Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.31 | 36.49 | 36.22 | 36.35 | 2,154,104 | +0.11(+0.30%) |
May 23, 2011 | 36.24 | 36.41 | 36.15 | 36.24 | 3,000,528 | -0.37(-1.02%) |
May 20, 2011 | 36.89 | 37.04 | 36.58 | 36.62 | 2,298,118 | -0.45(-1.22%) |
May 19, 2011 | 37.07 | 37.23 | 36.78 | 37.07 | 2,197,089 | +0.16(+0.42%) |
May 18, 2011 | 36.55 | 36.95 | 36.40 | 36.91 | 2,194,445 | +0.36(+0.97%) |
May 17, 2011 | 36.46 | 36.65 | 36.33 | 36.56 | 3,622,426 | -0.01(-0.03%) |
May 16, 2011 | 36.35 | 36.80 | 36.33 | 36.57 | 3,575,737 | +0.05(+0.15%) |
May 13, 2011 | 37.00 | 37.00 | 36.42 | 36.51 | 2,457,195 | -0.39(-1.06%) |
May 12, 2011 | 36.74 | 36.96 | 36.43 | 36.91 | 2,372,344 | +0.06(+0.16%) |
May 11, 2011 | 37.21 | 37.23 | 36.73 | 36.85 | 2,879,852 | -0.39(-1.05%) |
May 10, 2011 | 36.81 | 37.29 | 36.78 | 37.24 | 2,818,551 | +0.58(+1.58%) |
May 09, 2011 | 36.49 | 36.75 | 36.33 | 36.66 | 1,630,752 | +0.19(+0.51%) |
May 06, 2011 | 37.06 | 37.13 | 36.37 | 36.47 | 3,779,389 | -0.33(-0.89%) |
May 05, 2011 | 36.62 | 37.07 | 36.51 | 36.80 | 3,231,738 | -0.02(-0.07%) |
May 04, 2011 | 36.97 | 37.09 | 36.65 | 36.82 | 2,738,905 | -0.21(-0.57%) |
May 03, 2011 | 37.24 | 37.52 | 36.61 | 37.03 | 3,403,912 | -0.32(-0.86%) |
May 02, 2011 | 37.26 | 37.36 | 37.24 | 37.35 | 4,035,690 | +0.05(+0.15%) |
Apr 29, 2011 | 37.57 | 37.61 | 36.85 | 37.30 | 2,947,295 | -0.22(-0.58%) |
Apr 28, 2011 | 37.07 | 37.63 | 37.03 | 37.52 | 3,893,099 | +0.49(+1.34%) |
Apr 27, 2011 | 36.82 | 37.06 | 36.70 | 37.02 | 3,087,509 | +0.27(+0.74%) |
Apr 26, 2011 | 36.56 | 36.88 | 36.36 | 36.75 | 4,446,677 | +0.32(+0.88%) |
Apr 25, 2011 | 36.16 | 36.56 | 36.10 | 36.43 | 2,356,131 | +0.24(+0.67%) |
Apr 21, 2011 | 36.04 | 36.21 | 35.79 | 36.19 | 2,897,545 | +0.24(+0.67%) |
Apr 20, 2011 | 35.84 | 36.00 | 35.59 | 35.95 | 2,379,502 | +0.42(+1.17%) |
Apr 19, 2011 | 35.33 | 35.59 | 35.30 | 35.53 | 1,818,103 | +0.28(+0.79%) |
Apr 18, 2011 | 35.31 | 35.31 | 35.02 | 35.25 | 2,835,311 | -0.32(-0.90%) |
Apr 15, 2011 | 35.22 | 35.59 | 35.14 | 35.57 | 2,336,603 | +0.45(+1.29%) |
Apr 14, 2011 | 34.52 | 35.19 | 34.44 | 35.12 | 2,360,334 | +0.50(+1.45%) |
Apr 13, 2011 | 34.84 | 34.85 | 34.56 | 34.62 | 2,010,911 | -0.05(-0.16%) |
Apr 12, 2011 | 34.62 | 34.84 | 34.58 | 34.67 | 3,310,312 | -0.06(-0.17%) |
