Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.85 | 41.88 | 40.80 | 41.56 | 14,914,138 | +0.96(+2.37%) |
Jun 29, 2011 | 39.98 | 41.45 | 39.91 | 40.60 | 22,558,944 | +0.92(+2.32%) |
Jun 28, 2011 | 38.36 | 39.99 | 38.29 | 39.68 | 17,584,524 | +2.00(+5.32%) |
Jun 27, 2011 | 37.16 | 37.92 | 36.83 | 37.67 | 7,786,524 | +0.29(+0.78%) |
Jun 24, 2011 | 38.43 | 38.52 | 37.29 | 37.38 | 12,501,198 | -0.98(-2.55%) |
Jun 23, 2011 | 37.70 | 38.49 | 36.95 | 38.36 | 14,083,732 | -0.03(-0.08%) |
Jun 22, 2011 | 38.39 | 38.92 | 38.25 | 38.39 | 10,533,868 | -0.02(-0.04%) |
Jun 21, 2011 | 38.37 | 38.73 | 38.03 | 38.41 | 11,230,521 | +0.57(+1.51%) |
Jun 20, 2011 | 37.50 | 37.93 | 37.50 | 37.84 | 14,374,750 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.24 | 37.13 | 37.50 | 22,433,886 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.68 | 37.53 | 37.80 | 16,607,449 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.27 | 37.75 | 38.11 | 17,388,826 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.35 | 38.49 | 39.03 | 14,300,498 | +0.84(+2.20%) |
Jun 13, 2011 | 39.16 | 39.34 | 37.51 | 38.19 | 13,459,162 | -0.93(-2.38%) |
Jun 10, 2011 | 39.68 | 39.68 | 39.07 | 39.12 | 11,268,993 | -0.80(-2.00%) |
Jun 09, 2011 | 39.09 | 40.13 | 38.92 | 39.91 | 13,623,088 | +1.05(+2.71%) |
Jun 08, 2011 | 39.19 | 39.50 | 38.59 | 38.86 | 14,312,786 | -0.33(-0.85%) |
Jun 07, 2011 | 39.37 | 40.07 | 39.14 | 39.20 | 11,149,581 | +0.05(+0.12%) |
Jun 06, 2011 | 40.83 | 41.03 | 38.91 | 39.15 | 19,016,518 | -1.83(-4.45%) |
Jun 03, 2011 | 40.09 | 41.76 | 40.03 | 40.97 | 14,429,282 | +2.34(+6.05%) |
May 24, 2011 | 38.20 | 39.03 | 38.11 | 38.63 | 13,890,190 | +1.09(+2.90%) |
May 23, 2011 | 37.52 | 37.94 | 37.29 | 37.54 | 11,063,886 | -0.83(-2.16%) |
May 20, 2011 | 38.17 | 38.77 | 37.68 | 38.37 | 13,574,304 | +0.23(+0.60%) |
May 19, 2011 | 38.20 | 38.47 | 37.66 | 38.15 | 9,181,256 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.98 | 38.20 | 14,982,055 | +1.33(+3.60%) |
May 17, 2011 | 36.71 | 37.16 | 36.17 | 36.87 | 15,297,658 | -0.08(-0.22%) |
May 16, 2011 | 37.28 | 37.87 | 36.84 | 36.95 | 14,689,881 | -0.46(-1.24%) |
May 13, 2011 | 38.04 | 38.33 | 37.15 | 37.41 | 14,301,492 | -0.52(-1.37%) |
May 12, 2011 | 37.65 | 38.46 | 36.91 | 37.93 | 14,801,565 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.76 | 17,153,250 | -1.59(-4.05%) |
