Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.27 | 34.24 | 33.07 | 33.70 | 3,613,601 | -0.01(-0.04%) |
Jul 28, 2011 | 33.24 | 34.13 | 33.24 | 33.72 | 4,963,505 | +0.64(+1.93%) |
Jul 27, 2011 | 33.99 | 34.05 | 33.04 | 33.08 | 3,005,285 | -1.12(-3.28%) |
Jul 26, 2011 | 34.23 | 34.47 | 33.93 | 34.20 | 2,844,671 | -0.09(-0.27%) |
Jul 25, 2011 | 34.18 | 34.53 | 34.12 | 34.30 | 2,263,177 | -0.31(-0.89%) |
Jul 22, 2011 | 34.64 | 34.83 | 34.41 | 34.60 | 2,439,018 | +0.07(+0.19%) |
Jul 21, 2011 | 34.61 | 35.04 | 34.49 | 34.54 | 2,372,670 | +0.15(+0.43%) |
Jul 20, 2011 | 34.86 | 34.93 | 34.16 | 34.39 | 1,633,052 | -0.41(-1.18%) |
Jul 19, 2011 | 33.88 | 34.85 | 33.78 | 34.80 | 4,245,211 | +1.22(+3.64%) |
Jul 18, 2011 | 33.66 | 33.87 | 33.39 | 33.58 | 2,421,004 | -0.32(-0.93%) |
Jul 15, 2011 | 33.78 | 33.91 | 33.26 | 33.89 | 2,861,918 | +0.34(+1.02%) |
Jul 14, 2011 | 33.52 | 33.93 | 33.15 | 33.55 | 5,130,595 | +0.22(+0.64%) |
Jul 13, 2011 | 33.48 | 33.89 | 33.29 | 33.33 | 2,736,302 | +0.17(+0.53%) |
Jul 12, 2011 | 33.25 | 33.73 | 33.13 | 33.16 | 3,385,155 | -0.28(-0.82%) |
Jul 11, 2011 | 33.26 | 33.63 | 33.16 | 33.44 | 3,367,438 | -0.33(-0.97%) |
Jul 08, 2011 | 33.50 | 33.77 | 33.27 | 33.76 | 3,235,411 | -0.21(-0.61%) |
Jul 07, 2011 | 33.09 | 34.21 | 33.08 | 33.97 | 6,721,864 | +1.40(+4.29%) |
Jul 06, 2011 | 32.36 | 32.60 | 32.31 | 32.58 | 3,024,341 | +0.04(+0.12%) |
Jul 05, 2011 | 32.31 | 32.74 | 32.21 | 32.53 | 3,340,926 | +0.12(+0.37%) |
Jul 01, 2011 | 31.48 | 32.46 | 31.38 | 32.41 | 3,359,803 | +0.87(+2.77%) |
Jun 30, 2011 | 31.08 | 31.58 | 31.08 | 31.54 | 4,472,862 | +0.59(+1.91%) |
Jun 29, 2011 | 31.28 | 31.52 | 30.87 | 30.95 | 3,740,254 | -0.13(-0.43%) |
Jun 28, 2011 | 30.69 | 31.12 | 30.57 | 31.08 | 2,810,485 | +0.52(+1.69%) |
Jun 27, 2011 | 30.08 | 30.65 | 29.95 | 30.57 | 3,544,780 | +0.40(+1.31%) |
Jun 24, 2011 | 30.76 | 30.88 | 30.12 | 30.17 | 2,973,125 | -0.66(-2.14%) |
Jun 23, 2011 | 30.18 | 30.89 | 30.11 | 30.83 | 4,230,572 | +0.38(+1.26%) |
Jun 22, 2011 | 30.81 | 31.17 | 30.42 | 30.45 | 2,840,081 | -0.53(-1.71%) |
Jun 21, 2011 | 30.34 | 31.00 | 30.25 | 30.98 | 3,998,005 | +0.79(+2.60%) |
Jun 20, 2011 | 29.98 | 30.20 | 29.93 | 30.19 | 3,093,330 | +0.79(+2.67%) |
Jun 17, 2011 | 29.40 | 29.86 | 29.34 | 29.40 | 2,684,107 | +0.26(+0.88%) |
