Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.99 | 45.03 | 44.54 | 44.55 | 3,981,034 | -0.31(-0.68%) |
May 23, 2011 | 45.08 | 45.27 | 44.82 | 44.86 | 3,313,065 | -0.59(-1.30%) |
May 20, 2011 | 45.74 | 46.08 | 45.40 | 45.45 | 3,217,444 | -0.41(-0.89%) |
May 19, 2011 | 46.00 | 46.00 | 45.53 | 45.86 | 2,786,727 | -0.14(-0.30%) |
May 18, 2011 | 45.61 | 46.03 | 45.36 | 46.00 | 2,954,061 | +0.31(+0.69%) |
May 17, 2011 | 45.83 | 46.02 | 45.36 | 45.69 | 3,940,789 | -0.27(-0.59%) |
May 16, 2011 | 45.65 | 46.08 | 45.55 | 45.96 | 3,262,075 | +0.45(+0.98%) |
May 13, 2011 | 46.54 | 46.64 | 45.40 | 45.51 | 5,577,549 | -1.11(-2.38%) |
May 12, 2011 | 46.17 | 46.67 | 45.59 | 46.62 | 3,817,926 | +0.44(+0.95%) |
May 11, 2011 | 46.56 | 46.80 | 46.01 | 46.18 | 2,899,348 | -0.45(-0.96%) |
May 10, 2011 | 46.27 | 46.66 | 46.04 | 46.63 | 4,109,552 | +0.34(+0.74%) |
May 09, 2011 | 46.17 | 46.39 | 45.89 | 46.28 | 3,280,243 | -0.03(-0.06%) |
May 06, 2011 | 46.42 | 46.85 | 46.05 | 46.31 | 3,264,691 | +0.31(+0.68%) |
May 05, 2011 | 46.50 | 46.72 | 45.90 | 46.00 | 4,207,578 | -0.39(-0.85%) |
May 04, 2011 | 46.60 | 46.67 | 46.04 | 46.39 | 4,269,103 | -0.37(-0.80%) |
May 03, 2011 | 46.46 | 46.82 | 46.31 | 46.77 | 3,887,273 | +0.39(+0.83%) |
May 02, 2011 | 46.34 | 46.42 | 46.33 | 46.38 | 4,005,396 | +0.18(+0.38%) |
Apr 29, 2011 | 45.97 | 46.23 | 45.72 | 46.20 | 3,447,729 | +0.16(+0.35%) |
Apr 28, 2011 | 45.21 | 46.27 | 45.20 | 46.04 | 4,028,765 | +0.59(+1.30%) |
Apr 27, 2011 | 44.77 | 45.47 | 44.77 | 45.45 | 4,279,048 | +0.63(+1.40%) |
Apr 26, 2011 | 45.12 | 45.16 | 44.47 | 44.82 | 5,605,254 | -0.28(-0.63%) |
Apr 25, 2011 | 44.94 | 45.33 | 44.92 | 45.11 | 4,615,890 | +0.34(+0.75%) |
Apr 21, 2011 | 44.35 | 44.80 | 44.19 | 44.77 | 6,801,502 | +1.60(+3.70%) |
Apr 20, 2011 | 43.03 | 43.48 | 42.99 | 43.17 | 4,513,209 | +0.69(+1.63%) |
Apr 19, 2011 | 43.12 | 43.15 | 42.40 | 42.48 | 4,451,659 | -0.61(-1.41%) |
Apr 18, 2011 | 43.31 | 43.32 | 42.71 | 43.09 | 4,916,751 | -0.58(-1.32%) |
Apr 15, 2011 | 43.63 | 43.79 | 43.35 | 43.66 | 4,605,110 | +0.12(+0.29%) |
Apr 14, 2011 | 43.59 | 43.65 | 43.08 | 43.54 | 4,202,275 | -0.22(-0.50%) |
Apr 13, 2011 | 43.90 | 44.15 | 43.57 | 43.76 | 3,256,923 | +0.18(+0.40%) |
Apr 12, 2011 | 43.92 | 44.17 | 43.32 | 43.58 | 4,077,618 | -0.53(-1.21%) |
