Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.96 | 37.38 | 36.93 | 37.28 | 2,869,179 | +0.28(+0.76%) |
Apr 28, 2011 | 36.68 | 37.05 | 36.52 | 37.00 | 2,684,973 | +0.33(+0.89%) |
Apr 27, 2011 | 36.33 | 36.70 | 36.27 | 36.68 | 3,137,867 | +0.38(+1.04%) |
Apr 26, 2011 | 36.04 | 36.37 | 36.04 | 36.30 | 2,432,997 | +0.27(+0.76%) |
Apr 25, 2011 | 35.95 | 36.03 | 35.86 | 36.03 | 1,697,242 | -0.03(-0.07%) |
Apr 21, 2011 | 36.32 | 36.32 | 35.94 | 36.05 | 1,154,463 | -0.14(-0.38%) |
Apr 20, 2011 | 36.10 | 36.26 | 36.02 | 36.19 | 2,120,647 | +0.25(+0.71%) |
Apr 19, 2011 | 35.88 | 35.96 | 35.75 | 35.94 | 2,247,599 | +0.02(+0.05%) |
Apr 18, 2011 | 35.90 | 35.98 | 35.59 | 35.92 | 2,844,529 | -0.13(-0.36%) |
Apr 15, 2011 | 36.05 | 36.21 | 35.92 | 36.05 | 2,501,772 | +0.08(+0.22%) |
Apr 14, 2011 | 35.64 | 36.03 | 35.57 | 35.97 | 2,986,833 | +0.23(+0.66%) |
Apr 13, 2011 | 35.59 | 35.79 | 35.45 | 35.73 | 1,831,240 | +0.16(+0.44%) |
Apr 12, 2011 | 35.53 | 35.76 | 35.42 | 35.58 | 2,029,721 | -0.04(-0.11%) |
Apr 11, 2011 | 35.21 | 35.68 | 35.15 | 35.62 | 3,304,798 | +0.50(+1.43%) |
Apr 08, 2011 | 35.28 | 35.36 | 35.02 | 35.12 | 1,302,364 | -0.06(-0.17%) |
Apr 07, 2011 | 35.27 | 35.31 | 35.10 | 35.17 | 1,259,588 | -0.15(-0.42%) |
Apr 06, 2011 | 35.21 | 35.45 | 35.10 | 35.32 | 1,358,916 | +0.20(+0.57%) |
Apr 05, 2011 | 35.21 | 35.30 | 35.11 | 35.12 | 2,039,518 | -0.18(-0.52%) |
Apr 04, 2011 | 35.24 | 35.30 | 35.16 | 35.30 | 1,834,818 | +0.15(+0.43%) |
Apr 01, 2011 | 35.14 | 35.28 | 35.12 | 35.15 | 2,239,128 | +0.01(+0.04%) |
Mar 31, 2011 | 35.02 | 35.45 | 35.02 | 35.14 | 2,546,019 | +0.05(+0.15%) |
Mar 30, 2011 | 35.09 | 35.09 | 35.09 | 35.09 | 3,443,421 | +0.01(+0.04%) |
Mar 29, 2011 | 34.89 | 35.14 | 34.87 | 35.08 | 2,094,292 | +0.09(+0.26%) |
Mar 28, 2011 | 34.72 | 35.15 | 34.69 | 34.99 | 2,175,503 | +0.23(+0.66%) |
Mar 25, 2011 | 34.99 | 35.01 | 34.69 | 34.76 | 2,454,765 | -0.13(-0.37%) |
Mar 24, 2011 | 34.97 | 35.06 | 34.82 | 34.89 | 2,674,044 | -0.05(-0.13%) |
Mar 23, 2011 | 35.06 | 35.19 | 34.87 | 34.93 | 3,376,587 | -0.20(-0.57%) |
Mar 22, 2011 | 35.21 | 35.36 | 35.08 | 35.14 | 3,393,396 | -0.08(-0.24%) |
Mar 21, 2011 | 35.30 | 35.32 | 35.15 | 35.22 | 2,908,538 | -0.05(-0.13%) |
Mar 18, 2011 | 35.05 | 35.36 | 35.03 | 35.27 | 3,185,773 | +0.47(+1.35%) |