Jun 16, 2011 | 29.20 | 29.58 | 28.89 | 29.15 | 2,881,246 | -0.09(-0.30%) |
Jun 15, 2011 | 29.34 | 29.60 | 29.11 | 29.24 | 3,118,297 | -0.46(-1.56%) |
Jun 14, 2011 | 28.99 | 29.87 | 28.99 | 29.70 | 4,174,085 | +1.11(+3.88%) |
Jun 13, 2011 | 28.40 | 28.77 | 28.27 | 28.59 | 3,421,731 | +0.28(+1.00%) |
Jun 10, 2011 | 28.50 | 28.62 | 28.14 | 28.31 | 5,512,730 | -0.34(-1.20%) |
Jun 09, 2011 | 28.47 | 28.96 | 28.47 | 28.65 | 6,018,452 | +0.30(+1.07%) |
Jun 08, 2011 | 28.49 | 28.64 | 28.22 | 28.35 | 6,404,353 | -0.26(-0.92%) |
Jun 07, 2011 | 29.01 | 29.23 | 28.59 | 28.61 | 5,411,487 | -0.21(-0.72%) |
Jun 06, 2011 | 29.20 | 29.44 | 28.80 | 28.82 | 4,530,724 | -0.43(-1.47%) |
Jun 03, 2011 | 29.41 | 29.94 | 29.04 | 29.25 | 4,392,081 | -1.17(-3.84%) |
May 24, 2011 | 30.59 | 30.81 | 30.41 | 30.42 | 1,917,679 | -0.08(-0.26%) |
May 23, 2011 | 30.04 | 30.70 | 30.04 | 30.50 | 2,708,998 | +0.01(+0.04%) |
May 20, 2011 | 30.81 | 30.91 | 30.06 | 30.48 | 3,419,235 | -0.57(-1.83%) |
May 19, 2011 | 31.09 | 31.09 | 30.47 | 31.05 | 3,584,407 | +0.18(+0.58%) |
May 18, 2011 | 30.69 | 31.13 | 30.66 | 30.87 | 4,127,809 | +0.21(+0.70%) |
May 17, 2011 | 30.79 | 31.11 | 30.54 | 30.66 | 4,112,056 | -0.25(-0.80%) |
May 16, 2011 | 31.76 | 31.97 | 30.88 | 30.91 | 3,843,277 | -0.94(-2.94%) |
May 13, 2011 | 32.60 | 32.93 | 31.65 | 31.84 | 6,992,328 | -1.03(-3.13%) |
May 12, 2011 | 32.40 | 32.99 | 32.16 | 32.87 | 7,104,932 | +0.31(+0.97%) |
May 11, 2011 | 32.58 | 33.05 | 32.06 | 32.56 | 5,477,605 | +0.29(+0.91%) |
May 10, 2011 | 32.00 | 32.37 | 31.90 | 32.26 | 3,902,730 | +0.64(+2.01%) |
May 09, 2011 | 31.80 | 31.82 | 31.43 | 31.63 | 2,033,724 | -0.05(-0.17%) |
May 06, 2011 | 32.09 | 32.27 | 31.46 | 31.68 | 2,659,834 | -0.07(-0.23%) |
May 05, 2011 | 31.02 | 32.20 | 30.97 | 31.76 | 6,163,015 | -0.33(-1.04%) |
May 04, 2011 | 32.33 | 32.50 | 31.91 | 32.09 | 4,518,201 | -0.07(-0.21%) |
May 03, 2011 | 31.90 | 32.41 | 31.86 | 32.16 | 4,133,581 | +0.24(+0.75%) |
May 02, 2011 | 31.89 | 31.93 | 31.87 | 31.92 | 3,690,929 | +0.13(+0.40%) |
Apr 29, 2011 | 32.09 | 32.20 | 31.77 | 31.79 | 2,243,233 | -0.25(-0.79%) |
Apr 28, 2011 | 32.06 | 32.13 | 31.74 | 32.04 | 2,407,230 | -0.14(-0.44%) |
Apr 27, 2011 | 32.41 | 32.47 | 31.80 | 32.18 | 4,006,127 | -0.27(-0.82%) |
