Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.80 | 31.97 | 31.66 | 31.94 | 17,405,674 | -0.01(-0.02%) |
Apr 28, 2011 | 31.95 | 32.00 | 31.79 | 31.94 | 15,326,993 | -0.25(-0.77%) |
Apr 27, 2011 | 32.50 | 32.27 | 31.78 | 32.19 | 25,347,286 | -0.31(-0.96%) |
Apr 26, 2011 | 32.48 | 32.63 | 32.29 | 32.50 | 15,706,228 | +0.10(+0.31%) |
Apr 25, 2011 | 32.66 | 32.66 | 32.35 | 32.40 | 10,746,539 | -0.35(-1.08%) |
Apr 21, 2011 | 32.69 | 32.78 | 32.58 | 32.76 | 9,582,483 | +0.27(+0.83%) |
Apr 20, 2011 | 32.38 | 32.55 | 32.25 | 32.49 | 23,440,930 | +0.81(+2.56%) |
Apr 19, 2011 | 31.65 | 31.80 | 31.63 | 31.68 | 11,974,614 | -0.04(-0.11%) |
Apr 18, 2011 | 31.66 | 31.83 | 31.45 | 31.71 | 19,356,828 | -0.64(-1.97%) |
Apr 15, 2011 | 32.35 | 32.42 | 32.14 | 32.35 | 15,223,806 | +0.17(+0.53%) |
Apr 14, 2011 | 32.00 | 32.24 | 31.97 | 32.18 | 18,916,024 | +0.05(+0.15%) |
Apr 13, 2011 | 32.40 | 32.44 | 31.95 | 32.13 | 20,624,486 | +0.31(+0.98%) |
Apr 12, 2011 | 32.00 | 32.12 | 31.67 | 31.82 | 19,706,640 | -0.37(-1.16%) |
Apr 11, 2011 | 32.67 | 32.70 | 32.09 | 32.19 | 23,398,996 | -0.32(-0.98%) |
Apr 08, 2011 | 32.64 | 32.76 | 32.34 | 32.51 | 12,781,123 | +0.02(+0.07%) |
Apr 07, 2011 | 32.54 | 32.71 | 32.32 | 32.49 | 21,274,772 | -0.06(-0.17%) |
Apr 06, 2011 | 32.66 | 32.76 | 32.53 | 32.55 | 16,027,060 | +0.05(+0.15%) |
Apr 05, 2011 | 32.50 | 32.67 | 32.47 | 32.50 | 27,931,296 | -0.25(-0.76%) |
Apr 04, 2011 | 32.45 | 32.75 | 32.35 | 32.74 | 26,885,428 | +0.61(+1.89%) |
Apr 01, 2011 | 32.18 | 32.29 | 32.04 | 32.14 | 25,004,454 | +0.41(+1.29%) |
Mar 31, 2011 | 31.43 | 31.79 | 31.43 | 31.73 | 26,771,552 | +0.36(+1.15%) |
Mar 30, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 18,623,222 | +0.48(+1.56%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.65 | 30.89 | 18,478,768 | +0.28(+0.90%) |
Mar 28, 2011 | 30.62 | 30.76 | 30.57 | 30.61 | 16,722,660 | -0.24(-0.78%) |
Mar 25, 2011 | 30.81 | 31.02 | 30.77 | 30.85 | 11,375,006 | +0.03(+0.09%) |
Mar 24, 2011 | 30.69 | 30.92 | 30.45 | 30.82 | 25,208,574 | +0.31(+1.02%) |
Mar 23, 2011 | 30.34 | 30.60 | 30.19 | 30.51 | 24,170,174 | +0.25(+0.84%) |
Mar 22, 2011 | 30.30 | 30.41 | 30.18 | 30.26 | 15,635,029 | +0.06(+0.19%) |
Mar 21, 2011 | 30.15 | 30.28 | 30.12 | 30.20 | 21,885,262 | +0.76(+2.57%) |
Mar 18, 2011 | 29.65 | 29.71 | 29.43 | 29.44 | 17,833,700 | -0.21(-0.71%) |
