Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.96 | 41.70 | 40.93 | 41.57 | 6,641,922 | +0.45(+1.10%) |
Feb 25, 2011 | 40.68 | 41.27 | 40.63 | 41.12 | 4,919,044 | +0.57(+1.42%) |
Feb 24, 2011 | 39.59 | 40.64 | 39.53 | 40.55 | 6,149,537 | +0.60(+1.51%) |
Feb 23, 2011 | 40.44 | 40.91 | 39.43 | 39.94 | 7,046,551 | -0.42(-1.05%) |
Feb 22, 2011 | 41.04 | 41.25 | 40.17 | 40.37 | 5,115,457 | -1.26(-3.03%) |
Feb 18, 2011 | 41.24 | 41.65 | 41.18 | 41.63 | 5,093,897 | +0.45(+1.10%) |
Feb 17, 2011 | 41.00 | 41.30 | 40.83 | 41.18 | 3,957,256 | +0.11(+0.28%) |
Feb 16, 2011 | 41.03 | 41.34 | 40.76 | 41.06 | 3,833,842 | +0.12(+0.28%) |
Feb 15, 2011 | 40.93 | 41.00 | 40.64 | 40.95 | 2,696,176 | -0.16(-0.40%) |
Feb 14, 2011 | 41.20 | 41.42 | 40.83 | 41.11 | 4,034,357 | -0.27(-0.66%) |
Feb 11, 2011 | 40.91 | 41.45 | 40.74 | 41.38 | 3,239,495 | +0.36(+0.89%) |
Feb 10, 2011 | 40.83 | 41.13 | 40.73 | 41.02 | 4,840,521 | +0.09(+0.23%) |
Feb 09, 2011 | 40.96 | 41.07 | 40.64 | 40.93 | 4,176,786 | -0.04(-0.09%) |
Feb 08, 2011 | 40.87 | 41.03 | 40.78 | 40.96 | 4,425,860 | +0.19(+0.46%) |
Feb 07, 2011 | 40.88 | 40.98 | 40.66 | 40.78 | 4,096,837 | +0.01(+0.02%) |
Feb 04, 2011 | 40.83 | 40.90 | 40.34 | 40.77 | 3,876,790 | -0.04(-0.09%) |
Feb 03, 2011 | 40.80 | 41.18 | 40.70 | 40.80 | 5,680,093 | -0.17(-0.42%) |
Feb 02, 2011 | 40.37 | 41.28 | 40.37 | 40.98 | 6,185,895 | +0.34(+0.83%) |
Feb 01, 2011 | 40.20 | 40.68 | 40.03 | 40.64 | 5,262,617 | +0.66(+1.66%) |
Jan 31, 2011 | 39.44 | 39.98 | 39.08 | 39.98 | 7,809,863 | +0.49(+1.25%) |
Jan 28, 2011 | 39.75 | 40.68 | 38.96 | 39.48 | 12,983,210 | -0.43(-1.07%) |
Jan 27, 2011 | 39.94 | 39.99 | 39.51 | 39.91 | 5,345,438 | +0.11(+0.27%) |
Jan 26, 2011 | 39.66 | 40.03 | 39.36 | 39.81 | 7,341,415 | +0.28(+0.70%) |
Jan 25, 2011 | 39.41 | 39.58 | 39.03 | 39.53 | 3,390,889 | +0.01(+0.02%) |
Jan 24, 2011 | 38.96 | 39.71 | 38.88 | 39.52 | 4,555,368 | +0.63(+1.61%) |
Jan 21, 2011 | 39.33 | 39.40 | 38.85 | 38.89 | 6,410,054 | -0.06(-0.17%) |
Jan 20, 2011 | 38.71 | 39.86 | 38.51 | 38.96 | 10,420,576 | +0.17(+0.44%) |
Jan 19, 2011 | 39.13 | 39.21 | 38.59 | 38.78 | 5,277,704 | -0.30(-0.77%) |
Jan 18, 2011 | 39.28 | 39.43 | 38.96 | 39.08 | 4,602,852 | -0.19(-0.47%) |
Jan 14, 2011 | 38.88 | 39.28 | 38.81 | 39.27 | 5,003,438 | +0.31(+0.79%) |
Jan 13, 2011 | 38.97 | 39.14 | 38.83 | 38.96 | 4,168,821 | -0.09(-0.24%) |
