Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.68 | 44.41 | 43.36 | 44.29 | 6,953,253 | +0.63(+1.44%) |
Apr 28, 2011 | 43.83 | 44.59 | 43.53 | 43.67 | 8,024,648 | -0.03(-0.07%) |
Apr 27, 2011 | 43.36 | 43.83 | 42.57 | 43.70 | 11,447,923 | +0.50(+1.16%) |
Apr 26, 2011 | 42.98 | 43.28 | 42.64 | 43.20 | 8,363,704 | -0.50(-1.14%) |
Apr 25, 2011 | 44.00 | 44.15 | 43.05 | 43.70 | 9,005,871 | -0.47(-1.06%) |
Apr 21, 2011 | 43.81 | 44.27 | 43.59 | 44.17 | 7,405,810 | +0.59(+1.35%) |
Apr 20, 2011 | 43.83 | 44.24 | 43.38 | 43.58 | 7,715,615 | +0.21(+0.48%) |
Apr 19, 2011 | 43.00 | 43.41 | 42.76 | 43.37 | 7,300,157 | +0.75(+1.77%) |
Apr 18, 2011 | 42.90 | 43.16 | 41.70 | 42.62 | 10,306,896 | -0.37(-0.85%) |
Apr 15, 2011 | 43.05 | 43.38 | 42.61 | 42.98 | 9,642,994 | +0.17(+0.41%) |
Apr 14, 2011 | 41.75 | 42.97 | 41.72 | 42.81 | 10,531,025 | +0.98(+2.33%) |
Apr 13, 2011 | 42.55 | 42.55 | 41.61 | 41.83 | 8,296,589 | -0.17(-0.40%) |
Apr 12, 2011 | 42.12 | 42.55 | 41.37 | 42.00 | 8,179,589 | -0.37(-0.87%) |
Apr 11, 2011 | 43.12 | 43.38 | 41.89 | 42.37 | 8,551,635 | -0.79(-1.84%) |
Apr 08, 2011 | 42.96 | 43.21 | 42.78 | 43.16 | 11,308,615 | +0.99(+2.35%) |
Apr 07, 2011 | 41.71 | 42.45 | 41.65 | 42.17 | 8,206,533 | +0.27(+0.64%) |
Apr 06, 2011 | 42.00 | 42.70 | 41.70 | 41.90 | 13,589,164 | +0.55(+1.32%) |
Apr 05, 2011 | 38.93 | 41.37 | 38.92 | 41.35 | 13,672,125 | +2.35(+6.02%) |
Apr 04, 2011 | 39.14 | 39.36 | 38.93 | 39.01 | 4,944,656 | -0.02(-0.06%) |
Apr 01, 2011 | 39.27 | 39.60 | 38.82 | 39.03 | 7,532,973 | -0.45(-1.14%) |
Mar 31, 2011 | 39.59 | 39.85 | 39.39 | 39.48 | 5,281,890 | +0.27(+0.69%) |
Mar 30, 2011 | 38.88 | 39.43 | 38.69 | 39.21 | 6,952,523 | +0.73(+1.90%) |
Mar 29, 2011 | 38.23 | 39.00 | 37.91 | 38.48 | 5,463,751 | +0.06(+0.17%) |
Mar 28, 2011 | 38.45 | 38.91 | 38.15 | 38.42 | 3,606,851 | -0.35(-0.90%) |
Mar 25, 2011 | 38.82 | 39.51 | 38.62 | 38.77 | 6,046,318 | +0.02(+0.06%) |
Mar 24, 2011 | 39.53 | 40.04 | 38.55 | 38.75 | 11,621,829 | -0.72(-1.83%) |
Mar 23, 2011 | 38.26 | 39.61 | 38.14 | 39.47 | 8,230,504 | +1.27(+3.32%) |
Mar 22, 2011 | 38.18 | 38.44 | 37.83 | 38.20 | 4,634,085 | +0.00(+0.00%) |
Mar 21, 2011 | 38.28 | 38.30 | 37.88 | 38.20 | 5,670,464 | +0.72(+1.93%) |
Mar 18, 2011 | 37.23 | 37.94 | 36.97 | 37.48 | 8,590,422 | +0.71(+1.94%) |
