Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.53 | 45.53 | 44.50 | 44.53 | 2,853,862 | -0.94(-2.06%) |
May 23, 2011 | 45.74 | 45.74 | 44.95 | 45.47 | 2,026,842 | -0.61(-1.32%) |
May 20, 2011 | 46.32 | 46.56 | 45.79 | 46.08 | 1,833,131 | -0.37(-0.79%) |
May 19, 2011 | 46.62 | 46.79 | 46.25 | 46.45 | 3,424,352 | -0.11(-0.24%) |
May 18, 2011 | 45.30 | 46.57 | 45.09 | 46.56 | 2,694,378 | +1.43(+3.16%) |
May 17, 2011 | 45.32 | 45.45 | 44.94 | 45.13 | 2,825,881 | -0.42(-0.93%) |
May 16, 2011 | 45.40 | 46.14 | 45.13 | 45.56 | 2,087,187 | -0.10(-0.23%) |
May 13, 2011 | 45.43 | 46.24 | 45.10 | 45.66 | 3,419,339 | +0.60(+1.33%) |
May 12, 2011 | 44.57 | 45.17 | 43.93 | 45.06 | 2,252,784 | +0.31(+0.69%) |
May 11, 2011 | 44.50 | 44.97 | 44.30 | 44.75 | 2,881,725 | +0.27(+0.61%) |
May 10, 2011 | 44.38 | 44.64 | 44.01 | 44.48 | 1,966,444 | +0.24(+0.55%) |
May 09, 2011 | 44.01 | 44.38 | 43.89 | 44.23 | 2,721,081 | +0.27(+0.62%) |
May 06, 2011 | 44.68 | 44.79 | 43.77 | 43.96 | 3,743,793 | -0.28(-0.64%) |
May 05, 2011 | 44.26 | 44.77 | 43.67 | 44.24 | 4,629,782 | +1.18(+2.74%) |
May 04, 2011 | 43.69 | 43.81 | 42.64 | 43.06 | 4,282,451 | -0.54(-1.25%) |
May 03, 2011 | 43.53 | 43.70 | 43.20 | 43.61 | 2,903,526 | +0.09(+0.22%) |
May 02, 2011 | 43.53 | 43.59 | 43.46 | 43.51 | 4,058,130 | -0.40(-0.92%) |
Apr 29, 2011 | 44.05 | 44.10 | 43.56 | 43.92 | 3,107,650 | -0.13(-0.30%) |
Apr 28, 2011 | 43.21 | 44.25 | 43.14 | 44.05 | 4,405,673 | +0.98(+2.29%) |
Apr 27, 2011 | 42.85 | 43.14 | 42.51 | 43.06 | 2,383,619 | +0.39(+0.92%) |
Apr 26, 2011 | 42.75 | 43.11 | 42.42 | 42.67 | 2,631,873 | +0.19(+0.44%) |
Apr 25, 2011 | 42.54 | 42.57 | 42.15 | 42.48 | 1,591,708 | +0.01(+0.02%) |
Apr 21, 2011 | 41.95 | 43.12 | 41.95 | 42.47 | 2,927,141 | +1.32(+3.21%) |
Apr 20, 2011 | 41.19 | 41.28 | 40.97 | 41.15 | 2,524,226 | +0.50(+1.22%) |
Apr 19, 2011 | 40.59 | 40.83 | 40.14 | 40.65 | 1,770,564 | +0.20(+0.49%) |
Apr 18, 2011 | 41.17 | 41.21 | 40.21 | 40.46 | 1,939,736 | -1.26(-3.01%) |
Apr 15, 2011 | 41.65 | 42.02 | 41.20 | 41.71 | 1,994,614 | +0.14(+0.34%) |
Apr 14, 2011 | 41.27 | 41.63 | 40.78 | 41.57 | 2,076,136 | +0.08(+0.18%) |
Apr 13, 2011 | 41.98 | 42.16 | 41.25 | 41.50 | 2,371,844 | -0.38(-0.90%) |
Apr 12, 2011 | 41.02 | 42.00 | 40.91 | 41.87 | 3,257,201 | +0.63(+1.52%) |
