Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.14 | 33.19 | 32.67 | 32.86 | 5,669,539 | -0.27(-0.82%) |
May 23, 2011 | 32.64 | 33.20 | 32.23 | 33.13 | 4,650,955 | +0.19(+0.59%) |
May 20, 2011 | 33.96 | 33.99 | 32.78 | 32.94 | 10,851,910 | -1.15(-3.38%) |
May 19, 2011 | 34.10 | 34.20 | 33.91 | 34.09 | 4,486,580 | +0.05(+0.14%) |
May 18, 2011 | 33.75 | 34.08 | 33.59 | 34.04 | 6,403,761 | +0.51(+1.51%) |
May 17, 2011 | 33.20 | 33.86 | 33.18 | 33.53 | 5,863,914 | +0.18(+0.54%) |
May 16, 2011 | 33.20 | 33.44 | 33.10 | 33.35 | 5,695,379 | +0.11(+0.33%) |
May 13, 2011 | 33.47 | 33.91 | 33.08 | 33.24 | 9,478,082 | -0.31(-0.92%) |
May 12, 2011 | 32.54 | 33.68 | 32.33 | 33.55 | 16,004,730 | +1.25(+3.86%) |
May 11, 2011 | 32.09 | 32.33 | 31.73 | 32.30 | 10,477,211 | +0.41(+1.28%) |
May 10, 2011 | 31.57 | 32.00 | 31.41 | 31.89 | 4,880,765 | +0.39(+1.22%) |
May 09, 2011 | 31.48 | 31.56 | 31.17 | 31.51 | 3,345,972 | +0.04(+0.13%) |
May 06, 2011 | 32.02 | 32.06 | 31.32 | 31.47 | 8,166,903 | -0.34(-1.08%) |
May 05, 2011 | 31.24 | 32.32 | 31.04 | 31.81 | 15,921,135 | -0.34(-1.05%) |
May 04, 2011 | 32.04 | 32.24 | 31.65 | 32.15 | 6,974,451 | +0.13(+0.41%) |
May 03, 2011 | 31.79 | 32.06 | 31.68 | 32.01 | 4,094,358 | +0.22(+0.68%) |
May 02, 2011 | 31.86 | 31.87 | 31.77 | 31.80 | 5,599,023 | +0.04(+0.11%) |
Apr 29, 2011 | 31.97 | 32.04 | 31.65 | 31.76 | 6,083,327 | -0.23(-0.72%) |
Apr 28, 2011 | 32.03 | 32.14 | 31.78 | 31.99 | 6,365,617 | -0.16(-0.49%) |
Apr 27, 2011 | 32.03 | 32.27 | 31.95 | 32.15 | 6,051,449 | +0.13(+0.41%) |
Apr 26, 2011 | 31.40 | 32.03 | 31.34 | 32.01 | 5,517,680 | +0.61(+1.94%) |
Apr 25, 2011 | 31.36 | 31.53 | 31.24 | 31.41 | 4,252,478 | +0.05(+0.17%) |
Apr 21, 2011 | 31.66 | 31.69 | 31.30 | 31.35 | 12,076,868 | -0.27(-0.84%) |
Apr 20, 2011 | 31.73 | 31.93 | 31.56 | 31.62 | 6,193,151 | +0.13(+0.40%) |
Apr 19, 2011 | 31.70 | 31.78 | 31.36 | 31.49 | 6,220,037 | -0.18(-0.57%) |
Apr 18, 2011 | 31.82 | 32.00 | 31.54 | 31.67 | 8,973,480 | -0.43(-1.33%) |
Apr 15, 2011 | 32.54 | 32.57 | 32.04 | 32.10 | 7,663,163 | -0.38(-1.17%) |
Apr 14, 2011 | 32.53 | 32.66 | 32.20 | 32.48 | 5,410,226 | -0.10(-0.30%) |
Apr 13, 2011 | 32.76 | 32.82 | 32.42 | 32.58 | 4,550,662 | -0.17(-0.52%) |
Apr 12, 2011 | 32.58 | 33.04 | 32.54 | 32.74 | 7,669,373 | +0.08(+0.26%) |