Mar 17, 2011 | 29.82 | 29.88 | 29.49 | 29.66 | 24,317,772 | +0.15(+0.50%) |
Mar 16, 2011 | 29.99 | 30.19 | 29.32 | 29.51 | 46,410,836 | -0.73(-2.43%) |
Mar 15, 2011 | 30.07 | 30.45 | 30.04 | 30.24 | 43,968,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.57 | 30.84 | 30.56 | 30.78 | 32,678,740 | +0.03(+0.09%) |
Mar 11, 2011 | 30.52 | 30.84 | 30.44 | 30.75 | 28,313,392 | -0.08(-0.25%) |
Mar 10, 2011 | 31.07 | 31.09 | 30.77 | 30.83 | 44,083,940 | -0.56(-1.78%) |
Mar 09, 2011 | 31.25 | 31.45 | 31.11 | 31.39 | 26,209,012 | +0.20(+0.66%) |
Mar 08, 2011 | 30.98 | 31.34 | 30.73 | 31.18 | 49,519,376 | +0.73(+2.41%) |
Mar 07, 2011 | 30.76 | 30.98 | 30.38 | 30.45 | 20,902,422 | -0.24(-0.78%) |
Mar 04, 2011 | 30.68 | 30.74 | 30.36 | 30.69 | 23,843,592 | +0.18(+0.60%) |
Mar 03, 2011 | 30.30 | 30.63 | 30.30 | 30.50 | 21,747,744 | +0.44(+1.46%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.87 | 30.07 | 20,830,498 | +0.28(+0.92%) |
Mar 01, 2011 | 30.12 | 30.15 | 29.68 | 29.79 | 24,163,220 | -0.20(-0.66%) |
Feb 28, 2011 | 29.92 | 30.03 | 29.78 | 29.99 | 16,466,039 | +0.43(+1.46%) |
Feb 25, 2011 | 29.44 | 29.56 | 29.32 | 29.56 | 15,501,906 | +0.48(+1.65%) |
Feb 24, 2011 | 29.04 | 29.22 | 28.85 | 29.08 | 16,574,622 | -0.06(-0.19%) |
Feb 23, 2011 | 29.15 | 29.27 | 28.85 | 29.13 | 27,233,154 | +0.03(+0.10%) |
Feb 22, 2011 | 29.51 | 29.57 | 28.96 | 29.11 | 34,745,780 | -1.08(-3.58%) |
Feb 18, 2011 | 30.36 | 30.39 | 30.08 | 30.19 | 23,767,576 | +0.05(+0.16%) |
Feb 17, 2011 | 29.92 | 30.20 | 29.74 | 30.14 | 14,110,460 | +0.25(+0.83%) |
Feb 16, 2011 | 29.63 | 30.06 | 29.62 | 29.89 | 26,101,748 | +0.36(+1.22%) |
Feb 15, 2011 | 29.41 | 29.57 | 29.31 | 29.53 | 16,086,599 | -0.08(-0.29%) |
Feb 14, 2011 | 29.63 | 29.77 | 29.56 | 29.61 | 19,419,762 | +0.17(+0.58%) |
Feb 11, 2011 | 29.08 | 29.57 | 29.04 | 29.44 | 22,651,932 | +0.22(+0.75%) |
Feb 10, 2011 | 28.85 | 29.35 | 28.82 | 29.23 | 30,927,510 | -0.09(-0.32%) |
Feb 09, 2011 | 29.53 | 29.58 | 29.11 | 29.32 | 44,677,820 | -0.76(-2.53%) |
Feb 08, 2011 | 29.97 | 30.11 | 29.89 | 30.08 | 17,699,640 | +0.08(+0.26%) |
Feb 07, 2011 | 29.97 | 30.15 | 29.95 | 30.00 | 15,780,104 | -0.28(-0.93%) |
Feb 04, 2011 | 30.22 | 30.30 | 29.97 | 30.28 | 14,763,376 | +0.13(+0.45%) |
Feb 03, 2011 | 30.33 | 30.34 | 30.08 | 30.15 | 14,690,848 | -0.08(-0.26%) |
Feb 02, 2011 | 30.35 | 30.43 | 30.20 | 30.23 | 12,126,938 | -0.04(-0.12%) |
