Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.77 | 41.06 | 40.25 | 40.42 | 45,245,756 | -0.35(-0.85%) |
Apr 28, 2011 | 40.90 | 41.07 | 40.47 | 40.77 | 17,438,850 | -0.42(-1.03%) |
Apr 27, 2011 | 40.95 | 41.39 | 40.43 | 41.20 | 22,524,822 | +0.68(+1.68%) |
Apr 26, 2011 | 40.45 | 40.72 | 40.31 | 40.52 | 17,184,604 | +0.28(+0.70%) |
Apr 25, 2011 | 40.37 | 40.49 | 39.80 | 40.23 | 14,030,570 | -0.08(-0.21%) |
Apr 21, 2011 | 40.54 | 40.80 | 40.05 | 40.32 | 32,672,760 | +1.18(+3.02%) |
Apr 20, 2011 | 38.73 | 39.23 | 38.59 | 39.14 | 27,922,112 | +1.31(+3.46%) |
Apr 19, 2011 | 37.73 | 38.02 | 37.44 | 37.83 | 16,956,286 | +0.09(+0.24%) |
Apr 18, 2011 | 36.96 | 37.76 | 36.85 | 37.73 | 20,820,232 | +0.11(+0.28%) |
Apr 15, 2011 | 37.41 | 37.85 | 36.90 | 37.63 | 24,241,860 | +0.38(+1.03%) |
Apr 14, 2011 | 36.81 | 37.42 | 36.43 | 37.24 | 16,460,825 | -0.06(-0.15%) |
Apr 13, 2011 | 37.43 | 37.48 | 36.83 | 37.30 | 13,410,604 | +0.30(+0.82%) |
Apr 12, 2011 | 37.39 | 37.51 | 36.63 | 37.00 | 16,971,460 | -0.81(-2.15%) |
Apr 11, 2011 | 38.14 | 38.57 | 37.77 | 37.81 | 16,524,030 | -0.16(-0.43%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.75 | 37.97 | 14,622,220 | +0.28(+0.75%) |
Apr 07, 2011 | 37.78 | 38.46 | 37.56 | 37.69 | 17,641,380 | -0.22(-0.58%) |
Apr 06, 2011 | 37.61 | 38.16 | 37.52 | 37.91 | 18,897,456 | +0.68(+1.83%) |
Apr 05, 2011 | 37.54 | 37.98 | 37.10 | 37.23 | 19,088,760 | -0.38(-1.00%) |
Apr 04, 2011 | 38.62 | 38.74 | 37.16 | 37.61 | 25,755,428 | -0.96(-2.50%) |
Apr 01, 2011 | 38.99 | 39.08 | 38.41 | 38.57 | 17,379,556 | -0.25(-0.66%) |
Mar 31, 2011 | 38.63 | 38.91 | 38.48 | 38.82 | 18,673,374 | +0.23(+0.59%) |
Mar 30, 2011 | 38.60 | 38.67 | 38.09 | 38.60 | 15,598,132 | +0.42(+1.11%) |
Mar 29, 2011 | 37.13 | 38.30 | 37.07 | 38.17 | 21,107,598 | +1.23(+3.32%) |
Mar 28, 2011 | 37.49 | 37.73 | 36.89 | 36.95 | 14,458,215 | -0.40(-1.08%) |
Mar 25, 2011 | 38.12 | 38.23 | 37.33 | 37.35 | 19,170,702 | -0.69(-1.81%) |
Mar 24, 2011 | 37.25 | 38.07 | 36.87 | 38.04 | 20,789,428 | +0.90(+2.42%) |
Mar 23, 2011 | 37.15 | 37.23 | 36.61 | 37.14 | 17,042,826 | -0.03(-0.07%) |
Mar 22, 2011 | 37.94 | 38.07 | 37.07 | 37.17 | 19,550,672 | -0.81(-2.13%) |
Mar 21, 2011 | 38.01 | 38.31 | 37.55 | 37.97 | 24,302,596 | +1.36(+3.71%) |
Mar 18, 2011 | 37.41 | 37.64 | 35.94 | 36.61 | 47,127,128 | -0.43(-1.17%) |
