Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.57 | 26.62 | 25.99 | 26.13 | 20,802,282 | -0.20(-0.75%) |
May 23, 2011 | 26.93 | 26.99 | 26.30 | 26.33 | 21,513,784 | -1.07(-3.91%) |
May 20, 2011 | 27.64 | 27.83 | 27.38 | 27.40 | 12,988,287 | -0.15(-0.55%) |
May 19, 2011 | 27.59 | 27.83 | 27.34 | 27.55 | 17,404,680 | +0.25(+0.91%) |
May 18, 2011 | 27.32 | 27.67 | 27.14 | 27.30 | 18,309,158 | +0.17(+0.63%) |
May 17, 2011 | 27.14 | 27.37 | 26.54 | 27.13 | 21,462,046 | +0.18(+0.66%) |
May 16, 2011 | 28.11 | 28.41 | 26.91 | 26.95 | 26,727,504 | -1.01(-3.61%) |
May 13, 2011 | 28.67 | 28.84 | 27.96 | 27.97 | 19,064,146 | -0.52(-1.82%) |
May 12, 2011 | 28.71 | 28.85 | 28.31 | 28.48 | 17,633,482 | -0.47(-1.61%) |
May 11, 2011 | 28.62 | 29.46 | 28.46 | 28.95 | 29,863,092 | +0.59(+2.08%) |
May 10, 2011 | 28.50 | 28.59 | 28.13 | 28.36 | 17,015,670 | -0.01(-0.05%) |
May 09, 2011 | 28.58 | 28.71 | 28.31 | 28.37 | 14,157,934 | -0.05(-0.16%) |
May 06, 2011 | 28.41 | 28.96 | 28.24 | 28.42 | 23,404,010 | +0.40(+1.43%) |
May 05, 2011 | 28.06 | 28.54 | 27.82 | 28.02 | 23,848,434 | +0.10(+0.35%) |
May 04, 2011 | 28.16 | 28.94 | 27.79 | 27.92 | 60,896,500 | -2.19(-7.28%) |
May 03, 2011 | 31.26 | 31.37 | 29.78 | 30.11 | 38,710,192 | -1.08(-3.45%) |
May 02, 2011 | 31.18 | 31.25 | 31.14 | 31.19 | 29,424,934 | +0.33(+1.06%) |
Apr 29, 2011 | 30.46 | 30.91 | 30.20 | 30.86 | 20,487,638 | +0.49(+1.62%) |
Apr 28, 2011 | 30.45 | 30.89 | 30.16 | 30.37 | 21,806,184 | -0.15(-0.49%) |
Apr 27, 2011 | 30.41 | 30.58 | 29.95 | 30.52 | 16,899,710 | +0.20(+0.65%) |
Apr 26, 2011 | 30.43 | 30.43 | 29.95 | 30.32 | 17,211,678 | +0.13(+0.43%) |
Apr 25, 2011 | 30.31 | 30.38 | 30.11 | 30.19 | 13,879,073 | +0.01(+0.04%) |
Apr 21, 2011 | 30.22 | 30.46 | 29.91 | 30.18 | 19,600,780 | +0.08(+0.26%) |
Apr 20, 2011 | 30.26 | 30.67 | 30.00 | 30.10 | 31,635,986 | +0.43(+1.44%) |
Apr 19, 2011 | 30.18 | 30.20 | 29.28 | 29.67 | 26,261,344 | -0.36(-1.20%) |
Apr 18, 2011 | 28.60 | 30.11 | 28.12 | 30.03 | 35,171,372 | +1.06(+3.67%) |
Apr 15, 2011 | 29.15 | 29.36 | 28.90 | 28.97 | 16,310,909 | -0.31(-1.05%) |
Apr 14, 2011 | 29.02 | 29.35 | 28.84 | 29.28 | 17,885,160 | +0.03(+0.11%) |
Apr 13, 2011 | 28.93 | 29.46 | 28.88 | 29.25 | 26,249,888 | +0.72(+2.51%) |
Apr 12, 2011 | 28.39 | 28.62 | 27.85 | 28.53 | 25,849,298 | -0.29(-1.00%) |