Apr 11, 2011 | 40.55 | 41.24 | 40.54 | 41.24 | 3,001,534 | +0.80(+1.97%) |
Apr 08, 2011 | 40.80 | 41.04 | 40.23 | 40.45 | 1,860,818 | -0.21(-0.51%) |
Apr 07, 2011 | 40.95 | 41.40 | 40.56 | 40.65 | 3,024,491 | -0.46(-1.12%) |
Apr 06, 2011 | 41.19 | 41.22 | 40.53 | 41.11 | 2,637,295 | +0.08(+0.18%) |
Apr 05, 2011 | 41.65 | 41.65 | 40.92 | 41.04 | 3,262,143 | -0.64(-1.53%) |
Apr 04, 2011 | 41.99 | 42.08 | 41.60 | 41.67 | 1,563,975 | -0.11(-0.27%) |
Apr 01, 2011 | 41.76 | 42.20 | 41.47 | 41.79 | 3,068,585 | +0.26(+0.63%) |
Mar 31, 2011 | 41.14 | 41.53 | 40.67 | 41.52 | 3,686,478 | +0.71(+1.75%) |
Mar 30, 2011 | 40.26 | 40.90 | 40.01 | 40.81 | 2,140,975 | +0.71(+1.78%) |
Mar 29, 2011 | 39.93 | 40.17 | 39.87 | 40.10 | 1,222,375 | +0.18(+0.45%) |
Mar 28, 2011 | 40.06 | 40.10 | 39.79 | 39.92 | 1,113,424 | -0.03(-0.07%) |
Mar 25, 2011 | 39.85 | 40.48 | 39.72 | 39.95 | 1,450,328 | +0.16(+0.40%) |
Mar 24, 2011 | 39.07 | 39.79 | 39.03 | 39.79 | 2,179,731 | +0.93(+2.39%) |
Mar 23, 2011 | 39.22 | 39.22 | 38.53 | 38.86 | 2,628,546 | -0.42(-1.07%) |
Mar 22, 2011 | 39.43 | 39.83 | 39.27 | 39.28 | 2,364,515 | -0.07(-0.17%) |
Mar 21, 2011 | 39.26 | 39.55 | 39.19 | 39.35 | 2,086,256 | +0.33(+0.84%) |
Mar 18, 2011 | 39.53 | 39.72 | 38.87 | 39.02 | 2,937,206 | -0.10(-0.26%) |
Mar 17, 2011 | 39.37 | 39.52 | 38.72 | 39.12 | 1,697,595 | +0.29(+0.75%) |
Mar 16, 2011 | 39.83 | 39.83 | 38.43 | 38.83 | 2,411,998 | -0.93(-2.33%) |
Mar 15, 2011 | 39.73 | 40.00 | 39.59 | 39.76 | 2,840,886 | -0.53(-1.30%) |
Mar 14, 2011 | 40.61 | 40.87 | 40.01 | 40.29 | 3,621,065 | -0.57(-1.40%) |
Mar 11, 2011 | 40.29 | 40.89 | 39.93 | 40.86 | 3,329,388 | +0.59(+1.47%) |
Mar 10, 2011 | 40.87 | 41.02 | 40.13 | 40.27 | 2,372,809 | -1.11(-2.67%) |
Mar 09, 2011 | 40.61 | 41.45 | 40.61 | 41.37 | 2,014,915 | +0.65(+1.59%) |
Mar 08, 2011 | 40.30 | 40.91 | 40.24 | 40.73 | 2,183,986 | +0.44(+1.09%) |
Mar 07, 2011 | 40.87 | 41.06 | 39.72 | 40.29 | 2,586,617 | -0.77(-1.87%) |
Mar 04, 2011 | 40.36 | 41.14 | 40.21 | 41.06 | 2,754,758 | +0.00(+0.00%) |
Mar 03, 2011 | 40.00 | 41.25 | 39.99 | 41.06 | 3,744,718 | +1.30(+3.28%) |
Mar 02, 2011 | 39.18 | 40.26 | 39.11 | 39.75 | 2,331,631 | +0.54(+1.39%) |
Mar 01, 2011 | 39.61 | 39.87 | 39.19 | 39.21 | 1,629,077 | -0.21(-0.52%) |
