Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.21 | 30.32 | 29.88 | 30.03 | 5,612,679 | -0.11(-0.36%) |
Apr 28, 2011 | 30.23 | 30.46 | 29.89 | 30.14 | 5,959,980 | -0.23(-0.77%) |
Apr 27, 2011 | 30.61 | 30.83 | 30.16 | 30.37 | 7,924,864 | -0.22(-0.72%) |
Apr 26, 2011 | 31.22 | 31.30 | 30.57 | 30.59 | 7,124,578 | -0.58(-1.86%) |
Apr 25, 2011 | 31.33 | 31.65 | 31.14 | 31.17 | 7,163,604 | -0.23(-0.72%) |
Apr 21, 2011 | 31.02 | 31.48 | 30.78 | 31.40 | 8,725,532 | +0.64(+2.09%) |
Apr 20, 2011 | 29.81 | 31.02 | 28.58 | 30.75 | 29,013,842 | +0.62(+2.05%) |
Apr 19, 2011 | 29.99 | 30.36 | 29.62 | 30.14 | 10,847,236 | +0.16(+0.55%) |
Apr 18, 2011 | 29.70 | 30.07 | 29.33 | 29.97 | 7,268,702 | -0.09(-0.31%) |
Apr 15, 2011 | 30.28 | 30.33 | 29.76 | 30.07 | 5,737,374 | -0.09(-0.29%) |
Apr 14, 2011 | 29.77 | 30.25 | 29.63 | 30.15 | 7,999,356 | +0.11(+0.36%) |
Apr 13, 2011 | 30.25 | 30.48 | 29.35 | 30.04 | 10,673,818 | +0.39(+1.32%) |
Apr 12, 2011 | 29.98 | 30.09 | 29.43 | 29.65 | 8,589,297 | -0.57(-1.89%) |
Apr 11, 2011 | 30.14 | 30.28 | 29.85 | 30.22 | 5,981,564 | +0.20(+0.68%) |
Apr 08, 2011 | 30.62 | 30.85 | 29.94 | 30.02 | 6,062,282 | -0.44(-1.44%) |
Apr 07, 2011 | 30.32 | 30.79 | 30.27 | 30.46 | 7,752,768 | +0.04(+0.13%) |
Apr 06, 2011 | 30.62 | 30.95 | 29.74 | 30.42 | 18,358,842 | -0.43(-1.40%) |
Apr 05, 2011 | 31.40 | 31.67 | 30.80 | 30.85 | 7,862,059 | -0.30(-0.96%) |
Apr 04, 2011 | 32.37 | 32.57 | 30.86 | 31.15 | 11,215,433 | -1.17(-3.64%) |
Apr 01, 2011 | 33.11 | 33.11 | 32.21 | 32.32 | 7,058,947 | -0.64(-1.95%) |
Mar 31, 2011 | 32.76 | 33.06 | 32.30 | 32.96 | 6,965,866 | +0.17(+0.53%) |
Mar 30, 2011 | 32.79 | 32.79 | 32.79 | 32.79 | 7,824,464 | +0.86(+2.70%) |
Mar 29, 2011 | 31.33 | 32.02 | 31.08 | 31.93 | 5,221,114 | +0.54(+1.72%) |
Mar 28, 2011 | 32.09 | 32.13 | 31.33 | 31.39 | 7,016,076 | -0.65(-2.03%) |
Mar 25, 2011 | 32.38 | 32.39 | 31.81 | 32.04 | 5,600,033 | +0.06(+0.20%) |
Mar 24, 2011 | 31.48 | 32.40 | 31.48 | 31.98 | 6,725,597 | +0.55(+1.74%) |
Mar 23, 2011 | 30.68 | 31.62 | 30.46 | 31.43 | 8,164,300 | +0.78(+2.53%) |
Mar 22, 2011 | 31.04 | 31.32 | 30.57 | 30.65 | 9,622,580 | -1.10(-3.48%) |
Mar 21, 2011 | 31.66 | 31.91 | 31.51 | 31.76 | 10,330,623 | +0.22(+0.70%) |
Mar 18, 2011 | 32.38 | 32.57 | 31.30 | 31.54 | 13,836,351 | -0.49(-1.52%) |
