Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.78 | 38.58 | 37.78 | 38.57 | 8,287,741 | +0.91(+2.40%) |
Jun 29, 2011 | 37.75 | 37.87 | 37.47 | 37.67 | 6,210,064 | +0.10(+0.27%) |
Jun 28, 2011 | 37.04 | 37.56 | 36.75 | 37.56 | 7,727,455 | +0.62(+1.69%) |
Jun 27, 2011 | 36.79 | 37.14 | 36.51 | 36.94 | 6,072,512 | +0.21(+0.56%) |
Jun 24, 2011 | 36.99 | 37.20 | 36.65 | 36.73 | 6,643,251 | -0.25(-0.69%) |
Jun 23, 2011 | 35.93 | 37.01 | 35.93 | 36.99 | 8,278,213 | +0.37(+1.01%) |
Jun 22, 2011 | 36.74 | 37.01 | 36.60 | 36.62 | 5,090,875 | -0.36(-0.96%) |
Jun 21, 2011 | 36.45 | 37.03 | 36.45 | 36.97 | 7,595,155 | +0.75(+2.06%) |
Jun 20, 2011 | 36.13 | 36.33 | 36.08 | 36.23 | 6,565,665 | +0.53(+1.48%) |
Jun 17, 2011 | 36.09 | 36.36 | 35.57 | 35.70 | 10,461,471 | -0.30(-0.84%) |
Jun 16, 2011 | 35.63 | 36.06 | 35.47 | 36.00 | 8,810,313 | +0.43(+1.20%) |
Jun 15, 2011 | 35.72 | 36.18 | 35.52 | 35.57 | 10,041,781 | -0.53(-1.48%) |
Jun 14, 2011 | 35.51 | 36.29 | 35.50 | 36.11 | 8,640,001 | +0.99(+2.83%) |
Jun 13, 2011 | 35.29 | 35.55 | 34.97 | 35.11 | 6,350,901 | -0.11(-0.31%) |
Jun 10, 2011 | 35.35 | 35.45 | 34.95 | 35.22 | 7,689,724 | -0.22(-0.62%) |
Jun 09, 2011 | 35.26 | 35.68 | 35.15 | 35.44 | 6,704,562 | +0.18(+0.51%) |
Jun 08, 2011 | 35.18 | 35.51 | 34.97 | 35.27 | 9,330,202 | -0.01(-0.02%) |
Jun 07, 2011 | 35.40 | 35.55 | 35.22 | 35.27 | 6,586,583 | +0.06(+0.18%) |
Jun 06, 2011 | 35.03 | 35.41 | 35.03 | 35.21 | 6,532,762 | +0.09(+0.25%) |
Jun 03, 2011 | 35.06 | 35.37 | 34.86 | 35.12 | 8,822,312 | -1.46(-3.99%) |
May 24, 2011 | 37.12 | 37.16 | 36.48 | 36.58 | 7,948,338 | -0.38(-1.02%) |
May 23, 2011 | 36.62 | 37.21 | 36.49 | 36.96 | 7,711,461 | -0.13(-0.35%) |
May 20, 2011 | 37.45 | 37.48 | 36.81 | 37.09 | 8,861,063 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.45 | 8,930,962 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.19 | 35.98 | 37.08 | 11,081,133 | +0.86(+2.37%) |
May 17, 2011 | 36.36 | 36.55 | 36.05 | 36.22 | 11,296,929 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.84 | 36.41 | 36.47 | 8,572,308 | -0.24(-0.65%) |
May 13, 2011 | 37.27 | 37.39 | 36.42 | 36.71 | 12,110,094 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,523,756 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.29 | 37.36 | 9,963,791 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,314,010 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,186 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.93 | 9,933,400 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,836,968 | -0.55(-1.45%) |
May 04, 2011 | 38.77 | 39.13 | 37.96 | 38.05 | 13,134,032 | -0.72(-1.85%) |
