Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.18 | 29.30 | 29.02 | 29.06 | 7,298,035 | -0.34(-1.15%) |
Mar 30, 2011 | 29.07 | 29.49 | 28.80 | 29.40 | 7,389,149 | +0.58(+2.02%) |
Mar 29, 2011 | 29.10 | 29.22 | 28.68 | 28.82 | 7,053,313 | -0.20(-0.70%) |
Mar 28, 2011 | 29.61 | 29.70 | 28.88 | 29.02 | 5,889,688 | -0.36(-1.21%) |
Mar 25, 2011 | 29.60 | 29.63 | 29.29 | 29.38 | 6,437,641 | -0.19(-0.64%) |
Mar 24, 2011 | 29.60 | 29.84 | 29.29 | 29.57 | 8,008,598 | +0.06(+0.21%) |
Mar 23, 2011 | 29.55 | 29.79 | 29.25 | 29.51 | 10,054,559 | -0.16(-0.54%) |
Mar 22, 2011 | 30.84 | 31.27 | 29.37 | 29.67 | 15,122,819 | -1.40(-4.51%) |
Mar 21, 2011 | 30.72 | 31.15 | 30.68 | 31.07 | 9,073,078 | +1.04(+3.48%) |
Mar 18, 2011 | 30.29 | 30.43 | 29.86 | 30.02 | 7,336,261 | +0.39(+1.33%) |
Mar 17, 2011 | 29.98 | 30.34 | 29.59 | 29.63 | 7,328,923 | +0.25(+0.85%) |
Mar 16, 2011 | 29.37 | 29.80 | 29.18 | 29.38 | 12,468,262 | -0.25(-0.84%) |
Mar 15, 2011 | 29.39 | 29.82 | 29.38 | 29.63 | 9,517,763 | -0.57(-1.88%) |
Mar 14, 2011 | 29.87 | 30.37 | 29.86 | 30.20 | 5,936,484 | -0.06(-0.20%) |
Mar 11, 2011 | 29.77 | 30.78 | 29.64 | 30.26 | 13,684,217 | -0.39(-1.26%) |
Mar 10, 2011 | 30.77 | 31.64 | 30.64 | 30.65 | 8,648,616 | -0.60(-1.92%) |
Mar 09, 2011 | 31.17 | 31.44 | 30.80 | 31.24 | 6,692,450 | +0.27(+0.88%) |
Mar 08, 2011 | 30.34 | 31.19 | 30.18 | 30.97 | 14,671,271 | +0.72(+2.38%) |
Mar 07, 2011 | 30.79 | 30.87 | 29.90 | 30.25 | 7,743,613 | -0.33(-1.07%) |
Mar 04, 2011 | 31.05 | 31.12 | 30.11 | 30.58 | 7,055,091 | -0.55(-1.78%) |
Mar 03, 2011 | 31.51 | 31.54 | 31.09 | 31.13 | 8,214,650 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 31.00 | 30.34 | 30.73 | 10,453,608 | +0.36(+1.20%) |
Mar 01, 2011 | 32.19 | 32.26 | 30.21 | 30.37 | 15,839,113 | -1.96(-6.07%) |
Feb 28, 2011 | 32.79 | 32.86 | 32.28 | 32.33 | 5,395,957 | -0.08(-0.26%) |
Feb 25, 2011 | 32.32 | 32.66 | 31.97 | 32.41 | 5,703,509 | +0.66(+2.08%) |
Feb 24, 2011 | 31.81 | 31.88 | 31.41 | 31.75 | 7,936,298 | -0.10(-0.31%) |
Feb 23, 2011 | 31.67 | 31.97 | 30.70 | 31.85 | 9,158,082 | -0.04(-0.12%) |
Feb 22, 2011 | 32.68 | 33.42 | 31.74 | 31.89 | 13,479,280 | -2.73(-7.90%) |
Feb 18, 2011 | 34.96 | 34.99 | 34.43 | 34.62 | 3,796,795 | -0.20(-0.57%) |
Feb 17, 2011 | 35.30 | 35.32 | 34.70 | 34.82 | 3,972,318 | -0.75(-2.11%) |
