Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.64 | 40.71 | 40.25 | 40.46 | 8,590,557 | -0.07(-0.17%) |
May 23, 2011 | 40.52 | 40.70 | 40.32 | 40.53 | 8,088,897 | -0.33(-0.82%) |
May 20, 2011 | 40.71 | 41.20 | 40.49 | 40.87 | 9,363,096 | +0.12(+0.29%) |
May 19, 2011 | 40.91 | 41.10 | 40.51 | 40.75 | 10,222,077 | -0.04(-0.10%) |
May 18, 2011 | 40.31 | 40.82 | 40.27 | 40.79 | 10,103,693 | +0.40(+1.00%) |
May 17, 2011 | 40.24 | 40.51 | 40.06 | 40.38 | 10,193,624 | +0.08(+0.20%) |
May 16, 2011 | 40.63 | 40.67 | 40.27 | 40.30 | 11,885,635 | -0.58(-1.42%) |
May 13, 2011 | 40.97 | 41.23 | 40.62 | 40.89 | 8,552,906 | -0.06(-0.14%) |
May 12, 2011 | 40.88 | 41.12 | 40.31 | 40.94 | 13,276,488 | +0.06(+0.14%) |
May 11, 2011 | 41.47 | 41.93 | 40.48 | 40.89 | 39,066,580 | -2.35(-5.44%) |
May 10, 2011 | 42.58 | 43.45 | 42.44 | 43.24 | 12,709,901 | +0.80(+1.88%) |
May 09, 2011 | 42.66 | 42.69 | 42.27 | 42.44 | 6,405,929 | +0.04(+0.09%) |
May 06, 2011 | 42.64 | 42.84 | 42.20 | 42.40 | 7,933,031 | +0.36(+0.87%) |
May 05, 2011 | 41.86 | 42.59 | 41.79 | 42.04 | 8,384,551 | +0.07(+0.16%) |
May 04, 2011 | 42.28 | 42.58 | 41.65 | 41.97 | 7,600,628 | -0.44(-1.04%) |
May 03, 2011 | 42.59 | 42.90 | 42.23 | 42.41 | 6,304,779 | -0.20(-0.46%) |
May 02, 2011 | 42.66 | 42.70 | 42.55 | 42.61 | 5,693,810 | +0.17(+0.39%) |
Apr 29, 2011 | 42.36 | 42.69 | 42.16 | 42.44 | 5,829,630 | +0.08(+0.19%) |
Apr 28, 2011 | 41.73 | 42.49 | 41.73 | 42.36 | 6,633,393 | +0.43(+1.03%) |
Apr 27, 2011 | 41.61 | 42.03 | 41.54 | 41.93 | 5,504,556 | +0.25(+0.59%) |
Apr 26, 2011 | 41.34 | 41.79 | 41.08 | 41.68 | 7,404,234 | +0.39(+0.95%) |
Apr 25, 2011 | 41.62 | 41.66 | 41.23 | 41.29 | 5,237,834 | -0.33(-0.80%) |
Apr 21, 2011 | 41.67 | 41.75 | 41.46 | 41.62 | 4,947,662 | +0.23(+0.55%) |
Apr 20, 2011 | 41.24 | 41.81 | 41.12 | 41.40 | 7,536,013 | +0.68(+1.67%) |
Apr 19, 2011 | 40.45 | 40.83 | 40.26 | 40.72 | 7,015,074 | +0.15(+0.36%) |
Apr 18, 2011 | 40.34 | 40.65 | 39.84 | 40.57 | 10,137,725 | -0.32(-0.77%) |
Apr 15, 2011 | 40.60 | 41.07 | 40.33 | 40.89 | 8,501,902 | +0.49(+1.22%) |
Apr 14, 2011 | 40.87 | 40.92 | 40.22 | 40.39 | 11,380,345 | -0.67(-1.63%) |
Apr 13, 2011 | 41.19 | 41.38 | 40.86 | 41.06 | 6,043,788 | +0.07(+0.17%) |
Apr 12, 2011 | 40.95 | 41.11 | 40.62 | 40.99 | 8,520,410 | -0.26(-0.62%) |