Apr 26, 2011 | 31.85 | 32.55 | 31.81 | 32.45 | 3,784,663 | +0.71(+2.23%) |
Apr 25, 2011 | 31.70 | 31.82 | 31.39 | 31.74 | 2,812,221 | +0.11(+0.36%) |
Apr 21, 2011 | 31.55 | 31.64 | 31.39 | 31.63 | 3,875,866 | +0.20(+0.64%) |
Apr 20, 2011 | 31.12 | 31.57 | 31.02 | 31.43 | 2,992,870 | +0.82(+2.66%) |
Apr 19, 2011 | 30.44 | 30.72 | 30.31 | 30.61 | 2,913,220 | +0.27(+0.90%) |
Apr 18, 2011 | 30.43 | 30.55 | 29.91 | 30.34 | 3,134,398 | -0.53(-1.73%) |
Apr 15, 2011 | 30.91 | 31.05 | 30.72 | 30.87 | 2,321,296 | +0.07(+0.24%) |
Apr 14, 2011 | 30.53 | 30.85 | 30.36 | 30.80 | 2,313,769 | +0.08(+0.26%) |
Apr 13, 2011 | 30.93 | 31.09 | 30.28 | 30.72 | 2,882,889 | +0.07(+0.24%) |
Apr 12, 2011 | 30.53 | 31.19 | 30.48 | 30.65 | 3,049,477 | -0.08(-0.26%) |
Apr 11, 2011 | 30.77 | 31.17 | 30.67 | 30.73 | 2,442,395 | -0.17(-0.56%) |
Apr 08, 2011 | 31.24 | 31.57 | 30.70 | 30.90 | 3,781,097 | -0.26(-0.84%) |
Apr 07, 2011 | 30.75 | 31.61 | 30.74 | 31.16 | 5,591,428 | +0.47(+1.55%) |
Apr 06, 2011 | 30.67 | 30.89 | 30.26 | 30.69 | 4,248,650 | +0.16(+0.53%) |
Apr 05, 2011 | 30.05 | 30.82 | 29.94 | 30.53 | 2,477,307 | +0.33(+1.08%) |
Apr 04, 2011 | 30.24 | 30.41 | 29.96 | 30.20 | 2,395,269 | +0.04(+0.13%) |
Apr 01, 2011 | 30.08 | 30.50 | 30.02 | 30.16 | 3,244,525 | +0.15(+0.51%) |
Mar 31, 2011 | 29.93 | 30.08 | 29.40 | 30.00 | 3,804,725 | -0.01(-0.04%) |
Mar 30, 2011 | 30.02 | 30.02 | 30.02 | 30.02 | 3,110,291 | +0.60(+2.05%) |
Mar 29, 2011 | 28.74 | 29.46 | 28.72 | 29.42 | 2,982,598 | +0.70(+2.44%) |
Mar 28, 2011 | 29.25 | 29.56 | 28.69 | 28.71 | 3,786,268 | -0.43(-1.49%) |
Mar 25, 2011 | 29.21 | 29.71 | 29.09 | 29.15 | 3,746,945 | -0.01(-0.05%) |
Mar 24, 2011 | 28.41 | 29.23 | 28.13 | 29.16 | 7,942,451 | +0.91(+3.22%) |
Mar 23, 2011 | 28.36 | 28.39 | 28.04 | 28.25 | 5,942,730 | -0.25(-0.89%) |
Mar 22, 2011 | 29.00 | 29.00 | 28.48 | 28.51 | 4,102,200 | +0.23(+0.80%) |
Mar 21, 2011 | 28.23 | 28.30 | 28.05 | 28.28 | 2,712,016 | +0.65(+2.35%) |
Mar 18, 2011 | 28.37 | 28.37 | 27.38 | 27.63 | 6,726,945 | -0.24(-0.86%) |
Mar 17, 2011 | 28.35 | 28.69 | 27.84 | 27.87 | 5,112,885 | +0.14(+0.51%) |
Mar 16, 2011 | 28.59 | 28.69 | 27.59 | 27.73 | 7,083,847 | -0.92(-3.22%) |
Mar 15, 2011 | 28.44 | 28.87 | 28.35 | 28.65 | 3,804,703 | -0.09(-0.30%) |
Mar 14, 2011 | 29.40 | 29.73 | 28.59 | 28.74 | 5,108,355 | -0.98(-3.31%) |