Mar 17, 2011 | 37.26 | 37.86 | 36.81 | 37.05 | 34,861,668 | +1.29(+3.60%) |
Mar 16, 2011 | 37.17 | 37.40 | 35.69 | 35.76 | 43,840,456 | -1.77(-4.72%) |
Mar 15, 2011 | 36.21 | 37.73 | 35.47 | 37.53 | 50,079,804 | -0.34(-0.90%) |
Mar 14, 2011 | 37.51 | 37.95 | 37.35 | 37.87 | 26,276,128 | -0.09(-0.24%) |
Mar 11, 2011 | 38.02 | 38.29 | 37.80 | 37.96 | 26,749,890 | -0.30(-0.80%) |
Mar 10, 2011 | 38.53 | 38.92 | 38.12 | 38.26 | 31,228,766 | -0.68(-1.75%) |
Mar 09, 2011 | 40.25 | 40.25 | 38.88 | 38.94 | 34,551,388 | -1.52(-3.76%) |
Mar 08, 2011 | 40.16 | 40.71 | 39.33 | 40.47 | 31,140,400 | -0.30(-0.75%) |
Mar 07, 2011 | 41.42 | 41.49 | 40.23 | 40.77 | 19,122,776 | -0.40(-0.98%) |
Mar 04, 2011 | 41.63 | 41.69 | 40.79 | 41.17 | 16,539,457 | -0.49(-1.17%) |
Mar 03, 2011 | 40.86 | 41.76 | 40.83 | 41.66 | 18,659,700 | +1.23(+3.05%) |
Mar 02, 2011 | 40.98 | 41.20 | 40.34 | 40.43 | 23,515,846 | -0.67(-1.62%) |
Mar 01, 2011 | 42.37 | 42.37 | 40.93 | 41.10 | 23,675,610 | -1.09(-2.58%) |
Feb 28, 2011 | 41.77 | 42.34 | 41.71 | 42.19 | 19,226,252 | +0.40(+0.95%) |
Feb 25, 2011 | 41.15 | 41.92 | 41.00 | 41.79 | 16,024,211 | +0.86(+2.11%) |
Feb 24, 2011 | 40.57 | 41.15 | 40.36 | 40.93 | 21,413,234 | +0.56(+1.39%) |
Feb 23, 2011 | 41.00 | 41.35 | 40.02 | 40.37 | 23,121,332 | -0.74(-1.80%) |
Feb 22, 2011 | 41.33 | 41.63 | 40.86 | 41.11 | 28,248,182 | -0.67(-1.60%) |
Feb 18, 2011 | 41.67 | 41.94 | 41.40 | 41.77 | 24,488,150 | +0.13(+0.32%) |
Feb 17, 2011 | 41.15 | 41.65 | 41.08 | 41.64 | 15,683,054 | +0.32(+0.79%) |
Feb 16, 2011 | 41.56 | 41.63 | 41.11 | 41.32 | 16,523,810 | -0.07(-0.17%) |
Feb 15, 2011 | 40.94 | 41.61 | 40.88 | 41.39 | 23,202,110 | +0.33(+0.81%) |
Feb 14, 2011 | 40.75 | 41.50 | 40.66 | 41.05 | 24,766,094 | +0.40(+0.99%) |
Feb 11, 2011 | 40.06 | 40.69 | 40.00 | 40.65 | 17,247,486 | +0.42(+1.05%) |
Feb 10, 2011 | 39.64 | 40.36 | 39.44 | 40.23 | 23,225,784 | +0.56(+1.41%) |
Feb 09, 2011 | 39.49 | 39.78 | 39.35 | 39.67 | 17,830,446 | +0.08(+0.20%) |
Feb 08, 2011 | 39.16 | 39.59 | 39.06 | 39.59 | 19,651,612 | +0.73(+1.87%) |
Feb 07, 2011 | 38.89 | 39.25 | 38.70 | 38.87 | 16,443,523 | -0.11(-0.29%) |
Feb 04, 2011 | 38.85 | 39.09 | 38.46 | 38.98 | 17,860,420 | +0.18(+0.46%) |
Feb 03, 2011 | 38.11 | 38.99 | 37.98 | 38.80 | 24,298,802 | +0.70(+1.84%) |
Feb 02, 2011 | 38.65 | 38.75 | 38.03 | 38.10 | 24,971,092 | -0.77(-1.99%) |
Feb 01, 2011 | 38.32 | 39.01 | 38.19 | 38.87 | 24,086,582 | +0.67(+1.76%) |