Mar 17, 2011 | 36.90 | 37.06 | 36.39 | 36.76 | 5,959,517 | +0.40(+1.11%) |
Mar 16, 2011 | 37.06 | 37.33 | 36.11 | 36.36 | 9,095,718 | -0.52(-1.42%) |
Mar 15, 2011 | 36.30 | 37.06 | 36.28 | 36.88 | 11,315,867 | -0.91(-2.40%) |
Mar 14, 2011 | 37.86 | 37.93 | 37.37 | 37.79 | 5,566,982 | +0.21(+0.57%) |
Mar 11, 2011 | 36.87 | 37.79 | 36.85 | 37.58 | 6,653,372 | +0.16(+0.42%) |
Mar 10, 2011 | 37.82 | 37.86 | 37.17 | 37.42 | 11,096,759 | -1.10(-2.86%) |
Mar 09, 2011 | 39.07 | 39.25 | 38.33 | 38.52 | 7,634,994 | -0.55(-1.42%) |
Mar 08, 2011 | 39.42 | 39.53 | 38.80 | 39.07 | 8,124,226 | -0.53(-1.34%) |
Mar 07, 2011 | 40.11 | 40.25 | 39.53 | 39.61 | 9,229,718 | -0.06(-0.16%) |
Mar 04, 2011 | 39.20 | 39.81 | 39.11 | 39.67 | 9,012,034 | +0.70(+1.79%) |
Mar 03, 2011 | 38.75 | 39.01 | 38.37 | 38.97 | 10,920,724 | -0.33(-0.85%) |
Mar 02, 2011 | 39.68 | 39.68 | 38.85 | 39.30 | 14,175,921 | +0.21(+0.53%) |
Mar 01, 2011 | 38.05 | 39.47 | 38.03 | 39.10 | 20,006,458 | +1.22(+3.22%) |
Feb 28, 2011 | 37.32 | 38.01 | 37.18 | 37.88 | 7,479,463 | +0.66(+1.77%) |
Feb 25, 2011 | 36.44 | 37.30 | 36.33 | 37.22 | 10,097,236 | +1.42(+3.96%) |
Feb 24, 2011 | 36.91 | 37.03 | 35.67 | 35.80 | 10,242,954 | -0.78(-2.14%) |
Feb 23, 2011 | 36.06 | 36.95 | 35.91 | 36.59 | 12,621,274 | +0.77(+2.15%) |
Feb 22, 2011 | 36.69 | 36.72 | 35.69 | 35.82 | 12,376,396 | +0.13(+0.35%) |
Feb 18, 2011 | 35.63 | 36.21 | 35.49 | 35.69 | 9,638,701 | +0.25(+0.69%) |
Feb 17, 2011 | 35.28 | 35.46 | 35.00 | 35.45 | 5,213,361 | +0.35(+0.99%) |
Feb 16, 2011 | 35.01 | 35.25 | 34.64 | 35.10 | 6,482,001 | +0.26(+0.75%) |
Feb 15, 2011 | 34.66 | 35.06 | 34.62 | 34.84 | 7,158,885 | +0.54(+1.57%) |
Feb 14, 2011 | 34.30 | 34.63 | 34.19 | 34.30 | 4,733,171 | +0.27(+0.79%) |
Feb 11, 2011 | 34.01 | 34.57 | 33.87 | 34.03 | 9,468,941 | +0.17(+0.51%) |
Feb 10, 2011 | 33.77 | 34.05 | 33.39 | 33.85 | 9,276,911 | -0.26(-0.77%) |
Feb 09, 2011 | 34.23 | 34.71 | 33.85 | 34.12 | 12,006,855 | +0.12(+0.35%) |
Feb 08, 2011 | 33.20 | 34.12 | 33.08 | 34.00 | 9,336,605 | +1.35(+4.12%) |
Feb 07, 2011 | 33.07 | 33.33 | 32.57 | 32.65 | 5,739,896 | -0.32(-0.96%) |
Feb 04, 2011 | 33.29 | 33.42 | 32.87 | 32.97 | 8,213,893 | -0.16(-0.48%) |
Feb 03, 2011 | 32.47 | 33.19 | 32.13 | 33.13 | 7,642,810 | +0.81(+2.50%) |
Feb 02, 2011 | 32.67 | 32.67 | 32.06 | 32.32 | 5,359,200 | -0.27(-0.83%) |