Jan 12, 2011 | 38.88 | 39.11 | 38.66 | 39.06 | 5,134,181 | +0.51(+1.33%) |
Jan 11, 2011 | 38.67 | 38.80 | 38.33 | 38.54 | 3,682,976 | +0.07(+0.19%) |
Jan 10, 2011 | 38.78 | 38.78 | 38.11 | 38.47 | 4,799,425 | -0.29(-0.74%) |
Jan 07, 2011 | 38.96 | 39.03 | 38.41 | 38.76 | 4,013,705 | -0.04(-0.11%) |
Jan 06, 2011 | 38.93 | 38.94 | 38.34 | 38.80 | 4,650,538 | -0.01(-0.02%) |
Jan 05, 2011 | 37.96 | 39.01 | 37.93 | 38.81 | 6,178,560 | +0.64(+1.66%) |
Jan 04, 2011 | 38.73 | 38.74 | 37.81 | 38.17 | 6,991,688 | -0.43(-1.11%) |
Jan 03, 2011 | 38.18 | 38.84 | 38.15 | 38.60 | 5,322,789 | +0.66(+1.73%) |
Dec 31, 2010 | 37.79 | 38.09 | 37.63 | 37.94 | 2,279,295 | +0.14(+0.38%) |
Dec 30, 2010 | 37.97 | 38.04 | 37.70 | 37.80 | 3,015,503 | -0.24(-0.64%) |
Dec 29, 2010 | 38.30 | 38.34 | 37.99 | 38.04 | 2,006,510 | -0.15(-0.39%) |
Dec 28, 2010 | 38.27 | 38.27 | 37.87 | 38.19 | 2,159,748 | +0.09(+0.22%) |
Dec 27, 2010 | 37.86 | 38.18 | 37.76 | 38.11 | 2,210,871 | -0.03(-0.07%) |
Dec 23, 2010 | 38.21 | 38.29 | 37.94 | 38.14 | 2,572,505 | -0.21(-0.54%) |
Dec 22, 2010 | 38.15 | 38.36 | 37.99 | 38.34 | 3,823,848 | +0.14(+0.35%) |
Dec 21, 2010 | 38.01 | 38.29 | 37.81 | 38.21 | 4,200,451 | +0.44(+1.17%) |
Dec 20, 2010 | 37.99 | 38.04 | 37.71 | 37.76 | 4,798,583 | -0.06(-0.15%) |
Dec 17, 2010 | 37.82 | 38.07 | 37.39 | 37.82 | 10,879,658 | -0.30(-0.79%) |
Dec 16, 2010 | 36.79 | 38.13 | 36.79 | 38.12 | 9,320,489 | +1.33(+3.63%) |
Dec 15, 2010 | 37.10 | 37.51 | 36.65 | 36.79 | 12,952,930 | -0.71(-1.88%) |
Dec 14, 2010 | 37.31 | 37.69 | 37.11 | 37.49 | 7,044,160 | +0.38(+1.02%) |
Dec 13, 2010 | 37.28 | 37.40 | 37.04 | 37.11 | 4,818,779 | +0.01(+0.04%) |
Dec 10, 2010 | 36.77 | 37.32 | 36.66 | 37.10 | 7,492,366 | +0.46(+1.25%) |
Dec 09, 2010 | 36.87 | 36.95 | 36.58 | 36.64 | 4,136,568 | -0.02(-0.06%) |
Dec 08, 2010 | 36.71 | 36.99 | 36.49 | 36.66 | 5,224,949 | -0.04(-0.12%) |
Dec 07, 2010 | 36.85 | 37.06 | 36.62 | 36.71 | 6,211,123 | +0.19(+0.51%) |
Dec 06, 2010 | 36.60 | 36.69 | 36.37 | 36.52 | 4,356,685 | -0.20(-0.54%) |
Dec 03, 2010 | 36.47 | 36.79 | 36.24 | 36.72 | 5,207,650 | +0.19(+0.51%) |
Dec 02, 2010 | 36.29 | 36.75 | 36.12 | 36.54 | 7,337,387 | +0.22(+0.61%) |
Dec 01, 2010 | 35.98 | 36.57 | 35.98 | 36.32 | 7,143,095 | +0.84(+2.35%) |
Nov 30, 2010 | 35.42 | 35.72 | 35.04 | 35.48 | 5,788,596 | -0.16(-0.44%) |