Jan 31, 2011 | 38.01 | 38.44 | 37.46 | 38.20 | 22,930,874 | +0.28(+0.73%) |
Jan 28, 2011 | 38.18 | 38.60 | 37.68 | 37.93 | 32,477,148 | -0.82(-2.11%) |
Jan 27, 2011 | 38.25 | 38.82 | 37.95 | 38.75 | 71,952,712 | +2.15(+5.86%) |
Jan 26, 2011 | 36.30 | 36.75 | 35.99 | 36.60 | 33,077,000 | +0.24(+0.66%) |
Jan 25, 2011 | 36.30 | 36.40 | 35.73 | 36.36 | 22,561,504 | +0.02(+0.06%) |
Jan 24, 2011 | 36.08 | 36.35 | 35.88 | 36.34 | 16,307,955 | +0.18(+0.50%) |
Jan 21, 2011 | 36.38 | 36.70 | 36.06 | 36.16 | 26,146,432 | -0.07(-0.19%) |
Jan 20, 2011 | 36.81 | 36.87 | 36.18 | 36.23 | 20,141,228 | -0.57(-1.55%) |
Jan 19, 2011 | 37.20 | 37.48 | 36.62 | 36.80 | 16,388,203 | -0.63(-1.68%) |
Jan 18, 2011 | 36.96 | 37.45 | 36.90 | 37.43 | 20,849,662 | +0.70(+1.90%) |
Jan 14, 2011 | 36.65 | 36.80 | 36.30 | 36.73 | 16,351,675 | +0.12(+0.33%) |
Jan 13, 2011 | 36.90 | 37.02 | 36.35 | 36.61 | 17,782,986 | -0.33(-0.90%) |
Jan 12, 2011 | 36.88 | 36.94 | 36.41 | 36.94 | 15,122,688 | +0.19(+0.52%) |
Jan 11, 2011 | 36.40 | 37.01 | 36.40 | 36.75 | 14,579,477 | +0.27(+0.74%) |
Jan 10, 2011 | 36.30 | 36.84 | 36.30 | 36.48 | 24,683,798 | -0.03(-0.08%) |
Jan 07, 2011 | 37.27 | 37.34 | 36.28 | 36.51 | 18,235,430 | -0.66(-1.78%) |
Jan 06, 2011 | 36.78 | 37.43 | 36.73 | 37.17 | 25,356,550 | +0.45(+1.23%) |
Jan 05, 2011 | 36.38 | 36.98 | 36.17 | 36.72 | 36,725,532 | +0.75(+2.08%) |
Jan 04, 2011 | 35.57 | 36.04 | 35.00 | 35.97 | 34,473,040 | +0.56(+1.57%) |
Jan 03, 2011 | 35.21 | 35.85 | 35.18 | 35.42 | 21,491,060 | +0.49(+1.39%) |
Dec 31, 2010 | 35.03 | 35.17 | 34.58 | 34.93 | 8,933,395 | -0.17(-0.48%) |
Dec 30, 2010 | 35.29 | 35.44 | 35.03 | 35.10 | 7,212,267 | -0.18(-0.52%) |
Dec 29, 2010 | 35.27 | 35.51 | 35.19 | 35.28 | 11,014,434 | +0.09(+0.26%) |
Dec 28, 2010 | 35.13 | 35.26 | 34.98 | 35.19 | 10,114,071 | +0.18(+0.50%) |
Dec 27, 2010 | 34.86 | 35.15 | 34.57 | 35.01 | 8,318,640 | +0.12(+0.34%) |
Dec 23, 2010 | 35.20 | 35.27 | 34.78 | 34.89 | 11,618,864 | -0.39(-1.10%) |
Dec 22, 2010 | 35.15 | 35.29 | 35.02 | 35.28 | 9,719,339 | +0.00(+0.00%) |
Dec 21, 2010 | 35.08 | 35.29 | 34.99 | 35.28 | 13,148,933 | +0.39(+1.11%) |
Dec 20, 2010 | 35.09 | 35.17 | 34.69 | 34.89 | 16,876,842 | -0.01(-0.04%) |
Dec 17, 2010 | 35.04 | 35.09 | 34.77 | 34.91 | 30,351,610 | -0.13(-0.38%) |
Dec 16, 2010 | 34.68 | 35.12 | 34.48 | 35.04 | 17,482,864 | +0.40(+1.14%) |
