Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.75 | 38.87 | 38.57 | 38.72 | 1,261,958 | +0.00(+0.00%) |
May 23, 2011 | 38.49 | 38.78 | 38.48 | 38.72 | 1,774,054 | -0.16(-0.41%) |
May 20, 2011 | 39.16 | 39.21 | 38.75 | 38.88 | 999,422 | -0.32(-0.81%) |
May 19, 2011 | 39.36 | 39.36 | 38.83 | 39.19 | 858,579 | +0.13(+0.33%) |
May 18, 2011 | 38.82 | 39.08 | 38.65 | 39.06 | 927,131 | +0.30(+0.77%) |
May 17, 2011 | 38.61 | 38.79 | 38.46 | 38.76 | 1,566,647 | +0.09(+0.24%) |
May 16, 2011 | 38.62 | 39.05 | 38.54 | 38.67 | 1,195,945 | -0.12(-0.31%) |
May 13, 2011 | 39.12 | 39.15 | 38.61 | 38.79 | 1,282,692 | -0.26(-0.67%) |
May 12, 2011 | 38.56 | 39.11 | 38.44 | 39.05 | 1,368,346 | +0.34(+0.89%) |
May 11, 2011 | 39.18 | 39.21 | 38.56 | 38.71 | 1,280,132 | -0.57(-1.45%) |
May 10, 2011 | 39.04 | 39.37 | 38.95 | 39.28 | 1,001,484 | +0.34(+0.86%) |
May 09, 2011 | 38.90 | 39.02 | 38.62 | 38.94 | 815,358 | +0.08(+0.22%) |
May 06, 2011 | 39.09 | 39.34 | 38.65 | 38.86 | 1,230,867 | +0.13(+0.34%) |
May 05, 2011 | 39.24 | 39.34 | 38.61 | 38.73 | 1,843,641 | -0.63(-1.61%) |
May 04, 2011 | 39.52 | 39.52 | 39.12 | 39.36 | 1,398,895 | -0.20(-0.52%) |
May 03, 2011 | 40.10 | 40.24 | 39.18 | 39.56 | 1,693,683 | -0.51(-1.28%) |
May 02, 2011 | 40.12 | 40.15 | 40.05 | 40.08 | 2,155,010 | -1.15(-2.78%) |
Apr 29, 2011 | 41.03 | 41.41 | 40.98 | 41.22 | 1,113,248 | +0.19(+0.45%) |
Apr 28, 2011 | 40.33 | 41.10 | 40.22 | 41.04 | 1,449,763 | +0.72(+1.78%) |
Apr 27, 2011 | 40.40 | 40.43 | 40.16 | 40.32 | 2,928,039 | +0.07(+0.16%) |
Apr 26, 2011 | 40.35 | 40.43 | 40.21 | 40.25 | 1,366,828 | +0.08(+0.21%) |
Apr 25, 2011 | 40.34 | 40.37 | 40.13 | 40.17 | 797,597 | -0.14(-0.35%) |
Apr 21, 2011 | 40.01 | 40.34 | 39.83 | 40.31 | 1,276,908 | +0.42(+1.05%) |
Apr 20, 2011 | 39.64 | 39.95 | 39.50 | 39.89 | 1,625,490 | +0.66(+1.69%) |
Apr 19, 2011 | 39.26 | 39.36 | 39.02 | 39.23 | 775,554 | +0.01(+0.02%) |
Apr 18, 2011 | 39.12 | 39.37 | 38.91 | 39.22 | 1,249,729 | -0.34(-0.87%) |
Apr 15, 2011 | 39.45 | 39.58 | 39.27 | 39.56 | 1,011,116 | +0.25(+0.64%) |
Apr 14, 2011 | 39.16 | 39.43 | 39.06 | 39.31 | 883,700 | -0.16(-0.40%) |
Apr 13, 2011 | 39.70 | 39.83 | 39.44 | 39.47 | 945,922 | -0.12(-0.31%) |
Apr 12, 2011 | 39.86 | 39.96 | 39.50 | 39.59 | 900,721 | -0.48(-1.19%) |
