Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.57 | 8,094,192 | -0.19(-0.83%) |
Jul 28, 2011 | 22.86 | 23.16 | 22.71 | 22.76 | 9,369,249 | -0.13(-0.55%) |
Jul 27, 2011 | 23.02 | 23.24 | 22.85 | 22.89 | 10,713,737 | -0.29(-1.26%) |
Jul 26, 2011 | 22.73 | 23.26 | 22.68 | 23.18 | 7,633,568 | +0.41(+1.80%) |
Jul 25, 2011 | 22.78 | 22.87 | 22.65 | 22.77 | 4,845,977 | -0.11(-0.48%) |
Jul 22, 2011 | 22.83 | 22.89 | 22.76 | 22.88 | 5,860,416 | +0.11(+0.48%) |
Jul 21, 2011 | 22.34 | 23.02 | 22.26 | 22.77 | 12,387,160 | +0.50(+2.26%) |
Jul 20, 2011 | 22.01 | 22.29 | 21.82 | 22.27 | 7,910,686 | +0.35(+1.58%) |
Jul 19, 2011 | 21.79 | 22.07 | 21.45 | 21.92 | 7,460,238 | +0.17(+0.80%) |
Jul 18, 2011 | 22.11 | 22.21 | 21.28 | 21.75 | 9,612,054 | -0.46(-2.05%) |
Jul 15, 2011 | 22.51 | 22.52 | 21.97 | 22.20 | 7,497,854 | -0.21(-0.95%) |
Jul 14, 2011 | 22.76 | 22.81 | 22.30 | 22.42 | 7,331,384 | -0.27(-1.18%) |
Jul 13, 2011 | 22.75 | 23.01 | 22.60 | 22.68 | 5,611,021 | +0.09(+0.42%) |
Jul 12, 2011 | 22.63 | 23.00 | 22.50 | 22.59 | 5,999,991 | -0.17(-0.73%) |
Jul 11, 2011 | 23.15 | 23.28 | 22.64 | 22.76 | 11,234,804 | -0.79(-3.37%) |
Jul 08, 2011 | 23.46 | 23.61 | 23.12 | 23.55 | 7,014,667 | -0.21(-0.89%) |
Jul 07, 2011 | 23.35 | 23.86 | 23.13 | 23.76 | 11,099,470 | +0.65(+2.83%) |
Jul 06, 2011 | 23.24 | 23.35 | 22.83 | 23.11 | 7,194,703 | -0.24(-1.01%) |
Jul 05, 2011 | 23.75 | 23.85 | 23.27 | 23.35 | 8,471,090 | -0.24(-1.00%) |
Jul 01, 2011 | 23.01 | 23.60 | 22.91 | 23.58 | 10,174,145 | +0.52(+2.25%) |
Jun 30, 2011 | 23.00 | 23.13 | 22.81 | 23.06 | 7,867,010 | +0.14(+0.62%) |
Jun 29, 2011 | 22.85 | 23.19 | 22.72 | 22.92 | 14,598,447 | +0.28(+1.25%) |
Jun 28, 2011 | 22.72 | 22.81 | 22.45 | 22.64 | 6,613,131 | -0.02(-0.10%) |
Jun 27, 2011 | 22.34 | 22.77 | 22.24 | 22.66 | 8,900,141 | +0.28(+1.27%) |
Jun 24, 2011 | 22.53 | 22.71 | 22.20 | 22.38 | 27,046,862 | -0.17(-0.77%) |
Jun 23, 2011 | 22.36 | 22.72 | 22.11 | 22.55 | 10,706,948 | -0.10(-0.45%) |
Jun 22, 2011 | 22.57 | 23.16 | 22.46 | 22.65 | 15,624,373 | +0.02(+0.07%) |
Jun 21, 2011 | 22.14 | 22.69 | 22.09 | 22.64 | 12,387,755 | +0.60(+2.71%) |
Jun 20, 2011 | 21.85 | 22.07 | 21.83 | 22.04 | 10,700,515 | +0.03(+0.14%) |
Jun 17, 2011 | 22.26 | 22.30 | 21.81 | 22.01 | 13,069,323 | -0.05(-0.21%) |