Apr 11, 2011 | 34.78 | 35.01 | 34.62 | 34.73 | 2,214,623 | +0.02(+0.07%) |
Apr 08, 2011 | 35.06 | 35.20 | 34.61 | 34.71 | 3,752,453 | -0.25(-0.72%) |
Apr 07, 2011 | 35.39 | 35.40 | 34.80 | 34.96 | 2,941,233 | -0.39(-1.11%) |
Apr 06, 2011 | 35.49 | 35.49 | 35.25 | 35.36 | 2,132,723 | +0.02(+0.05%) |
Apr 05, 2011 | 35.27 | 35.48 | 35.22 | 35.34 | 2,069,552 | +0.04(+0.10%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.23 | 35.30 | 1,778,168 | -0.02(-0.07%) |
Apr 01, 2011 | 35.46 | 35.56 | 35.14 | 35.33 | 6,878,519 | +0.05(+0.15%) |
Mar 31, 2011 | 34.96 | 35.33 | 34.93 | 35.27 | 5,312,196 | +0.28(+0.81%) |
Mar 30, 2011 | 34.68 | 35.03 | 34.53 | 34.99 | 3,038,869 | +0.50(+1.45%) |
Mar 29, 2011 | 34.38 | 34.56 | 34.01 | 34.49 | 3,803,055 | +0.14(+0.40%) |
Mar 28, 2011 | 34.43 | 34.55 | 34.26 | 34.35 | 3,055,636 | -0.04(-0.12%) |
Mar 25, 2011 | 34.26 | 34.54 | 34.12 | 34.39 | 4,047,566 | +0.27(+0.78%) |
Mar 24, 2011 | 34.18 | 34.23 | 33.76 | 34.12 | 2,450,732 | +0.14(+0.42%) |
Mar 23, 2011 | 34.30 | 34.30 | 33.75 | 33.98 | 2,837,531 | -0.38(-1.10%) |
Mar 22, 2011 | 34.59 | 34.66 | 34.26 | 34.36 | 4,665,837 | -0.22(-0.64%) |
Mar 21, 2011 | 34.60 | 34.73 | 34.56 | 34.58 | 2,238,627 | +0.37(+1.08%) |
Mar 18, 2011 | 34.15 | 34.35 | 34.05 | 34.21 | 3,153,255 | +0.34(+1.01%) |
Mar 17, 2011 | 34.01 | 34.11 | 33.59 | 33.87 | 3,071,731 | +0.26(+0.77%) |
Mar 16, 2011 | 34.11 | 34.14 | 33.38 | 33.61 | 5,309,400 | -0.50(-1.47%) |
Mar 15, 2011 | 34.06 | 34.35 | 34.02 | 34.11 | 4,076,299 | -0.18(-0.52%) |
Mar 14, 2011 | 34.44 | 34.50 | 34.15 | 34.29 | 2,796,391 | -0.35(-1.00%) |
Mar 11, 2011 | 34.17 | 34.70 | 34.15 | 34.64 | 2,256,252 | +0.35(+1.01%) |
Mar 10, 2011 | 34.54 | 34.58 | 34.26 | 34.29 | 2,847,014 | -0.53(-1.53%) |
Mar 09, 2011 | 34.86 | 35.02 | 34.57 | 34.82 | 2,269,313 | -0.04(-0.10%) |
Mar 08, 2011 | 34.44 | 35.05 | 34.38 | 34.86 | 3,722,028 | +0.49(+1.41%) |
Mar 07, 2011 | 34.75 | 34.85 | 34.17 | 34.38 | 2,776,253 | -0.25(-0.73%) |
Mar 04, 2011 | 34.94 | 35.00 | 34.45 | 34.63 | 2,809,023 | -0.34(-0.96%) |
Mar 03, 2011 | 34.81 | 34.97 | 34.70 | 34.96 | 2,655,064 | +0.50(+1.44%) |
Mar 02, 2011 | 34.73 | 34.83 | 34.34 | 34.47 | 4,007,478 | -0.32(-0.91%) |
Mar 01, 2011 | 35.83 | 35.93 | 34.78 | 34.78 | 5,209,508 | -1.07(-2.97%) |
Feb 28, 2011 | 35.27 | 35.85 | 35.21 | 35.85 | 2,881,719 | +0.87(+2.48%) |
