Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.49 | 34.58 | 34.39 | 34.44 | 12,256,019 | -0.03(-0.07%) |
Apr 28, 2011 | 34.26 | 34.53 | 34.26 | 34.46 | 7,142,711 | +0.14(+0.40%) |
Apr 27, 2011 | 34.02 | 34.38 | 34.00 | 34.33 | 7,609,470 | +0.41(+1.20%) |
Apr 26, 2011 | 33.93 | 34.06 | 33.83 | 33.92 | 8,269,644 | +0.06(+0.18%) |
Apr 25, 2011 | 33.91 | 33.92 | 33.75 | 33.86 | 4,961,111 | -0.03(-0.10%) |
Apr 21, 2011 | 33.84 | 33.93 | 33.67 | 33.89 | 5,101,506 | +0.19(+0.55%) |
Apr 20, 2011 | 33.58 | 33.83 | 33.54 | 33.71 | 10,165,974 | +0.59(+1.80%) |
Apr 19, 2011 | 33.03 | 33.15 | 32.90 | 33.11 | 5,267,214 | +0.08(+0.23%) |
Apr 18, 2011 | 32.98 | 33.09 | 32.66 | 33.03 | 10,599,583 | -0.30(-0.89%) |
Apr 15, 2011 | 33.22 | 33.43 | 33.13 | 33.33 | 7,601,413 | +0.16(+0.49%) |
Apr 14, 2011 | 33.03 | 33.22 | 32.87 | 33.17 | 4,847,828 | -0.08(-0.23%) |
Apr 13, 2011 | 33.29 | 33.33 | 32.99 | 33.25 | 9,507,630 | +0.11(+0.33%) |
Apr 12, 2011 | 33.00 | 33.24 | 32.94 | 33.14 | 10,590,565 | -0.04(-0.13%) |
Apr 11, 2011 | 33.20 | 33.37 | 33.05 | 33.18 | 5,637,723 | +0.01(+0.03%) |
Apr 08, 2011 | 33.51 | 33.53 | 33.01 | 33.17 | 10,020,378 | -0.20(-0.59%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.14 | 33.37 | 11,668,996 | -0.14(-0.41%) |
Apr 06, 2011 | 33.70 | 33.80 | 33.34 | 33.50 | 8,624,840 | -0.06(-0.18%) |
Apr 05, 2011 | 33.33 | 33.73 | 33.33 | 33.56 | 4,750,490 | +0.11(+0.33%) |
Apr 04, 2011 | 33.46 | 33.55 | 33.34 | 33.45 | 3,405,261 | +0.08(+0.23%) |
Apr 01, 2011 | 33.37 | 33.61 | 33.24 | 33.37 | 7,116,151 | +0.21(+0.64%) |
Mar 31, 2011 | 33.17 | 33.23 | 32.98 | 33.16 | 6,535,058 | -0.12(-0.36%) |
Mar 30, 2011 | 33.14 | 33.33 | 33.03 | 33.28 | 8,274,953 | +0.36(+1.08%) |
Mar 29, 2011 | 32.62 | 32.93 | 32.56 | 32.92 | 7,201,929 | +0.30(+0.92%) |
Mar 28, 2011 | 33.06 | 33.06 | 32.62 | 32.63 | 11,515,857 | -0.34(-1.04%) |
Mar 25, 2011 | 33.02 | 33.18 | 32.90 | 32.97 | 4,183,988 | +0.06(+0.18%) |
Mar 24, 2011 | 32.58 | 33.00 | 32.57 | 32.91 | 5,891,025 | +0.48(+1.47%) |
Mar 23, 2011 | 32.08 | 32.52 | 31.86 | 32.43 | 8,785,179 | +0.28(+0.87%) |
Mar 22, 2011 | 32.39 | 32.43 | 32.13 | 32.15 | 7,928,229 | -0.25(-0.79%) |
Mar 21, 2011 | 32.39 | 32.46 | 32.36 | 32.41 | 15,737,328 | +0.49(+1.54%) |
Mar 18, 2011 | 32.27 | 32.29 | 31.87 | 31.91 | 20,982,464 | -0.02(-0.06%) |