Jun 16, 2011 | 21.99 | 22.29 | 21.89 | 22.06 | 11,238,978 | +0.12(+0.54%) |
Jun 15, 2011 | 22.16 | 22.50 | 21.77 | 21.94 | 12,158,555 | -0.49(-2.17%) |
Jun 14, 2011 | 22.90 | 22.93 | 22.25 | 22.43 | 12,990,787 | -0.37(-1.62%) |
Jun 13, 2011 | 22.66 | 22.96 | 22.38 | 22.79 | 19,773,064 | +0.02(+0.07%) |
Jun 10, 2011 | 22.11 | 22.79 | 21.80 | 22.78 | 39,266,556 | +0.68(+3.06%) |
Jun 09, 2011 | 21.78 | 22.36 | 21.65 | 22.10 | 15,868,548 | +0.61(+2.85%) |
Jun 08, 2011 | 21.44 | 21.83 | 21.32 | 21.49 | 59,888,736 | -0.08(-0.36%) |
Jun 07, 2011 | 21.52 | 21.66 | 21.46 | 21.57 | 12,368,747 | +0.15(+0.70%) |
Jun 06, 2011 | 21.71 | 21.77 | 21.32 | 21.42 | 22,464,556 | -0.33(-1.52%) |
Jun 03, 2011 | 21.87 | 21.95 | 21.69 | 21.75 | 17,376,884 | -1.42(-6.14%) |
May 24, 2011 | 23.54 | 23.56 | 23.17 | 23.17 | 10,762,038 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.05 | 23.28 | 23.58 | 8,868,710 | -0.65(-2.66%) |
May 20, 2011 | 24.35 | 24.57 | 24.01 | 24.23 | 6,157,623 | -0.03(-0.13%) |
May 19, 2011 | 24.38 | 24.39 | 23.99 | 24.26 | 3,510,423 | +0.01(+0.03%) |
May 18, 2011 | 24.32 | 24.39 | 23.79 | 24.25 | 4,889,317 | +0.02(+0.10%) |
May 17, 2011 | 24.34 | 24.70 | 24.03 | 24.23 | 5,036,852 | -0.16(-0.65%) |
May 16, 2011 | 24.04 | 24.58 | 23.93 | 24.38 | 5,139,883 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.91 | 23.93 | 6,829,454 | -0.59(-2.41%) |
May 12, 2011 | 24.66 | 24.70 | 23.89 | 24.52 | 8,043,141 | +0.41(+1.70%) |
May 11, 2011 | 23.29 | 25.01 | 23.29 | 24.11 | 16,102,054 | +0.81(+3.48%) |
May 10, 2011 | 23.27 | 23.58 | 22.93 | 23.30 | 8,103,863 | -0.06(-0.27%) |
May 09, 2011 | 24.29 | 24.29 | 23.16 | 23.36 | 8,066,895 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.68 | 23.95 | 24.15 | 8,340,372 | -0.07(-0.29%) |
May 05, 2011 | 24.69 | 24.97 | 24.05 | 24.22 | 8,521,242 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.01 | 24.27 | 24.89 | 6,146,580 | +0.40(+1.64%) |
May 03, 2011 | 24.46 | 24.78 | 24.27 | 24.49 | 5,180,867 | +0.22(+0.91%) |
May 02, 2011 | 24.23 | 24.30 | 24.19 | 24.27 | 4,085,214 | -0.24(-0.96%) |
Apr 29, 2011 | 25.08 | 25.12 | 24.47 | 24.50 | 5,702,865 | -0.51(-2.04%) |
Apr 28, 2011 | 24.93 | 25.37 | 24.82 | 25.01 | 5,231,187 | +0.08(+0.32%) |
Apr 27, 2011 | 25.18 | 25.18 | 24.60 | 24.93 | 6,902,696 | -0.13(-0.53%) |