Feb 25, 2011 | 34.46 | 35.03 | 34.46 | 34.98 | 1,896,974 | +0.67(+1.95%) |
Feb 24, 2011 | 34.53 | 34.64 | 34.03 | 34.31 | 2,649,844 | -0.26(-0.76%) |
Feb 23, 2011 | 34.85 | 34.99 | 34.36 | 34.57 | 3,284,078 | -0.29(-0.84%) |
Feb 22, 2011 | 34.90 | 35.26 | 34.79 | 34.87 | 3,605,187 | -0.31(-0.87%) |
Feb 18, 2011 | 35.09 | 35.27 | 35.03 | 35.17 | 2,151,038 | +0.14(+0.39%) |
Feb 17, 2011 | 35.00 | 35.17 | 34.96 | 35.03 | 1,688,148 | +0.04(+0.10%) |
Feb 16, 2011 | 35.02 | 35.27 | 34.84 | 35.00 | 1,810,626 | +0.08(+0.22%) |
Feb 15, 2011 | 34.92 | 35.04 | 34.73 | 34.92 | 2,001,195 | -0.13(-0.38%) |
Feb 14, 2011 | 35.09 | 35.16 | 34.81 | 35.05 | 1,773,763 | +0.01(+0.02%) |
Feb 11, 2011 | 34.78 | 35.07 | 34.64 | 35.05 | 2,263,058 | +0.23(+0.65%) |
Feb 10, 2011 | 34.57 | 34.90 | 34.57 | 34.82 | 2,278,885 | +0.14(+0.41%) |
Feb 09, 2011 | 34.60 | 34.70 | 34.50 | 34.67 | 2,842,763 | +0.02(+0.07%) |
Feb 08, 2011 | 34.53 | 34.70 | 34.48 | 34.65 | 2,265,568 | +0.15(+0.43%) |
Feb 07, 2011 | 34.21 | 34.55 | 34.15 | 34.50 | 2,273,358 | +0.34(+0.98%) |
Feb 04, 2011 | 34.46 | 34.50 | 34.02 | 34.17 | 3,076,797 | -0.25(-0.73%) |
Feb 03, 2011 | 34.20 | 34.50 | 34.14 | 34.42 | 2,161,129 | +0.10(+0.28%) |
Feb 02, 2011 | 34.30 | 34.54 | 34.27 | 34.32 | 2,835,768 | +0.00(+0.00%) |
Feb 01, 2011 | 34.44 | 34.48 | 33.99 | 34.32 | 4,007,620 | +0.08(+0.25%) |
Jan 31, 2011 | 33.95 | 34.35 | 33.89 | 34.24 | 3,200,547 | +0.45(+1.33%) |
Jan 28, 2011 | 34.40 | 34.50 | 33.70 | 33.79 | 2,344,586 | -0.57(-1.66%) |
Jan 27, 2011 | 34.12 | 34.44 | 33.99 | 34.36 | 3,216,905 | +0.53(+1.58%) |
Jan 26, 2011 | 33.87 | 33.99 | 33.63 | 33.82 | 3,858,195 | +0.05(+0.16%) |
Jan 25, 2011 | 33.29 | 33.78 | 33.19 | 33.77 | 2,086,544 | +0.39(+1.17%) |
Jan 24, 2011 | 33.26 | 33.55 | 33.15 | 33.38 | 1,908,466 | +0.17(+0.50%) |
Jan 21, 2011 | 33.30 | 33.34 | 33.12 | 33.21 | 1,998,378 | +0.02(+0.07%) |
Jan 20, 2011 | 33.14 | 33.44 | 33.03 | 33.19 | 3,229,926 | +0.01(+0.02%) |
Jan 19, 2011 | 33.59 | 33.61 | 33.03 | 33.18 | 3,908,598 | -0.44(-1.32%) |
Jan 18, 2011 | 33.33 | 33.63 | 33.18 | 33.63 | 2,252,248 | +0.29(+0.86%) |
Jan 14, 2011 | 33.09 | 33.34 | 33.01 | 33.34 | 2,227,852 | +0.22(+0.67%) |
Jan 13, 2011 | 33.02 | 33.22 | 32.93 | 33.12 | 2,004,266 | +0.11(+0.33%) |
