Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.92 | 38.73 | 37.92 | 38.72 | 8,256,785 | +0.91(+2.40%) |
Jun 29, 2011 | 37.90 | 38.01 | 37.61 | 37.81 | 6,186,869 | +0.10(+0.27%) |
Jun 28, 2011 | 37.18 | 37.70 | 36.89 | 37.70 | 7,698,592 | +0.63(+1.69%) |
Jun 27, 2011 | 36.93 | 37.28 | 36.65 | 37.08 | 6,049,831 | +0.21(+0.56%) |
Jun 24, 2011 | 37.13 | 37.34 | 36.78 | 36.87 | 6,618,438 | -0.25(-0.69%) |
Jun 23, 2011 | 36.07 | 37.15 | 36.07 | 37.13 | 8,247,293 | +0.37(+1.01%) |
Jun 22, 2011 | 36.88 | 37.15 | 36.73 | 36.75 | 5,071,860 | -0.36(-0.96%) |
Jun 21, 2011 | 36.59 | 37.17 | 36.59 | 37.11 | 7,566,786 | +0.75(+2.06%) |
Jun 20, 2011 | 36.26 | 36.46 | 36.22 | 36.36 | 6,541,141 | +0.53(+1.48%) |
Jun 17, 2011 | 36.22 | 36.50 | 35.70 | 35.83 | 10,422,397 | -0.30(-0.84%) |
Jun 16, 2011 | 35.76 | 36.20 | 35.60 | 36.13 | 8,777,406 | +0.43(+1.19%) |
Jun 15, 2011 | 35.85 | 36.31 | 35.65 | 35.71 | 10,004,274 | -0.54(-1.48%) |
Jun 14, 2011 | 35.65 | 36.42 | 35.63 | 36.24 | 8,607,729 | +1.00(+2.83%) |
Jun 13, 2011 | 35.43 | 35.69 | 35.10 | 35.25 | 6,327,180 | -0.11(-0.31%) |
Jun 10, 2011 | 35.49 | 35.58 | 35.08 | 35.36 | 7,661,002 | -0.22(-0.62%) |
Jun 09, 2011 | 35.39 | 35.82 | 35.28 | 35.58 | 6,679,520 | +0.18(+0.51%) |
Jun 08, 2011 | 35.31 | 35.65 | 35.10 | 35.40 | 9,295,353 | -0.01(-0.02%) |
Jun 07, 2011 | 35.53 | 35.68 | 35.36 | 35.40 | 6,561,982 | +0.06(+0.18%) |
Jun 06, 2011 | 35.16 | 35.54 | 35.16 | 35.34 | 6,508,362 | +0.09(+0.25%) |
Jun 03, 2011 | 35.19 | 35.50 | 34.99 | 35.25 | 8,789,360 | -1.47(-3.99%) |
May 24, 2011 | 37.26 | 37.30 | 36.62 | 36.72 | 7,918,650 | -0.38(-1.02%) |
May 23, 2011 | 36.75 | 37.35 | 36.62 | 37.10 | 7,682,658 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,966 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.85 | 37.10 | 37.59 | 8,897,604 | +0.37(+1.00%) |
May 18, 2011 | 36.35 | 37.32 | 36.11 | 37.21 | 11,039,744 | +0.86(+2.37%) |
May 17, 2011 | 36.49 | 36.69 | 36.19 | 36.35 | 11,254,734 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.97 | 36.55 | 36.60 | 8,540,289 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.53 | 36.56 | 36.84 | 12,064,862 | -0.49(-1.31%) |
May 12, 2011 | 37.24 | 37.55 | 36.82 | 37.33 | 9,488,184 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.03 | 37.43 | 37.50 | 9,926,575 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.85 | 37.87 | 11,271,751 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.69 | 38.43 | 6,367,314 | +0.36(+0.93%) |
May 06, 2011 | 38.38 | 38.64 | 37.89 | 38.07 | 9,896,297 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.33 | 37.64 | 11,792,755 | -0.55(-1.45%) |
