Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.24 | 34.00 | 33.01 | 33.18 | 5,114,112 | +0.38(+1.15%) |
May 23, 2011 | 33.00 | 33.25 | 32.19 | 32.80 | 4,234,834 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.26 | 34.24 | 5,164,999 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,946 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.11 | 34.37 | 8,507,444 | +1.42(+4.32%) |
May 17, 2011 | 31.65 | 33.00 | 31.39 | 32.95 | 6,668,745 | +1.13(+3.55%) |
May 16, 2011 | 31.39 | 32.61 | 30.98 | 31.82 | 6,932,443 | +0.08(+0.24%) |
May 13, 2011 | 32.80 | 33.22 | 31.62 | 31.74 | 7,018,923 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.06 | 31.37 | 32.52 | 8,329,988 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,093,024 | -1.98(-5.75%) |
May 10, 2011 | 34.89 | 34.98 | 34.17 | 34.43 | 3,961,817 | -0.31(-0.91%) |
May 09, 2011 | 34.98 | 35.04 | 34.06 | 34.75 | 3,740,938 | +0.34(+0.99%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,383,406 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.39 | 33.58 | 33.83 | 8,620,087 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,833,366 | -0.84(-2.30%) |
May 03, 2011 | 37.00 | 37.25 | 35.93 | 36.31 | 5,082,380 | -1.01(-2.70%) |
May 02, 2011 | 37.26 | 37.38 | 37.02 | 37.32 | 3,823,502 | +0.17(+0.46%) |
Apr 29, 2011 | 36.56 | 37.29 | 36.39 | 37.15 | 3,494,537 | +0.34(+0.91%) |
Apr 28, 2011 | 37.43 | 37.73 | 36.75 | 36.81 | 4,410,103 | -0.95(-2.52%) |
Apr 27, 2011 | 38.14 | 38.17 | 36.70 | 37.76 | 4,985,246 | -0.47(-1.22%) |
Apr 26, 2011 | 38.13 | 38.66 | 37.74 | 38.23 | 2,931,953 | +0.12(+0.31%) |
Apr 25, 2011 | 38.86 | 38.89 | 37.99 | 38.11 | 3,398,606 | -0.53(-1.36%) |
Apr 21, 2011 | 38.23 | 39.05 | 38.19 | 38.64 | 4,270,210 | +0.84(+2.23%) |
Apr 20, 2011 | 38.01 | 38.26 | 37.45 | 37.80 | 4,697,680 | +0.80(+2.17%) |
Apr 19, 2011 | 36.02 | 37.23 | 35.80 | 37.00 | 8,094,358 | +2.29(+6.61%) |
Apr 18, 2011 | 34.92 | 35.00 | 33.85 | 34.70 | 5,518,923 | -0.86(-2.43%) |
Apr 15, 2011 | 35.71 | 35.87 | 35.49 | 35.56 | 3,585,966 | -0.25(-0.69%) |
Apr 14, 2011 | 35.71 | 36.13 | 35.63 | 35.81 | 5,513,868 | -0.40(-1.12%) |
Apr 13, 2011 | 37.43 | 37.52 | 35.83 | 36.21 | 5,427,428 | -0.71(-1.91%) |
Apr 12, 2011 | 37.88 | 37.97 | 36.45 | 36.92 | 5,902,701 | -1.66(-4.30%) |