Apr 11, 2011 | 41.12 | 41.30 | 40.91 | 41.25 | 6,991,965 | +0.13(+0.31%) |
Apr 08, 2011 | 41.57 | 41.59 | 40.77 | 41.12 | 7,387,814 | -0.28(-0.67%) |
Apr 07, 2011 | 41.54 | 41.62 | 40.87 | 41.40 | 9,608,308 | -0.23(-0.54%) |
Apr 06, 2011 | 42.07 | 42.08 | 41.41 | 41.62 | 7,948,865 | -0.16(-0.38%) |
Apr 05, 2011 | 42.01 | 42.18 | 41.56 | 41.78 | 7,760,255 | -0.20(-0.47%) |
Apr 04, 2011 | 42.21 | 42.39 | 41.86 | 41.98 | 6,954,735 | -0.22(-0.51%) |
Apr 01, 2011 | 42.57 | 42.72 | 41.99 | 42.20 | 8,547,787 | -0.24(-0.56%) |
Mar 31, 2011 | 42.40 | 42.55 | 42.05 | 42.43 | 7,321,721 | -0.26(-0.60%) |
Mar 30, 2011 | 42.69 | 42.69 | 42.69 | 42.69 | 7,121,330 | +0.40(+0.95%) |
Mar 29, 2011 | 41.93 | 42.37 | 41.71 | 42.28 | 5,544,456 | +0.41(+0.99%) |
Mar 28, 2011 | 42.53 | 42.64 | 41.87 | 41.87 | 6,118,561 | -0.44(-1.05%) |
Mar 25, 2011 | 42.28 | 42.58 | 42.13 | 42.31 | 8,071,481 | +0.11(+0.26%) |
Mar 24, 2011 | 41.82 | 42.33 | 41.75 | 42.20 | 7,113,812 | +0.61(+1.47%) |
Mar 23, 2011 | 40.77 | 41.70 | 40.25 | 41.59 | 11,887,840 | +0.79(+1.93%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.75 | 40.81 | 6,993,262 | -0.37(-0.91%) |
Mar 21, 2011 | 41.14 | 41.35 | 41.11 | 41.18 | 7,242,055 | +0.58(+1.43%) |
Mar 18, 2011 | 40.62 | 41.03 | 40.54 | 40.60 | 13,506,521 | +0.46(+1.15%) |
Mar 17, 2011 | 40.56 | 40.57 | 39.86 | 40.14 | 9,531,913 | +0.16(+0.39%) |
Mar 16, 2011 | 40.59 | 40.94 | 39.80 | 39.98 | 17,030,996 | -1.00(-2.45%) |
Mar 15, 2011 | 40.76 | 41.22 | 40.74 | 40.98 | 14,803,408 | -0.61(-1.47%) |
Mar 14, 2011 | 41.99 | 42.03 | 40.94 | 41.59 | 11,182,249 | -0.68(-1.61%) |
Mar 11, 2011 | 41.78 | 42.46 | 41.61 | 42.27 | 7,068,379 | +0.45(+1.08%) |
Mar 10, 2011 | 42.00 | 42.18 | 41.52 | 41.82 | 10,370,475 | -0.64(-1.51%) |
Mar 09, 2011 | 42.58 | 42.72 | 42.16 | 42.46 | 5,471,984 | -0.08(-0.19%) |
Mar 08, 2011 | 42.40 | 42.91 | 42.08 | 42.54 | 6,978,039 | +0.18(+0.42%) |
Mar 07, 2011 | 42.86 | 42.94 | 41.74 | 42.36 | 11,952,852 | -0.52(-1.22%) |
Mar 04, 2011 | 43.36 | 43.66 | 42.44 | 42.88 | 11,304,956 | -0.51(-1.18%) |
Mar 03, 2011 | 42.94 | 43.56 | 42.94 | 43.40 | 9,828,880 | +0.77(+1.80%) |
Mar 02, 2011 | 42.48 | 42.95 | 42.32 | 42.63 | 7,743,043 | +0.30(+0.70%) |
Mar 01, 2011 | 42.96 | 43.12 | 42.31 | 42.33 | 12,282,090 | -0.74(-1.71%) |