Apr 11, 2011 | 43.70 | 44.43 | 43.66 | 44.12 | 5,024,854 | +0.61(+1.41%) |
Apr 08, 2011 | 43.69 | 43.77 | 43.33 | 43.50 | 2,669,441 | -0.15(-0.35%) |
Apr 07, 2011 | 43.73 | 43.81 | 43.46 | 43.66 | 3,237,123 | -0.11(-0.25%) |
Apr 06, 2011 | 43.41 | 43.81 | 43.31 | 43.77 | 3,860,946 | +0.59(+1.37%) |
Apr 05, 2011 | 43.55 | 43.58 | 43.16 | 43.17 | 3,535,907 | -0.37(-0.84%) |
Apr 04, 2011 | 43.69 | 43.81 | 43.46 | 43.54 | 3,552,139 | -0.06(-0.13%) |
Apr 01, 2011 | 43.63 | 43.80 | 43.40 | 43.60 | 4,313,501 | +0.17(+0.39%) |
Mar 31, 2011 | 43.41 | 43.82 | 43.27 | 43.43 | 4,845,277 | +0.07(+0.15%) |
Mar 30, 2011 | 43.36 | 43.36 | 43.36 | 43.36 | 5,427,950 | +0.09(+0.22%) |
Mar 29, 2011 | 42.78 | 43.39 | 42.62 | 43.27 | 3,923,761 | +0.26(+0.59%) |
Mar 28, 2011 | 43.14 | 43.20 | 42.98 | 43.01 | 4,232,960 | -0.05(-0.12%) |
Mar 25, 2011 | 42.88 | 43.28 | 42.66 | 43.06 | 3,074,580 | +0.11(+0.25%) |
Mar 24, 2011 | 42.75 | 43.02 | 42.52 | 42.95 | 3,310,672 | +0.29(+0.68%) |
Mar 23, 2011 | 42.49 | 42.72 | 42.34 | 42.66 | 4,207,277 | +0.11(+0.26%) |
Mar 22, 2011 | 43.06 | 43.28 | 42.55 | 42.55 | 5,263,080 | -0.49(-1.14%) |
Mar 21, 2011 | 42.83 | 43.06 | 42.82 | 43.04 | 3,491,962 | +0.65(+1.53%) |
Mar 18, 2011 | 43.27 | 43.45 | 42.39 | 42.39 | 8,043,825 | -0.45(-1.06%) |
Mar 17, 2011 | 42.74 | 42.95 | 42.50 | 42.85 | 5,710,714 | +0.46(+1.09%) |
Mar 16, 2011 | 42.54 | 42.96 | 42.36 | 42.39 | 8,205,975 | -0.34(-0.80%) |
Mar 15, 2011 | 42.71 | 42.95 | 42.66 | 42.73 | 7,316,369 | -0.25(-0.58%) |
Mar 14, 2011 | 42.69 | 43.06 | 42.67 | 42.98 | 4,732,307 | -0.01(-0.03%) |
Mar 11, 2011 | 42.56 | 43.05 | 42.26 | 42.99 | 3,832,325 | +0.26(+0.62%) |
Mar 10, 2011 | 43.09 | 43.21 | 42.68 | 42.73 | 4,987,229 | -0.64(-1.48%) |
Mar 09, 2011 | 43.15 | 43.61 | 43.07 | 43.37 | 2,949,457 | +0.25(+0.58%) |
Mar 08, 2011 | 42.90 | 43.42 | 42.87 | 43.12 | 4,714,913 | +0.34(+0.78%) |
Mar 07, 2011 | 43.00 | 43.32 | 42.72 | 42.79 | 5,436,233 | -0.16(-0.37%) |
Mar 04, 2011 | 42.77 | 43.19 | 42.48 | 42.95 | 5,964,851 | +0.09(+0.22%) |
Mar 03, 2011 | 43.08 | 43.43 | 42.82 | 42.85 | 6,376,654 | +0.17(+0.41%) |
Mar 02, 2011 | 42.87 | 43.01 | 42.64 | 42.68 | 4,997,604 | -0.30(-0.69%) |
Mar 01, 2011 | 43.48 | 43.53 | 42.98 | 42.98 | 5,541,404 | -0.52(-1.18%) |
Feb 28, 2011 | 43.25 | 43.56 | 43.06 | 43.49 | 5,070,797 | +0.24(+0.55%) |