Apr 11, 2011 | 40.05 | 40.31 | 39.85 | 40.07 | 710,359 | +0.02(+0.05%) |
Apr 08, 2011 | 40.45 | 40.60 | 40.00 | 40.05 | 857,260 | -0.32(-0.78%) |
Apr 07, 2011 | 40.56 | 40.67 | 40.12 | 40.37 | 1,161,096 | -0.31(-0.76%) |
Apr 06, 2011 | 40.53 | 40.75 | 40.49 | 40.67 | 1,309,978 | +0.25(+0.62%) |
Apr 05, 2011 | 40.59 | 40.78 | 40.42 | 40.42 | 2,081,585 | -0.25(-0.62%) |
Apr 04, 2011 | 40.40 | 40.83 | 40.36 | 40.67 | 1,251,053 | +0.15(+0.37%) |
Apr 01, 2011 | 40.16 | 40.54 | 39.97 | 40.52 | 1,706,787 | +0.39(+0.97%) |
Mar 31, 2011 | 39.95 | 40.32 | 39.92 | 40.13 | 1,807,163 | +0.06(+0.14%) |
Mar 30, 2011 | 40.08 | 40.08 | 40.08 | 40.08 | 1,623,223 | +0.03(+0.07%) |
Mar 29, 2011 | 39.69 | 40.06 | 39.60 | 40.05 | 832,922 | +0.31(+0.77%) |
Mar 28, 2011 | 40.13 | 40.30 | 39.74 | 39.74 | 1,057,150 | -0.34(-0.86%) |
Mar 25, 2011 | 40.09 | 40.22 | 39.95 | 40.09 | 1,608,973 | +0.04(+0.09%) |
Mar 24, 2011 | 40.14 | 40.14 | 39.82 | 40.05 | 1,313,028 | +0.05(+0.12%) |
Mar 23, 2011 | 39.97 | 40.12 | 39.70 | 40.00 | 2,426,298 | -0.05(-0.12%) |
Mar 22, 2011 | 40.00 | 40.13 | 39.87 | 40.05 | 979,287 | +0.06(+0.14%) |
Mar 21, 2011 | 39.83 | 39.99 | 39.81 | 39.99 | 1,183,046 | +0.75(+1.90%) |
Mar 18, 2011 | 39.49 | 39.78 | 39.19 | 39.25 | 1,607,669 | +0.27(+0.69%) |
Mar 17, 2011 | 39.02 | 39.11 | 38.64 | 38.98 | 1,313,246 | +0.48(+1.26%) |
Mar 16, 2011 | 38.58 | 38.91 | 38.24 | 38.49 | 3,230,541 | -0.20(-0.51%) |
Mar 15, 2011 | 38.57 | 38.91 | 38.52 | 38.69 | 2,409,078 | -0.21(-0.55%) |
Mar 14, 2011 | 38.84 | 38.91 | 38.58 | 38.90 | 1,551,900 | -0.19(-0.48%) |
Mar 11, 2011 | 38.71 | 39.15 | 38.45 | 39.09 | 1,600,649 | +0.15(+0.38%) |
Mar 10, 2011 | 39.39 | 39.56 | 38.84 | 38.94 | 1,418,261 | -0.88(-2.22%) |
Mar 09, 2011 | 39.83 | 40.09 | 39.51 | 39.83 | 1,289,403 | -0.17(-0.42%) |
Mar 08, 2011 | 39.53 | 40.14 | 39.44 | 39.99 | 1,534,903 | +0.52(+1.32%) |
Mar 07, 2011 | 39.93 | 40.14 | 39.37 | 39.47 | 1,224,042 | -0.36(-0.91%) |
Mar 04, 2011 | 40.01 | 40.10 | 39.63 | 39.83 | 1,074,185 | -0.24(-0.60%) |
Mar 03, 2011 | 39.87 | 40.24 | 39.87 | 40.08 | 1,264,600 | +0.47(+1.18%) |
Mar 02, 2011 | 39.59 | 39.78 | 39.44 | 39.61 | 1,579,712 | -0.12(-0.30%) |
Mar 01, 2011 | 40.37 | 40.37 | 39.69 | 39.73 | 1,857,721 | -0.55(-1.36%) |
Feb 28, 2011 | 40.20 | 40.28 | 40.00 | 40.28 | 1,742,139 | +0.32(+0.79%) |