Feb 01, 2011 | 30.17 | 30.40 | 30.11 | 30.26 | 25,490,570 | +0.20(+0.68%) |
Jan 31, 2011 | 30.05 | 30.31 | 29.95 | 30.06 | 31,587,122 | +0.37(+1.24%) |
Jan 28, 2011 | 30.34 | 30.38 | 29.59 | 29.69 | 36,178,516 | -0.78(-2.57%) |
Jan 27, 2011 | 30.52 | 30.62 | 30.39 | 30.48 | 16,032,424 | +0.04(+0.12%) |
Jan 26, 2011 | 30.49 | 30.53 | 30.32 | 30.44 | 21,461,720 | +0.18(+0.61%) |
Jan 25, 2011 | 30.21 | 30.33 | 29.98 | 30.26 | 22,583,280 | -0.17(-0.56%) |
Jan 24, 2011 | 30.33 | 30.49 | 30.33 | 30.43 | 15,438,088 | -0.11(-0.37%) |
Jan 21, 2011 | 30.86 | 30.96 | 30.50 | 30.54 | 22,669,470 | -0.27(-0.87%) |
Jan 20, 2011 | 30.97 | 30.98 | 30.45 | 30.81 | 31,836,736 | -0.52(-1.65%) |
Jan 19, 2011 | 31.46 | 31.51 | 31.17 | 31.32 | 25,526,464 | +0.08(+0.27%) |
Jan 18, 2011 | 31.15 | 31.27 | 31.05 | 31.24 | 14,340,300 | -0.23(-0.74%) |
Jan 14, 2011 | 31.38 | 31.50 | 31.34 | 31.47 | 11,115,032 | -0.01(-0.02%) |
Jan 13, 2011 | 31.58 | 31.61 | 31.36 | 31.48 | 14,604,155 | -0.09(-0.29%) |
Jan 12, 2011 | 31.61 | 31.68 | 31.41 | 31.57 | 25,019,944 | +0.63(+2.04%) |
Jan 11, 2011 | 30.93 | 31.01 | 30.84 | 30.94 | 14,213,429 | +0.34(+1.13%) |
Jan 10, 2011 | 30.59 | 30.67 | 30.43 | 30.60 | 11,324,613 | -0.24(-0.78%) |
Jan 07, 2011 | 31.02 | 31.10 | 30.58 | 30.84 | 17,298,070 | -0.23(-0.73%) |
Jan 06, 2011 | 31.13 | 31.18 | 30.90 | 31.06 | 13,856,145 | -0.25(-0.79%) |
Jan 05, 2011 | 31.08 | 31.38 | 31.08 | 31.31 | 18,753,114 | +0.03(+0.08%) |
Jan 04, 2011 | 31.24 | 31.31 | 30.93 | 31.28 | 21,923,608 | +0.39(+1.26%) |
Jan 03, 2011 | 30.94 | 31.03 | 30.82 | 30.89 | 21,682,228 | +0.45(+1.49%) |
Dec 31, 2010 | 30.33 | 30.46 | 30.28 | 30.44 | 8,883,571 | +0.30(+0.98%) |
Dec 30, 2010 | 30.23 | 30.38 | 30.10 | 30.14 | 11,296,248 | -0.08(-0.26%) |
Dec 29, 2010 | 30.14 | 30.31 | 30.13 | 30.22 | 13,582,547 | +0.42(+1.40%) |
Dec 28, 2010 | 29.78 | 29.88 | 29.61 | 29.80 | 17,393,044 | -0.25(-0.84%) |
Dec 27, 2010 | 29.87 | 30.17 | 29.83 | 30.06 | 13,881,010 | -0.04(-0.12%) |
Dec 23, 2010 | 30.12 | 30.17 | 30.04 | 30.09 | 18,250,146 | -0.39(-1.27%) |
Dec 22, 2010 | 30.45 | 30.55 | 30.44 | 30.48 | 16,900,490 | -0.08(-0.28%) |
Dec 21, 2010 | 30.36 | 30.61 | 30.30 | 30.57 | 27,567,318 | +0.63(+2.10%) |
Dec 20, 2010 | 30.02 | 30.04 | 29.82 | 29.94 | 14,338,938 | +0.09(+0.30%) |
Dec 17, 2010 | 29.80 | 29.90 | 29.70 | 29.85 | 17,228,092 | -0.01(-0.02%) |