Mar 17, 2011 | 33.37 | 33.48 | 31.92 | 32.02 | 9,829,502 | -0.86(-2.62%) |
Mar 16, 2011 | 33.13 | 33.35 | 32.40 | 32.89 | 10,752,663 | -0.20(-0.62%) |
Mar 15, 2011 | 33.00 | 33.72 | 32.99 | 33.09 | 9,221,626 | -0.63(-1.88%) |
Mar 14, 2011 | 33.29 | 34.15 | 33.28 | 33.72 | 10,236,936 | +0.13(+0.37%) |
Mar 11, 2011 | 32.22 | 33.65 | 32.14 | 33.60 | 8,194,996 | +1.21(+3.72%) |
Mar 10, 2011 | 33.43 | 33.50 | 32.37 | 32.39 | 11,688,004 | -1.55(-4.57%) |
Mar 09, 2011 | 34.22 | 34.30 | 33.35 | 33.94 | 10,729,170 | -0.89(-2.54%) |
Mar 08, 2011 | 34.75 | 35.26 | 34.41 | 34.83 | 9,682,407 | +0.11(+0.32%) |
Mar 07, 2011 | 34.93 | 34.97 | 34.01 | 34.72 | 12,054,143 | +0.16(+0.48%) |
Mar 04, 2011 | 34.72 | 35.24 | 33.84 | 34.55 | 13,141,388 | +0.27(+0.80%) |
Mar 03, 2011 | 34.27 | 34.68 | 34.00 | 34.28 | 6,822,046 | +0.43(+1.27%) |
Mar 02, 2011 | 33.78 | 34.47 | 33.78 | 33.85 | 7,253,753 | +0.07(+0.21%) |
Mar 01, 2011 | 34.68 | 34.84 | 33.69 | 33.78 | 9,516,034 | -0.69(-2.00%) |
Feb 28, 2011 | 34.41 | 34.83 | 34.17 | 34.47 | 7,301,812 | +0.08(+0.23%) |
Feb 25, 2011 | 34.06 | 34.55 | 33.97 | 34.39 | 8,226,499 | +0.57(+1.69%) |
Feb 24, 2011 | 32.32 | 33.99 | 32.26 | 33.82 | 10,251,645 | +1.36(+4.17%) |
Feb 23, 2011 | 33.25 | 33.68 | 31.70 | 32.46 | 15,398,190 | -0.79(-2.38%) |
Feb 22, 2011 | 33.85 | 34.22 | 33.14 | 33.25 | 8,459,407 | -1.21(-3.52%) |
Feb 18, 2011 | 34.77 | 34.88 | 34.24 | 34.47 | 6,383,965 | -0.18(-0.52%) |
Feb 17, 2011 | 34.29 | 34.83 | 34.27 | 34.65 | 5,806,890 | +0.31(+0.89%) |
Feb 16, 2011 | 34.91 | 34.95 | 34.03 | 34.34 | 11,269,196 | -0.43(-1.24%) |
Feb 15, 2011 | 34.01 | 34.95 | 33.92 | 34.77 | 10,531,875 | +0.60(+1.77%) |
Feb 14, 2011 | 34.17 | 34.31 | 33.83 | 34.17 | 8,468,278 | +0.16(+0.48%) |
Feb 11, 2011 | 33.72 | 34.23 | 33.57 | 34.01 | 13,061,748 | +0.01(+0.02%) |
Feb 10, 2011 | 31.26 | 34.10 | 31.14 | 34.00 | 25,405,484 | +2.40(+7.61%) |
Feb 09, 2011 | 31.56 | 31.88 | 31.32 | 31.59 | 8,439,900 | +0.03(+0.10%) |
Feb 08, 2011 | 31.47 | 31.89 | 31.39 | 31.56 | 9,314,601 | +0.15(+0.47%) |
Feb 07, 2011 | 31.31 | 31.69 | 31.26 | 31.41 | 10,393,944 | +0.03(+0.10%) |
Feb 04, 2011 | 30.19 | 31.42 | 30.19 | 31.38 | 11,379,660 | +1.24(+4.11%) |
Feb 03, 2011 | 29.90 | 30.24 | 29.74 | 30.14 | 6,964,494 | +0.39(+1.32%) |
Feb 02, 2011 | 29.06 | 29.95 | 29.06 | 29.75 | 6,177,452 | +0.48(+1.63%) |