Feb 01, 2011 | 32.43 | 32.66 | 31.80 | 32.59 | 10,482,829 | +0.75(+2.36%) |
Jan 31, 2011 | 32.16 | 32.31 | 31.61 | 31.84 | 11,511,364 | -0.42(-1.30%) |
Jan 28, 2011 | 32.09 | 32.89 | 31.99 | 32.25 | 12,901,481 | +0.04(+0.12%) |
Jan 27, 2011 | 32.75 | 32.81 | 31.76 | 32.22 | 10,693,626 | -0.55(-1.69%) |
Jan 26, 2011 | 31.72 | 32.87 | 31.62 | 32.77 | 10,308,064 | +1.15(+3.63%) |
Jan 25, 2011 | 31.08 | 31.64 | 30.91 | 31.62 | 11,611,372 | +0.20(+0.63%) |
Jan 24, 2011 | 31.80 | 32.14 | 31.20 | 31.42 | 7,791,475 | -0.45(-1.42%) |
Jan 21, 2011 | 32.11 | 32.54 | 31.80 | 31.87 | 10,929,849 | -0.19(-0.59%) |
Jan 20, 2011 | 31.68 | 32.24 | 31.46 | 32.06 | 11,162,856 | -0.18(-0.56%) |
Jan 19, 2011 | 32.79 | 32.79 | 32.10 | 32.25 | 7,220,250 | -0.10(-0.32%) |
Jan 18, 2011 | 32.65 | 32.69 | 32.26 | 32.35 | 9,512,493 | +0.24(+0.74%) |
Jan 14, 2011 | 33.07 | 33.10 | 32.05 | 32.11 | 16,476,228 | -1.17(-3.52%) |
Jan 13, 2011 | 34.60 | 34.62 | 33.12 | 33.28 | 8,982,561 | -1.24(-3.60%) |
Jan 12, 2011 | 34.82 | 34.87 | 34.18 | 34.53 | 6,863,864 | -0.09(-0.27%) |
Jan 11, 2011 | 34.89 | 34.91 | 34.28 | 34.62 | 7,235,461 | +0.67(+1.98%) |
Jan 10, 2011 | 34.10 | 34.16 | 33.67 | 33.95 | 6,773,324 | +0.03(+0.09%) |
Jan 07, 2011 | 34.18 | 34.57 | 33.84 | 33.92 | 8,292,417 | -0.17(-0.49%) |
Jan 06, 2011 | 35.03 | 35.08 | 33.97 | 34.08 | 8,399,956 | -0.82(-2.36%) |
Jan 05, 2011 | 34.94 | 35.15 | 34.47 | 34.91 | 9,522,533 | -0.32(-0.92%) |
Jan 04, 2011 | 35.35 | 35.59 | 34.81 | 35.23 | 10,506,493 | -0.40(-1.11%) |
Jan 03, 2011 | 36.58 | 36.67 | 35.44 | 35.62 | 6,177,509 | -0.75(-2.07%) |
Dec 31, 2010 | 36.08 | 36.47 | 35.84 | 36.38 | 3,258,658 | +0.55(+1.55%) |
Dec 30, 2010 | 35.93 | 36.29 | 35.70 | 35.82 | 2,678,454 | -0.24(-0.66%) |
Dec 29, 2010 | 36.09 | 36.30 | 35.81 | 36.06 | 3,606,907 | +0.28(+0.77%) |
Dec 28, 2010 | 35.93 | 36.13 | 35.62 | 35.78 | 3,992,751 | +0.59(+1.69%) |
Dec 27, 2010 | 35.28 | 35.42 | 34.83 | 35.19 | 2,334,051 | -0.21(-0.60%) |
Dec 23, 2010 | 35.25 | 35.72 | 35.12 | 35.40 | 3,900,575 | +0.05(+0.13%) |
Dec 22, 2010 | 35.70 | 35.74 | 35.36 | 35.36 | 3,794,667 | -0.18(-0.51%) |
Dec 21, 2010 | 35.60 | 35.96 | 35.32 | 35.54 | 4,355,861 | +0.02(+0.04%) |
Dec 20, 2010 | 35.43 | 35.70 | 35.06 | 35.52 | 5,721,377 | +0.36(+1.01%) |
Dec 17, 2010 | 35.69 | 35.79 | 34.94 | 35.17 | 9,996,822 | -0.41(-1.16%) |