May 10, 2011 | 39.23 | 39.64 | 38.79 | 39.36 | 9,750,317 | +0.27(+0.69%) |
May 09, 2011 | 38.29 | 39.27 | 38.29 | 39.09 | 9,773,846 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.96 | 13,037,975 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.63 | 37.56 | 38.11 | 19,048,568 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.51 | 14,062,700 | -0.44(-1.13%) |
May 03, 2011 | 39.46 | 39.57 | 38.59 | 38.95 | 14,140,917 | -0.84(-2.11%) |
May 02, 2011 | 39.70 | 39.86 | 39.42 | 39.79 | 11,776,717 | -1.27(-3.09%) |
Apr 29, 2011 | 40.93 | 41.29 | 40.61 | 41.06 | 8,978,578 | +0.18(+0.44%) |
Apr 28, 2011 | 40.80 | 41.43 | 40.38 | 40.88 | 10,788,150 | -0.20(-0.48%) |
Apr 27, 2011 | 41.77 | 41.85 | 40.10 | 41.07 | 15,406,847 | -0.37(-0.90%) |
Apr 26, 2011 | 40.92 | 41.68 | 40.79 | 41.45 | 12,362,571 | +0.27(+0.65%) |
Apr 25, 2011 | 41.12 | 41.23 | 40.42 | 41.18 | 9,791,044 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.35 | 39.41 | 41.06 | 22,250,166 | +0.65(+1.61%) |
Apr 20, 2011 | 40.41 | 40.62 | 40.16 | 40.41 | 14,346,674 | +0.55(+1.37%) |
Apr 19, 2011 | 38.24 | 39.88 | 38.20 | 39.86 | 21,840,296 | +1.52(+3.97%) |
Apr 18, 2011 | 38.18 | 38.87 | 37.11 | 38.34 | 25,533,716 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.12 | 37.15 | 38.08 | 17,787,414 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.60 | 37.53 | 15,618,662 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.48 | 36.54 | 37.02 | 13,357,602 | +0.14(+0.38%) |
Apr 12, 2011 | 37.76 | 37.85 | 36.28 | 36.88 | 23,809,548 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.53 | 37.91 | 38.17 | 14,794,628 | -0.98(-2.49%) |
Apr 08, 2011 | 39.34 | 39.96 | 39.00 | 39.15 | 11,827,059 | -0.08(-0.21%) |
Apr 07, 2011 | 39.25 | 39.55 | 38.88 | 39.23 | 12,211,848 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.81 | 39.02 | 39.37 | 14,402,267 | -1.07(-2.65%) |
Apr 05, 2011 | 40.17 | 40.64 | 39.96 | 40.45 | 11,619,632 | +0.19(+0.46%) |
Apr 04, 2011 | 40.46 | 41.12 | 40.19 | 40.26 | 12,645,127 | +0.13(+0.32%) |
Apr 01, 2011 | 40.85 | 41.27 | 39.96 | 40.13 | 17,166,880 | -0.41(-1.00%) |
Mar 31, 2011 | 40.60 | 41.05 | 40.18 | 40.54 | 16,987,094 | +0.28(+0.69%) |
Mar 30, 2011 | 40.26 | 40.26 | 40.26 | 40.26 | 19,903,172 | +0.41(+1.02%) |