Apr 26, 2011 | 24.83 | 25.38 | 24.82 | 25.07 | 7,074,380 | +0.31(+1.27%) |
Apr 25, 2011 | 25.12 | 25.33 | 24.60 | 24.75 | 6,471,202 | -0.54(-2.15%) |
Apr 21, 2011 | 25.53 | 25.60 | 25.18 | 25.30 | 4,986,367 | -0.15(-0.59%) |
Apr 20, 2011 | 25.26 | 25.75 | 25.26 | 25.45 | 4,948,213 | +0.18(+0.72%) |
Apr 19, 2011 | 25.74 | 25.93 | 25.04 | 25.26 | 8,826,092 | -0.39(-1.50%) |
Apr 18, 2011 | 25.98 | 26.25 | 25.50 | 25.65 | 6,396,094 | -0.67(-2.54%) |
Apr 15, 2011 | 26.53 | 26.53 | 26.03 | 26.32 | 4,659,190 | -0.06(-0.24%) |
Apr 14, 2011 | 26.51 | 26.59 | 26.22 | 26.38 | 3,626,908 | -0.25(-0.95%) |
Apr 13, 2011 | 26.92 | 27.02 | 26.55 | 26.63 | 2,705,523 | -0.17(-0.65%) |
Apr 12, 2011 | 26.85 | 27.10 | 26.63 | 26.81 | 2,835,478 | -0.11(-0.41%) |
Apr 11, 2011 | 27.07 | 27.38 | 26.92 | 26.92 | 2,914,516 | -0.21(-0.78%) |
Apr 08, 2011 | 27.32 | 27.44 | 27.00 | 27.13 | 2,721,563 | -0.14(-0.52%) |
Apr 07, 2011 | 27.43 | 27.72 | 26.97 | 27.27 | 5,143,426 | -0.15(-0.54%) |
Apr 06, 2011 | 27.74 | 27.92 | 27.08 | 27.42 | 5,400,799 | -0.09(-0.34%) |
Apr 05, 2011 | 26.90 | 27.98 | 26.77 | 27.51 | 8,877,181 | +0.82(+3.06%) |
Apr 04, 2011 | 27.65 | 27.68 | 26.66 | 26.70 | 7,876,876 | -0.83(-3.03%) |
Apr 01, 2011 | 27.69 | 27.81 | 27.45 | 27.53 | 3,555,551 | -0.11(-0.40%) |
Mar 31, 2011 | 28.18 | 28.19 | 27.53 | 27.64 | 8,510,249 | -0.72(-2.52%) |
Mar 30, 2011 | 28.61 | 28.68 | 28.32 | 28.36 | 2,394,389 | -0.10(-0.36%) |
Mar 29, 2011 | 28.72 | 28.77 | 28.32 | 28.46 | 3,210,894 | -0.14(-0.50%) |
Mar 28, 2011 | 28.65 | 29.41 | 28.55 | 28.60 | 3,482,792 | -0.13(-0.47%) |
Mar 25, 2011 | 28.73 | 29.03 | 28.40 | 28.73 | 3,912,497 | +0.17(+0.58%) |
Mar 24, 2011 | 28.86 | 28.95 | 28.42 | 28.57 | 3,552,677 | -0.18(-0.63%) |
Mar 23, 2011 | 29.04 | 29.04 | 28.43 | 28.75 | 3,457,137 | -0.31(-1.08%) |
Mar 22, 2011 | 29.12 | 29.41 | 28.73 | 29.06 | 5,668,903 | -0.06(-0.22%) |
Mar 21, 2011 | 28.75 | 29.24 | 28.71 | 29.13 | 8,457,746 | +1.64(+5.95%) |
Mar 18, 2011 | 28.51 | 28.82 | 27.49 | 27.49 | 9,113,990 | -0.59(-2.10%) |
Mar 17, 2011 | 28.32 | 28.43 | 27.77 | 28.08 | 3,445,718 | +0.08(+0.28%) |
Mar 16, 2011 | 29.10 | 29.38 | 27.93 | 28.00 | 7,376,144 | -0.93(-3.21%) |
Mar 15, 2011 | 28.62 | 29.08 | 28.58 | 28.93 | 7,176,195 | -0.57(-1.92%) |
Mar 14, 2011 | 28.73 | 29.65 | 28.71 | 29.50 | 5,530,986 | +0.12(+0.40%) |