Feb 25, 2011 | 42.96 | 43.40 | 42.85 | 43.25 | 5,095,417 | +0.20(+0.45%) |
Feb 24, 2011 | 43.96 | 44.26 | 42.91 | 43.06 | 8,175,506 | -0.79(-1.80%) |
Feb 23, 2011 | 43.93 | 44.20 | 43.77 | 43.85 | 7,874,068 | -0.08(-0.18%) |
Feb 22, 2011 | 43.98 | 44.38 | 43.89 | 43.93 | 7,584,783 | -0.28(-0.64%) |
Feb 18, 2011 | 43.32 | 44.28 | 43.24 | 44.21 | 7,696,365 | +0.83(+1.91%) |
Feb 17, 2011 | 43.13 | 43.53 | 43.08 | 43.38 | 4,156,365 | +0.23(+0.54%) |
Feb 16, 2011 | 43.11 | 43.44 | 43.00 | 43.15 | 4,953,279 | +0.08(+0.19%) |
Feb 15, 2011 | 42.66 | 43.18 | 42.61 | 43.07 | 4,750,303 | +0.37(+0.87%) |
Feb 14, 2011 | 42.70 | 42.82 | 42.48 | 42.70 | 5,580,365 | -0.11(-0.25%) |
Feb 11, 2011 | 42.39 | 42.81 | 42.29 | 42.81 | 4,595,517 | +0.38(+0.91%) |
Feb 10, 2011 | 42.64 | 42.90 | 42.15 | 42.42 | 5,778,493 | -0.25(-0.60%) |
Feb 09, 2011 | 41.95 | 42.84 | 41.84 | 42.68 | 7,359,467 | +0.67(+1.61%) |
Feb 08, 2011 | 41.47 | 42.08 | 41.42 | 42.00 | 3,976,822 | +0.51(+1.22%) |
Feb 07, 2011 | 41.60 | 41.72 | 41.34 | 41.50 | 5,214,902 | -0.17(-0.40%) |
Feb 04, 2011 | 41.48 | 41.73 | 41.42 | 41.66 | 4,432,821 | +0.12(+0.28%) |
Feb 03, 2011 | 41.11 | 41.74 | 41.10 | 41.55 | 6,335,055 | +0.39(+0.95%) |
Feb 02, 2011 | 41.12 | 41.35 | 41.05 | 41.15 | 12,210,743 | -0.07(-0.18%) |
Feb 01, 2011 | 40.94 | 41.37 | 40.83 | 41.23 | 5,601,909 | +0.40(+0.98%) |
Jan 31, 2011 | 40.50 | 41.10 | 40.50 | 40.83 | 9,306,328 | +0.33(+0.81%) |
Jan 28, 2011 | 41.13 | 41.23 | 40.39 | 40.50 | 7,520,744 | -0.60(-1.45%) |
Jan 27, 2011 | 40.86 | 41.15 | 40.78 | 41.10 | 5,746,760 | +0.31(+0.77%) |
Jan 26, 2011 | 40.92 | 41.09 | 40.56 | 40.78 | 6,076,533 | -0.02(-0.05%) |
Jan 25, 2011 | 41.51 | 41.93 | 40.74 | 40.81 | 9,697,513 | +0.44(+1.10%) |
Jan 24, 2011 | 40.01 | 40.51 | 39.89 | 40.36 | 7,606,165 | +0.45(+1.13%) |
Jan 21, 2011 | 40.03 | 40.09 | 39.64 | 39.91 | 7,497,356 | +0.09(+0.22%) |
Jan 20, 2011 | 39.39 | 39.83 | 39.34 | 39.83 | 4,059,486 | +0.31(+0.79%) |
Jan 19, 2011 | 39.55 | 39.67 | 39.24 | 39.51 | 3,625,588 | -0.16(-0.40%) |
Jan 18, 2011 | 39.64 | 39.77 | 39.33 | 39.67 | 3,600,967 | +0.03(+0.07%) |
Jan 14, 2011 | 39.54 | 39.66 | 39.17 | 39.64 | 5,233,526 | -0.03(-0.07%) |
Jan 13, 2011 | 39.51 | 39.80 | 39.39 | 39.67 | 4,592,906 | +0.06(+0.15%) |