Mar 17, 2011 | 35.14 | 35.17 | 34.58 | 34.80 | 3,748,244 | -0.05(-0.15%) |
Mar 16, 2011 | 35.27 | 35.30 | 34.80 | 34.85 | 3,289,214 | -0.35(-1.00%) |
Mar 15, 2011 | 35.17 | 35.51 | 35.14 | 35.20 | 3,335,273 | -0.31(-0.86%) |
Mar 14, 2011 | 35.71 | 35.74 | 35.42 | 35.51 | 2,573,807 | -0.33(-0.91%) |
Mar 11, 2011 | 35.67 | 36.07 | 35.67 | 35.83 | 4,150,661 | +0.09(+0.26%) |
Mar 10, 2011 | 35.42 | 35.81 | 35.38 | 35.74 | 3,491,388 | +0.00(+0.00%) |
Mar 09, 2011 | 35.45 | 35.78 | 35.45 | 35.74 | 1,905,559 | +0.23(+0.66%) |
Mar 08, 2011 | 35.26 | 35.54 | 35.19 | 35.51 | 2,077,399 | +0.24(+0.68%) |
Mar 07, 2011 | 35.36 | 35.47 | 35.08 | 35.27 | 3,078,330 | -0.10(-0.29%) |
Mar 04, 2011 | 35.04 | 35.48 | 35.04 | 35.37 | 4,967,354 | +0.23(+0.67%) |
Mar 03, 2011 | 34.71 | 35.18 | 34.71 | 35.14 | 4,335,494 | +0.52(+1.50%) |
Mar 02, 2011 | 34.41 | 34.68 | 34.32 | 34.61 | 3,317,151 | +0.12(+0.34%) |
Mar 01, 2011 | 34.84 | 35.04 | 34.49 | 34.50 | 2,771,575 | -0.37(-1.06%) |
Feb 28, 2011 | 34.71 | 34.99 | 34.60 | 34.87 | 3,835,123 | +0.27(+0.77%) |
Feb 25, 2011 | 34.53 | 34.80 | 34.31 | 34.60 | 2,812,038 | +0.30(+0.86%) |
Feb 24, 2011 | 34.47 | 34.69 | 34.29 | 34.31 | 4,002,159 | -0.23(-0.67%) |
Feb 23, 2011 | 34.42 | 34.89 | 34.38 | 34.54 | 5,857,454 | +0.17(+0.51%) |
Feb 22, 2011 | 34.17 | 34.61 | 34.17 | 34.36 | 5,313,320 | +0.12(+0.34%) |
Feb 18, 2011 | 34.28 | 34.28 | 33.98 | 34.25 | 3,430,523 | +0.01(+0.02%) |
Feb 17, 2011 | 34.14 | 34.34 | 34.05 | 34.24 | 2,714,832 | +0.05(+0.13%) |
Feb 16, 2011 | 34.35 | 34.36 | 34.07 | 34.20 | 2,636,298 | -0.05(-0.13%) |
Feb 15, 2011 | 34.33 | 34.56 | 34.19 | 34.24 | 4,027,866 | -0.31(-0.90%) |
Feb 14, 2011 | 34.36 | 35.40 | 34.21 | 34.55 | 8,048,024 | +0.25(+0.73%) |
Feb 11, 2011 | 33.93 | 34.37 | 33.76 | 34.30 | 3,087,019 | +0.18(+0.53%) |
Feb 10, 2011 | 34.26 | 34.39 | 34.00 | 34.12 | 3,776,676 | -0.19(-0.55%) |
Feb 09, 2011 | 34.43 | 34.42 | 34.18 | 34.31 | 3,391,616 | -0.12(-0.36%) |
Feb 08, 2011 | 34.42 | 34.67 | 34.34 | 34.43 | 4,461,696 | +0.03(+0.08%) |
Feb 07, 2011 | 34.56 | 34.73 | 34.38 | 34.40 | 5,052,716 | -0.11(-0.32%) |
Feb 04, 2011 | 34.18 | 34.69 | 34.05 | 34.51 | 8,615,902 | +0.58(+1.71%) |
Feb 03, 2011 | 33.11 | 34.01 | 32.79 | 33.93 | 12,537,046 | +1.40(+4.29%) |
Feb 02, 2011 | 32.47 | 32.79 | 32.40 | 32.54 | 4,659,074 | +0.10(+0.32%) |