Feb 28, 2011 | 39.45 | 39.80 | 39.05 | 39.42 | 2,519,300 | +0.07(+0.19%) |
Feb 25, 2011 | 39.10 | 39.64 | 39.02 | 39.34 | 2,659,548 | +0.43(+1.11%) |
Feb 24, 2011 | 39.15 | 39.36 | 38.47 | 38.91 | 3,146,287 | -0.34(-0.86%) |
Feb 23, 2011 | 39.55 | 39.76 | 38.86 | 39.25 | 2,835,109 | -0.29(-0.73%) |
Feb 22, 2011 | 40.07 | 40.42 | 39.37 | 39.54 | 2,189,500 | -0.87(-2.16%) |
Feb 18, 2011 | 40.78 | 41.09 | 40.28 | 40.41 | 2,160,704 | -0.37(-0.90%) |
Feb 17, 2011 | 40.25 | 40.95 | 39.97 | 40.77 | 1,748,848 | +0.48(+1.19%) |
Feb 16, 2011 | 40.00 | 40.61 | 39.93 | 40.30 | 1,409,030 | +0.50(+1.25%) |
Feb 15, 2011 | 39.97 | 40.17 | 39.69 | 39.80 | 1,708,762 | -0.46(-1.14%) |
Feb 14, 2011 | 40.23 | 40.35 | 39.98 | 40.26 | 992,038 | +0.05(+0.12%) |
Feb 11, 2011 | 40.01 | 40.45 | 39.90 | 40.21 | 1,228,227 | -0.07(-0.19%) |
Feb 10, 2011 | 39.93 | 40.44 | 39.89 | 40.29 | 1,548,063 | +0.18(+0.44%) |
Feb 09, 2011 | 39.72 | 40.32 | 39.67 | 40.11 | 1,679,175 | +0.14(+0.35%) |
Feb 08, 2011 | 39.70 | 40.17 | 39.50 | 39.97 | 1,774,603 | +0.33(+0.83%) |
Feb 07, 2011 | 40.17 | 40.36 | 39.58 | 39.64 | 1,779,376 | -0.49(-1.21%) |
Feb 04, 2011 | 40.53 | 41.22 | 39.48 | 40.13 | 3,120,202 | +0.25(+0.63%) |
Feb 03, 2011 | 39.83 | 40.29 | 38.77 | 39.87 | 4,275,461 | +0.28(+0.71%) |
Feb 02, 2011 | 39.99 | 40.06 | 39.45 | 39.59 | 4,005,328 | -0.61(-1.51%) |
Feb 01, 2011 | 39.52 | 40.24 | 39.34 | 40.20 | 2,791,509 | +0.83(+2.12%) |
Jan 31, 2011 | 38.79 | 39.38 | 38.71 | 39.37 | 3,815,791 | +0.71(+1.84%) |
Jan 28, 2011 | 39.87 | 39.96 | 38.63 | 38.66 | 2,692,799 | -1.21(-3.03%) |
Jan 27, 2011 | 39.28 | 39.98 | 39.26 | 39.87 | 2,766,819 | +0.46(+1.17%) |
Jan 26, 2011 | 39.00 | 39.52 | 39.00 | 39.41 | 3,515,063 | +0.41(+1.06%) |
Jan 25, 2011 | 37.91 | 39.13 | 37.64 | 38.99 | 4,411,394 | +1.04(+2.74%) |
Jan 24, 2011 | 38.35 | 38.50 | 37.81 | 37.95 | 1,857,296 | -0.43(-1.12%) |
Jan 21, 2011 | 38.31 | 38.46 | 38.02 | 38.38 | 3,276,263 | +0.11(+0.29%) |
Jan 20, 2011 | 37.72 | 38.28 | 37.59 | 38.27 | 3,687,175 | +0.41(+1.09%) |
Jan 19, 2011 | 38.33 | 38.44 | 37.67 | 37.86 | 3,062,939 | -0.68(-1.77%) |
Jan 18, 2011 | 37.58 | 38.54 | 37.51 | 38.54 | 4,130,096 | +1.04(+2.77%) |
Jan 14, 2011 | 36.92 | 37.88 | 36.74 | 37.50 | 3,196,809 | +0.47(+1.26%) |
Jan 13, 2011 | 36.83 | 37.16 | 36.75 | 37.04 | 1,849,693 | +0.20(+0.53%) |
