Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.72 | 31.74 | 31.48 | 31.57 | 4,111,575 | -0.17(-0.55%) |
May 23, 2011 | 31.79 | 31.93 | 31.60 | 31.75 | 5,722,862 | -0.18(-0.55%) |
May 20, 2011 | 32.01 | 32.09 | 31.89 | 31.92 | 4,806,892 | -0.13(-0.40%) |
May 19, 2011 | 31.85 | 32.07 | 31.78 | 32.05 | 4,869,845 | +0.25(+0.80%) |
May 18, 2011 | 31.83 | 31.88 | 31.55 | 31.80 | 6,451,313 | -0.02(-0.07%) |
May 17, 2011 | 31.61 | 31.91 | 31.61 | 31.82 | 5,512,279 | +0.12(+0.37%) |
May 16, 2011 | 31.93 | 32.02 | 31.69 | 31.70 | 6,559,342 | -0.22(-0.69%) |
May 13, 2011 | 32.05 | 32.14 | 31.83 | 31.92 | 7,259,436 | -0.24(-0.76%) |
May 12, 2011 | 31.36 | 32.26 | 31.28 | 32.17 | 10,039,539 | +0.79(+2.52%) |
May 11, 2011 | 31.39 | 31.57 | 31.29 | 31.38 | 5,770,755 | -0.14(-0.46%) |
May 10, 2011 | 31.36 | 31.58 | 31.36 | 31.52 | 5,316,475 | +0.18(+0.57%) |
May 09, 2011 | 31.32 | 31.41 | 31.16 | 31.34 | 4,439,822 | +0.04(+0.12%) |
May 06, 2011 | 31.47 | 31.52 | 31.20 | 31.31 | 5,561,644 | -0.01(-0.02%) |
May 05, 2011 | 31.51 | 31.58 | 31.26 | 31.32 | 7,256,381 | -0.28(-0.88%) |
May 04, 2011 | 31.19 | 31.67 | 31.12 | 31.59 | 13,353,347 | +0.35(+1.12%) |
May 03, 2011 | 31.06 | 31.28 | 31.02 | 31.24 | 6,815,974 | +0.06(+0.18%) |
May 02, 2011 | 31.15 | 31.21 | 31.13 | 31.19 | 7,016,935 | +0.07(+0.24%) |
Apr 29, 2011 | 30.86 | 31.35 | 30.86 | 31.11 | 13,363,449 | +0.51(+1.66%) |
Apr 28, 2011 | 29.79 | 30.71 | 29.51 | 30.60 | 12,439,291 | +0.70(+2.36%) |
Apr 27, 2011 | 29.86 | 30.00 | 29.73 | 29.90 | 6,600,012 | +0.19(+0.63%) |
Apr 26, 2011 | 29.53 | 29.81 | 29.51 | 29.71 | 9,193,617 | +0.24(+0.81%) |
Apr 25, 2011 | 29.53 | 29.61 | 29.43 | 29.47 | 5,893,893 | -0.28(-0.93%) |
Apr 21, 2011 | 29.81 | 29.95 | 29.66 | 29.75 | 5,683,022 | -0.01(-0.05%) |
Apr 20, 2011 | 30.08 | 30.08 | 29.70 | 29.76 | 7,658,981 | -0.05(-0.18%) |
Apr 19, 2011 | 29.78 | 29.87 | 29.64 | 29.82 | 7,593,719 | +0.03(+0.09%) |
Apr 18, 2011 | 29.81 | 29.92 | 29.70 | 29.79 | 5,719,248 | -0.17(-0.56%) |
Apr 15, 2011 | 29.96 | 30.02 | 29.86 | 29.96 | 9,025,398 | -0.01(-0.04%) |
Apr 14, 2011 | 29.82 | 30.08 | 29.76 | 29.97 | 9,162,362 | +0.08(+0.28%) |
Apr 13, 2011 | 30.24 | 30.27 | 29.88 | 29.89 | 7,278,753 | -0.34(-1.13%) |
Apr 12, 2011 | 29.89 | 30.66 | 29.82 | 30.23 | 12,730,421 | +0.34(+1.14%) |