Mar 11, 2011 | 28.40 | 29.92 | 28.19 | 29.38 | 9,611,497 | +0.68(+2.38%) |
Mar 10, 2011 | 29.04 | 29.26 | 28.62 | 28.69 | 3,594,297 | -0.50(-1.70%) |
Mar 09, 2011 | 29.69 | 29.87 | 29.13 | 29.19 | 3,470,221 | -0.16(-0.54%) |
Mar 08, 2011 | 29.42 | 29.65 | 29.17 | 29.35 | 3,535,004 | +0.17(+0.57%) |
Mar 07, 2011 | 29.49 | 29.66 | 29.02 | 29.18 | 3,835,483 | -0.23(-0.78%) |
Mar 04, 2011 | 29.61 | 29.61 | 29.06 | 29.41 | 4,494,006 | -0.09(-0.32%) |
Mar 03, 2011 | 29.72 | 30.24 | 29.30 | 29.50 | 7,800,320 | +0.17(+0.56%) |
Mar 02, 2011 | 28.97 | 29.61 | 28.87 | 29.34 | 5,276,753 | +0.47(+1.64%) |
Mar 01, 2011 | 29.37 | 29.41 | 28.44 | 28.87 | 10,102,862 | -0.28(-0.97%) |
Feb 28, 2011 | 30.27 | 30.44 | 29.15 | 29.15 | 13,808,251 | -1.16(-3.84%) |
Feb 25, 2011 | 31.68 | 32.16 | 29.81 | 30.31 | 16,972,668 | -1.49(-4.67%) |
Feb 24, 2011 | 31.40 | 31.86 | 31.09 | 31.80 | 6,206,958 | +0.34(+1.07%) |
Feb 23, 2011 | 31.71 | 32.06 | 30.77 | 31.46 | 5,843,750 | -0.06(-0.17%) |
Feb 22, 2011 | 32.14 | 32.34 | 31.47 | 31.52 | 6,713,623 | -1.13(-3.47%) |
Feb 18, 2011 | 33.31 | 33.58 | 32.64 | 32.65 | 5,304,982 | -0.43(-1.31%) |
Feb 17, 2011 | 32.42 | 33.35 | 32.37 | 33.08 | 7,180,906 | +0.61(+1.89%) |
Feb 16, 2011 | 32.67 | 32.84 | 32.34 | 32.47 | 3,329,071 | +0.18(+0.56%) |
Feb 15, 2011 | 32.64 | 32.88 | 32.29 | 32.29 | 3,508,271 | -0.20(-0.61%) |
Feb 14, 2011 | 32.86 | 32.92 | 32.25 | 32.49 | 4,410,384 | -0.26(-0.79%) |
Feb 11, 2011 | 32.27 | 32.85 | 32.16 | 32.74 | 4,787,536 | +0.28(+0.85%) |
Feb 10, 2011 | 32.16 | 32.67 | 31.93 | 32.47 | 4,852,743 | +0.13(+0.41%) |
Feb 09, 2011 | 32.98 | 33.15 | 31.90 | 32.34 | 8,157,024 | -0.99(-2.97%) |
Feb 08, 2011 | 33.45 | 33.98 | 33.10 | 33.33 | 12,391,192 | +0.15(+0.45%) |
Feb 07, 2011 | 31.84 | 33.58 | 31.61 | 33.18 | 14,446,903 | +1.71(+5.45%) |
Feb 04, 2011 | 31.98 | 32.01 | 31.09 | 31.46 | 8,171,249 | -0.46(-1.43%) |
Feb 03, 2011 | 32.32 | 32.35 | 31.71 | 31.92 | 6,580,880 | -0.46(-1.43%) |
Feb 02, 2011 | 32.35 | 33.14 | 32.16 | 32.38 | 9,585,700 | +0.09(+0.27%) |
Feb 01, 2011 | 32.04 | 32.71 | 31.56 | 32.30 | 9,156,847 | +0.56(+1.76%) |
Jan 31, 2011 | 31.79 | 32.23 | 31.68 | 31.74 | 6,290,171 | +0.07(+0.22%) |
Jan 28, 2011 | 33.19 | 33.23 | 31.62 | 31.67 | 8,788,638 | -1.35(-4.07%) |
Jan 27, 2011 | 33.13 | 33.25 | 32.45 | 33.01 | 9,558,366 | +0.28(+0.87%) |