Nov 29, 2010 | 35.53 | 35.72 | 35.11 | 35.64 | 5,354,617 | -0.14(-0.40%) |
Nov 26, 2010 | 35.54 | 35.89 | 35.37 | 35.78 | 2,217,300 | -0.20(-0.56%) |
Nov 24, 2010 | 35.57 | 35.98 | 35.98 | 35.98 | 7,107,032 | +0.58(+1.63%) |
Nov 23, 2010 | 35.12 | 35.63 | 35.03 | 35.40 | 6,641,801 | -0.04(-0.10%) |
Nov 22, 2010 | 35.25 | 35.72 | 34.99 | 35.44 | 6,106,388 | -0.09(-0.26%) |
Nov 19, 2010 | 35.43 | 35.54 | 35.07 | 35.53 | 6,567,036 | +0.03(+0.08%) |
Nov 18, 2010 | 35.34 | 35.67 | 35.19 | 35.50 | 6,636,767 | +0.66(+1.88%) |
Nov 17, 2010 | 34.62 | 35.06 | 34.38 | 34.84 | 12,488,128 | +0.49(+1.42%) |
Nov 16, 2010 | 34.01 | 35.11 | 34.01 | 34.36 | 19,576,078 | +0.60(+1.79%) |
Nov 15, 2010 | 33.80 | 34.10 | 33.71 | 33.76 | 4,503,553 | +0.05(+0.15%) |
Nov 12, 2010 | 34.07 | 34.19 | 33.48 | 33.71 | 7,023,030 | -0.56(-1.64%) |
Nov 11, 2010 | 34.39 | 34.55 | 33.97 | 34.27 | 6,126,772 | -0.37(-1.06%) |
Nov 10, 2010 | 34.74 | 34.74 | 34.39 | 34.63 | 6,420,877 | -0.13(-0.39%) |
Nov 09, 2010 | 34.99 | 34.99 | 34.58 | 34.77 | 9,120,115 | -0.06(-0.18%) |
Nov 08, 2010 | 34.73 | 35.02 | 34.58 | 34.83 | 8,050,073 | -0.12(-0.35%) |
Nov 05, 2010 | 34.76 | 35.00 | 34.58 | 34.95 | 10,925,527 | +0.19(+0.55%) |
Nov 04, 2010 | 34.02 | 34.77 | 33.94 | 34.76 | 11,387,278 | +1.11(+3.31%) |
Nov 03, 2010 | 33.61 | 33.76 | 33.15 | 33.65 | 4,588,159 | +0.14(+0.42%) |
Nov 02, 2010 | 33.39 | 33.62 | 33.29 | 33.51 | 4,111,995 | +0.31(+0.94%) |
Nov 01, 2010 | 33.29 | 33.60 | 33.02 | 33.19 | 6,199,369 | -0.22(-0.66%) |
Oct 29, 2010 | 33.25 | 33.49 | 33.06 | 33.41 | 4,366,303 | +0.01(+0.02%) |
Oct 28, 2010 | 33.67 | 33.89 | 33.07 | 33.41 | 4,595,303 | +0.01(+0.02%) |
Oct 27, 2010 | 33.08 | 33.44 | 32.81 | 33.40 | 5,714,832 | -0.31(-0.93%) |
Oct 25, 2010 | 33.87 | 34.24 | 33.65 | 33.71 | 6,942,470 | +0.19(+0.57%) |
Oct 22, 2010 | 33.08 | 33.58 | 32.17 | 33.52 | 10,037,831 | +0.42(+1.26%) |
Oct 21, 2010 | 33.13 | 33.52 | 32.90 | 33.10 | 8,392,740 | +0.18(+0.56%) |
Oct 20, 2010 | 32.87 | 33.54 | 32.81 | 32.92 | 13,052,746 | +0.18(+0.54%) |
Oct 19, 2010 | 32.84 | 33.22 | 32.43 | 32.74 | 10,468,224 | -0.60(-1.79%) |
Oct 18, 2010 | 32.99 | 33.35 | 32.84 | 33.34 | 6,151,740 | +0.36(+1.10%) |
Oct 15, 2010 | 33.02 | 33.12 | 32.58 | 32.97 | 6,717,824 | +0.23(+0.69%) |
Oct 14, 2010 | 32.90 | 32.91 | 32.44 | 32.75 | 5,617,121 | -0.17(-0.52%) |