Feb 16, 2011 | 35.59 | 35.86 | 35.41 | 35.57 | 3,882,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.15 | 35.39 | 34.85 | 35.31 | 3,236,795 | +0.00(+0.00%) |
Feb 14, 2011 | 35.76 | 35.78 | 35.03 | 35.31 | 3,100,461 | -0.59(-1.64%) |
Feb 11, 2011 | 35.21 | 35.95 | 35.13 | 35.89 | 2,896,870 | +0.41(+1.15%) |
Feb 10, 2011 | 35.00 | 35.50 | 34.88 | 35.49 | 3,151,444 | +0.11(+0.30%) |
Feb 09, 2011 | 35.46 | 35.58 | 35.19 | 35.38 | 3,880,954 | +0.09(+0.26%) |
Feb 08, 2011 | 35.15 | 35.40 | 34.97 | 35.29 | 2,932,443 | +0.32(+0.90%) |
Feb 07, 2011 | 34.48 | 35.29 | 34.42 | 34.97 | 3,685,345 | +0.47(+1.35%) |
Feb 04, 2011 | 34.32 | 34.63 | 34.05 | 34.51 | 3,656,932 | +0.18(+0.53%) |
Feb 03, 2011 | 34.38 | 34.54 | 34.09 | 34.33 | 3,777,325 | -0.11(-0.33%) |
Feb 02, 2011 | 34.06 | 34.57 | 33.90 | 34.44 | 3,258,466 | -0.05(-0.13%) |
Feb 01, 2011 | 33.99 | 34.57 | 33.67 | 34.48 | 5,282,407 | +0.79(+2.35%) |
Jan 31, 2011 | 33.73 | 34.13 | 33.63 | 33.69 | 5,858,248 | +0.08(+0.22%) |
Jan 28, 2011 | 34.60 | 35.17 | 33.53 | 33.62 | 5,082,946 | -1.24(-3.57%) |
Jan 27, 2011 | 35.03 | 35.42 | 34.40 | 34.86 | 7,951,927 | -0.78(-2.18%) |
Jan 26, 2011 | 35.00 | 35.83 | 34.95 | 35.64 | 4,698,706 | +0.81(+2.31%) |
Jan 25, 2011 | 34.25 | 34.84 | 34.23 | 34.83 | 4,721,255 | +0.01(+0.02%) |
Jan 24, 2011 | 34.51 | 34.85 | 34.36 | 34.82 | 4,361,076 | +0.07(+0.20%) |
Jan 21, 2011 | 34.58 | 34.97 | 34.50 | 34.76 | 4,810,236 | +0.07(+0.20%) |
Jan 20, 2011 | 34.39 | 34.74 | 34.25 | 34.69 | 4,949,378 | -0.17(-0.50%) |
Jan 19, 2011 | 35.25 | 35.42 | 34.76 | 34.86 | 3,851,695 | -0.63(-1.76%) |
Jan 18, 2011 | 36.16 | 36.27 | 35.40 | 35.49 | 3,476,911 | -0.57(-1.59%) |
Jan 14, 2011 | 35.61 | 36.17 | 35.40 | 36.06 | 3,995,036 | +0.63(+1.77%) |
Jan 13, 2011 | 35.45 | 35.87 | 35.30 | 35.43 | 5,325,955 | -0.22(-0.61%) |
Jan 12, 2011 | 35.38 | 35.87 | 35.28 | 35.65 | 3,740,842 | +0.77(+2.20%) |
Jan 11, 2011 | 35.33 | 35.34 | 34.79 | 34.88 | 3,434,837 | -0.06(-0.17%) |
Jan 10, 2011 | 35.06 | 35.20 | 34.69 | 34.94 | 4,029,020 | -0.58(-1.63%) |
Jan 07, 2011 | 35.89 | 36.04 | 35.06 | 35.52 | 4,302,581 | -0.10(-0.28%) |
Jan 06, 2011 | 36.26 | 36.28 | 35.43 | 35.62 | 3,096,746 | -0.11(-0.32%) |
Jan 05, 2011 | 35.78 | 36.14 | 35.70 | 35.73 | 4,684,616 | +0.25(+0.70%) |
Jan 04, 2011 | 36.06 | 36.13 | 35.28 | 35.49 | 5,840,862 | +0.12(+0.34%) |