Dec 16, 2010 | 29.81 | 29.94 | 29.70 | 29.85 | 17,647,164 | -0.11(-0.37%) |
Dec 15, 2010 | 30.28 | 30.31 | 29.89 | 29.97 | 25,961,270 | -0.71(-2.33%) |
Dec 14, 2010 | 30.77 | 30.84 | 30.53 | 30.68 | 17,012,580 | -0.06(-0.21%) |
Dec 13, 2010 | 30.74 | 30.95 | 30.65 | 30.74 | 26,102,174 | +0.31(+1.01%) |
Dec 10, 2010 | 30.44 | 30.55 | 30.38 | 30.44 | 21,800,124 | +0.05(+0.16%) |
Dec 09, 2010 | 30.49 | 30.53 | 30.22 | 30.39 | 14,430,689 | +0.04(+0.14%) |
Dec 08, 2010 | 30.62 | 30.70 | 30.23 | 30.35 | 31,874,736 | -0.48(-1.57%) |
Dec 07, 2010 | 31.12 | 31.20 | 30.79 | 30.83 | 20,014,392 | +0.11(+0.34%) |
Dec 06, 2010 | 30.70 | 30.81 | 30.60 | 30.72 | 18,335,828 | -0.41(-1.31%) |
Dec 03, 2010 | 30.77 | 31.24 | 30.76 | 31.13 | 20,405,996 | -0.45(-1.42%) |
Dec 02, 2010 | 31.15 | 31.66 | 31.12 | 31.58 | 25,621,408 | +0.43(+1.37%) |
Dec 01, 2010 | 31.05 | 31.26 | 30.95 | 31.15 | 28,109,078 | +0.78(+2.56%) |
Nov 30, 2010 | 30.27 | 30.61 | 30.23 | 30.37 | 17,221,502 | -0.35(-1.14%) |
Nov 29, 2010 | 30.53 | 30.81 | 30.31 | 30.72 | 22,001,036 | +0.45(+1.48%) |
Nov 26, 2010 | 30.37 | 30.49 | 30.25 | 30.28 | 12,883,135 | -0.70(-2.26%) |
Nov 24, 2010 | 30.81 | 30.98 | 30.98 | 30.98 | 18,720,782 | +0.51(+1.68%) |
Nov 23, 2010 | 30.53 | 30.58 | 30.28 | 30.46 | 24,048,258 | -0.71(-2.27%) |
Nov 22, 2010 | 31.27 | 31.45 | 30.80 | 31.17 | 28,605,082 | -0.13(-0.40%) |
Nov 19, 2010 | 31.30 | 31.37 | 30.87 | 31.30 | 29,181,480 | -0.31(-0.98%) |
Nov 18, 2010 | 31.52 | 31.77 | 31.51 | 31.61 | 30,536,786 | +0.66(+2.13%) |
Nov 17, 2010 | 30.76 | 31.14 | 30.73 | 30.95 | 28,608,170 | +0.04(+0.11%) |
Nov 16, 2010 | 31.34 | 31.40 | 30.81 | 30.91 | 39,140,084 | -0.92(-2.88%) |
Nov 15, 2010 | 31.99 | 32.25 | 31.75 | 31.83 | 23,513,472 | -0.42(-1.31%) |
Nov 12, 2010 | 32.52 | 32.69 | 32.01 | 32.25 | 35,007,404 | -1.00(-3.01%) |
Nov 11, 2010 | 33.20 | 33.27 | 32.94 | 33.25 | 26,390,490 | +0.15(+0.44%) |
Nov 10, 2010 | 32.88 | 33.17 | 32.52 | 33.11 | 36,415,300 | +0.23(+0.70%) |
Nov 09, 2010 | 33.47 | 33.48 | 32.71 | 32.88 | 44,089,416 | -0.73(-2.17%) |
Nov 08, 2010 | 33.58 | 33.63 | 33.41 | 33.60 | 20,247,882 | +0.09(+0.26%) |
Nov 05, 2010 | 33.45 | 33.60 | 33.34 | 33.52 | 17,458,552 | -0.04(-0.11%) |
Nov 04, 2010 | 33.34 | 33.60 | 33.32 | 33.55 | 34,165,092 | +0.62(+1.89%) |
Nov 03, 2010 | 32.69 | 32.96 | 32.30 | 32.93 | 43,820,104 | +0.68(+2.12%) |