Jan 12, 2011 | 37.24 | 37.24 | 36.68 | 36.84 | 2,475,127 | -0.17(-0.46%) |
Jan 11, 2011 | 36.95 | 37.24 | 36.88 | 37.01 | 2,994,152 | +0.21(+0.56%) |
Jan 10, 2011 | 36.66 | 36.92 | 36.40 | 36.80 | 2,752,839 | -0.12(-0.33%) |
Jan 07, 2011 | 36.66 | 36.96 | 36.28 | 36.92 | 4,015,625 | +0.37(+1.03%) |
Jan 06, 2011 | 35.77 | 36.67 | 35.58 | 36.55 | 6,297,958 | +1.32(+3.75%) |
Jan 05, 2011 | 34.96 | 35.51 | 34.86 | 35.23 | 5,816,958 | +0.11(+0.32%) |
Jan 04, 2011 | 35.40 | 35.53 | 35.01 | 35.12 | 2,482,687 | -0.32(-0.90%) |
Jan 03, 2011 | 34.53 | 35.51 | 34.44 | 35.43 | 3,463,810 | +1.09(+3.16%) |
Dec 31, 2010 | 33.95 | 34.49 | 33.93 | 34.35 | 1,419,688 | +0.38(+1.13%) |
Dec 30, 2010 | 34.15 | 34.20 | 33.91 | 33.96 | 1,470,190 | -0.27(-0.79%) |
Dec 29, 2010 | 34.24 | 34.40 | 34.11 | 34.23 | 994,383 | -0.06(-0.16%) |
Dec 28, 2010 | 34.26 | 34.34 | 33.98 | 34.29 | 1,142,431 | +0.05(+0.14%) |
Dec 27, 2010 | 34.15 | 34.29 | 33.88 | 34.24 | 861,102 | -0.07(-0.22%) |
Dec 23, 2010 | 34.36 | 34.51 | 34.14 | 34.32 | 1,350,892 | -0.02(-0.05%) |
Dec 22, 2010 | 34.64 | 34.73 | 34.23 | 34.34 | 1,828,615 | -0.33(-0.95%) |
Dec 21, 2010 | 34.52 | 34.99 | 34.46 | 34.67 | 2,860,051 | +0.22(+0.65%) |
Dec 20, 2010 | 34.52 | 34.53 | 34.20 | 34.44 | 1,464,798 | +0.06(+0.16%) |
Dec 17, 2010 | 34.04 | 34.45 | 33.90 | 34.38 | 2,956,753 | +0.34(+0.99%) |
Dec 16, 2010 | 34.52 | 34.59 | 33.68 | 34.05 | 4,097,354 | -0.46(-1.33%) |
Dec 15, 2010 | 34.70 | 34.86 | 34.05 | 34.51 | 3,004,084 | -0.30(-0.86%) |
Dec 14, 2010 | 35.17 | 35.41 | 34.68 | 34.81 | 2,944,232 | -0.33(-0.93%) |
Dec 13, 2010 | 35.20 | 35.93 | 34.91 | 35.13 | 3,965,341 | -0.14(-0.40%) |
Dec 10, 2010 | 35.39 | 35.50 | 35.16 | 35.27 | 1,845,489 | +0.03(+0.08%) |
Dec 09, 2010 | 34.79 | 35.50 | 34.79 | 35.25 | 3,552,609 | +0.65(+1.87%) |
Dec 08, 2010 | 34.71 | 34.90 | 34.38 | 34.60 | 3,116,698 | -0.09(-0.27%) |
Dec 07, 2010 | 35.51 | 35.51 | 34.64 | 34.69 | 4,759,238 | -0.50(-1.41%) |
Dec 06, 2010 | 35.56 | 35.66 | 35.16 | 35.19 | 2,236,061 | -0.39(-1.11%) |
Dec 03, 2010 | 35.80 | 35.80 | 35.31 | 35.58 | 1,969,193 | -0.26(-0.73%) |
Dec 02, 2010 | 35.59 | 35.92 | 35.36 | 35.85 | 3,502,292 | +0.24(+0.68%) |
Dec 01, 2010 | 34.88 | 35.60 | 34.88 | 35.60 | 4,126,570 | +1.11(+3.23%) |