Feb 28, 2011 | 42.36 | 43.20 | 42.34 | 43.07 | 12,723,946 | +0.78(+1.84%) |
Feb 25, 2011 | 41.85 | 42.47 | 41.75 | 42.29 | 9,604,874 | +0.52(+1.25%) |
Feb 24, 2011 | 41.36 | 41.82 | 40.96 | 41.77 | 14,735,069 | +0.29(+0.69%) |
Feb 23, 2011 | 42.25 | 42.62 | 41.33 | 41.49 | 19,096,234 | -0.51(-1.22%) |
Feb 22, 2011 | 42.18 | 42.49 | 41.75 | 42.00 | 14,382,443 | -0.90(-2.09%) |
Feb 18, 2011 | 42.98 | 42.98 | 42.60 | 42.89 | 16,165,525 | -0.14(-0.32%) |
Feb 17, 2011 | 42.84 | 43.23 | 42.81 | 43.03 | 6,495,169 | +0.00(+0.00%) |
Feb 16, 2011 | 42.55 | 43.04 | 42.39 | 43.03 | 8,025,369 | +0.60(+1.42%) |
Feb 15, 2011 | 42.34 | 42.90 | 42.32 | 42.43 | 12,256,344 | -0.15(-0.35%) |
Feb 14, 2011 | 42.53 | 42.75 | 42.32 | 42.58 | 7,616,953 | -0.17(-0.39%) |
Feb 11, 2011 | 42.38 | 42.84 | 42.34 | 42.75 | 14,426,128 | +0.10(+0.23%) |
Feb 10, 2011 | 42.13 | 42.99 | 42.08 | 42.65 | 15,059,688 | -0.05(-0.12%) |
Feb 09, 2011 | 42.11 | 43.38 | 42.07 | 42.70 | 36,359,744 | +2.15(+5.29%) |
Feb 08, 2011 | 40.27 | 40.61 | 40.17 | 40.55 | 11,993,827 | +0.24(+0.59%) |
Feb 07, 2011 | 40.18 | 40.57 | 40.09 | 40.31 | 7,395,363 | +0.23(+0.57%) |
Feb 04, 2011 | 39.85 | 40.15 | 39.79 | 40.09 | 11,315,112 | +0.21(+0.52%) |
Feb 03, 2011 | 39.78 | 40.13 | 39.66 | 39.88 | 9,661,600 | +0.01(+0.02%) |
Feb 02, 2011 | 39.19 | 40.09 | 39.19 | 39.87 | 15,613,154 | +0.60(+1.53%) |
Feb 01, 2011 | 38.44 | 39.34 | 38.44 | 39.27 | 9,426,952 | +0.99(+2.60%) |
Jan 31, 2011 | 38.44 | 38.65 | 38.05 | 38.28 | 8,333,757 | +0.02(+0.05%) |
Jan 28, 2011 | 38.76 | 39.18 | 38.06 | 38.26 | 8,511,650 | -0.60(-1.55%) |
Jan 27, 2011 | 38.94 | 39.08 | 38.65 | 38.86 | 8,363,216 | +0.02(+0.05%) |
Jan 26, 2011 | 39.23 | 39.32 | 38.76 | 38.84 | 9,928,811 | -0.41(-1.05%) |
Jan 25, 2011 | 39.18 | 39.31 | 38.86 | 39.25 | 8,046,773 | -0.08(-0.20%) |
Jan 24, 2011 | 39.03 | 39.34 | 38.94 | 39.33 | 7,916,393 | +0.20(+0.50%) |
Jan 21, 2011 | 38.69 | 39.33 | 38.68 | 39.13 | 11,101,424 | +0.56(+1.46%) |
Jan 20, 2011 | 38.41 | 38.79 | 37.92 | 38.57 | 9,122,958 | +0.08(+0.20%) |
Jan 19, 2011 | 38.49 | 38.89 | 38.36 | 38.49 | 8,509,552 | -0.30(-0.76%) |
Jan 18, 2011 | 38.47 | 38.91 | 38.40 | 38.79 | 8,014,421 | +0.10(+0.25%) |
Jan 14, 2011 | 38.50 | 38.74 | 38.40 | 38.69 | 5,295,726 | +0.03(+0.08%) |
Jan 13, 2011 | 38.58 | 38.76 | 38.41 | 38.66 | 7,193,952 | +0.09(+0.23%) |