Dec 16, 2010 | 36.14 | 36.27 | 35.31 | 35.58 | 9,856,895 | -0.70(-1.92%) |
Dec 15, 2010 | 36.16 | 36.52 | 36.04 | 36.27 | 6,773,114 | -0.25(-0.67%) |
Dec 14, 2010 | 36.54 | 36.99 | 36.34 | 36.52 | 8,191,307 | +0.02(+0.04%) |
Dec 13, 2010 | 36.88 | 37.14 | 36.38 | 36.50 | 7,111,140 | +0.06(+0.15%) |
Dec 10, 2010 | 36.30 | 36.67 | 36.16 | 36.45 | 7,609,357 | -0.12(-0.32%) |
Dec 09, 2010 | 36.34 | 36.61 | 36.17 | 36.57 | 12,538,664 | +0.61(+1.69%) |
Dec 08, 2010 | 36.36 | 36.45 | 35.74 | 35.96 | 20,421,506 | -1.15(-3.11%) |
Dec 07, 2010 | 38.15 | 38.22 | 36.99 | 37.11 | 9,149,054 | -0.70(-1.86%) |
Dec 06, 2010 | 37.38 | 37.94 | 37.22 | 37.82 | 11,026,733 | +0.60(+1.61%) |
Dec 03, 2010 | 37.06 | 37.66 | 37.01 | 37.21 | 6,780,517 | +0.39(+1.05%) |
Dec 02, 2010 | 36.83 | 37.03 | 36.48 | 36.83 | 7,427,604 | +0.34(+0.93%) |
Dec 01, 2010 | 36.13 | 36.57 | 35.81 | 36.49 | 7,861,707 | +0.44(+1.23%) |
Nov 30, 2010 | 35.39 | 36.53 | 35.37 | 36.04 | 8,711,457 | +0.41(+1.15%) |
Nov 29, 2010 | 35.36 | 35.70 | 34.94 | 35.63 | 5,974,729 | +0.12(+0.33%) |
Nov 26, 2010 | 35.55 | 35.63 | 35.34 | 35.51 | 3,605,629 | -0.75(-2.07%) |
Nov 24, 2010 | 36.31 | 36.27 | 36.27 | 36.27 | 4,198,856 | +0.09(+0.24%) |
Nov 23, 2010 | 36.32 | 36.49 | 35.93 | 36.18 | 7,442,250 | -0.24(-0.65%) |
Nov 22, 2010 | 36.15 | 36.53 | 35.92 | 36.42 | 6,106,320 | +0.25(+0.68%) |
Nov 19, 2010 | 35.94 | 36.35 | 35.78 | 36.17 | 5,119,144 | +0.09(+0.26%) |
Nov 18, 2010 | 36.14 | 36.63 | 36.05 | 36.08 | 7,646,404 | +0.60(+1.69%) |
Nov 17, 2010 | 35.36 | 36.01 | 35.29 | 35.48 | 6,608,248 | -0.06(-0.18%) |
Nov 16, 2010 | 35.91 | 36.10 | 35.18 | 35.54 | 10,869,408 | -1.21(-3.29%) |
Nov 15, 2010 | 36.78 | 36.83 | 36.23 | 36.75 | 5,527,905 | +0.03(+0.09%) |
Nov 12, 2010 | 36.51 | 37.22 | 36.20 | 36.72 | 7,226,136 | -0.64(-1.71%) |
Nov 11, 2010 | 37.52 | 37.79 | 36.88 | 37.36 | 6,727,907 | -0.11(-0.30%) |
Nov 10, 2010 | 36.90 | 37.77 | 36.41 | 37.47 | 11,669,297 | +0.86(+2.35%) |
Nov 09, 2010 | 38.12 | 38.69 | 36.24 | 36.61 | 16,012,198 | -1.01(-2.69%) |
Nov 08, 2010 | 36.32 | 37.79 | 36.27 | 37.62 | 8,384,148 | +1.09(+2.98%) |
Nov 05, 2010 | 36.23 | 37.10 | 36.21 | 36.53 | 8,086,108 | +0.02(+0.06%) |
Nov 04, 2010 | 36.22 | 36.65 | 35.93 | 36.50 | 9,796,957 | +1.28(+3.63%) |
Nov 03, 2010 | 35.34 | 35.48 | 34.50 | 35.22 | 9,561,770 | -0.32(-0.91%) |