Jan 26, 2011 | 32.69 | 33.27 | 32.11 | 32.73 | 9,740,838 | +0.20(+0.60%) |
Jan 25, 2011 | 33.30 | 33.39 | 32.33 | 32.53 | 7,724,104 | -0.46(-1.41%) |
Jan 24, 2011 | 33.83 | 33.89 | 32.54 | 33.00 | 12,484,274 | -0.83(-2.44%) |
Jan 21, 2011 | 34.81 | 34.85 | 32.89 | 33.82 | 14,398,218 | -0.14(-0.42%) |
Jan 20, 2011 | 35.51 | 36.18 | 33.91 | 33.96 | 16,052,547 | -6.15(-15.33%) |
Jan 19, 2011 | 41.63 | 42.83 | 40.12 | 40.12 | 13,372,785 | -1.71(-4.08%) |
Jan 18, 2011 | 41.59 | 42.33 | 40.90 | 41.82 | 10,253,193 | -0.65(-1.54%) |
Jan 14, 2011 | 44.76 | 44.76 | 41.73 | 42.47 | 21,853,398 | -2.51(-5.58%) |
Jan 13, 2011 | 45.60 | 47.08 | 44.72 | 44.98 | 15,534,397 | -0.95(-2.07%) |
Jan 12, 2011 | 47.33 | 47.70 | 45.78 | 45.94 | 12,429,313 | -0.50(-1.08%) |
Jan 11, 2011 | 45.60 | 47.70 | 45.50 | 46.44 | 16,320,995 | +1.30(+2.87%) |
Jan 10, 2011 | 47.92 | 47.97 | 44.64 | 45.14 | 16,604,031 | -2.98(-6.19%) |
Jan 07, 2011 | 48.67 | 49.45 | 47.78 | 48.12 | 16,241,822 | +0.57(+1.21%) |
Jan 06, 2011 | 48.03 | 49.13 | 47.23 | 47.55 | 14,587,555 | -0.39(-0.82%) |
Jan 05, 2011 | 44.41 | 47.96 | 44.24 | 47.94 | 19,158,940 | +3.28(+7.34%) |
Jan 04, 2011 | 45.61 | 45.61 | 44.11 | 44.66 | 6,912,467 | -1.00(-2.19%) |
Jan 03, 2011 | 45.89 | 45.99 | 44.83 | 45.66 | 6,875,975 | +0.34(+0.75%) |
Dec 31, 2010 | 45.23 | 45.90 | 44.98 | 45.32 | 3,975,982 | +0.07(+0.16%) |
Dec 30, 2010 | 44.80 | 46.27 | 44.52 | 45.25 | 8,609,883 | +0.20(+0.45%) |
Dec 29, 2010 | 46.34 | 46.53 | 44.91 | 45.05 | 7,898,986 | -1.31(-2.82%) |
Dec 28, 2010 | 48.34 | 48.52 | 45.40 | 46.35 | 17,828,908 | -0.35(-0.76%) |
Dec 27, 2010 | 42.78 | 47.95 | 42.62 | 46.71 | 21,964,372 | +3.97(+9.29%) |
Dec 23, 2010 | 43.98 | 44.24 | 42.24 | 42.73 | 5,658,540 | -1.12(-2.56%) |
Dec 22, 2010 | 43.85 | 44.65 | 43.54 | 43.86 | 7,921,409 | +0.46(+1.05%) |
Dec 21, 2010 | 42.54 | 43.51 | 42.14 | 43.40 | 7,045,539 | +1.38(+3.29%) |
Dec 20, 2010 | 41.34 | 42.75 | 41.28 | 42.02 | 8,619,329 | +0.68(+1.64%) |
Dec 17, 2010 | 40.89 | 41.48 | 40.78 | 41.34 | 5,683,147 | +0.36(+0.88%) |
Dec 16, 2010 | 40.48 | 41.66 | 40.26 | 40.98 | 7,489,049 | +0.72(+1.78%) |
Dec 15, 2010 | 40.47 | 41.08 | 39.54 | 40.26 | 9,739,287 | -0.46(-1.12%) |
Dec 14, 2010 | 38.21 | 42.12 | 38.08 | 40.72 | 28,167,882 | +2.56(+6.70%) |