Feb 01, 2011 | 29.23 | 29.63 | 29.02 | 29.27 | 6,371,326 | +0.20(+0.67%) |
Jan 31, 2011 | 28.36 | 29.14 | 28.28 | 29.08 | 6,524,133 | +0.66(+2.32%) |
Jan 28, 2011 | 29.06 | 29.18 | 28.31 | 28.42 | 9,283,418 | -0.72(-2.47%) |
Jan 27, 2011 | 28.87 | 29.31 | 28.86 | 29.14 | 8,560,435 | +0.12(+0.40%) |
Jan 26, 2011 | 28.44 | 29.45 | 28.22 | 29.02 | 24,407,598 | +1.75(+6.40%) |
Jan 25, 2011 | 27.23 | 27.65 | 26.90 | 27.28 | 13,438,337 | -0.05(-0.17%) |
Jan 24, 2011 | 27.38 | 27.48 | 26.91 | 27.32 | 9,453,757 | +0.01(+0.03%) |
Jan 21, 2011 | 27.75 | 27.94 | 27.13 | 27.32 | 9,987,178 | -0.09(-0.34%) |
Jan 20, 2011 | 27.60 | 28.11 | 26.79 | 27.41 | 19,383,796 | -1.50(-5.18%) |
Jan 19, 2011 | 29.68 | 29.73 | 28.66 | 28.91 | 7,288,182 | -0.82(-2.77%) |
Jan 18, 2011 | 30.14 | 30.32 | 29.69 | 29.73 | 6,068,887 | -0.61(-2.01%) |
Jan 14, 2011 | 29.92 | 30.34 | 29.72 | 30.34 | 4,755,626 | +0.40(+1.33%) |
Jan 13, 2011 | 30.15 | 30.33 | 29.73 | 29.94 | 5,104,970 | -0.08(-0.26%) |
Jan 12, 2011 | 29.89 | 30.14 | 29.77 | 30.02 | 3,179,005 | +0.37(+1.24%) |
Jan 11, 2011 | 29.70 | 29.71 | 29.41 | 29.65 | 3,144,765 | +0.19(+0.64%) |
Jan 10, 2011 | 29.32 | 29.53 | 28.93 | 29.46 | 4,659,718 | +0.02(+0.05%) |
Jan 07, 2011 | 29.91 | 29.92 | 29.19 | 29.45 | 6,028,156 | -0.49(-1.62%) |
Jan 06, 2011 | 29.74 | 30.14 | 29.67 | 29.93 | 5,639,725 | +0.32(+1.08%) |
Jan 05, 2011 | 28.96 | 29.68 | 28.88 | 29.61 | 5,045,163 | +0.50(+1.72%) |
Jan 04, 2011 | 29.38 | 29.38 | 28.83 | 29.11 | 3,749,482 | -0.31(-1.04%) |
Jan 03, 2011 | 29.17 | 29.48 | 29.05 | 29.42 | 3,976,636 | +0.49(+1.71%) |
Dec 31, 2010 | 29.05 | 29.13 | 28.83 | 28.92 | 2,715,505 | -0.20(-0.67%) |
Dec 30, 2010 | 28.90 | 29.20 | 28.81 | 29.12 | 2,932,062 | +0.20(+0.68%) |
Dec 29, 2010 | 29.02 | 29.24 | 28.91 | 28.92 | 2,705,267 | -0.06(-0.22%) |
Dec 28, 2010 | 29.09 | 29.25 | 28.96 | 28.98 | 2,215,954 | -0.06(-0.22%) |
Dec 27, 2010 | 28.94 | 29.23 | 28.80 | 29.05 | 2,563,579 | +0.05(+0.19%) |
Dec 23, 2010 | 29.67 | 29.70 | 28.80 | 28.99 | 5,696,204 | -0.70(-2.35%) |
Dec 22, 2010 | 29.50 | 29.72 | 29.44 | 29.69 | 4,163,558 | +0.23(+0.77%) |
Dec 21, 2010 | 29.17 | 29.46 | 28.95 | 29.46 | 6,776,718 | +0.49(+1.68%) |
Dec 20, 2010 | 28.61 | 29.25 | 28.59 | 28.98 | 5,996,590 | +0.39(+1.37%) |
Dec 17, 2010 | 28.91 | 28.95 | 28.54 | 28.58 | 5,499,010 | -0.16(-0.57%) |