May 03, 2011 | 40.12 | 40.20 | 38.68 | 38.77 | 19,046,124 | -2.67(-6.45%) |
May 02, 2011 | 41.35 | 41.46 | 41.34 | 41.44 | 7,277,976 | +0.03(+0.07%) |
Apr 29, 2011 | 41.03 | 41.46 | 41.01 | 41.41 | 5,755,783 | +0.49(+1.20%) |
Apr 28, 2011 | 40.95 | 41.08 | 40.70 | 40.92 | 4,030,115 | +0.01(+0.03%) |
Apr 27, 2011 | 41.02 | 41.09 | 40.12 | 40.91 | 6,175,509 | +0.31(+0.76%) |
Apr 26, 2011 | 40.14 | 40.99 | 40.14 | 40.60 | 5,038,705 | +0.70(+1.76%) |
Apr 25, 2011 | 40.12 | 40.17 | 39.75 | 39.90 | 4,710,601 | -0.40(-1.00%) |
Apr 21, 2011 | 40.00 | 40.33 | 39.75 | 40.30 | 6,841,736 | +0.58(+1.46%) |
Apr 20, 2011 | 39.64 | 39.77 | 39.12 | 39.72 | 7,961,368 | +1.06(+2.75%) |
Apr 19, 2011 | 38.70 | 38.76 | 38.28 | 38.66 | 6,608,851 | +0.12(+0.30%) |
Apr 18, 2011 | 38.80 | 38.80 | 37.97 | 38.54 | 5,975,901 | -0.67(-1.72%) |
Apr 15, 2011 | 39.37 | 39.65 | 39.19 | 39.22 | 6,566,655 | +0.10(+0.24%) |
Apr 14, 2011 | 38.75 | 39.20 | 38.46 | 39.12 | 4,556,463 | +0.12(+0.30%) |
Apr 13, 2011 | 39.22 | 39.22 | 38.74 | 39.00 | 4,000,473 | +0.05(+0.14%) |
Apr 12, 2011 | 38.96 | 39.05 | 38.66 | 38.95 | 6,192,036 | -0.33(-0.83%) |
Apr 11, 2011 | 39.37 | 39.58 | 39.09 | 39.28 | 3,983,614 | -0.08(-0.19%) |
Apr 08, 2011 | 39.91 | 40.05 | 39.15 | 39.35 | 3,661,735 | -0.36(-0.91%) |
Apr 07, 2011 | 39.80 | 40.04 | 39.53 | 39.71 | 4,684,035 | -0.19(-0.48%) |
Apr 06, 2011 | 40.33 | 40.38 | 39.71 | 39.90 | 5,679,773 | -0.26(-0.64%) |
Apr 05, 2011 | 39.97 | 40.37 | 39.77 | 40.16 | 5,883,204 | +0.10(+0.24%) |
Apr 04, 2011 | 40.27 | 40.50 | 40.01 | 40.07 | 6,020,879 | -0.14(-0.34%) |
Apr 01, 2011 | 40.11 | 40.37 | 39.86 | 40.20 | 6,370,052 | +0.39(+0.98%) |
Mar 31, 2011 | 39.53 | 40.13 | 39.33 | 39.82 | 10,571,526 | +0.70(+1.78%) |
Mar 30, 2011 | 39.19 | 39.49 | 38.99 | 39.12 | 9,791,497 | +0.20(+0.53%) |
Mar 29, 2011 | 38.91 | 38.96 | 38.31 | 38.92 | 10,884,468 | -0.07(-0.17%) |
Mar 28, 2011 | 39.74 | 39.77 | 38.96 | 38.98 | 11,869,432 | -0.42(-1.06%) |
Mar 25, 2011 | 39.41 | 39.52 | 39.22 | 39.40 | 4,415,510 | +0.13(+0.33%) |
Mar 24, 2011 | 39.26 | 39.44 | 38.96 | 39.27 | 6,142,768 | +0.25(+0.63%) |
Mar 23, 2011 | 39.01 | 39.15 | 38.64 | 39.03 | 6,008,396 | -0.10(-0.26%) |
Mar 22, 2011 | 39.54 | 39.60 | 38.90 | 39.13 | 6,305,325 | -0.49(-1.24%) |
Mar 21, 2011 | 39.72 | 39.81 | 39.54 | 39.62 | 4,114,852 | +0.68(+1.75%) |
Mar 18, 2011 | 39.31 | 39.57 | 38.60 | 38.94 | 11,386,039 | -0.06(-0.16%) |
Mar 17, 2011 | 38.98 | 39.47 | 38.71 | 39.00 | 5,413,830 | +0.60(+1.56%) |
Mar 16, 2011 | 39.52 | 39.60 | 38.06 | 38.40 | 11,154,421 | -1.25(-3.15%) |