Jan 12, 2011 | 38.88 | 39.04 | 38.44 | 38.57 | 9,735,606 | -0.23(-0.58%) |
Jan 11, 2011 | 38.99 | 39.20 | 38.64 | 38.80 | 6,597,296 | -0.10(-0.25%) |
Jan 10, 2011 | 38.41 | 38.95 | 38.33 | 38.90 | 8,908,669 | +0.05(+0.13%) |
Jan 07, 2011 | 38.95 | 39.07 | 38.56 | 38.85 | 6,706,196 | -0.20(-0.50%) |
Jan 06, 2011 | 39.08 | 39.28 | 38.84 | 39.04 | 14,973,977 | -0.31(-0.78%) |
Jan 05, 2011 | 38.63 | 39.39 | 38.57 | 39.35 | 22,344,762 | +0.96(+2.49%) |
Jan 04, 2011 | 37.35 | 38.40 | 37.27 | 38.39 | 22,300,876 | +1.07(+2.88%) |
Jan 03, 2011 | 37.16 | 37.42 | 37.05 | 37.32 | 7,708,743 | +0.38(+1.04%) |
Dec 31, 2010 | 36.80 | 37.03 | 36.64 | 36.94 | 3,707,457 | +0.03(+0.08%) |
Dec 30, 2010 | 37.01 | 37.07 | 36.82 | 36.91 | 3,464,718 | -0.12(-0.32%) |
Dec 29, 2010 | 36.88 | 37.26 | 36.74 | 37.03 | 5,185,019 | +0.24(+0.64%) |
Dec 28, 2010 | 36.89 | 36.95 | 36.50 | 36.79 | 3,523,849 | -0.12(-0.32%) |
Dec 27, 2010 | 36.98 | 37.17 | 36.73 | 36.91 | 3,573,484 | -0.22(-0.58%) |
Dec 23, 2010 | 37.27 | 37.36 | 36.95 | 37.12 | 4,583,064 | -0.25(-0.66%) |
Dec 22, 2010 | 36.86 | 37.41 | 36.77 | 37.37 | 7,341,132 | +0.61(+1.66%) |
Dec 21, 2010 | 36.60 | 36.85 | 36.53 | 36.76 | 4,867,589 | +0.27(+0.73%) |
Dec 20, 2010 | 36.46 | 36.77 | 36.28 | 36.49 | 5,177,664 | +0.01(+0.03%) |
Dec 17, 2010 | 36.41 | 36.60 | 36.21 | 36.48 | 11,460,533 | +0.04(+0.11%) |
Dec 16, 2010 | 36.45 | 36.61 | 36.34 | 36.44 | 7,768,460 | +0.06(+0.16%) |
Dec 15, 2010 | 36.59 | 36.80 | 36.34 | 36.39 | 7,371,004 | -0.29(-0.78%) |
Dec 14, 2010 | 36.62 | 36.93 | 36.57 | 36.67 | 7,063,612 | +0.11(+0.30%) |
Dec 13, 2010 | 36.39 | 36.91 | 36.01 | 36.56 | 12,553,537 | +0.46(+1.28%) |
Dec 10, 2010 | 36.30 | 36.39 | 36.04 | 36.10 | 6,860,333 | -0.08(-0.22%) |
Dec 09, 2010 | 36.31 | 36.43 | 35.95 | 36.18 | 6,648,804 | -0.23(-0.62%) |
Dec 08, 2010 | 36.90 | 36.92 | 36.38 | 36.41 | 8,694,637 | -0.35(-0.96%) |
Dec 07, 2010 | 37.26 | 37.40 | 36.74 | 36.76 | 8,255,384 | -0.23(-0.61%) |
Dec 06, 2010 | 36.86 | 37.16 | 36.71 | 36.99 | 5,165,122 | -0.03(-0.08%) |
Dec 03, 2010 | 36.48 | 37.09 | 36.48 | 37.02 | 7,014,070 | +0.25(+0.67%) |
Dec 02, 2010 | 36.49 | 37.02 | 36.48 | 36.77 | 14,188,655 | +0.22(+0.59%) |
Dec 01, 2010 | 36.58 | 36.84 | 36.47 | 36.55 | 15,233,351 | +0.60(+1.67%) |
