Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.55 | 35.99 | 35.54 | 35.95 | 15,835,364 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.39 | 16,834,746 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.08 | 34.51 | 35.03 | 14,363,299 | +0.71(+2.06%) |
Jun 27, 2011 | 34.10 | 34.52 | 34.08 | 34.32 | 16,250,831 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.11 | 34.16 | 28,249,926 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,862,870 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,069,152 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,177,532 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.44 | 34.56 | 24,699,854 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.39 | 20,342,882 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.54 | 33.73 | 34.25 | 17,423,734 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.74 | 16,133,582 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.74 | 34.20 | 34.37 | 15,756,555 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,758,427 | -0.35(-1.03%) |
Jun 10, 2011 | 34.53 | 34.65 | 34.14 | 34.18 | 15,376,522 | -0.49(-1.41%) |
Jun 09, 2011 | 34.40 | 34.96 | 34.14 | 34.67 | 14,565,084 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,789,614 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,584,540 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,328,024 | -0.70(-2.03%) |
Jun 03, 2011 | 33.86 | 34.91 | 33.84 | 34.61 | 15,321,251 | +0.23(+0.67%) |
May 24, 2011 | 34.40 | 34.93 | 34.34 | 34.39 | 15,604,475 | +0.28(+0.81%) |
May 23, 2011 | 34.21 | 34.29 | 33.87 | 34.11 | 14,680,863 | -0.61(-1.76%) |
May 20, 2011 | 34.72 | 34.97 | 34.32 | 34.72 | 16,343,161 | -0.04(-0.12%) |
May 19, 2011 | 34.76 | 34.98 | 34.45 | 34.76 | 13,810,642 | +0.26(+0.76%) |
May 18, 2011 | 34.03 | 34.79 | 33.88 | 34.50 | 18,581,600 | +0.60(+1.78%) |
May 17, 2011 | 33.50 | 34.05 | 33.50 | 33.90 | 17,494,348 | +0.05(+0.15%) |
May 16, 2011 | 33.82 | 34.17 | 33.51 | 33.85 | 17,272,188 | +0.00(+0.00%) |
May 13, 2011 | 33.97 | 34.11 | 33.46 | 33.85 | 17,436,150 | -0.04(-0.13%) |
May 12, 2011 | 34.29 | 34.31 | 33.49 | 33.89 | 26,286,106 | -0.47(-1.38%) |
May 11, 2011 | 35.10 | 35.15 | 34.13 | 34.36 | 21,407,446 | -0.99(-2.79%) |
May 10, 2011 | 35.01 | 35.44 | 34.86 | 35.35 | 14,892,706 | +0.42(+1.19%) |
May 09, 2011 | 34.83 | 35.12 | 34.67 | 34.93 | 20,170,778 | +0.37(+1.07%) |
May 06, 2011 | 34.50 | 35.27 | 34.35 | 34.56 | 25,135,954 | +0.46(+1.35%) |
May 05, 2011 | 34.51 | 34.57 | 33.74 | 34.10 | 26,936,346 | -0.80(-2.28%) |
May 04, 2011 | 35.38 | 35.38 | 34.31 | 34.90 | 33,230,346 | -0.42(-1.18%) |
May 03, 2011 | 36.47 | 36.49 | 34.78 | 35.31 | 37,315,676 | -1.39(-3.80%) |
May 02, 2011 | 36.63 | 36.74 | 36.49 | 36.71 | 18,138,426 | -0.67(-1.80%) |
Apr 29, 2011 | 36.71 | 37.43 | 36.68 | 37.38 | 19,504,618 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,034,482 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,602,944 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,523,573 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.79 | 38.13 | 11,073,134 | -0.12(-0.31%) |