Feb 25, 2011 | 39.98 | 40.23 | 39.83 | 39.97 | 1,524,297 | +0.13(+0.33%) |
Feb 24, 2011 | 39.80 | 40.00 | 39.56 | 39.83 | 1,739,857 | -0.05(-0.12%) |
Feb 23, 2011 | 39.92 | 40.11 | 39.76 | 39.88 | 1,591,765 | +0.01(+0.02%) |
Feb 22, 2011 | 39.66 | 40.11 | 39.60 | 39.87 | 1,853,120 | -0.30(-0.74%) |
Feb 18, 2011 | 40.16 | 40.27 | 40.11 | 40.17 | 1,584,815 | -0.05(-0.12%) |
Feb 17, 2011 | 39.99 | 40.28 | 39.80 | 40.21 | 1,141,827 | +0.09(+0.23%) |
Feb 16, 2011 | 40.06 | 40.25 | 39.91 | 40.12 | 1,515,622 | +0.13(+0.33%) |
Feb 15, 2011 | 39.83 | 40.10 | 39.80 | 39.99 | 1,319,199 | -0.07(-0.16%) |
Feb 14, 2011 | 40.01 | 40.16 | 39.86 | 40.06 | 819,558 | +0.04(+0.09%) |
Feb 11, 2011 | 39.75 | 40.28 | 39.75 | 40.02 | 1,609,315 | +0.03(+0.07%) |
Feb 10, 2011 | 39.85 | 40.16 | 39.82 | 39.99 | 1,420,049 | +0.00(+0.00%) |
Feb 09, 2011 | 39.93 | 40.17 | 39.71 | 39.99 | 1,162,321 | -0.03(-0.07%) |
Feb 08, 2011 | 40.32 | 40.32 | 39.79 | 40.02 | 1,581,031 | -0.22(-0.55%) |
Feb 07, 2011 | 40.91 | 42.14 | 39.83 | 40.24 | 2,718,990 | +1.74(+4.52%) |
Feb 04, 2011 | 38.34 | 38.50 | 38.15 | 38.50 | 735,083 | +0.11(+0.29%) |
Feb 03, 2011 | 38.34 | 38.53 | 38.07 | 38.39 | 853,524 | -0.01(-0.02%) |
Feb 02, 2011 | 38.20 | 38.46 | 38.14 | 38.40 | 1,731,681 | +0.02(+0.05%) |
Feb 01, 2011 | 37.53 | 38.40 | 37.48 | 38.38 | 1,120,449 | +1.13(+3.05%) |
Jan 31, 2011 | 37.24 | 37.50 | 37.19 | 37.25 | 1,052,301 | +0.08(+0.23%) |
Jan 28, 2011 | 37.90 | 37.91 | 37.03 | 37.16 | 1,367,456 | -0.69(-1.82%) |
Jan 27, 2011 | 37.76 | 37.85 | 37.51 | 37.85 | 940,445 | +0.29(+0.77%) |
Jan 26, 2011 | 37.87 | 38.03 | 37.56 | 37.56 | 2,092,429 | -0.29(-0.76%) |
Jan 25, 2011 | 37.54 | 37.85 | 37.46 | 37.85 | 1,123,449 | +0.20(+0.52%) |
Jan 24, 2011 | 37.35 | 37.66 | 37.34 | 37.66 | 1,024,909 | +0.24(+0.65%) |
Jan 21, 2011 | 37.47 | 37.62 | 37.27 | 37.41 | 1,111,752 | +0.18(+0.47%) |
Jan 20, 2011 | 36.94 | 37.27 | 36.79 | 37.24 | 1,762,735 | +0.22(+0.60%) |
Jan 19, 2011 | 37.52 | 37.57 | 36.98 | 37.01 | 1,394,759 | -0.60(-1.58%) |
Jan 18, 2011 | 37.54 | 37.70 | 37.46 | 37.61 | 1,340,173 | +0.08(+0.22%) |
Jan 14, 2011 | 37.52 | 37.77 | 37.40 | 37.53 | 1,152,890 | -0.11(-0.30%) |
Jan 13, 2011 | 37.92 | 38.00 | 37.34 | 37.64 | 1,129,597 | -0.31(-0.81%) |
Jan 12, 2011 | 37.61 | 38.00 | 37.44 | 37.94 | 994,530 | +0.64(+1.72%) |