Mar 15, 2011 | 39.26 | 39.90 | 39.20 | 39.65 | 5,571,712 | -0.50(-1.26%) |
Mar 14, 2011 | 40.23 | 40.52 | 39.71 | 40.15 | 4,625,933 | -0.33(-0.82%) |
Mar 11, 2011 | 40.03 | 40.68 | 39.88 | 40.48 | 3,702,466 | +0.35(+0.88%) |
Mar 10, 2011 | 40.54 | 40.54 | 39.91 | 40.13 | 6,027,117 | -0.81(-1.98%) |
Mar 09, 2011 | 40.90 | 41.17 | 40.58 | 40.94 | 3,191,398 | -0.05(-0.12%) |
Mar 08, 2011 | 40.23 | 41.14 | 39.96 | 40.99 | 5,423,194 | +0.73(+1.81%) |
Mar 07, 2011 | 40.91 | 41.09 | 40.06 | 40.26 | 3,928,682 | -0.45(-1.10%) |
Mar 04, 2011 | 41.12 | 41.23 | 40.33 | 40.71 | 4,135,804 | -0.54(-1.31%) |
Mar 03, 2011 | 40.66 | 41.33 | 40.54 | 41.25 | 4,109,450 | +1.04(+2.59%) |
Mar 02, 2011 | 39.73 | 40.56 | 39.62 | 40.20 | 6,516,212 | +0.57(+1.44%) |
Mar 01, 2011 | 40.91 | 41.04 | 39.48 | 39.63 | 7,685,529 | -1.02(-2.51%) |
Feb 28, 2011 | 41.00 | 41.06 | 40.37 | 40.65 | 6,059,506 | -0.21(-0.52%) |
Feb 25, 2011 | 40.50 | 41.00 | 40.45 | 40.87 | 3,546,874 | +0.50(+1.25%) |
Feb 24, 2011 | 40.35 | 40.65 | 40.01 | 40.36 | 6,287,588 | -0.16(-0.39%) |
Feb 23, 2011 | 41.18 | 41.34 | 40.31 | 40.52 | 6,526,589 | -0.66(-1.61%) |
Feb 22, 2011 | 41.49 | 41.78 | 41.06 | 41.18 | 6,117,580 | -0.92(-2.19%) |
Feb 18, 2011 | 42.11 | 42.41 | 41.88 | 42.10 | 5,666,192 | +0.08(+0.19%) |
Feb 17, 2011 | 41.98 | 42.24 | 41.80 | 42.02 | 4,149,509 | +0.05(+0.11%) |
Feb 16, 2011 | 42.00 | 42.15 | 41.78 | 41.97 | 5,071,584 | +0.03(+0.06%) |
Feb 15, 2011 | 41.89 | 42.06 | 41.59 | 41.94 | 3,980,847 | -0.20(-0.48%) |
Feb 14, 2011 | 41.88 | 43.99 | 41.75 | 42.15 | 3,608,064 | +0.20(+0.47%) |
Feb 11, 2011 | 41.36 | 42.06 | 41.26 | 41.95 | 4,023,914 | +0.14(+0.34%) |
Feb 10, 2011 | 41.38 | 42.05 | 41.22 | 41.81 | 5,877,379 | +0.25(+0.59%) |
Feb 09, 2011 | 41.56 | 41.70 | 41.31 | 41.56 | 3,866,990 | +0.00(+0.01%) |
Feb 08, 2011 | 41.33 | 41.75 | 41.18 | 41.56 | 5,485,080 | +0.33(+0.79%) |
Feb 07, 2011 | 41.28 | 41.31 | 40.98 | 41.23 | 4,364,627 | +0.18(+0.43%) |
Feb 04, 2011 | 40.85 | 41.08 | 40.59 | 41.06 | 4,768,024 | +0.53(+1.30%) |
Feb 03, 2011 | 40.53 | 40.92 | 40.08 | 40.53 | 4,971,493 | -0.03(-0.07%) |
Feb 02, 2011 | 40.61 | 40.85 | 40.38 | 40.55 | 5,311,865 | +0.06(+0.15%) |
Feb 01, 2011 | 39.52 | 40.49 | 39.12 | 40.49 | 11,855,269 | +0.60(+1.49%) |
Jan 31, 2011 | 38.84 | 39.92 | 38.70 | 39.90 | 13,228,689 | +1.30(+3.37%) |
Jan 28, 2011 | 39.73 | 39.88 | 38.51 | 38.60 | 7,354,176 | -1.04(-2.62%) |
Jan 27, 2011 | 39.92 | 40.07 | 39.61 | 39.63 | 6,164,870 | -0.40(-1.00%) |
Jan 26, 2011 | 39.46 | 40.45 | 39.46 | 40.03 | 9,946,644 | +0.61(+1.55%) |
Jan 25, 2011 | 39.21 | 39.42 | 39.01 | 39.42 | 3,374,072 | +0.11(+0.28%) |