Mar 29, 2011 | 38.60 | 39.99 | 38.54 | 39.85 | 23,429,174 | +0.89(+2.30%) |
Mar 28, 2011 | 37.45 | 39.67 | 37.35 | 38.96 | 23,307,728 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.17 | 37.45 | 12,003,477 | +0.06(+0.15%) |
Mar 24, 2011 | 37.91 | 37.94 | 36.80 | 37.39 | 14,859,675 | -0.34(-0.91%) |
Mar 23, 2011 | 37.19 | 37.86 | 37.00 | 37.73 | 11,490,440 | +0.56(+1.51%) |
Mar 22, 2011 | 37.19 | 37.36 | 36.52 | 37.17 | 11,318,944 | -0.02(-0.07%) |
Mar 21, 2011 | 36.87 | 37.21 | 36.71 | 37.19 | 10,705,072 | +1.25(+3.48%) |
Mar 18, 2011 | 36.58 | 36.58 | 35.63 | 35.94 | 13,203,929 | -0.14(-0.38%) |
Mar 17, 2011 | 35.48 | 36.26 | 35.48 | 36.08 | 12,858,970 | +1.15(+3.31%) |
Mar 16, 2011 | 35.93 | 36.14 | 34.58 | 34.93 | 19,461,112 | -0.87(-2.43%) |
Mar 15, 2011 | 35.55 | 36.19 | 35.55 | 35.80 | 17,580,758 | -0.85(-2.33%) |
Mar 14, 2011 | 35.92 | 36.74 | 35.48 | 36.65 | 13,578,281 | +0.49(+1.35%) |
Mar 11, 2011 | 34.80 | 36.38 | 34.57 | 36.16 | 17,870,430 | +0.58(+1.62%) |
Mar 10, 2011 | 36.15 | 36.25 | 35.31 | 35.58 | 14,792,455 | -1.24(-3.36%) |
Mar 09, 2011 | 37.08 | 37.61 | 36.67 | 36.82 | 8,634,395 | -0.37(-0.98%) |
Mar 08, 2011 | 37.95 | 37.99 | 36.68 | 37.19 | 12,825,693 | -0.59(-1.55%) |
Mar 07, 2011 | 38.20 | 38.54 | 37.41 | 37.77 | 10,965,810 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.57 | 38.10 | 11,689,311 | -0.49(-1.26%) |
Mar 03, 2011 | 38.10 | 38.66 | 37.67 | 38.59 | 11,078,227 | +0.98(+2.60%) |
Mar 02, 2011 | 37.66 | 37.85 | 36.47 | 37.61 | 15,575,984 | -0.07(-0.19%) |
Mar 01, 2011 | 38.64 | 38.70 | 37.58 | 37.68 | 15,691,535 | -0.50(-1.30%) |
Feb 28, 2011 | 38.48 | 38.60 | 37.40 | 38.18 | 16,127,201 | +0.00(+0.00%) |
Feb 25, 2011 | 37.15 | 38.30 | 37.02 | 38.18 | 15,397,045 | +1.20(+3.25%) |
Feb 24, 2011 | 38.04 | 38.40 | 36.51 | 36.98 | 21,429,440 | -1.45(-3.78%) |
Feb 23, 2011 | 37.91 | 38.59 | 37.67 | 38.43 | 16,164,844 | +0.60(+1.59%) |
Feb 22, 2011 | 39.37 | 39.49 | 37.50 | 37.83 | 17,917,478 | -1.23(-3.14%) |
Feb 18, 2011 | 39.40 | 39.52 | 38.76 | 39.06 | 13,195,805 | -0.26(-0.66%) |
Feb 17, 2011 | 38.02 | 39.65 | 37.93 | 39.32 | 18,622,210 | +0.76(+1.98%) |
Feb 16, 2011 | 37.29 | 38.71 | 37.12 | 38.55 | 22,099,556 | +1.58(+4.28%) |
Feb 15, 2011 | 37.17 | 37.45 | 36.71 | 36.97 | 12,659,301 | -0.08(-0.22%) |
Feb 14, 2011 | 36.04 | 37.47 | 35.91 | 37.05 | 15,363,715 | +0.81(+2.24%) |