Jan 12, 2011 | 39.25 | 39.70 | 39.09 | 39.62 | 5,231,174 | +0.50(+1.28%) |
Jan 11, 2011 | 39.13 | 39.44 | 39.01 | 39.12 | 4,443,473 | +0.04(+0.09%) |
Jan 10, 2011 | 38.55 | 39.23 | 38.43 | 39.08 | 5,805,342 | +0.38(+0.98%) |
Jan 07, 2011 | 39.50 | 39.51 | 38.37 | 38.70 | 11,694,787 | -1.15(-2.89%) |
Jan 06, 2011 | 40.06 | 40.15 | 39.43 | 39.85 | 4,629,053 | -0.23(-0.58%) |
Jan 05, 2011 | 40.19 | 40.29 | 39.98 | 40.09 | 3,924,304 | -0.24(-0.59%) |
Jan 04, 2011 | 40.44 | 40.68 | 40.13 | 40.33 | 3,643,339 | -0.18(-0.45%) |
Jan 03, 2011 | 40.70 | 40.89 | 40.44 | 40.51 | 3,682,182 | +0.08(+0.20%) |
Dec 31, 2010 | 40.28 | 40.59 | 40.27 | 40.43 | 2,626,261 | +0.12(+0.31%) |
Dec 30, 2010 | 40.38 | 40.53 | 40.29 | 40.31 | 1,817,558 | -0.04(-0.09%) |
Dec 29, 2010 | 40.39 | 40.51 | 40.33 | 40.34 | 1,919,251 | -0.05(-0.13%) |
Dec 28, 2010 | 40.58 | 40.71 | 40.35 | 40.39 | 2,553,524 | -0.09(-0.23%) |
Dec 27, 2010 | 40.12 | 40.60 | 39.67 | 40.49 | 2,290,618 | +0.23(+0.56%) |
Dec 23, 2010 | 40.40 | 40.54 | 40.18 | 40.26 | 2,217,407 | -0.27(-0.66%) |
Dec 22, 2010 | 40.49 | 40.62 | 40.32 | 40.53 | 3,087,450 | -0.01(-0.04%) |
Dec 21, 2010 | 40.35 | 40.62 | 40.20 | 40.54 | 3,977,188 | +0.30(+0.76%) |
Dec 20, 2010 | 40.04 | 40.41 | 40.01 | 40.24 | 4,001,676 | +0.20(+0.49%) |
Dec 17, 2010 | 40.23 | 40.28 | 39.86 | 40.04 | 6,805,467 | -0.13(-0.33%) |
Dec 16, 2010 | 40.11 | 40.31 | 39.90 | 40.17 | 3,827,247 | +0.15(+0.38%) |
Dec 15, 2010 | 40.12 | 40.30 | 39.99 | 40.02 | 4,718,371 | -0.14(-0.34%) |
Dec 14, 2010 | 40.10 | 40.61 | 40.07 | 40.16 | 5,034,131 | +0.04(+0.09%) |
Dec 13, 2010 | 39.82 | 40.33 | 39.77 | 40.12 | 5,516,750 | +0.37(+0.93%) |
Dec 10, 2010 | 39.64 | 39.78 | 39.44 | 39.75 | 5,296,799 | +0.11(+0.27%) |
Dec 09, 2010 | 40.04 | 40.16 | 39.29 | 39.64 | 5,329,836 | -0.31(-0.78%) |
Dec 08, 2010 | 39.75 | 40.15 | 39.62 | 39.96 | 5,036,252 | +0.42(+1.06%) |
Dec 07, 2010 | 39.98 | 40.13 | 39.52 | 39.54 | 4,896,194 | -0.13(-0.33%) |
Dec 06, 2010 | 39.63 | 39.83 | 39.44 | 39.67 | 3,817,001 | +0.12(+0.29%) |
Dec 03, 2010 | 39.75 | 39.75 | 39.39 | 39.55 | 4,459,577 | -0.18(-0.45%) |
Dec 02, 2010 | 39.57 | 39.86 | 39.44 | 39.73 | 8,506,803 | +0.16(+0.40%) |
Dec 01, 2010 | 39.44 | 39.69 | 39.28 | 39.57 | 8,324,765 | +0.65(+1.67%) |
Nov 30, 2010 | 38.84 | 39.24 | 38.75 | 38.92 | 10,112,950 | -0.14(-0.35%) |
