Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.09 | 37.13 | 36.45 | 36.55 | 7,955,023 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.17 | 36.46 | 36.93 | 7,717,947 | -0.13(-0.35%) |
May 20, 2011 | 37.41 | 37.45 | 36.78 | 37.06 | 8,868,516 | -0.36(-0.95%) |
May 19, 2011 | 37.37 | 37.68 | 36.93 | 37.41 | 8,938,474 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.15 | 35.95 | 37.04 | 11,090,453 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.52 | 36.02 | 36.19 | 11,306,431 | -0.25(-0.68%) |
May 16, 2011 | 36.61 | 36.80 | 36.38 | 36.43 | 8,579,518 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.39 | 36.67 | 12,120,280 | -0.49(-1.31%) |
May 12, 2011 | 37.07 | 37.37 | 36.65 | 37.16 | 9,531,767 | -0.17(-0.46%) |
May 11, 2011 | 37.85 | 37.86 | 37.26 | 37.33 | 9,972,171 | -0.37(-0.97%) |
May 10, 2011 | 38.48 | 38.48 | 37.68 | 37.70 | 11,323,526 | -0.55(-1.44%) |
May 09, 2011 | 38.01 | 38.46 | 37.52 | 38.25 | 6,396,561 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,941,754 | +0.43(+1.14%) |
May 05, 2011 | 37.86 | 38.18 | 37.16 | 37.47 | 11,846,923 | -0.55(-1.45%) |
May 04, 2011 | 38.73 | 39.09 | 37.92 | 38.02 | 13,145,078 | -0.71(-1.85%) |
May 03, 2011 | 40.08 | 40.17 | 38.65 | 38.73 | 19,062,142 | -2.67(-6.45%) |
May 02, 2011 | 41.31 | 41.43 | 41.31 | 41.40 | 7,284,097 | +0.03(+0.07%) |
Apr 29, 2011 | 40.99 | 41.42 | 40.97 | 41.38 | 5,760,624 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.04 | 40.67 | 40.89 | 4,033,505 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.08 | 40.87 | 6,180,702 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.95 | 40.11 | 40.57 | 5,042,942 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.72 | 39.86 | 4,714,563 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.72 | 40.27 | 6,847,491 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.73 | 39.09 | 39.69 | 7,968,064 | +1.06(+2.75%) |
Apr 19, 2011 | 38.67 | 38.73 | 38.25 | 38.62 | 6,614,410 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,927 | -0.67(-1.72%) |
Apr 15, 2011 | 39.33 | 39.61 | 39.16 | 39.18 | 6,572,177 | +0.10(+0.24%) |
Apr 14, 2011 | 38.71 | 39.16 | 38.43 | 39.09 | 4,560,295 | +0.12(+0.30%) |
Apr 13, 2011 | 39.18 | 39.18 | 38.71 | 38.97 | 4,003,838 | +0.05(+0.14%) |
Apr 12, 2011 | 38.93 | 39.02 | 38.62 | 38.92 | 6,197,243 | -0.33(-0.83%) |
Apr 11, 2011 | 39.33 | 39.55 | 39.05 | 39.24 | 3,986,965 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,815 | -0.36(-0.91%) |
Apr 07, 2011 | 39.76 | 40.01 | 39.50 | 39.68 | 4,687,975 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,684,550 | -0.26(-0.64%) |