Dec 15, 2010 | 34.84 | 34.98 | 34.46 | 34.65 | 14,636,320 | -0.06(-0.18%) |
Dec 14, 2010 | 34.79 | 34.94 | 34.46 | 34.71 | 14,222,406 | +0.04(+0.13%) |
Dec 13, 2010 | 34.95 | 35.12 | 34.65 | 34.67 | 16,995,100 | -0.25(-0.73%) |
Dec 10, 2010 | 34.58 | 34.94 | 34.51 | 34.92 | 16,792,912 | +0.28(+0.81%) |
Dec 09, 2010 | 34.69 | 34.79 | 34.38 | 34.64 | 12,556,903 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.51 | 34.06 | 34.50 | 12,234,358 | +0.29(+0.85%) |
Dec 07, 2010 | 34.40 | 34.59 | 34.19 | 34.21 | 19,870,324 | +0.10(+0.31%) |
Dec 06, 2010 | 34.27 | 34.36 | 33.94 | 34.10 | 14,861,274 | -0.35(-1.02%) |
Dec 03, 2010 | 34.16 | 34.54 | 34.05 | 34.46 | 17,873,866 | +0.23(+0.68%) |
Dec 02, 2010 | 33.91 | 34.34 | 33.80 | 34.22 | 15,742,038 | +0.42(+1.25%) |
Dec 01, 2010 | 33.40 | 34.05 | 33.38 | 33.80 | 20,447,248 | +0.76(+2.29%) |
Nov 30, 2010 | 32.83 | 33.28 | 32.79 | 33.04 | 25,751,876 | -0.32(-0.97%) |
Nov 29, 2010 | 33.50 | 33.63 | 33.00 | 33.37 | 18,287,058 | -0.30(-0.88%) |
Nov 26, 2010 | 33.72 | 33.83 | 33.56 | 33.67 | 6,088,084 | -0.26(-0.77%) |
Nov 24, 2010 | 33.46 | 33.93 | 33.93 | 33.93 | 16,961,494 | +0.69(+2.06%) |
Nov 23, 2010 | 33.33 | 33.43 | 32.98 | 33.24 | 25,371,666 | -0.37(-1.09%) |
Nov 22, 2010 | 33.74 | 33.96 | 33.16 | 33.61 | 18,500,642 | -0.11(-0.31%) |
Nov 19, 2010 | 33.48 | 33.78 | 33.33 | 33.71 | 22,551,856 | +0.17(+0.50%) |
Nov 18, 2010 | 34.04 | 34.35 | 33.53 | 33.55 | 29,470,116 | -0.18(-0.54%) |
Nov 17, 2010 | 32.73 | 34.00 | 32.69 | 33.73 | 36,575,608 | +1.12(+3.45%) |
Nov 16, 2010 | 32.64 | 32.82 | 32.39 | 32.60 | 26,114,980 | -0.34(-1.04%) |
Nov 15, 2010 | 33.47 | 33.62 | 32.94 | 32.94 | 16,463,774 | -0.43(-1.27%) |
Nov 12, 2010 | 33.47 | 33.55 | 32.82 | 33.37 | 28,550,730 | -0.32(-0.94%) |
Nov 11, 2010 | 33.03 | 33.75 | 32.96 | 33.69 | 19,805,786 | +0.17(+0.50%) |
Nov 10, 2010 | 33.74 | 33.74 | 33.22 | 33.52 | 17,655,872 | -0.17(-0.50%) |
Nov 09, 2010 | 33.64 | 33.91 | 33.31 | 33.69 | 24,827,420 | +0.08(+0.25%) |
Nov 08, 2010 | 33.76 | 33.97 | 33.45 | 33.60 | 26,412,538 | -0.37(-1.10%) |
Nov 05, 2010 | 33.65 | 34.00 | 33.32 | 33.97 | 29,346,000 | -0.01(-0.02%) |
Nov 04, 2010 | 34.17 | 34.76 | 33.79 | 33.98 | 82,648,712 | +1.86(+5.80%) |
Nov 03, 2010 | 31.78 | 32.17 | 31.37 | 32.12 | 38,625,600 | +0.22(+0.68%) |
Nov 02, 2010 | 32.16 | 32.29 | 31.80 | 31.90 | 17,909,178 | +0.04(+0.11%) |