Jan 03, 2011 | 35.00 | 35.46 | 34.91 | 35.37 | 3,494,945 | +0.62(+1.78%) |
Dec 31, 2010 | 34.59 | 34.92 | 34.41 | 34.75 | 2,590,404 | +0.14(+0.41%) |
Dec 30, 2010 | 34.64 | 34.74 | 34.51 | 34.60 | 1,611,374 | -0.15(-0.43%) |
Dec 29, 2010 | 34.69 | 34.96 | 34.63 | 34.76 | 1,966,082 | +0.11(+0.30%) |
Dec 28, 2010 | 34.73 | 34.85 | 34.50 | 34.65 | 1,972,531 | +0.02(+0.04%) |
Dec 27, 2010 | 34.69 | 34.82 | 34.43 | 34.63 | 2,413,735 | -0.26(-0.73%) |
Dec 23, 2010 | 35.12 | 35.23 | 34.68 | 34.89 | 3,495,944 | -0.22(-0.62%) |
Dec 22, 2010 | 34.51 | 35.58 | 34.51 | 35.11 | 6,613,445 | +1.06(+3.12%) |
Dec 21, 2010 | 33.45 | 34.11 | 33.01 | 34.05 | 10,082,169 | +1.45(+4.46%) |
Dec 20, 2010 | 32.46 | 32.69 | 32.09 | 32.59 | 6,417,254 | +0.56(+1.74%) |
Dec 17, 2010 | 31.90 | 32.20 | 31.88 | 32.03 | 7,002,651 | -0.02(-0.07%) |
Dec 16, 2010 | 32.09 | 32.19 | 31.76 | 32.06 | 5,327,044 | +0.29(+0.93%) |
Dec 15, 2010 | 32.19 | 32.27 | 31.72 | 31.76 | 5,654,111 | -0.49(-1.52%) |
Dec 14, 2010 | 32.62 | 32.69 | 32.17 | 32.25 | 4,009,337 | -0.44(-1.34%) |
Dec 13, 2010 | 33.51 | 33.51 | 32.69 | 32.69 | 4,744,359 | -0.44(-1.34%) |
Dec 10, 2010 | 33.10 | 33.49 | 32.85 | 33.13 | 4,357,528 | +0.17(+0.53%) |
Dec 09, 2010 | 32.94 | 33.13 | 32.78 | 32.96 | 2,923,661 | +0.14(+0.44%) |
Dec 08, 2010 | 32.64 | 32.85 | 32.40 | 32.82 | 3,422,544 | +0.41(+1.28%) |
Dec 07, 2010 | 32.77 | 32.85 | 32.36 | 32.40 | 4,117,287 | +0.01(+0.02%) |
Dec 06, 2010 | 32.33 | 32.58 | 32.23 | 32.40 | 3,614,023 | -0.23(-0.69%) |
Dec 03, 2010 | 32.60 | 32.72 | 32.22 | 32.62 | 3,283,700 | +0.05(+0.16%) |
Dec 02, 2010 | 32.01 | 32.75 | 31.97 | 32.57 | 3,966,803 | +0.49(+1.53%) |
Dec 01, 2010 | 31.69 | 32.15 | 31.36 | 32.08 | 5,268,293 | +0.95(+3.05%) |
Nov 30, 2010 | 30.70 | 31.44 | 30.57 | 31.13 | 7,943,102 | +0.13(+0.41%) |
Nov 29, 2010 | 31.04 | 31.19 | 30.63 | 31.00 | 4,943,882 | -0.47(-1.48%) |
Nov 26, 2010 | 31.24 | 31.66 | 31.20 | 31.47 | 2,144,748 | -0.55(-1.72%) |
Nov 24, 2010 | 31.12 | 32.02 | 32.02 | 32.02 | 5,135,319 | +1.17(+3.79%) |
Nov 23, 2010 | 31.19 | 31.19 | 30.74 | 30.85 | 6,392,645 | -0.87(-2.76%) |
Nov 22, 2010 | 31.49 | 31.77 | 31.27 | 31.73 | 3,359,455 | +0.14(+0.43%) |
Nov 19, 2010 | 31.59 | 31.67 | 31.29 | 31.59 | 4,024,239 | -0.13(-0.40%) |
Nov 18, 2010 | 31.69 | 31.89 | 31.56 | 31.72 | 4,269,504 | +0.36(+1.15%) |