Apr 05, 2011 | 39.93 | 40.34 | 39.74 | 40.13 | 5,888,152 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.46 | 39.98 | 40.03 | 6,025,942 | -0.14(-0.34%) |
Apr 01, 2011 | 40.08 | 40.34 | 39.83 | 40.17 | 6,375,410 | +0.39(+0.98%) |
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.78 | 10,580,417 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,799,732 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.92 | 38.28 | 38.88 | 10,893,623 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.73 | 38.93 | 38.95 | 11,879,415 | -0.42(-1.05%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.18 | 39.37 | 4,419,224 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.93 | 39.24 | 6,147,935 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.61 | 38.99 | 6,013,449 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.57 | 38.86 | 39.09 | 6,310,628 | -0.49(-1.24%) |
Mar 21, 2011 | 39.68 | 39.78 | 39.50 | 39.58 | 4,118,313 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.90 | 11,395,615 | -0.06(-0.16%) |
Mar 17, 2011 | 38.95 | 39.44 | 38.68 | 38.97 | 5,418,383 | +0.60(+1.56%) |
Mar 16, 2011 | 39.48 | 39.57 | 38.03 | 38.37 | 11,163,803 | -1.25(-3.15%) |
Mar 15, 2011 | 39.22 | 39.86 | 39.16 | 39.61 | 5,576,398 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.67 | 40.12 | 4,629,824 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.84 | 40.45 | 3,705,580 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,032,186 | -0.81(-1.98%) |
Mar 09, 2011 | 40.86 | 41.14 | 40.54 | 40.91 | 3,194,082 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.10 | 39.93 | 40.95 | 5,427,755 | +0.73(+1.81%) |
Mar 07, 2011 | 40.87 | 41.06 | 40.03 | 40.22 | 3,931,987 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.29 | 40.67 | 4,139,282 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.29 | 40.50 | 41.21 | 4,112,907 | +1.04(+2.59%) |
Mar 02, 2011 | 39.69 | 40.52 | 39.59 | 40.17 | 6,521,692 | +0.57(+1.44%) |
Mar 01, 2011 | 40.88 | 41.00 | 39.45 | 39.60 | 7,691,992 | -1.02(-2.51%) |
Feb 28, 2011 | 40.97 | 41.02 | 40.33 | 40.62 | 6,064,603 | -0.21(-0.52%) |
Feb 25, 2011 | 40.46 | 40.97 | 40.42 | 40.83 | 3,549,857 | +0.50(+1.25%) |
Feb 24, 2011 | 40.32 | 40.61 | 39.98 | 40.33 | 6,292,876 | -0.16(-0.39%) |
Feb 23, 2011 | 41.14 | 41.31 | 40.27 | 40.48 | 6,532,078 | -0.66(-1.61%) |
Feb 22, 2011 | 41.46 | 41.74 | 41.02 | 41.14 | 6,122,725 | -0.92(-2.19%) |
Feb 18, 2011 | 42.07 | 42.38 | 41.85 | 42.06 | 5,670,957 | +0.08(+0.19%) |
Feb 17, 2011 | 41.94 | 42.21 | 41.76 | 41.98 | 4,152,999 | +0.05(+0.11%) |
Feb 16, 2011 | 41.96 | 42.11 | 41.74 | 41.93 | 5,075,850 | +0.03(+0.07%) |
