Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.98 | 42.94 | 41.97 | 42.39 | 20,921,368 | +0.24(+0.56%) |
Mar 30, 2011 | 42.08 | 42.21 | 41.02 | 42.15 | 24,178,754 | +0.72(+1.73%) |
Mar 29, 2011 | 41.17 | 41.62 | 40.79 | 41.44 | 22,926,336 | +0.17(+0.41%) |
Mar 28, 2011 | 41.95 | 42.47 | 41.07 | 41.27 | 23,217,752 | -0.36(-0.86%) |
Mar 25, 2011 | 41.52 | 42.11 | 41.24 | 41.63 | 19,206,648 | +0.16(+0.39%) |
Mar 24, 2011 | 42.16 | 42.16 | 40.78 | 41.47 | 27,947,802 | -0.41(-0.98%) |
Mar 23, 2011 | 40.44 | 42.12 | 40.12 | 41.88 | 35,589,732 | +1.98(+4.97%) |
Mar 22, 2011 | 39.99 | 40.18 | 39.08 | 39.89 | 20,911,268 | -0.11(-0.29%) |
Mar 21, 2011 | 39.96 | 40.12 | 39.68 | 40.01 | 21,375,364 | +0.50(+1.26%) |
Mar 18, 2011 | 40.52 | 40.67 | 39.38 | 39.51 | 26,977,526 | -0.17(-0.42%) |
Mar 17, 2011 | 39.63 | 40.18 | 38.97 | 39.68 | 29,420,078 | +1.27(+3.30%) |
Mar 16, 2011 | 39.98 | 40.04 | 37.44 | 38.41 | 41,575,508 | -0.83(-2.12%) |
Mar 15, 2011 | 38.34 | 39.58 | 35.51 | 39.25 | 58,355,800 | +1.91(+5.11%) |
Mar 14, 2011 | 37.44 | 37.77 | 36.76 | 37.34 | 26,927,602 | -0.42(-1.11%) |
Mar 11, 2011 | 36.20 | 38.05 | 36.08 | 37.76 | 29,106,186 | +1.29(+3.54%) |
Mar 10, 2011 | 35.96 | 37.45 | 35.25 | 36.47 | 47,047,476 | -0.50(-1.36%) |
Mar 09, 2011 | 38.52 | 38.54 | 36.75 | 36.97 | 38,065,120 | -1.27(-3.31%) |
Mar 08, 2011 | 38.31 | 38.88 | 37.09 | 38.24 | 27,906,606 | -0.02(-0.06%) |
Mar 07, 2011 | 39.67 | 39.92 | 37.85 | 38.26 | 24,620,678 | -1.20(-3.04%) |
Mar 04, 2011 | 40.25 | 40.41 | 38.96 | 39.46 | 21,110,618 | -0.53(-1.32%) |
Mar 03, 2011 | 40.38 | 40.53 | 39.55 | 39.99 | 19,248,616 | +0.24(+0.59%) |
Mar 02, 2011 | 39.15 | 40.01 | 38.93 | 39.75 | 15,548,008 | +0.36(+0.91%) |
Mar 01, 2011 | 40.54 | 40.71 | 39.34 | 39.39 | 20,059,424 | -1.01(-2.51%) |
Feb 28, 2011 | 40.52 | 40.83 | 39.64 | 40.41 | 16,992,304 | +0.38(+0.95%) |
Feb 25, 2011 | 40.38 | 40.48 | 39.68 | 40.02 | 19,742,662 | +0.45(+1.14%) |
Feb 24, 2011 | 39.09 | 40.12 | 38.69 | 39.57 | 28,686,524 | +0.65(+1.67%) |
Feb 23, 2011 | 38.32 | 39.34 | 37.85 | 38.93 | 30,546,750 | +0.48(+1.25%) |
Feb 22, 2011 | 39.21 | 39.86 | 38.18 | 38.44 | 36,079,492 | -1.96(-4.85%) |
Feb 18, 2011 | 42.02 | 42.08 | 40.28 | 40.41 | 25,619,204 | -1.75(-4.15%) |
Feb 17, 2011 | 42.46 | 42.46 | 41.58 | 42.15 | 16,730,675 | -0.14(-0.34%) |