Apr 11, 2011 | 32.57 | 32.97 | 32.57 | 32.66 | 4,700,838 | +0.00(+0.00%) |
Apr 08, 2011 | 33.09 | 33.10 | 32.47 | 32.66 | 3,114,909 | -0.34(-1.02%) |
Apr 07, 2011 | 32.84 | 33.39 | 32.73 | 33.00 | 7,677,293 | +0.29(+0.88%) |
Apr 06, 2011 | 32.96 | 32.99 | 32.45 | 32.71 | 8,769,117 | -0.16(-0.49%) |
Apr 05, 2011 | 32.18 | 32.97 | 32.06 | 32.87 | 6,419,472 | +0.60(+1.85%) |
Apr 04, 2011 | 32.56 | 32.68 | 32.14 | 32.27 | 5,572,856 | -0.29(-0.89%) |
Apr 01, 2011 | 32.03 | 32.64 | 32.02 | 32.56 | 6,001,886 | +0.60(+1.89%) |
Mar 31, 2011 | 31.92 | 31.97 | 31.55 | 31.96 | 7,389,714 | -0.03(-0.09%) |
Mar 30, 2011 | 31.80 | 32.14 | 31.67 | 31.99 | 9,220,571 | +0.03(+0.09%) |
Mar 29, 2011 | 31.76 | 31.97 | 31.70 | 31.96 | 5,996,808 | +0.14(+0.45%) |
Mar 28, 2011 | 32.19 | 32.36 | 31.80 | 31.82 | 3,789,835 | -0.42(-1.31%) |
Mar 25, 2011 | 31.88 | 32.33 | 31.74 | 32.24 | 5,440,671 | +0.34(+1.08%) |
Mar 24, 2011 | 31.63 | 31.94 | 31.47 | 31.89 | 8,543,696 | +0.30(+0.95%) |
Mar 23, 2011 | 31.79 | 31.88 | 31.57 | 31.59 | 6,770,924 | -0.31(-0.98%) |
Mar 22, 2011 | 31.98 | 32.11 | 31.78 | 31.91 | 5,338,293 | +0.00(+0.00%) |
Mar 21, 2011 | 31.85 | 31.98 | 31.83 | 31.91 | 6,750,327 | +0.11(+0.34%) |
Mar 18, 2011 | 32.43 | 32.54 | 31.66 | 31.80 | 8,703,994 | -0.39(-1.20%) |
Mar 17, 2011 | 32.08 | 32.30 | 31.82 | 32.18 | 6,714,819 | +0.44(+1.39%) |
Mar 16, 2011 | 31.94 | 32.34 | 31.71 | 31.74 | 7,865,301 | -0.34(-1.07%) |
Mar 15, 2011 | 32.17 | 32.40 | 32.03 | 32.09 | 6,634,363 | -0.31(-0.97%) |
Mar 14, 2011 | 32.69 | 32.76 | 32.09 | 32.40 | 6,591,161 | -0.42(-1.27%) |
Mar 11, 2011 | 32.84 | 33.28 | 32.76 | 32.82 | 7,036,425 | -0.36(-1.09%) |
Mar 10, 2011 | 33.20 | 33.70 | 33.17 | 33.18 | 6,948,328 | -0.38(-1.13%) |
Mar 09, 2011 | 32.69 | 33.61 | 32.66 | 33.56 | 6,529,602 | +0.88(+2.69%) |
Mar 08, 2011 | 32.35 | 32.76 | 32.15 | 32.68 | 4,403,069 | +0.41(+1.27%) |
Mar 07, 2011 | 32.60 | 32.83 | 32.23 | 32.27 | 6,416,359 | -0.17(-0.52%) |
Mar 04, 2011 | 32.50 | 32.66 | 31.95 | 32.44 | 7,030,287 | -0.13(-0.39%) |
Mar 03, 2011 | 32.56 | 32.81 | 32.08 | 32.56 | 7,951,892 | +0.15(+0.46%) |
Mar 02, 2011 | 31.91 | 32.50 | 31.85 | 32.41 | 7,179,645 | +0.46(+1.43%) |
Mar 01, 2011 | 32.33 | 32.48 | 31.93 | 31.96 | 5,493,020 | -0.37(-1.13%) |
Feb 28, 2011 | 32.09 | 32.35 | 31.92 | 32.32 | 4,795,642 | +0.33(+1.03%) |