Dec 16, 2010 | 28.19 | 28.77 | 27.90 | 28.75 | 5,064,917 | +0.60(+2.14%) |
Dec 15, 2010 | 27.86 | 28.50 | 27.80 | 28.15 | 4,893,934 | +0.14(+0.50%) |
Dec 14, 2010 | 28.37 | 28.44 | 27.86 | 28.01 | 4,089,104 | -0.32(-1.13%) |
Dec 13, 2010 | 28.19 | 28.87 | 28.07 | 28.33 | 6,777,665 | +0.22(+0.78%) |
Dec 10, 2010 | 28.05 | 28.20 | 27.82 | 28.11 | 4,110,975 | +0.10(+0.36%) |
Dec 09, 2010 | 27.65 | 28.08 | 27.45 | 28.01 | 7,555,061 | +0.62(+2.26%) |
Dec 08, 2010 | 26.79 | 27.44 | 26.78 | 27.39 | 8,592,789 | +0.69(+2.58%) |
Dec 07, 2010 | 26.87 | 27.10 | 26.68 | 26.70 | 6,969,819 | -0.06(-0.22%) |
Dec 06, 2010 | 26.87 | 26.99 | 26.60 | 26.76 | 8,337,268 | -0.13(-0.48%) |
Dec 03, 2010 | 27.13 | 27.31 | 26.81 | 26.88 | 7,904,434 | -0.52(-1.89%) |
Dec 02, 2010 | 27.29 | 27.50 | 27.20 | 27.40 | 4,668,296 | +0.11(+0.40%) |
Dec 01, 2010 | 27.05 | 27.43 | 27.01 | 27.29 | 5,125,857 | +0.64(+2.41%) |
Nov 30, 2010 | 26.27 | 26.92 | 26.15 | 26.65 | 6,335,253 | +0.06(+0.24%) |
Nov 29, 2010 | 26.43 | 26.81 | 26.25 | 26.59 | 5,418,566 | -0.15(-0.56%) |
Nov 26, 2010 | 26.86 | 27.05 | 26.69 | 26.74 | 1,744,584 | -0.30(-1.10%) |
Nov 24, 2010 | 26.43 | 27.03 | 27.03 | 27.03 | 5,393,921 | +0.81(+3.08%) |
Nov 23, 2010 | 26.79 | 26.84 | 26.20 | 26.23 | 8,208,901 | -0.84(-3.10%) |
Nov 22, 2010 | 27.08 | 27.28 | 26.84 | 27.07 | 6,495,417 | -0.14(-0.52%) |
Nov 19, 2010 | 26.96 | 27.42 | 26.82 | 27.21 | 9,317,430 | +0.27(+1.02%) |
Nov 18, 2010 | 26.31 | 27.12 | 26.25 | 26.93 | 6,207,078 | +0.99(+3.84%) |
Nov 17, 2010 | 26.43 | 26.57 | 25.76 | 25.94 | 8,690,869 | -0.43(-1.63%) |
Nov 16, 2010 | 26.69 | 26.93 | 26.24 | 26.37 | 10,794,131 | -0.53(-1.98%) |
Nov 15, 2010 | 27.97 | 28.08 | 26.87 | 26.90 | 13,029,255 | -1.15(-4.10%) |
Nov 12, 2010 | 26.96 | 28.20 | 26.91 | 28.05 | 19,285,130 | +1.00(+3.71%) |
Nov 11, 2010 | 25.56 | 27.17 | 25.56 | 27.05 | 28,018,698 | -0.02(-0.06%) |
Nov 10, 2010 | 26.74 | 27.09 | 26.38 | 27.07 | 6,952,407 | +0.27(+1.02%) |
Nov 09, 2010 | 26.78 | 27.37 | 26.63 | 26.79 | 6,832,729 | -0.09(-0.32%) |
Nov 08, 2010 | 26.77 | 27.10 | 26.71 | 26.88 | 5,702,734 | -0.06(-0.23%) |
Nov 05, 2010 | 26.49 | 27.08 | 26.41 | 26.94 | 6,526,875 | +0.43(+1.63%) |
Nov 04, 2010 | 26.40 | 26.84 | 26.30 | 26.51 | 8,796,964 | +0.38(+1.47%) |
Nov 03, 2010 | 25.25 | 26.13 | 25.24 | 26.13 | 10,542,472 | +0.88(+3.48%) |