Jan 12, 2011 | 33.12 | 33.15 | 32.85 | 33.01 | 2,737,789 | +0.14(+0.42%) |
Jan 11, 2011 | 33.06 | 33.17 | 32.64 | 32.87 | 2,066,359 | -0.07(-0.22%) |
Jan 10, 2011 | 32.82 | 33.02 | 32.59 | 32.94 | 2,785,893 | -0.01(-0.02%) |
Jan 07, 2011 | 33.11 | 33.21 | 32.64 | 32.95 | 3,341,587 | +0.01(+0.04%) |
Jan 06, 2011 | 33.34 | 33.35 | 32.92 | 32.94 | 3,037,770 | -0.31(-0.94%) |
Jan 05, 2011 | 33.03 | 33.32 | 33.02 | 33.25 | 2,525,878 | +0.12(+0.36%) |
Jan 04, 2011 | 33.82 | 33.91 | 32.94 | 33.13 | 3,866,666 | -0.65(-1.91%) |
Jan 03, 2011 | 33.39 | 33.80 | 33.38 | 33.78 | 3,268,340 | +0.62(+1.86%) |
Dec 31, 2010 | 33.22 | 33.39 | 33.12 | 33.16 | 1,951,266 | -0.07(-0.20%) |
Dec 30, 2010 | 33.08 | 33.35 | 33.08 | 33.23 | 2,052,954 | +0.09(+0.27%) |
Dec 29, 2010 | 33.08 | 33.20 | 32.95 | 33.14 | 2,523,661 | +0.07(+0.20%) |
Dec 28, 2010 | 33.00 | 33.11 | 32.77 | 33.07 | 4,874,404 | +0.13(+0.40%) |
Dec 27, 2010 | 32.52 | 32.95 | 32.41 | 32.94 | 2,129,230 | +0.40(+1.24%) |
Dec 23, 2010 | 32.69 | 32.79 | 32.52 | 32.53 | 2,095,934 | -0.15(-0.45%) |
Dec 22, 2010 | 32.39 | 32.89 | 32.39 | 32.68 | 2,359,907 | +0.25(+0.77%) |
Dec 21, 2010 | 32.18 | 32.49 | 32.15 | 32.43 | 4,941,844 | +0.34(+1.05%) |
Dec 20, 2010 | 31.82 | 32.20 | 31.79 | 32.10 | 4,031,969 | +0.38(+1.20%) |
Dec 17, 2010 | 31.51 | 31.75 | 31.43 | 31.72 | 4,846,833 | +0.26(+0.83%) |
Dec 16, 2010 | 31.46 | 31.60 | 31.25 | 31.46 | 2,144,190 | +0.05(+0.17%) |
Dec 15, 2010 | 31.67 | 31.91 | 31.35 | 31.40 | 2,443,871 | -0.30(-0.95%) |
Dec 14, 2010 | 32.07 | 32.35 | 31.56 | 31.70 | 2,778,246 | -0.31(-0.98%) |
Dec 13, 2010 | 32.15 | 32.25 | 31.98 | 32.02 | 1,728,214 | +0.05(+0.17%) |
Dec 10, 2010 | 31.82 | 32.17 | 31.76 | 31.97 | 4,649,933 | +0.21(+0.65%) |
Dec 09, 2010 | 32.17 | 32.27 | 31.69 | 31.76 | 2,511,681 | -0.28(-0.89%) |
Dec 08, 2010 | 32.60 | 32.64 | 31.85 | 32.04 | 3,821,113 | -0.48(-1.48%) |
Dec 07, 2010 | 32.76 | 32.83 | 32.52 | 32.52 | 2,993,808 | +0.07(+0.22%) |
Dec 06, 2010 | 32.37 | 32.53 | 32.04 | 32.45 | 2,705,065 | +0.07(+0.20%) |
Dec 03, 2010 | 32.17 | 32.47 | 32.09 | 32.39 | 2,682,345 | -0.01(-0.02%) |
Dec 02, 2010 | 32.00 | 32.42 | 31.92 | 32.39 | 2,285,272 | +0.49(+1.54%) |
Dec 01, 2010 | 32.11 | 32.11 | 31.64 | 31.90 | 3,705,783 | +0.18(+0.58%) |
Nov 30, 2010 | 31.57 | 31.91 | 31.52 | 31.72 | 2,788,666 | -0.14(-0.45%) |