Feb 11, 2011 | 36.30 | 36.60 | 35.68 | 36.24 | 13,724,352 | -0.12(-0.33%) |
Feb 10, 2011 | 35.42 | 36.38 | 35.20 | 36.36 | 18,032,044 | +0.68(+1.91%) |
Feb 09, 2011 | 36.51 | 36.61 | 35.42 | 35.68 | 17,113,850 | -0.83(-2.27%) |
Feb 08, 2011 | 36.97 | 37.08 | 35.60 | 36.51 | 28,415,052 | -0.98(-2.62%) |
Feb 07, 2011 | 37.46 | 38.33 | 37.34 | 37.49 | 15,029,225 | +0.21(+0.57%) |
Feb 04, 2011 | 37.95 | 38.09 | 36.80 | 37.28 | 18,225,586 | -0.32(-0.84%) |
Feb 03, 2011 | 37.81 | 38.10 | 37.29 | 37.59 | 22,101,108 | -0.24(-0.64%) |
Feb 02, 2011 | 36.93 | 38.07 | 36.69 | 37.84 | 19,402,616 | +0.89(+2.42%) |
Feb 01, 2011 | 36.74 | 37.14 | 36.42 | 36.95 | 19,260,338 | +0.41(+1.13%) |
Jan 31, 2011 | 35.71 | 36.85 | 35.52 | 36.53 | 21,430,702 | +0.91(+2.55%) |
Jan 28, 2011 | 35.35 | 35.72 | 34.87 | 35.62 | 19,922,090 | +0.58(+1.64%) |
Jan 27, 2011 | 35.53 | 35.67 | 34.29 | 35.05 | 20,773,678 | -0.19(-0.53%) |
Jan 26, 2011 | 33.05 | 35.44 | 32.96 | 35.23 | 36,457,052 | +2.60(+7.96%) |
Jan 25, 2011 | 32.54 | 32.75 | 32.04 | 32.63 | 23,379,558 | +0.53(+1.64%) |
Jan 24, 2011 | 31.92 | 32.73 | 31.14 | 32.11 | 30,372,806 | +0.29(+0.92%) |
Jan 21, 2011 | 32.50 | 32.88 | 31.53 | 31.81 | 19,771,544 | +0.11(+0.33%) |
Jan 20, 2011 | 31.60 | 32.00 | 30.87 | 31.71 | 16,011,503 | -0.15(-0.46%) |
Jan 19, 2011 | 32.44 | 32.52 | 31.67 | 31.86 | 13,523,496 | -0.65(-2.00%) |
Jan 18, 2011 | 32.46 | 32.63 | 31.84 | 32.50 | 12,543,525 | +0.04(+0.13%) |
Jan 14, 2011 | 31.66 | 32.49 | 31.35 | 32.46 | 13,321,686 | +0.62(+1.94%) |
Jan 13, 2011 | 32.52 | 32.65 | 31.60 | 31.85 | 13,535,384 | -0.54(-1.65%) |
Jan 12, 2011 | 32.33 | 32.63 | 32.09 | 32.38 | 9,998,910 | +0.41(+1.30%) |
Jan 11, 2011 | 31.47 | 32.16 | 31.38 | 31.97 | 14,524,396 | +0.98(+3.17%) |
Jan 10, 2011 | 31.01 | 31.24 | 30.60 | 30.99 | 15,875,300 | -0.23(-0.73%) |
Jan 07, 2011 | 31.06 | 31.72 | 30.74 | 31.21 | 18,716,688 | +0.19(+0.60%) |
Jan 06, 2011 | 32.20 | 32.23 | 30.59 | 31.03 | 27,640,340 | -0.97(-3.04%) |
Jan 05, 2011 | 31.90 | 32.13 | 31.31 | 32.00 | 22,940,348 | -0.11(-0.33%) |
Jan 04, 2011 | 33.27 | 33.35 | 31.92 | 32.11 | 15,486,704 | -1.17(-3.51%) |
Jan 03, 2011 | 33.57 | 33.67 | 33.07 | 33.28 | 9,591,139 | +0.13(+0.39%) |
Dec 31, 2010 | 33.22 | 33.40 | 32.94 | 33.15 | 5,391,067 | -0.15(-0.44%) |