Nov 02, 2010 | 25.26 | 25.30 | 24.86 | 25.25 | 5,231,106 | +0.17(+0.69%) |
Nov 01, 2010 | 25.52 | 25.64 | 24.95 | 25.08 | 6,455,015 | -0.30(-1.17%) |
Oct 29, 2010 | 24.94 | 25.48 | 24.77 | 25.37 | 6,978,136 | +0.47(+1.89%) |
Oct 28, 2010 | 25.28 | 25.28 | 24.60 | 24.90 | 6,184,864 | -0.25(-1.00%) |
Oct 27, 2010 | 25.09 | 25.34 | 24.87 | 25.15 | 6,034,323 | +0.07(+0.28%) |
Oct 25, 2010 | 25.14 | 25.34 | 25.00 | 25.08 | 7,863,235 | +0.06(+0.25%) |
Oct 22, 2010 | 24.64 | 25.07 | 24.46 | 25.02 | 7,175,071 | +0.20(+0.79%) |
Oct 21, 2010 | 25.15 | 25.34 | 24.64 | 24.82 | 10,374,598 | -0.34(-1.37%) |
Oct 20, 2010 | 24.46 | 25.59 | 24.16 | 25.17 | 23,536,952 | +1.25(+5.21%) |
Oct 19, 2010 | 24.29 | 24.50 | 23.77 | 23.92 | 18,243,828 | -1.12(-4.47%) |
Oct 18, 2010 | 24.88 | 25.09 | 24.68 | 25.04 | 6,747,364 | +0.02(+0.09%) |
Oct 15, 2010 | 24.68 | 25.02 | 24.32 | 25.02 | 10,980,022 | +0.50(+2.04%) |
Oct 14, 2010 | 25.17 | 25.29 | 24.44 | 24.52 | 14,041,910 | -0.27(-1.07%) |
Oct 13, 2010 | 25.08 | 25.37 | 24.57 | 24.79 | 10,036,971 | -0.21(-0.85%) |
Oct 12, 2010 | 24.77 | 25.09 | 24.55 | 25.00 | 6,280,190 | +0.18(+0.73%) |
Oct 11, 2010 | 24.57 | 25.04 | 24.51 | 24.82 | 6,323,855 | +0.16(+0.67%) |
Oct 08, 2010 | 24.65 | 24.74 | 23.88 | 24.65 | 8,738,702 | +0.08(+0.32%) |
Oct 07, 2010 | 24.60 | 24.70 | 24.14 | 24.57 | 497 | +0.12(+0.48%) |
Oct 06, 2010 | 25.53 | 25.55 | 24.21 | 24.46 | 17,832,750 | -1.07(-4.20%) |
Oct 05, 2010 | 24.32 | 25.72 | 24.29 | 25.53 | 74,534 | +1.44(+5.98%) |
Oct 04, 2010 | 23.63 | 24.10 | 23.55 | 24.09 | 7,267,740 | +0.35(+1.49%) |
Oct 01, 2010 | 23.74 | 24.07 | 23.59 | 23.74 | 6,993,474 | -0.04(-0.15%) |
Sep 30, 2010 | 23.78 | 24.57 | 23.67 | 23.77 | 53,639 | -0.45(-1.85%) |
Sep 29, 2010 | 24.43 | 24.55 | 24.05 | 24.22 | 14,754 | -0.27(-1.09%) |
Sep 28, 2010 | 24.38 | 24.55 | 23.67 | 24.49 | 47,997 | +0.18(+0.74%) |
Sep 27, 2010 | 23.40 | 24.66 | 23.20 | 24.31 | 13,988,051 | +0.98(+4.20%) |
Sep 24, 2010 | 23.40 | 23.83 | 23.26 | 23.33 | 8,335,818 | +0.24(+1.05%) |
Sep 23, 2010 | 23.09 | 23.40 | 22.91 | 23.09 | 9,450 | -0.07(-0.30%) |
Sep 22, 2010 | 23.58 | 23.67 | 23.07 | 23.16 | 8,286,523 | -0.56(-2.35%) |
Sep 21, 2010 | 23.77 | 23.89 | 23.50 | 23.71 | 24,932 | -0.08(-0.33%) |
Sep 20, 2010 | 23.56 | 23.88 | 23.37 | 23.79 | 5,123,041 | +0.28(+1.20%) |