Nov 02, 2010 | 35.40 | 35.88 | 34.98 | 35.55 | 6,502,410 | +0.49(+1.40%) |
Nov 01, 2010 | 35.44 | 35.49 | 34.80 | 35.06 | 5,998,717 | -0.17(-0.49%) |
Oct 29, 2010 | 35.10 | 35.55 | 35.08 | 35.23 | 7,621,496 | +0.24(+0.68%) |
Oct 28, 2010 | 33.90 | 35.29 | 33.82 | 34.99 | 12,536,192 | +1.75(+5.25%) |
Oct 27, 2010 | 33.22 | 33.30 | 32.58 | 33.25 | 8,254,885 | -0.44(-1.31%) |
Oct 25, 2010 | 34.02 | 34.13 | 33.45 | 33.69 | 6,122,264 | +0.47(+1.43%) |
Oct 22, 2010 | 33.21 | 33.24 | 32.68 | 33.22 | 4,357,613 | +0.13(+0.41%) |
Oct 21, 2010 | 33.66 | 33.86 | 32.79 | 33.08 | 8,754,474 | -0.45(-1.34%) |
Oct 20, 2010 | 33.34 | 33.75 | 33.23 | 33.53 | 7,347,777 | +0.35(+1.05%) |
Oct 19, 2010 | 33.46 | 33.62 | 32.93 | 33.19 | 12,881,559 | -1.58(-4.55%) |
Oct 18, 2010 | 34.80 | 34.93 | 34.47 | 34.77 | 6,717,775 | -0.36(-1.01%) |
Oct 15, 2010 | 35.47 | 35.62 | 34.90 | 35.12 | 8,967,767 | -0.44(-1.24%) |
Oct 14, 2010 | 35.83 | 35.98 | 35.37 | 35.56 | 7,489,806 | -0.18(-0.51%) |
Oct 13, 2010 | 35.28 | 36.02 | 35.17 | 35.74 | 11,111,028 | +1.00(+2.89%) |
Oct 12, 2010 | 34.47 | 34.80 | 34.00 | 34.74 | 6,705,801 | -0.02(-0.06%) |
Oct 11, 2010 | 34.62 | 35.03 | 34.23 | 34.76 | 5,335,098 | -0.03(-0.09%) |
Oct 08, 2010 | 34.79 | 35.12 | 34.45 | 34.79 | 6,804,910 | +0.29(+0.85%) |
Oct 07, 2010 | 35.88 | 35.94 | 34.23 | 34.50 | 22,035 | -1.18(-3.32%) |
Oct 06, 2010 | 35.07 | 35.78 | 34.81 | 35.69 | 9,596,384 | +0.86(+2.47%) |
Oct 05, 2010 | 34.60 | 35.20 | 34.42 | 34.82 | 10,804 | +0.92(+2.73%) |
Oct 04, 2010 | 34.42 | 34.46 | 33.66 | 33.90 | 5,873,479 | -0.63(-1.83%) |
Oct 01, 2010 | 34.53 | 34.99 | 34.26 | 34.53 | 7,614,400 | +0.16(+0.46%) |
Sep 30, 2010 | 34.90 | 34.97 | 33.89 | 34.37 | 2,346 | -0.45(-1.29%) |
Sep 29, 2010 | 34.94 | 34.98 | 34.57 | 34.82 | 13,075 | -0.02(-0.07%) |
Sep 28, 2010 | 34.12 | 34.97 | 33.63 | 34.85 | 6,094 | +0.40(+1.17%) |
Sep 27, 2010 | 34.60 | 34.67 | 34.30 | 34.45 | 4,679,564 | -0.16(-0.46%) |
Sep 24, 2010 | 35.02 | 35.14 | 34.23 | 34.60 | 6,889,754 | +0.02(+0.05%) |
Sep 23, 2010 | 34.89 | 34.95 | 34.36 | 34.59 | 17,846 | -0.43(-1.24%) |
Sep 22, 2010 | 35.34 | 35.51 | 34.75 | 35.02 | 7,448,017 | +0.12(+0.34%) |
Sep 21, 2010 | 34.34 | 34.98 | 33.81 | 34.90 | 8,211 | +0.39(+1.12%) |
Sep 20, 2010 | 33.90 | 34.74 | 33.83 | 34.52 | 8,321,729 | +0.82(+2.44%) |