Apr 11, 2011 | 29.26 | 29.33 | 28.60 | 28.82 | 21,665,064 | -0.47(-1.61%) |
Apr 08, 2011 | 29.62 | 29.69 | 29.15 | 29.29 | 21,937,910 | -0.35(-1.17%) |
Apr 07, 2011 | 29.61 | 29.93 | 29.31 | 29.64 | 27,518,800 | +0.19(+0.65%) |
Apr 06, 2011 | 29.59 | 29.79 | 29.09 | 29.45 | 24,914,806 | +0.01(+0.04%) |
Apr 05, 2011 | 28.55 | 29.49 | 28.34 | 29.44 | 33,464,822 | +0.70(+2.42%) |
Apr 04, 2011 | 29.01 | 29.07 | 28.45 | 28.74 | 21,899,806 | +0.09(+0.30%) |
Apr 01, 2011 | 28.75 | 29.04 | 28.33 | 28.65 | 38,291,368 | +0.94(+3.39%) |
Mar 31, 2011 | 27.21 | 27.83 | 26.72 | 27.72 | 50,949,288 | -0.82(-2.88%) |
Mar 30, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 25,785,208 | +0.62(+2.23%) |
Mar 29, 2011 | 27.51 | 27.93 | 27.14 | 27.91 | 25,448,582 | +0.46(+1.67%) |
Mar 28, 2011 | 28.29 | 28.32 | 27.26 | 27.45 | 30,904,752 | -0.49(-1.74%) |
Mar 25, 2011 | 28.33 | 28.56 | 27.73 | 27.94 | 53,677,144 | +0.41(+1.48%) |
Mar 24, 2011 | 26.09 | 27.57 | 25.65 | 27.53 | 54,146,500 | +1.91(+7.46%) |
Mar 23, 2011 | 24.88 | 25.80 | 24.58 | 25.62 | 33,425,418 | +0.60(+2.41%) |
Mar 22, 2011 | 25.88 | 25.91 | 24.81 | 25.02 | 40,075,500 | -0.38(-1.50%) |
Mar 21, 2011 | 25.08 | 25.65 | 25.04 | 25.40 | 41,007,872 | +1.54(+6.47%) |
Mar 18, 2011 | 24.95 | 24.99 | 23.83 | 23.86 | 27,333,944 | -0.61(-2.50%) |
Mar 17, 2011 | 25.04 | 25.08 | 24.33 | 24.47 | 28,941,182 | -0.18(-0.72%) |
Mar 16, 2011 | 24.43 | 25.39 | 24.14 | 24.64 | 42,644,768 | -0.26(-1.05%) |
Mar 15, 2011 | 24.36 | 25.03 | 24.35 | 24.91 | 49,365,976 | -0.45(-1.76%) |
Mar 14, 2011 | 25.60 | 25.91 | 24.95 | 25.35 | 31,747,140 | -0.95(-3.59%) |
Mar 11, 2011 | 25.18 | 26.44 | 25.08 | 26.30 | 50,762,348 | +0.11(+0.43%) |
Mar 10, 2011 | 27.30 | 27.44 | 26.13 | 26.19 | 48,149,428 | -1.52(-5.50%) |
Mar 09, 2011 | 27.77 | 28.10 | 27.14 | 27.71 | 30,228,736 | -0.07(-0.26%) |
Mar 08, 2011 | 27.64 | 28.00 | 27.53 | 27.78 | 28,566,798 | +0.09(+0.31%) |
Mar 07, 2011 | 28.69 | 28.77 | 27.49 | 27.70 | 35,788,000 | -0.96(-3.34%) |
Mar 04, 2011 | 28.76 | 28.98 | 28.33 | 28.65 | 27,374,452 | -0.12(-0.43%) |
Mar 03, 2011 | 29.07 | 29.28 | 28.19 | 28.78 | 38,903,360 | -0.26(-0.90%) |
Mar 02, 2011 | 28.51 | 29.18 | 28.07 | 29.04 | 32,962,238 | +0.35(+1.24%) |
Mar 01, 2011 | 29.72 | 30.16 | 28.10 | 28.69 | 98,411,136 | -1.93(-6.30%) |