Apr 21, 2011 | 38.03 | 38.33 | 37.92 | 38.25 | 11,941,506 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.98 | 37.56 | 37.90 | 14,003,915 | +0.87(+2.35%) |
Apr 19, 2011 | 36.71 | 37.14 | 36.71 | 37.03 | 12,214,759 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.77 | 14,295,253 | -0.72(-1.91%) |
Apr 15, 2011 | 37.33 | 37.79 | 37.14 | 37.49 | 15,459,133 | +0.40(+1.07%) |
Apr 14, 2011 | 36.67 | 37.25 | 36.58 | 37.09 | 11,610,205 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.42 | 36.80 | 14,940,765 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,365,548 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.96 | 13,991,299 | -0.32(-0.83%) |
Apr 08, 2011 | 38.26 | 38.47 | 38.11 | 38.28 | 18,280,030 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,152,716 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.33 | 38.05 | 38.11 | 15,323,845 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,810,129 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.50 | 37.76 | 13,216,021 | +0.00(+0.00%) |
Apr 01, 2011 | 38.13 | 38.26 | 37.61 | 37.76 | 16,119,939 | -0.09(-0.23%) |
Mar 31, 2011 | 38.30 | 38.76 | 37.83 | 37.84 | 17,759,392 | -0.39(-1.03%) |
Mar 30, 2011 | 37.68 | 38.29 | 37.58 | 38.23 | 16,361,259 | +0.89(+2.39%) |
Mar 29, 2011 | 37.40 | 37.65 | 37.10 | 37.34 | 18,382,214 | -0.36(-0.96%) |
Mar 28, 2011 | 37.92 | 38.15 | 37.70 | 37.70 | 11,104,902 | -0.32(-0.83%) |
Mar 25, 2011 | 37.84 | 38.24 | 37.53 | 38.02 | 16,205,732 | +0.26(+0.68%) |
Mar 24, 2011 | 37.46 | 37.93 | 37.36 | 37.76 | 19,422,166 | +0.55(+1.48%) |
Mar 23, 2011 | 36.42 | 37.40 | 36.39 | 37.22 | 19,902,658 | +0.63(+1.71%) |
Mar 22, 2011 | 36.84 | 36.88 | 36.49 | 36.59 | 17,890,746 | -0.16(-0.43%) |
Mar 21, 2011 | 36.73 | 36.91 | 36.68 | 36.75 | 26,112,102 | +1.04(+2.92%) |
Mar 18, 2011 | 36.90 | 37.24 | 35.70 | 35.70 | 34,603,644 | -0.65(-1.79%) |
Mar 17, 2011 | 35.57 | 36.63 | 35.32 | 36.35 | 22,284,810 | +1.42(+4.06%) |
Mar 16, 2011 | 35.59 | 35.75 | 34.54 | 34.94 | 25,856,758 | -0.59(-1.67%) |
Mar 15, 2011 | 35.51 | 35.80 | 35.30 | 35.53 | 26,913,584 | -0.41(-1.13%) |
Mar 14, 2011 | 35.77 | 36.05 | 35.56 | 35.94 | 23,962,794 | -0.22(-0.60%) |
Mar 11, 2011 | 34.95 | 36.45 | 34.83 | 36.15 | 15,385,605 | +0.53(+1.49%) |
Mar 10, 2011 | 36.48 | 36.55 | 35.40 | 35.62 | 25,573,420 | -1.36(-3.66%) |
Mar 09, 2011 | 37.04 | 37.38 | 36.84 | 36.98 | 13,410,745 | -0.13(-0.36%) |
Mar 08, 2011 | 37.36 | 37.39 | 36.56 | 37.11 | 18,876,168 | -0.42(-1.11%) |
Mar 07, 2011 | 38.20 | 38.38 | 37.49 | 37.53 | 16,647,861 | -0.37(-0.98%) |
Mar 04, 2011 | 37.73 | 38.34 | 37.55 | 37.90 | 19,384,784 | +0.11(+0.29%) |
Mar 03, 2011 | 37.20 | 37.82 | 37.15 | 37.79 | 18,480,068 | +0.71(+1.92%) |
Mar 02, 2011 | 36.75 | 37.39 | 36.68 | 37.08 | 18,558,028 | +0.20(+0.54%) |
Mar 01, 2011 | 37.10 | 37.48 | 36.75 | 36.88 | 21,763,796 | +0.01(+0.03%) |
