Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.45 | 39.90 | 39.31 | 39.57 | 4,610,046 | +0.13(+0.32%) |
Mar 30, 2011 | 39.45 | 39.45 | 39.45 | 39.45 | 5,282,755 | -0.63(-1.58%) |
Mar 29, 2011 | 39.80 | 40.08 | 39.49 | 40.08 | 3,123,690 | +0.35(+0.89%) |
Mar 28, 2011 | 40.34 | 40.37 | 39.66 | 39.73 | 4,584,082 | -0.51(-1.27%) |
Mar 25, 2011 | 40.33 | 40.45 | 40.21 | 40.24 | 4,604,891 | -0.02(-0.05%) |
Mar 24, 2011 | 40.17 | 40.30 | 39.87 | 40.26 | 2,879,728 | +0.24(+0.60%) |
Mar 23, 2011 | 39.93 | 40.12 | 39.67 | 40.02 | 3,450,303 | -0.04(-0.11%) |
Mar 22, 2011 | 40.34 | 40.38 | 39.85 | 40.07 | 2,665,259 | -0.20(-0.49%) |
Mar 21, 2011 | 40.11 | 40.27 | 40.00 | 40.26 | 3,565,107 | +0.73(+1.85%) |
Mar 18, 2011 | 39.98 | 40.07 | 39.28 | 39.53 | 4,815,793 | +0.18(+0.47%) |
Mar 17, 2011 | 39.55 | 39.67 | 39.05 | 39.35 | 3,558,665 | +0.39(+1.00%) |
Mar 16, 2011 | 39.33 | 39.58 | 38.44 | 38.96 | 5,094,608 | -0.55(-1.39%) |
Mar 15, 2011 | 39.15 | 39.77 | 39.10 | 39.51 | 5,437,067 | -0.29(-0.72%) |
Mar 14, 2011 | 39.71 | 39.93 | 39.53 | 39.80 | 2,864,311 | -0.18(-0.46%) |
Mar 11, 2011 | 39.50 | 40.22 | 39.50 | 39.98 | 2,788,663 | +0.17(+0.42%) |
Mar 10, 2011 | 40.32 | 40.34 | 39.67 | 39.81 | 3,974,231 | -1.08(-2.63%) |
Mar 09, 2011 | 40.78 | 40.94 | 40.37 | 40.89 | 3,467,775 | +0.10(+0.25%) |
Mar 08, 2011 | 40.15 | 41.00 | 40.13 | 40.78 | 4,373,894 | +0.69(+1.72%) |
Mar 07, 2011 | 40.14 | 40.62 | 39.87 | 40.10 | 3,499,543 | -0.09(-0.22%) |
Mar 04, 2011 | 40.34 | 40.51 | 39.71 | 40.18 | 3,362,092 | -0.11(-0.27%) |
Mar 03, 2011 | 39.88 | 40.39 | 39.86 | 40.29 | 3,043,342 | +0.75(+1.89%) |
Mar 02, 2011 | 39.00 | 40.18 | 39.00 | 39.55 | 3,478,493 | +0.40(+1.03%) |
Mar 01, 2011 | 40.34 | 40.48 | 39.03 | 39.14 | 3,559,166 | -0.46(-1.16%) |
Feb 28, 2011 | 39.47 | 39.82 | 39.40 | 39.61 | 3,156,410 | +0.40(+1.01%) |
Feb 25, 2011 | 39.09 | 39.35 | 38.94 | 39.21 | 3,850,879 | +0.25(+0.64%) |
Feb 24, 2011 | 38.73 | 39.24 | 38.46 | 38.96 | 2,855,584 | +0.15(+0.38%) |
Feb 23, 2011 | 39.07 | 39.17 | 38.38 | 38.81 | 4,275,155 | -0.23(-0.60%) |
Feb 22, 2011 | 39.81 | 40.21 | 38.93 | 39.05 | 4,449,636 | -1.14(-2.84%) |
Feb 18, 2011 | 40.13 | 40.64 | 40.10 | 40.19 | 3,637,764 | -0.03(-0.07%) |
Feb 17, 2011 | 40.05 | 40.34 | 39.88 | 40.22 | 1,945,539 | +0.10(+0.24%) |
Feb 16, 2011 | 40.06 | 40.27 | 39.60 | 40.12 | 3,590,363 | +0.29(+0.72%) |