Nov 17, 2010 | 30.99 | 31.51 | 30.87 | 31.36 | 4,544,598 | +0.29(+0.95%) |
Nov 16, 2010 | 31.27 | 31.74 | 30.93 | 31.06 | 4,987,803 | -0.60(-1.90%) |
Nov 15, 2010 | 32.00 | 32.04 | 31.63 | 31.66 | 3,258,132 | -0.32(-0.99%) |
Nov 12, 2010 | 32.12 | 32.47 | 31.69 | 31.98 | 5,849,264 | -0.21(-0.65%) |
Nov 11, 2010 | 32.24 | 32.53 | 32.05 | 32.19 | 5,514,581 | -0.51(-1.56%) |
Nov 10, 2010 | 32.58 | 32.71 | 32.16 | 32.70 | 3,718,558 | +0.10(+0.30%) |
Nov 09, 2010 | 33.04 | 33.19 | 32.41 | 32.60 | 5,427,451 | -0.44(-1.32%) |
Nov 08, 2010 | 33.35 | 33.46 | 32.82 | 33.04 | 4,956,615 | -0.56(-1.68%) |
Nov 05, 2010 | 33.58 | 33.75 | 33.36 | 33.60 | 4,468,401 | +0.11(+0.31%) |
Nov 04, 2010 | 32.96 | 33.64 | 32.90 | 33.50 | 6,839,398 | +0.74(+2.27%) |
Nov 03, 2010 | 32.68 | 32.81 | 32.16 | 32.75 | 5,988,757 | +0.17(+0.53%) |
Nov 02, 2010 | 32.60 | 32.87 | 32.51 | 32.58 | 4,115,573 | +0.06(+0.18%) |
Nov 01, 2010 | 32.77 | 32.88 | 31.90 | 32.52 | 7,817,559 | +0.07(+0.21%) |
Oct 29, 2010 | 32.02 | 32.46 | 31.89 | 32.45 | 6,624,923 | +0.08(+0.23%) |
Oct 28, 2010 | 32.15 | 32.40 | 31.60 | 32.38 | 5,972,518 | +0.45(+1.41%) |
Oct 27, 2010 | 31.96 | 32.05 | 31.29 | 31.93 | 8,296,383 | +1.48(+4.86%) |
Oct 25, 2010 | 30.55 | 30.77 | 30.42 | 30.45 | 7,573,010 | +0.27(+0.90%) |
Oct 22, 2010 | 30.12 | 30.21 | 29.95 | 30.18 | 5,640,883 | +0.16(+0.53%) |
Oct 21, 2010 | 29.93 | 30.24 | 29.83 | 30.02 | 10,116,486 | +0.17(+0.55%) |
Oct 20, 2010 | 29.36 | 29.91 | 29.30 | 29.85 | 7,811,792 | +0.36(+1.22%) |
Oct 19, 2010 | 29.48 | 29.67 | 29.26 | 29.49 | 10,618,287 | -0.35(-1.16%) |
Oct 18, 2010 | 29.64 | 29.92 | 29.52 | 29.84 | 7,304,356 | +0.27(+0.92%) |
Oct 15, 2010 | 30.06 | 30.09 | 29.50 | 29.57 | 9,047,776 | -0.24(-0.81%) |
Oct 14, 2010 | 30.33 | 30.37 | 29.66 | 29.81 | 6,404,173 | -0.41(-1.34%) |
Oct 13, 2010 | 30.45 | 30.51 | 30.18 | 30.21 | 6,383,160 | +0.01(+0.02%) |
Oct 12, 2010 | 29.93 | 30.35 | 29.70 | 30.21 | 6,204,603 | +0.05(+0.17%) |
Oct 11, 2010 | 30.19 | 30.29 | 29.95 | 30.15 | 3,651,305 | -0.13(-0.42%) |
Oct 08, 2010 | 30.28 | 30.35 | 29.90 | 30.28 | 6,996,990 | +0.12(+0.40%) |
Oct 07, 2010 | 30.04 | 30.21 | 29.68 | 30.16 | 6,491,533 | +0.13(+0.43%) |
Oct 06, 2010 | 29.83 | 30.11 | 29.63 | 30.03 | 7,732,748 | +0.07(+0.23%) |
Oct 05, 2010 | 29.05 | 30.00 | 28.96 | 29.96 | 266 | +1.33(+4.65%) |
Oct 04, 2010 | 28.77 | 28.99 | 28.30 | 28.63 | 5,120,665 | -0.23(-0.78%) |