Nov 02, 2010 | 32.26 | 32.32 | 32.14 | 32.25 | 16,177,105 | +0.41(+1.28%) |
Nov 01, 2010 | 31.97 | 32.15 | 31.73 | 31.84 | 21,403,136 | +0.32(+1.02%) |
Oct 29, 2010 | 31.28 | 31.54 | 31.25 | 31.52 | 14,191,648 | -0.10(-0.31%) |
Oct 28, 2010 | 31.76 | 31.85 | 31.54 | 31.61 | 14,544,029 | +0.02(+0.07%) |
Oct 27, 2010 | 31.53 | 31.63 | 31.11 | 31.59 | 41,153,964 | -0.80(-2.47%) |
Oct 25, 2010 | 32.36 | 32.63 | 32.34 | 32.39 | 20,494,682 | +0.39(+1.20%) |
Oct 22, 2010 | 32.20 | 32.24 | 31.92 | 32.01 | 20,484,538 | -0.33(-1.02%) |
Oct 21, 2010 | 32.48 | 32.55 | 31.90 | 32.34 | 23,989,986 | -0.03(-0.09%) |
Oct 20, 2010 | 32.07 | 32.59 | 32.03 | 32.36 | 30,378,070 | +0.66(+2.08%) |
Oct 19, 2010 | 32.06 | 32.14 | 31.64 | 31.70 | 41,751,716 | -0.81(-2.50%) |
Oct 18, 2010 | 32.16 | 32.62 | 32.13 | 32.52 | 29,253,934 | +0.14(+0.43%) |
Oct 15, 2010 | 32.51 | 32.53 | 31.92 | 32.38 | 39,310,712 | +0.22(+0.70%) |
Oct 14, 2010 | 32.34 | 32.39 | 31.89 | 32.15 | 43,124,216 | +0.10(+0.31%) |
Oct 13, 2010 | 31.84 | 32.36 | 31.84 | 32.06 | 41,596,200 | +0.74(+2.37%) |
Oct 12, 2010 | 31.28 | 31.42 | 31.08 | 31.31 | 22,207,958 | -0.10(-0.31%) |
Oct 11, 2010 | 31.31 | 31.42 | 31.25 | 31.41 | 15,317,199 | +0.29(+0.95%) |
Oct 08, 2010 | 31.12 | 31.24 | 30.71 | 31.12 | 30,519,884 | +0.38(+1.23%) |
Oct 07, 2010 | 30.93 | 30.93 | 30.54 | 30.74 | 428 | -0.27(-0.86%) |
Oct 06, 2010 | 30.79 | 31.02 | 30.74 | 31.00 | 18,869,656 | -0.02(-0.07%) |
Oct 05, 2010 | 30.69 | 31.08 | 30.67 | 31.02 | 4,138 | +0.64(+2.12%) |
Oct 04, 2010 | 30.42 | 30.54 | 30.13 | 30.38 | 29,745,034 | +0.18(+0.58%) |
Oct 01, 2010 | 30.21 | 30.34 | 30.12 | 30.21 | 21,536,520 | +0.20(+0.65%) |
Sep 30, 2010 | 30.09 | 30.29 | 29.83 | 30.01 | 23,908,904 | +0.07(+0.23%) |
Sep 29, 2010 | 29.98 | 30.04 | 29.84 | 29.94 | 27,990,642 | +0.16(+0.54%) |
Sep 28, 2010 | 29.69 | 29.85 | 29.53 | 29.78 | 23,725,202 | -0.10(-0.33%) |
Sep 27, 2010 | 29.87 | 29.97 | 29.78 | 29.88 | 18,414,400 | -0.15(-0.51%) |
Sep 24, 2010 | 29.78 | 30.09 | 29.74 | 30.03 | 32,509,342 | +0.67(+2.29%) |
Sep 23, 2010 | 29.34 | 29.62 | 29.29 | 29.36 | 1,304 | -0.22(-0.76%) |
Sep 22, 2010 | 29.61 | 29.77 | 29.51 | 29.58 | 18,736,456 | -0.17(-0.57%) |
Sep 21, 2010 | 29.69 | 29.90 | 29.57 | 29.75 | 27,362,090 | -0.02(-0.07%) |
Sep 20, 2010 | 29.52 | 29.81 | 29.44 | 29.77 | 21,830,434 | +0.36(+1.24%) |