Feb 15, 2011 | 40.46 | 40.61 | 39.72 | 39.84 | 4,798,348 | -0.95(-2.33%) |
Feb 14, 2011 | 40.92 | 40.92 | 40.48 | 40.79 | 2,106,265 | -0.07(-0.16%) |
Feb 11, 2011 | 40.59 | 40.98 | 40.51 | 40.86 | 2,426,947 | +0.07(+0.18%) |
Feb 10, 2011 | 40.10 | 40.92 | 40.02 | 40.78 | 3,327,984 | +0.56(+1.38%) |
Feb 09, 2011 | 40.26 | 40.29 | 39.96 | 40.23 | 2,510,689 | -0.23(-0.58%) |
Feb 08, 2011 | 40.36 | 40.64 | 40.15 | 40.46 | 3,492,127 | +0.03(+0.07%) |
Feb 07, 2011 | 39.93 | 40.67 | 39.83 | 40.43 | 5,210,308 | +0.72(+1.81%) |
Feb 04, 2011 | 39.17 | 39.77 | 39.06 | 39.71 | 3,980,212 | +0.67(+1.71%) |
Feb 03, 2011 | 39.08 | 39.30 | 38.89 | 39.05 | 4,365,155 | -0.14(-0.35%) |
Feb 02, 2011 | 39.00 | 39.42 | 38.97 | 39.19 | 3,654,234 | -0.01(-0.04%) |
Feb 01, 2011 | 39.62 | 39.62 | 38.83 | 39.20 | 7,505,036 | +0.04(+0.11%) |
Jan 31, 2011 | 39.67 | 40.19 | 38.90 | 39.16 | 8,342,911 | -0.89(-2.23%) |
Jan 28, 2011 | 40.59 | 41.00 | 39.86 | 40.05 | 4,248,838 | -0.42(-1.05%) |
Jan 27, 2011 | 40.63 | 40.63 | 40.26 | 40.48 | 3,487,033 | -0.10(-0.25%) |
Jan 26, 2011 | 40.58 | 40.78 | 40.41 | 40.58 | 3,825,394 | +0.38(+0.95%) |
Jan 25, 2011 | 40.50 | 40.66 | 39.79 | 40.20 | 4,621,937 | -0.05(-0.13%) |
Jan 24, 2011 | 40.24 | 40.63 | 39.96 | 40.25 | 4,815,853 | +0.20(+0.49%) |
Jan 21, 2011 | 40.04 | 40.26 | 39.66 | 40.05 | 9,755,432 | +0.35(+0.89%) |
Jan 20, 2011 | 40.26 | 40.30 | 39.61 | 39.70 | 5,389,819 | -0.57(-1.42%) |
Jan 19, 2011 | 40.99 | 41.07 | 40.15 | 40.27 | 6,295,621 | -0.83(-2.03%) |
Jan 18, 2011 | 40.84 | 41.26 | 40.84 | 41.11 | 2,933,586 | +0.14(+0.34%) |
Jan 14, 2011 | 40.72 | 41.01 | 40.64 | 40.97 | 3,425,557 | +0.15(+0.36%) |
Jan 13, 2011 | 40.67 | 40.89 | 40.45 | 40.82 | 3,610,896 | +0.23(+0.58%) |
Jan 12, 2011 | 40.27 | 40.69 | 40.18 | 40.59 | 4,473,104 | +0.72(+1.80%) |
Jan 11, 2011 | 39.96 | 40.03 | 39.66 | 39.87 | 3,305,619 | +0.07(+0.17%) |
Jan 10, 2011 | 39.54 | 39.83 | 39.24 | 39.80 | 2,906,092 | +0.27(+0.69%) |
Jan 07, 2011 | 39.83 | 39.93 | 39.28 | 39.53 | 3,137,649 | -0.18(-0.46%) |
Jan 06, 2011 | 39.82 | 39.98 | 39.44 | 39.71 | 2,686,769 | -0.06(-0.15%) |
Jan 05, 2011 | 39.50 | 40.00 | 39.39 | 39.77 | 3,802,425 | +0.20(+0.50%) |
Jan 04, 2011 | 39.88 | 39.88 | 39.14 | 39.58 | 4,733,342 | -0.24(-0.61%) |
Jan 03, 2011 | 39.33 | 39.90 | 39.33 | 39.82 | 4,311,424 | +0.72(+1.85%) |