Nov 29, 2010 | 38.89 | 39.17 | 38.71 | 39.06 | 7,424,641 | -0.14(-0.35%) |
Nov 26, 2010 | 39.39 | 39.59 | 39.20 | 39.20 | 2,184,292 | -0.53(-1.34%) |
Nov 24, 2010 | 39.46 | 39.73 | 39.73 | 39.73 | 5,011,579 | +0.48(+1.23%) |
Nov 23, 2010 | 39.23 | 39.33 | 38.88 | 39.25 | 6,446,176 | -0.42(-1.07%) |
Nov 22, 2010 | 39.76 | 39.79 | 39.40 | 39.67 | 6,448,786 | -0.33(-0.83%) |
Nov 19, 2010 | 40.07 | 40.16 | 39.80 | 40.00 | 6,289,251 | -0.22(-0.54%) |
Nov 18, 2010 | 40.22 | 40.51 | 40.05 | 40.22 | 5,077,989 | +0.30(+0.76%) |
Nov 17, 2010 | 39.55 | 40.05 | 39.49 | 39.92 | 7,284,110 | +0.46(+1.17%) |
Nov 16, 2010 | 40.57 | 40.70 | 39.31 | 39.46 | 10,271,618 | -1.20(-2.96%) |
Nov 15, 2010 | 40.73 | 41.26 | 40.66 | 40.66 | 6,401,144 | +0.06(+0.16%) |
Nov 12, 2010 | 40.48 | 40.96 | 40.44 | 40.60 | 6,171,884 | -0.07(-0.18%) |
Nov 11, 2010 | 40.90 | 41.18 | 40.26 | 40.67 | 6,355,281 | -0.25(-0.62%) |
Nov 10, 2010 | 40.83 | 41.30 | 40.58 | 40.92 | 6,499,200 | +0.13(+0.32%) |
Nov 09, 2010 | 40.83 | 40.92 | 40.55 | 40.79 | 6,602,796 | +0.00(+0.00%) |
Nov 08, 2010 | 41.34 | 41.42 | 40.70 | 40.79 | 4,465,043 | -0.62(-1.50%) |
Nov 05, 2010 | 41.11 | 41.49 | 40.79 | 41.41 | 6,166,352 | +0.14(+0.35%) |
Nov 04, 2010 | 40.60 | 41.36 | 40.38 | 41.27 | 6,332,390 | +0.96(+2.38%) |
Nov 03, 2010 | 40.09 | 40.39 | 40.00 | 40.31 | 5,174,528 | +0.28(+0.70%) |
Nov 02, 2010 | 40.51 | 40.55 | 40.01 | 40.03 | 4,970,370 | -0.18(-0.45%) |
Nov 01, 2010 | 40.00 | 40.66 | 39.95 | 40.21 | 6,924,792 | +0.41(+1.03%) |
Oct 29, 2010 | 39.46 | 39.86 | 39.38 | 39.80 | 5,105,375 | +0.33(+0.84%) |
Oct 28, 2010 | 39.77 | 39.92 | 39.34 | 39.46 | 5,007,789 | +0.01(+0.02%) |
Oct 27, 2010 | 39.40 | 39.64 | 39.06 | 39.46 | 6,618,410 | -0.62(-1.55%) |
Oct 25, 2010 | 39.84 | 40.30 | 39.74 | 40.08 | 6,383,963 | +0.35(+0.89%) |
Oct 22, 2010 | 39.72 | 40.00 | 39.52 | 39.72 | 4,519,675 | +0.09(+0.22%) |
Oct 21, 2010 | 39.81 | 40.16 | 39.31 | 39.64 | 5,360,732 | +0.25(+0.62%) |
Oct 20, 2010 | 38.78 | 39.47 | 38.75 | 39.39 | 5,134,564 | +0.63(+1.64%) |
Oct 19, 2010 | 38.93 | 39.28 | 38.58 | 38.76 | 4,749,833 | -0.46(-1.18%) |
Oct 18, 2010 | 38.75 | 39.22 | 38.58 | 39.22 | 4,506,088 | +0.56(+1.44%) |
Oct 15, 2010 | 38.76 | 38.92 | 38.61 | 38.66 | 5,014,228 | +0.12(+0.32%) |