Mar 17, 2011 | 32.21 | 32.32 | 31.90 | 31.93 | 7,362,273 | -0.02(-0.05%) |
Mar 16, 2011 | 32.15 | 32.34 | 31.64 | 31.95 | 11,212,645 | -0.39(-1.20%) |
Mar 15, 2011 | 32.25 | 32.55 | 32.21 | 32.34 | 8,850,128 | -0.27(-0.83%) |
Mar 14, 2011 | 32.76 | 32.87 | 32.33 | 32.61 | 7,872,395 | -0.41(-1.23%) |
Mar 11, 2011 | 32.69 | 33.14 | 32.59 | 33.02 | 12,612,773 | +0.20(+0.62%) |
Mar 10, 2011 | 32.81 | 33.08 | 32.67 | 32.81 | 11,366,498 | -0.38(-1.15%) |
Mar 09, 2011 | 33.05 | 33.28 | 32.88 | 33.20 | 8,239,731 | +0.08(+0.23%) |
Mar 08, 2011 | 32.87 | 33.21 | 32.70 | 33.12 | 6,357,299 | +0.26(+0.80%) |
Mar 07, 2011 | 33.20 | 33.39 | 32.67 | 32.86 | 9,831,785 | -0.33(-0.99%) |
Mar 04, 2011 | 33.38 | 33.46 | 32.91 | 33.19 | 9,697,639 | -0.25(-0.73%) |
Mar 03, 2011 | 33.21 | 33.47 | 33.12 | 33.43 | 8,973,667 | +0.58(+1.78%) |
Mar 02, 2011 | 32.65 | 32.98 | 32.63 | 32.85 | 8,750,841 | +0.13(+0.39%) |
Mar 01, 2011 | 33.41 | 33.50 | 32.68 | 32.72 | 11,862,988 | -0.63(-1.90%) |
Feb 28, 2011 | 33.16 | 33.36 | 33.09 | 33.36 | 5,767,397 | +0.25(+0.76%) |
Feb 25, 2011 | 32.98 | 33.18 | 32.87 | 33.10 | 5,078,836 | +0.34(+1.04%) |
Feb 24, 2011 | 32.62 | 32.83 | 32.33 | 32.76 | 11,169,472 | +0.19(+0.60%) |
Feb 23, 2011 | 33.08 | 33.19 | 32.25 | 32.57 | 10,583,618 | -0.48(-1.46%) |
Feb 22, 2011 | 33.48 | 33.58 | 32.96 | 33.05 | 9,097,005 | -0.81(-2.40%) |
Feb 18, 2011 | 33.69 | 33.87 | 33.63 | 33.86 | 4,358,347 | +0.18(+0.53%) |
Feb 17, 2011 | 33.56 | 33.77 | 33.46 | 33.69 | 3,902,867 | +0.01(+0.03%) |
Feb 16, 2011 | 33.59 | 33.70 | 33.47 | 33.68 | 5,465,903 | +0.27(+0.81%) |
Feb 15, 2011 | 33.24 | 33.44 | 33.17 | 33.41 | 3,563,076 | +0.04(+0.13%) |
Feb 14, 2011 | 33.45 | 33.45 | 33.24 | 33.36 | 4,167,805 | -0.14(-0.40%) |
Feb 11, 2011 | 33.09 | 33.53 | 32.98 | 33.50 | 6,090,956 | +0.34(+1.02%) |
Feb 10, 2011 | 33.00 | 33.20 | 32.91 | 33.16 | 5,326,556 | +0.04(+0.13%) |
Feb 09, 2011 | 32.90 | 33.21 | 32.90 | 33.12 | 6,800,283 | +0.22(+0.67%) |
Feb 08, 2011 | 32.54 | 32.92 | 32.54 | 32.90 | 6,785,239 | +0.39(+1.19%) |
Feb 07, 2011 | 32.40 | 32.66 | 32.32 | 32.51 | 4,891,558 | +0.17(+0.53%) |
Feb 04, 2011 | 32.15 | 32.37 | 32.07 | 32.34 | 5,760,893 | +0.22(+0.69%) |
Feb 03, 2011 | 31.85 | 32.17 | 31.81 | 32.12 | 6,516,253 | +0.37(+1.17%) |
Feb 02, 2011 | 31.77 | 31.84 | 31.66 | 31.75 | 4,732,503 | -0.09(-0.29%) |