Feb 01, 2011 | 32.51 | 32.71 | 32.30 | 32.43 | 3,789,401 | -0.06(-0.20%) |
Jan 31, 2011 | 32.66 | 32.71 | 32.32 | 32.50 | 3,612,576 | -0.12(-0.38%) |
Jan 28, 2011 | 32.90 | 33.16 | 32.59 | 32.62 | 2,981,016 | -0.23(-0.71%) |
Jan 27, 2011 | 33.39 | 33.39 | 32.65 | 32.85 | 4,157,508 | -0.42(-1.26%) |
Jan 26, 2011 | 33.54 | 33.63 | 33.13 | 33.27 | 3,087,336 | -0.15(-0.44%) |
Jan 25, 2011 | 33.48 | 33.59 | 33.38 | 33.42 | 3,921,438 | -0.08(-0.23%) |
Jan 24, 2011 | 33.60 | 33.72 | 33.47 | 33.50 | 2,473,552 | -0.06(-0.19%) |
Jan 21, 2011 | 33.50 | 33.62 | 33.41 | 33.56 | 3,594,545 | +0.17(+0.52%) |
Jan 20, 2011 | 32.88 | 33.48 | 32.88 | 33.39 | 7,321,647 | +0.41(+1.23%) |
Jan 19, 2011 | 33.08 | 33.27 | 32.91 | 32.98 | 2,786,141 | -0.06(-0.18%) |
Jan 18, 2011 | 33.06 | 33.10 | 32.92 | 33.04 | 3,713,709 | +0.09(+0.27%) |
Jan 14, 2011 | 33.23 | 33.38 | 32.93 | 32.95 | 3,889,452 | -0.32(-0.97%) |
Jan 13, 2011 | 33.06 | 33.36 | 32.99 | 33.27 | 3,691,612 | +0.25(+0.76%) |
Jan 12, 2011 | 32.94 | 33.24 | 32.90 | 33.02 | 2,974,461 | +0.12(+0.37%) |
Jan 11, 2011 | 32.99 | 33.11 | 32.87 | 32.90 | 2,789,692 | -0.08(-0.25%) |
Jan 10, 2011 | 32.90 | 33.08 | 32.87 | 32.98 | 1,946,198 | +0.03(+0.10%) |
Jan 07, 2011 | 32.86 | 33.08 | 32.81 | 32.95 | 2,338,005 | +0.05(+0.16%) |
Jan 06, 2011 | 32.95 | 33.00 | 32.78 | 32.90 | 2,746,875 | -0.10(-0.29%) |
Jan 05, 2011 | 32.99 | 33.27 | 32.91 | 32.99 | 3,858,588 | -0.14(-0.43%) |
Jan 04, 2011 | 32.91 | 33.25 | 32.68 | 33.14 | 4,788,750 | +0.26(+0.81%) |
Jan 03, 2011 | 33.10 | 33.10 | 32.78 | 32.87 | 4,115,963 | -0.13(-0.39%) |
Dec 31, 2010 | 33.00 | 33.13 | 32.95 | 33.00 | 1,197,629 | -0.03(-0.08%) |
Dec 30, 2010 | 32.96 | 33.05 | 32.93 | 33.03 | 1,666,424 | +0.01(+0.02%) |
Dec 29, 2010 | 33.06 | 33.27 | 33.02 | 33.02 | 1,475,983 | -0.03(-0.08%) |
Dec 28, 2010 | 33.04 | 33.14 | 32.98 | 33.05 | 1,062,925 | +0.05(+0.16%) |
Dec 27, 2010 | 32.96 | 33.14 | 32.95 | 32.99 | 1,334,614 | -0.05(-0.16%) |
Dec 23, 2010 | 33.17 | 33.25 | 32.98 | 33.05 | 2,412,950 | -0.10(-0.29%) |
Dec 22, 2010 | 32.90 | 33.19 | 32.89 | 33.14 | 2,236,942 | +0.12(+0.37%) |
Dec 21, 2010 | 33.27 | 33.35 | 33.00 | 33.02 | 2,976,822 | -0.16(-0.49%) |
Dec 20, 2010 | 33.06 | 33.24 | 33.03 | 33.18 | 2,765,075 | +0.08(+0.25%) |
Dec 17, 2010 | 32.95 | 33.19 | 32.94 | 33.10 | 4,050,748 | +0.06(+0.18%) |