Feb 28, 2011 | 30.51 | 30.84 | 30.20 | 30.62 | 27,422,506 | +0.42(+1.39%) |
Feb 25, 2011 | 29.90 | 30.41 | 29.61 | 30.20 | 27,901,376 | +0.67(+2.27%) |
Feb 24, 2011 | 29.49 | 29.74 | 28.80 | 29.53 | 33,017,620 | -0.24(-0.82%) |
Feb 23, 2011 | 30.16 | 30.30 | 28.65 | 29.77 | 40,860,908 | -0.30(-0.98%) |
Feb 22, 2011 | 30.55 | 31.02 | 29.92 | 30.07 | 33,011,914 | -1.29(-4.10%) |
Feb 18, 2011 | 32.08 | 32.13 | 31.20 | 31.35 | 24,276,740 | -0.76(-2.35%) |
Feb 17, 2011 | 31.86 | 32.19 | 31.71 | 32.11 | 24,911,364 | +0.42(+1.33%) |
Feb 16, 2011 | 32.04 | 32.20 | 31.60 | 31.69 | 25,912,150 | +0.09(+0.29%) |
Feb 15, 2011 | 31.38 | 32.04 | 31.25 | 31.60 | 29,840,506 | +0.08(+0.25%) |
Feb 14, 2011 | 31.00 | 31.82 | 30.69 | 31.52 | 35,472,392 | +0.52(+1.67%) |
Feb 11, 2011 | 30.44 | 31.31 | 30.39 | 31.00 | 31,294,720 | +0.64(+2.10%) |
Feb 10, 2011 | 30.18 | 30.53 | 29.97 | 30.36 | 30,579,996 | +0.03(+0.09%) |
Feb 09, 2011 | 30.43 | 30.66 | 30.00 | 30.34 | 27,390,262 | -0.10(-0.32%) |
Feb 08, 2011 | 30.61 | 30.89 | 30.25 | 30.43 | 32,056,916 | +0.16(+0.54%) |
Feb 07, 2011 | 30.43 | 30.79 | 29.88 | 30.27 | 40,209,720 | +0.05(+0.17%) |
Feb 04, 2011 | 31.08 | 31.35 | 30.16 | 30.22 | 77,219,008 | -2.79(-8.45%) |
Feb 03, 2011 | 32.80 | 33.25 | 32.53 | 33.01 | 57,817,984 | +0.56(+1.72%) |
Feb 02, 2011 | 32.23 | 32.72 | 31.44 | 32.45 | 41,297,412 | +0.22(+0.69%) |
Feb 01, 2011 | 31.08 | 32.34 | 30.85 | 32.23 | 47,237,724 | +1.71(+5.59%) |
Jan 31, 2011 | 30.12 | 30.77 | 29.97 | 30.52 | 29,644,774 | +0.58(+1.95%) |
Jan 28, 2011 | 30.62 | 31.00 | 29.80 | 29.93 | 41,823,428 | -0.87(-2.81%) |
Jan 27, 2011 | 30.42 | 30.94 | 29.73 | 30.80 | 35,987,224 | +0.58(+1.93%) |
Jan 26, 2011 | 29.80 | 30.41 | 29.45 | 30.22 | 36,950,816 | +0.65(+2.20%) |
Jan 25, 2011 | 29.88 | 29.97 | 29.03 | 29.57 | 41,811,688 | -0.52(-1.72%) |
Jan 24, 2011 | 29.91 | 30.44 | 29.57 | 30.09 | 34,966,756 | +0.32(+1.08%) |
Jan 21, 2011 | 30.11 | 30.49 | 29.64 | 29.76 | 33,193,488 | -0.06(-0.20%) |
Jan 20, 2011 | 30.16 | 30.23 | 28.96 | 29.82 | 60,977,948 | -0.66(-2.15%) |
Jan 19, 2011 | 30.95 | 31.80 | 30.05 | 30.48 | 46,602,492 | -0.49(-1.59%) |
Jan 18, 2011 | 31.86 | 31.87 | 30.93 | 30.97 | 26,796,662 | -0.58(-1.85%) |
Jan 14, 2011 | 31.21 | 31.73 | 30.80 | 31.56 | 31,987,514 | +0.56(+1.82%) |
Jan 13, 2011 | 32.11 | 32.46 | 30.77 | 30.99 | 45,987,992 | -0.92(-2.88%) |