Mar 11, 2011 | 29.67 | 29.95 | 29.42 | 29.72 | 3,890,603 | +0.06(+0.20%) |
Mar 10, 2011 | 29.07 | 29.87 | 29.07 | 29.66 | 3,313,657 | +0.05(+0.16%) |
Mar 09, 2011 | 29.21 | 29.89 | 28.88 | 29.62 | 3,450,031 | +0.35(+1.21%) |
Mar 08, 2011 | 28.91 | 29.42 | 28.51 | 29.26 | 2,710,003 | +0.34(+1.18%) |
Mar 07, 2011 | 29.67 | 29.68 | 28.89 | 28.92 | 3,271,754 | -0.55(-1.86%) |
Mar 04, 2011 | 29.85 | 29.96 | 29.15 | 29.47 | 3,686,813 | -0.36(-1.21%) |
Mar 03, 2011 | 30.22 | 30.27 | 29.58 | 29.83 | 6,068,179 | +0.27(+0.93%) |
Mar 02, 2011 | 29.46 | 29.68 | 29.05 | 29.56 | 4,525,445 | +0.15(+0.50%) |
Mar 01, 2011 | 30.13 | 30.33 | 29.21 | 29.41 | 4,427,225 | -0.69(-2.30%) |
Feb 28, 2011 | 29.95 | 30.35 | 29.65 | 30.10 | 4,512,479 | -0.15(-0.51%) |
Feb 25, 2011 | 30.16 | 30.51 | 29.90 | 30.25 | 5,116,440 | +0.33(+1.09%) |
Feb 24, 2011 | 29.59 | 30.14 | 29.34 | 29.93 | 4,118,674 | +0.27(+0.92%) |
Feb 23, 2011 | 30.42 | 30.63 | 29.37 | 29.65 | 5,080,228 | -0.71(-2.32%) |
Feb 22, 2011 | 30.79 | 31.17 | 30.14 | 30.36 | 3,948,054 | -0.84(-2.69%) |
Feb 18, 2011 | 30.37 | 31.60 | 30.27 | 31.20 | 7,040,261 | +0.29(+0.92%) |
Feb 17, 2011 | 31.15 | 31.56 | 30.67 | 30.91 | 5,221,000 | -0.15(-0.47%) |
Feb 16, 2011 | 30.65 | 31.23 | 30.65 | 31.06 | 3,586,382 | +0.55(+1.81%) |
Feb 15, 2011 | 30.20 | 30.71 | 30.20 | 30.51 | 2,350,816 | +0.10(+0.33%) |
Feb 14, 2011 | 30.72 | 30.80 | 30.30 | 30.41 | 3,054,943 | -0.29(-0.93%) |
Feb 11, 2011 | 30.12 | 30.73 | 30.03 | 30.69 | 2,158,666 | +0.39(+1.27%) |
Feb 10, 2011 | 29.71 | 30.35 | 29.59 | 30.31 | 2,547,684 | +0.41(+1.36%) |
Feb 09, 2011 | 29.87 | 30.35 | 29.75 | 29.90 | 3,794,134 | +0.03(+0.09%) |
Feb 08, 2011 | 29.60 | 29.93 | 29.50 | 29.87 | 3,191,369 | +0.22(+0.74%) |
Feb 07, 2011 | 29.08 | 29.86 | 29.08 | 29.65 | 3,376,564 | +0.59(+2.01%) |
Feb 04, 2011 | 27.97 | 29.40 | 27.93 | 29.07 | 4,911,092 | +1.10(+3.95%) |
Feb 03, 2011 | 27.61 | 28.33 | 27.44 | 27.97 | 8,829,626 | +1.30(+4.89%) |
Feb 02, 2011 | 27.18 | 27.22 | 26.62 | 26.66 | 7,055,113 | -0.57(-2.08%) |
Feb 01, 2011 | 27.65 | 27.76 | 27.23 | 27.23 | 4,372,475 | -0.16(-0.58%) |
Jan 31, 2011 | 27.45 | 27.61 | 27.16 | 27.39 | 3,316,473 | +0.18(+0.66%) |
Jan 28, 2011 | 27.85 | 27.92 | 27.03 | 27.21 | 4,737,159 | -0.70(-2.50%) |