Oct 01, 2010 | 28.86 | 29.18 | 28.57 | 28.86 | 5,277,729 | +0.14(+0.48%) |
Sep 30, 2010 | 28.73 | 29.28 | 28.49 | 28.72 | 19,032 | -0.43(-1.48%) |
Sep 29, 2010 | 29.30 | 29.38 | 28.87 | 29.15 | 8,854,989 | +0.32(+1.09%) |
Sep 28, 2010 | 28.48 | 28.90 | 28.01 | 28.84 | 10,408 | +0.26(+0.89%) |
Sep 27, 2010 | 28.47 | 28.68 | 28.23 | 28.58 | 5,108,817 | +0.17(+0.61%) |
Sep 24, 2010 | 28.06 | 28.70 | 28.02 | 28.41 | 7,238,207 | +0.78(+2.83%) |
Sep 23, 2010 | 27.63 | 28.15 | 27.54 | 27.63 | 5,053,459 | -0.23(-0.81%) |
Sep 22, 2010 | 28.42 | 28.58 | 27.78 | 27.85 | 6,717,474 | -0.39(-1.38%) |
Sep 21, 2010 | 29.09 | 29.26 | 27.77 | 28.24 | 11,884,755 | +0.38(+1.38%) |
Sep 20, 2010 | 27.27 | 28.38 | 27.24 | 27.86 | 10,476,930 | +0.86(+3.17%) |
Sep 17, 2010 | 27.00 | 27.11 | 26.74 | 27.00 | 5,723,772 | +0.24(+0.90%) |
Sep 15, 2010 | 26.83 | 27.00 | 26.60 | 26.76 | 6,464,556 | -0.22(-0.81%) |
Sep 14, 2010 | 26.94 | 27.30 | 26.73 | 26.98 | 3,816,253 | +0.05(+0.17%) |
Sep 13, 2010 | 26.88 | 27.00 | 26.69 | 26.94 | 3,028,424 | +0.41(+1.56%) |
Sep 10, 2010 | 26.48 | 26.63 | 26.36 | 26.52 | 3,225,176 | +0.08(+0.28%) |
Sep 09, 2010 | 26.36 | 26.80 | 25.99 | 26.45 | 7,182,063 | +0.46(+1.76%) |
Sep 08, 2010 | 25.70 | 26.16 | 25.45 | 25.99 | 7,356,575 | +0.53(+2.07%) |
Sep 07, 2010 | 25.46 | 25.64 | 25.35 | 25.46 | 619 | -0.60(-2.31%) |
Sep 03, 2010 | 25.77 | 26.13 | 25.63 | 26.06 | 5,031,247 | +0.65(+2.54%) |
Sep 02, 2010 | 24.77 | 25.48 | 24.74 | 25.42 | 485 | +0.68(+2.77%) |
Sep 01, 2010 | 23.96 | 24.74 | 23.86 | 24.73 | 6,311,291 | +1.27(+5.42%) |
Aug 31, 2010 | 23.45 | 23.61 | 22.93 | 23.46 | 21,617 | +0.26(+1.13%) |
Aug 30, 2010 | 23.58 | 23.70 | 23.20 | 23.20 | 3,212,566 | +0.14(+0.62%) |
Aug 27, 2010 | 23.06 | 23.74 | 22.84 | 23.06 | 6,333,310 | +0.08(+0.36%) |
Aug 26, 2010 | 23.11 | 23.42 | 22.89 | 22.97 | 4,613,777 | -0.07(-0.29%) |
Aug 25, 2010 | 22.58 | 23.17 | 22.52 | 23.04 | 7,234,049 | +0.16(+0.69%) |
Aug 24, 2010 | 23.05 | 23.14 | 22.74 | 22.88 | 775 | -0.81(-3.43%) |
Aug 23, 2010 | 23.97 | 24.13 | 23.65 | 23.70 | 3,533,526 | -0.20(-0.85%) |
Aug 20, 2010 | 23.94 | 23.97 | 23.45 | 23.90 | 4,521,303 | -0.28(-1.15%) |
Aug 19, 2010 | 24.86 | 24.91 | 23.98 | 24.18 | 775 | -0.66(-2.66%) |
Aug 18, 2010 | 24.81 | 25.03 | 24.54 | 24.84 | 5,951,028 | +0.02(+0.09%) |