Nov 29, 2010 | 31.71 | 31.95 | 31.42 | 31.86 | 2,735,525 | -0.02(-0.06%) |
Nov 26, 2010 | 31.80 | 32.02 | 31.73 | 31.88 | 1,115,943 | -0.07(-0.20%) |
Nov 24, 2010 | 31.59 | 31.94 | 31.94 | 31.94 | 2,625,963 | +0.60(+1.93%) |
Nov 23, 2010 | 31.23 | 31.40 | 31.15 | 31.34 | 4,509,742 | -0.25(-0.79%) |
Nov 22, 2010 | 31.42 | 31.69 | 31.40 | 31.59 | 2,436,097 | +0.08(+0.26%) |
Nov 19, 2010 | 31.25 | 31.58 | 31.00 | 31.50 | 3,379,237 | +0.17(+0.53%) |
Nov 18, 2010 | 31.58 | 31.63 | 31.27 | 31.34 | 4,218,202 | +0.28(+0.90%) |
Nov 17, 2010 | 30.90 | 31.24 | 30.78 | 31.06 | 2,537,568 | +0.24(+0.77%) |
Nov 16, 2010 | 31.70 | 31.72 | 30.58 | 30.82 | 6,564,283 | -1.52(-4.71%) |
Nov 15, 2010 | 32.30 | 32.47 | 31.86 | 32.34 | 3,404,709 | +0.12(+0.37%) |
Nov 12, 2010 | 32.34 | 32.62 | 32.07 | 32.23 | 2,842,213 | -0.30(-0.93%) |
Nov 11, 2010 | 32.58 | 32.84 | 32.43 | 32.53 | 2,202,960 | -0.26(-0.80%) |
Nov 10, 2010 | 32.53 | 32.81 | 32.40 | 32.79 | 2,498,320 | +0.40(+1.24%) |
Nov 09, 2010 | 33.84 | 33.89 | 32.16 | 32.39 | 5,196,874 | -1.37(-4.05%) |
Nov 08, 2010 | 33.84 | 33.94 | 33.47 | 33.75 | 3,012,222 | -0.18(-0.54%) |
Nov 05, 2010 | 33.69 | 34.15 | 33.45 | 33.94 | 2,589,864 | +0.36(+1.08%) |
Nov 04, 2010 | 33.12 | 33.64 | 33.04 | 33.58 | 2,002,775 | +0.76(+2.31%) |
Nov 03, 2010 | 32.94 | 32.94 | 32.53 | 32.82 | 2,682,968 | +0.00(+0.00%) |
Nov 02, 2010 | 32.84 | 32.92 | 32.63 | 32.82 | 1,968,952 | +0.23(+0.69%) |
Nov 01, 2010 | 32.47 | 32.90 | 32.39 | 32.59 | 2,132,142 | +0.28(+0.86%) |
Oct 29, 2010 | 32.24 | 32.45 | 32.18 | 32.31 | 1,718,052 | +0.01(+0.02%) |
Oct 28, 2010 | 32.66 | 32.81 | 32.00 | 32.31 | 2,000,896 | -0.20(-0.62%) |
Oct 27, 2010 | 32.60 | 32.74 | 32.28 | 32.51 | 4,195,953 | -0.47(-1.42%) |
Oct 25, 2010 | 33.17 | 33.17 | 32.92 | 32.98 | 2,808,736 | +0.06(+0.18%) |
Oct 22, 2010 | 33.00 | 33.12 | 32.68 | 32.92 | 1,937,615 | +0.02(+0.05%) |
Oct 21, 2010 | 33.13 | 33.28 | 32.69 | 32.90 | 3,119,950 | -0.04(-0.11%) |
Oct 20, 2010 | 32.30 | 33.22 | 32.30 | 32.94 | 3,306,457 | +0.71(+2.19%) |
Oct 19, 2010 | 32.26 | 32.72 | 32.13 | 32.23 | 3,354,195 | -0.40(-1.23%) |
Oct 18, 2010 | 32.21 | 32.67 | 32.17 | 32.63 | 2,764,962 | +0.41(+1.29%) |
Oct 15, 2010 | 32.43 | 32.53 | 32.15 | 32.22 | 3,028,432 | -0.04(-0.13%) |
Oct 14, 2010 | 32.28 | 32.47 | 32.06 | 32.26 | 2,679,881 | -0.08(-0.26%) |