Apr 11, 2011 | 39.24 | 39.90 | 38.32 | 38.58 | 4,960,396 | -0.69(-1.76%) |
Apr 08, 2011 | 40.19 | 40.47 | 38.98 | 39.27 | 6,596,932 | -0.10(-0.24%) |
Apr 07, 2011 | 39.78 | 40.48 | 39.33 | 39.36 | 4,092,759 | -0.66(-1.64%) |
Apr 06, 2011 | 40.55 | 40.91 | 39.47 | 40.02 | 6,622,830 | +0.01(+0.02%) |
Apr 05, 2011 | 38.76 | 40.33 | 38.56 | 40.01 | 6,191,002 | +1.10(+2.81%) |
Apr 04, 2011 | 36.91 | 39.19 | 36.88 | 38.92 | 9,336,950 | +2.52(+6.92%) |
Apr 01, 2011 | 36.69 | 36.77 | 36.05 | 36.40 | 3,184,699 | +0.10(+0.26%) |
Mar 31, 2011 | 37.02 | 37.11 | 36.08 | 36.30 | 4,071,391 | -0.84(-2.27%) |
Mar 30, 2011 | 36.80 | 37.27 | 36.45 | 37.15 | 3,182,713 | +0.66(+1.82%) |
Mar 29, 2011 | 36.29 | 36.60 | 35.79 | 36.48 | 2,848,286 | +0.37(+1.02%) |
Mar 28, 2011 | 36.76 | 36.78 | 36.11 | 36.11 | 3,260,689 | -0.66(-1.79%) |
Mar 25, 2011 | 37.54 | 37.74 | 36.74 | 36.77 | 3,533,349 | -0.70(-1.86%) |
Mar 24, 2011 | 36.44 | 37.56 | 35.85 | 37.47 | 6,133,621 | +1.26(+3.48%) |
Mar 23, 2011 | 35.94 | 36.37 | 35.20 | 36.21 | 8,760,362 | -0.21(-0.58%) |
Mar 22, 2011 | 37.15 | 37.16 | 36.17 | 36.42 | 4,698,784 | -0.53(-1.45%) |
Mar 21, 2011 | 36.97 | 37.07 | 36.34 | 36.95 | 7,787,509 | -0.17(-0.46%) |
Mar 18, 2011 | 37.93 | 38.29 | 36.78 | 37.13 | 5,870,492 | -0.14(-0.39%) |
Mar 17, 2011 | 36.78 | 37.37 | 36.05 | 37.27 | 5,499,800 | +1.90(+5.36%) |
Mar 16, 2011 | 36.30 | 37.26 | 34.89 | 35.37 | 9,457,924 | -0.62(-1.73%) |
Mar 15, 2011 | 34.34 | 36.14 | 34.34 | 36.00 | 9,868,061 | +1.12(+3.22%) |
Mar 14, 2011 | 35.29 | 35.37 | 34.07 | 34.87 | 5,983,526 | -1.04(-2.90%) |
Mar 11, 2011 | 34.18 | 36.19 | 34.13 | 35.91 | 5,153,964 | +1.06(+3.05%) |
Mar 10, 2011 | 34.81 | 35.14 | 34.51 | 34.85 | 6,713,620 | -1.14(-3.18%) |
Mar 09, 2011 | 37.04 | 37.22 | 35.74 | 36.00 | 5,255,061 | -1.14(-3.08%) |
Mar 08, 2011 | 37.26 | 37.30 | 36.04 | 37.14 | 4,546,197 | +0.14(+0.39%) |
Mar 07, 2011 | 38.45 | 38.78 | 36.66 | 37.00 | 5,910,277 | -1.10(-2.88%) |
Mar 04, 2011 | 38.55 | 39.11 | 37.93 | 38.09 | 6,098,328 | +0.10(+0.27%) |
Mar 03, 2011 | 37.86 | 38.04 | 37.27 | 37.99 | 4,401,318 | +0.79(+2.12%) |
Mar 02, 2011 | 37.15 | 37.56 | 36.82 | 37.20 | 4,411,969 | +0.08(+0.20%) |
Mar 01, 2011 | 38.23 | 38.24 | 36.99 | 37.13 | 6,433,460 | -0.82(-2.17%) |
Feb 28, 2011 | 38.48 | 38.80 | 37.40 | 37.95 | 4,691,896 | +0.07(+0.18%) |