Feb 28, 2011 | 36.62 | 37.12 | 36.53 | 36.87 | 16,913,916 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.38 | 36.62 | 16,944,280 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.25 | 36.62 | 27,772,096 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.42 | 37.23 | 29,912,428 | +0.93(+2.56%) |
Feb 22, 2011 | 36.77 | 37.31 | 35.91 | 36.30 | 25,701,286 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.35 | 35.64 | 36.31 | 18,022,546 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.78 | 18,787,198 | +0.58(+1.66%) |
Feb 16, 2011 | 34.79 | 35.24 | 34.74 | 35.20 | 16,887,860 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.32 | 34.52 | 14,743,960 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.78 | 34.65 | 17,274,046 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,806,934 | +0.70(+2.14%) |
Feb 10, 2011 | 32.92 | 33.09 | 32.78 | 32.91 | 24,220,228 | -0.27(-0.82%) |
Feb 09, 2011 | 33.68 | 33.70 | 33.05 | 33.19 | 19,230,074 | -0.63(-1.86%) |
Feb 08, 2011 | 33.93 | 33.98 | 33.65 | 33.82 | 10,092,894 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.07 | 33.68 | 33.95 | 20,734,336 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.93 | 33.48 | 33.66 | 21,978,498 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,342,900 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.53 | 33.87 | 15,405,878 | +0.19(+0.56%) |
Feb 01, 2011 | 33.64 | 33.82 | 33.59 | 33.68 | 24,764,750 | +0.12(+0.35%) |
Jan 31, 2011 | 33.48 | 33.69 | 33.11 | 33.56 | 33,861,436 | +0.42(+1.28%) |
Jan 28, 2011 | 32.74 | 33.63 | 32.72 | 33.14 | 38,484,152 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.74 | 32.32 | 32.59 | 21,642,590 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.52 | 24,318,284 | +0.83(+2.62%) |
Jan 25, 2011 | 31.92 | 31.98 | 31.31 | 31.69 | 18,066,944 | -0.19(-0.60%) |
Jan 24, 2011 | 31.82 | 32.05 | 31.62 | 31.89 | 20,574,046 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.92 | 31.48 | 31.78 | 19,699,140 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,810,494 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.07 | 31.58 | 31.83 | 11,846,294 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.75 | 31.98 | 12,959,127 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.36 | 31.81 | 15,727,758 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.44 | 31.59 | 23,113,680 | -0.67(-2.08%) |
Jan 12, 2011 | 32.23 | 32.40 | 32.07 | 32.26 | 11,229,493 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,760,347 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.51 | 31.23 | 31.41 | 10,185,750 | -0.11(-0.34%) |
Jan 07, 2011 | 31.52 | 31.72 | 31.28 | 31.52 | 12,573,863 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.84 | 31.33 | 31.46 | 17,075,926 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.83 | 31.59 | 31.73 | 20,177,576 | -0.16(-0.49%) |
Jan 04, 2011 | 32.22 | 32.22 | 31.51 | 31.88 | 20,328,054 | -0.17(-0.53%) |
Jan 03, 2011 | 32.30 | 32.32 | 31.94 | 32.05 | 15,767,900 | +0.07(+0.21%) |
Dec 31, 2010 | 31.90 | 32.21 | 31.86 | 31.98 | 10,329,545 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.08 | 31.81 | 31.94 | 8,476,901 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.90 | 8,936,725 | +0.18(+0.56%) |