Sep 17, 2010 | 23.51 | 23.59 | 23.25 | 23.51 | 7,911,013 | +0.40(+1.73%) |
Sep 15, 2010 | 22.80 | 23.14 | 22.76 | 23.11 | 5,779,405 | +0.15(+0.65%) |
Sep 14, 2010 | 22.88 | 23.32 | 22.69 | 22.96 | 155 | +0.07(+0.31%) |
Sep 13, 2010 | 22.44 | 22.91 | 22.37 | 22.89 | 5,714,800 | +0.74(+3.32%) |
Sep 10, 2010 | 22.18 | 22.29 | 21.89 | 22.15 | 4,842,552 | -0.02(-0.07%) |
Sep 09, 2010 | 22.87 | 22.87 | 22.08 | 22.17 | 22,172 | -0.43(-1.91%) |
Sep 08, 2010 | 22.41 | 22.65 | 22.36 | 22.60 | 53,495 | +0.22(+0.98%) |
Sep 07, 2010 | 22.60 | 22.84 | 22.34 | 22.38 | 23,194 | -0.33(-1.45%) |
Sep 03, 2010 | 22.38 | 22.88 | 22.38 | 22.71 | 8,607,914 | +0.56(+2.51%) |
Sep 02, 2010 | 21.66 | 22.24 | 21.64 | 22.15 | 54,751 | +0.51(+2.35%) |
Sep 01, 2010 | 21.56 | 22.19 | 21.56 | 21.64 | 7,799,069 | +0.35(+1.66%) |
Aug 31, 2010 | 21.19 | 21.57 | 21.05 | 21.29 | 53,810 | +0.15(+0.70%) |
Aug 30, 2010 | 21.34 | 21.72 | 21.08 | 21.14 | 5,727,063 | +0.13(+0.60%) |
Aug 27, 2010 | 21.34 | 21.41 | 20.80 | 21.02 | 6,762,567 | +0.02(+0.11%) |
Aug 26, 2010 | 21.00 | 21.17 | 20.91 | 20.99 | 5,394,108 | +0.03(+0.15%) |
Aug 25, 2010 | 20.78 | 21.06 | 20.64 | 20.96 | 26,831 | -0.02(-0.11%) |
Aug 24, 2010 | 21.03 | 21.35 | 20.82 | 20.99 | 35,405 | -0.31(-1.43%) |
Aug 23, 2010 | 21.42 | 21.59 | 21.15 | 21.29 | 5,843,718 | -0.05(-0.22%) |
Aug 20, 2010 | 20.82 | 21.56 | 20.81 | 21.34 | 10,775,939 | +0.44(+2.10%) |
Aug 19, 2010 | 20.60 | 20.98 | 20.41 | 20.90 | 85,071 | +0.16(+0.79%) |
Aug 18, 2010 | 20.52 | 20.82 | 20.45 | 20.74 | 34,567 | +0.20(+0.95%) |
Aug 17, 2010 | 20.34 | 20.75 | 20.27 | 20.54 | 68,569 | +0.27(+1.35%) |
Aug 16, 2010 | 19.95 | 20.57 | 19.88 | 20.27 | 5,767,842 | +0.19(+0.94%) |
Aug 13, 2010 | 20.08 | 20.27 | 19.96 | 20.08 | 5,206,149 | -0.12(-0.58%) |
Aug 12, 2010 | 20.29 | 20.44 | 19.58 | 20.20 | 18,052,466 | -1.48(-6.83%) |
Aug 11, 2010 | 22.25 | 22.25 | 21.53 | 21.68 | 19,762 | -0.80(-3.56%) |
Aug 10, 2010 | 22.16 | 22.72 | 22.11 | 22.47 | 28,621 | +0.09(+0.39%) |
Aug 09, 2010 | 22.00 | 22.52 | 22.00 | 22.39 | 5,843,824 | +0.46(+2.11%) |
Aug 06, 2010 | 21.93 | 22.12 | 21.57 | 21.93 | 5,677,397 | -0.25(-1.13%) |
Aug 05, 2010 | 22.11 | 22.23 | 22.00 | 22.18 | 3,328,799 | -0.13(-0.60%) |
Aug 04, 2010 | 22.05 | 22.38 | 21.97 | 22.31 | 50,268 | +0.36(+1.64%) |
Aug 03, 2010 | 21.96 | 22.04 | 21.70 | 21.95 | 15,182 | -0.06(-0.28%) |