Feb 25, 2011 | 32.45 | 32.86 | 31.79 | 31.99 | 6,852,472 | -0.28(-0.86%) |
Feb 24, 2011 | 32.17 | 32.76 | 31.49 | 32.27 | 13,163,704 | +1.07(+3.42%) |
Feb 23, 2011 | 31.25 | 31.31 | 30.61 | 31.20 | 8,606,481 | -0.13(-0.40%) |
Feb 22, 2011 | 31.76 | 31.90 | 31.20 | 31.33 | 7,711,522 | -0.71(-2.23%) |
Feb 18, 2011 | 32.11 | 32.16 | 31.89 | 32.04 | 6,115,921 | -0.07(-0.22%) |
Feb 17, 2011 | 31.78 | 32.17 | 31.58 | 32.11 | 7,281,819 | +0.20(+0.64%) |
Feb 16, 2011 | 31.52 | 31.95 | 31.19 | 31.91 | 8,423,651 | +0.50(+1.60%) |
Feb 15, 2011 | 31.34 | 31.46 | 31.19 | 31.40 | 4,723,572 | +0.02(+0.06%) |
Feb 14, 2011 | 31.67 | 31.70 | 31.25 | 31.39 | 3,929,960 | -0.25(-0.80%) |
Feb 11, 2011 | 31.68 | 31.71 | 31.44 | 31.64 | 4,346,765 | -0.06(-0.19%) |
Feb 10, 2011 | 31.48 | 31.81 | 31.36 | 31.70 | 4,217,943 | +0.03(+0.09%) |
Feb 09, 2011 | 31.37 | 31.97 | 31.31 | 31.67 | 6,541,632 | +0.30(+0.96%) |
Feb 08, 2011 | 30.96 | 31.37 | 30.83 | 31.37 | 7,074,611 | +0.32(+1.02%) |
Feb 07, 2011 | 30.89 | 31.15 | 30.71 | 31.05 | 4,929,217 | +0.35(+1.15%) |
Feb 04, 2011 | 30.66 | 30.89 | 30.46 | 30.70 | 3,799,311 | +0.07(+0.24%) |
Feb 03, 2011 | 30.79 | 30.98 | 30.32 | 30.63 | 4,570,069 | +0.19(+0.61%) |
Feb 02, 2011 | 30.63 | 30.74 | 30.30 | 30.44 | 4,799,819 | -0.34(-1.11%) |
Feb 01, 2011 | 30.66 | 30.91 | 30.26 | 30.78 | 5,030,683 | +0.32(+1.06%) |
Jan 31, 2011 | 30.51 | 30.85 | 30.36 | 30.46 | 5,055,069 | -0.25(-0.82%) |
Jan 28, 2011 | 31.19 | 31.21 | 30.57 | 30.71 | 4,754,324 | -0.47(-1.52%) |
Jan 27, 2011 | 31.27 | 31.41 | 31.13 | 31.18 | 6,093,900 | -0.11(-0.35%) |
Jan 26, 2011 | 31.63 | 31.63 | 31.22 | 31.29 | 6,927,719 | -0.23(-0.72%) |
Jan 25, 2011 | 31.25 | 31.68 | 31.14 | 31.52 | 6,515,993 | +0.37(+1.19%) |
Jan 24, 2011 | 30.97 | 31.23 | 30.87 | 31.15 | 5,024,950 | +0.11(+0.35%) |
Jan 21, 2011 | 30.85 | 31.07 | 30.57 | 31.04 | 9,588,793 | +0.27(+0.88%) |
Jan 20, 2011 | 30.51 | 31.05 | 30.48 | 30.77 | 9,123,023 | +0.20(+0.65%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.55 | 30.57 | 6,434,015 | -0.19(-0.62%) |
Jan 18, 2011 | 30.95 | 31.19 | 30.73 | 30.76 | 5,570,891 | -0.13(-0.43%) |
Jan 14, 2011 | 30.90 | 30.97 | 30.78 | 30.89 | 5,298,094 | +0.02(+0.06%) |
Jan 13, 2011 | 31.07 | 31.07 | 30.67 | 30.88 | 8,987,064 | -0.13(-0.43%) |