Nov 30, 2010 | 35.49 | 36.27 | 35.47 | 35.95 | 17,853,814 | +0.09(+0.25%) |
Nov 29, 2010 | 35.89 | 36.15 | 35.55 | 35.86 | 8,626,974 | -0.28(-0.76%) |
Nov 26, 2010 | 35.95 | 36.37 | 35.87 | 36.14 | 3,545,077 | -0.17(-0.46%) |
Nov 24, 2010 | 35.80 | 36.31 | 36.31 | 36.31 | 9,254,750 | +0.56(+1.57%) |
Nov 23, 2010 | 35.97 | 36.06 | 35.45 | 35.75 | 12,110,873 | -0.64(-1.76%) |
Nov 22, 2010 | 36.32 | 36.48 | 35.96 | 36.39 | 6,600,712 | -0.06(-0.16%) |
Nov 19, 2010 | 36.53 | 36.76 | 36.19 | 36.44 | 13,904,460 | -0.56(-1.52%) |
Nov 18, 2010 | 36.63 | 37.20 | 36.63 | 37.01 | 9,668,112 | +0.35(+0.97%) |
Nov 17, 2010 | 36.24 | 36.75 | 36.14 | 36.65 | 10,758,966 | +0.30(+0.81%) |
Nov 16, 2010 | 36.31 | 36.72 | 36.15 | 36.36 | 12,630,349 | -0.32(-0.89%) |
Nov 15, 2010 | 36.85 | 37.08 | 36.57 | 36.68 | 11,816,711 | -0.49(-1.32%) |
Nov 12, 2010 | 36.20 | 37.42 | 36.04 | 37.17 | 39,800,964 | +1.79(+5.07%) |
Nov 11, 2010 | 36.32 | 36.82 | 34.61 | 35.38 | 38,377,440 | -1.05(-2.87%) |
Nov 10, 2010 | 36.35 | 36.43 | 35.95 | 36.42 | 7,978,475 | +0.13(+0.35%) |
Nov 09, 2010 | 36.62 | 36.66 | 36.12 | 36.30 | 7,717,623 | -0.23(-0.63%) |
Nov 08, 2010 | 36.48 | 36.57 | 36.33 | 36.53 | 6,902,177 | -0.10(-0.28%) |
Nov 05, 2010 | 36.22 | 36.70 | 36.22 | 36.63 | 9,865,959 | +0.17(+0.46%) |
Nov 04, 2010 | 35.94 | 36.59 | 35.90 | 36.46 | 16,933,620 | +0.73(+2.04%) |
Nov 03, 2010 | 35.57 | 35.87 | 35.40 | 35.74 | 12,237,393 | +0.18(+0.50%) |
Nov 02, 2010 | 35.81 | 35.89 | 35.55 | 35.56 | 16,603,842 | +0.08(+0.22%) |
Nov 01, 2010 | 35.66 | 35.93 | 35.21 | 35.48 | 8,591,307 | -0.09(-0.26%) |
Oct 29, 2010 | 35.95 | 35.95 | 35.28 | 35.57 | 13,131,867 | -0.38(-1.05%) |
Oct 28, 2010 | 35.40 | 35.96 | 35.39 | 35.95 | 14,445,607 | +0.58(+1.64%) |
Oct 27, 2010 | 35.06 | 35.41 | 34.93 | 35.37 | 11,936,392 | +0.45(+1.30%) |
Oct 25, 2010 | 34.62 | 35.17 | 34.56 | 34.92 | 11,394,019 | +0.48(+1.40%) |
Oct 22, 2010 | 34.14 | 34.46 | 33.78 | 34.44 | 9,747,991 | +0.29(+0.86%) |
Oct 21, 2010 | 34.23 | 34.50 | 33.93 | 34.14 | 17,151,070 | +0.05(+0.15%) |
Oct 20, 2010 | 33.75 | 34.22 | 33.75 | 34.09 | 10,274,304 | +0.37(+1.11%) |
Oct 19, 2010 | 33.97 | 34.07 | 33.48 | 33.72 | 9,702,764 | -0.50(-1.47%) |
Oct 18, 2010 | 34.30 | 34.47 | 33.97 | 34.22 | 7,044,577 | -0.13(-0.37%) |
Oct 15, 2010 | 34.50 | 34.61 | 34.03 | 34.35 | 9,795,451 | +0.03(+0.09%) |