Jan 27, 2011 | 27.68 | 28.07 | 27.59 | 27.91 | 3,498,649 | +0.29(+1.04%) |
Jan 26, 2011 | 27.76 | 27.79 | 27.33 | 27.62 | 2,458,416 | -0.02(-0.07%) |
Jan 25, 2011 | 28.01 | 28.17 | 27.43 | 27.64 | 4,047,958 | -0.41(-1.47%) |
Jan 24, 2011 | 27.55 | 28.07 | 27.48 | 28.05 | 2,051,814 | +0.54(+1.96%) |
Jan 21, 2011 | 27.73 | 27.93 | 27.47 | 27.51 | 2,877,726 | +0.09(+0.32%) |
Jan 20, 2011 | 27.10 | 27.79 | 27.10 | 27.43 | 3,670,382 | +0.22(+0.81%) |
Jan 19, 2011 | 28.01 | 28.17 | 27.16 | 27.21 | 4,230,420 | -0.85(-3.03%) |
Jan 18, 2011 | 27.87 | 28.24 | 27.81 | 28.06 | 2,242,378 | +0.07(+0.24%) |
Jan 14, 2011 | 27.65 | 28.06 | 27.53 | 27.99 | 2,950,541 | +0.31(+1.11%) |
Jan 13, 2011 | 27.60 | 27.89 | 27.56 | 27.69 | 2,376,179 | -0.08(-0.29%) |
Jan 12, 2011 | 27.89 | 27.93 | 27.65 | 27.77 | 2,610,700 | +0.09(+0.31%) |
Jan 11, 2011 | 28.22 | 28.23 | 27.53 | 27.68 | 3,435,734 | -0.35(-1.26%) |
Jan 10, 2011 | 27.90 | 28.14 | 27.49 | 28.03 | 3,852,282 | -0.13(-0.47%) |
Jan 07, 2011 | 28.84 | 29.00 | 27.78 | 28.16 | 4,648,038 | -0.39(-1.37%) |
Jan 06, 2011 | 28.28 | 29.06 | 28.01 | 28.56 | 5,117,873 | +0.05(+0.19%) |
Jan 05, 2011 | 28.16 | 28.62 | 28.07 | 28.50 | 3,366,604 | +0.19(+0.68%) |
Jan 04, 2011 | 28.80 | 28.90 | 28.24 | 28.31 | 3,413,528 | -0.55(-1.91%) |
Jan 03, 2011 | 28.42 | 29.20 | 28.22 | 28.86 | 3,889,116 | +0.68(+2.41%) |
Dec 31, 2010 | 28.21 | 28.34 | 28.10 | 28.18 | 1,285,242 | -0.04(-0.14%) |
Dec 30, 2010 | 27.98 | 28.32 | 27.98 | 28.22 | 1,731,769 | +0.21(+0.74%) |
Dec 29, 2010 | 28.05 | 28.51 | 28.01 | 28.02 | 1,498,942 | -0.01(-0.05%) |
Dec 28, 2010 | 28.03 | 28.26 | 27.76 | 28.03 | 2,120,350 | +0.04(+0.14%) |
Dec 27, 2010 | 28.23 | 28.32 | 27.77 | 27.99 | 1,819,760 | -0.47(-1.64%) |
Dec 23, 2010 | 28.42 | 28.66 | 28.26 | 28.46 | 1,750,582 | -0.04(-0.14%) |
Dec 22, 2010 | 28.72 | 28.78 | 28.38 | 28.50 | 2,900,632 | -0.22(-0.76%) |
Dec 21, 2010 | 28.52 | 28.72 | 28.32 | 28.72 | 2,166,223 | +0.33(+1.15%) |
Dec 20, 2010 | 28.24 | 28.46 | 28.07 | 28.39 | 2,336,226 | +0.25(+0.90%) |
Dec 17, 2010 | 27.87 | 28.40 | 27.81 | 28.14 | 3,245,650 | -0.01(-0.02%) |
Dec 16, 2010 | 27.71 | 28.18 | 27.61 | 28.14 | 2,438,349 | +0.45(+1.63%) |
Dec 15, 2010 | 27.70 | 27.97 | 27.53 | 27.69 | 2,505,831 | -0.09(-0.31%) |