Oct 13, 2010 | 32.11 | 32.63 | 32.05 | 32.34 | 2,759,309 | +0.33(+1.04%) |
Oct 12, 2010 | 31.70 | 32.10 | 31.56 | 32.01 | 2,846,907 | +0.23(+0.71%) |
Oct 11, 2010 | 31.83 | 31.89 | 31.70 | 31.79 | 1,611,960 | -0.01(-0.02%) |
Oct 08, 2010 | 31.79 | 31.87 | 31.54 | 31.79 | 1,887,330 | +0.09(+0.28%) |
Oct 07, 2010 | 31.75 | 31.92 | 31.55 | 31.70 | 2,165,748 | +0.09(+0.28%) |
Oct 06, 2010 | 31.67 | 31.75 | 31.45 | 31.62 | 3,544,972 | -0.17(-0.54%) |
Oct 05, 2010 | 31.46 | 31.89 | 31.29 | 31.79 | 3,479,588 | +0.50(+1.59%) |
Oct 04, 2010 | 30.95 | 31.29 | 30.89 | 31.29 | 8,833,586 | +0.28(+0.92%) |
Oct 01, 2010 | 31.01 | 31.16 | 30.62 | 31.01 | 10,293,762 | +0.15(+0.50%) |
Sep 30, 2010 | 31.01 | 31.29 | 30.61 | 30.85 | 4,634,730 | +0.09(+0.29%) |
Sep 29, 2010 | 30.96 | 30.97 | 30.65 | 30.76 | 3,430,457 | -0.24(-0.78%) |
Sep 28, 2010 | 30.98 | 31.08 | 30.42 | 31.01 | 2,962,561 | +0.12(+0.40%) |
Sep 27, 2010 | 31.38 | 31.38 | 30.73 | 30.88 | 2,979,675 | -0.39(-1.23%) |
Sep 24, 2010 | 30.82 | 31.28 | 30.76 | 31.27 | 6,106,865 | +0.86(+2.83%) |
Sep 23, 2010 | 30.93 | 30.99 | 30.29 | 30.41 | 9,197 | -0.77(-2.47%) |
Sep 22, 2010 | 31.43 | 31.66 | 31.12 | 31.18 | 4,985,619 | -0.43(-1.36%) |
Sep 21, 2010 | 32.16 | 32.16 | 31.53 | 31.60 | 5,563,361 | -0.47(-1.46%) |
Sep 20, 2010 | 31.42 | 32.20 | 31.36 | 32.07 | 3,068,839 | +0.76(+2.44%) |
Sep 17, 2010 | 31.31 | 31.45 | 31.03 | 31.31 | 2,193,105 | -0.07(-0.22%) |
Sep 15, 2010 | 30.96 | 31.50 | 30.92 | 31.38 | 6,780,772 | +0.27(+0.87%) |
Sep 14, 2010 | 31.15 | 31.34 | 30.94 | 31.11 | 3,138,706 | -0.12(-0.38%) |
Sep 13, 2010 | 31.02 | 31.25 | 30.92 | 31.23 | 2,743,868 | +0.50(+1.64%) |
Sep 10, 2010 | 30.65 | 30.86 | 30.48 | 30.72 | 1,744,593 | +0.16(+0.54%) |
Sep 09, 2010 | 31.24 | 31.28 | 30.46 | 30.56 | 2,433,160 | -0.36(-1.16%) |
Sep 08, 2010 | 30.89 | 31.11 | 30.78 | 30.92 | 3,479,986 | +0.06(+0.21%) |
Sep 07, 2010 | 31.07 | 31.18 | 30.82 | 30.85 | 2,943,716 | -0.48(-1.54%) |
Sep 03, 2010 | 31.31 | 31.35 | 31.01 | 31.33 | 3,564,893 | +0.45(+1.46%) |
Sep 02, 2010 | 30.52 | 30.92 | 30.45 | 30.88 | 3,389,530 | +0.39(+1.27%) |
Sep 01, 2010 | 29.88 | 30.57 | 29.87 | 30.49 | 3,470,795 | +0.96(+3.26%) |
Aug 31, 2010 | 29.51 | 29.63 | 29.06 | 29.53 | 6,358 | +0.18(+0.60%) |