Dec 28, 2010 | 31.60 | 31.80 | 31.40 | 31.73 | 10,346,193 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.61 | 31.30 | 31.54 | 9,343,315 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.50 | 9,538,178 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.29 | 31.48 | 12,670,931 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.29 | 12,897,974 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.07 | 30.66 | 30.99 | 18,977,106 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,280,518 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,057,716 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.58 | 16,284,036 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.83 | 16,633,406 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.43 | 30.75 | 20,661,720 | +0.42(+1.38%) |
Dec 10, 2010 | 30.42 | 30.50 | 30.23 | 30.33 | 13,727,053 | -0.04(-0.14%) |
Dec 09, 2010 | 30.50 | 30.51 | 30.17 | 30.37 | 13,317,746 | +0.03(+0.09%) |
Dec 08, 2010 | 30.29 | 30.49 | 30.08 | 30.34 | 14,634,294 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,898,998 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,181,539 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,982,546 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,650,506 | +0.59(+2.00%) |
Dec 01, 2010 | 28.84 | 29.34 | 28.74 | 29.33 | 22,632,338 | +1.07(+3.79%) |
Nov 30, 2010 | 28.23 | 28.61 | 28.19 | 28.26 | 18,601,160 | -0.24(-0.84%) |
Nov 29, 2010 | 28.39 | 28.60 | 27.98 | 28.50 | 13,798,890 | -0.06(-0.21%) |
Nov 26, 2010 | 28.64 | 28.82 | 28.48 | 28.56 | 5,476,859 | -0.30(-1.04%) |
Nov 24, 2010 | 28.55 | 28.86 | 28.86 | 28.86 | 12,697,835 | +0.44(+1.54%) |
Nov 23, 2010 | 28.52 | 28.53 | 28.21 | 28.42 | 14,600,714 | -0.46(-1.58%) |
Nov 22, 2010 | 29.00 | 29.00 | 28.43 | 28.88 | 14,008,125 | -0.20(-0.69%) |
Nov 19, 2010 | 28.97 | 29.09 | 28.70 | 29.08 | 16,643,701 | +0.08(+0.28%) |
Nov 18, 2010 | 28.96 | 29.21 | 28.89 | 29.00 | 13,697,344 | +0.44(+1.55%) |
Nov 17, 2010 | 28.63 | 28.86 | 28.48 | 28.56 | 14,817,662 | -0.06(-0.21%) |
Nov 16, 2010 | 28.79 | 28.79 | 28.41 | 28.62 | 23,027,860 | -0.53(-1.82%) |
Nov 15, 2010 | 29.33 | 29.38 | 29.13 | 29.15 | 16,923,336 | -0.16(-0.56%) |
Nov 12, 2010 | 29.25 | 29.41 | 29.01 | 29.32 | 18,494,374 | -0.22(-0.75%) |
Nov 11, 2010 | 29.54 | 29.65 | 29.40 | 29.54 | 16,464,161 | -0.15(-0.51%) |
Nov 10, 2010 | 29.11 | 29.72 | 28.96 | 29.69 | 22,259,764 | +0.55(+1.90%) |
Nov 09, 2010 | 29.47 | 29.57 | 28.99 | 29.13 | 22,180,634 | -0.18(-0.61%) |
Nov 08, 2010 | 28.88 | 29.34 | 28.81 | 29.31 | 18,845,190 | +0.28(+0.97%) |
Nov 05, 2010 | 28.82 | 29.07 | 28.76 | 29.03 | 19,107,202 | +0.26(+0.91%) |
Nov 04, 2010 | 28.22 | 28.87 | 28.09 | 28.77 | 25,758,620 | +0.86(+3.10%) |
Nov 03, 2010 | 27.89 | 27.92 | 27.41 | 27.90 | 22,024,472 | +0.03(+0.12%) |
Nov 02, 2010 | 27.85 | 28.09 | 27.62 | 27.87 | 22,329,596 | +0.18(+0.66%) |
Nov 01, 2010 | 28.16 | 28.24 | 27.52 | 27.69 | 19,895,848 | -0.21(-0.74%) |