Feb 16, 2011 | 41.92 | 42.34 | 41.35 | 42.30 | 18,783,944 | +0.60(+1.43%) |
Feb 15, 2011 | 42.73 | 43.06 | 41.54 | 41.70 | 18,451,742 | -1.14(-2.65%) |
Feb 14, 2011 | 41.48 | 42.92 | 41.47 | 42.84 | 23,888,434 | +2.00(+4.90%) |
Feb 11, 2011 | 40.66 | 41.18 | 40.44 | 40.84 | 16,182,689 | -0.08(-0.19%) |
Feb 10, 2011 | 40.44 | 41.47 | 40.26 | 40.92 | 19,433,936 | -0.21(-0.50%) |
Feb 09, 2011 | 42.46 | 42.45 | 40.79 | 41.12 | 23,778,510 | -1.34(-3.15%) |
Feb 08, 2011 | 42.80 | 42.86 | 42.01 | 42.46 | 20,077,658 | +0.02(+0.04%) |
Feb 07, 2011 | 43.77 | 43.98 | 42.39 | 42.44 | 22,748,950 | -0.87(-2.01%) |
Feb 04, 2011 | 43.77 | 43.81 | 42.89 | 43.31 | 16,887,884 | -0.10(-0.23%) |
Feb 03, 2011 | 42.86 | 43.52 | 41.97 | 43.41 | 19,348,112 | +0.48(+1.12%) |
Feb 02, 2011 | 43.39 | 43.95 | 42.69 | 42.93 | 22,162,238 | -0.59(-1.36%) |
Feb 01, 2011 | 42.18 | 43.58 | 42.07 | 43.52 | 128,058,744 | +2.03(+4.89%) |
Jan 31, 2011 | 41.01 | 41.59 | 40.79 | 41.49 | 28,619,570 | +0.98(+2.43%) |
Jan 28, 2011 | 40.91 | 41.42 | 40.31 | 40.51 | 28,687,804 | -0.57(-1.38%) |
Jan 27, 2011 | 42.59 | 42.59 | 40.64 | 41.08 | 35,660,696 | -1.01(-2.41%) |
Jan 26, 2011 | 40.57 | 42.28 | 40.52 | 42.09 | 34,279,800 | +1.48(+3.65%) |
Jan 25, 2011 | 40.49 | 41.00 | 39.91 | 40.61 | 41,509,032 | -1.55(-3.67%) |
Jan 24, 2011 | 41.28 | 42.47 | 41.11 | 42.15 | 27,102,030 | +0.79(+1.92%) |
Jan 21, 2011 | 42.13 | 42.50 | 41.25 | 41.36 | 33,428,938 | -0.95(-2.25%) |
Jan 20, 2011 | 42.34 | 42.52 | 41.65 | 42.31 | 46,558,236 | -1.63(-3.70%) |
Jan 19, 2011 | 45.64 | 45.66 | 43.76 | 43.94 | 24,621,826 | -1.31(-2.90%) |
Jan 18, 2011 | 45.35 | 45.59 | 44.86 | 45.25 | 16,158,148 | +0.10(+0.21%) |
Jan 14, 2011 | 45.04 | 45.34 | 44.55 | 45.16 | 24,148,894 | +0.11(+0.24%) |
Jan 13, 2011 | 46.54 | 46.54 | 44.98 | 45.05 | 22,388,270 | -1.44(-3.09%) |
Jan 12, 2011 | 46.58 | 46.81 | 46.28 | 46.49 | 19,104,440 | +0.21(+0.45%) |
Jan 11, 2011 | 45.88 | 46.35 | 45.43 | 46.28 | 22,626,646 | +1.08(+2.39%) |
Jan 10, 2011 | 44.64 | 45.35 | 43.91 | 45.20 | 22,168,274 | +0.57(+1.27%) |
Jan 07, 2011 | 44.27 | 44.82 | 43.82 | 44.64 | 27,202,588 | +0.46(+1.03%) |
Jan 06, 2011 | 44.96 | 44.99 | 43.75 | 44.18 | 25,279,166 | -0.79(-1.76%) |
Jan 05, 2011 | 44.61 | 45.16 | 44.04 | 44.97 | 26,914,318 | -0.15(-0.34%) |
Jan 04, 2011 | 45.37 | 45.69 | 43.72 | 45.12 | 38,468,756 | -1.39(-2.98%) |