Feb 15, 2011 | 41.85 | 42.02 | 41.56 | 41.91 | 3,984,195 | -0.20(-0.49%) |
Feb 14, 2011 | 41.85 | 43.96 | 41.71 | 42.11 | 3,611,098 | +0.20(+0.47%) |
Feb 11, 2011 | 41.32 | 42.02 | 41.23 | 41.91 | 4,027,298 | +0.14(+0.34%) |
Feb 10, 2011 | 41.34 | 42.02 | 41.18 | 41.77 | 5,882,323 | +0.25(+0.59%) |
Feb 09, 2011 | 41.52 | 41.66 | 41.28 | 41.53 | 3,870,242 | +0.00(+0.01%) |
Feb 08, 2011 | 41.30 | 41.72 | 41.14 | 41.52 | 5,489,693 | +0.33(+0.79%) |
Feb 07, 2011 | 41.24 | 41.28 | 40.95 | 41.20 | 4,368,298 | +0.18(+0.43%) |
Feb 04, 2011 | 40.82 | 41.05 | 40.55 | 41.02 | 4,772,034 | +0.53(+1.30%) |
Feb 03, 2011 | 40.50 | 40.89 | 40.05 | 40.49 | 4,975,674 | -0.03(-0.07%) |
Feb 02, 2011 | 40.58 | 40.81 | 40.34 | 40.52 | 5,316,333 | +0.06(+0.15%) |
Feb 01, 2011 | 39.48 | 40.46 | 39.08 | 40.46 | 11,865,241 | +0.60(+1.49%) |
Jan 31, 2011 | 38.81 | 39.88 | 38.66 | 39.86 | 13,239,816 | +1.30(+3.37%) |
Jan 28, 2011 | 39.69 | 39.84 | 38.48 | 38.56 | 7,360,362 | -1.04(-2.62%) |
Jan 27, 2011 | 39.89 | 40.04 | 39.58 | 39.60 | 6,170,055 | -0.40(-1.00%) |
Jan 26, 2011 | 39.43 | 40.41 | 39.43 | 40.00 | 9,955,011 | +0.61(+1.55%) |
Jan 25, 2011 | 39.17 | 39.39 | 38.98 | 39.39 | 3,376,910 | +0.11(+0.28%) |
Jan 24, 2011 | 38.92 | 39.36 | 38.81 | 39.28 | 4,020,498 | +0.33(+0.83%) |
Jan 21, 2011 | 39.23 | 39.45 | 38.85 | 38.96 | 4,944,962 | +0.04(+0.10%) |
Jan 20, 2011 | 39.04 | 39.13 | 38.53 | 38.92 | 5,869,045 | -0.29(-0.74%) |
Jan 19, 2011 | 39.23 | 39.38 | 39.02 | 39.21 | 5,281,404 | -0.13(-0.33%) |
Jan 18, 2011 | 39.48 | 39.48 | 39.25 | 39.34 | 4,131,773 | -0.04(-0.10%) |
Jan 14, 2011 | 39.18 | 39.52 | 38.91 | 39.38 | 5,170,858 | +0.11(+0.28%) |
Jan 13, 2011 | 39.45 | 39.54 | 39.07 | 39.27 | 2,881,515 | -0.14(-0.36%) |
Jan 12, 2011 | 39.48 | 39.58 | 39.29 | 39.41 | 3,431,728 | +0.18(+0.45%) |
Jan 11, 2011 | 38.81 | 39.25 | 38.71 | 39.23 | 5,690,032 | +0.52(+1.35%) |
Jan 10, 2011 | 38.83 | 38.96 | 38.48 | 38.71 | 5,730,335 | +0.24(+0.62%) |
Jan 07, 2011 | 38.62 | 38.85 | 38.27 | 38.48 | 3,855,549 | -0.02(-0.05%) |
Jan 06, 2011 | 38.65 | 38.81 | 38.43 | 38.49 | 5,255,800 | -0.23(-0.60%) |
Jan 05, 2011 | 38.03 | 38.77 | 38.03 | 38.73 | 6,336,054 | +0.47(+1.24%) |
Jan 04, 2011 | 38.73 | 38.87 | 38.02 | 38.25 | 6,616,487 | -0.50(-1.29%) |
Jan 03, 2011 | 39.00 | 39.03 | 38.73 | 38.75 | 8,075,636 | +0.05(+0.12%) |
Dec 31, 2010 | 38.82 | 38.88 | 38.64 | 38.71 | 1,883,545 | -0.13(-0.33%) |
Dec 30, 2010 | 38.71 | 38.99 | 38.71 | 38.83 | 1,908,717 | +0.01(+0.02%) |
Dec 29, 2010 | 38.76 | 39.01 | 38.70 | 38.83 | 2,554,013 | +0.12(+0.30%) |
Dec 28, 2010 | 38.93 | 38.93 | 38.41 | 38.71 | 3,026,696 | -0.06(-0.16%) |