Oct 29, 2010 | 27.89 | 27.96 | 27.62 | 27.89 | 18,110,288 | -0.09(-0.32%) |
Oct 28, 2010 | 28.36 | 28.39 | 27.81 | 27.98 | 21,842,276 | -0.23(-0.83%) |
Oct 27, 2010 | 28.04 | 28.41 | 27.97 | 28.22 | 24,753,992 | -0.33(-1.17%) |
Oct 25, 2010 | 28.91 | 29.15 | 28.52 | 28.55 | 37,128,228 | -0.15(-0.54%) |
Oct 22, 2010 | 28.61 | 28.80 | 28.49 | 28.70 | 39,593,984 | +0.26(+0.90%) |
Oct 21, 2010 | 28.56 | 28.79 | 28.22 | 28.45 | 36,507,880 | -0.07(-0.24%) |
Oct 20, 2010 | 28.01 | 28.71 | 27.88 | 28.52 | 20,960,984 | +0.59(+2.12%) |
Oct 19, 2010 | 28.11 | 28.30 | 27.71 | 27.93 | 22,392,670 | -0.59(-2.06%) |
Oct 18, 2010 | 28.28 | 28.60 | 28.18 | 28.51 | 27,677,742 | +0.22(+0.79%) |
Oct 15, 2010 | 28.24 | 28.33 | 27.93 | 28.29 | 18,437,122 | +0.21(+0.76%) |
Oct 14, 2010 | 28.05 | 28.23 | 27.90 | 28.08 | 16,937,042 | +0.09(+0.32%) |
Oct 13, 2010 | 27.90 | 28.16 | 27.86 | 27.99 | 21,562,802 | +0.24(+0.87%) |
Oct 12, 2010 | 27.71 | 27.84 | 27.41 | 27.75 | 18,054,466 | -0.08(-0.30%) |
Oct 11, 2010 | 27.78 | 27.92 | 27.70 | 27.83 | 12,767,149 | +0.08(+0.30%) |
Oct 08, 2010 | 27.75 | 27.90 | 27.62 | 27.75 | 18,829,538 | -0.05(-0.17%) |
Oct 07, 2010 | 27.92 | 27.93 | 27.53 | 27.79 | 429 | +0.00(+0.02%) |
Oct 06, 2010 | 27.38 | 27.79 | 27.37 | 27.79 | 23,851,370 | +0.42(+1.55%) |
Oct 05, 2010 | 26.87 | 27.40 | 26.84 | 27.36 | 95,258 | +0.71(+2.67%) |
Oct 04, 2010 | 26.80 | 26.91 | 26.44 | 26.65 | 17,373,426 | -0.28(-1.04%) |
Oct 01, 2010 | 26.93 | 27.04 | 26.69 | 26.93 | 25,984,062 | +0.11(+0.40%) |
Sep 30, 2010 | 26.73 | 26.99 | 26.47 | 26.82 | 108,511 | +0.13(+0.47%) |
Sep 29, 2010 | 26.54 | 26.86 | 26.37 | 26.70 | 12,390 | +0.13(+0.47%) |
Sep 28, 2010 | 26.30 | 26.71 | 26.11 | 26.57 | 56,448 | +0.39(+1.48%) |
Sep 27, 2010 | 26.31 | 26.43 | 26.07 | 26.19 | 12,564,967 | -0.05(-0.18%) |
Sep 24, 2010 | 25.88 | 26.33 | 25.76 | 26.23 | 16,685,445 | +0.53(+2.06%) |
Sep 23, 2010 | 25.70 | 26.06 | 25.60 | 25.70 | 14,726,847 | -0.39(-1.50%) |
Sep 22, 2010 | 26.35 | 26.52 | 26.06 | 26.09 | 13,025,853 | -0.21(-0.81%) |
Sep 21, 2010 | 26.49 | 26.55 | 26.20 | 26.31 | 18,172,890 | -0.14(-0.55%) |
Sep 20, 2010 | 25.86 | 26.61 | 25.75 | 26.45 | 16,818,972 | +0.73(+2.82%) |
Sep 17, 2010 | 25.73 | 25.95 | 25.63 | 25.73 | 18,777,686 | -0.13(-0.52%) |
Sep 15, 2010 | 25.63 | 25.89 | 25.47 | 25.86 | 14,242,704 | +0.09(+0.34%) |
Sep 14, 2010 | 25.67 | 25.93 | 25.54 | 25.77 | 2,148 | -0.00(-0.02%) |
Sep 13, 2010 | 25.73 | 25.91 | 25.59 | 25.78 | 15,471,208 | +0.29(+1.15%) |
Sep 10, 2010 | 25.70 | 25.74 | 25.45 | 25.48 | 11,983,991 | +0.01(+0.04%) |
Sep 09, 2010 | 25.59 | 25.79 | 25.46 | 25.47 | 12,398,165 | +0.19(+0.75%) |
Sep 08, 2010 | 25.05 | 25.51 | 25.05 | 25.28 | 32,252 | +0.31(+1.23%) |
Sep 07, 2010 | 25.43 | 25.50 | 24.94 | 24.98 | 80,917 | -0.65(-2.53%) |
Sep 03, 2010 | 25.44 | 25.71 | 25.43 | 25.62 | 13,407,770 | +0.29(+1.14%) |
Sep 02, 2010 | 25.18 | 25.36 | 25.03 | 25.33 | 29,233 | +0.17(+0.68%) |
Sep 01, 2010 | 25.06 | 25.23 | 24.80 | 25.16 | 18,812,998 | +0.77(+3.17%) |
Aug 31, 2010 | 24.36 | 24.58 | 24.20 | 24.39 | 44,831 | -0.17(-0.68%) |