Aug 02, 2010 | 21.92 | 22.16 | 21.74 | 22.01 | 7,645,538 | +0.25(+1.15%) |
Jul 30, 2010 | 21.82 | 21.93 | 21.37 | 21.76 | 7,465,184 | +0.14(+0.65%) |
Jul 29, 2010 | 22.18 | 22.29 | 21.52 | 21.62 | 19,528 | -0.16(-0.72%) |
Jul 28, 2010 | 21.78 | 22.12 | 21.61 | 21.78 | 536 | -0.22(-1.00%) |
Jul 27, 2010 | 22.00 | 22.72 | 21.89 | 22.00 | 93,146 | -0.60(-2.67%) |
Jul 26, 2010 | 21.82 | 22.66 | 21.82 | 22.60 | 13,265,575 | +0.60(+2.71%) |
Jul 23, 2010 | 21.43 | 22.20 | 21.39 | 22.00 | 15,454,365 | +0.53(+2.48%) |
Jul 22, 2010 | 20.91 | 21.77 | 20.91 | 21.47 | 59,897 | +0.71(+3.39%) |
Jul 21, 2010 | 20.51 | 20.77 | 20.09 | 20.77 | 20,012,100 | -0.14(-0.67%) |
Jul 20, 2010 | 20.91 | 21.05 | 20.44 | 20.91 | 13,028,945 | +0.07(+0.34%) |
Jul 19, 2010 | 20.63 | 21.03 | 20.52 | 20.84 | 10,844,886 | +0.55(+2.70%) |
Jul 16, 2010 | 20.29 | 20.94 | 20.17 | 20.29 | 12,768,631 | -0.75(-3.57%) |
Jul 15, 2010 | 20.96 | 21.12 | 20.52 | 21.04 | 15,663,903 | -0.19(-0.89%) |
Jul 14, 2010 | 20.92 | 21.32 | 20.83 | 21.23 | 112,404 | +0.29(+1.38%) |
Jul 13, 2010 | 20.43 | 21.06 | 20.43 | 20.94 | 76,797 | +0.57(+2.81%) |
Jul 12, 2010 | 20.18 | 20.41 | 19.90 | 20.37 | 8,105,442 | +0.18(+0.89%) |
Jul 09, 2010 | 20.19 | 20.27 | 19.78 | 20.19 | 7,598,485 | +0.27(+1.34%) |
Jul 08, 2010 | 20.12 | 20.28 | 19.44 | 19.92 | 9,926 | -0.05(-0.24%) |
Jul 07, 2010 | 19.32 | 19.98 | 19.15 | 19.97 | 10,312,464 | +1.10(+5.81%) |
Jul 06, 2010 | 19.26 | 19.65 | 18.71 | 18.87 | 96,402 | +0.01(+0.04%) |
Jul 02, 2010 | 18.86 | 19.08 | 18.06 | 18.86 | 18,800,172 | +1.03(+5.75%) |
Jul 01, 2010 | 17.84 | 18.07 | 17.43 | 17.84 | 11,017,363 | -0.04(-0.22%) |
Jun 30, 2010 | 18.06 | 18.42 | 17.81 | 17.88 | 24,744 | -0.31(-1.72%) |
Jun 29, 2010 | 18.73 | 18.83 | 18.04 | 18.19 | 25,786 | -0.39(-2.11%) |
Jun 25, 2010 | 18.58 | 18.71 | 18.17 | 18.58 | 11,750,464 | +0.01(+0.04%) |
Jun 24, 2010 | 19.04 | 19.05 | 18.47 | 18.57 | 11,128,265 | -0.56(-2.95%) |
Jun 23, 2010 | 19.25 | 19.31 | 18.93 | 19.14 | 6,946,947 | +0.00(+0.00%) |
Jun 22, 2010 | 19.60 | 19.73 | 19.14 | 19.14 | 9,247 | -0.41(-2.08%) |
Jun 21, 2010 | 20.22 | 20.44 | 19.45 | 19.54 | 27,103,718 | -0.43(-2.16%) |
Jun 18, 2010 | 19.98 | 20.08 | 19.74 | 19.98 | 7,186,236 | +0.16(+0.83%) |
Jun 17, 2010 | 19.91 | 19.94 | 19.63 | 19.81 | 8,169,359 | +0.10(+0.52%) |