Dec 16, 2010 | 33.09 | 33.12 | 32.93 | 33.04 | 2,911,861 | +0.05(+0.16%) |
Dec 15, 2010 | 32.97 | 33.01 | 32.85 | 32.99 | 4,255,980 | +0.03(+0.08%) |
Dec 14, 2010 | 32.52 | 33.01 | 32.43 | 32.96 | 5,187,579 | +0.52(+1.59%) |
Dec 13, 2010 | 32.17 | 32.48 | 32.16 | 32.44 | 6,382,114 | +0.28(+0.88%) |
Dec 10, 2010 | 32.17 | 32.21 | 32.08 | 32.16 | 5,920,501 | +0.01(+0.02%) |
Dec 09, 2010 | 32.08 | 32.30 | 32.08 | 32.15 | 4,644,896 | +0.08(+0.26%) |
Dec 08, 2010 | 31.64 | 32.13 | 31.57 | 32.07 | 5,343,398 | +0.47(+1.49%) |
Dec 07, 2010 | 31.99 | 31.99 | 31.56 | 31.60 | 5,527,658 | -0.25(-0.79%) |
Dec 06, 2010 | 31.97 | 32.04 | 31.81 | 31.85 | 4,765,223 | -0.13(-0.40%) |
Dec 03, 2010 | 31.90 | 32.01 | 31.70 | 31.98 | 3,347,813 | -0.02(-0.06%) |
Dec 02, 2010 | 31.88 | 32.01 | 31.80 | 32.00 | 4,734,785 | +0.06(+0.18%) |
Dec 01, 2010 | 31.99 | 32.03 | 31.68 | 31.94 | 4,858,359 | +0.14(+0.43%) |
Nov 30, 2010 | 31.65 | 31.97 | 31.57 | 31.80 | 4,725,836 | +0.03(+0.08%) |
Nov 29, 2010 | 31.62 | 31.85 | 31.49 | 31.78 | 4,850,413 | +0.07(+0.23%) |
Nov 26, 2010 | 31.47 | 31.76 | 31.38 | 31.70 | 1,847,593 | +0.19(+0.59%) |
Nov 24, 2010 | 31.52 | 31.52 | 31.52 | 31.52 | 2,927,470 | -0.07(-0.22%) |
Nov 23, 2010 | 31.41 | 31.60 | 31.20 | 31.59 | 5,016,722 | +0.11(+0.35%) |
Nov 22, 2010 | 31.36 | 31.52 | 31.17 | 31.48 | 8,959,734 | +0.10(+0.31%) |
Nov 19, 2010 | 31.64 | 31.64 | 31.31 | 31.38 | 11,337,430 | -0.26(-0.81%) |
Nov 18, 2010 | 31.50 | 31.67 | 31.41 | 31.64 | 9,933,692 | +0.32(+1.02%) |
Nov 17, 2010 | 31.36 | 31.48 | 31.28 | 31.32 | 3,551,686 | -0.04(-0.12%) |
Nov 16, 2010 | 31.17 | 31.38 | 31.10 | 31.36 | 5,444,507 | +0.09(+0.29%) |
Nov 15, 2010 | 31.48 | 31.56 | 31.23 | 31.27 | 1,737,655 | -0.10(-0.31%) |
Nov 12, 2010 | 31.53 | 31.53 | 31.24 | 31.37 | 2,916,993 | -0.19(-0.61%) |
Nov 11, 2010 | 31.21 | 31.56 | 31.13 | 31.56 | 3,334,368 | +0.24(+0.76%) |
Nov 10, 2010 | 31.24 | 31.32 | 31.08 | 31.32 | 4,260,547 | -0.04(-0.12%) |
Nov 09, 2010 | 31.60 | 31.63 | 31.26 | 31.36 | 5,013,996 | -0.24(-0.77%) |
Nov 08, 2010 | 31.49 | 31.64 | 31.43 | 31.60 | 3,485,427 | +0.00(+0.00%) |
Nov 05, 2010 | 31.65 | 31.70 | 31.43 | 31.60 | 7,733,761 | +0.01(+0.02%) |
Nov 04, 2010 | 31.78 | 31.87 | 31.50 | 31.60 | 7,425,066 | -0.17(-0.52%) |
Nov 03, 2010 | 31.81 | 32.01 | 31.53 | 31.76 | 5,237,887 | -0.08(-0.24%) |