Sep 17, 2010 | 29.41 | 29.42 | 29.20 | 29.41 | 20,422,100 | +0.09(+0.31%) |
Sep 15, 2010 | 29.16 | 29.36 | 29.06 | 29.32 | 25,022,660 | -0.19(-0.64%) |
Sep 14, 2010 | 29.34 | 29.67 | 29.24 | 29.50 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.33 | 29.42 | 29.22 | 29.39 | 33,139,782 | +0.80(+2.79%) |
Sep 10, 2010 | 28.60 | 28.72 | 28.55 | 28.59 | 14,487,499 | -0.08(-0.29%) |
Sep 09, 2010 | 28.77 | 28.79 | 28.56 | 28.67 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.45 | 28.69 | 28.40 | 28.54 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.84 | 28.86 | 28.38 | 28.41 | 40,442,648 | -0.29(-1.00%) |
Sep 03, 2010 | 28.78 | 28.84 | 28.56 | 28.70 | 22,327,620 | +0.17(+0.59%) |
Sep 02, 2010 | 28.33 | 28.53 | 28.26 | 28.53 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.95 | 28.32 | 27.89 | 28.24 | 31,620,046 | +0.65(+2.36%) |
Aug 31, 2010 | 27.57 | 27.77 | 27.41 | 27.59 | 39,730 | -0.02(-0.08%) |
Aug 30, 2010 | 27.76 | 27.87 | 27.57 | 27.61 | 17,110,816 | -0.40(-1.43%) |
Aug 27, 2010 | 28.00 | 28.05 | 27.41 | 28.01 | 30,355,876 | +0.36(+1.29%) |
Aug 26, 2010 | 27.72 | 27.82 | 27.42 | 27.65 | 2,127 | -0.06(-0.23%) |
Aug 25, 2010 | 27.56 | 27.82 | 27.35 | 27.72 | 26,512,058 | -0.02(-0.08%) |
Aug 24, 2010 | 27.80 | 27.91 | 27.55 | 27.74 | 856 | -0.28(-1.00%) |
Aug 23, 2010 | 28.30 | 28.37 | 28.00 | 28.02 | 20,215,124 | -0.39(-1.38%) |
Aug 20, 2010 | 28.40 | 28.45 | 28.11 | 28.41 | 25,720,092 | +0.07(+0.25%) |
Aug 19, 2010 | 28.59 | 28.64 | 28.14 | 28.34 | 33,832,844 | -0.19(-0.66%) |
Aug 18, 2010 | 28.49 | 28.68 | 28.33 | 28.53 | 19,818,262 | -0.09(-0.32%) |
Aug 17, 2010 | 28.73 | 28.82 | 28.51 | 28.62 | 46,660 | +0.24(+0.84%) |
Aug 16, 2010 | 28.24 | 28.47 | 28.18 | 28.38 | 24,656,648 | +0.32(+1.12%) |
Aug 13, 2010 | 28.07 | 28.18 | 27.98 | 28.07 | 21,357,804 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.14 | 27.75 | 28.03 | 23,622,300 | -0.11(-0.40%) |
Aug 11, 2010 | 28.35 | 28.35 | 28.03 | 28.14 | 11,342 | -0.76(-2.62%) |
Aug 10, 2010 | 28.89 | 29.06 | 28.75 | 28.89 | 8,989 | -0.69(-2.35%) |
Aug 09, 2010 | 29.58 | 29.64 | 29.48 | 29.59 | 21,812,812 | +0.19(+0.64%) |
Aug 06, 2010 | 29.40 | 29.43 | 29.06 | 29.40 | 22,928,572 | -0.06(-0.19%) |
Aug 05, 2010 | 29.26 | 29.47 | 29.17 | 29.46 | 21,825,694 | -0.08(-0.26%) |
Aug 04, 2010 | 29.47 | 29.62 | 29.27 | 29.53 | 428 | +0.11(+0.38%) |