Aug 17, 2010 | 24.60 | 25.03 | 24.39 | 24.82 | 5,143,772 | +0.48(+1.97%) |
Aug 16, 2010 | 24.11 | 24.46 | 24.00 | 24.34 | 3,797,629 | -0.03(-0.12%) |
Aug 13, 2010 | 24.37 | 24.60 | 24.08 | 24.37 | 5,358,906 | -0.08(-0.34%) |
Aug 12, 2010 | 24.37 | 24.78 | 24.31 | 24.45 | 6,054,098 | -0.19(-0.79%) |
Aug 11, 2010 | 24.81 | 24.85 | 24.52 | 24.64 | 621 | -0.84(-3.29%) |
Aug 10, 2010 | 25.56 | 25.84 | 25.15 | 25.48 | 7,805,912 | -0.87(-3.30%) |
Aug 09, 2010 | 26.71 | 26.77 | 26.34 | 26.35 | 4,627,455 | -0.35(-1.32%) |
Aug 06, 2010 | 26.70 | 26.94 | 26.22 | 26.70 | 4,836,426 | -0.16(-0.59%) |
Aug 05, 2010 | 26.67 | 26.89 | 26.42 | 26.86 | 3,847,044 | -0.10(-0.39%) |
Aug 04, 2010 | 26.53 | 27.04 | 26.49 | 26.97 | 4,338,996 | +0.44(+1.67%) |
Aug 03, 2010 | 26.56 | 26.62 | 26.20 | 26.52 | 4,454,740 | -0.10(-0.37%) |
Aug 02, 2010 | 26.55 | 26.67 | 26.31 | 26.62 | 5,527,791 | +0.63(+2.42%) |
Jul 30, 2010 | 25.99 | 26.13 | 25.46 | 25.99 | 4,990,232 | +0.21(+0.81%) |
Jul 29, 2010 | 26.31 | 26.37 | 25.54 | 25.78 | 4,061,320 | -0.17(-0.66%) |
Jul 28, 2010 | 25.95 | 26.14 | 25.76 | 25.95 | 465 | +0.08(+0.32%) |
Jul 27, 2010 | 25.87 | 26.28 | 25.80 | 25.87 | 621 | -0.47(-1.79%) |
Jul 26, 2010 | 25.54 | 26.36 | 25.40 | 26.34 | 6,382,399 | +0.72(+2.81%) |
Jul 23, 2010 | 25.36 | 25.69 | 25.13 | 25.62 | 6,977,113 | +0.39(+1.54%) |
Jul 22, 2010 | 24.58 | 25.36 | 24.44 | 25.24 | 8,285,159 | +1.17(+4.87%) |
Jul 21, 2010 | 23.90 | 24.25 | 23.47 | 24.06 | 7,835,711 | +0.30(+1.25%) |
Jul 20, 2010 | 23.77 | 23.80 | 23.00 | 23.77 | 7,305,660 | +0.23(+0.99%) |
Jul 19, 2010 | 23.59 | 23.76 | 23.10 | 23.53 | 4,838,570 | -0.01(-0.03%) |
Jul 16, 2010 | 23.54 | 24.45 | 23.46 | 23.54 | 7,905,572 | -0.80(-3.29%) |
Jul 15, 2010 | 24.58 | 24.67 | 24.17 | 24.34 | 6,382,899 | -0.20(-0.82%) |
Jul 14, 2010 | 24.46 | 24.68 | 24.15 | 24.55 | 5,775,563 | -0.05(-0.21%) |
Jul 13, 2010 | 24.31 | 24.73 | 24.19 | 24.60 | 133 | +0.86(+3.63%) |
Jul 12, 2010 | 23.77 | 24.05 | 23.65 | 23.74 | 5,292,844 | -0.34(-1.40%) |
Jul 09, 2010 | 24.07 | 24.13 | 23.49 | 24.07 | 7,516,022 | +0.40(+1.71%) |
Jul 08, 2010 | 23.71 | 23.77 | 23.30 | 23.67 | 6,381,410 | +0.02(+0.06%) |
Jul 07, 2010 | 23.05 | 23.66 | 22.95 | 23.65 | 7,692,763 | +0.80(+3.51%) |
Jul 06, 2010 | 23.46 | 23.61 | 22.64 | 22.85 | 2,178 | -0.10(-0.42%) |
Jul 02, 2010 | 22.95 | 23.51 | 22.74 | 22.95 | 8,441,034 | -0.52(-2.20%) |