Oct 14, 2010 | 34.26 | 34.42 | 34.05 | 34.32 | 7,475,274 | -0.06(-0.17%) |
Oct 13, 2010 | 34.13 | 34.66 | 34.06 | 34.38 | 14,651,867 | +0.42(+1.25%) |
Oct 12, 2010 | 33.83 | 34.08 | 33.44 | 33.95 | 9,218,780 | -0.09(-0.26%) |
Oct 11, 2010 | 33.99 | 34.21 | 33.90 | 34.04 | 5,431,706 | +0.06(+0.17%) |
Oct 08, 2010 | 33.98 | 34.17 | 33.28 | 33.98 | 13,172,994 | +0.59(+1.77%) |
Oct 07, 2010 | 33.26 | 33.46 | 33.17 | 33.39 | 5,615 | +0.19(+0.56%) |
Oct 06, 2010 | 33.32 | 33.46 | 32.93 | 33.20 | 11,519,976 | -0.11(-0.33%) |
Oct 05, 2010 | 32.88 | 33.47 | 32.85 | 33.31 | 56,798 | +0.68(+2.08%) |
Oct 04, 2010 | 32.72 | 33.09 | 32.57 | 32.63 | 10,876,544 | -0.20(-0.60%) |
Oct 01, 2010 | 32.83 | 33.07 | 32.61 | 32.83 | 13,116,684 | +0.22(+0.68%) |
Sep 30, 2010 | 32.60 | 32.98 | 32.33 | 32.61 | 58,808 | +0.10(+0.31%) |
Sep 29, 2010 | 32.53 | 32.67 | 32.18 | 32.51 | 20,411 | -0.21(-0.63%) |
Sep 28, 2010 | 32.86 | 32.96 | 32.44 | 32.71 | 2,640 | -0.07(-0.21%) |
Sep 27, 2010 | 33.09 | 33.15 | 32.77 | 32.78 | 8,006,320 | -0.29(-0.86%) |
Sep 24, 2010 | 32.87 | 33.30 | 32.80 | 33.07 | 10,822,430 | +0.45(+1.39%) |
Sep 23, 2010 | 32.61 | 33.21 | 32.50 | 32.61 | 1,636 | -0.86(-2.56%) |
Sep 22, 2010 | 34.04 | 34.28 | 33.38 | 33.47 | 9,998,985 | -0.50(-1.48%) |
Sep 21, 2010 | 34.38 | 34.45 | 33.75 | 33.97 | 21,827 | -0.39(-1.15%) |
Sep 20, 2010 | 34.03 | 34.46 | 34.00 | 34.37 | 10,393,761 | +0.33(+0.98%) |
Sep 17, 2010 | 34.03 | 34.20 | 33.83 | 34.03 | 19,307,788 | +0.34(+1.02%) |
Sep 15, 2010 | 33.49 | 33.89 | 33.36 | 33.69 | 7,374,936 | +0.16(+0.47%) |
Sep 14, 2010 | 33.71 | 33.71 | 33.20 | 33.53 | 16,180 | -0.22(-0.64%) |
Sep 13, 2010 | 33.89 | 34.14 | 33.40 | 33.75 | 8,963,638 | +0.12(+0.35%) |
Sep 10, 2010 | 33.64 | 33.76 | 33.53 | 33.63 | 7,478,598 | +0.07(+0.21%) |
Sep 09, 2010 | 33.82 | 33.96 | 33.48 | 33.56 | 7,081,894 | +0.24(+0.71%) |
Sep 08, 2010 | 33.36 | 33.58 | 33.23 | 33.32 | 2,741 | +0.00(+0.00%) |
Sep 07, 2010 | 33.97 | 34.10 | 33.15 | 33.32 | 57,598 | -0.82(-2.39%) |
Sep 03, 2010 | 33.50 | 34.17 | 33.50 | 34.14 | 8,605,474 | +0.75(+2.24%) |
Sep 02, 2010 | 33.11 | 33.46 | 33.02 | 33.39 | 33,456 | +0.39(+1.19%) |
Sep 01, 2010 | 32.50 | 33.19 | 32.41 | 33.00 | 10,119,253 | +0.92(+2.85%) |
Aug 31, 2010 | 32.04 | 32.33 | 31.42 | 32.08 | 78,313 | +0.23(+0.71%) |