Dec 13, 2010 | 38.73 | 39.05 | 37.41 | 38.16 | 7,995,313 | -0.34(-0.88%) |
Dec 10, 2010 | 37.37 | 39.22 | 37.05 | 38.50 | 21,536,936 | +0.92(+2.45%) |
Dec 09, 2010 | 33.38 | 38.23 | 33.04 | 37.58 | 29,149,758 | +4.37(+13.17%) |
Dec 08, 2010 | 34.39 | 34.93 | 33.14 | 33.21 | 5,735,357 | -1.36(-3.94%) |
Dec 07, 2010 | 34.59 | 35.00 | 34.37 | 34.57 | 3,981,897 | +0.28(+0.80%) |
Dec 06, 2010 | 34.22 | 34.49 | 33.85 | 34.29 | 2,336,429 | -0.13(-0.37%) |
Dec 03, 2010 | 33.50 | 34.59 | 33.33 | 34.42 | 4,347,917 | +0.69(+2.05%) |
Dec 02, 2010 | 33.22 | 33.89 | 33.15 | 33.73 | 3,880,196 | +0.47(+1.42%) |
Dec 01, 2010 | 32.85 | 33.51 | 32.76 | 33.26 | 4,035,447 | +0.78(+2.40%) |
Nov 30, 2010 | 32.24 | 32.71 | 32.19 | 32.48 | 2,225,430 | -0.19(-0.58%) |
Nov 29, 2010 | 32.30 | 32.76 | 31.93 | 32.67 | 3,140,607 | +0.22(+0.68%) |
Nov 26, 2010 | 32.45 | 32.75 | 32.32 | 32.45 | 1,185,528 | -0.40(-1.22%) |
Nov 24, 2010 | 32.46 | 32.85 | 32.85 | 32.85 | 2,207,865 | +0.72(+2.23%) |
Nov 23, 2010 | 32.73 | 32.83 | 32.11 | 32.13 | 3,469,296 | -1.01(-3.06%) |
Nov 22, 2010 | 33.54 | 33.55 | 32.84 | 33.15 | 2,975,307 | -0.46(-1.38%) |
Nov 19, 2010 | 33.27 | 33.68 | 33.08 | 33.61 | 2,750,100 | +0.13(+0.40%) |
Nov 18, 2010 | 33.24 | 33.70 | 33.11 | 33.48 | 2,896,798 | +0.61(+1.87%) |
Nov 17, 2010 | 32.75 | 33.27 | 32.67 | 32.86 | 3,260,768 | +0.06(+0.17%) |
Nov 16, 2010 | 33.08 | 33.33 | 32.50 | 32.81 | 4,494,210 | -0.56(-1.67%) |
Nov 15, 2010 | 33.03 | 33.67 | 33.01 | 33.37 | 3,081,781 | +0.48(+1.46%) |
Nov 12, 2010 | 33.19 | 33.35 | 32.50 | 32.89 | 3,375,210 | -0.55(-1.65%) |
Nov 11, 2010 | 33.43 | 33.74 | 33.09 | 33.44 | 2,279,401 | -0.38(-1.12%) |
Nov 10, 2010 | 33.68 | 34.02 | 32.99 | 33.81 | 5,611,081 | +0.10(+0.30%) |
Nov 09, 2010 | 35.03 | 35.24 | 33.52 | 33.71 | 5,293,802 | -1.88(-5.28%) |
Nov 08, 2010 | 35.72 | 35.73 | 34.96 | 35.59 | 5,134,852 | -0.28(-0.79%) |
Nov 05, 2010 | 33.97 | 36.14 | 33.85 | 35.88 | 13,586,424 | +0.68(+1.94%) |
Nov 04, 2010 | 34.66 | 35.19 | 34.14 | 35.19 | 6,879,154 | +0.92(+2.69%) |
Nov 03, 2010 | 33.18 | 34.69 | 33.11 | 34.27 | 12,139,952 | +1.14(+3.44%) |
Nov 02, 2010 | 33.11 | 33.41 | 32.98 | 33.13 | 2,971,370 | +0.16(+0.48%) |
Nov 01, 2010 | 32.99 | 33.22 | 32.51 | 32.97 | 3,489,976 | -0.07(-0.21%) |