Jan 12, 2011 | 31.41 | 31.43 | 30.95 | 31.01 | 7,949,259 | -0.36(-1.15%) |
Jan 11, 2011 | 31.39 | 31.48 | 30.99 | 31.37 | 7,646,570 | +0.02(+0.06%) |
Jan 10, 2011 | 31.08 | 31.39 | 30.85 | 31.35 | 7,146,836 | +0.22(+0.71%) |
Jan 07, 2011 | 31.22 | 31.23 | 30.63 | 31.13 | 19,139,320 | -0.20(-0.63%) |
Jan 06, 2011 | 32.08 | 32.08 | 31.18 | 31.33 | 24,708,932 | -1.00(-3.10%) |
Jan 05, 2011 | 32.29 | 32.47 | 32.24 | 32.33 | 6,936,990 | -0.26(-0.81%) |
Jan 04, 2011 | 32.56 | 32.69 | 32.25 | 32.59 | 5,772,042 | +0.04(+0.13%) |
Jan 03, 2011 | 32.75 | 32.86 | 32.50 | 32.55 | 4,649,442 | -0.04(-0.13%) |
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.59 | 3,599,528 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.51 | 32.72 | 3,263,734 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.42 | 32.54 | 8,972,686 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.05 | 32.45 | 5,094,997 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.23 | 31.73 | 32.18 | 4,444,451 | -0.02(-0.06%) |
Dec 23, 2010 | 32.24 | 32.32 | 31.94 | 32.20 | 4,253,045 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.50 | 32.15 | 32.26 | 3,368,630 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.24 | 32.45 | 4,475,766 | -0.11(-0.35%) |
Dec 20, 2010 | 32.44 | 32.60 | 32.18 | 32.57 | 6,215,013 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,899,325 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.60 | 32.00 | 32.52 | 7,280,699 | +0.31(+0.97%) |
Dec 15, 2010 | 32.06 | 32.24 | 31.82 | 32.21 | 6,504,022 | +0.07(+0.22%) |
Dec 14, 2010 | 32.01 | 32.39 | 31.89 | 32.14 | 6,408,920 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,972,321 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.75 | 32.07 | 32.17 | 9,319,146 | -0.35(-1.07%) |
Dec 09, 2010 | 32.81 | 32.85 | 32.21 | 32.52 | 5,833,179 | -0.11(-0.35%) |
Dec 08, 2010 | 32.72 | 32.88 | 32.01 | 32.63 | 11,918,112 | -0.10(-0.31%) |
Dec 07, 2010 | 33.29 | 33.55 | 32.60 | 32.74 | 11,017,381 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.84 | 33.14 | 5,412,795 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.01 | 32.42 | 32.99 | 7,728,935 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.95 | 33.01 | 13,606,191 | -0.59(-1.77%) |
Dec 01, 2010 | 34.21 | 34.33 | 33.41 | 33.60 | 11,223,188 | -0.24(-0.71%) |