Jan 11, 2011 | 37.33 | 37.43 | 37.18 | 37.30 | 1,241,416 | +0.09(+0.25%) |
Jan 10, 2011 | 36.92 | 37.31 | 36.74 | 37.21 | 1,173,900 | +0.03(+0.08%) |
Jan 07, 2011 | 36.98 | 37.21 | 36.71 | 37.18 | 1,921,665 | +0.21(+0.58%) |
Jan 06, 2011 | 36.80 | 37.02 | 36.48 | 36.97 | 1,337,287 | +0.12(+0.33%) |
Jan 05, 2011 | 36.34 | 36.91 | 36.33 | 36.85 | 1,122,047 | +0.30(+0.81%) |
Jan 04, 2011 | 36.65 | 36.74 | 36.45 | 36.55 | 1,029,596 | -0.09(-0.25%) |
Jan 03, 2011 | 36.51 | 36.71 | 36.45 | 36.64 | 1,497,950 | +0.46(+1.26%) |
Dec 31, 2010 | 36.21 | 36.30 | 36.13 | 36.19 | 1,325,316 | -0.03(-0.08%) |
Dec 30, 2010 | 36.22 | 36.37 | 36.15 | 36.21 | 975,097 | -0.06(-0.15%) |
Dec 29, 2010 | 36.33 | 36.45 | 36.26 | 36.27 | 743,612 | -0.01(-0.03%) |
Dec 28, 2010 | 36.57 | 36.57 | 36.19 | 36.28 | 734,530 | -0.16(-0.43%) |
Dec 27, 2010 | 36.10 | 36.49 | 35.96 | 36.44 | 548,094 | +0.19(+0.51%) |
Dec 23, 2010 | 36.37 | 36.58 | 36.21 | 36.25 | 500,283 | -0.20(-0.56%) |
Dec 22, 2010 | 36.26 | 36.60 | 36.23 | 36.46 | 875,852 | +0.20(+0.56%) |
Dec 21, 2010 | 36.24 | 36.39 | 36.12 | 36.25 | 881,772 | +0.17(+0.46%) |
Dec 20, 2010 | 35.98 | 36.22 | 35.96 | 36.08 | 840,269 | +0.14(+0.39%) |
Dec 17, 2010 | 35.88 | 36.06 | 35.71 | 35.94 | 1,519,988 | +0.01(+0.03%) |
Dec 16, 2010 | 35.80 | 35.94 | 35.57 | 35.94 | 1,089,342 | +0.20(+0.57%) |
Dec 15, 2010 | 35.69 | 36.04 | 35.60 | 35.73 | 1,364,533 | -0.11(-0.31%) |
Dec 14, 2010 | 35.99 | 36.27 | 35.79 | 35.84 | 1,117,649 | -0.16(-0.44%) |
Dec 13, 2010 | 36.10 | 36.73 | 35.96 | 36.00 | 1,249,483 | -0.06(-0.15%) |
Dec 10, 2010 | 35.81 | 36.09 | 35.71 | 36.06 | 919,682 | +0.28(+0.78%) |
Dec 09, 2010 | 35.82 | 35.96 | 35.67 | 35.78 | 967,976 | +0.12(+0.34%) |
Dec 08, 2010 | 35.30 | 35.70 | 35.21 | 35.66 | 1,568,323 | +0.38(+1.08%) |
Dec 07, 2010 | 35.66 | 35.78 | 35.28 | 35.28 | 1,218,680 | -0.09(-0.26%) |
Dec 06, 2010 | 35.35 | 35.47 | 35.15 | 35.37 | 872,381 | -0.09(-0.26%) |
Dec 03, 2010 | 35.43 | 35.63 | 35.23 | 35.46 | 1,497,951 | -0.08(-0.24%) |
Dec 02, 2010 | 35.24 | 35.75 | 35.12 | 35.55 | 1,538,226 | +0.29(+0.82%) |
Dec 01, 2010 | 35.24 | 35.43 | 35.06 | 35.26 | 1,680,980 | +0.47(+1.34%) |
Nov 30, 2010 | 34.65 | 35.15 | 34.62 | 34.79 | 2,034,838 | -0.23(-0.66%) |
