | +1.59(+4.96%) |
Jul 21, 2010 | 33.48 | 33.51 | 31.91 | 32.00 | 6,337,205 | -1.09(-3.30%) |
Jul 20, 2010 | 33.10 | 33.13 | 31.95 | 33.10 | 9,400,378 | +0.38(+1.15%) |
Jul 19, 2010 | 33.22 | 33.37 | 32.39 | 32.72 | 6,011,738 | -0.34(-1.04%) |
Jul 16, 2010 | 33.10 | 34.10 | 32.95 | 33.06 | 9,569,541 | -1.10(-3.22%) |
Jul 15, 2010 | 35.52 | 35.52 | 33.74 | 34.17 | 11,436,603 | -1.38(-3.89%) |
Jul 14, 2010 | 35.61 | 35.62 | 35.00 | 35.55 | 16,825 | -0.38(-1.04%) |
Jul 13, 2010 | 35.33 | 36.08 | 35.07 | 35.92 | 7,273 | +1.05(+3.02%) |
Jul 12, 2010 | 34.60 | 34.94 | 34.37 | 34.87 | 3,583,491 | +0.00(+0.00%) |
Jul 09, 2010 | 34.87 | 34.97 | 33.94 | 34.87 | 5,105,855 | +0.72(+2.10%) |
Jul 08, 2010 | 34.05 | 34.49 | 33.44 | 34.15 | 7,768 | +0.55(+1.64%) |
Jul 07, 2010 | 31.84 | 33.67 | 31.84 | 33.60 | 8,680,489 | +2.01(+6.37%) |
Jul 06, 2010 | 31.59 | 32.69 | 31.16 | 31.59 | 31,083 | +0.11(+0.35%) |
Jul 02, 2010 | 31.48 | 32.03 | 30.81 | 31.48 | 5,320,307 | -0.12(-0.38%) |
Jul 01, 2010 | 32.13 | 32.55 | 30.86 | 31.60 | 9,811,133 | -0.57(-1.79%) |
Jun 30, 2010 | 32.59 | 33.15 | 32.05 | 32.17 | 54,896 | -0.42(-1.27%) |
Jun 29, 2010 | 32.59 | 33.90 | 32.35 | 32.59 | 7,054 | -2.09(-6.03%) |
Jun 25, 2010 | 34.68 | 34.80 | 33.66 | 34.68 | 7,885,049 | +0.53(+1.57%) |
Jun 24, 2010 | 34.24 | 34.86 | 33.96 | 34.14 | 32,319 | -0.38(-1.09%) |
Jun 23, 2010 | 34.68 | 35.06 | 34.15 | 34.52 | 6,457,364 | -0.33(-0.94%) |
Jun 22, 2010 | 34.63 | 35.75 | 34.34 | 34.84 | 22,489 | +0.26(+0.74%) |
Jun 21, 2010 | 34.49 | 35.28 | 34.43 | 34.59 | 8,544,146 | +0.55(+1.62%) |
Jun 18, 2010 | 34.04 | 34.12 | 33.62 | 34.04 | 5,991,771 | +0.22(+0.64%) |
Jun 17, 2010 | 34.00 | 34.01 | 33.42 | 33.82 | 6,711,677 | -0.10(-0.31%) |
Jun 16, 2010 | 33.62 | 34.20 | 33.42 | 33.93 | 7,894,589 | -0.02(-0.07%) |
Jun 15, 2010 | 32.50 | 34.02 | 32.47 | 33.95 | 968 | +1.65(+5.12%) |
Jun 14, 2010 | 32.53 | 32.69 | 31.99 | 32.30 | 7,246,775 | +0.16(+0.50%) |
Jun 11, 2010 | 31.43 | 32.25 | 31.39 | 32.14 | 8,415,023 | +0.15(+0.47%) |
Jun 10, 2010 | 31.03 | 32.06 | 30.79 | 31.99 | 11,784 | +1.64(+5.39%) |
Jun 09, 2010 | 31.40 | 31.56 | 30.20 | 30.35 | 9,207,880 | -0.79(-2.54%) |
Jun 08, 2010 | 30.96 | 31.21 | 30.10 | 31.14 | 1,513 | +0.41(+1.32%) |
Jun 07, 2010 | 31.65 | 32.10 | 30.62 | 30.73 | 7,178,046 | -0.65(-2.06%) |
Jun 04, 2010 | 31.38 | 32.47 | 31.16 | 31.38 | 8,943,112 | -1.50(-4.56%) |
Jun 03, 2010 | 33.32 | 33.47 | 32.55 | 32.88 | 6,443,217 | -0.45(-1.34%) |
Jun 02, 2010 | 32.61 | 33.38 | 32.09 | 33.33 | 81,816 | +1.01(+3.14%) |
Jun 01, 2010 | 32.49 | 33.21 | 32.29 | 32.31 | 5,623,829 | -0.65(-1.99%) |
May 28, 2010 | 32.97 | 33.82 | 32.65 | 32.97 | 5,382,216 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.75 | 32.78 | 33.70 | 5,361,183 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.34 | 31.94 | 32.18 | 7,676,725 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,889 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,274,122 | -0.71(-2.13%) |