Aug 30, 2010 | 24.76 | 24.92 | 24.51 | 24.56 | 15,043,217 | -0.31(-1.24%) |
Aug 27, 2010 | 24.86 | 25.08 | 24.25 | 24.86 | 23,255,414 | +0.29(+1.17%) |
Aug 26, 2010 | 24.75 | 25.06 | 24.25 | 24.58 | 4,941 | -0.31(-1.23%) |
Aug 25, 2010 | 24.67 | 24.99 | 24.36 | 24.88 | 228,036 | +0.02(+0.07%) |
Aug 24, 2010 | 24.71 | 25.12 | 24.67 | 24.86 | 12,430 | -0.14(-0.54%) |
Aug 23, 2010 | 25.18 | 25.40 | 24.94 | 25.00 | 24,368,314 | -0.08(-0.33%) |
Aug 20, 2010 | 25.27 | 25.35 | 24.80 | 25.08 | 21,059,414 | -0.38(-1.50%) |
Aug 19, 2010 | 25.65 | 25.72 | 25.28 | 25.46 | 41,005 | -0.33(-1.28%) |
Aug 18, 2010 | 26.00 | 26.03 | 25.56 | 25.80 | 36,796 | -0.21(-0.81%) |
Aug 17, 2010 | 25.78 | 26.18 | 25.57 | 26.00 | 51,062 | +0.44(+1.71%) |
Aug 16, 2010 | 25.51 | 25.59 | 25.27 | 25.57 | 15,431,479 | -0.04(-0.16%) |
Aug 13, 2010 | 25.61 | 25.80 | 25.53 | 25.61 | 13,914,051 | -0.15(-0.60%) |
Aug 12, 2010 | 25.57 | 25.90 | 25.41 | 25.76 | 16,831,954 | -0.07(-0.29%) |
Aug 11, 2010 | 26.05 | 26.07 | 25.69 | 25.84 | 73,021 | -0.48(-1.84%) |
Aug 10, 2010 | 26.31 | 26.66 | 26.21 | 26.32 | 6,875 | -0.35(-1.33%) |
Aug 09, 2010 | 26.65 | 26.80 | 26.57 | 26.68 | 13,700,387 | +0.18(+0.67%) |
Aug 06, 2010 | 26.50 | 26.78 | 26.18 | 26.50 | 21,089,688 | -0.36(-1.33%) |
Aug 05, 2010 | 26.53 | 26.91 | 26.47 | 26.86 | 18,185,434 | +0.13(+0.49%) |
Aug 04, 2010 | 26.79 | 27.01 | 26.55 | 26.73 | 11,846 | -0.07(-0.24%) |
Aug 03, 2010 | 26.47 | 26.95 | 26.44 | 26.79 | 11,472 | +0.01(+0.05%) |
Aug 02, 2010 | 26.07 | 26.86 | 26.03 | 26.78 | 29,460,506 | +1.08(+4.18%) |
Jul 30, 2010 | 25.70 | 25.96 | 25.08 | 25.70 | 26,100,344 | +0.31(+1.21%) |
Jul 29, 2010 | 25.45 | 25.86 | 25.19 | 25.39 | 25,817 | +0.31(+1.24%) |
Jul 28, 2010 | 25.08 | 25.43 | 24.79 | 25.08 | 5,673 | +0.00(+0.00%) |
Jul 27, 2010 | 25.08 | 25.32 | 24.94 | 25.08 | 27,322 | +0.00(+0.02%) |
Jul 26, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 13,959,535 | +0.29(+1.19%) |
Jul 23, 2010 | 24.53 | 24.81 | 24.31 | 24.78 | 17,321,538 | +0.24(+0.98%) |
Jul 22, 2010 | 24.32 | 24.83 | 24.22 | 24.54 | 19,657 | +0.53(+2.21%) |
Jul 21, 2010 | 24.46 | 24.48 | 23.80 | 24.01 | 18,891,742 | -0.25(-1.03%) |
Jul 20, 2010 | 24.26 | 24.36 | 23.41 | 24.26 | 20,692,460 | +0.38(+1.58%) |
Jul 19, 2010 | 23.89 | 24.09 | 23.72 | 23.89 | 15,431,048 | -0.00(-0.02%) |
Jul 16, 2010 | 23.89 | 24.33 | 23.77 | 23.89 | 18,872,030 | -0.23(-0.95%) |
Jul 15, 2010 | 24.30 | 24.43 | 23.99 | 24.12 | 15,829,055 | -0.21(-0.86%) |
Jul 14, 2010 | 24.46 | 24.63 | 24.18 | 24.33 | 523,569 | -0.19(-0.79%) |
Jul 13, 2010 | 24.52 | 24.72 | 24.28 | 24.52 | 53,111 | +0.52(+2.15%) |
Jul 12, 2010 | 23.98 | 24.25 | 23.86 | 24.00 | 20,473,894 | -0.09(-0.38%) |
Jul 09, 2010 | 24.10 | 24.18 | 23.68 | 24.10 | 18,717,944 | +0.35(+1.46%) |
Jul 08, 2010 | 24.03 | 24.04 | 23.48 | 23.75 | 15,542 | +0.18(+0.76%) |
Jul 07, 2010 | 22.70 | 23.62 | 22.70 | 23.57 | 26,190,574 | +0.90(+3.98%) |
Jul 06, 2010 | 23.02 | 23.15 | 22.40 | 22.67 | 6,422 | +0.18(+0.78%) |
Jul 02, 2010 | 22.49 | 22.74 | 22.30 | 22.49 | 15,710,999 | +0.10(+0.43%) |