Nov 29, 2010 | 34.65 | 35.14 | 34.64 | 35.02 | 1,753,497 | +0.11(+0.32%) |
Nov 26, 2010 | 35.00 | 35.17 | 34.87 | 34.91 | 591,852 | -0.38(-1.07%) |
Nov 24, 2010 | 35.12 | 35.29 | 35.29 | 35.29 | 1,237,562 | +0.37(+1.06%) |
Nov 23, 2010 | 35.26 | 35.27 | 34.88 | 34.92 | 1,616,569 | -0.64(-1.80%) |
Nov 22, 2010 | 35.39 | 35.63 | 35.20 | 35.56 | 1,553,602 | +0.00(+0.00%) |
Nov 19, 2010 | 35.86 | 35.90 | 35.46 | 35.56 | 1,931,181 | -0.41(-1.14%) |
Nov 18, 2010 | 35.69 | 36.03 | 35.68 | 35.97 | 1,321,250 | +0.61(+1.73%) |
Nov 17, 2010 | 35.46 | 35.70 | 35.29 | 35.36 | 1,696,795 | -0.30(-0.83%) |
Nov 16, 2010 | 36.29 | 36.37 | 35.52 | 35.65 | 2,279,008 | -0.80(-2.19%) |
Nov 15, 2010 | 36.51 | 36.75 | 36.37 | 36.45 | 1,901,448 | +0.03(+0.08%) |
Nov 12, 2010 | 36.29 | 36.47 | 36.13 | 36.42 | 2,161,152 | -0.09(-0.25%) |
Nov 11, 2010 | 36.56 | 36.66 | 36.34 | 36.52 | 1,331,021 | -0.32(-0.88%) |
Nov 10, 2010 | 36.46 | 36.89 | 36.33 | 36.84 | 1,697,406 | +0.38(+1.04%) |
Nov 09, 2010 | 37.15 | 37.16 | 36.37 | 36.46 | 1,840,692 | -0.56(-1.50%) |
Nov 08, 2010 | 37.05 | 37.20 | 36.94 | 37.02 | 1,459,561 | -0.20(-0.52%) |
Nov 05, 2010 | 37.18 | 37.39 | 37.00 | 37.21 | 2,816,917 | +0.01(+0.02%) |
Nov 04, 2010 | 37.26 | 37.45 | 37.00 | 37.20 | 3,651,915 | +0.28(+0.75%) |
Nov 03, 2010 | 37.05 | 37.26 | 36.50 | 36.93 | 1,879,780 | -0.10(-0.28%) |
Nov 02, 2010 | 37.08 | 37.23 | 36.87 | 37.03 | 1,684,538 | +0.33(+0.91%) |
Nov 01, 2010 | 36.92 | 37.20 | 36.44 | 36.69 | 1,380,715 | +0.03(+0.08%) |
Oct 29, 2010 | 36.45 | 36.79 | 36.40 | 36.66 | 1,616,394 | +0.02(+0.04%) |
Oct 28, 2010 | 36.85 | 36.90 | 36.46 | 36.65 | 1,864,183 | +0.04(+0.10%) |
Oct 27, 2010 | 36.61 | 36.83 | 36.29 | 36.61 | 1,364,798 | -0.20(-0.55%) |
Oct 25, 2010 | 37.11 | 37.28 | 36.77 | 36.81 | 1,387,258 | -0.05(-0.13%) |
Oct 22, 2010 | 36.94 | 37.05 | 36.68 | 36.86 | 876,915 | -0.07(-0.18%) |
Oct 21, 2010 | 37.08 | 37.36 | 36.71 | 36.93 | 1,730,898 | +0.03(+0.08%) |
Oct 20, 2010 | 36.66 | 36.97 | 36.53 | 36.90 | 1,906,626 | +0.42(+1.15%) |
Oct 19, 2010 | 36.51 | 37.11 | 36.34 | 36.48 | 2,394,821 | -0.50(-1.36%) |
Oct 18, 2010 | 36.89 | 37.03 | 36.66 | 36.98 | 1,803,415 | +0.16(+0.43%) |
Oct 15, 2010 | 37.34 | 37.34 | 36.76 | 36.82 | 2,524,188 | -0.13(-0.35%) |
Oct 14, 2010 | 37.05 | 37.42 | 36.77 | 36.95 | 1,742,017 | -0.06(-0.18%) |