Nov 02, 2010 | 32.36 | 32.36 | 31.63 | 31.84 | 11,273,962 | -0.68(-2.09%) |
Nov 01, 2010 | 32.28 | 32.55 | 32.10 | 32.52 | 7,712,537 | +0.31(+0.98%) |
Oct 29, 2010 | 31.57 | 32.22 | 31.57 | 32.20 | 6,355,741 | +0.56(+1.78%) |
Oct 28, 2010 | 31.49 | 31.92 | 31.43 | 31.64 | 4,731,596 | +0.19(+0.61%) |
Oct 27, 2010 | 31.38 | 31.59 | 31.22 | 31.45 | 4,920,869 | -0.31(-0.99%) |
Oct 25, 2010 | 31.88 | 31.97 | 31.69 | 31.76 | 3,697,999 | +0.00(+0.01%) |
Oct 22, 2010 | 31.75 | 31.85 | 31.51 | 31.76 | 6,692,172 | -0.12(-0.37%) |
Oct 21, 2010 | 31.43 | 32.38 | 31.28 | 31.88 | 11,426,855 | -0.17(-0.54%) |
Oct 20, 2010 | 32.01 | 32.27 | 32.00 | 32.05 | 2,627,240 | +0.08(+0.24%) |
Oct 19, 2010 | 31.94 | 32.24 | 31.78 | 31.97 | 3,407,361 | -0.13(-0.40%) |
Oct 18, 2010 | 32.14 | 32.14 | 31.99 | 32.10 | 3,449,918 | +0.01(+0.04%) |
Oct 15, 2010 | 32.49 | 32.52 | 32.00 | 32.09 | 4,689,128 | -0.19(-0.58%) |
Oct 14, 2010 | 32.58 | 32.74 | 32.20 | 32.28 | 3,840,037 | -0.28(-0.87%) |
Oct 13, 2010 | 32.18 | 32.63 | 32.18 | 32.56 | 4,274,935 | +0.50(+1.56%) |
Oct 12, 2010 | 31.88 | 32.14 | 31.74 | 32.06 | 2,970,904 | +0.13(+0.42%) |
Oct 11, 2010 | 31.98 | 32.05 | 31.85 | 31.92 | 2,296,607 | -0.10(-0.30%) |
Oct 08, 2010 | 32.02 | 32.23 | 31.81 | 32.02 | 3,819,911 | -0.15(-0.46%) |
Oct 07, 2010 | 32.51 | 32.53 | 32.05 | 32.17 | 2,368,409 | -0.19(-0.57%) |
Oct 06, 2010 | 32.44 | 32.62 | 32.28 | 32.35 | 3,933,283 | -0.10(-0.30%) |
Oct 05, 2010 | 32.55 | 32.68 | 32.42 | 32.45 | 5,555,176 | +0.04(+0.12%) |
Oct 04, 2010 | 32.42 | 32.66 | 32.26 | 32.41 | 3,100,581 | -0.21(-0.65%) |
Oct 01, 2010 | 32.62 | 32.68 | 32.37 | 32.62 | 3,186,660 | +0.26(+0.80%) |
Sep 30, 2010 | 32.37 | 32.67 | 32.12 | 32.36 | 6,284 | -0.07(-0.22%) |
Sep 29, 2010 | 32.38 | 32.56 | 32.26 | 32.44 | 1,817,825 | -0.03(-0.08%) |
Sep 28, 2010 | 32.49 | 32.60 | 32.17 | 32.46 | 2,664,391 | +0.03(+0.10%) |
Sep 27, 2010 | 32.64 | 32.68 | 32.42 | 32.43 | 2,310,983 | -0.25(-0.76%) |
Sep 24, 2010 | 32.57 | 32.71 | 32.54 | 32.68 | 3,403,375 | +0.28(+0.87%) |
Sep 23, 2010 | 32.40 | 32.55 | 32.20 | 32.40 | 298 | -0.13(-0.41%) |
Sep 22, 2010 | 32.34 | 32.68 | 32.34 | 32.53 | 3,175,952 | +0.26(+0.81%) |
Sep 21, 2010 | 32.42 | 32.57 | 32.06 | 32.27 | 4,442,271 | -0.29(-0.90%) |
Sep 20, 2010 | 32.52 | 32.60 | 32.42 | 32.56 | 3,120,303 | +0.15(+0.47%) |