Feb 01, 2011 | 31.67 | 31.89 | 31.56 | 31.84 | 5,723,363 | +0.37(+1.18%) |
Jan 31, 2011 | 31.52 | 31.63 | 31.36 | 31.47 | 5,836,125 | +0.07(+0.22%) |
Jan 28, 2011 | 32.25 | 32.28 | 31.34 | 31.40 | 13,117,116 | -1.06(-3.26%) |
Jan 27, 2011 | 32.35 | 32.51 | 32.25 | 32.46 | 5,152,379 | +0.25(+0.79%) |
Jan 26, 2011 | 32.26 | 32.39 | 32.10 | 32.21 | 5,741,313 | +0.05(+0.16%) |
Jan 25, 2011 | 32.04 | 32.18 | 31.87 | 32.15 | 6,750,163 | +0.02(+0.05%) |
Jan 24, 2011 | 32.00 | 32.18 | 31.86 | 32.14 | 5,723,115 | +0.13(+0.40%) |
Jan 21, 2011 | 32.19 | 32.23 | 31.94 | 32.01 | 5,065,010 | +0.08(+0.24%) |
Jan 20, 2011 | 31.79 | 32.05 | 31.76 | 31.93 | 7,917,756 | +0.07(+0.21%) |
Jan 19, 2011 | 32.13 | 32.21 | 31.79 | 31.87 | 7,462,203 | -0.32(-1.00%) |
Jan 18, 2011 | 32.18 | 32.24 | 32.10 | 32.19 | 4,741,741 | +0.09(+0.29%) |
Jan 14, 2011 | 31.84 | 32.12 | 31.80 | 32.10 | 5,420,801 | +0.19(+0.61%) |
Jan 13, 2011 | 31.95 | 32.01 | 31.82 | 31.90 | 5,482,277 | -0.05(-0.16%) |
Jan 12, 2011 | 32.04 | 32.08 | 31.88 | 31.95 | 24,804,674 | +0.08(+0.24%) |
Jan 11, 2011 | 32.11 | 32.11 | 31.78 | 31.88 | 3,723,248 | -0.01(-0.03%) |
Jan 10, 2011 | 31.76 | 31.96 | 31.60 | 31.88 | 5,392,280 | -0.03(-0.08%) |
Jan 07, 2011 | 31.98 | 32.07 | 31.64 | 31.91 | 6,400,474 | -0.02(-0.05%) |
Jan 06, 2011 | 32.06 | 32.06 | 31.85 | 31.93 | 4,360,957 | -0.19(-0.61%) |
Jan 05, 2011 | 31.71 | 32.14 | 31.71 | 32.12 | 7,272,650 | +0.26(+0.82%) |
Jan 04, 2011 | 32.11 | 32.15 | 31.69 | 31.86 | 4,321,155 | -0.18(-0.55%) |
Jan 03, 2011 | 31.92 | 32.21 | 31.88 | 32.04 | 5,026,238 | +0.37(+1.18%) |
Dec 31, 2010 | 31.71 | 31.72 | 31.56 | 31.66 | 2,614,115 | -0.07(-0.21%) |
Dec 30, 2010 | 31.75 | 31.82 | 31.67 | 31.73 | 3,487,944 | -0.06(-0.19%) |
Dec 29, 2010 | 31.78 | 31.91 | 31.74 | 31.79 | 2,206,209 | +0.10(+0.32%) |
Dec 28, 2010 | 31.82 | 31.82 | 31.56 | 31.69 | 3,611,673 | -0.07(-0.21%) |
Dec 27, 2010 | 31.74 | 31.81 | 31.59 | 31.76 | 3,979,534 | -0.09(-0.29%) |
Dec 23, 2010 | 31.99 | 32.00 | 31.76 | 31.85 | 2,706,161 | -0.14(-0.42%) |
Dec 22, 2010 | 31.98 | 32.04 | 31.93 | 31.99 | 3,901,357 | +0.04(+0.13%) |
Dec 21, 2010 | 31.93 | 31.99 | 31.80 | 31.94 | 5,301,503 | +0.14(+0.43%) |
Dec 20, 2010 | 31.72 | 31.87 | 31.55 | 31.81 | 5,083,641 | +0.19(+0.59%) |
Dec 17, 2010 | 31.49 | 31.65 | 31.48 | 31.62 | 5,784,730 | +0.05(+0.16%) |