Oct 14, 2010 | 38.38 | 38.86 | 38.31 | 38.54 | 4,358,425 | +0.04(+0.09%) |
Oct 13, 2010 | 38.08 | 38.87 | 38.05 | 38.51 | 5,560,321 | +0.43(+1.12%) |
Oct 12, 2010 | 38.28 | 38.34 | 37.92 | 38.08 | 5,512,068 | -0.09(-0.25%) |
Oct 11, 2010 | 38.23 | 38.23 | 37.94 | 38.17 | 2,153,561 | +0.10(+0.27%) |
Oct 08, 2010 | 38.07 | 38.14 | 37.65 | 38.07 | 3,069,170 | +0.14(+0.38%) |
Oct 07, 2010 | 37.95 | 38.28 | 37.59 | 37.93 | 7,670 | -0.15(-0.40%) |
Oct 06, 2010 | 38.31 | 38.32 | 37.81 | 38.08 | 3,445,547 | -0.04(-0.09%) |
Oct 05, 2010 | 37.70 | 38.22 | 37.34 | 38.12 | 19,183 | +0.54(+1.44%) |
Oct 04, 2010 | 37.49 | 37.72 | 37.19 | 37.58 | 3,450,457 | +0.00(+0.00%) |
Oct 01, 2010 | 37.58 | 37.97 | 37.26 | 37.58 | 4,454,441 | +0.01(+0.03%) |
Sep 30, 2010 | 37.56 | 38.09 | 37.49 | 37.56 | 33,048 | +0.08(+0.22%) |
Sep 29, 2010 | 37.79 | 37.86 | 37.38 | 37.48 | 4,409,660 | -0.50(-1.33%) |
Sep 28, 2010 | 37.67 | 38.18 | 37.55 | 37.99 | 35,576 | +0.38(+1.02%) |
Sep 27, 2010 | 38.25 | 38.25 | 37.58 | 37.60 | 5,583,928 | -0.69(-1.81%) |
Sep 24, 2010 | 38.38 | 38.57 | 38.12 | 38.30 | 4,565,386 | +0.52(+1.37%) |
Sep 23, 2010 | 37.78 | 38.25 | 37.53 | 37.78 | 6,499,003 | +0.05(+0.13%) |
Sep 22, 2010 | 38.05 | 38.23 | 37.72 | 37.73 | 5,983,851 | -0.43(-1.13%) |
Sep 21, 2010 | 38.43 | 38.49 | 38.01 | 38.16 | 138 | -0.45(-1.18%) |
Sep 20, 2010 | 38.17 | 38.69 | 37.91 | 38.61 | 6,313,029 | +0.64(+1.69%) |
Sep 17, 2010 | 37.97 | 38.17 | 37.80 | 37.97 | 9,977,720 | +0.13(+0.34%) |
Sep 15, 2010 | 36.72 | 37.94 | 36.71 | 37.84 | 11,252,463 | +1.06(+2.88%) |
Sep 14, 2010 | 36.34 | 36.97 | 36.23 | 36.78 | 6,430,708 | +0.42(+1.15%) |
Sep 13, 2010 | 36.34 | 36.51 | 36.05 | 36.36 | 4,159,495 | +0.27(+0.76%) |
Sep 10, 2010 | 35.97 | 36.13 | 35.71 | 36.09 | 3,640,974 | -0.15(-0.42%) |
Sep 09, 2010 | 36.31 | 36.45 | 36.03 | 36.24 | 6,262 | +0.30(+0.82%) |
Sep 08, 2010 | 36.15 | 36.35 | 35.87 | 35.95 | 2,496 | +0.06(+0.18%) |
Sep 07, 2010 | 36.35 | 36.42 | 35.84 | 35.88 | 16,037 | -0.64(-1.76%) |
Sep 03, 2010 | 36.30 | 36.54 | 35.97 | 36.52 | 4,758,056 | +0.58(+1.61%) |
Sep 02, 2010 | 36.01 | 36.13 | 35.54 | 35.95 | 5,023,829 | -0.06(-0.18%) |
Sep 01, 2010 | 35.29 | 36.05 | 35.12 | 36.01 | 6,877,001 | +1.08(+3.09%) |
Aug 31, 2010 | 35.00 | 35.28 | 34.69 | 34.93 | 29,170 | -0.13(-0.37%) |