Jan 03, 2011 | 46.24 | 46.55 | 45.27 | 46.51 | 22,252,742 | +0.88(+1.92%) |
Dec 31, 2010 | 45.29 | 45.76 | 45.05 | 45.63 | 9,183,759 | +0.43(+0.96%) |
Dec 30, 2010 | 45.54 | 45.89 | 45.19 | 45.20 | 10,832,943 | -0.08(-0.17%) |
Dec 29, 2010 | 45.23 | 45.38 | 44.95 | 45.27 | 10,176,954 | +0.33(+0.74%) |
Dec 28, 2010 | 45.46 | 45.49 | 44.72 | 44.94 | 10,981,977 | -0.13(-0.28%) |
Dec 27, 2010 | 44.52 | 45.38 | 44.48 | 45.07 | 14,718,135 | +0.17(+0.37%) |
Dec 23, 2010 | 43.95 | 44.90 | 43.88 | 44.90 | 15,083,644 | +0.68(+1.53%) |
Dec 22, 2010 | 44.54 | 44.59 | 43.99 | 44.23 | 15,132,797 | +0.07(+0.16%) |
Dec 21, 2010 | 43.95 | 44.22 | 43.46 | 44.15 | 15,183,024 | +0.82(+1.89%) |
Dec 20, 2010 | 43.81 | 44.02 | 43.29 | 43.33 | 18,133,226 | +0.13(+0.29%) |
Dec 17, 2010 | 42.65 | 43.28 | 42.57 | 43.21 | 26,701,692 | +0.86(+2.04%) |
Dec 16, 2010 | 42.72 | 42.73 | 41.70 | 42.34 | 21,842,562 | +0.15(+0.35%) |
Dec 15, 2010 | 42.78 | 43.19 | 42.11 | 42.20 | 26,228,918 | -1.04(-2.41%) |
Dec 14, 2010 | 43.67 | 43.70 | 42.93 | 43.24 | 22,747,506 | -0.27(-0.61%) |
Dec 13, 2010 | 43.36 | 44.21 | 43.08 | 43.51 | 26,575,592 | +1.00(+2.36%) |
Dec 10, 2010 | 42.09 | 42.57 | 41.54 | 42.51 | 23,068,224 | +0.83(+2.00%) |
Dec 09, 2010 | 42.15 | 42.18 | 41.29 | 41.67 | 26,283,872 | +0.78(+1.90%) |
Dec 08, 2010 | 41.82 | 42.01 | 40.18 | 40.90 | 35,936,080 | -0.76(-1.84%) |
Dec 07, 2010 | 42.58 | 43.02 | 41.55 | 41.66 | 33,725,512 | +0.27(+0.66%) |
Dec 06, 2010 | 41.04 | 42.14 | 41.03 | 41.39 | 30,519,690 | +0.36(+0.87%) |
Dec 03, 2010 | 40.25 | 41.21 | 40.25 | 41.03 | 22,925,822 | +0.49(+1.22%) |
Dec 02, 2010 | 39.73 | 40.77 | 39.73 | 40.54 | 29,675,726 | +0.81(+2.04%) |
Dec 01, 2010 | 39.21 | 39.76 | 38.81 | 39.73 | 28,433,236 | +1.57(+4.12%) |
Nov 30, 2010 | 37.70 | 38.86 | 37.55 | 38.16 | 33,962,340 | +0.01(+0.02%) |
Nov 29, 2010 | 36.74 | 38.26 | 36.28 | 38.15 | 34,547,780 | +1.27(+3.45%) |
Nov 26, 2010 | 37.39 | 37.39 | 36.83 | 36.88 | 12,929,673 | -1.05(-2.78%) |
Nov 24, 2010 | 37.53 | 37.93 | 37.93 | 37.93 | 21,171,340 | +0.76(+2.05%) |
Nov 23, 2010 | 37.66 | 37.69 | 36.88 | 37.17 | 29,270,628 | -1.25(-3.24%) |
Nov 22, 2010 | 37.82 | 38.60 | 37.66 | 38.42 | 26,245,690 | +0.08(+0.21%) |
Nov 19, 2010 | 37.17 | 38.39 | 36.83 | 38.34 | 29,621,172 | +0.73(+1.95%) |
Nov 18, 2010 | 37.54 | 38.22 | 37.49 | 37.60 | 30,421,506 | +1.13(+3.11%) |