Dec 30, 2010 | 33.02 | 33.41 | 32.93 | 33.29 | 7,417,900 | +0.26(+0.79%) |
Dec 29, 2010 | 32.22 | 33.15 | 32.06 | 33.03 | 9,663,625 | +0.86(+2.67%) |
Dec 28, 2010 | 32.42 | 32.52 | 32.06 | 32.17 | 7,061,715 | -0.19(-0.58%) |
Dec 27, 2010 | 32.63 | 32.63 | 32.11 | 32.36 | 5,384,874 | -0.37(-1.14%) |
Dec 23, 2010 | 32.81 | 32.88 | 32.57 | 32.73 | 4,829,788 | -0.07(-0.22%) |
Dec 22, 2010 | 32.76 | 32.93 | 32.51 | 32.80 | 7,884,498 | +0.10(+0.30%) |
Dec 21, 2010 | 32.80 | 32.87 | 32.45 | 32.71 | 9,212,156 | +0.11(+0.35%) |
Dec 20, 2010 | 32.82 | 32.95 | 32.24 | 32.59 | 10,628,585 | +0.21(+0.65%) |
Dec 17, 2010 | 32.76 | 33.02 | 32.19 | 32.38 | 16,512,848 | -0.31(-0.94%) |
Dec 16, 2010 | 32.26 | 32.76 | 31.86 | 32.69 | 11,314,893 | +0.39(+1.21%) |
Dec 15, 2010 | 32.87 | 33.41 | 32.26 | 32.30 | 16,775,937 | -1.05(-3.14%) |
Dec 14, 2010 | 33.28 | 33.88 | 33.11 | 33.35 | 11,218,673 | -0.06(-0.17%) |
Dec 13, 2010 | 33.00 | 33.84 | 32.89 | 33.41 | 15,927,311 | +0.76(+2.31%) |
Dec 10, 2010 | 32.97 | 33.11 | 32.53 | 32.65 | 11,689,056 | -0.19(-0.59%) |
Dec 09, 2010 | 32.85 | 33.04 | 32.51 | 32.85 | 10,218,865 | +0.19(+0.57%) |
Dec 08, 2010 | 32.71 | 33.43 | 32.31 | 32.66 | 22,089,648 | -0.12(-0.37%) |
Dec 07, 2010 | 33.74 | 33.84 | 32.52 | 32.78 | 28,804,372 | -0.36(-1.08%) |
Dec 06, 2010 | 33.28 | 33.41 | 32.64 | 33.14 | 12,832,016 | -0.27(-0.80%) |
Dec 03, 2010 | 32.76 | 33.59 | 32.72 | 33.41 | 18,903,068 | +0.44(+1.33%) |
Dec 02, 2010 | 31.86 | 33.10 | 31.86 | 32.97 | 21,223,104 | +1.15(+3.62%) |
Dec 01, 2010 | 31.34 | 32.03 | 31.34 | 31.81 | 16,515,580 | +1.17(+3.81%) |
Nov 30, 2010 | 30.11 | 31.16 | 29.71 | 30.65 | 19,149,970 | -0.02(-0.08%) |
Nov 29, 2010 | 29.58 | 30.81 | 29.16 | 30.67 | 18,137,482 | +1.06(+3.58%) |
Nov 26, 2010 | 29.76 | 30.06 | 29.51 | 29.61 | 5,164,944 | -0.66(-2.17%) |
Nov 24, 2010 | 29.67 | 30.26 | 30.26 | 30.26 | 12,371,700 | +0.74(+2.50%) |
Nov 23, 2010 | 29.72 | 29.83 | 29.17 | 29.53 | 19,383,652 | -0.69(-2.28%) |
Nov 22, 2010 | 30.18 | 30.40 | 29.54 | 30.22 | 19,223,690 | -0.57(-1.84%) |
Nov 19, 2010 | 30.31 | 30.82 | 29.76 | 30.78 | 21,457,294 | +0.36(+1.20%) |
Nov 18, 2010 | 28.95 | 30.59 | 28.82 | 30.42 | 27,554,520 | +1.67(+5.80%) |
Nov 17, 2010 | 28.35 | 28.95 | 28.00 | 28.75 | 13,740,013 | +0.38(+1.34%) |
Nov 16, 2010 | 28.60 | 28.86 | 28.08 | 28.37 | 18,542,514 | -1.17(-3.95%) |