Oct 13, 2010 | 36.84 | 37.29 | 36.77 | 37.02 | 1,927,930 | +0.36(+0.99%) |
Oct 12, 2010 | 36.03 | 36.70 | 35.84 | 36.66 | 2,060,748 | +0.60(+1.67%) |
Oct 11, 2010 | 36.11 | 36.25 | 35.97 | 36.05 | 808,889 | -0.07(-0.21%) |
Oct 08, 2010 | 36.13 | 36.19 | 35.58 | 36.13 | 1,331,683 | +0.32(+0.88%) |
Oct 07, 2010 | 36.03 | 36.08 | 35.57 | 35.81 | 1,903,503 | -0.18(-0.49%) |
Oct 06, 2010 | 35.74 | 35.99 | 35.59 | 35.99 | 1,676,841 | +0.26(+0.72%) |
Oct 05, 2010 | 35.32 | 35.78 | 34.96 | 35.73 | 2,128,315 | +0.76(+2.18%) |
Oct 04, 2010 | 35.14 | 35.29 | 34.70 | 34.97 | 1,931,816 | -0.33(-0.95%) |
Oct 01, 2010 | 35.30 | 35.50 | 34.99 | 35.30 | 2,019,141 | +0.11(+0.31%) |
Sep 30, 2010 | 35.19 | 35.67 | 35.00 | 35.19 | 10,662 | -0.05(-0.15%) |
Sep 29, 2010 | 34.92 | 35.37 | 34.85 | 35.25 | 2,241,840 | +0.21(+0.61%) |
Sep 28, 2010 | 34.85 | 35.07 | 34.41 | 35.03 | 18,496 | +0.38(+1.10%) |
Sep 27, 2010 | 34.86 | 34.95 | 34.59 | 34.65 | 2,117,559 | -0.28(-0.80%) |
Sep 24, 2010 | 34.66 | 34.93 | 34.43 | 34.93 | 2,043,985 | +0.70(+2.03%) |
Sep 23, 2010 | 34.23 | 34.68 | 34.23 | 34.23 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.06 | 35.26 | 34.72 | 34.81 | 1,777,478 | -0.31(-0.87%) |
Sep 21, 2010 | 35.17 | 35.34 | 34.92 | 35.12 | 2,831,479 | -0.05(-0.13%) |
Sep 20, 2010 | 34.61 | 35.25 | 34.47 | 35.16 | 1,770,291 | +0.59(+1.72%) |
Sep 17, 2010 | 34.57 | 34.63 | 34.24 | 34.57 | 7,524,124 | +0.33(+0.98%) |
Sep 15, 2010 | 33.96 | 34.28 | 33.75 | 34.23 | 1,934,735 | +0.22(+0.66%) |
Sep 14, 2010 | 34.09 | 34.21 | 33.91 | 34.01 | 2,182,423 | -0.21(-0.62%) |
Sep 13, 2010 | 34.33 | 34.33 | 34.08 | 34.22 | 2,360,163 | +0.33(+0.96%) |
Sep 10, 2010 | 33.83 | 34.02 | 33.64 | 33.90 | 2,509,546 | +0.15(+0.44%) |
Sep 09, 2010 | 34.27 | 34.30 | 33.56 | 33.75 | 3,255 | -0.04(-0.11%) |
Sep 08, 2010 | 33.85 | 34.09 | 33.64 | 33.79 | 2,181,324 | -0.03(-0.08%) |
Sep 07, 2010 | 34.05 | 34.14 | 33.71 | 33.82 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.92 | 34.29 | 33.77 | 34.26 | 2,069,589 | +0.60(+1.79%) |
Sep 02, 2010 | 33.57 | 33.66 | 32.93 | 33.66 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.96 | 33.62 | 32.91 | 33.60 | 2,441,467 | +1.01(+3.11%) |
Aug 31, 2010 | 32.55 | 32.86 | 32.28 | 32.59 | 25,633 | -0.11(-0.34%) |
Aug 30, 2010 | 33.24 | 33.32 | 32.69 | 32.70 | 2,537,718 | -0.63(-1.89%) |