Nov 30, 2010 | 33.35 | 34.25 | 33.32 | 33.84 | 8,872,766 | -0.01(-0.04%) |
Nov 29, 2010 | 34.18 | 34.31 | 33.56 | 33.85 | 8,073,132 | -0.54(-1.57%) |
Nov 26, 2010 | 34.21 | 34.79 | 34.19 | 34.39 | 5,040,398 | -0.13(-0.36%) |
Nov 24, 2010 | 33.70 | 34.52 | 34.52 | 34.52 | 9,449,690 | +1.03(+3.06%) |
Nov 23, 2010 | 32.94 | 33.58 | 32.90 | 33.49 | 8,925,248 | +0.28(+0.85%) |
Nov 22, 2010 | 32.83 | 33.56 | 32.71 | 33.21 | 8,825,562 | +0.22(+0.65%) |
Nov 19, 2010 | 32.18 | 33.04 | 32.03 | 32.99 | 10,222,609 | +0.83(+2.59%) |
Nov 18, 2010 | 32.34 | 32.58 | 32.07 | 32.16 | 9,417,946 | +0.49(+1.55%) |
Nov 17, 2010 | 30.42 | 31.70 | 30.42 | 31.67 | 14,313,832 | +1.29(+4.25%) |
Nov 16, 2010 | 30.37 | 30.72 | 30.14 | 30.38 | 9,023,777 | -0.18(-0.59%) |
Nov 15, 2010 | 30.85 | 31.14 | 30.48 | 30.56 | 5,596,423 | -0.28(-0.91%) |
Nov 12, 2010 | 31.19 | 31.49 | 30.45 | 30.84 | 9,692,455 | -0.59(-1.89%) |
Nov 11, 2010 | 31.31 | 31.72 | 31.01 | 31.43 | 12,001,609 | +0.09(+0.29%) |
Nov 10, 2010 | 31.53 | 31.69 | 30.89 | 31.34 | 7,257,614 | -0.02(-0.06%) |
Nov 09, 2010 | 31.93 | 32.00 | 31.19 | 31.36 | 5,804,769 | -0.43(-1.34%) |
Nov 08, 2010 | 32.00 | 32.00 | 31.56 | 31.79 | 6,356,394 | -0.18(-0.56%) |
Nov 05, 2010 | 31.19 | 32.00 | 30.77 | 31.97 | 10,962,907 | +0.83(+2.66%) |
Nov 04, 2010 | 30.57 | 31.30 | 29.39 | 31.14 | 40,242,188 | +0.70(+2.29%) |
Nov 03, 2010 | 30.81 | 30.88 | 30.04 | 30.45 | 10,919,722 | -0.28(-0.92%) |
Nov 02, 2010 | 31.03 | 31.13 | 30.58 | 30.73 | 10,233,802 | -0.25(-0.79%) |
Nov 01, 2010 | 30.86 | 31.21 | 30.60 | 30.97 | 7,577,357 | +0.25(+0.82%) |
Oct 29, 2010 | 31.07 | 31.14 | 30.59 | 30.72 | 7,726,009 | -0.46(-1.48%) |
Oct 28, 2010 | 31.29 | 31.44 | 30.83 | 31.18 | 4,369,825 | +0.05(+0.15%) |
Oct 27, 2010 | 31.25 | 31.30 | 30.75 | 31.14 | 6,389,058 | -0.56(-1.78%) |
Oct 25, 2010 | 31.85 | 32.38 | 31.63 | 31.70 | 5,993,182 | -0.02(-0.08%) |
Oct 22, 2010 | 31.62 | 31.89 | 31.30 | 31.72 | 4,509,009 | +0.10(+0.30%) |
Oct 21, 2010 | 31.25 | 31.94 | 31.19 | 31.63 | 9,194,745 | +0.47(+1.52%) |
Oct 20, 2010 | 31.25 | 31.36 | 31.05 | 31.15 | 5,389,181 | -0.03(-0.10%) |
Oct 19, 2010 | 31.42 | 31.56 | 30.97 | 31.18 | 6,195,986 | -0.56(-1.78%) |
Oct 18, 2010 | 31.98 | 32.06 | 31.46 | 31.75 | 5,859,405 | -0.14(-0.45%) |
Oct 15, 2010 | 31.67 | 31.93 | 31.17 | 31.89 | 7,691,643 | +0.50(+1.61%) |