Oct 29, 2010 | 33.00 | 33.19 | 32.64 | 33.04 | 2,244,077 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.64 | 33.02 | 3,277,075 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.26 | 32.45 | 32.89 | 3,036,642 | +0.57(+1.75%) |
Oct 25, 2010 | 33.00 | 33.01 | 32.33 | 32.33 | 4,545,670 | -0.36(-1.11%) |
Oct 22, 2010 | 32.97 | 33.34 | 32.49 | 32.69 | 3,560,513 | +0.22(+0.68%) |
Oct 21, 2010 | 32.87 | 33.27 | 32.29 | 32.47 | 4,435,792 | -0.26(-0.79%) |
Oct 20, 2010 | 32.51 | 33.14 | 32.39 | 32.73 | 4,159,241 | +0.47(+1.46%) |
Oct 19, 2010 | 32.88 | 33.04 | 32.09 | 32.26 | 4,543,104 | -0.98(-2.96%) |
Oct 18, 2010 | 32.74 | 33.41 | 32.73 | 33.24 | 4,317,169 | +0.62(+1.91%) |
Oct 15, 2010 | 33.27 | 33.32 | 32.11 | 32.62 | 4,703,758 | -0.37(-1.12%) |
Oct 14, 2010 | 33.60 | 34.27 | 32.56 | 32.99 | 7,978,943 | -0.61(-1.80%) |
Oct 13, 2010 | 33.01 | 33.70 | 32.80 | 33.59 | 7,905,204 | +0.73(+2.23%) |
Oct 12, 2010 | 32.14 | 33.04 | 32.10 | 32.86 | 6,622,676 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.52 | 32.16 | 32.28 | 4,422,429 | +0.10(+0.32%) |
Oct 08, 2010 | 32.18 | 32.41 | 31.71 | 32.18 | 5,669,616 | +0.35(+1.09%) |
Oct 07, 2010 | 31.94 | 32.56 | 31.62 | 31.83 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.31 | 32.15 | 31.19 | 32.04 | 7,070,591 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.46 | 30.96 | 31.42 | 10,185 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.04 | 30.21 | 30.90 | 7,295,977 | +0.33(+1.08%) |
Oct 01, 2010 | 30.57 | 31.05 | 30.13 | 30.57 | 8,377,353 | -0.18(-0.59%) |
Sep 30, 2010 | 31.42 | 31.57 | 29.80 | 30.75 | 23,820,624 | +1.29(+4.38%) |
Sep 29, 2010 | 29.29 | 30.35 | 29.14 | 29.46 | 34,768 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.43 | 28.62 | 29.35 | 10,533 | +0.15(+0.51%) |
Sep 27, 2010 | 29.02 | 30.37 | 28.58 | 29.21 | 12,664,982 | +0.52(+1.81%) |
Sep 24, 2010 | 27.95 | 28.71 | 27.85 | 28.69 | 4,226,919 | +1.10(+3.99%) |
Sep 23, 2010 | 27.93 | 28.21 | 27.53 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.71 | 29.00 | 27.93 | 28.06 | 3,724,120 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.63 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.04 | 28.90 | 28.00 | 28.79 | 3,960,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.03 | 28.31 | 27.84 | 28.03 | 2,722,044 | -0.41(-1.44%) |