Nov 01, 2010 | 32.00 | 32.34 | 31.73 | 31.87 | 15,934,263 | +0.12(+0.38%) |
Oct 29, 2010 | 31.32 | 32.08 | 31.32 | 31.75 | 23,687,462 | +0.52(+1.67%) |
Oct 28, 2010 | 31.53 | 31.57 | 31.22 | 31.23 | 17,046,022 | -0.04(-0.13%) |
Oct 27, 2010 | 30.57 | 31.29 | 30.54 | 31.27 | 16,286,475 | +0.11(+0.34%) |
Oct 25, 2010 | 31.18 | 31.28 | 31.07 | 31.16 | 14,529,215 | +0.11(+0.34%) |
Oct 22, 2010 | 30.83 | 31.12 | 30.66 | 31.06 | 17,742,806 | +0.14(+0.45%) |
Oct 21, 2010 | 31.24 | 31.29 | 29.84 | 30.92 | 35,420,780 | -0.28(-0.90%) |
Oct 20, 2010 | 31.11 | 31.56 | 31.11 | 31.20 | 16,392,789 | +0.11(+0.36%) |
Oct 19, 2010 | 31.11 | 31.33 | 30.58 | 31.09 | 22,615,622 | -0.19(-0.61%) |
Oct 18, 2010 | 31.48 | 31.49 | 31.02 | 31.28 | 17,426,306 | -0.21(-0.66%) |
Oct 15, 2010 | 31.92 | 31.99 | 31.28 | 31.48 | 25,722,486 | -0.18(-0.56%) |
Oct 14, 2010 | 31.65 | 31.88 | 31.50 | 31.66 | 16,104,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.61 | 31.99 | 31.45 | 31.86 | 19,273,762 | +0.37(+1.18%) |
Oct 12, 2010 | 31.06 | 31.63 | 30.77 | 31.49 | 19,504,502 | +0.43(+1.38%) |
Oct 11, 2010 | 31.40 | 31.42 | 30.89 | 31.06 | 15,603,829 | -0.41(-1.30%) |
Oct 08, 2010 | 31.27 | 31.57 | 30.97 | 31.46 | 17,568,000 | +0.15(+0.47%) |
Oct 07, 2010 | 31.57 | 31.61 | 31.03 | 31.32 | 17,020,548 | -0.07(-0.22%) |
Oct 06, 2010 | 31.08 | 31.41 | 30.84 | 31.39 | 30,858,102 | +0.27(+0.88%) |
Oct 05, 2010 | 31.23 | 31.56 | 30.99 | 31.11 | 26,259,496 | +0.26(+0.84%) |
Oct 04, 2010 | 31.23 | 31.23 | 30.47 | 30.85 | 19,830,686 | -0.26(-0.84%) |
Oct 01, 2010 | 31.99 | 32.06 | 30.87 | 31.11 | 31,946,538 | -0.61(-1.93%) |
Sep 30, 2010 | 31.68 | 32.16 | 31.47 | 31.73 | 50,803,124 | +0.58(+1.86%) |
Sep 29, 2010 | 30.76 | 31.29 | 30.72 | 31.15 | 20,628,768 | +0.17(+0.55%) |
Sep 28, 2010 | 31.42 | 31.53 | 30.72 | 30.98 | 32,732,560 | -0.37(-1.17%) |
Sep 27, 2010 | 31.16 | 31.63 | 31.03 | 31.35 | 19,928,694 | +0.03(+0.09%) |
Sep 24, 2010 | 30.90 | 31.61 | 30.83 | 31.32 | 32,176,646 | +0.63(+2.06%) |
Sep 23, 2010 | 30.19 | 30.75 | 30.06 | 30.68 | 28,728,256 | +0.25(+0.81%) |
Sep 22, 2010 | 30.61 | 30.76 | 30.02 | 30.44 | 22,984,352 | -0.15(-0.49%) |
Sep 21, 2010 | 30.38 | 30.84 | 30.31 | 30.59 | 23,846,054 | +0.35(+1.17%) |
Sep 20, 2010 | 29.93 | 30.30 | 29.93 | 30.23 | 21,685,786 | +0.34(+1.13%) |