Jan 24, 2011 | 38.95 | 39.40 | 38.84 | 39.31 | 4,017,119 | +0.33(+0.83%) |
Jan 21, 2011 | 39.27 | 39.48 | 38.89 | 38.99 | 4,940,806 | +0.04(+0.10%) |
Jan 20, 2011 | 39.08 | 39.16 | 38.56 | 38.95 | 5,864,112 | -0.29(-0.74%) |
Jan 19, 2011 | 39.27 | 39.41 | 39.06 | 39.24 | 5,276,965 | -0.13(-0.33%) |
Jan 18, 2011 | 39.52 | 39.52 | 39.29 | 39.37 | 4,128,301 | -0.04(-0.10%) |
Jan 14, 2011 | 39.21 | 39.56 | 38.94 | 39.41 | 5,166,512 | +0.11(+0.28%) |
Jan 13, 2011 | 39.48 | 39.57 | 39.10 | 39.30 | 2,879,093 | -0.14(-0.36%) |
Jan 12, 2011 | 39.51 | 39.61 | 39.33 | 39.44 | 3,428,844 | +0.18(+0.45%) |
Jan 11, 2011 | 38.85 | 39.28 | 38.74 | 39.27 | 5,685,250 | +0.52(+1.35%) |
Jan 10, 2011 | 38.87 | 39.00 | 38.51 | 38.74 | 5,725,519 | +0.24(+0.62%) |
Jan 07, 2011 | 38.66 | 38.88 | 38.30 | 38.51 | 3,852,309 | -0.02(-0.05%) |
Jan 06, 2011 | 38.68 | 38.85 | 38.46 | 38.53 | 5,251,383 | -0.23(-0.60%) |
Jan 05, 2011 | 38.06 | 38.81 | 38.06 | 38.76 | 6,330,729 | +0.47(+1.24%) |
Jan 04, 2011 | 38.77 | 38.91 | 38.05 | 38.28 | 6,610,926 | -0.50(-1.29%) |
Jan 03, 2011 | 39.04 | 39.06 | 38.76 | 38.79 | 8,068,849 | +0.05(+0.12%) |
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.74 | 1,881,962 | -0.13(-0.33%) |
Dec 30, 2010 | 38.74 | 39.02 | 38.74 | 38.87 | 1,907,113 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,551,866 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.45 | 38.74 | 3,024,153 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.68 | 38.81 | 2,955,784 | -0.14(-0.35%) |
Dec 23, 2010 | 39.31 | 39.36 | 38.80 | 38.94 | 3,270,041 | -0.37(-0.95%) |
Dec 22, 2010 | 39.58 | 39.59 | 39.19 | 39.31 | 3,082,186 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,177,860 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.58 | 39.12 | 39.23 | 5,263,780 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,610,445 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,372 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.77 | 39.22 | 39.26 | 4,597,842 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.37 | 39.08 | 39.29 | 5,478,106 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.67 | 39.00 | 39.19 | 6,883,856 | +0.14(+0.35%) |
Dec 10, 2010 | 38.66 | 39.06 | 38.45 | 39.06 | 5,477,399 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.55 | 38.18 | 38.47 | 6,063,660 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.97 | 38.17 | 5,410,480 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.20 | 38.29 | 6,629,907 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.70 | 38.16 | 38.56 | 4,957,161 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.60 | 38.22 | 38.51 | 3,962,828 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.53 | 5,189,933 | +0.60(+1.57%) |