Apr 11, 2011 | 29.70 | 29.93 | 29.70 | 29.89 | 5,759,787 | +0.12(+0.41%) |
Apr 08, 2011 | 29.88 | 29.97 | 29.65 | 29.77 | 5,427,255 | -0.10(-0.34%) |
Apr 07, 2011 | 29.90 | 29.92 | 29.66 | 29.87 | 6,639,694 | +0.01(+0.04%) |
Apr 06, 2011 | 29.66 | 29.91 | 29.60 | 29.86 | 7,901,607 | +0.25(+0.85%) |
Apr 05, 2011 | 29.60 | 29.70 | 29.39 | 29.60 | 4,745,357 | -0.07(-0.22%) |
Apr 04, 2011 | 29.52 | 29.71 | 29.49 | 29.67 | 3,562,439 | +0.18(+0.62%) |
Apr 01, 2011 | 29.66 | 29.79 | 29.41 | 29.49 | 6,174,003 | -0.09(-0.30%) |
Mar 31, 2011 | 29.69 | 29.80 | 29.52 | 29.58 | 5,664,878 | -0.16(-0.55%) |
Mar 30, 2011 | 29.74 | 29.74 | 29.74 | 29.74 | 6,042,727 | +0.29(+0.98%) |
Mar 29, 2011 | 29.40 | 29.57 | 29.39 | 29.45 | 6,159,058 | -0.03(-0.09%) |
Mar 28, 2011 | 29.35 | 29.64 | 29.35 | 29.48 | 8,800,612 | +0.12(+0.42%) |
Mar 25, 2011 | 29.10 | 29.48 | 29.06 | 29.35 | 5,909,650 | -0.05(-0.19%) |
Mar 24, 2011 | 28.82 | 29.42 | 28.71 | 29.41 | 9,779,560 | +0.74(+2.57%) |
Mar 23, 2011 | 28.72 | 28.85 | 28.52 | 28.67 | 7,450,180 | -0.05(-0.18%) |
Mar 22, 2011 | 28.71 | 28.99 | 28.63 | 28.72 | 6,777,526 | +0.01(+0.03%) |
Mar 21, 2011 | 28.52 | 28.75 | 28.51 | 28.71 | 9,187,721 | +0.53(+1.90%) |
Mar 18, 2011 | 28.29 | 28.33 | 27.98 | 28.18 | 11,999,022 | +0.09(+0.33%) |
Mar 17, 2011 | 28.33 | 28.40 | 28.03 | 28.09 | 8,584,460 | +0.02(+0.08%) |
Mar 16, 2011 | 28.22 | 28.23 | 28.05 | 28.07 | 10,496,595 | -0.23(-0.82%) |
Mar 15, 2011 | 28.31 | 28.46 | 28.29 | 28.30 | 8,783,628 | -0.37(-1.28%) |
Mar 14, 2011 | 28.82 | 28.89 | 28.54 | 28.66 | 7,087,196 | -0.33(-1.15%) |
Mar 11, 2011 | 28.78 | 29.08 | 28.71 | 29.00 | 5,156,146 | +0.07(+0.25%) |
Mar 10, 2011 | 28.82 | 29.04 | 28.72 | 28.92 | 7,772,169 | -0.01(-0.03%) |
Mar 09, 2011 | 28.53 | 28.93 | 28.53 | 28.93 | 5,167,080 | +0.30(+1.04%) |
Mar 08, 2011 | 28.52 | 28.70 | 28.40 | 28.63 | 8,166,080 | +0.24(+0.84%) |
Mar 07, 2011 | 28.39 | 28.46 | 28.24 | 28.40 | 7,605,876 | +0.01(+0.05%) |
Mar 04, 2011 | 28.58 | 28.63 | 28.29 | 28.38 | 8,323,747 | -0.21(-0.73%) |
Mar 03, 2011 | 28.49 | 28.70 | 28.38 | 28.59 | 7,669,800 | +0.29(+1.04%) |
Mar 02, 2011 | 28.50 | 28.51 | 28.25 | 28.30 | 7,873,579 | -0.14(-0.48%) |
Mar 01, 2011 | 28.67 | 28.90 | 28.43 | 28.43 | 7,630,170 | -0.32(-1.12%) |
Feb 28, 2011 | 28.66 | 28.79 | 28.56 | 28.76 | 5,229,868 | +0.15(+0.51%) |