Aug 30, 2010 | 29.50 | 29.75 | 29.35 | 29.36 | 3,060,788 | -0.18(-0.62%) |
Aug 27, 2010 | 28.96 | 29.59 | 28.62 | 29.54 | 3,916,647 | +0.16(+0.56%) |
Aug 26, 2010 | 29.41 | 29.61 | 29.02 | 29.37 | 681 | +0.14(+0.48%) |
Aug 25, 2010 | 28.53 | 29.38 | 28.49 | 29.23 | 3,095,981 | +0.46(+1.59%) |
Aug 24, 2010 | 28.47 | 28.97 | 28.25 | 28.77 | 4,448,007 | -0.12(-0.41%) |
Aug 23, 2010 | 29.16 | 29.26 | 28.88 | 28.89 | 2,615,647 | -0.15(-0.53%) |
Aug 20, 2010 | 28.97 | 29.09 | 28.74 | 29.04 | 2,701,249 | -0.09(-0.32%) |
Aug 19, 2010 | 29.81 | 29.81 | 28.97 | 29.14 | 4,911,736 | -0.76(-2.54%) |
Aug 18, 2010 | 29.96 | 30.10 | 29.65 | 29.90 | 5,450 | +0.03(+0.09%) |
Aug 17, 2010 | 29.49 | 30.08 | 29.31 | 29.87 | 3,901,765 | +0.67(+2.29%) |
Aug 16, 2010 | 29.08 | 29.46 | 28.91 | 29.20 | 3,112,421 | -0.02(-0.08%) |
Aug 13, 2010 | 29.23 | 29.44 | 29.13 | 29.23 | 3,761,917 | +0.00(+0.00%) |
Aug 12, 2010 | 29.21 | 29.53 | 29.06 | 29.23 | 4,483,987 | -0.37(-1.25%) |
Aug 11, 2010 | 29.85 | 29.99 | 29.35 | 29.60 | 10,390 | -0.76(-2.49%) |
Aug 10, 2010 | 30.40 | 30.66 | 30.04 | 30.35 | 3,713,494 | -0.30(-0.98%) |
Aug 09, 2010 | 30.46 | 30.75 | 30.27 | 30.65 | 4,964,214 | +0.35(+1.14%) |
Aug 06, 2010 | 30.31 | 30.40 | 29.80 | 30.31 | 3,127,337 | -0.14(-0.46%) |
Aug 05, 2010 | 30.67 | 30.82 | 30.38 | 30.45 | 170 | -0.39(-1.26%) |
Aug 04, 2010 | 30.76 | 30.85 | 30.47 | 30.83 | 3,476,758 | +0.22(+0.71%) |
Aug 03, 2010 | 30.84 | 30.86 | 30.40 | 30.62 | 3,330,641 | -0.30(-0.97%) |
Aug 02, 2010 | 30.40 | 31.00 | 30.31 | 30.92 | 5,140,904 | +1.00(+3.36%) |
Jul 30, 2010 | 29.91 | 30.07 | 29.33 | 29.91 | 4,677,667 | +0.18(+0.59%) |
Jul 29, 2010 | 30.24 | 30.32 | 29.44 | 29.74 | 3,878,091 | -0.25(-0.84%) |
Jul 28, 2010 | 29.96 | 30.35 | 29.81 | 29.99 | 4,972,115 | -0.06(-0.20%) |
Jul 27, 2010 | 30.34 | 30.42 | 29.70 | 30.05 | 5,932,881 | -0.01(-0.02%) |
Jul 26, 2010 | 29.38 | 30.12 | 29.15 | 30.05 | 6,568,541 | +0.74(+2.51%) |
Jul 23, 2010 | 28.91 | 29.34 | 28.44 | 29.32 | 5,036,975 | +0.37(+1.27%) |
Jul 22, 2010 | 28.26 | 29.18 | 28.23 | 28.95 | 170 | +1.05(+3.75%) |
Jul 21, 2010 | 28.63 | 28.72 | 27.76 | 27.90 | 6,006,887 | -0.59(-2.08%) |
Jul 20, 2010 | 27.52 | 28.60 | 27.43 | 28.50 | 5,952,500 | +0.52(+1.87%) |
Jul 19, 2010 | 27.68 | 28.12 | 27.22 | 27.98 | 4,667,822 | +0.34(+1.23%) |