Aug 27, 2010 | 33.33 | 33.33 | 32.32 | 33.33 | 2,996,926 | +0.81(+2.48%) |
Aug 26, 2010 | 32.75 | 32.81 | 32.26 | 32.52 | 4,571 | -0.15(-0.45%) |
Aug 25, 2010 | 32.70 | 32.76 | 32.31 | 32.67 | 6,530 | -0.09(-0.28%) |
Aug 24, 2010 | 32.85 | 33.05 | 32.74 | 32.76 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.70 | 33.84 | 33.24 | 33.24 | 2,197,049 | -0.40(-1.19%) |
Aug 20, 2010 | 33.62 | 33.78 | 33.41 | 33.64 | 2,252,957 | -0.23(-0.68%) |
Aug 19, 2010 | 34.20 | 34.20 | 33.81 | 33.87 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.69 | 34.70 | 34.35 | 34.38 | 2,084,795 | -0.37(-1.07%) |
Aug 17, 2010 | 34.54 | 35.06 | 34.42 | 34.75 | 1,958 | +0.57(+1.65%) |
Aug 16, 2010 | 34.14 | 34.24 | 34.00 | 34.18 | 1,788,050 | -0.16(-0.46%) |
Aug 13, 2010 | 34.34 | 34.63 | 34.15 | 34.34 | 1,744,474 | +0.14(+0.41%) |
Aug 12, 2010 | 33.90 | 34.43 | 33.74 | 34.20 | 2,266,058 | -0.09(-0.27%) |
Aug 11, 2010 | 34.66 | 34.83 | 34.28 | 34.29 | 2,749,568 | -0.88(-2.50%) |
Aug 10, 2010 | 35.34 | 35.50 | 34.96 | 35.17 | 3,248,476 | -0.56(-1.56%) |
Aug 09, 2010 | 35.40 | 35.73 | 35.21 | 35.73 | 1,689,949 | +0.53(+1.50%) |
Aug 06, 2010 | 35.20 | 35.33 | 34.71 | 35.20 | 2,400,110 | -0.20(-0.58%) |
Aug 05, 2010 | 35.03 | 35.56 | 34.86 | 35.41 | 2,116,214 | +0.14(+0.39%) |
Aug 04, 2010 | 34.79 | 35.39 | 34.79 | 35.27 | 2,766,983 | +0.48(+1.39%) |
Aug 03, 2010 | 34.60 | 35.10 | 34.47 | 34.79 | 6,530 | -0.05(-0.13%) |
Aug 02, 2010 | 34.95 | 35.17 | 34.43 | 34.83 | 3,844,207 | +0.40(+1.16%) |
Jul 30, 2010 | 34.43 | 34.66 | 33.91 | 34.43 | 2,644,921 | -0.04(-0.11%) |
Jul 29, 2010 | 34.54 | 34.67 | 34.07 | 34.47 | 3,149,893 | +0.19(+0.57%) |
Jul 28, 2010 | 34.28 | 34.46 | 34.07 | 34.28 | 4,827 | -0.18(-0.51%) |
Jul 27, 2010 | 34.45 | 34.79 | 34.28 | 34.45 | 3,629 | +0.04(+0.11%) |
Jul 26, 2010 | 34.55 | 34.65 | 34.21 | 34.41 | 2,810,123 | -0.04(-0.11%) |
Jul 23, 2010 | 34.16 | 34.49 | 33.90 | 34.45 | 2,441,653 | +0.27(+0.79%) |
Jul 22, 2010 | 33.80 | 34.22 | 33.63 | 34.18 | 863 | +0.82(+2.47%) |
Jul 21, 2010 | 34.10 | 34.14 | 33.21 | 33.36 | 3,700,807 | -0.32(-0.96%) |
Jul 20, 2010 | 33.68 | 33.70 | 32.53 | 33.68 | 3,164,646 | +0.66(+1.99%) |
Jul 19, 2010 | 33.10 | 33.16 | 32.57 | 33.02 | 2,564,278 | +0.06(+0.17%) |