Dec 31, 2010 | 39.20 | 39.24 | 38.99 | 39.09 | 2,078,476 | -0.15(-0.37%) |
Dec 30, 2010 | 39.16 | 39.38 | 39.12 | 39.24 | 1,841,830 | +0.02(+0.06%) |
Dec 29, 2010 | 39.28 | 39.42 | 39.11 | 39.22 | 2,252,426 | +0.13(+0.34%) |
Dec 28, 2010 | 39.00 | 39.14 | 38.78 | 39.09 | 1,845,273 | +0.14(+0.35%) |
Dec 27, 2010 | 38.85 | 39.06 | 38.73 | 38.95 | 2,148,527 | +0.06(+0.15%) |
Dec 23, 2010 | 39.01 | 39.10 | 38.77 | 38.89 | 2,362,903 | -0.12(-0.30%) |
Dec 22, 2010 | 38.69 | 39.01 | 38.59 | 39.01 | 3,201,345 | +0.40(+1.04%) |
Dec 21, 2010 | 38.60 | 38.74 | 38.39 | 38.61 | 3,460,831 | +0.26(+0.68%) |
Dec 20, 2010 | 39.04 | 39.20 | 38.13 | 38.34 | 5,670,776 | +0.54(+1.42%) |
Dec 17, 2010 | 37.59 | 37.97 | 37.55 | 37.80 | 6,832,352 | +0.23(+0.62%) |
Dec 16, 2010 | 37.06 | 37.59 | 36.92 | 37.57 | 3,113,309 | +0.55(+1.47%) |
Dec 15, 2010 | 37.17 | 37.40 | 36.95 | 37.03 | 3,960,000 | -0.37(-0.99%) |
Dec 14, 2010 | 37.30 | 37.53 | 37.12 | 37.40 | 4,478,342 | +0.16(+0.43%) |
Dec 13, 2010 | 37.26 | 37.35 | 37.05 | 37.24 | 3,559,603 | +0.09(+0.25%) |
Dec 10, 2010 | 37.11 | 37.17 | 36.76 | 37.14 | 3,059,155 | +0.42(+1.15%) |
Dec 09, 2010 | 37.06 | 37.07 | 36.54 | 36.72 | 4,509,761 | -0.06(-0.16%) |
Dec 08, 2010 | 36.74 | 37.21 | 36.63 | 36.78 | 5,341,942 | -0.02(-0.06%) |
Dec 07, 2010 | 36.92 | 37.19 | 36.73 | 36.80 | 8,704,912 | +0.73(+2.02%) |
Dec 06, 2010 | 36.47 | 36.70 | 35.46 | 36.07 | 12,166,937 | -0.60(-1.63%) |
Dec 03, 2010 | 35.19 | 36.79 | 34.80 | 36.67 | 10,005,579 | +1.31(+3.70%) |
Dec 02, 2010 | 35.34 | 35.58 | 35.23 | 35.36 | 5,692,508 | +0.18(+0.52%) |
Dec 01, 2010 | 35.29 | 35.42 | 35.02 | 35.18 | 6,212,668 | +0.53(+1.53%) |
Nov 30, 2010 | 34.19 | 35.05 | 34.12 | 34.65 | 8,207,079 | +0.17(+0.49%) |
Nov 29, 2010 | 34.08 | 34.62 | 33.77 | 34.48 | 4,893,352 | +0.20(+0.57%) |
Nov 26, 2010 | 34.22 | 34.43 | 34.04 | 34.28 | 927,208 | -0.34(-0.99%) |
Nov 24, 2010 | 34.19 | 34.63 | 34.63 | 34.63 | 2,393,417 | +0.72(+2.12%) |
Nov 23, 2010 | 34.19 | 34.20 | 33.67 | 33.91 | 3,659,423 | -0.65(-1.87%) |
Nov 22, 2010 | 34.18 | 34.55 | 34.11 | 34.55 | 3,346,579 | +0.15(+0.44%) |
Nov 19, 2010 | 34.36 | 34.47 | 34.18 | 34.40 | 3,087,910 | +0.03(+0.08%) |
Nov 18, 2010 | 34.52 | 34.92 | 34.32 | 34.37 | 4,506,934 | +0.28(+0.81%) |
Nov 17, 2010 | 34.19 | 34.31 | 33.93 | 34.10 | 3,659,387 | -0.10(-0.30%) |