Dec 16, 2010 | 31.39 | 31.59 | 31.27 | 31.57 | 5,330,584 | +0.23(+0.72%) |
Dec 15, 2010 | 31.40 | 31.58 | 31.26 | 31.34 | 4,686,438 | -0.10(-0.32%) |
Dec 14, 2010 | 31.50 | 31.60 | 31.36 | 31.44 | 5,137,374 | -0.01(-0.03%) |
Dec 13, 2010 | 31.79 | 31.79 | 31.44 | 31.45 | 5,404,531 | -0.15(-0.48%) |
Dec 10, 2010 | 31.57 | 31.65 | 31.45 | 31.60 | 5,143,757 | +0.11(+0.35%) |
Dec 09, 2010 | 31.66 | 31.73 | 31.43 | 31.50 | 5,132,636 | +0.04(+0.13%) |
Dec 08, 2010 | 31.55 | 31.59 | 31.29 | 31.45 | 6,917,361 | -0.08(-0.27%) |
Dec 07, 2010 | 31.85 | 31.87 | 31.48 | 31.54 | 8,628,120 | +0.02(+0.05%) |
Dec 06, 2010 | 31.46 | 31.59 | 31.38 | 31.52 | 12,066,947 | +0.03(+0.11%) |
Dec 03, 2010 | 31.35 | 31.55 | 31.23 | 31.49 | 7,973,336 | +0.02(+0.05%) |
Dec 02, 2010 | 31.11 | 31.50 | 31.07 | 31.47 | 8,554,424 | +0.40(+1.30%) |
Dec 01, 2010 | 30.83 | 31.18 | 30.81 | 31.07 | 10,274,594 | +0.65(+2.13%) |
Nov 30, 2010 | 30.18 | 30.62 | 30.10 | 30.42 | 13,537,747 | -0.07(-0.22%) |
Nov 29, 2010 | 30.47 | 30.57 | 30.13 | 30.49 | 9,719,840 | -0.07(-0.22%) |
Nov 26, 2010 | 30.59 | 30.74 | 30.51 | 30.55 | 3,435,381 | -0.25(-0.82%) |
Nov 24, 2010 | 30.42 | 30.81 | 30.81 | 30.81 | 11,111,747 | +0.62(+2.06%) |
Nov 23, 2010 | 30.29 | 30.35 | 30.06 | 30.18 | 11,810,350 | -0.45(-1.48%) |
Nov 22, 2010 | 30.40 | 30.65 | 30.28 | 30.64 | 8,081,221 | +0.14(+0.47%) |
Nov 19, 2010 | 30.23 | 30.51 | 30.15 | 30.49 | 7,946,469 | +0.14(+0.47%) |
Nov 18, 2010 | 30.38 | 30.59 | 30.30 | 30.35 | 11,953,490 | +0.26(+0.87%) |
Nov 17, 2010 | 29.88 | 30.15 | 29.87 | 30.09 | 11,102,453 | +0.26(+0.87%) |
Nov 16, 2010 | 30.00 | 30.36 | 29.72 | 29.83 | 20,858,958 | -0.41(-1.36%) |
Nov 15, 2010 | 30.41 | 30.54 | 30.21 | 30.24 | 6,899,369 | -0.06(-0.19%) |
Nov 12, 2010 | 30.48 | 30.70 | 30.16 | 30.30 | 11,700,501 | -0.32(-1.04%) |
Nov 11, 2010 | 30.41 | 30.81 | 30.36 | 30.62 | 18,293,282 | -0.04(-0.14%) |
Nov 10, 2010 | 30.44 | 30.66 | 30.26 | 30.66 | 8,244,982 | +0.27(+0.89%) |
Nov 09, 2010 | 30.75 | 30.77 | 30.26 | 30.39 | 5,668,721 | -0.28(-0.91%) |
Nov 08, 2010 | 30.47 | 30.70 | 30.42 | 30.67 | 3,797,007 | -0.05(-0.16%) |
Nov 05, 2010 | 30.60 | 30.80 | 30.56 | 30.72 | 8,158,168 | +0.15(+0.50%) |
Nov 04, 2010 | 30.43 | 30.60 | 30.42 | 30.57 | 10,820,812 | +0.47(+1.57%) |
Nov 03, 2010 | 30.06 | 30.11 | 29.63 | 30.10 | 9,657,379 | +0.15(+0.51%) |