Nov 17, 2010 | 36.55 | 37.40 | 36.37 | 36.47 | 29,990,306 | -0.29(-0.79%) |
Nov 16, 2010 | 37.46 | 37.58 | 36.16 | 36.76 | 58,635,956 | -1.65(-4.30%) |
Nov 15, 2010 | 39.13 | 39.35 | 38.34 | 38.41 | 25,699,528 | -0.72(-1.85%) |
Nov 12, 2010 | 39.75 | 40.18 | 38.49 | 39.13 | 43,271,552 | -1.54(-3.79%) |
Nov 11, 2010 | 39.77 | 40.71 | 39.41 | 40.68 | 36,198,752 | +1.39(+3.53%) |
Nov 10, 2010 | 38.67 | 39.35 | 37.89 | 39.29 | 37,888,812 | +0.63(+1.64%) |
Nov 09, 2010 | 40.60 | 40.86 | 38.38 | 38.66 | 52,056,452 | -0.44(-1.14%) |
Nov 08, 2010 | 39.27 | 39.81 | 38.87 | 39.10 | 19,697,314 | -0.38(-0.96%) |
Nov 05, 2010 | 38.79 | 40.32 | 38.77 | 39.48 | 36,400,232 | +0.36(+0.91%) |
Nov 04, 2010 | 37.67 | 39.15 | 37.60 | 39.12 | 45,761,784 | +2.56(+7.00%) |
Nov 03, 2010 | 36.76 | 36.85 | 35.79 | 36.56 | 30,829,510 | -0.21(-0.58%) |
Nov 02, 2010 | 36.68 | 37.00 | 36.38 | 36.78 | 28,163,958 | +0.53(+1.48%) |
Nov 01, 2010 | 36.36 | 36.38 | 35.78 | 36.24 | 23,472,722 | +0.54(+1.52%) |
Oct 29, 2010 | 35.70 | 35.91 | 35.40 | 35.70 | 22,245,634 | -0.26(-0.73%) |
Oct 28, 2010 | 36.53 | 36.72 | 35.91 | 35.96 | 26,550,782 | -0.00(-0.01%) |
Oct 27, 2010 | 36.13 | 36.30 | 35.41 | 35.96 | 31,134,152 | -0.21(-0.59%) |
Oct 25, 2010 | 36.53 | 36.85 | 35.98 | 36.18 | 26,712,770 | +0.76(+2.15%) |
Oct 22, 2010 | 36.33 | 36.36 | 35.03 | 35.42 | 27,888,094 | -0.90(-2.47%) |
Oct 21, 2010 | 37.30 | 37.53 | 35.56 | 36.31 | 47,436,872 | +0.41(+1.13%) |
Oct 20, 2010 | 35.39 | 36.24 | 35.18 | 35.91 | 28,032,376 | +0.99(+2.84%) |
Oct 19, 2010 | 34.97 | 35.62 | 34.65 | 34.92 | 38,669,116 | -1.36(-3.75%) |
Oct 18, 2010 | 36.39 | 36.67 | 36.04 | 36.28 | 25,694,500 | -0.65(-1.75%) |
Oct 15, 2010 | 37.30 | 37.41 | 36.42 | 36.92 | 33,654,864 | -0.35(-0.95%) |
Oct 14, 2010 | 37.34 | 37.79 | 36.97 | 37.28 | 41,081,660 | -0.03(-0.09%) |
Oct 13, 2010 | 36.36 | 37.63 | 36.32 | 37.31 | 40,327,972 | +1.49(+4.15%) |
Oct 12, 2010 | 35.59 | 35.88 | 34.88 | 35.82 | 28,157,436 | +0.02(+0.05%) |
Oct 11, 2010 | 35.91 | 36.25 | 35.53 | 35.81 | 20,002,294 | -0.05(-0.14%) |
Oct 08, 2010 | 35.85 | 36.01 | 34.54 | 35.85 | 36,182,552 | +1.54(+4.50%) |
Oct 07, 2010 | 35.15 | 35.24 | 33.73 | 34.31 | 9,935 | -0.83(-2.37%) |
Oct 06, 2010 | 34.35 | 35.42 | 34.33 | 35.15 | 36,341,684 | +0.92(+2.68%) |
Oct 05, 2010 | 33.30 | 34.46 | 33.26 | 34.23 | 25,242 | +1.48(+4.52%) |