Jul 16, 2010 | 27.63 | 28.42 | 27.42 | 27.63 | 4,697,769 | -0.92(-3.24%) |
Jul 15, 2010 | 28.70 | 28.71 | 27.99 | 28.56 | 4,361,558 | -0.10(-0.34%) |
Jul 14, 2010 | 28.69 | 28.93 | 28.28 | 28.66 | 2,725 | -0.17(-0.59%) |
Jul 13, 2010 | 28.56 | 28.93 | 28.41 | 28.83 | 170 | +0.92(+3.31%) |
Jul 12, 2010 | 28.00 | 28.22 | 27.69 | 27.90 | 4,121,654 | -0.14(-0.51%) |
Jul 09, 2010 | 28.05 | 28.10 | 27.56 | 28.05 | 2,720,150 | +0.35(+1.27%) |
Jul 08, 2010 | 27.74 | 27.94 | 27.20 | 27.69 | 3,897,817 | +0.34(+1.24%) |
Jul 07, 2010 | 26.13 | 27.39 | 26.10 | 27.35 | 6,306,377 | +1.27(+4.86%) |
Jul 06, 2010 | 27.20 | 27.33 | 25.81 | 26.08 | 510 | -0.59(-2.22%) |
Jul 02, 2010 | 26.68 | 27.42 | 26.54 | 26.68 | 4,569,210 | -0.52(-1.92%) |
Jul 01, 2010 | 27.31 | 27.44 | 26.53 | 27.20 | 13,293,576 | -0.09(-0.34%) |
Jun 30, 2010 | 27.63 | 28.01 | 27.21 | 27.29 | 2,554 | -0.29(-1.06%) |
Jun 29, 2010 | 28.09 | 28.10 | 27.36 | 27.59 | 8,183,680 | -1.27(-4.41%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.08 | 28.86 | 8,318,249 | +0.71(+2.52%) |
Jun 24, 2010 | 28.57 | 28.68 | 28.06 | 28.15 | 5,388,219 | -0.61(-2.12%) |
Jun 23, 2010 | 28.65 | 29.09 | 28.23 | 28.76 | 5,137,244 | +0.13(+0.44%) |
Jun 22, 2010 | 29.64 | 29.77 | 28.61 | 28.63 | 1,203 | -0.93(-3.14%) |
Jun 21, 2010 | 30.21 | 30.33 | 29.48 | 29.56 | 5,003,410 | -0.23(-0.78%) |
Jun 18, 2010 | 29.80 | 30.00 | 29.64 | 29.80 | 3,406,285 | -0.09(-0.31%) |
Jun 17, 2010 | 29.95 | 30.03 | 29.56 | 29.89 | 5,393,851 | +0.06(+0.21%) |
Jun 16, 2010 | 29.88 | 30.08 | 29.67 | 29.82 | 4,292,520 | -0.27(-0.91%) |
Jun 15, 2010 | 29.62 | 30.16 | 29.42 | 30.10 | 4,629,379 | +0.66(+2.23%) |
Jun 14, 2010 | 29.46 | 29.75 | 29.14 | 29.44 | 5,101,491 | +0.36(+1.24%) |
Jun 11, 2010 | 28.43 | 29.15 | 28.38 | 29.08 | 4,516,442 | +0.34(+1.19%) |
Jun 10, 2010 | 28.14 | 28.85 | 27.89 | 28.74 | 6,737,821 | +1.19(+4.33%) |
Jun 09, 2010 | 27.64 | 28.34 | 27.41 | 27.54 | 7,101,670 | +0.16(+0.59%) |
Jun 08, 2010 | 27.00 | 27.43 | 26.31 | 27.38 | 8,538,927 | +0.48(+1.79%) |
Jun 07, 2010 | 27.20 | 27.64 | 26.85 | 26.90 | 6,269,835 | -0.15(-0.54%) |
Jun 04, 2010 | 27.04 | 28.33 | 26.90 | 27.04 | 16,765,939 | -1.62(-5.66%) |
Jun 03, 2010 | 28.91 | 28.93 | 28.41 | 28.67 | 3,733,925 | -0.08(-0.28%) |
Jun 02, 2010 | 28.39 | 28.81 | 27.90 | 28.75 | 1,719 | +0.55(+1.96%) |