Dec 27, 2010 | 38.85 | 38.85 | 38.64 | 38.77 | 2,958,270 | -0.14(-0.35%) |
Dec 23, 2010 | 39.27 | 39.33 | 38.77 | 38.91 | 3,272,791 | -0.37(-0.95%) |
Dec 22, 2010 | 39.54 | 39.55 | 39.15 | 39.28 | 3,084,778 | -0.17(-0.43%) |
Dec 21, 2010 | 39.43 | 39.61 | 39.30 | 39.45 | 3,180,533 | +0.26(+0.66%) |
Dec 20, 2010 | 39.50 | 39.54 | 39.09 | 39.19 | 5,268,208 | -0.30(-0.75%) |
Dec 17, 2010 | 39.77 | 39.77 | 39.30 | 39.49 | 6,616,006 | -0.24(-0.60%) |
Dec 16, 2010 | 39.27 | 39.75 | 39.13 | 39.73 | 4,342,021 | +0.50(+1.28%) |
Dec 15, 2010 | 39.25 | 39.73 | 39.19 | 39.23 | 4,601,709 | -0.03(-0.07%) |
Dec 14, 2010 | 39.05 | 39.34 | 39.04 | 39.25 | 5,482,714 | +0.09(+0.24%) |
Dec 13, 2010 | 39.27 | 39.63 | 38.96 | 39.16 | 6,889,646 | +0.14(+0.35%) |
Dec 10, 2010 | 38.62 | 39.02 | 38.41 | 39.02 | 5,482,007 | +0.58(+1.51%) |
Dec 09, 2010 | 38.31 | 38.52 | 38.15 | 38.44 | 6,068,760 | +0.30(+0.80%) |
Dec 08, 2010 | 38.23 | 38.63 | 37.93 | 38.14 | 5,415,031 | -0.12(-0.32%) |
Dec 07, 2010 | 38.93 | 39.01 | 38.16 | 38.26 | 6,635,483 | -0.27(-0.70%) |
Dec 06, 2010 | 38.21 | 38.66 | 38.12 | 38.53 | 4,961,331 | +0.05(+0.12%) |
Dec 03, 2010 | 38.21 | 38.56 | 38.18 | 38.48 | 3,966,161 | -0.01(-0.04%) |
Dec 02, 2010 | 38.00 | 38.59 | 37.87 | 38.50 | 5,194,299 | +0.60(+1.57%) |
Dec 01, 2010 | 37.87 | 37.97 | 37.71 | 37.90 | 7,996,652 | +0.62(+1.65%) |
Nov 30, 2010 | 36.97 | 37.48 | 36.76 | 37.28 | 7,285,972 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.49 | 4,457,397 | -0.15(-0.40%) |
Nov 26, 2010 | 37.66 | 37.84 | 37.55 | 37.64 | 1,658,827 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,991,289 | +0.79(+2.11%) |
Nov 23, 2010 | 37.18 | 37.37 | 36.92 | 37.30 | 5,847,400 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.76 | 37.11 | 37.71 | 3,598,282 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.74 | 4,941,325 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,519 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.11 | 36.63 | 36.80 | 4,204,800 | -0.19(-0.51%) |
Nov 16, 2010 | 37.26 | 37.42 | 36.75 | 36.99 | 5,512,576 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,663,249 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.13 | 37.49 | 4,029,264 | -0.37(-0.97%) |
Nov 11, 2010 | 37.66 | 37.95 | 37.55 | 37.85 | 4,083,103 | -0.11(-0.29%) |
Nov 10, 2010 | 37.93 | 38.01 | 37.32 | 37.96 | 4,796,429 | -0.07(-0.20%) |
Nov 09, 2010 | 38.31 | 38.45 | 37.79 | 38.04 | 8,161,701 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.26 | 4,642,268 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.55 | 38.07 | 38.54 | 5,422,913 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.21 | 37.19 | 38.19 | 6,994,605 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,276,395 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.82 | 13,237,851 | -0.84(-2.23%) |