Aug 30, 2010 | 32.23 | 32.49 | 31.86 | 31.86 | 7,825,658 | -0.42(-1.31%) |
Aug 27, 2010 | 31.33 | 32.35 | 31.10 | 32.28 | 11,316,880 | +0.70(+2.21%) |
Aug 26, 2010 | 31.80 | 31.94 | 31.39 | 31.58 | 8,204 | -0.04(-0.12%) |
Aug 25, 2010 | 31.38 | 31.75 | 31.07 | 31.62 | 3,820 | -0.03(-0.09%) |
Aug 24, 2010 | 31.99 | 32.20 | 31.48 | 31.65 | 98,322 | -0.78(-2.40%) |
Aug 23, 2010 | 32.72 | 33.04 | 32.30 | 32.43 | 8,171,366 | -0.12(-0.36%) |
Aug 20, 2010 | 32.50 | 32.69 | 32.21 | 32.54 | 8,766,669 | -0.14(-0.42%) |
Aug 19, 2010 | 33.20 | 33.26 | 32.55 | 32.68 | 49,842 | -0.71(-2.12%) |
Aug 18, 2010 | 33.29 | 33.70 | 32.89 | 33.39 | 11,069 | +0.15(+0.44%) |
Aug 17, 2010 | 33.40 | 33.47 | 33.00 | 33.24 | 27,364 | +0.10(+0.30%) |
Aug 16, 2010 | 32.93 | 33.23 | 32.61 | 33.15 | 7,025,140 | -0.02(-0.06%) |
Aug 13, 2010 | 33.17 | 33.29 | 32.90 | 33.17 | 11,229,650 | -0.31(-0.91%) |
Aug 12, 2010 | 33.33 | 33.78 | 33.19 | 33.47 | 11,987,636 | -0.23(-0.67%) |
Aug 11, 2010 | 34.24 | 34.24 | 33.61 | 33.70 | 15,274,148 | -0.67(-1.95%) |
Aug 10, 2010 | 34.36 | 34.87 | 34.20 | 34.37 | 27,267 | -0.26(-0.74%) |
Aug 09, 2010 | 34.43 | 34.69 | 34.37 | 34.62 | 7,930,478 | +0.16(+0.46%) |
Aug 06, 2010 | 34.47 | 34.55 | 33.86 | 34.47 | 8,186,789 | +0.02(+0.06%) |
Aug 05, 2010 | 34.15 | 34.51 | 34.03 | 34.45 | 8,537,858 | +0.15(+0.43%) |
Aug 04, 2010 | 33.88 | 34.43 | 33.62 | 34.30 | 29,348 | +0.61(+1.81%) |
Aug 03, 2010 | 33.91 | 34.02 | 33.50 | 33.69 | 12,186 | -0.27(-0.78%) |
Aug 02, 2010 | 33.62 | 34.15 | 33.61 | 33.95 | 10,076,407 | +0.78(+2.34%) |
Jul 30, 2010 | 33.18 | 33.36 | 32.52 | 33.18 | 7,926,321 | -0.02(-0.06%) |
Jul 29, 2010 | 33.70 | 34.27 | 32.91 | 33.19 | 8,485 | -0.32(-0.97%) |
Jul 28, 2010 | 33.52 | 33.69 | 33.28 | 33.52 | 1,589 | -0.24(-0.70%) |
Jul 27, 2010 | 33.76 | 34.13 | 33.44 | 33.76 | 13,313 | -0.12(-0.35%) |
Jul 26, 2010 | 33.57 | 34.19 | 33.57 | 33.87 | 10,266,265 | +0.27(+0.79%) |
Jul 23, 2010 | 33.01 | 33.69 | 32.94 | 33.61 | 10,957,665 | +0.53(+1.61%) |
Jul 22, 2010 | 32.58 | 33.25 | 32.54 | 33.08 | 17,365 | +0.77(+2.38%) |
Jul 21, 2010 | 32.96 | 33.09 | 32.13 | 32.31 | 10,308,504 | -0.58(-1.77%) |
Jul 20, 2010 | 32.89 | 32.94 | 32.30 | 32.89 | 11,812,529 | +0.09(+0.27%) |
Jul 19, 2010 | 32.58 | 32.99 | 32.49 | 32.80 | 9,746,618 | +0.28(+0.85%) |