Jul 16, 2010 | 32.96 | 33.69 | 32.81 | 32.97 | 4,073,203 | -0.34(-1.03%) |
Jul 15, 2010 | 33.55 | 33.84 | 33.04 | 33.31 | 2,899,468 | -0.22(-0.66%) |
Jul 14, 2010 | 33.26 | 33.63 | 33.11 | 33.53 | 2,555,176 | +0.10(+0.30%) |
Jul 13, 2010 | 33.18 | 33.56 | 33.05 | 33.43 | 2,776,196 | +0.50(+1.52%) |
Jul 12, 2010 | 32.95 | 33.01 | 32.53 | 32.93 | 3,516,965 | -0.16(-0.48%) |
Jul 09, 2010 | 33.09 | 33.16 | 32.83 | 33.09 | 2,216,182 | +0.22(+0.68%) |
Jul 08, 2010 | 32.85 | 32.89 | 32.35 | 32.87 | 2,756,759 | +0.44(+1.34%) |
Jul 07, 2010 | 31.48 | 32.45 | 31.37 | 32.43 | 4,698,677 | +1.05(+3.34%) |
Jul 06, 2010 | 31.38 | 31.65 | 31.07 | 31.38 | 1,306 | +0.27(+0.86%) |
Jul 02, 2010 | 31.11 | 31.50 | 30.78 | 31.11 | 5,166,336 | -0.07(-0.24%) |
Jul 01, 2010 | 30.93 | 31.22 | 30.54 | 31.19 | 7,133,786 | +0.32(+1.02%) |
Jun 30, 2010 | 30.75 | 31.13 | 30.72 | 30.87 | 2,113 | +0.05(+0.15%) |
Jun 29, 2010 | 30.79 | 30.89 | 30.51 | 30.83 | 3,050 | -0.57(-1.83%) |
Jun 25, 2010 | 31.40 | 31.45 | 30.77 | 31.40 | 4,666,226 | +0.49(+1.59%) |
Jun 24, 2010 | 31.00 | 31.22 | 30.84 | 30.91 | 4,125,183 | -0.31(-0.98%) |
Jun 23, 2010 | 31.26 | 31.37 | 30.90 | 31.22 | 3,288,484 | -0.07(-0.24%) |
Jun 22, 2010 | 31.37 | 31.66 | 31.25 | 31.29 | 5,012,602 | -0.01(-0.03%) |
Jun 21, 2010 | 31.74 | 32.08 | 31.11 | 31.30 | 1,812,292 | -0.12(-0.38%) |
Jun 18, 2010 | 31.42 | 31.54 | 31.32 | 31.42 | 2,319,188 | +0.03(+0.09%) |
Jun 17, 2010 | 31.38 | 31.40 | 30.98 | 31.39 | 2,861,693 | +0.17(+0.53%) |
Jun 16, 2010 | 30.99 | 31.31 | 30.88 | 31.23 | 2,943,127 | +0.04(+0.12%) |
Jun 15, 2010 | 30.73 | 31.22 | 30.41 | 31.19 | 2,491,381 | +0.84(+2.78%) |
Jun 14, 2010 | 30.36 | 30.84 | 30.19 | 30.35 | 3,946,350 | +0.18(+0.58%) |
Jun 11, 2010 | 29.74 | 30.20 | 29.58 | 30.17 | 2,948,816 | +0.11(+0.37%) |
Jun 10, 2010 | 29.30 | 30.10 | 29.30 | 30.06 | 3,186,786 | +1.21(+4.21%) |
Jun 09, 2010 | 29.26 | 29.60 | 28.73 | 28.84 | 4,116,918 | -0.17(-0.57%) |
Jun 08, 2010 | 29.21 | 29.21 | 28.31 | 29.01 | 6,311,734 | -0.04(-0.13%) |
Jun 07, 2010 | 29.45 | 29.50 | 28.99 | 29.05 | 4,787,355 | -0.24(-0.82%) |
Jun 04, 2010 | 29.29 | 29.94 | 29.19 | 29.29 | 4,811,774 | -0.88(-2.92%) |
Jun 03, 2010 | 30.31 | 30.33 | 29.85 | 30.17 | 3,265,313 | -0.07(-0.25%) |
Jun 02, 2010 | 29.65 | 30.24 | 29.62 | 30.24 | 4,170,641 | +0.70(+2.38%) |