Oct 04, 2010 | 33.20 | 33.26 | 32.54 | 32.75 | 31,028,526 | -0.71(-2.13%) |
Oct 01, 2010 | 33.46 | 33.52 | 32.42 | 33.46 | 41,644,976 | +1.41(+4.38%) |
Sep 30, 2010 | 32.06 | 32.75 | 31.62 | 32.05 | 28,845,358 | -0.31(-0.94%) |
Sep 29, 2010 | 32.64 | 33.01 | 32.16 | 32.36 | 2,842 | -0.31(-0.95%) |
Sep 28, 2010 | 32.54 | 32.79 | 31.84 | 32.67 | 38,078 | +0.18(+0.54%) |
Sep 27, 2010 | 32.47 | 32.77 | 32.20 | 32.49 | 18,555,540 | -0.02(-0.06%) |
Sep 24, 2010 | 32.29 | 32.84 | 32.20 | 32.51 | 25,984,608 | +0.89(+2.83%) |
Sep 23, 2010 | 31.62 | 32.00 | 30.76 | 31.62 | 30,605,630 | -0.11(-0.33%) |
Sep 22, 2010 | 31.39 | 32.04 | 31.35 | 31.73 | 28,482,980 | +0.57(+1.83%) |
Sep 21, 2010 | 31.33 | 31.34 | 30.39 | 31.15 | 11,187 | -0.14(-0.43%) |
Sep 20, 2010 | 30.83 | 31.45 | 30.73 | 31.29 | 28,784,762 | +0.61(+1.99%) |
Sep 17, 2010 | 30.68 | 30.91 | 30.46 | 30.68 | 18,799,304 | +0.12(+0.39%) |
Sep 15, 2010 | 30.39 | 30.58 | 30.04 | 30.56 | 26,590,460 | -0.02(-0.05%) |
Sep 14, 2010 | 30.50 | 30.97 | 30.30 | 30.57 | 38,366 | -0.13(-0.41%) |
Sep 13, 2010 | 30.25 | 30.94 | 30.20 | 30.70 | 26,744,514 | +0.93(+3.11%) |
Sep 10, 2010 | 29.33 | 29.86 | 29.21 | 29.77 | 19,853,948 | +0.43(+1.47%) |
Sep 09, 2010 | 29.86 | 29.95 | 29.09 | 29.34 | 26,222 | -0.37(-1.24%) |
Sep 08, 2010 | 29.43 | 30.03 | 29.30 | 29.71 | 183,090 | +0.48(+1.64%) |
Sep 07, 2010 | 29.05 | 29.58 | 28.68 | 29.23 | 13,971 | -0.26(-0.88%) |
Sep 03, 2010 | 29.40 | 29.64 | 29.20 | 29.49 | 28,703,452 | +0.60(+2.07%) |
Sep 02, 2010 | 28.50 | 28.94 | 28.23 | 28.89 | 8,233 | +0.29(+1.01%) |
Sep 01, 2010 | 27.77 | 28.66 | 27.68 | 28.60 | 40,669,336 | +1.67(+6.19%) |
Aug 31, 2010 | 26.95 | 27.40 | 26.23 | 26.94 | 88,611 | +0.43(+1.61%) |
Aug 30, 2010 | 26.69 | 27.01 | 26.48 | 26.51 | 22,662,410 | -0.22(-0.83%) |
Aug 27, 2010 | 26.65 | 26.75 | 25.34 | 26.73 | 36,431,748 | +0.95(+3.67%) |
Aug 26, 2010 | 25.75 | 25.90 | 25.19 | 25.78 | 2,186,626 | +0.76(+3.03%) |
Aug 25, 2010 | 24.90 | 25.10 | 24.67 | 25.02 | 5,316 | -0.28(-1.10%) |
Aug 24, 2010 | 25.30 | 25.66 | 24.97 | 25.30 | 40,650,476 | -1.11(-4.21%) |
Aug 23, 2010 | 27.06 | 27.09 | 26.36 | 26.41 | 16,972,382 | -0.38(-1.42%) |
Aug 20, 2010 | 26.75 | 26.94 | 26.38 | 26.79 | 26,415,764 | -0.27(-1.00%) |
Aug 19, 2010 | 27.46 | 27.89 | 26.88 | 27.06 | 6,403 | -0.42(-1.54%) |
Aug 18, 2010 | 27.30 | 27.72 | 27.04 | 27.49 | 18,359,748 | +0.15(+0.54%) |