Jan 12, 2011 | 32.67 | 32.67 | 31.62 | 31.91 | 36,290,792 | -0.39(-1.20%) |
Jan 11, 2011 | 33.51 | 33.51 | 32.13 | 32.30 | 48,863,164 | -0.92(-2.77%) |
Jan 10, 2011 | 32.82 | 33.30 | 32.17 | 33.22 | 47,906,712 | +0.47(+1.42%) |
Jan 07, 2011 | 32.07 | 32.82 | 31.60 | 32.75 | 68,155,312 | +1.48(+4.72%) |
Jan 06, 2011 | 31.89 | 31.90 | 31.02 | 31.27 | 31,104,426 | -0.09(-0.29%) |
Jan 05, 2011 | 31.28 | 31.61 | 30.91 | 31.37 | 38,318,612 | +0.03(+0.10%) |
Jan 04, 2011 | 30.44 | 31.37 | 30.28 | 31.33 | 59,803,308 | +1.40(+4.69%) |
Jan 03, 2011 | 31.02 | 31.35 | 29.72 | 29.93 | 52,501,700 | -0.24(-0.78%) |
Dec 31, 2010 | 29.08 | 30.23 | 29.00 | 30.16 | 30,234,104 | +1.03(+3.54%) |
Dec 30, 2010 | 29.21 | 29.34 | 28.98 | 29.13 | 18,300,740 | -0.30(-1.00%) |
Dec 29, 2010 | 29.41 | 29.62 | 29.17 | 29.43 | 19,219,326 | +0.10(+0.34%) |
Dec 28, 2010 | 30.17 | 30.33 | 29.31 | 29.33 | 22,364,016 | -0.64(-2.15%) |
Dec 27, 2010 | 29.82 | 29.99 | 29.31 | 29.97 | 21,725,896 | -0.10(-0.33%) |
Dec 23, 2010 | 29.84 | 30.56 | 29.82 | 30.07 | 32,323,254 | -0.15(-0.50%) |
Dec 22, 2010 | 31.11 | 31.12 | 29.81 | 30.22 | 48,980,780 | -0.89(-2.85%) |
Dec 21, 2010 | 31.52 | 31.74 | 30.93 | 31.11 | 41,633,408 | -0.06(-0.19%) |
Dec 20, 2010 | 30.40 | 31.28 | 30.20 | 31.17 | 48,037,284 | +1.38(+4.63%) |
Dec 17, 2010 | 30.30 | 30.49 | 29.46 | 29.79 | 60,206,792 | +0.09(+0.29%) |
Dec 16, 2010 | 28.32 | 29.74 | 28.10 | 29.70 | 78,250,280 | +1.96(+7.05%) |
Dec 15, 2010 | 28.44 | 28.85 | 27.37 | 27.75 | 78,826,704 | -0.91(-3.16%) |
Dec 14, 2010 | 29.77 | 30.09 | 28.50 | 28.65 | 57,894,796 | -1.06(-3.56%) |
Dec 13, 2010 | 29.90 | 30.43 | 29.19 | 29.71 | 53,114,540 | -0.06(-0.20%) |
Dec 10, 2010 | 30.72 | 30.82 | 29.70 | 29.77 | 45,002,380 | -0.91(-2.97%) |
Dec 09, 2010 | 30.60 | 31.28 | 30.33 | 30.68 | 42,552,128 | +0.46(+1.52%) |
Dec 08, 2010 | 31.41 | 31.51 | 29.93 | 30.22 | 60,941,400 | -1.02(-3.26%) |
Dec 07, 2010 | 32.82 | 32.85 | 31.18 | 31.24 | 50,364,116 | -0.94(-2.92%) |
Dec 06, 2010 | 32.20 | 32.82 | 31.77 | 32.18 | 39,283,776 | -0.14(-0.45%) |
Dec 03, 2010 | 31.81 | 32.93 | 31.77 | 32.32 | 47,530,208 | +0.05(+0.14%) |
Dec 02, 2010 | 33.87 | 33.91 | 30.98 | 32.28 | 143,274,368 | -1.42(-4.23%) |
Dec 01, 2010 | 33.98 | 34.19 | 33.57 | 33.70 | 36,667,672 | +0.80(+2.44%) |
Nov 30, 2010 | 32.63 | 33.38 | 32.59 | 32.90 | 35,415,236 | -0.25(-0.76%) |