Oct 13, 2010 | 32.53 | 33.11 | 32.43 | 32.92 | 6,712,360 | +0.61(+1.89%) |
Oct 12, 2010 | 32.20 | 32.39 | 31.74 | 32.31 | 5,071,372 | -0.04(-0.13%) |
Oct 11, 2010 | 32.39 | 32.52 | 32.21 | 32.35 | 4,465,105 | -0.10(-0.31%) |
Oct 08, 2010 | 32.45 | 32.55 | 32.04 | 32.45 | 5,066,911 | +0.19(+0.59%) |
Oct 07, 2010 | 32.53 | 32.53 | 31.96 | 32.26 | 6,066,633 | -0.17(-0.52%) |
Oct 06, 2010 | 31.93 | 32.52 | 31.92 | 32.43 | 7,839,601 | +0.50(+1.58%) |
Oct 05, 2010 | 31.24 | 32.08 | 31.20 | 31.93 | 9,042,107 | +0.99(+3.21%) |
Oct 04, 2010 | 31.32 | 31.59 | 30.79 | 30.93 | 5,659,843 | -0.38(-1.22%) |
Oct 01, 2010 | 31.32 | 31.71 | 31.22 | 31.32 | 6,848,066 | +0.15(+0.47%) |
Sep 30, 2010 | 31.16 | 31.84 | 31.00 | 31.17 | 7,662,045 | -0.07(-0.22%) |
Sep 29, 2010 | 31.14 | 31.41 | 31.02 | 31.24 | 5,817,425 | -0.11(-0.34%) |
Sep 28, 2010 | 31.17 | 31.44 | 30.64 | 31.34 | 6,471,537 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.57 | 31.00 | 31.10 | 5,724,566 | -0.44(-1.39%) |
Sep 24, 2010 | 31.00 | 31.56 | 31.00 | 31.53 | 5,715,561 | +0.87(+2.85%) |
Sep 23, 2010 | 30.66 | 31.18 | 30.56 | 30.66 | 893 | -0.32(-1.03%) |
Sep 22, 2010 | 31.30 | 31.44 | 30.77 | 30.98 | 6,223,024 | -0.45(-1.42%) |
Sep 21, 2010 | 31.46 | 31.57 | 31.13 | 31.43 | 6,873,791 | +0.00(+0.00%) |
Sep 20, 2010 | 31.24 | 31.50 | 30.98 | 31.43 | 6,531,548 | +0.35(+1.12%) |
Sep 17, 2010 | 31.08 | 31.27 | 30.88 | 31.08 | 8,724,010 | +0.18(+0.57%) |
Sep 15, 2010 | 30.75 | 30.95 | 30.61 | 30.90 | 6,933,467 | +0.02(+0.07%) |
Sep 14, 2010 | 30.70 | 31.06 | 30.53 | 30.88 | 6,917,679 | +0.17(+0.55%) |
Sep 13, 2010 | 30.72 | 30.92 | 30.56 | 30.71 | 5,930,499 | +0.35(+1.14%) |
Sep 10, 2010 | 29.90 | 30.42 | 29.74 | 30.36 | 6,394,619 | +0.60(+2.00%) |
Sep 09, 2010 | 30.34 | 30.44 | 29.65 | 29.77 | 5,751,308 | -0.16(-0.52%) |
Sep 08, 2010 | 29.72 | 30.16 | 29.72 | 29.92 | 5,385,063 | +0.18(+0.62%) |
Sep 07, 2010 | 30.13 | 30.27 | 29.68 | 29.74 | 1,151 | -0.63(-2.08%) |
Sep 03, 2010 | 30.05 | 30.68 | 30.05 | 30.37 | 8,001,398 | +0.57(+1.93%) |
Sep 02, 2010 | 29.05 | 29.80 | 29.05 | 29.80 | 475 | +0.80(+2.76%) |
Sep 01, 2010 | 28.08 | 29.16 | 27.98 | 29.00 | 9,411,797 | +1.31(+4.71%) |
Aug 31, 2010 | 27.68 | 27.87 | 27.16 | 27.69 | 24,423 | +0.01(+0.05%) |
Aug 30, 2010 | 27.96 | 28.19 | 27.54 | 27.68 | 4,312,182 | -0.45(-1.59%) |