Sep 17, 2010 | 29.61 | 30.05 | 29.48 | 29.90 | 45,142,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.89 | 29.67 | 28.83 | 29.51 | 27,017,832 | +0.61(+2.11%) |
Sep 14, 2010 | 28.72 | 29.09 | 28.53 | 28.90 | 18,305,384 | +0.08(+0.27%) |
Sep 13, 2010 | 28.78 | 29.07 | 28.64 | 28.82 | 23,855,338 | +0.41(+1.43%) |
Sep 10, 2010 | 28.84 | 28.85 | 28.17 | 28.41 | 21,477,354 | -0.34(-1.17%) |
Sep 09, 2010 | 28.93 | 28.98 | 28.48 | 28.75 | 17,341,208 | -0.01(-0.05%) |
Sep 08, 2010 | 28.57 | 28.92 | 28.56 | 28.77 | 20,019,736 | +0.25(+0.86%) |
Sep 07, 2010 | 28.20 | 28.70 | 28.06 | 28.52 | 26,355,194 | +0.13(+0.47%) |
Sep 03, 2010 | 28.32 | 28.45 | 27.95 | 28.39 | 20,182,398 | +0.25(+0.90%) |
Sep 02, 2010 | 27.90 | 28.14 | 27.73 | 28.13 | 18,030,802 | +0.30(+1.07%) |
Sep 01, 2010 | 27.39 | 28.22 | 27.36 | 27.84 | 39,245,676 | +0.91(+3.39%) |
Aug 31, 2010 | 26.84 | 27.25 | 26.58 | 26.92 | 25,675,354 | +0.01(+0.03%) |
Aug 30, 2010 | 26.99 | 27.25 | 26.92 | 26.92 | 16,942,108 | -0.25(-0.91%) |
Aug 27, 2010 | 27.06 | 27.31 | 26.53 | 27.16 | 23,137,000 | +0.25(+0.94%) |
Aug 26, 2010 | 27.18 | 27.29 | 26.70 | 26.91 | 20,636,026 | -0.13(-0.47%) |
Aug 25, 2010 | 26.48 | 27.23 | 26.47 | 27.04 | 26,658,138 | +0.43(+1.61%) |
Aug 24, 2010 | 26.86 | 26.92 | 26.41 | 26.61 | 22,501,204 | -0.35(-1.30%) |
Aug 23, 2010 | 27.41 | 27.59 | 26.87 | 26.96 | 18,502,740 | -0.26(-0.95%) |
Aug 20, 2010 | 26.66 | 27.34 | 26.58 | 27.22 | 27,381,830 | +0.56(+2.10%) |
Aug 19, 2010 | 27.10 | 27.17 | 26.38 | 26.66 | 30,846,370 | -0.65(-2.38%) |
Aug 18, 2010 | 27.35 | 27.57 | 27.01 | 27.31 | 19,309,106 | -0.07(-0.26%) |
Aug 17, 2010 | 27.25 | 27.83 | 27.23 | 27.38 | 31,909,978 | +0.35(+1.29%) |
Aug 16, 2010 | 26.50 | 27.20 | 26.19 | 27.03 | 20,306,408 | +0.48(+1.82%) |
Aug 13, 2010 | 26.58 | 26.82 | 26.46 | 26.54 | 23,411,932 | -0.20(-0.76%) |
Aug 12, 2010 | 26.46 | 27.20 | 26.44 | 26.75 | 27,997,144 | -0.78(-2.85%) |
Aug 11, 2010 | 27.42 | 27.59 | 26.89 | 27.53 | 30,671,698 | -0.29(-1.06%) |
Aug 10, 2010 | 27.63 | 27.98 | 27.33 | 27.82 | 24,532,070 | +0.02(+0.08%) |
Aug 09, 2010 | 27.19 | 27.94 | 27.16 | 27.80 | 26,757,118 | +0.77(+2.85%) |
Aug 06, 2010 | 26.72 | 27.27 | 26.54 | 27.03 | 22,581,780 | +0.10(+0.39%) |
Aug 05, 2010 | 26.73 | 27.07 | 26.66 | 26.93 | 12,840,721 | +0.05(+0.18%) |
Aug 04, 2010 | 26.85 | 27.01 | 26.59 | 26.88 | 14,223,812 | -0.02(-0.08%) |
Aug 03, 2010 | 26.99 | 27.14 | 26.79 | 26.90 | 14,667,518 | -0.21(-0.77%) |