Nov 01, 2010 | 37.24 | 37.69 | 37.05 | 37.66 | 9,680,430 | +0.72(+1.95%) |
Oct 29, 2010 | 36.71 | 37.08 | 36.48 | 36.94 | 4,952,465 | +0.05(+0.13%) |
Oct 28, 2010 | 37.01 | 37.31 | 36.58 | 36.90 | 7,329,488 | +0.26(+0.72%) |
Oct 27, 2010 | 36.57 | 36.67 | 36.08 | 36.63 | 3,770,566 | -0.34(-0.93%) |
Oct 25, 2010 | 36.86 | 37.18 | 36.72 | 36.98 | 5,957,418 | +0.30(+0.81%) |
Oct 22, 2010 | 36.89 | 36.89 | 36.47 | 36.68 | 3,251,768 | -0.20(-0.53%) |
Oct 21, 2010 | 36.52 | 37.01 | 36.40 | 36.88 | 6,261,988 | +0.55(+1.52%) |
Oct 20, 2010 | 35.66 | 36.47 | 35.53 | 36.32 | 4,207,344 | +0.82(+2.31%) |
Oct 19, 2010 | 35.64 | 35.89 | 35.15 | 35.50 | 5,097,251 | -0.71(-1.97%) |
Oct 18, 2010 | 36.18 | 36.42 | 35.98 | 36.22 | 3,489,706 | +0.10(+0.28%) |
Oct 15, 2010 | 36.37 | 36.57 | 35.79 | 36.12 | 3,914,588 | -0.15(-0.43%) |
Oct 14, 2010 | 36.32 | 36.46 | 36.02 | 36.27 | 4,699,382 | -0.01(-0.02%) |
Oct 13, 2010 | 35.79 | 36.36 | 35.75 | 36.28 | 5,431,409 | +0.61(+1.72%) |
Oct 12, 2010 | 35.66 | 35.83 | 35.07 | 35.66 | 5,826,192 | -0.13(-0.36%) |
Oct 11, 2010 | 35.99 | 36.12 | 35.70 | 35.79 | 2,984,515 | -0.15(-0.43%) |
Oct 08, 2010 | 35.95 | 36.08 | 35.62 | 35.95 | 3,971,297 | +0.10(+0.28%) |
Oct 07, 2010 | 36.18 | 36.18 | 35.65 | 35.85 | 4,770,430 | -0.19(-0.52%) |
Oct 06, 2010 | 36.19 | 36.28 | 35.94 | 36.03 | 5,075,547 | -0.17(-0.46%) |
Oct 05, 2010 | 36.14 | 36.33 | 35.83 | 36.20 | 71,636 | +0.48(+1.36%) |
Oct 04, 2010 | 35.97 | 36.32 | 35.42 | 35.72 | 5,492,266 | -0.40(-1.10%) |
Oct 01, 2010 | 36.12 | 36.12 | 35.62 | 36.12 | 7,746,023 | +0.68(+1.91%) |
Sep 30, 2010 | 35.43 | 36.00 | 35.21 | 35.44 | 35,004 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.38 | 35.59 | 7,143,186 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.11 | 35.60 | 9,171,055 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.10 | 35.60 | 35.63 | 6,098,745 | -0.34(-0.95%) |
Sep 24, 2010 | 34.78 | 36.22 | 34.76 | 35.97 | 10,202,876 | +1.53(+4.46%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.20 | 34.44 | 5,111,973 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,522,109 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.11 | 35.31 | 6,592,866 | +0.15(+0.42%) |