Feb 25, 2011 | 37.20 | 37.95 | 36.86 | 37.88 | 4,732,113 | +1.26(+3.44%) |
Feb 24, 2011 | 36.58 | 37.28 | 35.82 | 36.62 | 8,028,525 | +0.51(+1.40%) |
Feb 23, 2011 | 35.58 | 36.70 | 35.50 | 36.11 | 7,251,411 | +0.16(+0.44%) |
Feb 22, 2011 | 36.94 | 37.90 | 35.70 | 35.95 | 9,397,829 | -1.76(-4.67%) |
Feb 18, 2011 | 38.80 | 38.80 | 37.29 | 37.71 | 6,758,189 | -1.10(-2.84%) |
Feb 17, 2011 | 39.99 | 39.99 | 38.34 | 38.82 | 7,239,463 | -1.15(-2.88%) |
Feb 16, 2011 | 40.25 | 40.51 | 39.92 | 39.97 | 3,966,357 | -0.14(-0.36%) |
Feb 15, 2011 | 40.73 | 40.84 | 39.82 | 40.11 | 4,365,284 | -0.60(-1.48%) |
Feb 14, 2011 | 40.72 | 40.82 | 40.29 | 40.71 | 4,993,303 | +0.44(+1.11%) |
Feb 11, 2011 | 40.31 | 40.42 | 39.73 | 40.27 | 5,395,646 | +0.09(+0.22%) |
Feb 10, 2011 | 39.53 | 40.57 | 39.37 | 40.18 | 7,317,587 | +0.27(+0.69%) |
Feb 09, 2011 | 42.53 | 42.62 | 39.20 | 39.91 | 21,296,556 | -3.62(-8.31%) |
Feb 08, 2011 | 42.68 | 43.53 | 42.35 | 43.52 | 4,209,163 | +0.52(+1.21%) |
Feb 07, 2011 | 43.56 | 43.98 | 42.98 | 43.00 | 4,057,861 | +0.20(+0.46%) |
Feb 04, 2011 | 43.81 | 43.84 | 42.21 | 42.80 | 4,764,424 | -0.63(-1.45%) |
Feb 03, 2011 | 44.21 | 44.39 | 43.01 | 43.43 | 5,954,755 | -0.67(-1.52%) |
Feb 02, 2011 | 43.32 | 44.25 | 42.88 | 44.10 | 5,414,113 | +1.03(+2.38%) |
Feb 01, 2011 | 42.11 | 43.61 | 42.11 | 43.08 | 6,933,473 | +1.58(+3.81%) |
Jan 31, 2011 | 39.90 | 41.66 | 39.88 | 41.49 | 7,088,670 | +1.85(+4.66%) |
Jan 28, 2011 | 40.53 | 40.97 | 39.55 | 39.65 | 5,783,519 | -1.08(-2.66%) |
Jan 27, 2011 | 42.14 | 42.23 | 40.67 | 40.73 | 6,443,503 | -1.21(-2.89%) |
Jan 26, 2011 | 40.98 | 41.96 | 40.43 | 41.94 | 6,551,862 | +1.34(+3.29%) |
Jan 25, 2011 | 40.64 | 40.79 | 39.95 | 40.60 | 6,068,359 | -0.51(-1.25%) |
Jan 24, 2011 | 40.48 | 41.34 | 39.99 | 41.12 | 4,832,829 | +0.64(+1.59%) |
Jan 21, 2011 | 41.75 | 42.27 | 40.15 | 40.47 | 7,827,904 | -0.94(-2.28%) |
Jan 20, 2011 | 41.75 | 41.75 | 40.49 | 41.42 | 8,627,484 | -1.45(-3.39%) |
Jan 19, 2011 | 43.75 | 43.89 | 42.48 | 42.87 | 4,864,366 | -1.16(-2.63%) |
Jan 18, 2011 | 43.29 | 44.23 | 43.21 | 44.03 | 3,964,629 | +0.96(+2.23%) |
Jan 14, 2011 | 43.40 | 43.44 | 42.58 | 43.07 | 5,836,595 | -0.51(-1.16%) |
Jan 13, 2011 | 44.58 | 44.70 | 43.24 | 43.58 | 4,023,590 | -1.00(-2.24%) |