Aug 30, 2010 | 35.53 | 35.58 | 35.05 | 35.06 | 4,148,348 | -0.35(-0.99%) |
Aug 27, 2010 | 35.37 | 35.69 | 35.21 | 35.41 | 6,203,369 | +0.21(+0.61%) |
Aug 26, 2010 | 35.57 | 35.72 | 34.99 | 35.19 | 24,206 | -0.25(-0.71%) |
Aug 25, 2010 | 35.22 | 35.59 | 35.04 | 35.44 | 5,255 | +0.19(+0.53%) |
Aug 24, 2010 | 35.44 | 35.58 | 35.17 | 35.26 | 60,474 | -0.34(-0.97%) |
Aug 23, 2010 | 35.62 | 35.92 | 35.44 | 35.60 | 5,503,390 | -0.25(-0.70%) |
Aug 20, 2010 | 35.77 | 36.08 | 35.54 | 35.85 | 6,376,481 | +0.18(+0.50%) |
Aug 19, 2010 | 35.69 | 35.84 | 35.42 | 35.67 | 11,170 | -0.17(-0.48%) |
Aug 18, 2010 | 35.73 | 36.00 | 35.51 | 35.84 | 5,361,862 | +0.12(+0.34%) |
Aug 17, 2010 | 36.02 | 36.02 | 35.67 | 35.72 | 24,110 | +0.00(+0.00%) |
Aug 16, 2010 | 35.65 | 35.73 | 35.43 | 35.72 | 4,908,571 | -0.16(-0.46%) |
Aug 13, 2010 | 35.89 | 36.20 | 35.37 | 35.89 | 7,026,345 | +0.35(+0.99%) |
Aug 12, 2010 | 34.86 | 35.69 | 34.81 | 35.54 | 7,015,940 | +0.49(+1.41%) |
Aug 11, 2010 | 35.09 | 35.47 | 34.97 | 35.04 | 9,181,158 | -0.44(-1.25%) |
Aug 10, 2010 | 35.90 | 36.00 | 35.29 | 35.49 | 8,371,097 | -0.74(-2.04%) |
Aug 09, 2010 | 36.22 | 36.29 | 35.93 | 36.22 | 3,136,217 | +0.24(+0.68%) |
Aug 06, 2010 | 35.98 | 36.11 | 35.42 | 35.98 | 4,388,039 | -0.29(-0.79%) |
Aug 05, 2010 | 36.15 | 36.30 | 36.02 | 36.27 | 2,747,077 | -0.01(-0.02%) |
Aug 04, 2010 | 36.02 | 36.33 | 36.00 | 36.27 | 9,402,384 | +0.40(+1.12%) |
Aug 03, 2010 | 36.19 | 36.38 | 35.81 | 35.87 | 12,628 | -0.52(-1.44%) |
Aug 02, 2010 | 36.53 | 36.66 | 36.15 | 36.40 | 6,891,506 | +0.29(+0.79%) |
Jul 30, 2010 | 36.11 | 36.22 | 35.80 | 36.11 | 8,036,178 | -0.05(-0.14%) |
Jul 29, 2010 | 36.22 | 36.47 | 35.86 | 36.16 | 9,563,336 | -0.04(-0.12%) |
Jul 28, 2010 | 36.20 | 36.37 | 35.90 | 36.20 | 9,839 | +0.00(+0.00%) |
Jul 27, 2010 | 36.20 | 36.32 | 35.89 | 36.20 | 7,396 | +0.09(+0.26%) |
Jul 26, 2010 | 35.99 | 36.12 | 35.76 | 36.11 | 6,726,264 | +0.22(+0.62%) |
Jul 23, 2010 | 34.99 | 35.89 | 34.79 | 35.89 | 9,791,722 | +0.61(+1.72%) |
Jul 22, 2010 | 34.91 | 35.92 | 34.91 | 35.28 | 9,719,093 | -0.42(-1.16%) |
Jul 21, 2010 | 36.01 | 36.30 | 35.64 | 35.69 | 5,534,973 | -0.34(-0.95%) |
Jul 20, 2010 | 36.04 | 36.07 | 35.22 | 36.04 | 5,310,769 | +0.46(+1.29%) |
Jul 19, 2010 | 35.64 | 35.79 | 35.27 | 35.58 | 3,726,407 | +0.06(+0.18%) |