Sep 20, 2010 | 34.57 | 35.24 | 34.44 | 35.17 | 4,676,460 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,711 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.92 | 33.48 | 33.68 | 5,609,487 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.71 | 34.02 | 3,707,622 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.26 | 33.93 | 34.02 | 4,956,171 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.92 | 33.40 | 33.52 | 6,398,566 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,647,005 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.65 | 4,940,582 | +0.17(+0.50%) |
Sep 07, 2010 | 33.32 | 33.71 | 33.13 | 33.48 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.54 | 33.69 | 33.21 | 33.48 | 3,938,398 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.52 | 33.06 | 364 | +0.38(+1.17%) |
Sep 01, 2010 | 31.92 | 32.79 | 31.72 | 32.68 | 7,801,614 | +1.28(+4.07%) |
Aug 31, 2010 | 31.30 | 31.69 | 30.90 | 31.40 | 60,546 | +0.00(+0.00%) |
Aug 30, 2010 | 31.38 | 31.67 | 31.30 | 31.40 | 5,727,467 | +0.50(+1.61%) |
Aug 27, 2010 | 30.90 | 31.61 | 30.53 | 30.90 | 6,543,961 | +0.12(+0.39%) |
Aug 26, 2010 | 31.03 | 31.21 | 30.42 | 30.78 | 297 | -0.05(-0.15%) |
Aug 25, 2010 | 30.61 | 30.95 | 30.19 | 30.83 | 6,697,180 | -0.14(-0.46%) |
Aug 24, 2010 | 31.20 | 31.34 | 30.33 | 30.97 | 1,493 | -0.73(-2.29%) |
Aug 23, 2010 | 31.63 | 32.09 | 31.61 | 31.69 | 6,855,072 | +0.28(+0.90%) |
Aug 20, 2010 | 31.69 | 31.82 | 31.08 | 31.41 | 6,847,497 | -0.48(-1.50%) |
Aug 19, 2010 | 32.53 | 32.61 | 31.70 | 31.89 | 1,939 | -0.81(-2.49%) |
Aug 18, 2010 | 32.75 | 32.84 | 32.47 | 32.70 | 6,328,184 | -0.04(-0.12%) |
Aug 17, 2010 | 32.67 | 33.26 | 32.56 | 32.74 | 6,294,817 | +0.41(+1.27%) |
Aug 16, 2010 | 32.21 | 32.48 | 31.84 | 32.33 | 3,262,325 | -0.12(-0.37%) |
Aug 13, 2010 | 32.45 | 32.60 | 32.25 | 32.45 | 4,052,994 | -0.10(-0.31%) |
Aug 12, 2010 | 32.13 | 32.68 | 31.82 | 32.56 | 5,004,997 | +0.03(+0.10%) |
Aug 11, 2010 | 33.45 | 33.49 | 32.35 | 32.52 | 1,193 | -1.40(-4.14%) |
Aug 10, 2010 | 33.44 | 34.11 | 33.26 | 33.92 | 7,988,320 | +0.20(+0.59%) |
Aug 09, 2010 | 33.76 | 33.84 | 33.38 | 33.72 | 3,243,321 | +0.05(+0.16%) |
Aug 06, 2010 | 33.67 | 33.72 | 33.12 | 33.67 | 5,496,018 | -0.09(-0.28%) |
Aug 05, 2010 | 33.54 | 33.80 | 33.30 | 33.76 | 8,085,707 | +0.05(+0.14%) |
Aug 04, 2010 | 33.72 | 34.19 | 33.50 | 33.72 | 10,105,844 | -0.27(-0.79%) |
Aug 03, 2010 | 34.44 | 34.63 | 33.81 | 33.99 | 10,867,747 | -0.01(-0.02%) |
Aug 02, 2010 | 33.62 | 34.16 | 33.42 | 33.99 | 6,828,116 | +0.88(+2.64%) |
Jul 30, 2010 | 33.12 | 33.30 | 32.80 | 33.12 | 9,507,333 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.08 | 33.28 | 8,019,319 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 899 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.07 | 33.31 | 33.62 | 31,196 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.82 | 7,005,716 | +0.02(+0.06%) |