Nov 16, 2010 | 34.68 | 34.84 | 34.04 | 34.20 | 5,279,857 | -0.31(-0.91%) |
Nov 15, 2010 | 34.50 | 35.15 | 34.35 | 34.51 | 4,751,306 | +0.01(+0.04%) |
Nov 12, 2010 | 34.55 | 34.79 | 34.33 | 34.50 | 3,666,597 | -0.37(-1.06%) |
Nov 11, 2010 | 34.71 | 34.91 | 34.59 | 34.87 | 4,527,694 | -0.12(-0.33%) |
Nov 10, 2010 | 35.06 | 35.11 | 34.63 | 34.98 | 3,854,748 | -0.03(-0.08%) |
Nov 09, 2010 | 35.46 | 35.48 | 34.87 | 35.01 | 5,309,558 | +0.14(+0.40%) |
Nov 08, 2010 | 34.98 | 35.40 | 34.76 | 34.87 | 5,082,495 | -0.31(-0.87%) |
Nov 05, 2010 | 34.92 | 35.32 | 34.67 | 35.18 | 4,951,915 | +0.34(+0.98%) |
Nov 04, 2010 | 34.08 | 34.92 | 34.06 | 34.84 | 5,220,516 | +1.15(+3.41%) |
Nov 03, 2010 | 33.95 | 33.97 | 33.20 | 33.69 | 4,408,253 | -0.13(-0.39%) |
Nov 02, 2010 | 33.96 | 33.98 | 33.72 | 33.82 | 4,740,898 | +0.19(+0.56%) |
Nov 01, 2010 | 33.51 | 33.89 | 33.41 | 33.63 | 4,850,373 | +0.40(+1.20%) |
Oct 29, 2010 | 33.27 | 33.54 | 33.15 | 33.23 | 4,322,960 | -0.17(-0.52%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.24 | 33.40 | 4,212,538 | -0.24(-0.71%) |
Oct 27, 2010 | 33.28 | 33.69 | 33.15 | 33.64 | 4,066,537 | -0.50(-1.47%) |
Oct 25, 2010 | 34.23 | 34.74 | 34.04 | 34.15 | 4,398,644 | +0.18(+0.54%) |
Oct 22, 2010 | 34.28 | 34.34 | 33.53 | 33.96 | 6,631,128 | -0.25(-0.74%) |
Oct 21, 2010 | 34.06 | 34.35 | 33.78 | 34.22 | 5,540,346 | +0.35(+1.03%) |
Oct 20, 2010 | 33.79 | 34.29 | 33.52 | 33.87 | 7,826,417 | +0.06(+0.17%) |
Oct 19, 2010 | 33.64 | 34.55 | 33.15 | 33.81 | 14,385,960 | -1.96(-5.49%) |
Oct 18, 2010 | 35.67 | 36.04 | 35.57 | 35.78 | 6,021,686 | +0.16(+0.45%) |
Oct 15, 2010 | 35.94 | 36.01 | 35.40 | 35.62 | 9,067,246 | -0.02(-0.06%) |
Oct 14, 2010 | 35.48 | 35.75 | 35.33 | 35.64 | 3,947,686 | +0.17(+0.47%) |
Oct 13, 2010 | 35.22 | 35.70 | 35.22 | 35.47 | 5,168,516 | +0.36(+1.02%) |
Oct 12, 2010 | 35.01 | 35.28 | 34.49 | 35.11 | 3,297,478 | -0.01(-0.04%) |
Oct 11, 2010 | 35.30 | 35.34 | 34.95 | 35.13 | 1,911,688 | -0.10(-0.29%) |
Oct 08, 2010 | 35.23 | 35.34 | 34.95 | 35.23 | 3,056,528 | +0.10(+0.29%) |
Oct 07, 2010 | 35.35 | 35.43 | 35.02 | 35.13 | 4,665,395 | -0.01(-0.02%) |
Oct 06, 2010 | 34.98 | 35.16 | 34.86 | 35.14 | 3,496,981 | +0.15(+0.42%) |
Oct 05, 2010 | 34.47 | 35.06 | 34.32 | 34.99 | 4,504,222 | +0.95(+2.78%) |
Oct 04, 2010 | 34.35 | 34.52 | 33.76 | 34.04 | 3,529,969 | -0.33(-0.97%) |