Jul 16, 2010 | 32.53 | 33.48 | 32.42 | 32.53 | 13,262,756 | -0.60(-1.81%) |
Jul 15, 2010 | 33.63 | 33.89 | 33.09 | 33.13 | 10,824,059 | -0.59(-1.75%) |
Jul 14, 2010 | 33.72 | 33.98 | 33.40 | 33.72 | 27,554 | -0.21(-0.61%) |
Jul 13, 2010 | 33.92 | 34.14 | 33.44 | 33.92 | 37,482 | +0.67(+2.01%) |
Jul 12, 2010 | 33.07 | 33.37 | 32.88 | 33.25 | 10,250,922 | +0.02(+0.06%) |
Jul 09, 2010 | 33.23 | 33.28 | 32.86 | 33.23 | 8,663,204 | +0.40(+1.23%) |
Jul 08, 2010 | 32.82 | 33.03 | 32.40 | 32.83 | 11,693 | +0.23(+0.69%) |
Jul 07, 2010 | 31.25 | 32.66 | 31.18 | 32.60 | 122,071 | +1.37(+4.38%) |
Jul 06, 2010 | 31.28 | 31.81 | 30.90 | 31.24 | 4,536 | +0.33(+1.08%) |
Jul 02, 2010 | 30.90 | 31.20 | 30.25 | 30.90 | 15,839,331 | -0.08(-0.25%) |
Jul 01, 2010 | 31.01 | 31.61 | 30.44 | 30.98 | 20,215,360 | -0.04(-0.13%) |
Jun 30, 2010 | 31.02 | 32.01 | 30.88 | 31.02 | 24,178 | -0.68(-2.14%) |
Jun 29, 2010 | 31.70 | 32.86 | 31.56 | 31.70 | 59,846 | -1.27(-3.85%) |
Jun 25, 2010 | 32.97 | 33.16 | 32.61 | 32.97 | 11,328,765 | -0.12(-0.36%) |
Jun 24, 2010 | 33.09 | 33.66 | 32.95 | 33.09 | 67,583 | -0.73(-2.15%) |
Jun 23, 2010 | 33.83 | 34.10 | 33.53 | 33.82 | 9,620,998 | -0.01(-0.03%) |
Jun 22, 2010 | 34.58 | 34.92 | 33.77 | 33.83 | 50,809 | -0.70(-2.03%) |
Jun 21, 2010 | 34.96 | 35.28 | 34.33 | 34.52 | 11,560,697 | -0.09(-0.26%) |
Jun 18, 2010 | 34.61 | 34.81 | 34.39 | 34.61 | 14,901,925 | +0.08(+0.23%) |
Jun 17, 2010 | 34.27 | 34.57 | 34.07 | 34.53 | 11,121,016 | +0.28(+0.80%) |
Jun 16, 2010 | 34.26 | 34.40 | 33.95 | 34.26 | 9,562,341 | -0.20(-0.57%) |
Jun 15, 2010 | 34.46 | 34.47 | 33.59 | 34.46 | 3,688 | +1.04(+3.12%) |
Jun 14, 2010 | 33.96 | 34.04 | 33.40 | 33.41 | 9,481,664 | -0.31(-0.91%) |
Jun 11, 2010 | 33.33 | 33.74 | 33.07 | 33.72 | 8,944,222 | +0.13(+0.38%) |
Jun 10, 2010 | 33.59 | 33.71 | 32.94 | 33.59 | 91,731 | +1.15(+3.55%) |
Jun 09, 2010 | 32.79 | 33.30 | 32.33 | 32.44 | 13,920,252 | -0.21(-0.63%) |
Jun 08, 2010 | 32.53 | 32.81 | 31.91 | 32.64 | 15,894,720 | +0.11(+0.33%) |
Jun 07, 2010 | 33.19 | 33.55 | 32.51 | 32.54 | 14,766,864 | -0.64(-1.93%) |
Jun 04, 2010 | 33.20 | 33.83 | 32.93 | 33.18 | 22,151,614 | -1.00(-2.94%) |
Jun 03, 2010 | 34.39 | 34.56 | 33.79 | 34.18 | 18,027,960 | -0.03(-0.09%) |
Jun 02, 2010 | 34.21 | 34.26 | 32.95 | 34.21 | 18,593,446 | +1.39(+4.23%) |