Jan 12, 2011 | 44.38 | 44.76 | 43.58 | 44.58 | 5,328,466 | +0.92(+2.12%) |
Jan 11, 2011 | 42.47 | 44.01 | 42.25 | 43.65 | 6,752,371 | +1.90(+4.56%) |
Jan 10, 2011 | 42.26 | 42.41 | 40.93 | 41.75 | 6,228,643 | -0.99(-2.32%) |
Jan 07, 2011 | 42.78 | 43.25 | 42.06 | 42.74 | 3,954,084 | +0.03(+0.06%) |
Jan 06, 2011 | 43.35 | 43.42 | 42.54 | 42.71 | 4,696,372 | -0.47(-1.08%) |
Jan 05, 2011 | 43.11 | 43.32 | 42.12 | 43.18 | 4,754,893 | +0.10(+0.22%) |
Jan 04, 2011 | 43.82 | 44.40 | 42.47 | 43.08 | 6,033,399 | -0.26(-0.60%) |
Jan 03, 2011 | 43.28 | 44.47 | 43.14 | 43.34 | 4,215,687 | +1.01(+2.38%) |
Dec 31, 2010 | 41.92 | 42.66 | 41.49 | 42.34 | 3,085,896 | +0.64(+1.53%) |
Dec 30, 2010 | 41.29 | 41.87 | 41.20 | 41.70 | 3,151,919 | +0.71(+1.74%) |
Dec 29, 2010 | 40.54 | 41.09 | 40.36 | 40.99 | 3,506,554 | +0.21(+0.52%) |
Dec 28, 2010 | 39.93 | 40.82 | 39.69 | 40.77 | 2,518,368 | +0.95(+2.37%) |
Dec 27, 2010 | 39.56 | 39.86 | 39.10 | 39.83 | 1,710,705 | +0.12(+0.31%) |
Dec 23, 2010 | 39.21 | 39.76 | 38.93 | 39.71 | 2,880,533 | +0.38(+0.96%) |
Dec 22, 2010 | 39.67 | 39.71 | 39.03 | 39.33 | 2,408,299 | -0.12(-0.30%) |
Dec 21, 2010 | 39.34 | 39.59 | 38.97 | 39.45 | 2,837,727 | +0.73(+1.87%) |
Dec 20, 2010 | 39.62 | 39.98 | 38.68 | 38.72 | 2,932,144 | -0.76(-1.92%) |
Dec 17, 2010 | 38.41 | 39.65 | 37.82 | 39.48 | 5,245,125 | +1.29(+3.37%) |
Dec 16, 2010 | 38.38 | 38.44 | 37.49 | 38.19 | 5,294,620 | -0.40(-1.05%) |
Dec 15, 2010 | 38.94 | 39.37 | 38.40 | 38.60 | 4,771,371 | -0.75(-1.91%) |
Dec 14, 2010 | 39.04 | 39.47 | 38.70 | 39.35 | 4,481,093 | +0.14(+0.35%) |
Dec 13, 2010 | 39.97 | 40.05 | 39.17 | 39.21 | 4,870,088 | +0.37(+0.96%) |
Dec 10, 2010 | 37.50 | 38.88 | 37.41 | 38.84 | 4,425,869 | +1.50(+4.01%) |
Dec 09, 2010 | 37.69 | 37.94 | 37.11 | 37.34 | 4,688,624 | +0.07(+0.20%) |
Dec 08, 2010 | 37.59 | 38.28 | 36.97 | 37.27 | 5,158,932 | -0.35(-0.92%) |
Dec 07, 2010 | 39.15 | 39.38 | 37.59 | 37.61 | 9,126,044 | -0.47(-1.25%) |
Dec 06, 2010 | 37.09 | 38.20 | 37.06 | 38.09 | 6,057,692 | +1.00(+2.70%) |
Dec 03, 2010 | 36.23 | 37.19 | 36.23 | 37.08 | 5,251,741 | +0.64(+1.75%) |
Dec 02, 2010 | 35.26 | 36.67 | 35.25 | 36.45 | 7,045,864 | +1.55(+4.45%) |
Dec 01, 2010 | 34.32 | 35.08 | 34.27 | 34.90 | 7,431,660 | +1.36(+4.04%) |