Oct 01, 2010 | 34.38 | 34.74 | 34.25 | 34.38 | 6,328,818 | +0.18(+0.52%) |
Sep 30, 2010 | 34.21 | 34.65 | 33.87 | 34.20 | 17,963 | +0.15(+0.44%) |
Sep 29, 2010 | 34.15 | 34.26 | 33.91 | 34.05 | 4,041,081 | -0.20(-0.57%) |
Sep 28, 2010 | 33.95 | 34.34 | 33.56 | 34.25 | 3,505,856 | +0.35(+1.03%) |
Sep 27, 2010 | 34.12 | 34.25 | 33.85 | 33.90 | 4,021,877 | -0.10(-0.30%) |
Sep 24, 2010 | 33.60 | 34.17 | 33.52 | 34.00 | 5,875,975 | +1.08(+3.27%) |
Sep 23, 2010 | 32.92 | 33.47 | 32.87 | 32.92 | 4,163,758 | -0.68(-2.02%) |
Sep 22, 2010 | 34.01 | 34.18 | 33.36 | 33.60 | 5,823,841 | -0.52(-1.52%) |
Sep 21, 2010 | 34.03 | 34.43 | 33.92 | 34.12 | 5,713,831 | +0.12(+0.34%) |
Sep 20, 2010 | 33.57 | 34.11 | 33.41 | 34.01 | 7,772,503 | +0.61(+1.84%) |
Sep 17, 2010 | 33.39 | 34.11 | 33.36 | 33.39 | 29,730,590 | -0.60(-1.76%) |
Sep 15, 2010 | 33.89 | 33.99 | 33.51 | 33.99 | 5,863,765 | +0.22(+0.64%) |
Sep 14, 2010 | 33.64 | 33.96 | 33.35 | 33.78 | 5,838,053 | +0.13(+0.39%) |
Sep 13, 2010 | 33.29 | 33.74 | 33.28 | 33.65 | 5,114,704 | +0.62(+1.88%) |
Sep 10, 2010 | 32.64 | 33.09 | 32.56 | 33.02 | 4,270,363 | +0.41(+1.26%) |
Sep 09, 2010 | 32.95 | 33.21 | 32.41 | 32.61 | 4,261,468 | -0.09(-0.27%) |
Sep 08, 2010 | 32.44 | 33.02 | 32.44 | 32.70 | 5,903,255 | +0.20(+0.62%) |
Sep 07, 2010 | 32.40 | 32.60 | 32.25 | 32.50 | 650 | +0.00(+0.00%) |
Sep 03, 2010 | 32.32 | 32.58 | 32.14 | 32.50 | 5,887,178 | +0.53(+1.67%) |
Sep 02, 2010 | 31.03 | 32.02 | 30.96 | 31.96 | 9,898,666 | +1.07(+3.46%) |
Sep 01, 2010 | 30.28 | 30.97 | 30.20 | 30.89 | 4,733,438 | +1.10(+3.68%) |
Aug 31, 2010 | 29.76 | 30.12 | 29.46 | 29.80 | 18,106 | -0.02(-0.07%) |
Aug 30, 2010 | 30.08 | 30.30 | 29.73 | 29.82 | 3,644,471 | -0.40(-1.34%) |
Aug 27, 2010 | 29.60 | 30.30 | 29.29 | 30.22 | 5,191,750 | +0.38(+1.26%) |
Aug 26, 2010 | 29.85 | 29.96 | 29.43 | 29.85 | 138 | +0.14(+0.46%) |
Aug 25, 2010 | 29.56 | 29.82 | 29.13 | 29.71 | 4,708,028 | -0.06(-0.19%) |
Aug 24, 2010 | 29.88 | 29.91 | 29.51 | 29.77 | 952 | -0.45(-1.48%) |
Aug 23, 2010 | 30.60 | 30.73 | 30.17 | 30.22 | 4,805,904 | -0.19(-0.62%) |
Aug 20, 2010 | 30.17 | 30.47 | 30.03 | 30.40 | 4,809,153 | +0.04(+0.14%) |
Aug 19, 2010 | 30.67 | 30.78 | 30.29 | 30.36 | 814 | -0.42(-1.36%) |
Aug 18, 2010 | 30.97 | 31.07 | 30.73 | 30.78 | 8,405,949 | -0.69(-2.18%) |