Feb 25, 2011 | 28.56 | 28.70 | 28.39 | 28.61 | 4,053,375 | +0.17(+0.59%) |
Feb 24, 2011 | 28.66 | 28.76 | 28.29 | 28.44 | 7,675,704 | -0.26(-0.91%) |
Feb 23, 2011 | 28.80 | 28.97 | 28.62 | 28.70 | 6,719,352 | -0.08(-0.29%) |
Feb 22, 2011 | 28.61 | 28.90 | 28.50 | 28.78 | 7,697,592 | +0.07(+0.23%) |
Feb 18, 2011 | 28.78 | 28.86 | 28.67 | 28.72 | 7,703,586 | +0.01(+0.03%) |
Feb 17, 2011 | 28.65 | 28.71 | 28.56 | 28.71 | 5,612,813 | -0.05(-0.18%) |
Feb 16, 2011 | 28.62 | 28.79 | 28.55 | 28.76 | 6,592,307 | +0.11(+0.38%) |
Feb 15, 2011 | 28.92 | 28.93 | 28.59 | 28.65 | 7,936,302 | -0.28(-0.97%) |
Feb 14, 2011 | 28.87 | 29.18 | 28.71 | 28.93 | 12,447,967 | +0.03(+0.11%) |
Feb 11, 2011 | 28.40 | 28.96 | 28.28 | 28.90 | 10,778,083 | +0.55(+1.92%) |
Feb 10, 2011 | 28.66 | 28.75 | 28.32 | 28.36 | 12,789,201 | -0.33(-1.14%) |
Feb 09, 2011 | 28.69 | 28.82 | 28.49 | 28.68 | 7,419,223 | -0.09(-0.31%) |
Feb 08, 2011 | 28.29 | 28.95 | 28.27 | 28.77 | 15,318,626 | +0.83(+2.99%) |
Feb 07, 2011 | 27.99 | 28.00 | 27.76 | 27.93 | 12,359,865 | +0.01(+0.05%) |
Feb 04, 2011 | 27.81 | 27.95 | 27.74 | 27.92 | 9,242,831 | +0.11(+0.41%) |
Feb 03, 2011 | 27.85 | 27.98 | 27.75 | 27.81 | 10,363,856 | -0.04(-0.16%) |
Feb 02, 2011 | 27.92 | 27.92 | 27.42 | 27.85 | 20,653,860 | -0.24(-0.86%) |
Feb 01, 2011 | 28.20 | 28.27 | 28.06 | 28.09 | 17,454,732 | -0.02(-0.08%) |
Jan 31, 2011 | 28.11 | 28.17 | 27.98 | 28.11 | 9,234,270 | -0.08(-0.29%) |
Jan 28, 2011 | 28.30 | 28.45 | 28.14 | 28.19 | 9,173,238 | -0.15(-0.52%) |
Jan 27, 2011 | 28.37 | 28.76 | 28.32 | 28.34 | 21,083,586 | -0.96(-3.26%) |
Jan 26, 2011 | 29.29 | 29.46 | 29.25 | 29.30 | 6,010,735 | -0.04(-0.15%) |
Jan 25, 2011 | 29.25 | 29.43 | 29.10 | 29.34 | 7,297,778 | +0.10(+0.35%) |
Jan 24, 2011 | 28.88 | 29.26 | 28.88 | 29.24 | 7,196,813 | +0.31(+1.06%) |
Jan 21, 2011 | 28.78 | 28.99 | 28.57 | 28.93 | 9,257,593 | +0.20(+0.69%) |
Jan 20, 2011 | 28.73 | 28.89 | 28.55 | 28.73 | 7,018,764 | -0.00(-0.01%) |
Jan 19, 2011 | 28.59 | 28.79 | 28.46 | 28.74 | 8,082,604 | +0.22(+0.77%) |
Jan 18, 2011 | 28.50 | 28.73 | 28.43 | 28.52 | 7,918,255 | +0.03(+0.11%) |
Jan 14, 2011 | 28.43 | 28.49 | 28.31 | 28.49 | 5,547,229 | +0.00(+0.00%) |
Jan 13, 2011 | 28.66 | 28.66 | 28.31 | 28.49 | 5,855,558 | -0.04(-0.13%) |