Nov 15, 2010 | 29.55 | 29.75 | 28.97 | 29.54 | 19,043,436 | +0.53(+1.81%) |
Nov 12, 2010 | 29.00 | 29.47 | 28.64 | 29.01 | 19,780,786 | -0.40(-1.35%) |
Nov 11, 2010 | 28.01 | 29.41 | 28.01 | 29.41 | 35,928,844 | +1.18(+4.19%) |
Nov 10, 2010 | 27.26 | 28.30 | 26.94 | 28.22 | 33,973,608 | +1.32(+4.91%) |
Nov 09, 2010 | 27.23 | 27.53 | 26.70 | 26.90 | 22,507,554 | +0.96(+3.72%) |
Nov 08, 2010 | 25.80 | 27.16 | 25.71 | 25.94 | 32,612,678 | +0.09(+0.34%) |
Nov 05, 2010 | 26.56 | 26.72 | 25.47 | 25.85 | 30,662,568 | -0.75(-2.83%) |
Nov 04, 2010 | 26.21 | 26.77 | 25.96 | 26.60 | 26,637,358 | +0.94(+3.66%) |
Nov 03, 2010 | 25.64 | 25.71 | 25.07 | 25.66 | 32,960,204 | +0.23(+0.92%) |
Nov 02, 2010 | 25.70 | 25.91 | 24.84 | 25.43 | 30,155,606 | -0.02(-0.06%) |
Nov 01, 2010 | 26.01 | 26.37 | 25.20 | 25.45 | 31,003,356 | -0.36(-1.38%) |
Oct 29, 2010 | 24.46 | 25.90 | 24.29 | 25.80 | 56,827,988 | +0.15(+0.57%) |
Oct 28, 2010 | 28.13 | 28.15 | 23.37 | 25.66 | 120,810,960 | -2.22(-7.96%) |
Oct 27, 2010 | 27.84 | 27.93 | 27.34 | 27.88 | 13,590,132 | +0.11(+0.41%) |
Oct 25, 2010 | 27.99 | 28.39 | 27.71 | 27.76 | 15,930,283 | +0.08(+0.29%) |
Oct 22, 2010 | 27.63 | 28.35 | 27.63 | 27.68 | 16,950,888 | +0.37(+1.36%) |
Oct 21, 2010 | 27.56 | 27.92 | 27.14 | 27.31 | 18,133,176 | -0.06(-0.21%) |
Oct 20, 2010 | 26.86 | 27.58 | 26.77 | 27.37 | 18,932,214 | +0.49(+1.84%) |
Oct 19, 2010 | 27.23 | 27.24 | 26.50 | 26.87 | 23,830,678 | -0.74(-2.67%) |
Oct 18, 2010 | 27.33 | 27.92 | 27.08 | 27.61 | 38,619,584 | -1.40(-4.83%) |
Oct 15, 2010 | 28.59 | 29.07 | 28.19 | 29.01 | 19,201,448 | +0.60(+2.11%) |
Oct 14, 2010 | 28.72 | 28.91 | 28.08 | 28.41 | 17,271,466 | -0.45(-1.54%) |
Oct 13, 2010 | 28.56 | 29.03 | 28.43 | 28.86 | 14,359,014 | +0.64(+2.27%) |
Oct 12, 2010 | 27.93 | 28.43 | 27.48 | 28.22 | 13,479,051 | +0.23(+0.81%) |
Oct 11, 2010 | 28.14 | 28.46 | 27.86 | 27.99 | 10,725,632 | -0.14(-0.49%) |
Oct 08, 2010 | 28.13 | 28.34 | 27.34 | 28.13 | 13,757,533 | +0.90(+3.30%) |
Oct 07, 2010 | 27.71 | 27.74 | 26.94 | 27.23 | 15,087 | -0.28(-1.03%) |
Oct 06, 2010 | 27.59 | 27.82 | 27.30 | 27.51 | 12,574,493 | -0.07(-0.26%) |
Oct 05, 2010 | 27.07 | 27.73 | 27.00 | 27.58 | 9,221 | +0.83(+3.12%) |
Oct 04, 2010 | 26.95 | 27.16 | 26.41 | 26.75 | 12,436,192 | -0.24(-0.90%) |
Oct 01, 2010 | 26.99 | 27.24 | 26.76 | 26.99 | 12,725,691 | +0.21(+0.80%) |