Aug 17, 2010 | 30.95 | 31.85 | 30.95 | 31.46 | 6,009,686 | +0.68(+2.21%) |
Aug 16, 2010 | 30.83 | 31.05 | 30.53 | 30.79 | 5,280,282 | -0.28(-0.91%) |
Aug 13, 2010 | 31.07 | 31.35 | 30.95 | 31.07 | 3,400,455 | -0.12(-0.39%) |
Aug 12, 2010 | 30.93 | 31.36 | 30.91 | 31.19 | 5,733,571 | -0.30(-0.94%) |
Aug 11, 2010 | 32.09 | 32.13 | 31.31 | 31.49 | 650 | -1.17(-3.58%) |
Aug 10, 2010 | 32.65 | 32.79 | 32.37 | 32.66 | 5,406,064 | -0.35(-1.05%) |
Aug 09, 2010 | 33.02 | 33.19 | 32.69 | 33.00 | 3,249,528 | +0.06(+0.20%) |
Aug 06, 2010 | 32.94 | 33.08 | 32.51 | 32.94 | 5,291,173 | -0.02(-0.07%) |
Aug 05, 2010 | 32.74 | 33.21 | 32.61 | 32.96 | 4,570,968 | +0.07(+0.22%) |
Aug 04, 2010 | 32.71 | 33.00 | 32.49 | 32.89 | 5,120,942 | +0.42(+1.29%) |
Aug 03, 2010 | 32.27 | 32.59 | 32.17 | 32.47 | 6,061,744 | +0.14(+0.42%) |
Aug 02, 2010 | 31.97 | 32.48 | 31.77 | 32.33 | 5,596,286 | +0.92(+2.92%) |
Jul 30, 2010 | 31.41 | 31.59 | 30.72 | 31.41 | 5,074,684 | +0.12(+0.39%) |
Jul 29, 2010 | 31.54 | 31.71 | 31.12 | 31.29 | 5,818,037 | -0.18(-0.57%) |
Jul 28, 2010 | 31.47 | 31.60 | 31.13 | 31.47 | 487 | +0.00(+0.00%) |
Jul 27, 2010 | 31.47 | 31.82 | 31.34 | 31.47 | 650 | +0.04(+0.14%) |
Jul 26, 2010 | 31.42 | 31.52 | 31.02 | 31.43 | 5,957,878 | +0.15(+0.49%) |
Jul 23, 2010 | 30.55 | 31.31 | 30.42 | 31.28 | 8,775,121 | +0.81(+2.65%) |
Jul 22, 2010 | 31.01 | 31.01 | 30.09 | 30.47 | 13,103,263 | +0.09(+0.31%) |
Jul 21, 2010 | 31.12 | 31.32 | 30.29 | 30.37 | 8,405,326 | -0.50(-1.61%) |
Jul 20, 2010 | 30.87 | 30.96 | 29.88 | 30.87 | 10,239,218 | -0.07(-0.23%) |
Jul 19, 2010 | 30.95 | 31.11 | 30.53 | 30.95 | 5,140,463 | +0.11(+0.35%) |
Jul 16, 2010 | 30.84 | 31.64 | 30.76 | 30.84 | 4,334,335 | -0.69(-2.18%) |
Jul 15, 2010 | 31.80 | 31.81 | 31.18 | 31.52 | 4,832,528 | -0.36(-1.13%) |
Jul 14, 2010 | 31.73 | 32.12 | 31.50 | 31.88 | 5,638,391 | -0.02(-0.07%) |
Jul 13, 2010 | 31.93 | 32.19 | 31.62 | 31.91 | 276 | +0.95(+3.08%) |
Jul 12, 2010 | 31.26 | 31.32 | 30.83 | 30.95 | 3,871,269 | -0.34(-1.08%) |
Jul 09, 2010 | 31.29 | 31.35 | 31.00 | 31.29 | 3,450,195 | +0.21(+0.67%) |
Jul 08, 2010 | 30.89 | 31.18 | 30.72 | 31.08 | 830 | +0.40(+1.29%) |
Jul 07, 2010 | 29.76 | 30.70 | 29.70 | 30.68 | 4,751,737 | +0.92(+3.11%) |
Jul 06, 2010 | 30.06 | 30.33 | 29.46 | 29.76 | 2,140 | +0.06(+0.19%) |
Jul 02, 2010 | 29.70 | 30.30 | 29.58 | 29.70 | 6,086,335 | -0.32(-1.06%) |