May 04, 2011 | 38.91 | 39.27 | 38.10 | 38.19 | 13,084,974 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.35 | 38.83 | 38.91 | 18,974,984 | -2.68(-6.45%) |
May 02, 2011 | 41.50 | 41.62 | 41.50 | 41.59 | 7,250,792 | +0.03(+0.07%) |
Apr 29, 2011 | 41.18 | 41.61 | 41.16 | 41.57 | 5,734,284 | +0.49(+1.20%) |
Apr 28, 2011 | 41.11 | 41.23 | 40.85 | 41.07 | 4,015,062 | +0.01(+0.03%) |
Apr 27, 2011 | 41.18 | 41.24 | 40.27 | 41.06 | 6,152,442 | +0.31(+0.76%) |
Apr 26, 2011 | 40.29 | 41.14 | 40.29 | 40.75 | 5,019,884 | +0.70(+1.76%) |
Apr 25, 2011 | 40.27 | 40.32 | 39.90 | 40.05 | 4,693,007 | -0.40(-1.00%) |
Apr 21, 2011 | 40.15 | 40.48 | 39.90 | 40.45 | 6,816,181 | +0.58(+1.46%) |
Apr 20, 2011 | 39.79 | 39.92 | 39.27 | 39.87 | 7,931,631 | +1.07(+2.75%) |
Apr 19, 2011 | 38.85 | 38.91 | 38.43 | 38.80 | 6,584,166 | +0.12(+0.30%) |
Apr 18, 2011 | 38.95 | 38.95 | 38.11 | 38.69 | 5,953,580 | -0.68(-1.72%) |
Apr 15, 2011 | 39.51 | 39.79 | 39.34 | 39.36 | 6,542,127 | +0.10(+0.24%) |
Apr 14, 2011 | 38.89 | 39.34 | 38.60 | 39.27 | 4,539,444 | +0.12(+0.30%) |
Apr 13, 2011 | 39.36 | 39.36 | 38.88 | 39.15 | 3,985,531 | +0.05(+0.14%) |
Apr 12, 2011 | 39.11 | 39.20 | 38.80 | 39.10 | 6,168,908 | -0.33(-0.83%) |
Apr 11, 2011 | 39.51 | 39.73 | 39.23 | 39.42 | 3,968,735 | -0.08(-0.19%) |
Apr 08, 2011 | 40.06 | 40.20 | 39.29 | 39.50 | 3,648,058 | -0.36(-0.91%) |
Apr 07, 2011 | 39.94 | 40.19 | 39.68 | 39.86 | 4,666,540 | -0.19(-0.48%) |
Apr 06, 2011 | 40.48 | 40.53 | 39.86 | 40.05 | 5,658,558 | -0.26(-0.64%) |
Apr 05, 2011 | 40.12 | 40.53 | 39.92 | 40.31 | 5,861,229 | +0.10(+0.24%) |
Apr 04, 2011 | 40.42 | 40.65 | 40.16 | 40.22 | 5,998,390 | -0.14(-0.34%) |
Apr 01, 2011 | 40.26 | 40.53 | 40.01 | 40.35 | 6,346,259 | +0.39(+0.98%) |
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,532,040 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,754,925 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.10 | 38.45 | 39.06 | 10,843,813 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,825,098 | -0.42(-1.06%) |
Mar 25, 2011 | 39.56 | 39.67 | 39.36 | 39.55 | 4,399,017 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,824 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.29 | 38.79 | 39.17 | 5,985,954 | -0.10(-0.26%) |
Mar 22, 2011 | 39.69 | 39.75 | 39.04 | 39.27 | 6,281,773 | -0.49(-1.24%) |
Mar 21, 2011 | 39.86 | 39.96 | 39.68 | 39.77 | 4,099,483 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.08 | 11,343,510 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.14 | 5,393,608 | +0.60(+1.56%) |