Dec 01, 2010 | 37.90 | 38.00 | 37.74 | 37.93 | 7,989,931 | +0.62(+1.65%) |
Nov 30, 2010 | 37.00 | 37.51 | 36.79 | 37.31 | 7,279,849 | -0.21(-0.56%) |
Nov 29, 2010 | 37.55 | 37.60 | 37.02 | 37.53 | 4,453,651 | -0.15(-0.40%) |
Nov 26, 2010 | 37.69 | 37.87 | 37.58 | 37.67 | 1,657,432 | -0.45(-1.17%) |
Nov 24, 2010 | 37.62 | 38.12 | 38.12 | 38.12 | 5,986,254 | +0.79(+2.11%) |
Nov 23, 2010 | 37.21 | 37.40 | 36.96 | 37.34 | 5,842,486 | -0.41(-1.08%) |
Nov 22, 2010 | 37.45 | 37.80 | 37.15 | 37.74 | 3,595,258 | -0.03(-0.09%) |
Nov 19, 2010 | 37.50 | 37.80 | 37.05 | 37.78 | 4,937,173 | +0.32(+0.85%) |
Nov 18, 2010 | 37.18 | 37.69 | 37.18 | 37.46 | 4,927,375 | +0.63(+1.71%) |
Nov 17, 2010 | 36.83 | 37.15 | 36.66 | 36.83 | 4,201,266 | -0.19(-0.51%) |
Nov 16, 2010 | 37.29 | 37.45 | 36.78 | 37.02 | 5,507,943 | -0.65(-1.73%) |
Nov 15, 2010 | 37.70 | 38.07 | 37.64 | 37.67 | 3,660,170 | +0.15(+0.40%) |
Nov 12, 2010 | 37.68 | 37.81 | 37.17 | 37.52 | 4,025,878 | -0.37(-0.97%) |
Nov 11, 2010 | 37.69 | 37.99 | 37.58 | 37.88 | 4,079,671 | -0.11(-0.29%) |
Nov 10, 2010 | 37.97 | 38.04 | 37.35 | 37.99 | 4,792,398 | -0.07(-0.20%) |
Nov 09, 2010 | 38.34 | 38.48 | 37.82 | 38.07 | 8,154,841 | -0.23(-0.59%) |
Nov 08, 2010 | 38.40 | 38.50 | 37.96 | 38.29 | 4,638,368 | -0.28(-0.73%) |
Nov 05, 2010 | 38.28 | 38.58 | 38.10 | 38.58 | 5,418,356 | +0.36(+0.93%) |
Nov 04, 2010 | 37.23 | 38.25 | 37.22 | 38.22 | 6,988,727 | +1.46(+3.98%) |
Nov 03, 2010 | 37.08 | 37.13 | 36.19 | 36.76 | 7,270,281 | -0.09(-0.26%) |
Nov 02, 2010 | 36.74 | 37.09 | 36.20 | 36.85 | 13,226,728 | -0.84(-2.23%) |
Nov 01, 2010 | 37.27 | 37.72 | 37.08 | 37.69 | 9,672,297 | +0.72(+1.95%) |
Oct 29, 2010 | 36.75 | 37.12 | 36.51 | 36.97 | 4,948,303 | +0.05(+0.13%) |
Oct 28, 2010 | 37.04 | 37.34 | 36.61 | 36.93 | 7,323,329 | +0.26(+0.72%) |
Oct 27, 2010 | 36.60 | 36.70 | 36.11 | 36.66 | 3,767,398 | -0.34(-0.93%) |
Oct 25, 2010 | 36.89 | 37.21 | 36.75 | 37.01 | 5,952,412 | +0.30(+0.81%) |
Oct 22, 2010 | 36.92 | 36.92 | 36.50 | 36.71 | 3,249,036 | -0.20(-0.53%) |
Oct 21, 2010 | 36.55 | 37.04 | 36.44 | 36.91 | 6,256,727 | +0.55(+1.52%) |
Oct 20, 2010 | 35.69 | 36.50 | 35.56 | 36.35 | 4,203,809 | +0.82(+2.31%) |
Oct 19, 2010 | 35.67 | 35.92 | 35.18 | 35.53 | 5,092,968 | -0.71(-1.97%) |
Oct 18, 2010 | 36.21 | 36.45 | 36.01 | 36.25 | 3,486,774 | +0.10(+0.28%) |
Oct 15, 2010 | 36.40 | 36.60 | 35.82 | 36.15 | 3,911,299 | -0.15(-0.43%) |