Sep 15, 2010 | 28.41 | 28.94 | 28.06 | 28.44 | 3,686,454 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.04 | 28.32 | 28.42 | 3,928,591 | -0.62(-2.14%) |
Sep 13, 2010 | 29.07 | 29.31 | 28.83 | 29.04 | 3,625,924 | +0.45(+1.57%) |
Sep 10, 2010 | 28.51 | 28.69 | 28.32 | 28.59 | 1,616,230 | +0.05(+0.17%) |
Sep 09, 2010 | 29.02 | 29.15 | 28.32 | 28.54 | 1,476 | +0.01(+0.03%) |
Sep 08, 2010 | 27.96 | 28.89 | 27.92 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.94 | 27.98 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.02 | 28.46 | 28.87 | 2,992,441 | +0.61(+2.17%) |
Sep 02, 2010 | 27.97 | 28.32 | 27.70 | 28.25 | 635 | +0.20(+0.73%) |
Sep 01, 2010 | 27.29 | 28.05 | 27.05 | 28.05 | 4,517,886 | +1.42(+5.35%) |
Aug 31, 2010 | 26.59 | 27.11 | 26.39 | 26.63 | 18,429 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.67 | 26.74 | 26.78 | 3,867,960 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.76 | 26.84 | 27.69 | 3,945,848 | +0.95(+3.56%) |
Aug 26, 2010 | 26.60 | 27.35 | 26.49 | 26.74 | 2,068 | -0.32(-1.19%) |
Aug 25, 2010 | 27.15 | 27.15 | 26.23 | 27.06 | 1,907 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.36 | 26.79 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.74 | 28.21 | 27.54 | 27.56 | 2,855,915 | -0.10(-0.37%) |
Aug 20, 2010 | 27.71 | 28.43 | 27.33 | 27.66 | 4,347,316 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.01 | 27.80 | 27.96 | 4,867 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 28.99 | 28.28 | 28.97 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.78 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.56 | 28.71 | 27.93 | 28.29 | 4,370,163 | -0.56(-1.94%) |
Aug 13, 2010 | 29.26 | 29.50 | 28.73 | 28.84 | 4,077,530 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.61 | 28.99 | 29.18 | 4,076,063 | -0.58(-1.96%) |
Aug 11, 2010 | 30.77 | 30.88 | 29.57 | 29.76 | 6,173,235 | -2.42(-7.53%) |
Aug 10, 2010 | 32.16 | 32.27 | 31.52 | 32.19 | 1,017 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.11 | 32.06 | 32.75 | 6,733,715 | +0.56(+1.73%) |
Aug 06, 2010 | 32.19 | 33.19 | 31.38 | 32.19 | 16,983,174 | +0.81(+2.58%) |
Aug 05, 2010 | 31.29 | 31.79 | 31.08 | 31.38 | 5,190,034 | -0.09(-0.30%) |
Aug 04, 2010 | 31.36 | 31.80 | 31.00 | 31.48 | 2,517 | +0.34(+1.09%) |
Aug 03, 2010 | 31.50 | 31.60 | 30.80 | 31.14 | 5,081 | -0.35(-1.12%) |