Mar 16, 2011 | 39.66 | 39.75 | 38.21 | 38.54 | 11,112,758 | -1.25(-3.15%) |
Mar 15, 2011 | 39.40 | 40.05 | 39.34 | 39.79 | 5,550,901 | -0.51(-1.26%) |
Mar 14, 2011 | 40.38 | 40.68 | 39.86 | 40.30 | 4,608,655 | -0.34(-0.82%) |
Mar 11, 2011 | 40.18 | 40.83 | 40.03 | 40.64 | 3,688,636 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,605 | -0.81(-1.98%) |
Mar 09, 2011 | 41.05 | 41.33 | 40.73 | 41.09 | 3,179,477 | -0.05(-0.12%) |
Mar 08, 2011 | 40.38 | 41.29 | 40.11 | 41.14 | 5,402,937 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.24 | 40.21 | 40.41 | 3,914,008 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.86 | 4,120,356 | -0.54(-1.31%) |
Mar 03, 2011 | 40.81 | 41.48 | 40.69 | 41.40 | 4,094,101 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.77 | 40.35 | 6,491,873 | +0.57(+1.44%) |
Mar 01, 2011 | 41.07 | 41.19 | 39.63 | 39.78 | 7,656,822 | -1.03(-2.51%) |
Feb 28, 2011 | 41.16 | 41.21 | 40.52 | 40.81 | 6,036,873 | -0.21(-0.52%) |
Feb 25, 2011 | 40.65 | 41.16 | 40.60 | 41.02 | 3,533,626 | +0.51(+1.25%) |
Feb 24, 2011 | 40.51 | 40.80 | 40.16 | 40.51 | 6,264,103 | -0.16(-0.39%) |
Feb 23, 2011 | 41.33 | 41.50 | 40.46 | 40.67 | 6,502,211 | -0.66(-1.61%) |
Feb 22, 2011 | 41.65 | 41.93 | 41.21 | 41.33 | 6,094,730 | -0.92(-2.18%) |
Feb 18, 2011 | 42.26 | 42.57 | 42.04 | 42.26 | 5,645,027 | +0.08(+0.19%) |
Feb 17, 2011 | 42.13 | 42.40 | 41.96 | 42.17 | 4,134,010 | +0.05(+0.11%) |
Feb 16, 2011 | 42.15 | 42.30 | 41.93 | 42.13 | 5,052,641 | +0.03(+0.07%) |
Feb 15, 2011 | 42.04 | 42.22 | 41.75 | 42.10 | 3,965,977 | -0.21(-0.49%) |
Feb 14, 2011 | 42.04 | 44.16 | 41.90 | 42.30 | 3,594,587 | +0.20(+0.47%) |
Feb 11, 2011 | 41.51 | 42.22 | 41.41 | 42.11 | 4,008,884 | +0.14(+0.34%) |
Feb 10, 2011 | 41.53 | 42.21 | 41.37 | 41.96 | 5,855,427 | +0.25(+0.59%) |
Feb 09, 2011 | 41.71 | 41.86 | 41.47 | 41.72 | 3,852,546 | +0.00(+0.01%) |
Feb 08, 2011 | 41.49 | 41.91 | 41.33 | 41.71 | 5,464,592 | +0.33(+0.79%) |
Feb 07, 2011 | 41.43 | 41.47 | 41.13 | 41.39 | 4,348,325 | +0.18(+0.43%) |
Feb 04, 2011 | 41.01 | 41.24 | 40.74 | 41.21 | 4,750,215 | +0.53(+1.30%) |
Feb 03, 2011 | 40.69 | 41.07 | 40.23 | 40.68 | 4,952,924 | -0.03(-0.07%) |
Feb 02, 2011 | 40.77 | 41.00 | 40.53 | 40.71 | 5,292,025 | +0.06(+0.15%) |
Feb 01, 2011 | 39.67 | 40.64 | 39.26 | 40.64 | 11,810,989 | +0.60(+1.49%) |
Jan 31, 2011 | 38.99 | 40.07 | 38.84 | 40.05 | 13,179,279 | +1.31(+3.37%) |
Jan 28, 2011 | 39.88 | 40.03 | 38.66 | 38.74 | 7,326,708 | -1.04(-2.62%) |
Jan 27, 2011 | 40.07 | 40.22 | 39.76 | 39.78 | 6,141,843 | -0.40(-1.00%) |