Nov 02, 2010 | 29.86 | 30.06 | 29.77 | 29.95 | 8,661,371 | +0.34(+1.14%) |
Nov 01, 2010 | 29.73 | 29.94 | 29.47 | 29.61 | 7,829,154 | -0.06(-0.20%) |
Oct 29, 2010 | 29.68 | 29.75 | 29.54 | 29.67 | 8,028,473 | -0.01(-0.03%) |
Oct 28, 2010 | 29.71 | 29.77 | 29.48 | 29.68 | 9,198,692 | +0.13(+0.46%) |
Oct 27, 2010 | 29.50 | 29.60 | 29.27 | 29.54 | 7,647,600 | -0.06(-0.20%) |
Oct 25, 2010 | 29.60 | 29.86 | 29.57 | 29.60 | 7,467,752 | +0.19(+0.63%) |
Oct 22, 2010 | 29.20 | 29.44 | 29.17 | 29.42 | 5,254,411 | +0.16(+0.55%) |
Oct 21, 2010 | 29.23 | 29.60 | 29.03 | 29.26 | 12,759,031 | +0.17(+0.58%) |
Oct 20, 2010 | 28.83 | 29.21 | 28.78 | 29.09 | 8,366,357 | +0.37(+1.29%) |
Oct 19, 2010 | 28.91 | 29.02 | 28.56 | 28.72 | 12,568,373 | -0.53(-1.81%) |
Oct 18, 2010 | 29.19 | 29.25 | 29.00 | 29.25 | 7,892,658 | +0.04(+0.14%) |
Oct 15, 2010 | 29.16 | 29.22 | 28.85 | 29.21 | 9,340,549 | +0.21(+0.73%) |
Oct 14, 2010 | 29.03 | 29.16 | 28.81 | 29.00 | 5,545,529 | -0.03(-0.12%) |
Oct 13, 2010 | 29.12 | 29.26 | 28.98 | 29.03 | 7,052,853 | +0.04(+0.14%) |
Oct 12, 2010 | 28.86 | 29.06 | 28.64 | 28.99 | 5,913,006 | +0.07(+0.23%) |
Oct 11, 2010 | 28.95 | 29.04 | 28.84 | 28.92 | 5,151,407 | +0.01(+0.03%) |
Oct 08, 2010 | 28.91 | 29.01 | 28.56 | 28.91 | 7,704,417 | +0.29(+1.03%) |
Oct 07, 2010 | 28.64 | 28.67 | 28.33 | 28.62 | 5,890,464 | +0.13(+0.47%) |
Oct 06, 2010 | 28.62 | 28.66 | 28.36 | 28.48 | 6,622,976 | -0.19(-0.67%) |
Oct 05, 2010 | 28.39 | 28.74 | 28.33 | 28.68 | 5,939 | +0.59(+2.10%) |
Oct 04, 2010 | 28.05 | 28.29 | 27.86 | 28.09 | 8,281,987 | -0.06(-0.21%) |
Oct 01, 2010 | 28.15 | 28.40 | 28.01 | 28.15 | 9,058,805 | +0.03(+0.12%) |
Sep 30, 2010 | 28.35 | 28.52 | 27.94 | 28.11 | 10,212,843 | -0.08(-0.27%) |
Sep 29, 2010 | 28.35 | 28.36 | 28.11 | 28.19 | 5,857,572 | -0.20(-0.71%) |
Sep 28, 2010 | 28.20 | 28.46 | 27.87 | 28.39 | 1,163 | +0.22(+0.78%) |
Sep 27, 2010 | 28.39 | 28.39 | 28.16 | 28.17 | 11,887,353 | -0.19(-0.65%) |
Sep 24, 2010 | 27.99 | 28.38 | 27.99 | 28.36 | 7,216,223 | +0.72(+2.59%) |
Sep 23, 2010 | 27.53 | 27.99 | 27.48 | 27.64 | 12,247,453 | -0.14(-0.51%) |
Sep 22, 2010 | 27.97 | 28.11 | 27.68 | 27.78 | 9,040,770 | -0.19(-0.66%) |
Sep 21, 2010 | 28.09 | 28.19 | 27.84 | 27.97 | 15,959,716 | -0.12(-0.42%) |
Sep 20, 2010 | 27.64 | 28.15 | 27.63 | 28.09 | 6,097,366 | +0.53(+1.92%) |