Dec 14, 2010 | 27.71 | 27.91 | 27.61 | 27.78 | 2,501,438 | +0.07(+0.26%) |
Dec 13, 2010 | 28.28 | 28.28 | 27.51 | 27.71 | 3,990,585 | -0.35(-1.23%) |
Dec 10, 2010 | 27.83 | 28.18 | 27.73 | 28.05 | 1,829,268 | +0.07(+0.24%) |
Dec 09, 2010 | 28.03 | 28.16 | 27.89 | 27.99 | 2,526,385 | +0.15(+0.55%) |
Dec 08, 2010 | 28.21 | 28.32 | 27.57 | 27.83 | 3,734,097 | -0.33(-1.16%) |
Dec 07, 2010 | 28.56 | 28.72 | 28.11 | 28.16 | 2,892,893 | -0.19(-0.66%) |
Dec 06, 2010 | 27.79 | 28.48 | 27.69 | 28.34 | 3,915,816 | +0.53(+1.91%) |
Dec 03, 2010 | 27.83 | 27.96 | 27.49 | 27.81 | 5,099,464 | -0.21(-0.76%) |
Dec 02, 2010 | 28.43 | 28.76 | 27.94 | 28.03 | 6,635,990 | -0.86(-2.97%) |
Dec 01, 2010 | 29.02 | 29.02 | 28.48 | 28.88 | 4,315,022 | +0.42(+1.47%) |
Nov 30, 2010 | 28.01 | 28.80 | 27.93 | 28.46 | 3,759,236 | +0.15(+0.52%) |
Nov 29, 2010 | 28.74 | 28.91 | 27.92 | 28.32 | 4,036,273 | -0.68(-2.36%) |
Nov 26, 2010 | 28.89 | 29.20 | 28.74 | 29.00 | 2,113,728 | -0.07(-0.23%) |
Nov 24, 2010 | 28.49 | 29.07 | 29.07 | 29.07 | 4,178,927 | +0.68(+2.38%) |
Nov 23, 2010 | 28.36 | 28.59 | 27.93 | 28.39 | 4,351,155 | +0.13(+0.47%) |
Nov 22, 2010 | 27.71 | 28.45 | 27.67 | 28.26 | 2,938,169 | +0.34(+1.23%) |
Nov 19, 2010 | 27.73 | 27.94 | 27.47 | 27.92 | 3,219,840 | +0.19(+0.69%) |
Nov 18, 2010 | 27.75 | 28.12 | 27.59 | 27.73 | 3,670,167 | +0.30(+1.11%) |
Nov 17, 2010 | 26.88 | 27.59 | 26.82 | 27.42 | 3,987,810 | +0.58(+2.15%) |
Nov 16, 2010 | 26.88 | 27.46 | 26.43 | 26.85 | 8,789,606 | -0.85(-3.06%) |
Nov 15, 2010 | 27.80 | 28.00 | 26.82 | 27.69 | 8,010,830 | +0.28(+1.04%) |
Nov 12, 2010 | 27.92 | 28.05 | 27.14 | 27.41 | 5,035,487 | -0.66(-2.36%) |
Nov 11, 2010 | 27.74 | 28.20 | 27.55 | 28.07 | 2,712,490 | +0.01(+0.02%) |
Nov 10, 2010 | 27.70 | 28.22 | 27.45 | 28.06 | 3,271,097 | +0.32(+1.17%) |
Nov 09, 2010 | 28.35 | 28.35 | 27.57 | 27.74 | 3,222,471 | -0.58(-2.03%) |
Nov 08, 2010 | 28.08 | 28.37 | 27.67 | 28.31 | 3,090,041 | +0.18(+0.64%) |
Nov 05, 2010 | 27.67 | 28.31 | 27.67 | 28.14 | 3,912,238 | +0.38(+1.36%) |
Nov 04, 2010 | 26.35 | 27.79 | 26.35 | 27.76 | 7,132,892 | +1.73(+6.66%) |
Nov 03, 2010 | 26.06 | 26.16 | 25.40 | 26.02 | 3,630,833 | +0.05(+0.20%) |
Nov 02, 2010 | 25.80 | 26.20 | 25.57 | 25.97 | 2,699,573 | +0.39(+1.53%) |
Nov 01, 2010 | 25.75 | 26.41 | 25.38 | 25.58 | 4,505,528 | +0.09(+0.34%) |