Nov 30, 2010 | 34.28 | 34.76 | 34.05 | 34.49 | 3,226,629 | -0.10(-0.30%) |
Nov 29, 2010 | 33.68 | 34.64 | 33.38 | 34.59 | 3,674,304 | +0.67(+1.96%) |
Nov 26, 2010 | 33.97 | 34.35 | 33.74 | 33.93 | 1,105,724 | -0.45(-1.31%) |
Nov 24, 2010 | 34.18 | 34.38 | 34.38 | 34.38 | 2,139,039 | +0.31(+0.91%) |
Nov 23, 2010 | 34.75 | 34.84 | 33.89 | 34.07 | 3,681,717 | -1.08(-3.07%) |
Nov 22, 2010 | 35.71 | 36.12 | 34.58 | 35.14 | 5,302,091 | +0.06(+0.16%) |
Nov 19, 2010 | 34.10 | 35.12 | 33.82 | 35.09 | 4,640,596 | +0.89(+2.60%) |
Nov 18, 2010 | 34.06 | 34.60 | 33.56 | 34.20 | 2,226,402 | +0.24(+0.72%) |
Nov 17, 2010 | 33.62 | 34.02 | 33.22 | 33.95 | 2,238,555 | +0.40(+1.20%) |
Nov 16, 2010 | 33.87 | 33.98 | 33.38 | 33.55 | 2,361,357 | -0.61(-1.78%) |
Nov 15, 2010 | 35.01 | 35.15 | 34.14 | 34.16 | 3,369,985 | -0.84(-2.41%) |
Nov 12, 2010 | 34.77 | 35.27 | 34.58 | 35.00 | 3,255,320 | +0.34(+0.97%) |
Nov 11, 2010 | 34.08 | 34.78 | 33.99 | 34.67 | 3,136,693 | +0.33(+0.95%) |
Nov 10, 2010 | 34.27 | 34.42 | 33.79 | 34.34 | 3,069,450 | +0.08(+0.25%) |
Nov 09, 2010 | 34.55 | 34.67 | 34.09 | 34.25 | 3,496,277 | -0.25(-0.73%) |
Nov 08, 2010 | 34.79 | 35.23 | 34.40 | 34.51 | 3,978,731 | -0.50(-1.42%) |
Nov 05, 2010 | 35.12 | 35.44 | 34.56 | 35.00 | 3,277,487 | -0.01(-0.03%) |
Nov 04, 2010 | 34.85 | 35.04 | 34.46 | 35.01 | 2,318,171 | +0.52(+1.49%) |
Nov 03, 2010 | 34.52 | 35.12 | 33.95 | 34.50 | 3,630,437 | -0.03(-0.08%) |
Nov 02, 2010 | 33.47 | 34.53 | 33.47 | 34.52 | 4,081,617 | +1.38(+4.15%) |
Nov 01, 2010 | 33.09 | 33.55 | 32.67 | 33.15 | 3,805,922 | +0.21(+0.63%) |
Oct 29, 2010 | 33.39 | 33.83 | 32.84 | 32.94 | 4,008,319 | -0.47(-1.40%) |
Oct 28, 2010 | 33.84 | 34.01 | 33.11 | 33.41 | 2,713,691 | -0.17(-0.50%) |
Oct 27, 2010 | 33.58 | 34.44 | 33.30 | 33.58 | 4,036,653 | -0.51(-1.48%) |
Oct 25, 2010 | 34.21 | 34.42 | 34.03 | 34.08 | 2,516,540 | +0.20(+0.58%) |
Oct 22, 2010 | 33.41 | 34.11 | 33.34 | 33.89 | 2,389,748 | +0.48(+1.43%) |
Oct 21, 2010 | 33.12 | 33.41 | 32.80 | 33.41 | 2,685,525 | +0.33(+0.99%) |
Oct 20, 2010 | 32.45 | 33.35 | 32.44 | 33.08 | 1,978,957 | +0.65(+1.99%) |
Oct 19, 2010 | 32.96 | 33.02 | 32.26 | 32.44 | 3,537,779 | -1.02(-3.05%) |
Oct 18, 2010 | 33.56 | 33.68 | 33.04 | 33.46 | 3,523,151 | -0.15(-0.45%) |
Oct 15, 2010 | 33.99 | 34.06 | 33.30 | 33.61 | 3,886,493 | -0.07(-0.22%) |