Aug 03, 2010 | 29.39 | 29.48 | 29.17 | 29.42 | 2,853 | -0.29(-0.97%) |
Aug 02, 2010 | 29.46 | 29.80 | 29.43 | 29.71 | 38,694,936 | +0.81(+2.79%) |
Jul 30, 2010 | 28.90 | 29.03 | 28.43 | 28.90 | 29,816,138 | +0.11(+0.37%) |
Jul 29, 2010 | 28.91 | 29.03 | 28.48 | 28.80 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.82 | 28.99 | 28.71 | 28.86 | 9,560 | +0.01(+0.02%) |
Jul 27, 2010 | 28.99 | 29.04 | 28.65 | 28.85 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.75 | 29.08 | 28.68 | 28.99 | 22,338,416 | -0.06(-0.22%) |
Jul 23, 2010 | 28.80 | 29.09 | 28.57 | 29.06 | 37,158,180 | +0.24(+0.83%) |
Jul 22, 2010 | 28.54 | 28.99 | 28.54 | 28.82 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.35 | 28.38 | 27.86 | 28.05 | 24,967,148 | -0.08(-0.30%) |
Jul 20, 2010 | 27.46 | 28.16 | 27.44 | 28.13 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.37 | 27.43 | 27.13 | 27.38 | 27,252,866 | +0.23(+0.85%) |
Jul 16, 2010 | 27.15 | 27.56 | 27.09 | 27.15 | 43,135,192 | -0.46(-1.68%) |
Jul 15, 2010 | 27.90 | 27.96 | 27.46 | 27.61 | 42,008,340 | -0.76(-2.67%) |
Jul 14, 2010 | 28.30 | 28.45 | 28.14 | 28.37 | 3,210,554 | -0.27(-0.93%) |
Jul 13, 2010 | 28.55 | 28.71 | 28.45 | 28.64 | 1,876 | +0.23(+0.81%) |
Jul 12, 2010 | 28.56 | 28.64 | 28.24 | 28.40 | 26,369,752 | -0.11(-0.37%) |
Jul 09, 2010 | 28.51 | 28.54 | 28.10 | 28.51 | 31,127,130 | +0.51(+1.83%) |
Jul 08, 2010 | 27.91 | 28.07 | 27.75 | 28.00 | 26,825 | -0.06(-0.22%) |
Jul 07, 2010 | 27.58 | 28.15 | 27.55 | 28.06 | 33,156,414 | +0.20(+0.70%) |
Jul 06, 2010 | 28.03 | 28.30 | 27.63 | 27.86 | 37,894,724 | +0.52(+1.90%) |
Jul 02, 2010 | 27.35 | 27.62 | 27.16 | 27.35 | 25,403,472 | +0.01(+0.05%) |
Jul 01, 2010 | 27.33 | 27.64 | 27.04 | 27.33 | 39,058,452 | -0.09(-0.33%) |
Jun 30, 2010 | 27.70 | 27.95 | 27.40 | 27.42 | 45,839 | -0.22(-0.79%) |
Jun 29, 2010 | 27.63 | 27.96 | 27.51 | 27.64 | 10,781 | -1.22(-4.23%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.51 | 28.86 | 28,382,746 | +0.29(+1.01%) |
Jun 24, 2010 | 28.84 | 28.85 | 28.46 | 28.57 | 2,425 | -0.34(-1.19%) |
Jun 23, 2010 | 29.05 | 29.15 | 28.71 | 28.92 | 36,410,728 | +0.22(+0.76%) |
Jun 22, 2010 | 28.99 | 29.25 | 28.67 | 28.70 | 86,042 | -0.46(-1.56%) |
Jun 21, 2010 | 29.37 | 29.48 | 28.86 | 29.15 | 52,878,284 | +1.31(+4.69%) |
Jun 18, 2010 | 27.85 | 27.98 | 27.73 | 27.85 | 32,329,882 | +0.03(+0.10%) |
Jun 17, 2010 | 27.96 | 27.96 | 27.57 | 27.82 | 2,410 | -0.33(-1.17%) |