Aug 02, 2010 | 26.81 | 27.28 | 26.59 | 27.11 | 20,816,072 | +0.48(+1.79%) |
Jul 30, 2010 | 26.76 | 26.85 | 26.41 | 26.64 | 31,626,182 | -0.49(-1.80%) |
Jul 29, 2010 | 27.52 | 27.57 | 26.76 | 27.13 | 30,680,088 | +0.01(+0.05%) |
Jul 28, 2010 | 27.52 | 27.58 | 27.01 | 27.11 | 17,809,940 | -0.32(-1.17%) |
Jul 27, 2010 | 27.59 | 27.63 | 27.37 | 27.43 | 18,009,394 | -0.01(-0.05%) |
Jul 26, 2010 | 27.08 | 27.47 | 27.08 | 27.45 | 18,873,350 | +0.11(+0.41%) |
Jul 23, 2010 | 27.30 | 27.74 | 27.13 | 27.33 | 45,015,916 | -0.02(-0.08%) |
Jul 22, 2010 | 26.82 | 27.64 | 26.79 | 27.36 | 80,202,768 | +2.06(+8.16%) |
Jul 21, 2010 | 25.78 | 25.88 | 25.05 | 25.29 | 32,809,480 | -0.41(-1.61%) |
Jul 20, 2010 | 25.24 | 25.73 | 25.00 | 25.71 | 24,397,500 | -0.01(-0.05%) |
Jul 19, 2010 | 25.36 | 25.94 | 25.32 | 25.72 | 28,388,080 | +0.57(+2.25%) |
Jul 16, 2010 | 25.86 | 26.03 | 25.00 | 25.15 | 35,468,628 | -0.64(-2.49%) |
Jul 15, 2010 | 25.87 | 25.96 | 25.45 | 25.80 | 26,945,912 | -0.01(-0.05%) |
Jul 14, 2010 | 25.35 | 25.94 | 25.17 | 25.81 | 44,560,724 | +0.66(+2.64%) |
Jul 13, 2010 | 24.84 | 25.17 | 24.72 | 25.15 | 30,660,010 | +0.59(+2.42%) |
Jul 12, 2010 | 24.30 | 24.71 | 24.14 | 24.55 | 33,945,856 | +0.83(+3.51%) |
Jul 09, 2010 | 23.82 | 23.88 | 23.47 | 23.72 | 17,894,100 | -0.01(-0.06%) |
Jul 08, 2010 | 23.63 | 23.77 | 23.26 | 23.73 | 27,687,766 | +0.38(+1.65%) |
Jul 07, 2010 | 22.96 | 23.41 | 22.69 | 23.35 | 22,877,890 | +0.51(+2.24%) |
Jul 06, 2010 | 22.84 | 23.31 | 22.70 | 22.84 | 27,585,490 | +0.20(+0.87%) |
Jul 02, 2010 | 22.29 | 22.86 | 22.14 | 22.64 | 23,299,320 | +0.29(+1.28%) |
Jul 01, 2010 | 22.94 | 23.00 | 22.12 | 22.35 | 45,461,724 | -0.62(-2.68%) |
Jun 30, 2010 | 23.08 | 23.53 | 22.89 | 22.97 | 28,097,062 | -0.21(-0.91%) |
Jun 29, 2010 | 23.63 | 23.63 | 22.99 | 23.18 | 39,813,660 | -1.00(-4.14%) |
Jun 25, 2010 | 24.27 | 24.41 | 23.98 | 24.18 | 32,024,100 | -0.15(-0.63%) |
Jun 24, 2010 | 24.64 | 24.69 | 24.22 | 24.33 | 30,567,258 | -0.44(-1.78%) |
Jun 23, 2010 | 24.91 | 25.05 | 24.67 | 24.77 | 21,541,480 | -0.10(-0.42%) |
Jun 22, 2010 | 25.01 | 25.43 | 24.87 | 24.88 | 23,286,248 | -0.05(-0.20%) |
Jun 21, 2010 | 25.08 | 25.30 | 24.73 | 24.93 | 17,687,568 | -0.03(-0.14%) |
Jun 18, 2010 | 25.01 | 25.23 | 24.88 | 24.96 | 36,308,076 | -0.01(-0.06%) |
Jun 17, 2010 | 24.65 | 25.02 | 24.49 | 24.98 | 21,923,316 | +0.44(+1.80%) |