Sep 17, 2010 | 33.70 | 34.27 | 33.51 | 33.70 | 7,095,911 | -0.08(-0.23%) |
Sep 15, 2010 | 33.78 | 34.11 | 33.58 | 33.77 | 6,934,725 | -0.15(-0.43%) |
Sep 14, 2010 | 33.16 | 34.54 | 33.11 | 33.92 | 17,037 | +1.20(+3.67%) |
Sep 13, 2010 | 32.83 | 33.01 | 32.47 | 32.72 | 4,956,039 | -0.01(-0.02%) |
Sep 10, 2010 | 32.52 | 33.05 | 32.47 | 32.73 | 4,166,351 | +0.04(+0.12%) |
Sep 09, 2010 | 33.37 | 33.37 | 32.51 | 32.69 | 29,260 | -0.53(-1.59%) |
Sep 08, 2010 | 33.65 | 33.82 | 33.14 | 33.22 | 5,662 | -0.17(-0.50%) |
Sep 07, 2010 | 34.22 | 34.37 | 33.10 | 33.38 | 4,560 | -0.44(-1.31%) |
Sep 03, 2010 | 34.16 | 34.28 | 33.20 | 33.83 | 6,967,619 | -0.76(-2.19%) |
Sep 02, 2010 | 34.66 | 34.80 | 34.10 | 34.58 | 7,582 | +0.31(+0.90%) |
Sep 01, 2010 | 35.25 | 35.35 | 34.16 | 34.28 | 6,830,474 | -0.49(-1.41%) |
Aug 31, 2010 | 34.95 | 35.70 | 34.70 | 34.76 | 8,214 | +0.20(+0.57%) |
Aug 30, 2010 | 34.67 | 35.14 | 34.52 | 34.57 | 4,809,582 | -0.44(-1.26%) |
Aug 27, 2010 | 34.11 | 35.10 | 33.95 | 35.01 | 11,018,334 | +0.81(+2.35%) |
Aug 26, 2010 | 33.26 | 34.30 | 33.25 | 34.20 | 63,554 | +1.07(+3.24%) |
Aug 25, 2010 | 32.26 | 33.21 | 32.24 | 33.13 | 8,309 | +1.04(+3.25%) |
Aug 24, 2010 | 31.73 | 32.75 | 31.65 | 32.09 | 17,509 | -0.36(-1.10%) |
Aug 23, 2010 | 33.11 | 33.13 | 32.39 | 32.44 | 3,155,913 | -0.63(-1.91%) |
Aug 20, 2010 | 32.89 | 33.08 | 32.17 | 33.08 | 5,290,420 | -0.24(-0.73%) |
Aug 19, 2010 | 33.75 | 33.98 | 32.84 | 33.32 | 18,972 | -0.35(-1.03%) |
Aug 18, 2010 | 32.18 | 33.70 | 31.93 | 33.67 | 40,050 | +1.43(+4.43%) |
Aug 17, 2010 | 32.15 | 32.55 | 31.88 | 32.24 | 1,963 | +0.33(+1.03%) |
Aug 16, 2010 | 31.74 | 32.05 | 31.50 | 31.91 | 4,291,647 | +0.61(+1.94%) |
Aug 13, 2010 | 31.30 | 31.91 | 31.28 | 31.30 | 4,719,118 | -0.44(-1.39%) |
Aug 12, 2010 | 31.41 | 31.93 | 31.25 | 31.74 | 6,195,195 | +0.78(+2.52%) |
Aug 11, 2010 | 31.67 | 31.95 | 30.85 | 30.96 | 6,666,442 | -0.24(-0.78%) |
Aug 10, 2010 | 31.21 | 32.03 | 31.07 | 31.21 | 18,675 | -0.55(-1.74%) |
Aug 09, 2010 | 31.95 | 32.00 | 31.46 | 31.76 | 3,602,418 | -0.19(-0.59%) |
Aug 06, 2010 | 31.95 | 32.44 | 31.83 | 31.95 | 4,843,086 | +0.37(+1.17%) |
Aug 05, 2010 | 31.78 | 31.78 | 31.32 | 31.58 | 4,325,093 | +0.02(+0.05%) |
Aug 04, 2010 | 31.34 | 31.77 | 31.24 | 31.56 | 16,895 | +0.83(+2.70%) |