Oct 29, 2010 | 25.57 | 25.57 | 25.21 | 25.49 | 3,971,662 | -0.15(-0.57%) |
Oct 28, 2010 | 25.59 | 25.66 | 24.97 | 25.64 | 5,740,345 | +0.31(+1.23%) |
Oct 27, 2010 | 24.98 | 25.37 | 24.59 | 25.33 | 5,767,126 | +0.48(+1.94%) |
Oct 25, 2010 | 24.71 | 25.43 | 24.53 | 24.85 | 5,358,457 | +0.42(+1.73%) |
Oct 22, 2010 | 23.97 | 24.59 | 23.90 | 24.42 | 6,104,549 | +0.55(+2.30%) |
Oct 21, 2010 | 24.56 | 24.82 | 23.78 | 23.87 | 7,919,132 | -0.59(-2.41%) |
Oct 20, 2010 | 24.81 | 24.94 | 24.44 | 24.46 | 7,025,504 | -0.26(-1.04%) |
Oct 19, 2010 | 25.32 | 25.43 | 24.48 | 24.72 | 5,734,226 | -1.01(-3.91%) |
Oct 18, 2010 | 25.72 | 25.96 | 24.93 | 25.73 | 6,247,259 | +0.04(+0.15%) |
Oct 15, 2010 | 25.57 | 25.69 | 25.10 | 25.69 | 4,074,294 | +0.42(+1.65%) |
Oct 14, 2010 | 25.42 | 25.63 | 25.05 | 25.27 | 3,363,601 | -0.17(-0.68%) |
Oct 13, 2010 | 26.08 | 26.12 | 25.36 | 25.44 | 4,796,862 | -0.38(-1.49%) |
Oct 12, 2010 | 25.71 | 26.00 | 25.41 | 25.83 | 4,115,210 | -0.07(-0.26%) |
Oct 11, 2010 | 25.85 | 26.47 | 25.61 | 25.89 | 5,756,533 | +0.03(+0.13%) |
Oct 08, 2010 | 25.86 | 26.31 | 25.36 | 25.86 | 5,499,928 | +0.38(+1.51%) |
Oct 07, 2010 | 25.10 | 25.47 | 24.48 | 25.47 | 151 | +0.62(+2.50%) |
Oct 06, 2010 | 24.84 | 25.08 | 24.53 | 24.85 | 5,494,718 | -0.15(-0.61%) |
Oct 05, 2010 | 24.88 | 25.08 | 24.43 | 25.00 | 4,969,789 | +0.40(+1.64%) |
Oct 04, 2010 | 24.59 | 24.67 | 24.23 | 24.60 | 3,968,090 | +0.03(+0.13%) |
Oct 01, 2010 | 24.57 | 25.04 | 24.36 | 24.57 | 4,287,477 | -0.06(-0.25%) |
Sep 30, 2010 | 24.63 | 25.32 | 24.25 | 24.63 | 9,023 | -0.26(-1.05%) |
Sep 29, 2010 | 25.22 | 25.36 | 24.81 | 24.89 | 5,558,404 | -0.47(-1.85%) |
Sep 28, 2010 | 24.65 | 25.43 | 24.35 | 25.36 | 7,401,400 | +0.93(+3.79%) |
Sep 27, 2010 | 24.05 | 24.85 | 23.90 | 24.44 | 7,081,661 | +0.26(+1.10%) |
Sep 24, 2010 | 23.75 | 24.24 | 23.75 | 24.17 | 3,513,969 | +0.81(+3.46%) |
Sep 23, 2010 | 23.36 | 23.71 | 23.14 | 23.36 | 208 | -0.21(-0.87%) |
Sep 22, 2010 | 23.65 | 23.83 | 23.22 | 23.57 | 5,056,161 | -0.21(-0.89%) |
Sep 21, 2010 | 24.15 | 24.15 | 23.64 | 23.78 | 4,104,994 | -0.30(-1.24%) |
Sep 20, 2010 | 23.98 | 24.24 | 23.72 | 24.08 | 4,858,993 | +0.19(+0.78%) |
Sep 17, 2010 | 23.89 | 24.20 | 23.76 | 23.89 | 5,899,267 | +0.01(+0.03%) |