Nov 29, 2010 | 32.75 | 33.25 | 32.37 | 33.15 | 42,120,824 | +0.29(+0.88%) |
Nov 26, 2010 | 33.00 | 33.28 | 32.78 | 32.86 | 19,376,954 | -0.57(-1.71%) |
Nov 24, 2010 | 32.91 | 33.43 | 33.43 | 33.43 | 47,692,560 | +1.18(+3.66%) |
Nov 23, 2010 | 32.43 | 32.82 | 31.98 | 32.25 | 57,719,332 | -1.29(-3.84%) |
Nov 22, 2010 | 32.77 | 33.57 | 32.62 | 33.54 | 54,631,132 | +1.12(+3.44%) |
Nov 19, 2010 | 31.42 | 32.46 | 31.14 | 32.42 | 64,121,844 | +1.52(+4.91%) |
Nov 18, 2010 | 30.66 | 31.20 | 30.46 | 30.91 | 51,484,840 | +1.43(+4.86%) |
Nov 17, 2010 | 30.19 | 30.57 | 28.95 | 29.48 | 89,450,728 | -0.88(-2.90%) |
Nov 16, 2010 | 32.25 | 32.27 | 30.15 | 30.35 | 75,250,104 | -1.96(-6.05%) |
Nov 15, 2010 | 32.27 | 33.11 | 32.13 | 32.31 | 52,312,328 | +0.53(+1.65%) |
Nov 12, 2010 | 33.60 | 33.60 | 31.39 | 31.79 | 70,700,096 | -1.46(-4.40%) |
Nov 11, 2010 | 31.63 | 33.43 | 31.51 | 33.25 | 67,720,448 | +0.43(+1.30%) |
Nov 10, 2010 | 33.51 | 33.74 | 32.00 | 32.82 | 87,910,584 | -1.39(-4.05%) |
Nov 09, 2010 | 35.15 | 35.32 | 33.84 | 34.21 | 72,139,520 | +0.56(+1.66%) |
Nov 08, 2010 | 33.42 | 35.11 | 33.06 | 33.65 | 102,850,464 | -0.47(-1.38%) |
Nov 05, 2010 | 34.37 | 36.41 | 33.85 | 34.12 | 139,407,040 | -0.02(-0.06%) |
Nov 04, 2010 | 33.30 | 34.17 | 32.98 | 34.14 | 66,943,664 | +1.40(+4.27%) |
Nov 03, 2010 | 31.98 | 32.76 | 31.58 | 32.74 | 68,614,744 | +0.55(+1.71%) |
Nov 02, 2010 | 31.60 | 32.20 | 31.20 | 32.19 | 51,164,888 | +1.19(+3.83%) |
Nov 01, 2010 | 30.43 | 31.17 | 30.38 | 31.00 | 54,543,288 | +0.89(+2.94%) |
Oct 29, 2010 | 29.44 | 30.25 | 29.19 | 30.12 | 47,646,080 | +0.82(+2.80%) |
Oct 28, 2010 | 30.23 | 30.30 | 28.67 | 29.30 | 98,463,848 | +2.34(+8.69%) |
Oct 27, 2010 | 26.96 | 26.99 | 26.48 | 26.95 | 47,349,512 | +1.06(+4.08%) |
Oct 25, 2010 | 25.79 | 26.18 | 25.77 | 25.90 | 32,985,216 | +0.44(+1.73%) |
Oct 22, 2010 | 25.16 | 25.69 | 25.02 | 25.46 | 30,952,782 | +0.53(+2.11%) |
Oct 21, 2010 | 25.57 | 25.62 | 24.63 | 24.93 | 50,765,388 | -0.40(-1.58%) |
Oct 20, 2010 | 24.58 | 25.52 | 24.52 | 25.33 | 41,855,900 | +0.98(+4.04%) |
Oct 19, 2010 | 25.18 | 25.23 | 23.95 | 24.35 | 57,721,588 | -1.13(-4.43%) |
Oct 18, 2010 | 25.34 | 25.66 | 25.15 | 25.48 | 32,065,446 | +0.09(+0.36%) |
Oct 15, 2010 | 25.86 | 25.92 | 25.35 | 25.39 | 45,568,060 | -0.30(-1.15%) |