Nov 30, 2010 | 32.23 | 33.59 | 32.12 | 33.54 | 7,682,727 | +0.71(+2.17%) |
Nov 29, 2010 | 32.56 | 32.96 | 31.77 | 32.83 | 5,771,104 | +0.34(+1.04%) |
Nov 26, 2010 | 32.44 | 32.83 | 32.36 | 32.49 | 2,617,204 | -0.89(-2.68%) |
Nov 24, 2010 | 33.15 | 33.38 | 33.38 | 33.38 | 3,585,304 | +1.02(+3.14%) |
Nov 23, 2010 | 33.11 | 33.25 | 32.23 | 32.37 | 6,774,603 | -1.54(-4.56%) |
Nov 22, 2010 | 33.73 | 34.27 | 33.40 | 33.91 | 4,199,128 | +0.02(+0.06%) |
Nov 19, 2010 | 33.09 | 33.93 | 32.91 | 33.89 | 5,625,074 | +0.56(+1.69%) |
Nov 18, 2010 | 33.15 | 33.67 | 33.03 | 33.33 | 5,421,785 | +1.13(+3.51%) |
Nov 17, 2010 | 31.63 | 32.77 | 31.58 | 32.20 | 5,340,777 | +0.30(+0.96%) |
Nov 16, 2010 | 32.31 | 32.40 | 31.47 | 31.89 | 8,976,220 | -1.29(-3.90%) |
Nov 15, 2010 | 33.46 | 33.67 | 32.94 | 33.19 | 4,637,729 | -0.09(-0.28%) |
Nov 12, 2010 | 33.36 | 33.64 | 32.82 | 33.28 | 7,203,102 | -0.73(-2.13%) |
Nov 11, 2010 | 32.64 | 34.03 | 32.50 | 34.01 | 6,122,717 | +1.25(+3.81%) |
Nov 10, 2010 | 32.80 | 33.09 | 31.98 | 32.76 | 6,951,532 | +0.18(+0.56%) |
Nov 09, 2010 | 34.64 | 34.80 | 32.29 | 32.58 | 6,265,632 | -0.61(-1.85%) |
Nov 08, 2010 | 33.13 | 34.14 | 33.13 | 33.19 | 3,900,808 | -0.50(-1.48%) |
Nov 05, 2010 | 32.71 | 33.76 | 32.52 | 33.69 | 6,902,899 | +1.34(+4.15%) |
Nov 04, 2010 | 31.74 | 32.43 | 31.62 | 32.35 | 6,194,151 | +1.42(+4.58%) |
Nov 03, 2010 | 30.76 | 31.05 | 30.19 | 30.93 | 5,167,424 | +0.22(+0.71%) |
Nov 02, 2010 | 30.91 | 30.91 | 30.53 | 30.71 | 2,503,332 | +0.33(+1.07%) |
Nov 01, 2010 | 30.74 | 30.95 | 30.17 | 30.39 | 3,362,907 | +0.07(+0.25%) |
Oct 29, 2010 | 30.00 | 30.55 | 29.98 | 30.32 | 3,420,153 | +0.22(+0.74%) |
Oct 28, 2010 | 30.34 | 30.46 | 29.77 | 30.09 | 4,124,823 | +0.24(+0.82%) |
Oct 27, 2010 | 29.45 | 29.89 | 29.03 | 29.85 | 7,589,859 | -0.84(-2.74%) |
Oct 25, 2010 | 30.67 | 31.03 | 30.44 | 30.69 | 6,542,157 | +0.67(+2.23%) |
Oct 22, 2010 | 30.32 | 30.42 | 29.91 | 30.02 | 5,717,101 | -0.07(-0.23%) |
Oct 21, 2010 | 30.40 | 30.74 | 29.64 | 30.08 | 9,154,992 | +0.00(+0.00%) |
Oct 20, 2010 | 28.97 | 30.33 | 28.89 | 30.08 | 7,204,770 | +1.27(+4.40%) |
Oct 19, 2010 | 28.93 | 29.45 | 28.38 | 28.82 | 8,233,553 | -1.21(-4.02%) |
Oct 18, 2010 | 30.43 | 30.61 | 29.87 | 30.02 | 7,102,240 | -0.76(-2.47%) |
Oct 15, 2010 | 31.24 | 31.37 | 30.66 | 30.78 | 6,432,482 | -0.43(-1.39%) |