Oct 14, 2010 | 31.81 | 32.14 | 31.11 | 31.39 | 9,494,003 | -0.41(-1.28%) |
Oct 13, 2010 | 32.23 | 32.29 | 31.75 | 31.79 | 5,004,255 | -0.27(-0.84%) |
Oct 12, 2010 | 32.15 | 32.21 | 31.76 | 32.06 | 4,316,411 | -0.06(-0.19%) |
Oct 11, 2010 | 32.30 | 32.46 | 31.98 | 32.12 | 3,988,908 | -0.12(-0.37%) |
Oct 08, 2010 | 32.24 | 32.52 | 31.65 | 32.24 | 6,429,030 | +0.59(+1.86%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.14 | 31.66 | 8,703,974 | -0.17(-0.55%) |
Oct 06, 2010 | 31.55 | 31.83 | 31.34 | 31.83 | 7,647,562 | +0.28(+0.89%) |
Oct 05, 2010 | 31.64 | 31.71 | 31.27 | 31.55 | 7,884,250 | +0.13(+0.40%) |
Oct 04, 2010 | 31.36 | 31.73 | 31.14 | 31.42 | 5,902,075 | -0.15(-0.48%) |
Oct 01, 2010 | 31.57 | 32.09 | 31.49 | 31.57 | 4,689,053 | -0.02(-0.07%) |
Sep 30, 2010 | 31.60 | 32.05 | 31.34 | 31.59 | 9,503 | -0.17(-0.53%) |
Sep 29, 2010 | 31.76 | 31.88 | 31.63 | 31.76 | 3,966,748 | -0.01(-0.04%) |
Sep 28, 2010 | 31.27 | 31.90 | 30.88 | 31.78 | 5,321,752 | +0.50(+1.61%) |
Sep 27, 2010 | 31.29 | 31.53 | 31.26 | 31.27 | 5,590,468 | -0.10(-0.33%) |
Sep 24, 2010 | 31.02 | 31.57 | 30.79 | 31.37 | 7,071,868 | +0.84(+2.75%) |
Sep 23, 2010 | 30.54 | 31.03 | 30.29 | 30.54 | 313 | -0.13(-0.41%) |
Sep 22, 2010 | 30.79 | 31.04 | 30.60 | 30.66 | 5,800,656 | -0.23(-0.74%) |
Sep 21, 2010 | 31.09 | 31.18 | 30.67 | 30.89 | 4,368,649 | -0.17(-0.56%) |
Sep 20, 2010 | 30.65 | 31.14 | 30.44 | 31.06 | 5,063,929 | +0.53(+1.75%) |
Sep 17, 2010 | 30.53 | 30.57 | 29.85 | 30.53 | 9,509,625 | +0.46(+1.52%) |
Sep 15, 2010 | 29.96 | 30.10 | 29.56 | 30.07 | 8,361,025 | +0.01(+0.02%) |
Sep 14, 2010 | 29.28 | 30.47 | 29.28 | 30.07 | 9,639,706 | +0.98(+3.38%) |
Sep 13, 2010 | 29.47 | 29.62 | 28.96 | 29.08 | 7,765,956 | -0.10(-0.35%) |
Sep 10, 2010 | 29.11 | 29.38 | 29.04 | 29.19 | 3,952,490 | +0.13(+0.43%) |
Sep 09, 2010 | 29.62 | 29.77 | 28.96 | 29.06 | 4,283,618 | -0.27(-0.92%) |
Sep 08, 2010 | 29.47 | 29.71 | 29.00 | 29.33 | 6,576,451 | -0.10(-0.33%) |
Sep 07, 2010 | 29.59 | 29.93 | 29.35 | 29.43 | 545 | -0.30(-1.01%) |
Sep 03, 2010 | 29.95 | 30.14 | 29.61 | 29.73 | 6,852,407 | +0.15(+0.51%) |
Sep 02, 2010 | 29.36 | 29.63 | 29.08 | 29.58 | 358 | +0.55(+1.88%) |
Sep 01, 2010 | 28.39 | 29.16 | 28.38 | 29.03 | 7,853,540 | +0.94(+3.33%) |
Aug 31, 2010 | 28.13 | 28.38 | 27.79 | 28.09 | 37,089 | +0.12(+0.44%) |