Jan 26, 2011 | 39.61 | 40.60 | 39.61 | 40.18 | 9,909,493 | +0.61(+1.55%) |
Jan 25, 2011 | 39.35 | 39.57 | 39.16 | 39.57 | 3,361,470 | +0.11(+0.28%) |
Jan 24, 2011 | 39.10 | 39.54 | 38.99 | 39.46 | 4,002,114 | +0.33(+0.83%) |
Jan 21, 2011 | 39.41 | 39.63 | 39.03 | 39.13 | 4,922,352 | +0.04(+0.10%) |
Jan 20, 2011 | 39.22 | 39.31 | 38.71 | 39.09 | 5,842,210 | -0.29(-0.74%) |
Jan 19, 2011 | 39.41 | 39.56 | 39.20 | 39.39 | 5,257,255 | -0.13(-0.33%) |
Jan 18, 2011 | 39.67 | 39.67 | 39.43 | 39.52 | 4,112,881 | -0.04(-0.10%) |
Jan 14, 2011 | 39.36 | 39.71 | 39.09 | 39.56 | 5,147,215 | +0.11(+0.28%) |
Jan 13, 2011 | 39.63 | 39.72 | 39.25 | 39.45 | 2,868,340 | -0.14(-0.36%) |
Jan 12, 2011 | 39.66 | 39.76 | 39.47 | 39.59 | 3,416,037 | +0.18(+0.45%) |
Jan 11, 2011 | 38.99 | 39.43 | 38.88 | 39.41 | 5,664,015 | +0.52(+1.35%) |
Jan 10, 2011 | 39.01 | 39.14 | 38.66 | 38.89 | 5,704,134 | +0.24(+0.62%) |
Jan 07, 2011 | 38.80 | 39.03 | 38.44 | 38.65 | 3,837,920 | -0.02(-0.05%) |
Jan 06, 2011 | 38.83 | 38.99 | 38.60 | 38.67 | 5,231,769 | -0.23(-0.60%) |
Jan 05, 2011 | 38.20 | 38.95 | 38.20 | 38.90 | 6,307,083 | +0.48(+1.24%) |
Jan 04, 2011 | 38.91 | 39.05 | 38.20 | 38.43 | 6,586,234 | -0.50(-1.29%) |
Jan 03, 2011 | 39.18 | 39.21 | 38.90 | 38.93 | 8,038,711 | +0.05(+0.12%) |
Dec 31, 2010 | 39.00 | 39.06 | 38.82 | 38.88 | 1,874,933 | -0.13(-0.33%) |
Dec 30, 2010 | 38.88 | 39.17 | 38.88 | 39.01 | 1,899,990 | +0.01(+0.02%) |
Dec 29, 2010 | 38.94 | 39.19 | 38.88 | 39.01 | 2,542,335 | +0.12(+0.30%) |
Dec 28, 2010 | 39.11 | 39.11 | 38.59 | 38.89 | 3,012,857 | -0.06(-0.16%) |
Dec 27, 2010 | 39.03 | 39.03 | 38.82 | 38.95 | 2,944,744 | -0.14(-0.35%) |
Dec 23, 2010 | 39.45 | 39.51 | 38.94 | 39.09 | 3,257,827 | -0.37(-0.95%) |
Dec 22, 2010 | 39.73 | 39.73 | 39.33 | 39.46 | 3,070,674 | -0.17(-0.43%) |
Dec 21, 2010 | 39.61 | 39.79 | 39.48 | 39.63 | 3,165,990 | +0.26(+0.66%) |
Dec 20, 2010 | 39.68 | 39.73 | 39.27 | 39.37 | 5,244,119 | -0.30(-0.75%) |
Dec 17, 2010 | 39.95 | 39.95 | 39.48 | 39.67 | 6,585,755 | -0.24(-0.60%) |
Dec 16, 2010 | 39.45 | 39.93 | 39.31 | 39.91 | 4,322,168 | +0.50(+1.28%) |
Dec 15, 2010 | 39.43 | 39.92 | 39.37 | 39.41 | 4,580,669 | -0.03(-0.07%) |
Dec 14, 2010 | 39.23 | 39.52 | 39.22 | 39.43 | 5,457,645 | +0.10(+0.24%) |
Dec 13, 2010 | 39.45 | 39.81 | 39.14 | 39.34 | 6,858,144 | +0.14(+0.35%) |
Dec 10, 2010 | 38.80 | 39.20 | 38.59 | 39.20 | 5,456,941 | +0.58(+1.51%) |
Dec 09, 2010 | 38.49 | 38.69 | 38.33 | 38.62 | 6,041,012 | +0.31(+0.80%) |
Dec 08, 2010 | 38.41 | 38.81 | 38.11 | 38.31 | 5,390,272 | -0.12(-0.32%) |