Aug 27, 2010 | 27.57 | 28.15 | 27.23 | 28.12 | 5,826,547 | +0.54(+1.95%) |
Aug 26, 2010 | 27.78 | 27.92 | 27.36 | 27.58 | 6,456,262 | +0.05(+0.18%) |
Aug 25, 2010 | 27.62 | 27.73 | 27.01 | 27.53 | 10,807,043 | -0.37(-1.32%) |
Aug 24, 2010 | 28.15 | 28.17 | 27.46 | 27.90 | 1,793 | -0.58(-2.04%) |
Aug 23, 2010 | 28.92 | 29.12 | 28.47 | 28.48 | 4,447,150 | -0.34(-1.18%) |
Aug 20, 2010 | 28.63 | 28.90 | 28.41 | 28.83 | 6,314,358 | -0.09(-0.32%) |
Aug 19, 2010 | 29.71 | 29.71 | 28.70 | 28.92 | 1,440 | -0.99(-3.30%) |
Aug 18, 2010 | 29.98 | 30.07 | 29.60 | 29.90 | 5,698,190 | +0.05(+0.17%) |
Aug 17, 2010 | 29.49 | 30.30 | 29.33 | 29.85 | 142 | +0.85(+2.94%) |
Aug 16, 2010 | 28.89 | 29.13 | 28.53 | 29.00 | 4,155,363 | -0.10(-0.34%) |
Aug 13, 2010 | 29.10 | 29.23 | 28.92 | 29.10 | 4,595,638 | +0.02(+0.07%) |
Aug 12, 2010 | 28.98 | 29.25 | 28.92 | 29.08 | 4,881,096 | -0.37(-1.24%) |
Aug 11, 2010 | 29.98 | 30.07 | 29.27 | 29.44 | 1,160 | -1.13(-3.71%) |
Aug 10, 2010 | 30.66 | 30.77 | 30.26 | 30.58 | 4,843,628 | -0.33(-1.07%) |
Aug 09, 2010 | 31.04 | 31.06 | 30.75 | 30.91 | 2,989,912 | +0.08(+0.27%) |
Aug 06, 2010 | 30.82 | 31.02 | 30.32 | 30.82 | 4,643,265 | -0.25(-0.79%) |
Aug 05, 2010 | 30.75 | 31.11 | 30.71 | 31.07 | 4,500,683 | +0.10(+0.32%) |
Aug 04, 2010 | 30.54 | 31.10 | 30.46 | 30.97 | 6,779,919 | +0.59(+1.95%) |
Aug 03, 2010 | 30.69 | 30.70 | 30.30 | 30.38 | 7,167,944 | -0.42(-1.35%) |
Aug 02, 2010 | 30.75 | 30.93 | 30.51 | 30.80 | 6,421,093 | +0.61(+2.03%) |
Jul 30, 2010 | 30.18 | 30.32 | 29.44 | 30.18 | 6,301,123 | +0.07(+0.25%) |
Jul 29, 2010 | 30.08 | 30.72 | 29.75 | 30.11 | 9,966,595 | -0.34(-1.12%) |
Jul 28, 2010 | 30.45 | 30.63 | 30.28 | 30.45 | 869 | -0.13(-0.44%) |
Jul 27, 2010 | 30.58 | 31.20 | 30.54 | 30.58 | 1,161 | -0.32(-1.05%) |
Jul 26, 2010 | 30.60 | 31.15 | 30.54 | 30.91 | 7,739,224 | +0.27(+0.90%) |
Jul 23, 2010 | 30.51 | 30.89 | 29.93 | 30.63 | 11,569,962 | +0.59(+1.97%) |
Jul 22, 2010 | 29.32 | 30.13 | 29.30 | 30.04 | 142 | +1.08(+3.72%) |
Jul 21, 2010 | 29.20 | 29.53 | 28.77 | 28.96 | 6,948,375 | -0.05(-0.17%) |
Jul 20, 2010 | 29.01 | 29.06 | 27.89 | 29.01 | 6,238,865 | +0.60(+2.11%) |
Jul 19, 2010 | 28.30 | 28.56 | 28.19 | 28.42 | 5,644,322 | +0.11(+0.40%) |
Jul 16, 2010 | 28.30 | 29.26 | 28.23 | 28.30 | 7,833,905 | -0.89(-3.06%) |