Oct 14, 2010 | 25.60 | 25.96 | 25.34 | 25.68 | 39,542,656 | +0.12(+0.46%) |
Oct 13, 2010 | 25.64 | 25.90 | 25.28 | 25.56 | 51,806,240 | -0.04(-0.15%) |
Oct 12, 2010 | 25.19 | 25.99 | 25.00 | 25.60 | 59,212,016 | +0.25(+0.98%) |
Oct 11, 2010 | 24.65 | 25.60 | 24.60 | 25.35 | 47,248,368 | +0.87(+3.54%) |
Oct 08, 2010 | 24.49 | 24.60 | 23.49 | 24.49 | 47,439,396 | +1.00(+4.25%) |
Oct 07, 2010 | 23.91 | 23.96 | 23.25 | 23.49 | 18,447 | -0.21(-0.89%) |
Oct 06, 2010 | 24.31 | 24.45 | 23.59 | 23.70 | 50,353,208 | -0.66(-2.70%) |
Oct 05, 2010 | 24.29 | 24.54 | 23.99 | 24.35 | 5,483 | +0.43(+1.81%) |
Oct 04, 2010 | 23.16 | 24.25 | 23.15 | 23.92 | 60,023,356 | +0.82(+3.55%) |
Oct 01, 2010 | 23.10 | 23.25 | 22.72 | 23.10 | 34,549,356 | +0.23(+0.98%) |
Sep 30, 2010 | 22.88 | 23.20 | 22.40 | 22.88 | 47,509,572 | +0.25(+1.12%) |
Sep 29, 2010 | 23.30 | 23.37 | 22.54 | 22.62 | 21,017 | -0.74(-3.18%) |
Sep 28, 2010 | 23.50 | 23.57 | 22.86 | 23.36 | 26,790 | +0.32(+1.40%) |
Sep 27, 2010 | 22.29 | 23.25 | 22.22 | 23.04 | 51,785,428 | +0.90(+4.06%) |
Sep 24, 2010 | 21.41 | 22.23 | 21.30 | 22.14 | 45,696,460 | +1.14(+5.44%) |
Sep 23, 2010 | 21.00 | 22.09 | 20.86 | 21.00 | 59,081,096 | -0.70(-3.21%) |
Sep 22, 2010 | 20.86 | 21.70 | 20.80 | 21.70 | 54,572,524 | +1.00(+4.82%) |
Sep 21, 2010 | 21.14 | 21.26 | 20.65 | 20.70 | 11,245 | -0.33(-1.56%) |
Sep 20, 2010 | 21.14 | 21.34 | 20.88 | 21.03 | 30,843,518 | +0.01(+0.06%) |
Sep 17, 2010 | 21.01 | 21.28 | 20.95 | 21.01 | 26,256,000 | -0.18(-0.84%) |
Sep 15, 2010 | 20.71 | 21.25 | 20.57 | 21.19 | 30,705,090 | +0.35(+1.70%) |
Sep 14, 2010 | 21.13 | 21.25 | 20.81 | 20.84 | 15,988 | -0.24(-1.12%) |
Sep 13, 2010 | 21.26 | 21.45 | 20.96 | 21.07 | 34,663,256 | +0.32(+1.52%) |
Sep 10, 2010 | 20.89 | 21.00 | 20.63 | 20.76 | 27,527,044 | -0.03(-0.16%) |
Sep 09, 2010 | 21.24 | 21.36 | 20.67 | 20.79 | 25,383 | +0.06(+0.29%) |
Sep 08, 2010 | 20.55 | 21.00 | 20.48 | 20.73 | 73,434 | +0.26(+1.28%) |
Sep 07, 2010 | 20.22 | 20.65 | 20.05 | 20.47 | 12,395 | +1.43(+7.52%) |
Sep 06, 2010 | 19.04 | 19.04 | 18.25 | 19.04 | 456 | -1.31(-6.42%) |
Sep 03, 2010 | 20.13 | 20.57 | 20.01 | 20.34 | 36,749,240 | +0.60(+3.06%) |
Sep 02, 2010 | 19.33 | 19.85 | 19.23 | 19.74 | 18,112 | +0.45(+2.31%) |
Sep 01, 2010 | 18.84 | 19.37 | 18.58 | 19.29 | 41,452,708 | +0.66(+3.56%) |