Oct 14, 2010 | 33.91 | 34.32 | 33.38 | 33.68 | 3,516,433 | -0.22(-0.66%) |
Oct 13, 2010 | 34.07 | 34.24 | 33.73 | 33.91 | 4,032,927 | +0.06(+0.17%) |
Oct 12, 2010 | 33.68 | 34.01 | 33.34 | 33.85 | 2,978,119 | +0.08(+0.22%) |
Oct 11, 2010 | 33.19 | 33.93 | 33.19 | 33.78 | 1,641,714 | +0.59(+1.78%) |
Oct 08, 2010 | 33.19 | 33.31 | 32.78 | 33.19 | 1,320,117 | +0.05(+0.14%) |
Oct 07, 2010 | 32.57 | 33.34 | 32.52 | 33.14 | 18,198 | +0.74(+2.28%) |
Oct 06, 2010 | 33.23 | 33.77 | 32.16 | 32.40 | 3,637,718 | -1.16(-3.46%) |
Oct 05, 2010 | 33.25 | 33.65 | 33.01 | 33.56 | 1,802 | +0.62(+1.88%) |
Oct 04, 2010 | 33.65 | 33.78 | 32.74 | 32.94 | 2,491,312 | -0.82(-2.41%) |
Oct 01, 2010 | 33.76 | 33.90 | 33.14 | 33.76 | 2,897,914 | +0.23(+0.69%) |
Sep 30, 2010 | 33.52 | 33.72 | 33.17 | 33.53 | 14,171 | +0.42(+1.25%) |
Sep 29, 2010 | 33.24 | 33.42 | 32.74 | 33.11 | 6,571 | -0.19(-0.56%) |
Sep 28, 2010 | 33.43 | 33.50 | 33.11 | 33.30 | 32,175 | -0.09(-0.28%) |
Sep 27, 2010 | 33.63 | 33.77 | 33.38 | 33.39 | 2,145,752 | -0.35(-1.03%) |
Sep 24, 2010 | 33.40 | 33.74 | 33.33 | 33.74 | 2,362,922 | +0.82(+2.48%) |
Sep 23, 2010 | 32.92 | 33.57 | 32.81 | 32.92 | 2,164,388 | -0.31(-0.93%) |
Sep 22, 2010 | 33.27 | 33.45 | 32.87 | 33.23 | 2,437,151 | -0.11(-0.34%) |
Sep 21, 2010 | 32.79 | 33.62 | 32.60 | 33.34 | 3,638 | +0.57(+1.74%) |
Sep 20, 2010 | 32.33 | 32.84 | 32.26 | 32.77 | 1,590,474 | +0.48(+1.48%) |
Sep 17, 2010 | 32.30 | 32.76 | 32.16 | 32.30 | 2,193,288 | -0.17(-0.52%) |
Sep 15, 2010 | 32.70 | 32.79 | 32.23 | 32.46 | 3,096,080 | -0.39(-1.20%) |
Sep 14, 2010 | 33.02 | 33.16 | 32.71 | 32.86 | 11,541 | -0.18(-0.54%) |
Sep 13, 2010 | 32.94 | 33.13 | 32.59 | 33.04 | 3,611,197 | +0.58(+1.79%) |
Sep 10, 2010 | 32.30 | 32.50 | 32.04 | 32.45 | 2,062,303 | +0.23(+0.73%) |
Sep 09, 2010 | 31.87 | 32.46 | 31.76 | 32.22 | 13,933 | +0.69(+2.20%) |
Sep 08, 2010 | 31.37 | 31.59 | 31.25 | 31.53 | 9,942 | +0.16(+0.51%) |
Sep 07, 2010 | 31.41 | 31.61 | 31.07 | 31.37 | 13,447 | -0.26(-0.83%) |
Sep 03, 2010 | 31.24 | 31.78 | 31.18 | 31.63 | 2,129,390 | +0.69(+2.24%) |
Sep 02, 2010 | 31.30 | 31.50 | 30.67 | 30.94 | 36,584 | -0.52(-1.64%) |
Sep 01, 2010 | 30.62 | 31.46 | 30.35 | 31.45 | 2,937,684 | +1.26(+4.16%) |
Aug 31, 2010 | 30.16 | 30.73 | 29.51 | 30.20 | 34,117 | +0.26(+0.88%) |