Jul 15, 2010 | 29.40 | 29.62 | 28.68 | 29.20 | 7,416,180 | -0.16(-0.55%) |
Jul 14, 2010 | 29.33 | 29.60 | 29.15 | 29.36 | 5,005,789 | -0.11(-0.38%) |
Jul 13, 2010 | 29.17 | 29.65 | 29.09 | 29.47 | 6,664,709 | +0.73(+2.52%) |
Jul 12, 2010 | 28.96 | 29.13 | 28.64 | 28.75 | 4,220,876 | -0.32(-1.09%) |
Jul 09, 2010 | 29.06 | 29.12 | 28.59 | 29.06 | 7,097,662 | +0.38(+1.33%) |
Jul 08, 2010 | 28.64 | 28.77 | 28.28 | 28.68 | 5,595,868 | +0.39(+1.37%) |
Jul 07, 2010 | 27.28 | 28.30 | 27.26 | 28.30 | 8,431,601 | +1.04(+3.80%) |
Jul 06, 2010 | 27.56 | 27.71 | 27.02 | 27.26 | 3,567 | +0.13(+0.47%) |
Jul 02, 2010 | 27.13 | 27.49 | 26.88 | 27.13 | 7,243,224 | -0.01(-0.05%) |
Jul 01, 2010 | 27.46 | 27.46 | 26.68 | 27.15 | 11,413,309 | -0.34(-1.23%) |
Jun 30, 2010 | 27.18 | 28.11 | 27.14 | 27.49 | 1,475 | -0.19(-0.69%) |
Jun 29, 2010 | 27.68 | 28.55 | 27.51 | 27.68 | 1,136 | -1.62(-5.53%) |
Jun 25, 2010 | 29.30 | 29.46 | 28.83 | 29.30 | 8,904,611 | +0.42(+1.46%) |
Jun 24, 2010 | 29.30 | 29.42 | 28.81 | 28.87 | 7,360,102 | -0.59(-2.01%) |
Jun 23, 2010 | 29.70 | 29.81 | 29.23 | 29.46 | 7,149,261 | -0.25(-0.85%) |
Jun 22, 2010 | 30.36 | 30.48 | 29.66 | 29.72 | 6,750,282 | -0.51(-1.70%) |
Jun 21, 2010 | 30.58 | 30.82 | 30.04 | 30.23 | 7,543,446 | +0.01(+0.02%) |
Jun 18, 2010 | 30.23 | 30.25 | 29.93 | 30.23 | 12,274,214 | +0.19(+0.63%) |
Jun 17, 2010 | 30.19 | 30.22 | 29.62 | 30.04 | 9,250,428 | -0.07(-0.23%) |
Jun 16, 2010 | 29.99 | 30.28 | 29.94 | 30.11 | 7,415,690 | -0.20(-0.67%) |
Jun 15, 2010 | 29.55 | 30.32 | 29.44 | 30.31 | 142 | +1.06(+3.64%) |
Jun 14, 2010 | 29.12 | 29.71 | 29.12 | 29.25 | 8,624,952 | +0.15(+0.51%) |
Jun 11, 2010 | 28.70 | 29.14 | 28.50 | 29.10 | 9,428,948 | +0.04(+0.15%) |
Jun 10, 2010 | 28.73 | 29.20 | 28.61 | 29.06 | 284 | +0.88(+3.12%) |
Jun 09, 2010 | 28.61 | 29.17 | 28.13 | 28.18 | 14,618,252 | -0.30(-1.04%) |
Jun 08, 2010 | 28.15 | 28.52 | 27.68 | 28.47 | 11,475,558 | +0.30(+1.07%) |
Jun 07, 2010 | 28.96 | 29.01 | 28.15 | 28.17 | 7,481,345 | -0.75(-2.61%) |
Jun 04, 2010 | 28.92 | 29.86 | 28.79 | 28.92 | 7,898,351 | -1.54(-5.06%) |
Jun 03, 2010 | 30.28 | 30.58 | 30.18 | 30.46 | 4,920,341 | +0.23(+0.77%) |
Jun 02, 2010 | 29.73 | 30.25 | 29.54 | 30.23 | 38,561 | +0.73(+2.46%) |
Jun 01, 2010 | 29.75 | 32.79 | 29.46 | 29.51 | 7,247,796 | -0.61(-2.03%) |
May 28, 2010 | 30.12 | 30.65 | 29.87 | 30.12 | 6,465,880 | -0.46(-1.50%) |