Sep 17, 2010 | 27.56 | 27.67 | 27.43 | 27.56 | 7,361,685 | +0.07(+0.26%) |
Sep 15, 2010 | 27.29 | 27.53 | 27.23 | 27.49 | 6,863,464 | +0.05(+0.18%) |
Sep 14, 2010 | 27.37 | 27.57 | 27.23 | 27.44 | 7,743,105 | +0.03(+0.09%) |
Sep 13, 2010 | 27.37 | 27.44 | 27.21 | 27.41 | 4,953,385 | +0.33(+1.21%) |
Sep 10, 2010 | 26.88 | 27.15 | 26.87 | 27.08 | 6,440,249 | +0.23(+0.84%) |
Sep 09, 2010 | 27.06 | 27.09 | 26.74 | 26.86 | 6,018,330 | +0.03(+0.09%) |
Sep 08, 2010 | 26.67 | 26.95 | 26.66 | 26.83 | 4,617 | +0.19(+0.72%) |
Sep 07, 2010 | 26.92 | 26.97 | 26.59 | 26.64 | 4,003 | -0.44(-1.61%) |
Sep 03, 2010 | 26.97 | 27.18 | 26.76 | 27.07 | 9,440,415 | +0.39(+1.48%) |
Sep 02, 2010 | 26.25 | 26.69 | 26.24 | 26.68 | 3,443 | +0.49(+1.86%) |
Sep 01, 2010 | 25.67 | 26.24 | 25.67 | 26.19 | 9,931,187 | +0.86(+3.41%) |
Aug 31, 2010 | 25.30 | 25.52 | 25.08 | 25.33 | 31,022 | -0.02(-0.07%) |
Aug 30, 2010 | 25.69 | 25.77 | 25.33 | 25.35 | 8,744,787 | -0.39(-1.53%) |
Aug 27, 2010 | 25.28 | 25.78 | 25.09 | 25.74 | 12,522,031 | +0.27(+1.05%) |
Aug 26, 2010 | 25.57 | 25.72 | 25.30 | 25.47 | 7,484,413 | -0.03(-0.13%) |
Aug 25, 2010 | 25.05 | 25.64 | 24.99 | 25.51 | 8,895,337 | +0.26(+1.03%) |
Aug 24, 2010 | 25.40 | 25.53 | 25.05 | 25.25 | 14,646,233 | -0.44(-1.70%) |
Aug 23, 2010 | 26.05 | 26.21 | 25.68 | 25.68 | 7,630,255 | -0.23(-0.91%) |
Aug 20, 2010 | 25.83 | 25.97 | 25.62 | 25.92 | 7,748,150 | -0.02(-0.06%) |
Aug 19, 2010 | 26.28 | 26.37 | 25.78 | 25.93 | 2,400 | -0.51(-1.93%) |
Aug 18, 2010 | 26.15 | 26.61 | 26.04 | 26.45 | 3,557 | +0.24(+0.93%) |
Aug 17, 2010 | 26.04 | 26.44 | 25.93 | 26.20 | 3,133 | +0.42(+1.63%) |
Aug 16, 2010 | 25.65 | 25.96 | 25.54 | 25.78 | 6,518,031 | -0.01(-0.03%) |
Aug 13, 2010 | 25.79 | 26.05 | 25.77 | 25.79 | 6,993,686 | -0.29(-1.13%) |
Aug 12, 2010 | 25.76 | 26.14 | 25.76 | 26.09 | 9,779,103 | -0.08(-0.32%) |
Aug 11, 2010 | 26.45 | 26.46 | 26.13 | 26.17 | 7,267 | -0.76(-2.83%) |
Aug 10, 2010 | 26.93 | 27.03 | 26.68 | 26.93 | 119 | -0.19(-0.71%) |
Aug 09, 2010 | 27.11 | 27.18 | 26.99 | 27.12 | 7,453,060 | +0.26(+0.97%) |
Aug 06, 2010 | 26.86 | 26.93 | 26.45 | 26.86 | 7,640,620 | -0.18(-0.68%) |
Aug 05, 2010 | 26.82 | 27.05 | 26.75 | 27.05 | 7,457,382 | +0.08(+0.31%) |
Aug 04, 2010 | 26.73 | 27.00 | 26.71 | 26.97 | 3,469 | +0.44(+1.68%) |
Aug 03, 2010 | 26.89 | 26.89 | 26.41 | 26.52 | 4,802 | -0.41(-1.53%) |