Oct 14, 2010 | 31.22 | 31.43 | 30.91 | 31.22 | 8,780,913 | +0.24(+0.76%) |
Oct 13, 2010 | 30.58 | 31.20 | 30.56 | 30.98 | 7,592,031 | +1.01(+3.37%) |
Oct 12, 2010 | 29.68 | 30.14 | 29.14 | 29.97 | 6,668,532 | +0.15(+0.50%) |
Oct 11, 2010 | 30.26 | 30.49 | 29.61 | 29.82 | 2,990,669 | -0.33(-1.10%) |
Oct 08, 2010 | 30.15 | 30.24 | 29.10 | 30.15 | 7,346,837 | +0.96(+3.30%) |
Oct 07, 2010 | 29.93 | 29.93 | 28.75 | 29.19 | 5,605,300 | -0.56(-1.89%) |
Oct 06, 2010 | 29.28 | 30.02 | 29.28 | 29.75 | 8,067,816 | +0.41(+1.39%) |
Oct 05, 2010 | 28.53 | 29.57 | 28.36 | 29.35 | 390,156 | +1.33(+4.77%) |
Oct 04, 2010 | 28.61 | 28.69 | 27.90 | 28.01 | 6,310,841 | -0.77(-2.66%) |
Oct 01, 2010 | 28.78 | 28.83 | 27.98 | 28.78 | 7,311,620 | +0.89(+3.18%) |
Sep 30, 2010 | 28.02 | 28.30 | 27.42 | 27.89 | 7,581,945 | +0.41(+1.48%) |
Sep 29, 2010 | 27.23 | 27.99 | 27.08 | 27.48 | 752 | +0.34(+1.25%) |
Sep 28, 2010 | 26.97 | 27.33 | 26.53 | 27.14 | 1,782 | +0.01(+0.03%) |
Sep 27, 2010 | 26.73 | 27.48 | 26.64 | 27.14 | 5,912,576 | +0.48(+1.80%) |
Sep 24, 2010 | 26.45 | 26.81 | 26.29 | 26.66 | 6,045,999 | +1.02(+3.96%) |
Sep 23, 2010 | 25.79 | 26.05 | 25.40 | 25.64 | 147 | -0.64(-2.45%) |
Sep 22, 2010 | 26.11 | 26.53 | 25.94 | 26.28 | 6,550,487 | +0.46(+1.78%) |
Sep 21, 2010 | 25.64 | 25.86 | 25.13 | 25.82 | 6,636,470 | +0.07(+0.29%) |
Sep 20, 2010 | 25.73 | 26.33 | 25.31 | 25.75 | 7,792,181 | -0.08(-0.31%) |
Sep 17, 2010 | 25.83 | 26.22 | 25.60 | 25.83 | 5,367,165 | -0.40(-1.52%) |
Sep 15, 2010 | 26.42 | 26.75 | 25.98 | 26.23 | 4,329,373 | -0.56(-2.07%) |
Sep 14, 2010 | 26.63 | 27.09 | 26.28 | 26.78 | 4,922,979 | -0.02(-0.08%) |
Sep 13, 2010 | 26.29 | 26.99 | 26.28 | 26.81 | 5,387,893 | +1.12(+4.38%) |
Sep 10, 2010 | 25.41 | 25.83 | 25.26 | 25.68 | 3,149,403 | +0.32(+1.26%) |
Sep 09, 2010 | 26.18 | 26.26 | 25.06 | 25.36 | 4,609,545 | -0.26(-1.03%) |
Sep 08, 2010 | 25.19 | 26.16 | 25.19 | 25.63 | 1,995 | +0.54(+2.16%) |
Sep 07, 2010 | 25.37 | 25.52 | 24.76 | 25.08 | 1,338 | -0.80(-3.09%) |
Sep 03, 2010 | 25.42 | 25.99 | 25.10 | 25.88 | 9,841,158 | +0.91(+3.66%) |
Sep 02, 2010 | 24.39 | 24.97 | 24.05 | 24.97 | 2,480 | +0.73(+2.99%) |
Sep 01, 2010 | 23.36 | 24.27 | 23.30 | 24.24 | 9,225,997 | +1.65(+7.29%) |
Aug 31, 2010 | 22.58 | 22.92 | 22.07 | 22.60 | 7,379 | +0.12(+0.51%) |