Oct 14, 2010 | 36.35 | 36.49 | 36.05 | 36.30 | 4,695,434 | -0.01(-0.02%) |
Oct 13, 2010 | 35.82 | 36.39 | 35.78 | 36.31 | 5,426,845 | +0.61(+1.72%) |
Oct 12, 2010 | 35.69 | 35.86 | 35.10 | 35.69 | 5,821,297 | -0.13(-0.36%) |
Oct 11, 2010 | 36.02 | 36.15 | 35.73 | 35.82 | 2,982,007 | -0.15(-0.43%) |
Oct 08, 2010 | 35.98 | 36.11 | 35.65 | 35.98 | 3,967,960 | +0.10(+0.28%) |
Oct 07, 2010 | 36.21 | 36.21 | 35.68 | 35.88 | 4,766,422 | -0.19(-0.52%) |
Oct 06, 2010 | 36.22 | 36.31 | 35.97 | 36.06 | 5,071,282 | -0.17(-0.46%) |
Oct 05, 2010 | 36.17 | 36.36 | 35.86 | 36.23 | 71,575 | +0.48(+1.36%) |
Oct 04, 2010 | 36.00 | 36.35 | 35.45 | 35.75 | 5,487,651 | -0.40(-1.10%) |
Oct 01, 2010 | 36.15 | 36.15 | 35.65 | 36.15 | 7,739,514 | +0.68(+1.91%) |
Sep 30, 2010 | 35.46 | 36.03 | 35.24 | 35.47 | 34,974 | -0.15(-0.43%) |
Sep 29, 2010 | 35.49 | 35.71 | 35.41 | 35.62 | 7,137,184 | -0.01(-0.02%) |
Sep 28, 2010 | 35.82 | 35.86 | 35.14 | 35.63 | 9,163,349 | -0.03(-0.09%) |
Sep 27, 2010 | 36.03 | 36.13 | 35.63 | 35.66 | 6,093,621 | -0.34(-0.95%) |
Sep 24, 2010 | 34.81 | 36.25 | 34.79 | 36.00 | 10,194,303 | +1.54(+4.45%) |
Sep 23, 2010 | 34.47 | 34.91 | 34.23 | 34.47 | 5,107,678 | -0.34(-0.97%) |
Sep 22, 2010 | 35.34 | 35.45 | 34.72 | 34.81 | 5,517,470 | -0.54(-1.52%) |
Sep 21, 2010 | 35.23 | 35.62 | 35.14 | 35.34 | 6,587,327 | +0.15(+0.42%) |
Sep 20, 2010 | 34.60 | 35.27 | 34.47 | 35.20 | 4,672,530 | +0.70(+2.03%) |
Sep 17, 2010 | 34.50 | 34.56 | 33.85 | 34.50 | 6,793,998 | +0.79(+2.34%) |
Sep 15, 2010 | 33.92 | 33.95 | 33.51 | 33.71 | 5,604,774 | -0.34(-0.99%) |
Sep 14, 2010 | 34.02 | 34.26 | 33.74 | 34.04 | 3,704,507 | +0.00(+0.00%) |
Sep 13, 2010 | 33.98 | 34.29 | 33.96 | 34.04 | 4,952,006 | +0.50(+1.49%) |
Sep 10, 2010 | 33.94 | 33.95 | 33.42 | 33.55 | 6,393,189 | -0.28(-0.84%) |
Sep 09, 2010 | 34.15 | 34.22 | 33.71 | 33.83 | 6,641,420 | +0.15(+0.44%) |
Sep 08, 2010 | 33.53 | 34.17 | 33.50 | 33.68 | 4,936,431 | +0.17(+0.50%) |
Sep 07, 2010 | 33.35 | 33.73 | 33.16 | 33.51 | 1,192 | +0.00(+0.00%) |
Sep 03, 2010 | 33.57 | 33.71 | 33.24 | 33.51 | 3,935,089 | +0.42(+1.28%) |
Sep 02, 2010 | 32.58 | 33.12 | 32.55 | 33.09 | 363 | +0.38(+1.17%) |
Sep 01, 2010 | 31.94 | 32.82 | 31.75 | 32.70 | 7,795,058 | +1.28(+4.07%) |
Aug 31, 2010 | 31.33 | 31.71 | 30.93 | 31.42 | 60,496 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,722,654 | +0.50(+1.61%) |
Aug 27, 2010 | 30.93 | 31.63 | 30.56 | 30.93 | 6,538,463 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.24 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.64 | 30.97 | 30.22 | 30.85 | 6,691,552 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,849,312 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.44 | 6,841,743 | -0.48(-1.50%) |