May 27, 2010 | 30.39 | 30.63 | 30.04 | 30.58 | 8,185,161 | +0.92(+3.11%) |
May 26, 2010 | 29.68 | 30.27 | 29.54 | 29.65 | 142 | +0.23(+0.77%) |
May 25, 2010 | 28.58 | 29.46 | 28.24 | 29.43 | 10,976,651 | -0.04(-0.12%) |
May 24, 2010 | 29.68 | 30.05 | 29.39 | 29.46 | 9,120,529 | -0.16(-0.55%) |
May 21, 2010 | 28.80 | 29.96 | 28.71 | 29.63 | 15,773,662 | +0.20(+0.67%) |
May 20, 2010 | 29.34 | 30.14 | 29.24 | 29.43 | 1,282 | -1.46(-4.72%) |
May 19, 2010 | 31.18 | 31.39 | 30.49 | 30.89 | 10,644,483 | -0.61(-1.92%) |
May 18, 2010 | 32.04 | 32.46 | 31.36 | 31.49 | 677 | -0.29(-0.92%) |
May 17, 2010 | 31.84 | 32.05 | 31.23 | 31.79 | 9,797,898 | -0.03(-0.09%) |
May 14, 2010 | 31.81 | 32.11 | 31.29 | 31.81 | 12,205,926 | -0.50(-1.54%) |
May 13, 2010 | 32.76 | 32.83 | 32.27 | 32.31 | 4,028,801 | -0.48(-1.45%) |
May 12, 2010 | 32.30 | 32.88 | 32.22 | 32.79 | 5,859,880 | +0.71(+2.22%) |
May 11, 2010 | 32.31 | 32.61 | 32.02 | 32.07 | 6,509,288 | -0.15(-0.48%) |
May 10, 2010 | 31.85 | 32.23 | 31.75 | 32.23 | 8,936,333 | +1.78(+5.86%) |
May 07, 2010 | 30.56 | 31.21 | 29.98 | 30.44 | 12,392,478 | -0.59(-1.89%) |
May 06, 2010 | 31.06 | 32.33 | 27.97 | 31.03 | 2,859 | -1.25(-3.88%) |
May 05, 2010 | 32.09 | 32.35 | 31.91 | 32.28 | 8,300,574 | -0.50(-1.52%) |
May 04, 2010 | 33.48 | 33.55 | 32.51 | 32.78 | 214 | -1.15(-3.40%) |
May 03, 2010 | 33.44 | 33.95 | 33.40 | 33.93 | 5,814,030 | +0.73(+2.19%) |
Apr 30, 2010 | 33.91 | 34.02 | 33.21 | 33.21 | 7,816,385 | -0.66(-1.94%) |
Apr 29, 2010 | 33.21 | 33.96 | 33.12 | 33.86 | 8,161,052 | +0.95(+2.89%) |
Apr 28, 2010 | 33.06 | 33.14 | 32.54 | 32.91 | 7,061,447 | +0.08(+0.23%) |
Apr 27, 2010 | 33.74 | 33.74 | 32.76 | 32.84 | 10,116,469 | -0.93(-2.76%) |
Apr 26, 2010 | 33.45 | 33.88 | 33.42 | 33.77 | 8,167,187 | +0.38(+1.15%) |
Apr 23, 2010 | 33.38 | 33.42 | 32.67 | 33.38 | 10,986,063 | +0.20(+0.59%) |
Apr 22, 2010 | 32.40 | 33.20 | 32.09 | 33.19 | 10,237,380 | +0.52(+1.61%) |
Apr 21, 2010 | 32.66 | 32.69 | 32.28 | 32.66 | 47,415 | +0.22(+0.67%) |
Apr 20, 2010 | 32.22 | 32.48 | 31.98 | 32.44 | 6,643,268 | +0.44(+1.38%) |
Apr 19, 2010 | 31.79 | 32.08 | 31.61 | 32.00 | 6,961,647 | -0.05(-0.15%) |
Apr 16, 2010 | 32.49 | 32.54 | 31.70 | 32.05 | 11,242,512 | -0.45(-1.40%) |
Apr 15, 2010 | 32.39 | 32.55 | 32.25 | 32.51 | 4,777,014 | +0.10(+0.30%) |