Jan 12, 2011 | 28.58 | 28.69 | 28.29 | 28.52 | 7,921,730 | +0.07(+0.26%) |
Jan 11, 2011 | 28.39 | 28.49 | 28.31 | 28.45 | 4,752,425 | +0.12(+0.41%) |
Jan 10, 2011 | 28.36 | 28.54 | 28.24 | 28.33 | 9,467,128 | -0.16(-0.56%) |
Jan 07, 2011 | 28.62 | 28.66 | 28.37 | 28.49 | 8,797,696 | -0.06(-0.19%) |
Jan 06, 2011 | 28.70 | 28.85 | 28.50 | 28.55 | 11,885,232 | -0.25(-0.88%) |
Jan 05, 2011 | 28.54 | 28.88 | 28.52 | 28.80 | 9,905,664 | -0.18(-0.63%) |
Jan 04, 2011 | 28.93 | 29.20 | 28.86 | 28.98 | 7,059,574 | -0.03(-0.10%) |
Jan 03, 2011 | 29.22 | 29.33 | 28.79 | 29.01 | 9,200,351 | -0.22(-0.76%) |
Dec 31, 2010 | 29.16 | 29.34 | 29.15 | 29.24 | 3,049,068 | +0.03(+0.09%) |
Dec 30, 2010 | 29.25 | 29.27 | 29.16 | 29.21 | 2,710,370 | -0.06(-0.20%) |
Dec 29, 2010 | 29.36 | 29.43 | 29.27 | 29.27 | 3,092,182 | -0.12(-0.40%) |
Dec 28, 2010 | 29.38 | 29.43 | 29.10 | 29.38 | 6,159,582 | +0.13(+0.46%) |
Dec 27, 2010 | 29.26 | 29.34 | 29.16 | 29.25 | 2,504,238 | -0.04(-0.15%) |
Dec 23, 2010 | 29.35 | 29.56 | 29.24 | 29.29 | 3,644,165 | -0.14(-0.48%) |
Dec 22, 2010 | 29.12 | 29.48 | 28.93 | 29.44 | 5,158,751 | +0.37(+1.28%) |
Dec 21, 2010 | 29.31 | 29.41 | 28.87 | 29.06 | 8,198,027 | -0.20(-0.67%) |
Dec 20, 2010 | 29.57 | 29.58 | 29.26 | 29.26 | 5,292,612 | -0.20(-0.69%) |
Dec 17, 2010 | 29.48 | 29.56 | 29.33 | 29.46 | 10,108,579 | -0.07(-0.22%) |
Dec 16, 2010 | 29.37 | 29.53 | 29.22 | 29.53 | 9,074,218 | +0.07(+0.23%) |
Dec 15, 2010 | 29.39 | 29.58 | 29.30 | 29.46 | 7,431,497 | +0.08(+0.26%) |
Dec 14, 2010 | 28.98 | 29.46 | 28.96 | 29.38 | 9,107,603 | +0.52(+1.80%) |
Dec 13, 2010 | 28.46 | 28.99 | 28.45 | 28.86 | 7,907,001 | +0.41(+1.46%) |
Dec 10, 2010 | 28.44 | 28.65 | 28.37 | 28.45 | 5,398,696 | +0.01(+0.03%) |
Dec 09, 2010 | 28.69 | 28.77 | 28.40 | 28.44 | 5,976,792 | -0.17(-0.58%) |
Dec 08, 2010 | 28.38 | 28.66 | 28.37 | 28.61 | 6,083,652 | +0.17(+0.61%) |
Dec 07, 2010 | 28.42 | 28.52 | 28.33 | 28.43 | 8,454,236 | +0.16(+0.55%) |
Dec 06, 2010 | 28.40 | 28.43 | 28.25 | 28.28 | 5,451,239 | -0.08(-0.27%) |
Dec 03, 2010 | 28.24 | 28.37 | 28.18 | 28.35 | 4,192,967 | +0.07(+0.24%) |
Dec 02, 2010 | 28.12 | 28.37 | 28.11 | 28.29 | 7,677,529 | +0.19(+0.69%) |
Dec 01, 2010 | 28.04 | 28.17 | 27.98 | 28.09 | 6,862,704 | +0.25(+0.89%) |
Nov 30, 2010 | 27.90 | 28.09 | 27.83 | 27.85 | 7,504,125 | -0.23(-0.83%) |