Aug 17, 2010 | 27.23 | 27.78 | 27.15 | 27.34 | 14,856 | +0.83(+3.11%) |
Aug 16, 2010 | 26.60 | 26.91 | 26.40 | 26.51 | 16,909,842 | +0.21(+0.80%) |
Aug 13, 2010 | 26.30 | 26.46 | 26.06 | 26.30 | 17,107,538 | -0.12(-0.45%) |
Aug 12, 2010 | 26.06 | 26.77 | 25.96 | 26.42 | 25,187,122 | +0.13(+0.50%) |
Aug 11, 2010 | 26.58 | 26.71 | 26.09 | 26.29 | 31,610,978 | -1.07(-3.91%) |
Aug 10, 2010 | 27.43 | 27.71 | 27.10 | 27.36 | 39,442 | -0.69(-2.46%) |
Aug 09, 2010 | 28.27 | 28.38 | 27.79 | 28.05 | 14,273,044 | +0.04(+0.16%) |
Aug 06, 2010 | 28.01 | 28.62 | 27.55 | 28.01 | 31,368,780 | +0.20(+0.73%) |
Aug 05, 2010 | 28.10 | 28.10 | 27.44 | 27.81 | 25,710,522 | -0.35(-1.24%) |
Aug 04, 2010 | 27.91 | 28.25 | 27.47 | 28.16 | 4,349 | +0.36(+1.31%) |
Aug 03, 2010 | 27.83 | 27.96 | 27.42 | 27.79 | 8,390 | -0.29(-1.03%) |
Aug 02, 2010 | 27.48 | 28.20 | 27.43 | 28.08 | 34,678,116 | +1.22(+4.56%) |
Jul 30, 2010 | 26.86 | 26.94 | 26.03 | 26.86 | 29,721,688 | +0.30(+1.13%) |
Jul 29, 2010 | 26.76 | 27.21 | 26.29 | 26.56 | 8,406 | +0.14(+0.51%) |
Jul 28, 2010 | 26.42 | 26.87 | 26.06 | 26.42 | 2,517 | +0.21(+0.79%) |
Jul 27, 2010 | 26.21 | 27.03 | 25.76 | 26.21 | 38,534 | -0.53(-1.98%) |
Jul 26, 2010 | 26.59 | 26.95 | 26.30 | 26.74 | 26,372,772 | +0.06(+0.23%) |
Jul 23, 2010 | 25.95 | 26.80 | 25.81 | 26.68 | 39,951,152 | +0.86(+3.34%) |
Jul 22, 2010 | 25.52 | 26.27 | 25.43 | 25.82 | 66,384 | +1.02(+4.12%) |
Jul 21, 2010 | 25.37 | 25.66 | 24.57 | 24.80 | 60,735,292 | +0.65(+2.71%) |
Jul 20, 2010 | 24.15 | 24.45 | 22.70 | 24.15 | 44,813,920 | +1.30(+5.69%) |
Jul 19, 2010 | 22.70 | 23.06 | 22.53 | 22.85 | 23,641,032 | +0.29(+1.30%) |
Jul 16, 2010 | 22.55 | 23.63 | 22.49 | 22.55 | 37,144,244 | -0.82(-3.52%) |
Jul 15, 2010 | 23.93 | 23.94 | 23.21 | 23.38 | 29,504,988 | -0.52(-2.18%) |
Jul 14, 2010 | 23.92 | 24.30 | 23.65 | 23.90 | 13,928 | -0.17(-0.72%) |
Jul 13, 2010 | 24.31 | 24.39 | 23.73 | 24.07 | 57,655 | +0.45(+1.91%) |
Jul 12, 2010 | 24.38 | 24.45 | 23.37 | 23.62 | 45,430,064 | -1.03(-4.18%) |
Jul 09, 2010 | 24.65 | 24.71 | 23.50 | 24.65 | 31,800,506 | +1.05(+4.46%) |
Jul 08, 2010 | 23.82 | 24.05 | 23.22 | 23.60 | 38,969 | +0.07(+0.32%) |
Jul 07, 2010 | 22.37 | 23.52 | 22.13 | 23.52 | 37,635,492 | +1.41(+6.37%) |
Jul 06, 2010 | 22.64 | 23.05 | 21.81 | 22.11 | 9,501 | +0.24(+1.11%) |