Jun 16, 2010 | 27.92 | 28.25 | 27.86 | 28.15 | 22,916,350 | +0.05(+0.17%) |
Jun 15, 2010 | 27.74 | 28.13 | 27.66 | 28.10 | 1,124,820 | +0.63(+2.29%) |
Jun 14, 2010 | 27.76 | 27.94 | 27.33 | 27.47 | 38,429,112 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.67 | 26.98 | 27.58 | 31,420,174 | +0.16(+0.57%) |
Jun 10, 2010 | 27.16 | 27.56 | 27.10 | 27.42 | 2,482 | +0.65(+2.42%) |
Jun 09, 2010 | 26.88 | 27.27 | 26.57 | 26.78 | 49,743,716 | +0.19(+0.71%) |
Jun 08, 2010 | 26.20 | 26.60 | 25.92 | 26.59 | 674,541 | +0.56(+2.16%) |
Jun 07, 2010 | 26.40 | 26.51 | 26.01 | 26.03 | 29,283,392 | -0.25(-0.95%) |
Jun 04, 2010 | 26.28 | 26.73 | 26.10 | 26.28 | 43,032,584 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.16 | 26.59 | 26.92 | 40,969,724 | -0.15(-0.56%) |
Jun 02, 2010 | 26.58 | 27.15 | 26.45 | 27.07 | 448 | +0.72(+2.73%) |
Jun 01, 2010 | 26.62 | 27.10 | 26.30 | 26.36 | 4,088 | -0.62(-2.29%) |
May 28, 2010 | 26.97 | 27.24 | 26.65 | 26.97 | 61,760,468 | -0.24(-0.88%) |
May 27, 2010 | 26.69 | 27.23 | 26.57 | 27.21 | 62,748,440 | +1.24(+4.77%) |
May 26, 2010 | 26.14 | 26.64 | 25.88 | 25.97 | 12,519 | -0.03(-0.13%) |
May 25, 2010 | 25.23 | 26.08 | 25.08 | 26.01 | 5,650 | -0.32(-1.20%) |
May 24, 2010 | 26.39 | 26.67 | 26.23 | 26.32 | 43,534,060 | +0.15(+0.58%) |
May 21, 2010 | 25.02 | 26.30 | 24.91 | 26.17 | 99,827,600 | +0.81(+3.21%) |
May 20, 2010 | 25.57 | 25.87 | 25.22 | 25.36 | 83,781 | -0.92(-3.51%) |
May 19, 2010 | 26.10 | 26.45 | 25.88 | 26.28 | 62,853,188 | -0.04(-0.17%) |
May 18, 2010 | 26.90 | 27.01 | 26.16 | 26.32 | 1,071 | -0.17(-0.63%) |
May 17, 2010 | 26.44 | 27.18 | 25.92 | 26.49 | 50,230,152 | -0.14(-0.51%) |
May 14, 2010 | 26.63 | 26.87 | 26.25 | 26.63 | 68,506,608 | -0.50(-1.84%) |
May 13, 2010 | 27.27 | 27.42 | 27.06 | 27.13 | 44,010,288 | -0.14(-0.53%) |
May 12, 2010 | 27.17 | 27.33 | 27.03 | 27.27 | 42,070,708 | +0.14(+0.50%) |
May 11, 2010 | 27.43 | 27.53 | 27.05 | 27.14 | 2,295 | -0.50(-1.81%) |
May 10, 2010 | 27.42 | 27.69 | 27.31 | 27.64 | 119,782,432 | +1.45(+5.52%) |
May 07, 2010 | 26.25 | 26.63 | 25.64 | 26.19 | 95,711,880 | +0.40(+1.57%) |
May 06, 2010 | 25.79 | 26.91 | 24.82 | 25.79 | 666,715 | -0.92(-3.46%) |
May 05, 2010 | 27.00 | 27.30 | 26.64 | 26.71 | 69,932,800 | -0.47(-1.73%) |
May 04, 2010 | 27.55 | 27.58 | 26.97 | 27.18 | 68,911 | -1.04(-3.70%) |