Nov 29, 2010 | 28.09 | 28.15 | 27.78 | 28.08 | 4,148,853 | -0.07(-0.26%) |
Nov 26, 2010 | 28.21 | 28.33 | 28.06 | 28.15 | 2,346,312 | -0.21(-0.74%) |
Nov 24, 2010 | 28.38 | 28.36 | 28.36 | 28.36 | 7,012,191 | +0.08(+0.27%) |
Nov 23, 2010 | 28.30 | 28.32 | 28.15 | 28.29 | 5,086,697 | -0.23(-0.80%) |
Nov 22, 2010 | 28.53 | 28.56 | 28.21 | 28.52 | 3,872,625 | -0.05(-0.18%) |
Nov 19, 2010 | 28.49 | 28.59 | 28.36 | 28.57 | 6,770,381 | +0.12(+0.41%) |
Nov 18, 2010 | 28.34 | 28.55 | 28.31 | 28.45 | 5,927,785 | +0.31(+1.09%) |
Nov 17, 2010 | 27.86 | 28.26 | 27.80 | 28.14 | 9,053,569 | +0.20(+0.73%) |
Nov 16, 2010 | 28.52 | 28.52 | 27.79 | 27.94 | 11,102,846 | -0.47(-1.66%) |
Nov 15, 2010 | 28.41 | 28.74 | 28.23 | 28.41 | 12,837,825 | +0.56(+2.00%) |
Nov 12, 2010 | 27.75 | 27.94 | 27.74 | 27.86 | 5,792,510 | -0.06(-0.22%) |
Nov 11, 2010 | 27.91 | 28.02 | 27.79 | 27.92 | 6,055,680 | -0.07(-0.25%) |
Nov 10, 2010 | 28.07 | 28.07 | 27.80 | 27.99 | 4,778,890 | -0.02(-0.06%) |
Nov 09, 2010 | 28.11 | 28.25 | 27.93 | 28.01 | 7,896,639 | -0.01(-0.05%) |
Nov 08, 2010 | 28.07 | 28.25 | 27.96 | 28.02 | 6,375,135 | -0.20(-0.70%) |
Nov 05, 2010 | 28.48 | 28.48 | 28.06 | 28.22 | 7,945,980 | -0.32(-1.11%) |
Nov 04, 2010 | 28.74 | 28.78 | 28.44 | 28.53 | 9,416,921 | -0.01(-0.03%) |
Nov 03, 2010 | 28.47 | 28.54 | 28.17 | 28.54 | 8,413,239 | +0.15(+0.53%) |
Nov 02, 2010 | 28.14 | 28.46 | 28.14 | 28.39 | 8,978,566 | +0.29(+1.02%) |
Nov 01, 2010 | 27.98 | 28.11 | 27.95 | 28.10 | 7,451,884 | +0.05(+0.18%) |
Oct 29, 2010 | 27.41 | 28.17 | 27.25 | 28.05 | 12,162,266 | +0.77(+2.84%) |
Oct 28, 2010 | 27.61 | 27.65 | 27.06 | 27.28 | 21,733,886 | -0.19(-0.68%) |
Oct 27, 2010 | 27.62 | 27.69 | 27.34 | 27.46 | 8,082,997 | -0.50(-1.78%) |
Oct 25, 2010 | 28.06 | 28.11 | 27.86 | 27.96 | 5,490,840 | +0.01(+0.04%) |
Oct 22, 2010 | 27.99 | 28.19 | 27.86 | 27.95 | 4,074,080 | +0.05(+0.18%) |
Oct 21, 2010 | 28.13 | 28.21 | 27.76 | 27.90 | 6,794,994 | +0.02(+0.07%) |
Oct 20, 2010 | 27.63 | 28.00 | 27.56 | 27.88 | 8,652,319 | +0.34(+1.22%) |
Oct 19, 2010 | 27.56 | 27.78 | 27.44 | 27.55 | 6,885,593 | -0.17(-0.63%) |
Oct 18, 2010 | 27.53 | 27.80 | 27.49 | 27.72 | 7,877,079 | +0.30(+1.11%) |
Oct 15, 2010 | 27.51 | 27.59 | 27.31 | 27.42 | 7,865,331 | +0.02(+0.07%) |