Dec 07, 2010 | 39.11 | 39.19 | 38.34 | 38.43 | 6,605,144 | -0.27(-0.70%) |
Dec 06, 2010 | 38.39 | 38.84 | 38.30 | 38.71 | 4,938,646 | +0.05(+0.12%) |
Dec 03, 2010 | 38.39 | 38.74 | 38.36 | 38.66 | 3,948,027 | -0.01(-0.04%) |
Dec 02, 2010 | 38.18 | 38.77 | 38.05 | 38.67 | 5,170,549 | +0.60(+1.57%) |
Dec 01, 2010 | 38.04 | 38.14 | 37.88 | 38.07 | 7,960,088 | +0.62(+1.65%) |
Nov 30, 2010 | 37.14 | 37.65 | 36.93 | 37.45 | 7,252,658 | -0.21(-0.56%) |
Nov 29, 2010 | 37.69 | 37.74 | 37.16 | 37.67 | 4,437,016 | -0.15(-0.40%) |
Nov 26, 2010 | 37.84 | 38.01 | 37.72 | 37.82 | 1,651,242 | -0.45(-1.17%) |
Nov 24, 2010 | 37.76 | 38.26 | 38.26 | 38.26 | 5,963,894 | +0.79(+2.11%) |
Nov 23, 2010 | 37.35 | 37.54 | 37.09 | 37.48 | 5,820,664 | -0.41(-1.08%) |
Nov 22, 2010 | 37.59 | 37.94 | 37.28 | 37.88 | 3,581,829 | -0.03(-0.09%) |
Nov 19, 2010 | 37.64 | 37.94 | 37.19 | 37.92 | 4,918,732 | +0.32(+0.85%) |
Nov 18, 2010 | 37.32 | 37.83 | 37.32 | 37.60 | 4,908,971 | +0.63(+1.71%) |
Nov 17, 2010 | 36.97 | 37.28 | 36.80 | 36.97 | 4,185,574 | -0.19(-0.51%) |
Nov 16, 2010 | 37.43 | 37.59 | 36.92 | 37.16 | 5,487,370 | -0.65(-1.73%) |
Nov 15, 2010 | 37.84 | 38.21 | 37.78 | 37.81 | 3,646,499 | +0.15(+0.40%) |
Nov 12, 2010 | 37.82 | 37.95 | 37.31 | 37.66 | 4,010,841 | -0.37(-0.97%) |
Nov 11, 2010 | 37.84 | 38.13 | 37.72 | 38.03 | 4,064,433 | -0.11(-0.29%) |
Nov 10, 2010 | 38.11 | 38.18 | 37.49 | 38.14 | 4,774,498 | -0.07(-0.20%) |
Nov 09, 2010 | 38.49 | 38.62 | 37.97 | 38.21 | 8,124,382 | -0.23(-0.59%) |
Nov 08, 2010 | 38.55 | 38.65 | 38.10 | 38.44 | 4,621,042 | -0.28(-0.73%) |
Nov 05, 2010 | 38.42 | 38.73 | 38.24 | 38.72 | 5,398,117 | +0.36(+0.93%) |
Nov 04, 2010 | 37.37 | 38.39 | 37.36 | 38.36 | 6,962,622 | +1.47(+3.98%) |
Nov 03, 2010 | 37.22 | 37.27 | 36.32 | 36.90 | 7,243,124 | -0.09(-0.26%) |
Nov 02, 2010 | 36.88 | 37.23 | 36.34 | 36.99 | 13,177,322 | -0.84(-2.23%) |
Nov 01, 2010 | 37.41 | 37.86 | 37.22 | 37.84 | 9,636,168 | +0.72(+1.95%) |
Oct 29, 2010 | 36.88 | 37.25 | 36.65 | 37.11 | 4,929,820 | +0.05(+0.13%) |
Oct 28, 2010 | 37.18 | 37.48 | 36.75 | 37.07 | 7,295,974 | +0.26(+0.72%) |
Oct 27, 2010 | 36.74 | 36.84 | 36.25 | 36.80 | 3,753,325 | -0.34(-0.93%) |
Oct 25, 2010 | 37.03 | 37.35 | 36.89 | 37.15 | 5,930,178 | +0.30(+0.81%) |
Oct 22, 2010 | 37.06 | 37.06 | 36.64 | 36.85 | 3,236,900 | -0.20(-0.53%) |
Oct 21, 2010 | 36.69 | 37.18 | 36.57 | 37.05 | 6,233,356 | +0.55(+1.52%) |
Oct 20, 2010 | 35.82 | 36.63 | 35.69 | 36.49 | 4,188,107 | +0.82(+2.31%) |
Oct 19, 2010 | 35.80 | 36.06 | 35.31 | 35.67 | 5,073,944 | -0.72(-1.97%) |
Oct 18, 2010 | 36.34 | 36.59 | 36.15 | 36.38 | 3,473,750 | +0.10(+0.28%) |