Jun 16, 2010 | 24.76 | 24.79 | 24.34 | 24.54 | 32,127,610 | -0.35(-1.41%) |
Jun 15, 2010 | 24.48 | 24.90 | 24.47 | 24.89 | 19,726,282 | +0.55(+2.27%) |
Jun 14, 2010 | 24.97 | 25.10 | 24.29 | 24.33 | 22,453,362 | -0.40(-1.61%) |
Jun 11, 2010 | 24.16 | 24.81 | 24.15 | 24.73 | 21,052,202 | +0.23(+0.94%) |
Jun 10, 2010 | 24.59 | 24.60 | 24.01 | 24.50 | 43,916,428 | +0.22(+0.89%) |
Jun 09, 2010 | 24.69 | 24.75 | 24.22 | 24.29 | 34,468,744 | -0.38(-1.56%) |
Jun 08, 2010 | 24.37 | 24.70 | 24.18 | 24.67 | 32,211,988 | +0.18(+0.74%) |
Jun 07, 2010 | 24.73 | 25.02 | 24.46 | 24.49 | 26,526,726 | -0.20(-0.83%) |
Jun 04, 2010 | 25.01 | 25.33 | 24.59 | 24.69 | 33,005,206 | -0.82(-3.20%) |
Jun 03, 2010 | 25.36 | 25.75 | 25.03 | 25.51 | 29,015,290 | +0.31(+1.25%) |
Jun 02, 2010 | 24.57 | 25.21 | 24.27 | 25.19 | 30,697,986 | +0.66(+2.71%) |
Jun 01, 2010 | 24.79 | 25.24 | 24.45 | 24.53 | 27,539,198 | -0.34(-1.38%) |
May 28, 2010 | 24.87 | 25.13 | 24.59 | 24.87 | 30,379,062 | +0.00(+0.00%) |
May 27, 2010 | 24.73 | 24.90 | 24.55 | 24.87 | 33,608,624 | +0.48(+1.95%) |
May 26, 2010 | 25.01 | 25.25 | 24.31 | 24.40 | 38,073,132 | -0.38(-1.52%) |
May 25, 2010 | 24.27 | 24.81 | 24.02 | 24.77 | 35,849,020 | -0.04(-0.17%) |
May 24, 2010 | 24.77 | 25.15 | 24.65 | 24.82 | 23,458,974 | -0.15(-0.61%) |
May 21, 2010 | 24.42 | 25.24 | 24.23 | 24.97 | 41,159,656 | +0.21(+0.84%) |
May 20, 2010 | 24.82 | 25.21 | 24.52 | 24.76 | 39,629,404 | -0.60(-2.36%) |
May 19, 2010 | 25.52 | 25.67 | 25.16 | 25.36 | 26,663,526 | -0.18(-0.71%) |
May 18, 2010 | 25.76 | 26.06 | 25.39 | 25.54 | 33,238,190 | -0.46(-1.75%) |
May 17, 2010 | 26.06 | 26.23 | 25.58 | 26.00 | 32,138,738 | +0.05(+0.17%) |
May 14, 2010 | 26.27 | 26.47 | 25.67 | 25.95 | 28,392,982 | -0.46(-1.74%) |
May 13, 2010 | 26.42 | 26.91 | 26.28 | 26.41 | 26,399,250 | -0.14(-0.52%) |
May 12, 2010 | 26.44 | 26.71 | 26.24 | 26.55 | 25,307,832 | +0.47(+1.81%) |
May 11, 2010 | 26.25 | 26.38 | 25.78 | 26.08 | 25,163,008 | +0.08(+0.29%) |
May 10, 2010 | 25.99 | 26.31 | 25.81 | 26.00 | 32,702,896 | +0.61(+2.38%) |
May 07, 2010 | 25.35 | 25.64 | 24.51 | 25.39 | 52,341,644 | -0.12(-0.46%) |
May 06, 2010 | 25.99 | 26.18 | 24.74 | 25.51 | 40,511,068 | -0.67(-2.56%) |
May 05, 2010 | 26.01 | 26.36 | 25.74 | 26.18 | 26,435,738 | +0.02(+0.09%) |
May 04, 2010 | 26.63 | 26.65 | 25.75 | 26.16 | 36,206,064 | -0.72(-2.69%) |