Aug 30, 2010 | 28.24 | 28.32 | 27.88 | 27.97 | 7,596,736 | -0.34(-1.22%) |
Aug 27, 2010 | 28.05 | 28.57 | 27.81 | 28.32 | 8,521,878 | +0.14(+0.51%) |
Aug 26, 2010 | 28.61 | 28.75 | 28.17 | 28.17 | 8,063,673 | -0.39(-1.37%) |
Aug 25, 2010 | 27.52 | 28.78 | 27.52 | 28.56 | 500 | +0.85(+3.05%) |
Aug 24, 2010 | 27.66 | 27.86 | 27.49 | 27.72 | 681 | -0.26(-0.92%) |
Aug 23, 2010 | 27.82 | 28.15 | 27.57 | 27.97 | 5,943,170 | +0.19(+0.69%) |
Aug 20, 2010 | 27.82 | 27.97 | 27.48 | 27.78 | 8,219,919 | -0.24(-0.86%) |
Aug 19, 2010 | 28.04 | 28.27 | 27.88 | 28.02 | 681 | -0.17(-0.60%) |
Aug 18, 2010 | 27.14 | 28.36 | 26.98 | 28.19 | 10,582,382 | +1.01(+3.73%) |
Aug 17, 2010 | 26.79 | 27.30 | 26.68 | 27.18 | 7,250,120 | +0.62(+2.35%) |
Aug 16, 2010 | 26.74 | 26.86 | 26.43 | 26.55 | 8,167,684 | -0.43(-1.60%) |
Aug 13, 2010 | 26.98 | 27.87 | 26.95 | 26.98 | 9,944,424 | -0.91(-3.25%) |
Aug 12, 2010 | 27.87 | 28.18 | 27.33 | 27.89 | 25,207,584 | -0.77(-2.68%) |
Aug 11, 2010 | 29.00 | 29.00 | 28.45 | 28.66 | 1,378 | -0.39(-1.34%) |
Aug 10, 2010 | 29.12 | 29.18 | 28.78 | 29.05 | 6,757,110 | -0.26(-0.88%) |
Aug 09, 2010 | 29.28 | 29.40 | 29.08 | 29.31 | 6,108,033 | +0.14(+0.47%) |
Aug 06, 2010 | 29.17 | 29.40 | 28.75 | 29.17 | 7,590,475 | -0.22(-0.76%) |
Aug 05, 2010 | 28.24 | 29.41 | 28.07 | 29.39 | 15,019,589 | +1.15(+4.06%) |
Aug 04, 2010 | 28.30 | 28.47 | 28.07 | 28.24 | 7,181,024 | +0.08(+0.30%) |
Aug 03, 2010 | 29.46 | 29.46 | 28.06 | 28.16 | 15,838 | -1.22(-4.16%) |
Aug 02, 2010 | 28.96 | 29.64 | 28.81 | 29.38 | 8,723,059 | +0.78(+2.73%) |
Jul 30, 2010 | 28.60 | 28.72 | 27.90 | 28.60 | 6,348,051 | +0.26(+0.93%) |
Jul 29, 2010 | 28.94 | 29.02 | 27.97 | 28.34 | 7,161,342 | -0.39(-1.36%) |
Jul 28, 2010 | 28.73 | 29.17 | 28.67 | 28.73 | 408 | -0.36(-1.24%) |
Jul 27, 2010 | 29.09 | 29.79 | 28.99 | 29.09 | 545 | -0.54(-1.82%) |
Jul 26, 2010 | 29.17 | 29.77 | 28.99 | 29.63 | 7,440,130 | +0.52(+1.77%) |
Jul 23, 2010 | 28.68 | 29.13 | 28.49 | 29.11 | 5,365,608 | +0.35(+1.23%) |
Jul 22, 2010 | 28.23 | 28.91 | 28.23 | 28.76 | 5,688,157 | +0.83(+2.96%) |
Jul 21, 2010 | 28.50 | 28.50 | 27.81 | 27.93 | 7,875,415 | -0.44(-1.56%) |
Jul 20, 2010 | 28.38 | 28.44 | 27.16 | 28.38 | 10,732,462 | +0.68(+2.47%) |
Jul 19, 2010 | 27.90 | 28.17 | 27.43 | 27.69 | 8,826,089 | -0.15(-0.54%) |