Sep 17, 2010 | 32.41 | 32.75 | 32.40 | 32.41 | 3,455,387 | -0.27(-0.82%) |
Sep 15, 2010 | 32.51 | 32.70 | 32.29 | 32.68 | 3,120,947 | +0.19(+0.57%) |
Sep 14, 2010 | 32.72 | 32.72 | 32.44 | 32.49 | 2,819,183 | -0.38(-1.17%) |
Sep 13, 2010 | 32.97 | 33.01 | 32.66 | 32.88 | 2,116,220 | +0.03(+0.08%) |
Sep 10, 2010 | 32.43 | 32.88 | 32.43 | 32.85 | 3,051,168 | +0.24(+0.75%) |
Sep 09, 2010 | 32.67 | 32.67 | 32.47 | 32.61 | 1,897,705 | +0.21(+0.65%) |
Sep 08, 2010 | 32.07 | 32.52 | 32.07 | 32.40 | 2,472,700 | +0.31(+0.98%) |
Sep 07, 2010 | 32.19 | 32.38 | 32.06 | 32.08 | 429 | -0.22(-0.67%) |
Sep 03, 2010 | 32.17 | 32.30 | 32.00 | 32.30 | 3,049,643 | +0.25(+0.78%) |
Sep 02, 2010 | 32.08 | 32.15 | 31.71 | 32.05 | 430 | +0.08(+0.24%) |
Sep 01, 2010 | 32.17 | 32.32 | 31.83 | 31.97 | 5,147,874 | +0.10(+0.31%) |
Aug 31, 2010 | 31.85 | 32.06 | 31.57 | 31.87 | 6,710 | +0.22(+0.69%) |
Aug 30, 2010 | 32.02 | 32.12 | 31.63 | 31.66 | 3,404,024 | +0.00(+0.00%) |
Aug 27, 2010 | 32.09 | 32.10 | 31.45 | 31.66 | 3,964,249 | +0.44(+1.40%) |
Aug 26, 2010 | 31.30 | 31.67 | 31.14 | 31.22 | 314 | -0.31(-0.97%) |
Aug 25, 2010 | 31.40 | 31.73 | 31.35 | 31.52 | 4,336,601 | -0.08(-0.24%) |
Aug 24, 2010 | 31.47 | 31.74 | 31.46 | 31.60 | 539 | -0.12(-0.38%) |
Aug 23, 2010 | 31.75 | 31.91 | 31.62 | 31.72 | 2,824,345 | +0.10(+0.32%) |
Aug 20, 2010 | 31.63 | 31.69 | 31.47 | 31.62 | 4,529,718 | -0.07(-0.22%) |
Aug 19, 2010 | 32.36 | 32.36 | 31.59 | 31.69 | 539 | -0.70(-2.16%) |
Aug 18, 2010 | 32.58 | 32.60 | 32.28 | 32.39 | 3,591,702 | -0.15(-0.47%) |
Aug 17, 2010 | 32.50 | 32.78 | 32.32 | 32.54 | 3,740,591 | +0.17(+0.53%) |
Aug 16, 2010 | 32.08 | 32.38 | 31.92 | 32.37 | 2,531,909 | +0.18(+0.57%) |
Aug 13, 2010 | 32.18 | 32.43 | 31.82 | 32.18 | 5,439,384 | +0.17(+0.54%) |
Aug 12, 2010 | 31.72 | 32.19 | 31.65 | 32.01 | 7,378,604 | -0.35(-1.08%) |
Aug 11, 2010 | 32.57 | 32.65 | 32.18 | 32.36 | 432 | +0.18(+0.55%) |
Aug 10, 2010 | 32.15 | 32.95 | 32.15 | 32.18 | 7,856,016 | -0.10(-0.30%) |
Aug 09, 2010 | 31.91 | 32.47 | 31.91 | 32.28 | 6,258,438 | +0.41(+1.28%) |
Aug 06, 2010 | 31.87 | 31.93 | 31.42 | 31.87 | 6,810,407 | +0.18(+0.56%) |
Aug 05, 2010 | 32.16 | 32.16 | 31.12 | 31.70 | 8,596,372 | -0.57(-1.75%) |
Aug 04, 2010 | 31.68 | 32.38 | 31.57 | 32.26 | 5,447,085 | +0.69(+2.19%) |
Aug 03, 2010 | 31.52 | 31.82 | 31.47 | 31.57 | 5,913,066 | -0.21(-0.66%) |