Oct 14, 2010 | 27.35 | 27.62 | 27.29 | 27.40 | 5,789,598 | +0.04(+0.15%) |
Oct 13, 2010 | 27.22 | 27.46 | 27.14 | 27.36 | 7,302,947 | +0.29(+1.05%) |
Oct 12, 2010 | 27.07 | 27.22 | 26.94 | 27.07 | 8,797,151 | +0.03(+0.12%) |
Oct 11, 2010 | 27.15 | 27.36 | 26.93 | 27.04 | 6,453,176 | -0.02(-0.07%) |
Oct 08, 2010 | 27.06 | 27.11 | 26.60 | 27.06 | 8,983,150 | +0.42(+1.56%) |
Oct 07, 2010 | 26.89 | 26.91 | 26.61 | 26.64 | 10,472,655 | -0.08(-0.28%) |
Oct 06, 2010 | 27.00 | 27.11 | 26.64 | 26.72 | 13,649,753 | -0.35(-1.28%) |
Oct 05, 2010 | 27.42 | 27.49 | 26.88 | 27.07 | 276 | -0.54(-1.96%) |
Oct 04, 2010 | 27.62 | 27.90 | 27.55 | 27.61 | 8,253,177 | -0.05(-0.20%) |
Oct 01, 2010 | 27.66 | 27.95 | 27.61 | 27.66 | 12,534,954 | -0.11(-0.38%) |
Sep 30, 2010 | 27.74 | 28.14 | 27.58 | 27.77 | 41,363 | -0.52(-1.85%) |
Sep 29, 2010 | 28.45 | 28.54 | 28.23 | 28.29 | 6,355,949 | -0.18(-0.63%) |
Sep 28, 2010 | 28.60 | 28.61 | 28.30 | 28.47 | 8,672,269 | -0.04(-0.15%) |
Sep 27, 2010 | 28.27 | 28.61 | 28.23 | 28.51 | 6,598,988 | +0.15(+0.52%) |
Sep 24, 2010 | 28.41 | 28.53 | 28.23 | 28.37 | 7,975,881 | +0.17(+0.59%) |
Sep 23, 2010 | 28.20 | 28.33 | 28.05 | 28.20 | 6,956,423 | -0.14(-0.50%) |
Sep 22, 2010 | 28.36 | 28.49 | 28.31 | 28.34 | 7,373,131 | -0.04(-0.13%) |
Sep 21, 2010 | 28.23 | 28.54 | 28.13 | 28.38 | 11,902,814 | +0.11(+0.38%) |
Sep 20, 2010 | 27.88 | 28.34 | 27.87 | 28.27 | 9,017,480 | +0.32(+1.14%) |
Sep 17, 2010 | 27.95 | 27.97 | 27.70 | 27.95 | 12,456,820 | +0.40(+1.44%) |
Sep 15, 2010 | 27.25 | 27.65 | 27.14 | 27.55 | 7,253,495 | +0.30(+1.11%) |
Sep 14, 2010 | 27.11 | 27.38 | 27.11 | 27.25 | 8,147,283 | +0.14(+0.51%) |
Sep 13, 2010 | 27.28 | 27.31 | 27.06 | 27.11 | 6,073,059 | -0.05(-0.17%) |
Sep 10, 2010 | 27.00 | 27.24 | 26.98 | 27.16 | 9,915,576 | +0.22(+0.83%) |
Sep 09, 2010 | 27.11 | 27.17 | 26.87 | 26.94 | 5,931,930 | -0.01(-0.04%) |
Sep 08, 2010 | 27.08 | 27.09 | 26.79 | 26.95 | 7,129,775 | -0.06(-0.23%) |
Sep 07, 2010 | 26.99 | 27.37 | 26.92 | 27.01 | 1,447 | -0.03(-0.12%) |
Sep 03, 2010 | 27.10 | 27.18 | 26.78 | 27.04 | 10,182,105 | +0.01(+0.03%) |
Sep 02, 2010 | 27.05 | 27.13 | 26.92 | 27.03 | 775 | -0.03(-0.12%) |
Sep 01, 2010 | 27.00 | 27.21 | 26.88 | 27.07 | 8,068,498 | +0.38(+1.44%) |
Aug 31, 2010 | 26.69 | 27.03 | 26.62 | 26.68 | 62,558 | -0.04(-0.14%) |