Oct 15, 2010 | 36.54 | 36.74 | 35.96 | 36.28 | 3,896,689 | -0.16(-0.43%) |
Oct 14, 2010 | 36.48 | 36.63 | 36.19 | 36.44 | 4,677,895 | -0.01(-0.02%) |
Oct 13, 2010 | 35.96 | 36.53 | 35.91 | 36.44 | 5,406,574 | +0.62(+1.72%) |
Oct 12, 2010 | 35.83 | 36.00 | 35.23 | 35.83 | 5,799,552 | -0.13(-0.36%) |
Oct 11, 2010 | 36.16 | 36.28 | 35.86 | 35.96 | 2,970,868 | -0.16(-0.43%) |
Oct 08, 2010 | 36.11 | 36.25 | 35.78 | 36.11 | 3,953,138 | +0.10(+0.28%) |
Oct 07, 2010 | 36.34 | 36.34 | 35.81 | 36.01 | 4,748,617 | -0.19(-0.52%) |
Oct 06, 2010 | 36.36 | 36.44 | 36.11 | 36.20 | 5,052,339 | -0.17(-0.46%) |
Oct 05, 2010 | 36.30 | 36.50 | 35.99 | 36.37 | 71,308 | +0.49(+1.36%) |
Oct 04, 2010 | 36.13 | 36.49 | 35.59 | 35.88 | 5,467,153 | -0.40(-1.10%) |
Oct 01, 2010 | 36.28 | 36.28 | 35.79 | 36.28 | 7,710,605 | +0.68(+1.91%) |
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,844 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.84 | 35.54 | 35.75 | 7,110,525 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.27 | 35.76 | 9,129,121 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.79 | 6,070,859 | -0.34(-0.95%) |
Sep 24, 2010 | 34.94 | 36.38 | 34.92 | 36.14 | 10,156,225 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,599 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.85 | 34.94 | 5,496,860 | -0.54(-1.52%) |
Sep 21, 2010 | 35.36 | 35.75 | 35.27 | 35.48 | 6,562,721 | +0.15(+0.42%) |
Sep 20, 2010 | 34.73 | 35.40 | 34.60 | 35.33 | 4,655,077 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,768,620 | +0.79(+2.34%) |
Sep 15, 2010 | 34.04 | 34.08 | 33.63 | 33.83 | 5,583,839 | -0.34(-0.99%) |
Sep 14, 2010 | 34.15 | 34.39 | 33.87 | 34.17 | 3,690,669 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.42 | 34.08 | 34.17 | 4,933,509 | +0.50(+1.49%) |
Sep 10, 2010 | 34.06 | 34.08 | 33.55 | 33.67 | 6,369,309 | -0.28(-0.84%) |
Sep 09, 2010 | 34.27 | 34.35 | 33.83 | 33.96 | 6,616,613 | +0.15(+0.44%) |
Sep 08, 2010 | 33.65 | 34.29 | 33.62 | 33.81 | 4,917,992 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.36 | 33.64 | 3,920,390 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.21 | 362 | +0.39(+1.17%) |
Sep 01, 2010 | 32.06 | 32.94 | 31.87 | 32.83 | 7,765,942 | +1.28(+4.07%) |
Aug 31, 2010 | 31.45 | 31.83 | 31.04 | 31.54 | 60,270 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.81 | 31.45 | 31.54 | 5,701,278 | +0.50(+1.61%) |
Aug 27, 2010 | 31.04 | 31.75 | 30.67 | 31.04 | 6,514,040 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.35 | 30.56 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.33 | 30.97 | 6,666,557 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.75 | 31.84 | 6,823,727 | +0.28(+0.90%) |