Jun 16, 2010 | 19.78 | 19.86 | 19.47 | 19.71 | 13,472,780 | -0.29(-1.45%) |
Jun 15, 2010 | 19.75 | 20.09 | 19.62 | 20.00 | 19,878 | +0.52(+2.65%) |
Jun 14, 2010 | 19.76 | 20.01 | 19.47 | 19.48 | 8,015,185 | -0.09(-0.48%) |
Jun 11, 2010 | 18.98 | 19.70 | 18.89 | 19.58 | 7,817,313 | +0.34(+1.75%) |
Jun 10, 2010 | 19.00 | 19.25 | 18.93 | 19.24 | 25,206 | +0.45(+2.42%) |
Jun 09, 2010 | 19.14 | 19.51 | 18.69 | 18.79 | 12,786,501 | -0.22(-1.15%) |
Jun 08, 2010 | 19.08 | 19.15 | 18.72 | 19.00 | 27,135 | -0.03(-0.16%) |
Jun 07, 2010 | 19.46 | 19.64 | 19.01 | 19.04 | 11,084,579 | -0.29(-1.50%) |
Jun 04, 2010 | 19.33 | 19.95 | 19.23 | 19.33 | 10,741,974 | -0.89(-4.42%) |
Jun 03, 2010 | 19.79 | 20.27 | 19.61 | 20.22 | 11,027,878 | +0.41(+2.06%) |
Jun 02, 2010 | 19.58 | 19.84 | 18.97 | 19.81 | 19,886 | +0.36(+1.85%) |
Jun 01, 2010 | 20.37 | 20.58 | 19.42 | 19.45 | 25,794 | -1.40(-6.72%) |
May 28, 2010 | 20.85 | 21.32 | 20.66 | 20.85 | 11,042,987 | -0.50(-2.35%) |
May 27, 2010 | 20.82 | 21.37 | 20.79 | 21.35 | 8,602,948 | +0.95(+4.65%) |
May 26, 2010 | 20.74 | 21.05 | 20.30 | 20.41 | 8,966,327 | +0.18(+0.89%) |
May 25, 2010 | 19.89 | 20.64 | 19.66 | 20.23 | 2,885 | -0.24(-1.19%) |
May 24, 2010 | 20.54 | 20.83 | 20.40 | 20.47 | 6,930,310 | -0.20(-0.99%) |
May 21, 2010 | 19.69 | 20.74 | 19.62 | 20.67 | 13,222,652 | +0.63(+3.17%) |
May 20, 2010 | 20.16 | 20.56 | 20.01 | 20.04 | 1,962 | -1.01(-4.80%) |
May 19, 2010 | 21.30 | 21.39 | 20.37 | 21.05 | 10,105,068 | -0.26(-1.21%) |
May 18, 2010 | 22.11 | 22.22 | 21.12 | 21.31 | 3,761 | -0.62(-2.82%) |
May 17, 2010 | 21.55 | 22.00 | 21.33 | 21.93 | 10,123,640 | +0.38(+1.78%) |
May 14, 2010 | 21.54 | 21.87 | 21.19 | 21.54 | 8,316,732 | -0.42(-1.89%) |
May 13, 2010 | 22.49 | 22.56 | 21.89 | 21.96 | 9,063,902 | -0.70(-3.08%) |
May 12, 2010 | 22.03 | 22.71 | 21.95 | 22.65 | 7,326,501 | +0.77(+3.51%) |
May 11, 2010 | 22.27 | 22.30 | 21.84 | 21.89 | 15,895 | -0.19(-0.85%) |
May 10, 2010 | 21.93 | 22.08 | 21.77 | 22.08 | 10,441,355 | +1.14(+5.42%) |
May 07, 2010 | 21.46 | 21.61 | 20.35 | 20.94 | 17,470,930 | -0.65(-3.01%) |
May 06, 2010 | 21.64 | 22.45 | 19.86 | 21.59 | 5,616 | -0.32(-1.47%) |
May 05, 2010 | 22.27 | 22.55 | 21.86 | 21.91 | 8,526,066 | -0.13(-0.60%) |
May 04, 2010 | 22.52 | 22.52 | 21.78 | 22.04 | 10,695,276 | -0.67(-2.93%) |