May 21, 2010 | 32.28 | 33.56 | 32.14 | 33.38 | 15,314,095 | +0.38(+1.16%) |
May 20, 2010 | 33.23 | 34.26 | 32.96 | 32.99 | 14,622 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.50 | 32.87 | 33.83 | 15,319,964 | +0.65(+1.95%) |
May 18, 2010 | 34.49 | 34.49 | 32.43 | 33.18 | 96,151 | -0.83(-2.44%) |
May 17, 2010 | 34.57 | 34.96 | 32.62 | 34.01 | 14,833,483 | -0.12(-0.35%) |
May 14, 2010 | 34.13 | 34.69 | 33.62 | 34.13 | 15,762,838 | -1.72(-4.79%) |
May 13, 2010 | 36.72 | 36.82 | 35.84 | 35.85 | 8,088,810 | -1.36(-3.65%) |
May 12, 2010 | 36.20 | 37.34 | 35.59 | 37.21 | 9,918,722 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.54 | 35.52 | 35.75 | 15,746 | +0.46(+1.31%) |
May 10, 2010 | 34.81 | 35.36 | 34.78 | 35.28 | 9,090,639 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,949,281 | -0.65(-1.89%) |
May 06, 2010 | 34.37 | 36.36 | 32.29 | 34.29 | 4,112 | -0.84(-2.38%) |
May 05, 2010 | 35.40 | 36.36 | 34.92 | 35.12 | 9,727,963 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.40 | 35.79 | 9,414,035 | -0.99(-2.69%) |
May 03, 2010 | 34.87 | 36.96 | 34.87 | 36.78 | 9,951,637 | +2.17(+6.27%) |
Apr 30, 2010 | 35.65 | 35.97 | 34.52 | 34.61 | 6,959,244 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.23 | 35.78 | 7,114,065 | +0.80(+2.28%) |
Apr 28, 2010 | 34.93 | 35.48 | 34.68 | 34.98 | 6,753,657 | +0.46(+1.34%) |
Apr 27, 2010 | 35.82 | 36.30 | 34.37 | 34.52 | 877 | -1.55(-4.31%) |
Apr 26, 2010 | 37.13 | 37.35 | 35.99 | 36.07 | 9,151,581 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,620,275 | +0.94(+2.59%) |
Apr 22, 2010 | 35.17 | 36.56 | 35.10 | 36.32 | 7,785,617 | +0.65(+1.81%) |
Apr 21, 2010 | 35.67 | 35.93 | 35.16 | 35.67 | 32,997 | +0.13(+0.36%) |
Apr 20, 2010 | 35.19 | 35.56 | 34.85 | 35.55 | 6,850 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.93 | 7,484,513 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.14 | 34.68 | 14,080,428 | -1.32(-3.68%) |
Apr 15, 2010 | 36.88 | 36.92 | 35.90 | 36.00 | 10,648,745 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 36.99 | 35.30 | 36.73 | 11,494,644 | +0.89(+2.47%) |
Apr 13, 2010 | 35.99 | 36.04 | 35.49 | 35.84 | 5,674,564 | -0.18(-0.51%) |
Apr 12, 2010 | 35.01 | 36.16 | 35.01 | 36.02 | 8,815,798 | +1.05(+3.01%) |
Apr 09, 2010 | 35.15 | 35.42 | 34.64 | 34.97 | 4,321,497 | -0.10(-0.30%) |
Apr 08, 2010 | 34.10 | 35.21 | 34.10 | 35.08 | 6,621,990 | +0.67(+1.95%) |
Apr 07, 2010 | 34.30 | 34.82 | 34.08 | 34.41 | 7,731,446 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.49 | 7,230,175 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.45 | 33.19 | 33.98 | 7,136,401 | +0.84(+2.53%) |