Jul 16, 2010 | 27.84 | 28.57 | 27.78 | 27.84 | 5,368,791 | -0.64(-2.23%) |
Jul 15, 2010 | 28.23 | 28.71 | 28.09 | 28.48 | 7,077,045 | +0.17(+0.59%) |
Jul 14, 2010 | 28.71 | 28.73 | 28.14 | 28.31 | 6,217,679 | -0.41(-1.42%) |
Jul 13, 2010 | 28.64 | 28.89 | 28.39 | 28.72 | 7,879,120 | +0.41(+1.44%) |
Jul 12, 2010 | 28.67 | 28.71 | 28.02 | 28.31 | 7,519,657 | -0.49(-1.71%) |
Jul 09, 2010 | 28.80 | 28.91 | 28.50 | 28.80 | 7,227,869 | +0.03(+0.10%) |
Jul 08, 2010 | 28.87 | 28.87 | 27.70 | 28.77 | 18,925,164 | -0.34(-1.15%) |
Jul 07, 2010 | 28.53 | 29.12 | 28.42 | 29.11 | 5,611,815 | +0.58(+2.04%) |
Jul 06, 2010 | 29.29 | 29.48 | 28.23 | 28.53 | 2,962 | -0.43(-1.49%) |
Jul 02, 2010 | 28.96 | 29.61 | 28.91 | 28.96 | 5,719,138 | -0.23(-0.78%) |
Jul 01, 2010 | 28.38 | 29.28 | 28.36 | 29.19 | 9,169,991 | +0.70(+2.44%) |
Jun 30, 2010 | 28.63 | 29.08 | 28.39 | 28.49 | 926 | -0.07(-0.23%) |
Jun 29, 2010 | 28.56 | 29.35 | 28.41 | 28.56 | 333 | -1.15(-3.86%) |
Jun 25, 2010 | 29.70 | 30.12 | 29.64 | 29.70 | 7,682,290 | -0.13(-0.44%) |
Jun 24, 2010 | 30.35 | 30.44 | 29.73 | 29.83 | 6,780,858 | -0.84(-2.74%) |
Jun 23, 2010 | 30.35 | 30.88 | 30.08 | 30.67 | 4,650,818 | +0.29(+0.95%) |
Jun 22, 2010 | 31.05 | 31.46 | 30.33 | 30.39 | 6,830,117 | -0.79(-2.52%) |
Jun 21, 2010 | 31.81 | 31.96 | 31.00 | 31.17 | 7,053,935 | -0.44(-1.39%) |
Jun 18, 2010 | 31.61 | 31.94 | 31.50 | 31.61 | 5,608,439 | -0.04(-0.13%) |
Jun 17, 2010 | 31.97 | 31.97 | 31.24 | 31.65 | 5,949,588 | -0.28(-0.88%) |
Jun 16, 2010 | 31.99 | 32.19 | 31.74 | 31.93 | 9,039,982 | -0.25(-0.78%) |
Jun 15, 2010 | 31.37 | 32.20 | 30.95 | 32.18 | 10,003 | +0.82(+2.62%) |
Jun 14, 2010 | 31.21 | 31.66 | 31.05 | 31.36 | 7,540,021 | +0.38(+1.22%) |
Jun 11, 2010 | 30.36 | 31.08 | 30.27 | 30.98 | 6,820,752 | +0.22(+0.72%) |
Jun 10, 2010 | 30.61 | 30.88 | 30.34 | 30.76 | 6,998,030 | +0.66(+2.19%) |
Jun 09, 2010 | 29.91 | 30.55 | 29.86 | 30.10 | 7,650,412 | +0.41(+1.37%) |
Jun 08, 2010 | 29.38 | 29.85 | 29.11 | 29.70 | 7,239,446 | +0.31(+1.04%) |
Jun 07, 2010 | 30.14 | 30.38 | 29.33 | 29.39 | 5,868,830 | -0.65(-2.16%) |
Jun 04, 2010 | 30.04 | 30.86 | 29.92 | 30.04 | 8,337,812 | -1.82(-5.72%) |
Jun 03, 2010 | 31.58 | 31.91 | 30.94 | 31.86 | 9,623,457 | +0.90(+2.91%) |
Jun 02, 2010 | 30.51 | 30.96 | 30.36 | 30.96 | 19,713 | +0.52(+1.69%) |