Aug 03, 2010 | 31.04 | 31.34 | 30.69 | 30.73 | 49,271 | -0.09(-0.31%) |
Aug 02, 2010 | 31.41 | 31.48 | 30.61 | 30.83 | 4,210,075 | -0.06(-0.20%) |
Jul 30, 2010 | 30.89 | 31.07 | 30.44 | 30.89 | 4,918,598 | +0.30(+0.98%) |
Jul 29, 2010 | 31.03 | 31.07 | 30.28 | 30.59 | 13,428 | -0.12(-0.39%) |
Jul 28, 2010 | 30.55 | 31.07 | 30.34 | 30.71 | 886 | +0.07(+0.23%) |
Jul 27, 2010 | 31.69 | 31.78 | 30.05 | 30.64 | 35,880 | -1.18(-3.72%) |
Jul 26, 2010 | 32.37 | 32.43 | 31.66 | 31.82 | 4,968,333 | -0.33(-1.03%) |
Jul 23, 2010 | 32.23 | 32.38 | 31.89 | 32.16 | 4,761,727 | +0.12(+0.37%) |
Jul 22, 2010 | 31.94 | 32.56 | 31.85 | 32.04 | 2,987 | +0.34(+1.07%) |
Jul 21, 2010 | 32.15 | 32.33 | 31.55 | 31.70 | 5,203,257 | -0.15(-0.47%) |
Jul 20, 2010 | 31.25 | 32.14 | 31.25 | 31.85 | 9,727 | +0.47(+1.51%) |
Jul 19, 2010 | 31.47 | 31.49 | 30.78 | 31.37 | 7,034,363 | -0.31(-0.97%) |
Jul 16, 2010 | 31.68 | 32.16 | 31.57 | 31.68 | 6,390,486 | -0.94(-2.88%) |
Jul 15, 2010 | 33.09 | 33.11 | 32.12 | 32.62 | 6,056,432 | -0.24(-0.72%) |
Jul 14, 2010 | 33.05 | 33.52 | 32.68 | 32.86 | 2,343 | -0.17(-0.53%) |
Jul 13, 2010 | 33.66 | 33.86 | 32.91 | 33.03 | 5,584 | +0.03(+0.08%) |
Jul 12, 2010 | 32.74 | 33.30 | 32.60 | 33.00 | 5,435,366 | +0.19(+0.58%) |
Jul 09, 2010 | 32.81 | 33.25 | 32.53 | 32.81 | 5,935,149 | +0.77(+2.41%) |
Jul 08, 2010 | 33.01 | 33.01 | 31.61 | 32.04 | 8,376 | -0.62(-1.91%) |
Jul 07, 2010 | 32.08 | 32.66 | 31.77 | 32.66 | 6,663,073 | +0.66(+2.07%) |
Jul 06, 2010 | 32.81 | 32.94 | 31.77 | 32.00 | 63,521 | -0.66(-2.03%) |
Jul 02, 2010 | 32.66 | 33.45 | 32.49 | 32.66 | 7,562,662 | -0.21(-0.65%) |
Jul 01, 2010 | 34.22 | 34.47 | 32.26 | 32.88 | 10,339,186 | -1.71(-4.95%) |
Jun 30, 2010 | 34.14 | 34.93 | 34.08 | 34.59 | 11,484 | +0.23(+0.67%) |
Jun 29, 2010 | 35.18 | 35.18 | 34.01 | 34.36 | 15,721 | -1.48(-4.12%) |
Jun 25, 2010 | 35.84 | 36.22 | 35.19 | 35.84 | 6,685,037 | +0.95(+2.74%) |
Jun 24, 2010 | 34.98 | 35.54 | 34.81 | 34.88 | 9,406 | -0.39(-1.12%) |
Jun 23, 2010 | 34.22 | 35.43 | 34.12 | 35.28 | 8,876,517 | +0.61(+1.75%) |
Jun 22, 2010 | 34.99 | 35.37 | 34.56 | 34.67 | 23,517 | -0.32(-0.92%) |
Jun 21, 2010 | 36.12 | 36.26 | 34.73 | 34.99 | 7,858,411 | -1.19(-3.29%) |
Jun 18, 2010 | 36.18 | 36.35 | 35.74 | 36.18 | 8,892,840 | +0.76(+2.14%) |
Jun 17, 2010 | 35.28 | 35.73 | 35.21 | 35.43 | 51,026 | +0.73(+2.12%) |