Aug 02, 2010 | 32.08 | 32.11 | 31.62 | 31.78 | 6,666,606 | -0.03(-0.10%) |
Jul 30, 2010 | 31.81 | 31.88 | 30.37 | 31.81 | 15,297,406 | +1.32(+4.31%) |
Jul 29, 2010 | 31.49 | 31.84 | 30.05 | 30.49 | 17,201,114 | -2.25(-6.87%) |
Jul 28, 2010 | 32.74 | 33.35 | 32.71 | 32.74 | 873 | -0.61(-1.83%) |
Jul 27, 2010 | 33.35 | 33.42 | 32.51 | 33.35 | 432 | +0.72(+2.22%) |
Jul 26, 2010 | 32.41 | 32.74 | 32.41 | 32.63 | 3,690,215 | +0.15(+0.47%) |
Jul 23, 2010 | 32.18 | 32.67 | 32.12 | 32.48 | 3,914,874 | +0.32(+0.99%) |
Jul 22, 2010 | 32.62 | 32.81 | 32.00 | 32.16 | 5,245,770 | -0.34(-1.06%) |
Jul 21, 2010 | 32.94 | 32.95 | 32.41 | 32.50 | 3,029,899 | -0.32(-0.97%) |
Jul 20, 2010 | 32.82 | 32.83 | 32.27 | 32.82 | 2,886,663 | +0.21(+0.64%) |
Jul 19, 2010 | 32.62 | 32.72 | 32.34 | 32.61 | 2,850,115 | +0.17(+0.51%) |
Jul 16, 2010 | 32.44 | 32.93 | 32.37 | 32.44 | 3,274,064 | -0.53(-1.62%) |
Jul 15, 2010 | 33.12 | 33.21 | 32.66 | 32.98 | 3,863,146 | -0.11(-0.33%) |
Jul 14, 2010 | 32.92 | 33.11 | 32.72 | 33.09 | 3,619,459 | +0.07(+0.21%) |
Jul 13, 2010 | 33.08 | 33.19 | 32.92 | 33.02 | 2,614,803 | +0.20(+0.62%) |
Jul 12, 2010 | 32.77 | 32.88 | 32.68 | 32.81 | 1,592,671 | -0.09(-0.27%) |
Jul 09, 2010 | 32.90 | 33.08 | 32.81 | 32.90 | 1,639,537 | -0.11(-0.33%) |
Jul 08, 2010 | 33.19 | 33.32 | 32.77 | 33.01 | 3,418,544 | -0.03(-0.10%) |
Jul 07, 2010 | 32.64 | 33.04 | 32.48 | 33.04 | 2,656,746 | +0.43(+1.33%) |
Jul 06, 2010 | 32.60 | 32.81 | 32.34 | 32.61 | 2,347 | +0.41(+1.26%) |
Jul 02, 2010 | 32.20 | 32.40 | 32.06 | 32.20 | 2,865,862 | -0.06(-0.20%) |
Jul 01, 2010 | 31.91 | 32.31 | 31.62 | 32.27 | 4,889,412 | +0.30(+0.93%) |
Jun 30, 2010 | 32.58 | 32.58 | 31.91 | 31.97 | 1,686 | -0.86(-2.61%) |
Jun 29, 2010 | 32.83 | 33.26 | 32.58 | 32.83 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.32 | 33.71 | 33.26 | 33.32 | 4,882,651 | -0.28(-0.83%) |
Jun 24, 2010 | 33.86 | 33.86 | 33.47 | 33.60 | 3,512,915 | -0.33(-0.97%) |
Jun 23, 2010 | 33.98 | 34.10 | 33.70 | 33.93 | 2,870,787 | -0.06(-0.19%) |
Jun 22, 2010 | 34.18 | 34.62 | 33.96 | 33.99 | 3,712,520 | -0.31(-0.89%) |
Jun 21, 2010 | 34.77 | 34.89 | 34.05 | 34.29 | 6,346,371 | -0.32(-0.94%) |
Jun 18, 2010 | 34.62 | 34.93 | 34.58 | 34.62 | 4,728,591 | -0.21(-0.60%) |
Jun 17, 2010 | 34.57 | 34.83 | 34.46 | 34.83 | 3,852,187 | +0.38(+1.11%) |