Sep 30, 2010 | 26.79 | 27.41 | 26.39 | 26.78 | 58,700 | -0.27(-1.00%) |
Sep 29, 2010 | 26.43 | 27.19 | 26.36 | 27.05 | 39,045 | +0.51(+1.92%) |
Sep 28, 2010 | 26.52 | 26.64 | 25.90 | 26.54 | 21,418 | +0.29(+1.11%) |
Sep 27, 2010 | 26.56 | 26.73 | 26.22 | 26.25 | 11,038,120 | -0.26(-0.98%) |
Sep 24, 2010 | 25.97 | 26.66 | 25.95 | 26.51 | 17,286,608 | +0.75(+2.92%) |
Sep 23, 2010 | 25.75 | 26.04 | 25.11 | 25.75 | 92,753 | +0.23(+0.89%) |
Sep 22, 2010 | 25.72 | 26.24 | 25.37 | 25.53 | 11,229,123 | -0.25(-0.97%) |
Sep 21, 2010 | 25.81 | 26.02 | 25.38 | 25.78 | 38,580 | +0.02(+0.09%) |
Sep 20, 2010 | 25.22 | 25.85 | 24.74 | 25.75 | 13,384,128 | +0.68(+2.71%) |
Sep 17, 2010 | 25.07 | 25.31 | 24.67 | 25.07 | 16,709,279 | -0.20(-0.80%) |
Sep 15, 2010 | 25.11 | 25.32 | 24.85 | 25.28 | 11,630,633 | -0.14(-0.54%) |
Sep 14, 2010 | 25.49 | 25.76 | 25.13 | 25.41 | 50,679 | -0.19(-0.73%) |
Sep 13, 2010 | 25.25 | 25.70 | 25.18 | 25.60 | 11,933,348 | +0.59(+2.36%) |
Sep 10, 2010 | 24.66 | 25.21 | 24.59 | 25.01 | 14,807,586 | +0.53(+2.18%) |
Sep 09, 2010 | 24.80 | 25.09 | 24.42 | 24.47 | 47,074 | +0.01(+0.03%) |
Sep 08, 2010 | 24.47 | 24.58 | 23.75 | 24.47 | 10,571,836 | +0.30(+1.24%) |
Sep 07, 2010 | 24.39 | 24.52 | 23.91 | 24.17 | 35,236 | -0.48(-1.94%) |
Sep 03, 2010 | 24.42 | 24.88 | 24.39 | 24.64 | 9,129,479 | +0.24(+1.00%) |
Sep 02, 2010 | 24.16 | 24.47 | 23.99 | 24.40 | 25,239 | +0.32(+1.35%) |
Sep 01, 2010 | 23.41 | 24.27 | 23.24 | 24.08 | 14,793,289 | +1.20(+5.24%) |
Aug 31, 2010 | 22.81 | 23.25 | 22.55 | 22.88 | 91,832 | -0.28(-1.22%) |
Aug 30, 2010 | 23.55 | 23.58 | 23.07 | 23.16 | 9,536,189 | -0.45(-1.92%) |
Aug 27, 2010 | 23.62 | 23.69 | 22.36 | 23.62 | 14,991,929 | +0.91(+4.02%) |
Aug 26, 2010 | 22.73 | 23.14 | 22.58 | 22.70 | 9,902 | +0.10(+0.46%) |
Aug 25, 2010 | 22.46 | 22.70 | 22.20 | 22.60 | 256,809 | -0.06(-0.28%) |
Aug 24, 2010 | 22.49 | 23.53 | 22.31 | 22.66 | 86,897 | -0.06(-0.25%) |
Aug 23, 2010 | 22.20 | 23.01 | 22.09 | 22.72 | 12,907,321 | +0.26(+1.15%) |
Aug 20, 2010 | 22.81 | 22.88 | 22.09 | 22.46 | 15,076,475 | -0.60(-2.59%) |
Aug 19, 2010 | 23.10 | 23.17 | 22.73 | 23.06 | 335,787 | -0.19(-0.80%) |
Aug 18, 2010 | 23.08 | 23.40 | 22.72 | 23.24 | 33,641 | +0.07(+0.31%) |
Aug 17, 2010 | 22.74 | 23.49 | 22.58 | 23.17 | 16,007 | +0.72(+3.20%) |