Apr 14, 2010 | 32.04 | 32.44 | 32.02 | 32.41 | 6,542,394 | +0.47(+1.47%) |
Apr 13, 2010 | 32.16 | 32.23 | 31.84 | 31.94 | 5,330,589 | -0.23(-0.72%) |
Apr 12, 2010 | 32.08 | 32.30 | 32.03 | 32.17 | 4,625,488 | +0.15(+0.48%) |
Apr 09, 2010 | 31.95 | 32.16 | 31.74 | 32.02 | 5,388,310 | +0.20(+0.62%) |
Apr 08, 2010 | 31.63 | 31.91 | 31.49 | 31.82 | 6,014,359 | +0.17(+0.53%) |
Apr 07, 2010 | 31.83 | 32.01 | 31.54 | 31.65 | 7,138,447 | -0.15(-0.46%) |
Apr 06, 2010 | 31.79 | 32.00 | 31.72 | 31.80 | 5,668,501 | -0.01(-0.02%) |
Apr 05, 2010 | 31.68 | 31.93 | 31.53 | 31.81 | 6,010,001 | +0.31(+0.98%) |
Apr 01, 2010 | 31.84 | 31.50 | 31.50 | 31.50 | 9,586,624 | -0.17(-0.53%) |
Mar 31, 2010 | 31.92 | 32.02 | 31.55 | 31.67 | 12,750,934 | +0.23(+0.73%) |
Mar 30, 2010 | 31.49 | 31.68 | 31.16 | 31.44 | 6,971,792 | +0.05(+0.16%) |
Mar 29, 2010 | 31.42 | 31.57 | 31.30 | 31.39 | 6,175,114 | +0.19(+0.61%) |
Mar 26, 2010 | 31.08 | 31.47 | 31.02 | 31.20 | 6,369,220 | +0.18(+0.59%) |
Mar 25, 2010 | 31.30 | 31.68 | 30.99 | 31.02 | 8,614,046 | -0.10(-0.31%) |
Mar 24, 2010 | 30.94 | 31.51 | 30.81 | 31.12 | 11,215,680 | +0.20(+0.66%) |
Mar 23, 2010 | 30.55 | 31.01 | 30.49 | 30.91 | 7,918,161 | +0.44(+1.45%) |
Mar 22, 2010 | 30.46 | 30.77 | 30.37 | 30.47 | 6,822,324 | -0.18(-0.59%) |
Mar 19, 2010 | 30.77 | 30.98 | 30.50 | 30.65 | 13,856,319 | +0.27(+0.90%) |
Mar 18, 2010 | 30.02 | 30.45 | 29.93 | 30.38 | 7,093,137 | +0.36(+1.21%) |
Mar 17, 2010 | 30.23 | 30.34 | 29.83 | 30.02 | 7,321,436 | -0.08(-0.28%) |
Mar 16, 2010 | 30.18 | 30.21 | 29.84 | 30.10 | 9,148,319 | +0.04(+0.14%) |
Mar 15, 2010 | 29.86 | 30.06 | 29.80 | 30.06 | 7,010,607 | +0.03(+0.09%) |
Mar 12, 2010 | 29.94 | 30.17 | 29.70 | 30.03 | 7,940,253 | +0.22(+0.73%) |
Mar 11, 2010 | 29.54 | 29.81 | 29.35 | 29.81 | 5,045,749 | +0.20(+0.66%) |
Mar 10, 2010 | 29.50 | 29.73 | 29.45 | 29.62 | 6,857,756 | +0.05(+0.17%) |
Mar 09, 2010 | 29.02 | 29.73 | 28.97 | 29.57 | 7,921,163 | +0.55(+1.88%) |
Mar 08, 2010 | 29.31 | 29.37 | 29.00 | 29.02 | 5,024,419 | -0.29(-1.00%) |
Mar 05, 2010 | 28.92 | 29.32 | 28.84 | 29.32 | 7,863,485 | +0.51(+1.77%) |
Mar 04, 2010 | 28.63 | 28.83 | 28.51 | 28.81 | 5,288,159 | +0.18(+0.64%) |
Mar 03, 2010 | 28.47 | 28.81 | 28.47 | 28.63 | 7,928,102 | +0.17(+0.59%) |
Mar 02, 2010 | 28.48 | 28.67 | 28.35 | 28.46 | 5,788,594 | +0.08(+0.27%) |