Jun 16, 2010 | 34.05 | 34.91 | 33.98 | 34.69 | 6,616,219 | +0.55(+1.62%) |
Jun 15, 2010 | 33.65 | 34.21 | 33.47 | 34.14 | 18,410 | +0.68(+2.04%) |
Jun 14, 2010 | 34.31 | 34.40 | 33.32 | 33.46 | 8,508,627 | -1.02(-2.95%) |
Jun 11, 2010 | 34.75 | 34.84 | 34.36 | 34.47 | 5,315,808 | -0.13(-0.36%) |
Jun 10, 2010 | 34.20 | 34.70 | 34.00 | 34.60 | 5,346 | +0.28(+0.80%) |
Jun 09, 2010 | 34.55 | 35.00 | 34.12 | 34.33 | 8,830,761 | -0.63(-1.80%) |
Jun 08, 2010 | 35.01 | 35.75 | 34.64 | 34.96 | 37,103 | +0.13(+0.36%) |
Jun 07, 2010 | 33.35 | 35.12 | 33.08 | 34.83 | 13,453,497 | +1.52(+4.57%) |
Jun 04, 2010 | 33.31 | 33.99 | 33.00 | 33.31 | 9,509,487 | -1.10(-3.21%) |
Jun 03, 2010 | 34.80 | 34.81 | 33.43 | 34.41 | 8,306,440 | -0.42(-1.20%) |
Jun 02, 2010 | 34.03 | 34.94 | 34.03 | 34.83 | 42,236 | +0.74(+2.17%) |
Jun 01, 2010 | 34.33 | 35.02 | 34.09 | 34.09 | 633 | +0.10(+0.30%) |
May 28, 2010 | 33.99 | 34.40 | 33.73 | 33.99 | 8,093,113 | -0.21(-0.62%) |
May 27, 2010 | 33.74 | 34.70 | 33.67 | 34.20 | 11,792,112 | +0.69(+2.07%) |
May 26, 2010 | 34.32 | 34.59 | 33.47 | 33.50 | 2,770 | -0.10(-0.30%) |
May 25, 2010 | 32.16 | 33.69 | 32.04 | 33.61 | 27,113 | +1.24(+3.83%) |
May 24, 2010 | 32.70 | 33.20 | 32.34 | 32.37 | 8,638,557 | +0.17(+0.54%) |
May 21, 2010 | 31.56 | 32.46 | 31.47 | 32.20 | 12,375,050 | -0.02(-0.07%) |
May 20, 2010 | 32.38 | 32.73 | 32.16 | 32.22 | 5,728 | -1.19(-3.56%) |
May 19, 2010 | 34.47 | 34.63 | 32.47 | 33.41 | 17,857,870 | -1.84(-5.21%) |
May 18, 2010 | 34.92 | 35.67 | 34.75 | 35.25 | 6,921 | -0.05(-0.13%) |
May 17, 2010 | 35.93 | 35.98 | 34.75 | 35.30 | 10,607,328 | -0.73(-2.04%) |
May 14, 2010 | 36.03 | 36.45 | 34.95 | 36.03 | 13,368,458 | +0.15(+0.42%) |
May 13, 2010 | 36.30 | 36.59 | 35.78 | 35.88 | 12,252,200 | -1.18(-3.17%) |
May 12, 2010 | 36.98 | 37.39 | 36.27 | 37.05 | 17,334,146 | +0.62(+1.69%) |
May 11, 2010 | 36.42 | 36.94 | 36.32 | 36.44 | 10,419 | +2.14(+6.24%) |
May 10, 2010 | 34.05 | 34.42 | 34.03 | 34.30 | 12,713,153 | +0.57(+1.68%) |
May 07, 2010 | 34.19 | 34.80 | 33.20 | 33.73 | 20,498,842 | -0.49(-1.43%) |
May 06, 2010 | 33.44 | 34.73 | 33.08 | 34.22 | 23,719,052 | +1.25(+3.78%) |
May 05, 2010 | 33.13 | 33.92 | 32.93 | 32.97 | 11,004,528 | -0.74(-2.20%) |
May 04, 2010 | 33.78 | 33.95 | 32.89 | 33.71 | 3,363 | +0.05(+0.14%) |