Aug 30, 2010 | 30.37 | 30.68 | 29.93 | 29.93 | 1,492,788 | -0.53(-1.75%) |
Aug 27, 2010 | 30.47 | 30.51 | 29.58 | 30.47 | 1,938,948 | +0.27(+0.90%) |
Aug 26, 2010 | 30.18 | 30.68 | 29.89 | 30.20 | 3,223 | -0.09(-0.31%) |
Aug 25, 2010 | 29.55 | 30.42 | 29.41 | 30.29 | 3,110 | +0.52(+1.76%) |
Aug 24, 2010 | 30.26 | 30.44 | 29.77 | 29.77 | 2,734 | -0.89(-2.90%) |
Aug 23, 2010 | 30.52 | 30.96 | 30.43 | 30.66 | 2,796,045 | +0.29(+0.96%) |
Aug 20, 2010 | 30.55 | 30.87 | 30.07 | 30.37 | 2,094,992 | -0.44(-1.43%) |
Aug 19, 2010 | 31.44 | 31.60 | 30.55 | 30.81 | 1,265 | -0.83(-2.64%) |
Aug 18, 2010 | 31.58 | 31.82 | 31.22 | 31.64 | 16,971 | -0.01(-0.03%) |
Aug 17, 2010 | 31.58 | 31.99 | 31.25 | 31.65 | 6,841 | +0.38(+1.23%) |
Aug 16, 2010 | 31.05 | 31.32 | 30.50 | 31.26 | 3,098,490 | -0.01(-0.03%) |
Aug 13, 2010 | 31.27 | 31.41 | 30.86 | 31.27 | 2,252,408 | -0.04(-0.12%) |
Aug 12, 2010 | 31.06 | 31.44 | 30.71 | 31.31 | 5,760 | +0.02(+0.06%) |
Aug 11, 2010 | 32.20 | 32.20 | 30.77 | 31.29 | 314 | -1.37(-4.19%) |
Aug 10, 2010 | 32.18 | 32.79 | 31.99 | 32.66 | 14,716 | +0.21(+0.64%) |
Aug 09, 2010 | 32.49 | 32.58 | 32.21 | 32.45 | 2,718,714 | +0.23(+0.73%) |
Aug 06, 2010 | 32.22 | 32.38 | 31.41 | 32.22 | 3,460,783 | +0.40(+1.27%) |
Aug 05, 2010 | 31.65 | 31.88 | 30.60 | 31.82 | 11,509 | +1.70(+5.63%) |
Aug 04, 2010 | 29.79 | 30.33 | 29.72 | 30.12 | 1,512 | +0.36(+1.20%) |
Aug 03, 2010 | 29.42 | 30.18 | 29.34 | 29.77 | 3,148 | +0.17(+0.57%) |
Aug 02, 2010 | 29.31 | 29.65 | 29.03 | 29.60 | 3,084,700 | +0.78(+2.70%) |
Jul 30, 2010 | 28.82 | 29.05 | 28.16 | 28.82 | 2,782,621 | +0.13(+0.46%) |
Jul 29, 2010 | 28.70 | 29.06 | 28.32 | 28.69 | 6,291 | +0.23(+0.82%) |
Jul 28, 2010 | 28.45 | 29.66 | 28.32 | 28.45 | 235 | -1.09(-3.68%) |
Jul 27, 2010 | 29.54 | 30.03 | 29.48 | 29.54 | 8,461 | -0.23(-0.79%) |
Jul 26, 2010 | 29.04 | 29.84 | 29.00 | 29.77 | 2,345,359 | +0.72(+2.48%) |
Jul 23, 2010 | 29.42 | 29.55 | 28.88 | 29.05 | 4,055,148 | -0.48(-1.62%) |
Jul 22, 2010 | 29.07 | 29.63 | 28.95 | 29.53 | 1,556 | +0.78(+2.70%) |
Jul 21, 2010 | 29.49 | 29.51 | 28.59 | 28.75 | 3,511,734 | -0.52(-1.79%) |
Jul 20, 2010 | 29.28 | 29.34 | 28.50 | 29.28 | 3,973,323 | +0.09(+0.32%) |
Jul 19, 2010 | 28.59 | 29.32 | 28.54 | 29.18 | 2,859,983 | +0.76(+2.67%) |