Aug 30, 2010 | 26.78 | 26.96 | 26.72 | 26.72 | 6,758,170 | -0.10(-0.39%) |
Aug 27, 2010 | 26.82 | 26.90 | 26.42 | 26.82 | 9,607,441 | -0.24(-0.88%) |
Aug 26, 2010 | 27.06 | 27.35 | 26.70 | 27.06 | 553 | -0.13(-0.49%) |
Aug 25, 2010 | 27.11 | 27.30 | 27.07 | 27.20 | 6,718,071 | -0.07(-0.25%) |
Aug 24, 2010 | 26.97 | 27.43 | 26.97 | 27.26 | 1,810 | -0.02(-0.07%) |
Aug 23, 2010 | 27.52 | 27.67 | 27.25 | 27.28 | 6,565,137 | -0.18(-0.67%) |
Aug 20, 2010 | 27.61 | 27.72 | 27.42 | 27.47 | 7,458,898 | -0.26(-0.94%) |
Aug 19, 2010 | 27.69 | 27.79 | 27.50 | 27.73 | 1,810 | -0.02(-0.07%) |
Aug 18, 2010 | 27.56 | 27.85 | 27.50 | 27.74 | 5,262,279 | +0.13(+0.46%) |
Aug 17, 2010 | 27.61 | 27.74 | 27.46 | 27.62 | 5,370,752 | +0.10(+0.37%) |
Aug 16, 2010 | 27.42 | 27.57 | 27.28 | 27.52 | 6,411,325 | -0.08(-0.29%) |
Aug 13, 2010 | 27.60 | 27.88 | 27.56 | 27.60 | 6,650,748 | -0.23(-0.82%) |
Aug 12, 2010 | 27.48 | 27.93 | 27.42 | 27.82 | 7,823,539 | +0.20(+0.72%) |
Aug 11, 2010 | 27.89 | 27.95 | 27.63 | 27.63 | 8,255,729 | +0.16(+0.58%) |
Aug 10, 2010 | 27.47 | 28.39 | 27.38 | 27.47 | 276 | -0.09(-0.31%) |
Aug 09, 2010 | 27.76 | 27.80 | 27.39 | 27.55 | 9,276,513 | -0.08(-0.30%) |
Aug 06, 2010 | 27.64 | 27.81 | 27.47 | 27.64 | 9,784,529 | -0.23(-0.82%) |
Aug 05, 2010 | 28.20 | 28.24 | 27.80 | 27.86 | 9,142,221 | -0.34(-1.19%) |
Aug 04, 2010 | 28.21 | 28.38 | 28.18 | 28.20 | 5,903,214 | -0.03(-0.10%) |
Aug 03, 2010 | 28.14 | 28.30 | 28.04 | 28.23 | 9,708,670 | -0.04(-0.14%) |
Aug 02, 2010 | 28.75 | 28.75 | 28.21 | 28.27 | 15,548,290 | -0.26(-0.92%) |
Jul 30, 2010 | 28.53 | 28.71 | 28.11 | 28.53 | 24,838,264 | +0.31(+1.10%) |
Jul 29, 2010 | 28.54 | 28.76 | 27.69 | 28.22 | 130,119 | -2.07(-6.84%) |
Jul 28, 2010 | 30.30 | 30.59 | 30.18 | 30.30 | 1,082 | -0.26(-0.86%) |
Jul 27, 2010 | 30.56 | 30.60 | 30.09 | 30.56 | 11,617 | +0.31(+1.02%) |
Jul 26, 2010 | 30.13 | 30.34 | 30.05 | 30.25 | 4,095,817 | +0.10(+0.32%) |
Jul 23, 2010 | 29.82 | 30.17 | 29.72 | 30.15 | 4,511,468 | +0.33(+1.09%) |
Jul 22, 2010 | 30.02 | 30.11 | 29.75 | 29.83 | 7,517,415 | +0.03(+0.08%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.68 | 29.80 | 6,377,709 | -0.34(-1.12%) |
Jul 20, 2010 | 30.14 | 30.16 | 29.64 | 30.14 | 5,393,398 | +0.31(+1.03%) |
Jul 19, 2010 | 29.85 | 30.00 | 29.72 | 29.83 | 5,302,623 | +0.10(+0.34%) |