Jul 01, 2010 | 22.77 | 23.55 | 22.24 | 23.47 | 17,327,644 | +0.80(+3.54%) |
Jun 30, 2010 | 22.72 | 23.21 | 22.58 | 22.66 | 2,382 | +0.13(+0.60%) |
Jun 29, 2010 | 22.55 | 23.80 | 22.47 | 22.53 | 533 | -1.89(-7.73%) |
Jun 25, 2010 | 24.42 | 24.67 | 24.13 | 24.42 | 11,646,406 | +0.17(+0.71%) |
Jun 24, 2010 | 25.14 | 25.20 | 24.10 | 24.25 | 8,947,006 | -0.72(-2.88%) |
Jun 23, 2010 | 25.01 | 25.18 | 24.66 | 24.97 | 10,890,779 | +0.09(+0.36%) |
Jun 22, 2010 | 25.25 | 25.70 | 24.82 | 24.88 | 16,874,446 | -1.16(-4.46%) |
Jun 21, 2010 | 26.96 | 27.02 | 25.83 | 26.04 | 7,890,231 | -0.50(-1.89%) |
Jun 18, 2010 | 26.54 | 27.18 | 26.41 | 26.54 | 8,200,077 | -0.44(-1.64%) |
Jun 17, 2010 | 27.68 | 27.70 | 26.78 | 26.98 | 8,442,444 | -0.59(-2.14%) |
Jun 16, 2010 | 27.54 | 28.04 | 27.37 | 27.57 | 8,666,927 | -0.48(-1.72%) |
Jun 15, 2010 | 28.02 | 28.09 | 27.80 | 28.05 | 9,337,901 | +0.79(+2.91%) |
Jun 14, 2010 | 27.78 | 28.04 | 27.24 | 27.26 | 5,792,630 | +0.04(+0.16%) |
Jun 11, 2010 | 26.71 | 27.24 | 26.63 | 27.21 | 3,179,697 | -0.01(-0.05%) |
Jun 10, 2010 | 26.83 | 27.25 | 26.61 | 27.23 | 5,498,358 | +1.21(+4.67%) |
Jun 09, 2010 | 26.38 | 26.86 | 25.88 | 26.01 | 7,518,090 | -0.19(-0.71%) |
Jun 08, 2010 | 25.81 | 26.28 | 25.30 | 26.20 | 7,006,817 | +0.30(+1.16%) |
Jun 07, 2010 | 26.70 | 26.87 | 25.83 | 25.90 | 7,435,967 | -0.55(-2.08%) |
Jun 04, 2010 | 26.45 | 27.35 | 26.36 | 26.45 | 6,810,449 | -1.41(-5.04%) |
Jun 03, 2010 | 28.03 | 28.13 | 27.50 | 27.86 | 3,808,891 | +0.10(+0.35%) |
Jun 02, 2010 | 27.33 | 27.76 | 27.06 | 27.76 | 5,817,912 | +1.03(+3.84%) |
Jun 01, 2010 | 27.28 | 27.57 | 26.73 | 26.73 | 5,279,840 | -0.42(-1.55%) |
May 28, 2010 | 27.15 | 27.82 | 26.86 | 27.15 | 7,118,934 | -0.41(-1.50%) |
May 27, 2010 | 26.94 | 27.60 | 26.70 | 27.57 | 7,432,332 | +1.36(+5.21%) |
May 26, 2010 | 26.84 | 26.97 | 26.07 | 26.20 | 11,629,534 | -0.19(-0.74%) |
May 25, 2010 | 25.81 | 26.50 | 25.53 | 26.40 | 12,404,648 | -0.10(-0.40%) |
May 24, 2010 | 26.75 | 27.06 | 26.40 | 26.50 | 8,632,329 | -0.19(-0.70%) |
May 21, 2010 | 26.29 | 27.09 | 26.23 | 26.69 | 11,994,276 | -0.11(-0.42%) |
May 20, 2010 | 26.43 | 27.09 | 26.29 | 26.80 | 10,928,530 | -0.94(-3.40%) |
May 19, 2010 | 27.84 | 28.09 | 27.21 | 27.75 | 9,252,583 | -0.22(-0.80%) |
May 18, 2010 | 28.88 | 29.05 | 27.78 | 27.97 | 133 | -0.52(-1.84%) |