Jul 16, 2010 | 35.52 | 36.15 | 35.44 | 35.52 | 8,316,622 | -0.49(-1.35%) |
Jul 15, 2010 | 36.75 | 36.75 | 35.78 | 36.00 | 9,812,718 | -0.78(-2.12%) |
Jul 14, 2010 | 36.60 | 36.85 | 36.38 | 36.78 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.65 | 36.96 | 36.60 | 36.65 | 30,611 | +0.06(+0.16%) |
Jul 12, 2010 | 36.45 | 36.81 | 36.35 | 36.59 | 4,227,365 | -0.02(-0.06%) |
Jul 09, 2010 | 36.61 | 36.62 | 35.87 | 36.61 | 4,325,333 | +0.76(+2.12%) |
Jul 08, 2010 | 35.82 | 35.90 | 35.44 | 35.85 | 33,391 | +0.10(+0.28%) |
Jul 07, 2010 | 35.00 | 35.78 | 34.66 | 35.75 | 6,521,972 | +0.98(+2.82%) |
Jul 06, 2010 | 34.77 | 35.14 | 34.48 | 34.77 | 4,466 | +0.03(+0.08%) |
Jul 02, 2010 | 34.74 | 35.18 | 34.52 | 34.74 | 3,803,502 | -0.28(-0.80%) |
Jul 01, 2010 | 35.38 | 35.42 | 34.63 | 35.02 | 6,456,244 | -0.23(-0.65%) |
Jun 30, 2010 | 35.25 | 35.74 | 35.22 | 35.25 | 32,409 | -0.34(-0.97%) |
Jun 29, 2010 | 35.59 | 36.45 | 35.41 | 35.59 | 5,693 | -0.99(-2.72%) |
Jun 25, 2010 | 36.59 | 36.70 | 36.02 | 36.59 | 10,517,385 | +0.42(+1.15%) |
Jun 24, 2010 | 36.17 | 36.65 | 36.10 | 36.17 | 5,867,860 | -0.41(-1.12%) |
Jun 23, 2010 | 36.52 | 36.79 | 36.42 | 36.58 | 5,974,159 | +0.07(+0.20%) |
Jun 22, 2010 | 36.79 | 37.10 | 36.50 | 36.51 | 5,425,487 | -0.11(-0.31%) |
Jun 21, 2010 | 37.04 | 37.22 | 36.52 | 36.63 | 4,661,090 | -0.13(-0.35%) |
Jun 18, 2010 | 36.75 | 37.15 | 36.69 | 36.75 | 11,905,914 | -0.26(-0.70%) |
Jun 17, 2010 | 36.53 | 37.03 | 36.37 | 37.01 | 6,312,294 | +0.63(+1.73%) |
Jun 16, 2010 | 36.38 | 36.54 | 36.08 | 36.38 | 6,730,765 | -0.29(-0.78%) |
Jun 15, 2010 | 36.67 | 36.71 | 35.90 | 36.67 | 5,074 | +0.84(+2.36%) |
Jun 14, 2010 | 36.36 | 36.36 | 35.81 | 35.82 | 5,753,332 | -0.26(-0.71%) |
Jun 11, 2010 | 35.62 | 36.09 | 35.52 | 36.08 | 5,471,500 | +0.30(+0.84%) |
Jun 10, 2010 | 35.78 | 35.81 | 35.21 | 35.78 | 45,716 | +0.86(+2.46%) |
Jun 09, 2010 | 35.35 | 35.46 | 34.87 | 34.92 | 8,855,032 | -0.21(-0.61%) |
Jun 08, 2010 | 34.19 | 35.16 | 34.19 | 35.14 | 8,333,664 | +0.84(+2.46%) |
Jun 07, 2010 | 34.54 | 34.68 | 34.28 | 34.29 | 8,136,630 | -0.24(-0.70%) |
Jun 04, 2010 | 34.53 | 35.19 | 34.41 | 34.53 | 8,978,190 | -0.79(-2.23%) |
Jun 03, 2010 | 35.39 | 35.51 | 35.09 | 35.32 | 5,178,936 | -0.04(-0.12%) |
Jun 02, 2010 | 34.68 | 35.36 | 34.49 | 35.36 | 137,039 | +0.84(+2.43%) |