Sep 15, 2010 | 23.19 | 23.91 | 23.14 | 23.89 | 7,276,276 | +0.53(+2.27%) |
Sep 14, 2010 | 22.67 | 23.52 | 22.63 | 23.36 | 5,179,607 | +0.65(+2.86%) |
Sep 13, 2010 | 22.36 | 22.95 | 22.20 | 22.71 | 6,346,455 | +0.68(+3.10%) |
Sep 10, 2010 | 21.87 | 22.16 | 21.81 | 22.03 | 3,591,933 | +0.20(+0.91%) |
Sep 09, 2010 | 22.28 | 22.40 | 21.77 | 21.83 | 3,691,678 | -0.02(-0.09%) |
Sep 08, 2010 | 21.54 | 21.98 | 21.54 | 21.85 | 4,383,070 | +0.25(+1.17%) |
Sep 07, 2010 | 21.95 | 22.07 | 21.52 | 21.60 | 268 | -0.56(-2.54%) |
Sep 03, 2010 | 22.01 | 22.50 | 21.79 | 22.16 | 6,950,957 | +0.47(+2.17%) |
Sep 02, 2010 | 21.05 | 21.79 | 20.77 | 21.69 | 1,367 | +1.62(+8.05%) |
Sep 01, 2010 | 19.52 | 20.10 | 19.28 | 20.07 | 5,761,608 | +0.95(+4.95%) |
Aug 31, 2010 | 19.10 | 19.57 | 18.83 | 19.13 | 77,663 | +0.04(+0.23%) |
Aug 30, 2010 | 19.99 | 20.05 | 19.01 | 19.08 | 8,127,730 | -0.96(-4.81%) |
Aug 27, 2010 | 19.93 | 20.13 | 19.60 | 20.05 | 6,937,873 | +0.19(+0.97%) |
Aug 26, 2010 | 20.52 | 20.69 | 19.84 | 19.85 | 4,236,290 | -0.61(-2.99%) |
Aug 25, 2010 | 19.75 | 20.57 | 19.66 | 20.47 | 197 | +0.49(+2.44%) |
Aug 24, 2010 | 20.24 | 20.24 | 19.79 | 19.98 | 339 | -0.56(-2.72%) |
Aug 23, 2010 | 20.93 | 21.20 | 20.49 | 20.54 | 3,548,130 | -0.36(-1.70%) |
Aug 20, 2010 | 20.37 | 20.95 | 20.37 | 20.89 | 4,429,264 | +0.38(+1.86%) |
Aug 19, 2010 | 20.54 | 20.72 | 20.27 | 20.51 | 339 | -0.30(-1.42%) |
Aug 18, 2010 | 20.38 | 21.02 | 20.16 | 20.81 | 5,105,954 | +0.43(+2.10%) |
Aug 17, 2010 | 19.91 | 20.69 | 19.84 | 20.38 | 5,397,198 | +0.57(+2.89%) |
Aug 16, 2010 | 20.27 | 20.31 | 19.71 | 19.81 | 7,730,654 | -0.61(-3.00%) |
Aug 13, 2010 | 20.42 | 21.24 | 20.29 | 20.42 | 13,447,333 | -1.57(-7.15%) |
Aug 12, 2010 | 21.64 | 22.12 | 20.99 | 21.99 | 7,461,355 | -0.09(-0.39%) |
Aug 11, 2010 | 22.14 | 22.54 | 21.92 | 22.08 | 270 | -0.59(-2.61%) |
Aug 10, 2010 | 22.72 | 22.83 | 22.45 | 22.67 | 4,198,420 | -0.43(-1.88%) |
Aug 09, 2010 | 22.55 | 23.21 | 22.52 | 23.10 | 5,546,175 | +0.77(+3.45%) |
Aug 06, 2010 | 22.33 | 22.37 | 21.72 | 22.33 | 4,293,163 | -0.11(-0.47%) |
Aug 05, 2010 | 22.32 | 22.58 | 21.70 | 22.44 | 6,298,680 | -0.41(-1.78%) |
Aug 04, 2010 | 22.52 | 22.99 | 22.30 | 22.85 | 4,409,615 | +0.48(+2.15%) |
Aug 03, 2010 | 23.29 | 23.29 | 22.28 | 22.37 | 5,597,439 | -0.99(-4.22%) |