May 17, 2010 | 28.31 | 28.57 | 27.46 | 28.49 | 5,691,196 | +0.41(+1.46%) |
May 14, 2010 | 28.08 | 29.02 | 27.84 | 28.08 | 7,949,482 | -0.99(-3.42%) |
May 13, 2010 | 29.61 | 29.86 | 28.99 | 29.08 | 4,395,520 | -0.88(-2.94%) |
May 12, 2010 | 29.50 | 30.01 | 29.32 | 29.96 | 4,617,597 | +0.90(+3.09%) |
May 11, 2010 | 29.40 | 29.55 | 28.94 | 29.06 | 6,438,469 | -0.25(-0.84%) |
May 10, 2010 | 28.99 | 29.32 | 28.88 | 29.31 | 7,420,121 | +1.89(+6.90%) |
May 07, 2010 | 27.92 | 28.15 | 26.68 | 27.42 | 13,130,630 | -1.17(-4.10%) |
May 06, 2010 | 28.46 | 29.71 | 26.63 | 28.59 | 4,013 | -0.91(-3.09%) |
May 05, 2010 | 29.59 | 30.16 | 29.36 | 29.50 | 8,559,390 | -0.84(-2.78%) |
May 04, 2010 | 31.05 | 31.10 | 30.15 | 30.35 | 6,385,668 | -1.36(-4.29%) |
May 03, 2010 | 31.44 | 31.77 | 31.33 | 31.71 | 4,221,171 | +0.54(+1.73%) |
Apr 30, 2010 | 31.98 | 32.25 | 31.07 | 31.17 | 7,991,827 | -1.09(-3.38%) |
Apr 29, 2010 | 31.39 | 32.28 | 31.39 | 32.26 | 6,030,808 | +1.17(+3.78%) |
Apr 28, 2010 | 31.34 | 31.48 | 30.93 | 31.09 | 11,511,299 | -0.63(-1.98%) |
Apr 27, 2010 | 32.27 | 32.61 | 31.60 | 31.72 | 9,976,817 | -1.06(-3.24%) |
Apr 26, 2010 | 32.21 | 33.05 | 32.10 | 32.78 | 12,151,048 | +0.81(+2.53%) |
Apr 23, 2010 | 31.29 | 32.00 | 31.20 | 31.97 | 11,036,299 | +0.87(+2.81%) |
Apr 22, 2010 | 29.66 | 31.22 | 29.53 | 31.10 | 10,915,439 | +1.02(+3.41%) |
Apr 21, 2010 | 29.64 | 30.14 | 29.54 | 30.07 | 25,191 | +0.23(+0.78%) |
Apr 20, 2010 | 29.14 | 29.94 | 29.14 | 29.84 | 7,776,795 | +0.76(+2.62%) |
Apr 19, 2010 | 28.63 | 29.18 | 28.58 | 29.08 | 5,402,059 | -0.05(-0.18%) |
Apr 16, 2010 | 29.47 | 29.49 | 28.73 | 29.13 | 6,134,442 | -0.38(-1.29%) |
Apr 15, 2010 | 29.24 | 29.75 | 29.10 | 29.51 | 5,555,818 | +0.24(+0.82%) |
Apr 14, 2010 | 29.07 | 29.27 | 28.81 | 29.27 | 5,230,108 | +0.22(+0.77%) |
Apr 13, 2010 | 29.21 | 29.23 | 28.56 | 29.05 | 7,084,305 | +0.03(+0.10%) |
Apr 12, 2010 | 29.28 | 29.37 | 28.94 | 29.02 | 5,266,913 | -0.12(-0.41%) |
Apr 09, 2010 | 29.05 | 29.14 | 28.76 | 29.14 | 3,952,114 | +0.29(+1.01%) |
Apr 08, 2010 | 28.35 | 29.02 | 28.28 | 28.85 | 5,978,797 | +0.22(+0.76%) |
Apr 07, 2010 | 28.96 | 29.16 | 28.41 | 28.63 | 7,105,174 | -0.77(-2.62%) |
Apr 06, 2010 | 29.23 | 29.46 | 29.17 | 29.40 | 3,805,018 | -0.27(-0.91%) |
Apr 05, 2010 | 29.41 | 29.75 | 29.29 | 29.67 | 3,857,952 | +0.34(+1.15%) |