Aug 30, 2010 | 22.66 | 23.17 | 22.43 | 22.48 | 4,194,368 | +0.46(+2.09%) |
Aug 27, 2010 | 22.65 | 22.69 | 21.38 | 22.02 | 5,901,153 | +0.54(+2.52%) |
Aug 26, 2010 | 21.82 | 22.35 | 21.47 | 21.48 | 295 | -0.03(-0.13%) |
Aug 25, 2010 | 20.73 | 21.56 | 20.53 | 21.51 | 1,623 | +0.49(+2.32%) |
Aug 24, 2010 | 21.17 | 21.53 | 20.86 | 21.02 | 147 | -0.85(-3.87%) |
Aug 23, 2010 | 22.35 | 22.52 | 21.84 | 21.87 | 3,303,690 | -0.33(-1.47%) |
Aug 20, 2010 | 22.21 | 22.29 | 21.95 | 22.19 | 4,882,454 | -0.43(-1.89%) |
Aug 19, 2010 | 23.49 | 23.91 | 22.41 | 22.62 | 1,071 | -1.10(-4.63%) |
Aug 18, 2010 | 23.55 | 23.87 | 23.16 | 23.72 | 4,741,629 | +0.14(+0.60%) |
Aug 17, 2010 | 22.57 | 23.64 | 22.53 | 23.57 | 1,565 | +1.65(+7.51%) |
Aug 16, 2010 | 21.70 | 22.21 | 21.41 | 21.93 | 5,208,964 | +0.14(+0.62%) |
Aug 13, 2010 | 21.79 | 22.31 | 21.58 | 21.79 | 4,091,680 | -0.30(-1.35%) |
Aug 12, 2010 | 22.02 | 22.46 | 21.93 | 22.09 | 5,804,516 | -0.30(-1.33%) |
Aug 11, 2010 | 22.95 | 23.17 | 22.29 | 22.39 | 442 | -1.28(-5.41%) |
Aug 10, 2010 | 23.32 | 23.97 | 23.17 | 23.67 | 147 | -0.27(-1.13%) |
Aug 09, 2010 | 23.76 | 24.07 | 23.61 | 23.94 | 3,621,405 | +0.47(+2.02%) |
Aug 06, 2010 | 23.46 | 24.05 | 23.25 | 23.46 | 6,381,096 | -0.45(-1.90%) |
Aug 05, 2010 | 24.46 | 24.67 | 23.86 | 23.92 | 5,197,270 | -0.86(-3.47%) |
Aug 04, 2010 | 24.92 | 24.93 | 24.33 | 24.78 | 2,787 | +0.09(+0.38%) |
Aug 03, 2010 | 24.61 | 24.82 | 24.37 | 24.68 | 2,445 | -0.33(-1.33%) |
Aug 02, 2010 | 24.20 | 25.29 | 24.05 | 25.02 | 7,165,622 | +1.13(+4.74%) |
Jul 30, 2010 | 23.88 | 23.90 | 23.09 | 23.88 | 6,926,043 | +0.34(+1.44%) |
Jul 29, 2010 | 23.52 | 23.94 | 22.96 | 23.55 | 2,423 | +0.44(+1.91%) |
Jul 28, 2010 | 22.83 | 23.44 | 22.58 | 23.11 | 9,007,711 | -0.39(-1.67%) |
Jul 27, 2010 | 24.70 | 24.70 | 23.21 | 23.50 | 7,821 | -0.76(-3.13%) |
Jul 26, 2010 | 24.43 | 24.48 | 23.95 | 24.26 | 5,282,895 | +0.09(+0.39%) |
Jul 23, 2010 | 23.71 | 24.34 | 23.53 | 24.16 | 9,729,958 | +0.40(+1.68%) |
Jul 22, 2010 | 23.34 | 23.87 | 23.26 | 23.76 | 4,892 | +1.06(+4.66%) |
Jul 21, 2010 | 23.04 | 23.58 | 22.31 | 22.71 | 10,203,122 | +0.49(+2.23%) |
Jul 20, 2010 | 20.97 | 22.35 | 20.97 | 22.21 | 740 | +0.99(+4.66%) |
Jul 19, 2010 | 21.47 | 21.78 | 20.96 | 21.22 | 5,112,286 | -0.22(-1.01%) |