Aug 31, 2010 | 18.54 | 19.15 | 18.44 | 18.63 | 86,445 | -0.11(-0.56%) |
Aug 30, 2010 | 19.22 | 19.27 | 18.69 | 18.74 | 33,680,184 | -0.50(-2.59%) |
Aug 27, 2010 | 18.76 | 19.30 | 18.17 | 19.23 | 44,528,256 | +0.23(+1.21%) |
Aug 26, 2010 | 19.00 | 19.29 | 18.20 | 19.00 | 48,723,300 | +0.24(+1.26%) |
Aug 25, 2010 | 17.85 | 18.83 | 17.74 | 18.77 | 10,701 | +0.72(+4.00%) |
Aug 24, 2010 | 18.50 | 18.58 | 17.90 | 18.05 | 94,826 | -0.95(-5.01%) |
Aug 23, 2010 | 19.75 | 19.75 | 18.97 | 19.00 | 30,807,510 | -0.45(-2.33%) |
Aug 20, 2010 | 19.26 | 19.56 | 18.95 | 19.45 | 31,773,966 | -0.01(-0.03%) |
Aug 19, 2010 | 19.46 | 19.95 | 19.23 | 19.46 | 50,002,052 | -0.43(-2.15%) |
Aug 18, 2010 | 19.76 | 20.00 | 19.54 | 19.88 | 80,044 | +0.35(+1.78%) |
Aug 17, 2010 | 19.23 | 19.88 | 19.23 | 19.54 | 27,387 | +0.59(+3.12%) |
Aug 16, 2010 | 18.59 | 18.96 | 18.53 | 18.95 | 33,833,616 | +0.31(+1.66%) |
Aug 13, 2010 | 18.64 | 18.94 | 18.58 | 18.64 | 39,803,448 | +0.02(+0.11%) |
Aug 12, 2010 | 17.66 | 18.65 | 17.59 | 18.62 | 52,603,324 | +0.94(+5.31%) |
Aug 11, 2010 | 18.06 | 18.18 | 17.57 | 17.68 | 40,608,348 | -1.16(-6.17%) |
Aug 10, 2010 | 18.81 | 18.84 | 18.48 | 18.84 | 8,408 | -0.23(-1.21%) |
Aug 09, 2010 | 19.09 | 19.16 | 18.81 | 19.07 | 26,230,478 | +0.16(+0.83%) |
Aug 06, 2010 | 18.91 | 18.96 | 18.42 | 18.91 | 37,403,980 | +0.16(+0.84%) |
Aug 05, 2010 | 18.88 | 19.37 | 18.56 | 18.76 | 47,514,304 | -0.21(-1.11%) |
Aug 04, 2010 | 18.62 | 19.06 | 18.49 | 18.97 | 24,700 | +0.51(+2.74%) |
Aug 03, 2010 | 18.16 | 18.59 | 17.88 | 18.46 | 23,378 | +0.11(+0.57%) |
Aug 02, 2010 | 18.05 | 18.46 | 17.86 | 18.35 | 47,200,740 | +0.72(+4.10%) |
Jul 30, 2010 | 17.63 | 17.80 | 17.34 | 17.63 | 40,435,596 | -0.05(-0.26%) |
Jul 29, 2010 | 17.69 | 18.05 | 17.38 | 17.68 | 27,404 | +1.08(+6.53%) |
Jul 28, 2010 | 16.60 | 17.66 | 16.60 | 16.60 | 21,969 | +0.00(+0.00%) |
Jul 27, 2010 | 16.60 | 17.07 | 16.44 | 16.60 | 18,980 | -0.26(-1.52%) |
Jul 26, 2010 | 16.91 | 17.10 | 16.63 | 16.85 | 39,025,312 | +0.09(+0.51%) |
Jul 23, 2010 | 16.12 | 16.81 | 16.08 | 16.77 | 43,270,984 | +0.31(+1.87%) |
Jul 22, 2010 | 16.33 | 16.63 | 16.20 | 16.46 | 20,098 | +0.48(+3.00%) |
Jul 21, 2010 | 16.52 | 16.61 | 15.85 | 15.98 | 45,798,528 | -0.37(-2.29%) |
Jul 20, 2010 | 16.35 | 16.38 | 15.03 | 16.35 | 15,929 | +0.77(+4.97%) |
Jul 19, 2010 | 15.60 | 15.65 | 14.85 | 15.58 | 42,464,776 | +0.15(+0.98%) |