Aug 02, 2010 | 26.74 | 26.96 | 26.58 | 26.93 | 10,965,251 | +0.56(+2.13%) |
Jul 30, 2010 | 26.37 | 26.47 | 25.76 | 26.37 | 9,236,393 | +0.18(+0.67%) |
Jul 29, 2010 | 26.45 | 26.71 | 25.88 | 26.19 | 3,912 | -0.13(-0.51%) |
Jul 28, 2010 | 26.47 | 26.62 | 26.21 | 26.33 | 6,152,152 | -0.18(-0.70%) |
Jul 27, 2010 | 26.99 | 26.99 | 26.43 | 26.51 | 8,941 | -0.34(-1.28%) |
Jul 26, 2010 | 26.55 | 26.86 | 26.38 | 26.86 | 10,731,229 | +0.39(+1.49%) |
Jul 23, 2010 | 26.13 | 26.49 | 25.90 | 26.46 | 9,857,603 | +0.38(+1.45%) |
Jul 22, 2010 | 25.60 | 26.22 | 25.60 | 26.09 | 11,262 | +0.76(+3.01%) |
Jul 21, 2010 | 25.92 | 25.92 | 25.24 | 25.32 | 11,784,925 | -0.46(-1.79%) |
Jul 20, 2010 | 25.09 | 25.84 | 25.08 | 25.78 | 6,055 | +0.36(+1.42%) |
Jul 19, 2010 | 25.24 | 25.52 | 25.08 | 25.42 | 6,213,187 | +0.24(+0.97%) |
Jul 16, 2010 | 25.18 | 26.00 | 25.14 | 25.18 | 12,390,456 | -0.73(-2.82%) |
Jul 15, 2010 | 25.98 | 26.16 | 25.67 | 25.91 | 11,839,484 | -0.10(-0.39%) |
Jul 14, 2010 | 25.98 | 26.14 | 25.82 | 26.01 | 9,716,127 | -0.17(-0.64%) |
Jul 13, 2010 | 25.83 | 26.29 | 25.78 | 26.18 | 8,220 | +0.64(+2.50%) |
Jul 12, 2010 | 25.37 | 25.61 | 25.29 | 25.54 | 8,221,354 | +0.03(+0.13%) |
Jul 09, 2010 | 25.51 | 25.51 | 25.20 | 25.51 | 6,325,740 | +0.24(+0.96%) |
Jul 08, 2010 | 25.30 | 25.31 | 24.92 | 25.26 | 1,343 | +0.22(+0.87%) |
Jul 07, 2010 | 24.39 | 25.08 | 24.34 | 25.05 | 15,446,322 | +0.69(+2.82%) |
Jul 06, 2010 | 24.59 | 24.89 | 24.12 | 24.36 | 14,070,809 | +0.00(+0.00%) |
Jul 02, 2010 | 24.36 | 24.75 | 24.22 | 24.36 | 8,292,236 | -0.28(-1.12%) |
Jul 01, 2010 | 24.52 | 24.72 | 24.02 | 24.63 | 18,628,578 | +0.20(+0.82%) |
Jun 30, 2010 | 24.70 | 25.03 | 24.38 | 24.43 | 13,702,027 | -0.30(-1.22%) |
Jun 29, 2010 | 25.34 | 25.34 | 24.57 | 24.73 | 22,441,302 | -1.11(-4.28%) |
Jun 25, 2010 | 25.84 | 25.96 | 25.56 | 25.84 | 14,805,660 | +0.08(+0.29%) |
Jun 24, 2010 | 26.28 | 26.28 | 25.68 | 25.77 | 13,191,487 | -0.63(-2.38%) |
Jun 23, 2010 | 26.42 | 26.61 | 26.14 | 26.40 | 14,888,015 | -0.02(-0.06%) |
Jun 22, 2010 | 27.02 | 27.23 | 26.38 | 26.41 | 11,519,787 | -0.60(-2.24%) |
Jun 21, 2010 | 27.60 | 27.62 | 26.86 | 27.02 | 10,532,225 | -0.22(-0.80%) |
Jun 18, 2010 | 27.23 | 27.52 | 27.20 | 27.23 | 9,148,897 | +0.00(+0.00%) |
Jun 17, 2010 | 27.43 | 27.48 | 26.98 | 27.23 | 12,481,638 | -0.17(-0.61%) |