Jul 16, 2010 | 21.44 | 22.08 | 21.22 | 21.44 | 9,005,102 | -0.87(-3.89%) |
Jul 15, 2010 | 22.59 | 22.59 | 21.90 | 22.31 | 5,994,582 | -0.35(-1.55%) |
Jul 14, 2010 | 22.79 | 23.13 | 22.48 | 22.66 | 147 | -0.19(-0.83%) |
Jul 13, 2010 | 23.27 | 23.34 | 22.64 | 22.85 | 1,328 | +0.21(+0.93%) |
Jul 12, 2010 | 23.21 | 23.43 | 22.36 | 22.64 | 6,087,915 | -0.64(-2.77%) |
Jul 09, 2010 | 23.28 | 23.46 | 22.49 | 23.28 | 8,697,446 | +0.88(+3.93%) |
Jul 08, 2010 | 22.43 | 22.58 | 21.73 | 22.40 | 590 | +0.62(+2.86%) |
Jul 07, 2010 | 20.61 | 21.78 | 20.41 | 21.78 | 9,685,998 | +1.41(+6.92%) |
Jul 06, 2010 | 20.41 | 20.98 | 20.04 | 20.37 | 9,902,278 | +0.35(+1.73%) |
Jul 02, 2010 | 20.02 | 20.90 | 19.79 | 20.02 | 6,494,386 | -0.25(-1.24%) |
Jul 01, 2010 | 20.27 | 20.46 | 19.22 | 20.27 | 442 | +0.23(+1.15%) |
Jun 30, 2010 | 20.38 | 20.71 | 19.92 | 20.04 | 177 | -0.33(-1.60%) |
Jun 29, 2010 | 20.43 | 20.73 | 19.65 | 20.37 | 147 | -2.62(-11.38%) |
Jun 25, 2010 | 22.98 | 23.17 | 22.10 | 22.98 | 7,732,218 | +0.56(+2.48%) |
Jun 24, 2010 | 23.12 | 23.23 | 22.33 | 22.43 | 737 | -0.89(-3.81%) |
Jun 23, 2010 | 23.04 | 23.55 | 22.58 | 23.32 | 8,403,751 | -0.14(-0.61%) |
Jun 22, 2010 | 24.23 | 24.70 | 23.32 | 23.46 | 368 | -0.81(-3.32%) |
Jun 21, 2010 | 24.57 | 25.16 | 24.06 | 24.26 | 7,677,193 | +0.70(+2.99%) |
Jun 18, 2010 | 23.56 | 23.73 | 23.16 | 23.56 | 3,655,539 | +0.16(+0.69%) |
Jun 17, 2010 | 24.02 | 24.12 | 23.13 | 23.40 | 63,018 | -0.45(-1.88%) |
Jun 16, 2010 | 23.71 | 24.21 | 23.61 | 23.84 | 6,165,294 | -0.28(-1.18%) |
Jun 15, 2010 | 23.50 | 24.13 | 23.17 | 24.13 | 442 | +1.14(+4.95%) |
Jun 14, 2010 | 23.52 | 24.07 | 22.94 | 22.99 | 8,209,308 | +0.35(+1.54%) |
Jun 11, 2010 | 21.97 | 22.77 | 21.80 | 22.64 | 7,314,981 | +0.47(+2.11%) |
Jun 10, 2010 | 21.54 | 22.33 | 21.52 | 22.17 | 1,717 | +1.35(+6.50%) |
Jun 09, 2010 | 21.50 | 21.75 | 20.68 | 20.82 | 9,321,830 | -0.12(-0.58%) |
Jun 08, 2010 | 20.16 | 20.95 | 19.80 | 20.94 | 3,135 | +1.28(+6.51%) |
Jun 07, 2010 | 20.67 | 20.97 | 19.65 | 19.66 | 10,342,624 | -1.04(-5.01%) |
Jun 04, 2010 | 20.70 | 22.27 | 20.56 | 20.70 | 12,055,547 | -1.92(-8.50%) |
Jun 03, 2010 | 23.23 | 23.51 | 21.99 | 22.62 | 7,463,424 | -0.65(-2.79%) |
Jun 02, 2010 | 21.85 | 23.27 | 21.68 | 23.27 | 2,389 | +1.73(+8.05%) |