Jul 02, 2010 | 21.87 | 22.29 | 21.63 | 21.87 | 27,025,686 | +0.17(+0.77%) |
Jul 01, 2010 | 21.57 | 22.51 | 21.19 | 21.70 | 48,297,664 | -0.39(-1.76%) |
Jun 30, 2010 | 22.87 | 23.05 | 22.01 | 22.09 | 3,974 | -0.68(-3.00%) |
Jun 29, 2010 | 22.78 | 23.70 | 22.60 | 22.78 | 67,442 | -2.10(-8.43%) |
Jun 25, 2010 | 24.87 | 24.97 | 23.61 | 24.87 | 45,541,696 | +1.17(+4.93%) |
Jun 24, 2010 | 24.22 | 24.31 | 23.67 | 23.70 | 22,621 | -0.61(-2.49%) |
Jun 23, 2010 | 24.26 | 24.48 | 23.50 | 24.31 | 39,285,432 | -0.05(-0.20%) |
Jun 22, 2010 | 25.50 | 25.52 | 24.29 | 24.36 | 45,671 | -1.08(-4.25%) |
Jun 21, 2010 | 25.86 | 26.15 | 25.32 | 25.44 | 53,336,580 | +0.81(+3.31%) |
Jun 18, 2010 | 24.62 | 24.76 | 24.35 | 24.62 | 26,454,280 | +0.03(+0.14%) |
Jun 17, 2010 | 24.94 | 25.01 | 24.14 | 24.59 | 9,172 | -0.46(-1.82%) |
Jun 16, 2010 | 24.72 | 25.32 | 24.57 | 25.04 | 25,348,330 | -0.01(-0.03%) |
Jun 15, 2010 | 24.67 | 25.09 | 24.24 | 25.05 | 13,366 | +0.67(+2.74%) |
Jun 14, 2010 | 24.98 | 25.07 | 24.37 | 24.38 | 31,350,924 | +0.12(+0.51%) |
Jun 11, 2010 | 23.95 | 24.49 | 23.80 | 24.26 | 29,579,492 | +0.21(+0.89%) |
Jun 10, 2010 | 23.40 | 24.08 | 23.37 | 24.05 | 55,885 | +1.35(+5.94%) |
Jun 09, 2010 | 23.50 | 23.87 | 22.51 | 22.70 | 43,026,892 | -0.27(-1.19%) |
Jun 08, 2010 | 22.07 | 22.99 | 21.99 | 22.97 | 17,089 | +1.05(+4.81%) |
Jun 07, 2010 | 23.46 | 23.53 | 21.76 | 21.92 | 59,733,756 | -1.55(-6.61%) |
Jun 04, 2010 | 23.47 | 24.45 | 23.36 | 23.47 | 40,099,320 | -0.96(-3.95%) |
Jun 03, 2010 | 26.04 | 26.05 | 24.29 | 24.43 | 44,701,084 | -1.36(-5.26%) |
Jun 02, 2010 | 25.05 | 25.79 | 24.67 | 25.79 | 28,973 | +0.95(+3.80%) |
Jun 01, 2010 | 25.83 | 25.96 | 24.83 | 24.84 | 39,264 | -1.33(-5.08%) |
May 28, 2010 | 26.17 | 26.66 | 25.87 | 26.17 | 31,541,932 | -0.38(-1.43%) |
May 27, 2010 | 25.92 | 26.56 | 25.60 | 26.55 | 40,490,684 | +1.67(+6.73%) |
May 26, 2010 | 26.13 | 26.15 | 24.85 | 24.88 | 9,605 | -0.38(-1.52%) |
May 25, 2010 | 23.70 | 25.32 | 23.45 | 25.26 | 366,265 | +0.77(+3.14%) |
May 24, 2010 | 25.15 | 25.44 | 24.47 | 24.49 | 42,639,308 | -0.54(-2.16%) |
May 21, 2010 | 23.45 | 25.35 | 23.42 | 25.04 | 72,151,664 | +1.27(+5.33%) |
May 20, 2010 | 24.53 | 24.62 | 23.61 | 23.77 | 40,439 | -1.52(-6.01%) |
May 19, 2010 | 24.72 | 25.51 | 24.37 | 25.29 | 55,732,068 | +0.12(+0.49%) |
May 18, 2010 | 25.94 | 26.51 | 25.10 | 25.17 | 18,036 | -0.23(-0.90%) |