Jun 16, 2010 | 34.43 | 34.57 | 34.36 | 34.45 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.94 | 34.94 | 34.45 | 34.71 | 3,431,509 | +0.10(+0.28%) |
Jun 14, 2010 | 34.31 | 34.89 | 34.31 | 34.62 | 5,266,969 | +0.51(+1.51%) |
Jun 11, 2010 | 34.30 | 34.31 | 33.92 | 34.10 | 4,976,026 | -0.43(-1.23%) |
Jun 10, 2010 | 34.67 | 34.79 | 34.36 | 34.53 | 6,125,163 | +0.22(+0.65%) |
Jun 09, 2010 | 34.45 | 34.73 | 34.22 | 34.31 | 5,418,583 | -0.24(-0.68%) |
Jun 08, 2010 | 34.00 | 34.57 | 33.89 | 34.54 | 4,938,295 | +0.55(+1.61%) |
Jun 07, 2010 | 33.80 | 34.47 | 33.70 | 34.00 | 3,834,481 | +0.17(+0.51%) |
Jun 04, 2010 | 33.82 | 34.40 | 33.67 | 33.82 | 7,011,118 | -1.20(-3.43%) |
Jun 03, 2010 | 34.92 | 35.09 | 34.88 | 35.03 | 2,524,366 | +0.11(+0.31%) |
Jun 02, 2010 | 34.22 | 34.92 | 34.19 | 34.92 | 2,517 | +0.86(+2.52%) |
Jun 01, 2010 | 33.76 | 34.35 | 33.70 | 34.06 | 4,934,389 | +0.10(+0.30%) |
May 28, 2010 | 33.96 | 34.24 | 33.82 | 33.96 | 4,194,446 | -0.10(-0.30%) |
May 27, 2010 | 33.81 | 34.07 | 33.67 | 34.06 | 2,624,657 | +0.67(+2.01%) |
May 26, 2010 | 33.94 | 33.97 | 33.35 | 33.39 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.53 | 33.72 | 33.24 | 33.72 | 4,621,034 | -0.33(-0.98%) |
May 24, 2010 | 33.96 | 34.35 | 33.83 | 34.05 | 2,440,528 | -0.08(-0.22%) |
May 21, 2010 | 33.57 | 34.13 | 33.57 | 34.13 | 4,408,006 | +0.20(+0.60%) |
May 20, 2010 | 34.23 | 34.46 | 33.93 | 33.93 | 7,192,203 | -0.89(-2.56%) |
May 19, 2010 | 34.97 | 35.00 | 34.52 | 34.81 | 4,483,778 | -0.18(-0.52%) |
May 18, 2010 | 35.17 | 35.34 | 34.95 | 35.00 | 4,436,221 | -0.08(-0.22%) |
May 17, 2010 | 34.49 | 35.14 | 34.38 | 35.07 | 5,792,091 | +0.68(+1.98%) |
May 14, 2010 | 34.39 | 34.47 | 34.20 | 34.39 | 4,247,507 | -0.08(-0.24%) |
May 13, 2010 | 34.70 | 34.87 | 34.35 | 34.47 | 2,652,706 | -0.16(-0.47%) |
May 12, 2010 | 34.32 | 34.71 | 34.14 | 34.64 | 4,324,635 | +0.32(+0.94%) |
May 11, 2010 | 34.36 | 34.66 | 34.27 | 34.32 | 2,946,207 | +0.08(+0.24%) |
May 10, 2010 | 34.26 | 34.33 | 34.01 | 34.23 | 4,852,953 | +0.89(+2.67%) |
May 07, 2010 | 33.82 | 33.89 | 33.07 | 33.34 | 6,985,150 | -0.56(-1.64%) |
May 06, 2010 | 33.96 | 34.64 | 33.13 | 33.90 | 1,267 | -0.21(-0.63%) |
May 05, 2010 | 34.32 | 34.57 | 34.08 | 34.11 | 5,402,101 | -0.04(-0.13%) |
May 04, 2010 | 34.27 | 34.62 | 34.05 | 34.16 | 4,838,303 | -0.38(-1.11%) |