Jul 16, 2010 | 29.73 | 29.88 | 29.51 | 29.73 | 6,594,734 | -0.08(-0.28%) |
Jul 15, 2010 | 29.85 | 29.96 | 29.62 | 29.81 | 4,695,196 | -0.09(-0.30%) |
Jul 14, 2010 | 29.78 | 29.92 | 29.61 | 29.90 | 18,729 | +0.06(+0.19%) |
Jul 13, 2010 | 29.90 | 29.97 | 29.74 | 29.85 | 5,760,565 | +0.11(+0.37%) |
Jul 12, 2010 | 29.38 | 29.79 | 29.35 | 29.74 | 8,456,451 | +0.25(+0.84%) |
Jul 09, 2010 | 29.49 | 29.59 | 29.32 | 29.49 | 5,933,041 | +0.07(+0.23%) |
Jul 08, 2010 | 29.17 | 29.46 | 29.12 | 29.42 | 14,363 | +0.35(+1.21%) |
Jul 07, 2010 | 28.41 | 29.07 | 28.24 | 29.07 | 7,622,084 | +0.79(+2.81%) |
Jul 06, 2010 | 28.43 | 28.48 | 28.06 | 28.27 | 5,223 | +0.02(+0.06%) |
Jul 02, 2010 | 28.26 | 28.48 | 28.14 | 28.26 | 5,457,055 | -0.04(-0.15%) |
Jul 01, 2010 | 28.22 | 28.35 | 27.86 | 28.30 | 11,021,846 | +0.03(+0.10%) |
Jun 30, 2010 | 28.00 | 28.45 | 27.90 | 28.27 | 5,106 | +0.28(+0.99%) |
Jun 29, 2010 | 27.99 | 28.30 | 27.79 | 27.99 | 10,148 | -0.37(-1.32%) |
Jun 25, 2010 | 28.37 | 28.93 | 28.36 | 28.37 | 12,866,867 | -0.46(-1.61%) |
Jun 24, 2010 | 28.82 | 29.08 | 28.69 | 28.83 | 6,170,342 | -0.00(-0.01%) |
Jun 23, 2010 | 28.97 | 29.10 | 28.73 | 28.83 | 6,172,365 | -0.22(-0.75%) |
Jun 22, 2010 | 29.14 | 29.42 | 29.02 | 29.05 | 7,586,079 | -0.08(-0.27%) |
Jun 21, 2010 | 29.13 | 29.27 | 29.02 | 29.13 | 7,123,931 | +0.20(+0.71%) |
Jun 18, 2010 | 28.93 | 29.15 | 28.90 | 28.93 | 7,226,247 | -0.11(-0.38%) |
Jun 17, 2010 | 29.01 | 29.05 | 28.78 | 29.04 | 63,373 | +0.10(+0.34%) |
Jun 16, 2010 | 28.78 | 28.99 | 28.78 | 28.94 | 3,988,372 | -0.06(-0.22%) |
Jun 15, 2010 | 28.62 | 29.02 | 28.60 | 29.01 | 5,811,388 | +0.53(+1.88%) |
Jun 14, 2010 | 28.45 | 28.68 | 28.45 | 28.47 | 5,170,843 | +0.06(+0.21%) |
Jun 11, 2010 | 28.33 | 28.43 | 28.10 | 28.41 | 4,985,777 | -0.11(-0.40%) |
Jun 10, 2010 | 28.42 | 28.62 | 28.41 | 28.53 | 5,390,829 | +0.27(+0.95%) |
Jun 09, 2010 | 28.30 | 28.43 | 28.15 | 28.26 | 7,572,635 | -0.01(-0.05%) |
Jun 08, 2010 | 27.87 | 28.32 | 27.82 | 28.27 | 6,817,448 | +0.40(+1.44%) |
Jun 07, 2010 | 27.71 | 28.18 | 27.71 | 27.87 | 7,544,982 | +0.14(+0.52%) |
Jun 04, 2010 | 27.73 | 28.14 | 27.65 | 27.73 | 8,223,515 | -0.59(-2.08%) |
Jun 03, 2010 | 28.27 | 28.38 | 27.94 | 28.31 | 5,851,582 | +0.24(+0.84%) |
Jun 02, 2010 | 27.74 | 28.08 | 27.51 | 28.08 | 13,099,123 | +0.46(+1.68%) |