May 17, 2010 | 25.90 | 26.08 | 24.68 | 25.40 | 52,994,288 | -0.65(-2.51%) |
May 14, 2010 | 26.05 | 26.39 | 25.37 | 26.05 | 41,156,364 | -0.74(-2.78%) |
May 13, 2010 | 27.33 | 27.52 | 26.67 | 26.79 | 39,463,128 | -0.08(-0.29%) |
May 12, 2010 | 26.74 | 27.31 | 26.58 | 26.87 | 74,605,136 | +0.63(+2.39%) |
May 11, 2010 | 26.75 | 27.07 | 26.23 | 26.24 | 8,002 | -0.84(-3.12%) |
May 10, 2010 | 26.75 | 27.09 | 26.70 | 27.09 | 52,841,076 | +1.83(+7.26%) |
May 07, 2010 | 25.79 | 26.20 | 24.37 | 25.25 | 85,387,864 | -0.32(-1.27%) |
May 06, 2010 | 25.81 | 27.16 | 24.29 | 25.58 | 9,183 | -0.17(-0.64%) |
May 05, 2010 | 26.08 | 27.06 | 25.63 | 25.74 | 60,899,932 | -0.59(-2.26%) |
May 04, 2010 | 26.86 | 26.86 | 25.93 | 26.34 | 64,484 | -1.21(-4.41%) |
May 03, 2010 | 28.25 | 28.50 | 26.91 | 27.55 | 47,070,432 | -0.67(-2.37%) |
Apr 30, 2010 | 29.31 | 29.40 | 28.06 | 28.22 | 32,839,510 | -0.82(-2.82%) |
Apr 29, 2010 | 28.77 | 29.21 | 28.68 | 29.04 | 37,379,432 | +0.46(+1.61%) |
Apr 28, 2010 | 28.81 | 29.01 | 28.14 | 28.58 | 35,531,536 | +0.13(+0.45%) |
Apr 27, 2010 | 29.59 | 29.59 | 28.28 | 28.45 | 39,280 | -1.59(-5.29%) |
Apr 26, 2010 | 29.99 | 30.51 | 29.96 | 30.04 | 26,051,334 | +0.31(+1.06%) |
Apr 23, 2010 | 30.20 | 30.23 | 29.49 | 29.73 | 35,942,184 | -0.35(-1.17%) |
Apr 22, 2010 | 29.04 | 30.10 | 28.84 | 30.08 | 43,031,688 | +0.78(+2.67%) |
Apr 21, 2010 | 29.30 | 30.28 | 28.60 | 29.30 | 80,889 | -0.89(-2.96%) |
Apr 20, 2010 | 30.52 | 30.71 | 30.18 | 30.19 | 24,195 | +0.00(+0.00%) |
Apr 19, 2010 | 30.01 | 30.36 | 29.40 | 30.19 | 36,516,784 | -0.14(-0.47%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.14 | 30.33 | 39,797,024 | -1.14(-3.61%) |
Apr 15, 2010 | 31.76 | 31.89 | 31.40 | 31.47 | 18,571,178 | -0.43(-1.34%) |
Apr 14, 2010 | 32.01 | 32.17 | 31.72 | 31.89 | 22,058,026 | +0.22(+0.70%) |
Apr 13, 2010 | 31.47 | 31.75 | 31.17 | 31.67 | 27,868,242 | +0.19(+0.62%) |
Apr 12, 2010 | 31.70 | 32.06 | 31.34 | 31.48 | 27,909,866 | -0.47(-1.48%) |
Apr 09, 2010 | 32.32 | 32.42 | 31.52 | 31.95 | 26,156,994 | -0.14(-0.44%) |
Apr 08, 2010 | 31.74 | 32.12 | 31.43 | 32.09 | 28,154,440 | +0.04(+0.14%) |
Apr 07, 2010 | 32.65 | 32.71 | 31.67 | 32.05 | 35,780,348 | -0.52(-1.60%) |
Apr 06, 2010 | 32.45 | 32.93 | 32.33 | 32.57 | 29,326,736 | -0.10(-0.31%) |
Apr 05, 2010 | 32.39 | 32.77 | 32.05 | 32.67 | 29,444,348 | +0.49(+1.53%) |