Jul 01, 2010 | 29.76 | 30.13 | 29.41 | 30.02 | 8,187,729 | +0.21(+0.70%) |
Jun 30, 2010 | 29.81 | 30.51 | 29.69 | 29.81 | 265 | +0.04(+0.15%) |
Jun 29, 2010 | 30.68 | 30.71 | 29.65 | 29.77 | 9,931,571 | -1.90(-6.00%) |
Jun 25, 2010 | 31.67 | 31.76 | 31.17 | 31.67 | 13,489,440 | +0.57(+1.85%) |
Jun 24, 2010 | 31.40 | 31.70 | 31.03 | 31.09 | 4,741,406 | -0.52(-1.66%) |
Jun 23, 2010 | 31.97 | 32.10 | 31.34 | 31.62 | 5,560,028 | -0.33(-1.03%) |
Jun 22, 2010 | 33.18 | 33.27 | 31.88 | 31.95 | 4,937,746 | -1.14(-3.45%) |
Jun 21, 2010 | 32.91 | 33.57 | 32.83 | 33.09 | 6,477,230 | +0.63(+1.94%) |
Jun 18, 2010 | 32.46 | 33.14 | 32.29 | 32.46 | 7,889,274 | -0.54(-1.63%) |
Jun 17, 2010 | 33.35 | 33.37 | 32.59 | 32.99 | 4,954,012 | -0.30(-0.90%) |
Jun 16, 2010 | 33.38 | 33.75 | 33.14 | 33.30 | 5,563,347 | -0.25(-0.75%) |
Jun 15, 2010 | 33.12 | 33.59 | 32.89 | 33.55 | 4,871,675 | +0.81(+2.48%) |
Jun 14, 2010 | 32.85 | 33.34 | 32.69 | 32.74 | 5,738,251 | +0.07(+0.22%) |
Jun 11, 2010 | 32.18 | 32.71 | 31.85 | 32.66 | 3,840,103 | +0.39(+1.22%) |
Jun 10, 2010 | 31.34 | 32.45 | 31.34 | 32.27 | 5,233,756 | +0.95(+3.02%) |
Jun 09, 2010 | 31.37 | 32.13 | 31.21 | 31.32 | 5,148,141 | +0.20(+0.65%) |
Jun 08, 2010 | 31.09 | 31.45 | 30.74 | 31.12 | 6,434,500 | +0.09(+0.28%) |
Jun 07, 2010 | 31.79 | 31.90 | 31.03 | 31.04 | 4,326,612 | -0.69(-2.17%) |
Jun 04, 2010 | 31.72 | 32.91 | 31.60 | 31.72 | 5,827,188 | -1.81(-5.39%) |
Jun 03, 2010 | 33.57 | 33.73 | 33.30 | 33.53 | 3,925,776 | +0.24(+0.71%) |
Jun 02, 2010 | 32.49 | 33.32 | 32.30 | 33.30 | 21,160 | +0.91(+2.81%) |
Jun 01, 2010 | 33.05 | 33.51 | 32.33 | 32.38 | 5,642,382 | -0.91(-2.74%) |
May 28, 2010 | 33.30 | 33.74 | 33.04 | 33.30 | 4,678,353 | -0.36(-1.07%) |
May 27, 2010 | 33.10 | 33.68 | 32.99 | 33.65 | 4,680,202 | +1.27(+3.92%) |
May 26, 2010 | 32.62 | 33.15 | 32.35 | 32.38 | 139 | +0.04(+0.11%) |
May 25, 2010 | 31.57 | 32.42 | 31.08 | 32.35 | 4,674,993 | -0.11(-0.33%) |
May 24, 2010 | 32.46 | 32.99 | 32.38 | 32.46 | 5,137,803 | -0.20(-0.61%) |
May 21, 2010 | 31.74 | 32.89 | 31.61 | 32.66 | 8,169,201 | +0.30(+0.93%) |
May 20, 2010 | 32.59 | 33.26 | 32.35 | 32.36 | 6,712,419 | -1.71(-5.01%) |
May 19, 2010 | 34.78 | 34.94 | 33.72 | 34.06 | 6,569,608 | -0.93(-2.66%) |
May 18, 2010 | 36.00 | 36.34 | 34.92 | 34.99 | 4,930,573 | -0.66(-1.85%) |