Jul 16, 2010 | 28.43 | 29.68 | 28.39 | 28.43 | 3,983,841 | -0.96(-3.28%) |
Jul 15, 2010 | 29.51 | 29.90 | 28.92 | 29.39 | 3,951,820 | -0.07(-0.25%) |
Jul 14, 2010 | 29.35 | 29.66 | 29.10 | 29.47 | 5,932 | +0.07(+0.26%) |
Jul 13, 2010 | 29.45 | 29.70 | 29.27 | 29.39 | 11,495 | +0.22(+0.77%) |
Jul 12, 2010 | 29.25 | 29.43 | 28.94 | 29.17 | 2,824,718 | -0.15(-0.51%) |
Jul 09, 2010 | 29.32 | 29.37 | 28.93 | 29.32 | 2,293,591 | +0.26(+0.90%) |
Jul 08, 2010 | 28.92 | 29.32 | 28.69 | 29.05 | 35,619 | +0.29(+1.01%) |
Jul 07, 2010 | 28.50 | 29.30 | 28.27 | 28.76 | 6,747 | +0.48(+1.69%) |
Jul 06, 2010 | 28.34 | 28.80 | 27.95 | 28.29 | 8,186 | +0.39(+1.41%) |
Jul 02, 2010 | 27.89 | 28.26 | 27.71 | 27.89 | 3,213,340 | -0.08(-0.30%) |
Jul 01, 2010 | 29.03 | 29.08 | 27.28 | 27.98 | 10,291,600 | -1.12(-3.86%) |
Jun 30, 2010 | 29.67 | 29.95 | 29.00 | 29.10 | 16,666 | -0.76(-2.54%) |
Jun 29, 2010 | 30.70 | 30.86 | 29.65 | 29.86 | 23,279 | -1.33(-4.27%) |
Jun 25, 2010 | 31.19 | 31.37 | 30.85 | 31.19 | 4,902,074 | -0.05(-0.15%) |
Jun 24, 2010 | 31.65 | 31.99 | 31.18 | 31.24 | 30,516 | -0.57(-1.80%) |
Jun 23, 2010 | 32.00 | 32.14 | 31.59 | 31.81 | 3,461,531 | -0.24(-0.76%) |
Jun 22, 2010 | 32.91 | 33.18 | 31.96 | 32.05 | 17,060 | -0.94(-2.84%) |
Jun 21, 2010 | 33.28 | 33.67 | 32.87 | 32.99 | 2,336,297 | +0.00(+0.00%) |
Jun 18, 2010 | 32.99 | 33.23 | 32.86 | 32.99 | 2,901,068 | -0.12(-0.37%) |
Jun 17, 2010 | 33.13 | 33.26 | 32.74 | 33.11 | 2,513,606 | +0.14(+0.43%) |
Jun 16, 2010 | 32.60 | 33.25 | 32.56 | 32.97 | 1,883,109 | +0.08(+0.23%) |
Jun 15, 2010 | 32.67 | 32.95 | 32.55 | 32.89 | 9,055 | +0.52(+1.62%) |
Jun 14, 2010 | 32.53 | 32.97 | 32.35 | 32.37 | 3,156,093 | +0.06(+0.17%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.42 | 32.31 | 2,580,684 | +0.33(+1.03%) |
Jun 10, 2010 | 31.59 | 32.04 | 31.27 | 31.99 | 6,137 | +0.80(+2.55%) |
Jun 09, 2010 | 31.73 | 32.00 | 31.04 | 31.19 | 3,143,220 | -0.32(-1.01%) |
Jun 08, 2010 | 32.10 | 32.25 | 30.93 | 31.51 | 21,540 | -0.26(-0.83%) |
Jun 07, 2010 | 31.88 | 32.54 | 31.12 | 31.77 | 3,724,892 | -0.15(-0.47%) |
Jun 04, 2010 | 31.92 | 33.50 | 31.83 | 31.92 | 4,467,573 | -0.68(-2.10%) |
Jun 03, 2010 | 31.82 | 32.66 | 31.57 | 32.60 | 3,389,152 | +0.97(+3.08%) |
Jun 02, 2010 | 31.00 | 31.66 | 30.87 | 31.63 | 3,510,923 | +0.84(+2.74%) |