Jun 16, 2010 | 27.52 | 27.56 | 27.22 | 27.40 | 8,964,355 | -0.19(-0.69%) |
Jun 15, 2010 | 27.12 | 27.60 | 27.05 | 27.59 | 8,335,148 | +0.64(+2.38%) |
Jun 14, 2010 | 27.21 | 27.36 | 26.91 | 26.95 | 8,276,673 | +0.07(+0.28%) |
Jun 11, 2010 | 26.53 | 26.93 | 26.48 | 26.88 | 9,262,711 | -0.03(-0.09%) |
Jun 10, 2010 | 26.31 | 26.90 | 26.31 | 26.90 | 12,317,775 | +0.88(+3.40%) |
Jun 09, 2010 | 26.18 | 26.61 | 25.90 | 26.02 | 14,812,530 | +0.03(+0.13%) |
Jun 08, 2010 | 25.85 | 26.05 | 25.44 | 25.98 | 16,530,918 | +0.22(+0.84%) |
Jun 07, 2010 | 26.28 | 26.51 | 25.77 | 25.77 | 14,315,673 | -0.50(-1.90%) |
Jun 04, 2010 | 26.27 | 26.90 | 26.18 | 26.27 | 18,269,754 | -0.87(-3.19%) |
Jun 03, 2010 | 27.42 | 27.48 | 27.05 | 27.13 | 9,467,462 | -0.10(-0.37%) |
Jun 02, 2010 | 26.67 | 27.23 | 26.60 | 27.23 | 9,448,507 | +0.67(+2.51%) |
Jun 01, 2010 | 26.79 | 27.19 | 26.56 | 26.57 | 359 | -0.41(-1.51%) |
May 28, 2010 | 26.98 | 27.43 | 26.81 | 26.98 | 13,530,712 | -0.42(-1.52%) |
May 27, 2010 | 27.04 | 27.39 | 26.80 | 27.39 | 12,876,391 | +0.95(+3.59%) |
May 26, 2010 | 26.69 | 27.00 | 26.33 | 26.44 | 16,003,490 | -0.08(-0.31%) |
May 25, 2010 | 25.64 | 26.53 | 25.40 | 26.53 | 60,599 | +0.27(+1.02%) |
May 24, 2010 | 26.42 | 26.63 | 26.21 | 26.26 | 16,865,590 | -0.18(-0.69%) |
May 21, 2010 | 25.50 | 26.58 | 25.28 | 26.44 | 23,527,482 | +0.46(+1.76%) |
May 20, 2010 | 26.08 | 26.61 | 25.93 | 25.98 | 239 | -1.05(-3.88%) |
May 19, 2010 | 27.03 | 27.28 | 26.55 | 27.03 | 18,480,834 | -0.17(-0.61%) |
May 18, 2010 | 27.91 | 28.00 | 27.08 | 27.20 | 18,946,890 | -0.52(-1.86%) |
May 17, 2010 | 27.60 | 27.74 | 26.99 | 27.72 | 16,129,386 | +0.21(+0.76%) |
May 14, 2010 | 27.51 | 27.88 | 27.29 | 27.51 | 17,050,456 | -0.47(-1.67%) |
May 13, 2010 | 28.55 | 28.61 | 27.95 | 27.98 | 12,540,332 | -0.64(-2.24%) |
May 12, 2010 | 28.38 | 28.66 | 28.20 | 28.62 | 12,401,357 | +0.41(+1.45%) |
May 11, 2010 | 28.48 | 28.63 | 28.17 | 28.21 | 15,076,938 | -0.01(-0.03%) |
May 10, 2010 | 28.02 | 28.28 | 27.92 | 28.22 | 19,710,810 | +1.40(+5.22%) |
May 07, 2010 | 27.20 | 27.61 | 26.36 | 26.82 | 35,617,996 | -0.47(-1.74%) |
May 06, 2010 | 27.26 | 28.39 | 25.86 | 27.29 | 40,874 | -1.01(-3.56%) |
May 05, 2010 | 28.38 | 28.75 | 28.18 | 28.30 | 31,608,842 | -0.44(-1.52%) |
May 04, 2010 | 29.27 | 29.33 | 28.61 | 28.74 | 18,947,564 | -0.86(-2.92%) |