Aug 20, 2010 | 31.83 | 31.97 | 31.22 | 31.56 | 6,816,187 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.85 | 6,299,249 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.41 | 32.71 | 32.89 | 6,266,035 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.48 | 3,247,409 | -0.12(-0.37%) |
Aug 13, 2010 | 32.60 | 32.75 | 32.40 | 32.60 | 4,034,462 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,982,112 | +0.03(+0.10%) |
Aug 11, 2010 | 33.60 | 33.64 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.26 | 33.42 | 34.08 | 7,951,794 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,491 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.87 | 33.27 | 33.83 | 5,470,889 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,048,737 | +0.05(+0.14%) |
Aug 04, 2010 | 33.87 | 34.35 | 33.66 | 33.87 | 10,059,636 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.96 | 34.14 | 10,818,055 | -0.01(-0.02%) |
Aug 02, 2010 | 33.78 | 34.32 | 33.57 | 34.15 | 6,796,895 | +0.88(+2.64%) |
Jul 30, 2010 | 33.27 | 33.45 | 32.95 | 33.27 | 9,463,862 | -0.16(-0.48%) |
Jul 29, 2010 | 34.13 | 34.30 | 33.23 | 33.43 | 7,982,652 | -0.34(-1.01%) |
Jul 28, 2010 | 33.77 | 33.93 | 33.44 | 33.77 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.77 | 34.23 | 33.46 | 33.77 | 31,053 | -0.21(-0.61%) |
Jul 26, 2010 | 33.85 | 34.36 | 33.75 | 33.98 | 6,973,683 | +0.02(+0.06%) |
Jul 23, 2010 | 32.78 | 34.01 | 32.69 | 33.96 | 9,717,592 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.25 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.56 | 31.84 | 11,523,684 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.64 | 30.09 | 31.60 | 8,896,082 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,823 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,965,274 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.33 | 30.68 | 31.04 | 5,099,023 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,265,171 | +0.01(+0.02%) |
Jul 13, 2010 | 31.03 | 31.53 | 31.03 | 31.20 | 7,685,319 | +0.52(+1.68%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.68 | 7,832,842 | -0.49(-1.57%) |
Jul 09, 2010 | 31.17 | 31.19 | 30.78 | 31.17 | 5,760,371 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.23 | 30.84 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.31 | 29.06 | 30.28 | 9,292,373 | +1.13(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.14 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,932 | -0.19(-0.64%) |