May 17, 2010 | 35.48 | 35.95 | 34.97 | 35.65 | 5,110,497 | +0.26(+0.73%) |
May 14, 2010 | 35.40 | 35.98 | 35.04 | 35.40 | 5,175,262 | -0.81(-2.24%) |
May 13, 2010 | 36.89 | 36.91 | 36.11 | 36.21 | 4,651,708 | -0.72(-1.94%) |
May 12, 2010 | 36.17 | 36.97 | 36.17 | 36.92 | 5,209,964 | +0.98(+2.73%) |
May 11, 2010 | 36.06 | 36.50 | 35.82 | 35.94 | 6,037,074 | -0.09(-0.24%) |
May 10, 2010 | 35.65 | 36.03 | 35.54 | 36.03 | 5,881,380 | +1.81(+5.30%) |
May 07, 2010 | 34.51 | 34.87 | 33.65 | 34.21 | 8,056,630 | -0.37(-1.06%) |
May 06, 2010 | 34.62 | 36.18 | 32.59 | 34.58 | 867 | -1.15(-3.21%) |
May 05, 2010 | 35.82 | 36.06 | 35.54 | 35.72 | 4,066,095 | -0.40(-1.10%) |
May 04, 2010 | 36.79 | 36.83 | 35.93 | 36.12 | 3,736,309 | -1.17(-3.13%) |
May 03, 2010 | 36.88 | 37.36 | 36.64 | 37.29 | 3,184,399 | +0.65(+1.76%) |
Apr 30, 2010 | 37.56 | 37.70 | 36.61 | 36.64 | 5,243,605 | -0.85(-2.26%) |
Apr 29, 2010 | 37.05 | 37.50 | 36.89 | 37.49 | 3,542,813 | +0.76(+2.07%) |
Apr 28, 2010 | 36.72 | 36.86 | 36.29 | 36.73 | 5,988,854 | +0.17(+0.47%) |
Apr 27, 2010 | 37.48 | 37.48 | 36.48 | 36.56 | 6,975,362 | -1.09(-2.90%) |
Apr 26, 2010 | 37.37 | 37.81 | 37.37 | 37.65 | 5,531,923 | +0.05(+0.13%) |
Apr 23, 2010 | 37.33 | 37.64 | 36.46 | 37.60 | 7,327,506 | +0.06(+0.15%) |
Apr 22, 2010 | 36.34 | 37.63 | 36.08 | 37.54 | 9,477,990 | +0.93(+2.55%) |
Apr 21, 2010 | 36.61 | 36.69 | 36.04 | 36.61 | 23,405 | +0.24(+0.67%) |
Apr 20, 2010 | 36.01 | 36.77 | 36.01 | 36.36 | 13,818,253 | +1.36(+3.89%) |
Apr 19, 2010 | 35.15 | 35.57 | 34.68 | 35.00 | 6,859,927 | -0.14(-0.41%) |
Apr 16, 2010 | 35.41 | 35.55 | 34.80 | 35.15 | 6,671,306 | -0.39(-1.09%) |
Apr 15, 2010 | 35.07 | 35.63 | 34.89 | 35.53 | 9,936,410 | +0.85(+2.46%) |
Apr 14, 2010 | 34.48 | 34.73 | 34.26 | 34.68 | 6,839,440 | +0.33(+0.96%) |
Apr 13, 2010 | 34.26 | 34.48 | 34.06 | 34.35 | 4,344,155 | -0.04(-0.13%) |
Apr 12, 2010 | 34.23 | 34.40 | 33.96 | 34.39 | 4,191,635 | +0.16(+0.48%) |
Apr 09, 2010 | 33.86 | 34.25 | 33.83 | 34.23 | 3,138,106 | +0.37(+1.10%) |
Apr 08, 2010 | 33.81 | 33.90 | 33.42 | 33.85 | 2,986,789 | -0.02(-0.06%) |
Apr 07, 2010 | 34.13 | 34.18 | 33.70 | 33.88 | 4,818,318 | -0.33(-0.96%) |
Apr 06, 2010 | 34.21 | 34.26 | 33.98 | 34.21 | 3,149,654 | -0.09(-0.27%) |
Apr 05, 2010 | 34.23 | 34.42 | 34.03 | 34.30 | 4,427,891 | +0.11(+0.31%) |