Jul 16, 2010 | 15.43 | 15.93 | 15.35 | 15.43 | 42,939,300 | -0.40(-2.53%) |
Jul 15, 2010 | 16.01 | 16.18 | 15.62 | 15.83 | 42,069,808 | -0.17(-1.07%) |
Jul 14, 2010 | 15.80 | 16.26 | 15.53 | 16.00 | 7,144 | +0.26(+1.67%) |
Jul 13, 2010 | 15.40 | 15.93 | 15.30 | 15.74 | 75,119 | +0.67(+4.44%) |
Jul 12, 2010 | 15.30 | 15.51 | 14.92 | 15.07 | 36,744,024 | -0.24(-1.59%) |
Jul 09, 2010 | 15.31 | 15.39 | 14.88 | 15.31 | 35,756,400 | +0.24(+1.57%) |
Jul 08, 2010 | 15.48 | 15.56 | 14.61 | 15.07 | 26,230 | +0.01(+0.04%) |
Jul 07, 2010 | 14.23 | 15.09 | 14.22 | 15.07 | 47,591,244 | +0.89(+6.30%) |
Jul 06, 2010 | 14.63 | 14.87 | 13.98 | 14.17 | 18,331 | +0.00(+0.00%) |
Jul 02, 2010 | 14.17 | 14.49 | 13.80 | 14.17 | 50,217,620 | -0.18(-1.28%) |
Jul 01, 2010 | 14.53 | 14.90 | 13.61 | 14.36 | 81,126,120 | -0.18(-1.22%) |
Jun 30, 2010 | 15.17 | 15.49 | 14.46 | 14.53 | 12,331 | -0.46(-3.07%) |
Jun 29, 2010 | 14.99 | 16.08 | 14.86 | 14.99 | 31,095 | -2.40(-13.81%) |
Jun 25, 2010 | 17.40 | 17.48 | 16.70 | 17.40 | 54,593,308 | +0.33(+1.96%) |
Jun 24, 2010 | 17.59 | 17.98 | 16.94 | 17.06 | 33,078 | -0.69(-3.88%) |
Jun 23, 2010 | 17.29 | 17.79 | 17.13 | 17.75 | 40,750 | +0.66(+3.84%) |
Jun 22, 2010 | 17.74 | 17.88 | 17.09 | 17.09 | 34,742 | -0.65(-3.66%) |
Jun 21, 2010 | 18.05 | 18.28 | 17.57 | 17.74 | 53,279,528 | +0.18(+1.01%) |
Jun 18, 2010 | 17.57 | 17.81 | 17.33 | 17.57 | 39,418,408 | +0.03(+0.15%) |
Jun 17, 2010 | 17.63 | 17.72 | 17.23 | 17.54 | 34,198 | +0.09(+0.49%) |
Jun 16, 2010 | 17.32 | 17.86 | 17.23 | 17.46 | 60,762,160 | -0.10(-0.56%) |
Jun 15, 2010 | 17.25 | 17.68 | 16.83 | 17.55 | 11,226 | +0.49(+2.89%) |
Jun 14, 2010 | 17.23 | 17.68 | 16.97 | 17.06 | 79,879,656 | +0.18(+1.05%) |
Jun 11, 2010 | 16.06 | 16.92 | 15.90 | 16.88 | 55,528,004 | +0.51(+3.13%) |
Jun 10, 2010 | 16.24 | 16.45 | 16.02 | 16.37 | 20,519 | +0.53(+3.36%) |
Jun 09, 2010 | 15.96 | 16.39 | 15.54 | 15.84 | 86,746,624 | +0.11(+0.71%) |
Jun 08, 2010 | 15.16 | 15.76 | 14.61 | 15.73 | 27,794 | +0.81(+5.46%) |
Jun 07, 2010 | 16.06 | 16.17 | 14.91 | 14.91 | 69,459,432 | -1.00(-6.31%) |
Jun 04, 2010 | 15.92 | 16.71 | 15.59 | 15.92 | 88,692,536 | -0.21(-1.30%) |
Jun 03, 2010 | 16.17 | 16.52 | 15.86 | 16.13 | 256,446 | +0.21(+1.32%) |
Jun 02, 2010 | 15.47 | 15.93 | 15.26 | 15.92 | 60,914 | +0.81(+5.34%) |