Jul 23, 2010 | 32.63 | 33.86 | 32.54 | 33.80 | 9,762,228 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.67 | 32.08 | 31.42 | 31.70 | 11,576,617 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,945 | +1.00(+3.29%) |
Jul 19, 2010 | 30.36 | 30.54 | 29.99 | 30.45 | 4,539,580 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.94 | 30.14 | 30.23 | 6,997,268 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.89 | 5,122,445 | -0.17(-0.55%) |
Jul 14, 2010 | 30.88 | 31.08 | 30.71 | 31.06 | 6,293,949 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.38 | 30.88 | 31.06 | 7,720,620 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.08 | 30.49 | 30.54 | 7,868,821 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.04 | 30.64 | 31.03 | 5,786,830 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.09 | 30.70 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.17 | 28.92 | 30.14 | 9,335,057 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.80 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.76 | 29.03 | 6,623,216 | -0.19(-0.64%) |
Jul 01, 2010 | 29.08 | 29.29 | 28.56 | 29.21 | 12,214,902 | +0.01(+0.02%) |
Jun 30, 2010 | 28.84 | 29.55 | 28.70 | 29.21 | 2,383 | +0.43(+1.51%) |
Jun 29, 2010 | 29.35 | 29.51 | 28.54 | 28.77 | 13,886,319 | -1.24(-4.12%) |
Jun 25, 2010 | 30.01 | 30.15 | 29.49 | 30.01 | 7,847,043 | +0.20(+0.67%) |
Jun 24, 2010 | 30.68 | 30.69 | 29.64 | 29.81 | 7,904,493 | -0.94(-3.07%) |
Jun 23, 2010 | 30.99 | 31.04 | 30.33 | 30.75 | 5,217,735 | -0.26(-0.84%) |
Jun 22, 2010 | 31.80 | 32.13 | 30.96 | 31.01 | 5,632,834 | -0.84(-2.62%) |
Jun 21, 2010 | 32.13 | 32.56 | 31.63 | 31.85 | 5,547,705 | +0.11(+0.36%) |
Jun 18, 2010 | 31.73 | 31.80 | 31.43 | 31.73 | 5,604,208 | +0.16(+0.51%) |
Jun 17, 2010 | 31.71 | 31.87 | 31.08 | 31.57 | 4,297,947 | -0.05(-0.15%) |
Jun 16, 2010 | 31.54 | 31.77 | 31.40 | 31.62 | 3,778,977 | -0.10(-0.32%) |
Jun 15, 2010 | 30.52 | 31.73 | 30.49 | 31.72 | 7,034,209 | +1.34(+4.40%) |
Jun 14, 2010 | 30.68 | 30.90 | 30.33 | 30.38 | 5,167,446 | -0.21(-0.70%) |
Jun 11, 2010 | 30.38 | 30.65 | 30.14 | 30.60 | 4,584,718 | -0.07(-0.24%) |
Jun 10, 2010 | 30.13 | 30.68 | 30.03 | 30.67 | 5,902,335 | +1.26(+4.30%) |
Jun 09, 2010 | 29.72 | 30.15 | 29.28 | 29.41 | 6,685,037 | -0.17(-0.57%) |
Jun 08, 2010 | 29.27 | 29.74 | 28.81 | 29.57 | 7,863,211 | +0.36(+1.24%) |
Jun 07, 2010 | 30.12 | 30.18 | 29.20 | 29.21 | 8,922,680 | -0.85(-2.82%) |
Jun 04, 2010 | 30.06 | 31.10 | 29.89 | 30.06 | 7,847,481 | -1.54(-4.89%) |
Jun 03, 2010 | 31.46 | 31.90 | 31.25 | 31.61 | 4,397,897 | +0.26(+0.83%) |
Jun 02, 2010 | 30.61 | 31.36 | 30.47 | 31.34 | 4,943,621 | +0.86(+2.83%) |