Aug 16, 2010 | 22.54 | 22.80 | 22.32 | 22.45 | 14,312,007 | -0.23(-1.03%) |
Aug 13, 2010 | 22.69 | 23.26 | 22.59 | 22.69 | 14,095,654 | -0.27(-1.16%) |
Aug 12, 2010 | 22.71 | 23.22 | 22.61 | 22.95 | 13,432,741 | -0.28(-1.22%) |
Aug 11, 2010 | 23.95 | 23.98 | 22.81 | 23.24 | 1,568 | -1.11(-4.58%) |
Aug 10, 2010 | 24.35 | 24.50 | 23.98 | 24.35 | 145,211 | -0.44(-1.76%) |
Aug 09, 2010 | 25.06 | 25.19 | 24.55 | 24.79 | 10,374,487 | -0.18(-0.71%) |
Aug 06, 2010 | 24.96 | 25.15 | 24.37 | 24.96 | 13,292,647 | -0.27(-1.06%) |
Aug 05, 2010 | 24.97 | 25.31 | 24.71 | 25.23 | 10,401,320 | +0.15(+0.61%) |
Aug 04, 2010 | 25.13 | 25.47 | 24.71 | 25.08 | 44,414 | -0.11(-0.45%) |
Aug 03, 2010 | 24.58 | 25.35 | 24.48 | 25.19 | 127,500 | +0.38(+1.53%) |
Aug 02, 2010 | 24.70 | 25.03 | 24.58 | 24.81 | 16,115,331 | +0.69(+2.84%) |
Jul 30, 2010 | 24.12 | 24.21 | 23.41 | 24.12 | 16,520,046 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.31 | 27,580 | -0.27(-1.12%) |
Jul 28, 2010 | 24.58 | 24.58 | 23.99 | 24.58 | 2,939 | +0.00(+0.00%) |
Jul 27, 2010 | 24.58 | 25.09 | 24.22 | 24.58 | 59,004 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,531,946 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.71 | 23.83 | 24.70 | 15,263,576 | +0.23(+0.96%) |
Jul 22, 2010 | 24.46 | 24.79 | 24.35 | 24.46 | 64,203 | +0.34(+1.41%) |
Jul 21, 2010 | 24.46 | 24.74 | 23.87 | 24.12 | 19,256,990 | -0.31(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.38 | 24.44 | 30,897,022 | +0.89(+3.77%) |
Jul 19, 2010 | 23.24 | 23.76 | 22.83 | 23.55 | 48,540,404 | +1.34(+6.03%) |
Jul 16, 2010 | 22.21 | 22.64 | 22.20 | 22.21 | 25,570,234 | -0.05(-0.22%) |
Jul 15, 2010 | 22.71 | 22.86 | 22.05 | 22.26 | 21,816,604 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.00 | 22.22 | 22.74 | 26,345 | +0.03(+0.14%) |
Jul 13, 2010 | 22.71 | 23.12 | 22.39 | 22.71 | 47,310 | -0.03(-0.14%) |
Jul 12, 2010 | 22.99 | 23.33 | 22.40 | 22.74 | 20,819,004 | -0.38(-1.64%) |
Jul 09, 2010 | 23.12 | 23.21 | 22.61 | 23.12 | 17,949,834 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.28 | 22.40 | 23.18 | 56,012 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,830,816 | +1.24(+5.78%) |
Jul 06, 2010 | 21.37 | 21.74 | 20.99 | 21.36 | 167,143 | +0.58(+2.80%) |
Jul 02, 2010 | 20.78 | 21.03 | 20.21 | 20.78 | 27,612,106 | +0.58(+2.88%) |