Aug 19, 2010 | 32.56 | 32.63 | 31.73 | 31.92 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.78 | 32.87 | 32.50 | 32.73 | 6,322,867 | -0.04(-0.12%) |
Aug 17, 2010 | 32.70 | 33.29 | 32.58 | 32.77 | 6,289,528 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,584 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.63 | 32.28 | 32.48 | 4,049,588 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,000,792 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.47 | 34.13 | 33.29 | 33.95 | 7,981,607 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.41 | 33.75 | 3,240,595 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.75 | 33.15 | 33.70 | 5,491,400 | -0.09(-0.28%) |
Aug 05, 2010 | 33.57 | 33.83 | 33.33 | 33.79 | 8,078,913 | +0.05(+0.14%) |
Aug 04, 2010 | 33.75 | 34.22 | 33.53 | 33.75 | 10,097,352 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.66 | 33.84 | 34.01 | 10,858,614 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.19 | 33.45 | 34.02 | 6,822,378 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,499,344 | -0.16(-0.48%) |
Jul 29, 2010 | 34.01 | 34.17 | 33.11 | 33.30 | 8,012,580 | -0.34(-1.01%) |
Jul 28, 2010 | 33.65 | 33.81 | 33.32 | 33.65 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.65 | 34.10 | 33.34 | 33.65 | 31,170 | -0.21(-0.61%) |
Jul 26, 2010 | 33.73 | 34.23 | 33.62 | 33.85 | 6,999,829 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.89 | 32.57 | 33.83 | 9,754,025 | +1.16(+3.54%) |
Jul 22, 2010 | 32.15 | 32.88 | 32.13 | 32.68 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.11 | 31.44 | 31.73 | 11,566,889 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,929,435 | +1.00(+3.29%) |
Jul 19, 2010 | 30.39 | 30.56 | 30.01 | 30.47 | 4,535,765 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.17 | 30.25 | 6,991,388 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.22 | 30.56 | 30.92 | 5,118,141 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.74 | 31.09 | 6,288,661 | +0.01(+0.02%) |
Jul 13, 2010 | 30.92 | 31.41 | 30.91 | 31.08 | 7,714,133 | +0.52(+1.69%) |
Jul 12, 2010 | 30.86 | 31.11 | 30.51 | 30.57 | 7,862,209 | -0.49(-1.57%) |
Jul 09, 2010 | 31.06 | 31.07 | 30.67 | 31.06 | 5,781,967 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.74 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.17 | 9,327,212 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.75 | 28.83 | 29.04 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,617,650 | -0.19(-0.64%) |