Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.84 | 35.15 | 34.73 | 35.01 | 3,246,614 | +0.31(+0.88%) |
May 23, 2011 | 34.69 | 34.95 | 34.57 | 34.71 | 2,018,039 | -0.28(-0.80%) |
May 20, 2011 | 35.01 | 35.14 | 34.91 | 34.99 | 2,256,205 | -0.07(-0.20%) |
May 19, 2011 | 35.44 | 35.44 | 34.82 | 35.06 | 1,941,147 | -0.26(-0.74%) |
May 18, 2011 | 34.97 | 35.38 | 34.62 | 35.32 | 2,387,380 | +0.43(+1.23%) |
May 17, 2011 | 34.55 | 34.98 | 34.55 | 34.89 | 2,483,525 | +0.13(+0.39%) |
May 16, 2011 | 34.57 | 34.95 | 34.46 | 34.76 | 2,106,621 | +0.19(+0.54%) |
May 13, 2011 | 35.47 | 35.59 | 34.54 | 34.57 | 2,231,692 | -0.75(-2.13%) |
May 12, 2011 | 34.87 | 35.43 | 34.87 | 35.33 | 1,524,561 | +0.28(+0.80%) |
May 11, 2011 | 35.70 | 35.70 | 34.85 | 35.05 | 5,426,414 | +0.05(+0.15%) |
May 10, 2011 | 34.91 | 35.11 | 34.78 | 34.99 | 2,518,643 | +0.19(+0.55%) |
May 09, 2011 | 34.77 | 35.01 | 34.64 | 34.80 | 1,290,696 | -0.02(-0.06%) |
May 06, 2011 | 35.75 | 35.78 | 34.63 | 34.82 | 1,469,996 | -0.60(-1.69%) |
May 05, 2011 | 35.61 | 35.82 | 35.07 | 35.42 | 2,987,037 | -0.38(-1.05%) |
May 04, 2011 | 36.06 | 36.20 | 35.73 | 35.80 | 2,203,528 | -0.22(-0.60%) |
May 03, 2011 | 36.13 | 36.28 | 35.48 | 36.02 | 1,960,776 | -0.12(-0.34%) |
May 02, 2011 | 36.01 | 36.18 | 36.00 | 36.14 | 1,596,100 | +0.43(+1.20%) |
Apr 29, 2011 | 36.30 | 36.30 | 35.01 | 35.71 | 3,699,957 | -0.52(-1.45%) |
Apr 28, 2011 | 35.97 | 36.44 | 35.96 | 36.23 | 1,976,421 | +0.20(+0.55%) |
Apr 27, 2011 | 35.93 | 36.07 | 35.70 | 36.04 | 1,536,885 | +0.13(+0.37%) |
Apr 26, 2011 | 35.58 | 36.01 | 35.58 | 35.90 | 2,146,737 | +0.36(+1.01%) |
Apr 25, 2011 | 35.43 | 35.73 | 35.30 | 35.54 | 1,157,773 | +0.04(+0.13%) |
Apr 21, 2011 | 35.80 | 35.80 | 35.37 | 35.50 | 1,537,734 | -0.15(-0.43%) |
Apr 20, 2011 | 35.59 | 35.68 | 35.26 | 35.65 | 1,699,269 | +0.45(+1.29%) |
Apr 19, 2011 | 35.22 | 35.45 | 35.11 | 35.20 | 1,816,505 | +0.04(+0.11%) |
Apr 18, 2011 | 35.11 | 35.31 | 34.98 | 35.16 | 1,549,378 | -0.41(-1.15%) |
Apr 15, 2011 | 35.03 | 35.82 | 35.03 | 35.57 | 2,809,863 | +0.52(+1.48%) |
Apr 14, 2011 | 34.62 | 35.12 | 34.51 | 35.05 | 3,083,217 | +0.33(+0.94%) |
Apr 13, 2011 | 34.81 | 34.99 | 34.72 | 34.73 | 3,460,942 | -0.06(-0.17%) |
Apr 12, 2011 | 34.27 | 34.94 | 34.27 | 34.78 | 3,099,150 | +0.34(+1.00%) |
Apr 11, 2011 | 34.22 | 34.64 | 34.22 | 34.44 | 1,796,743 | +0.25(+0.73%) |
Apr 08, 2011 | 34.66 | 34.70 | 34.14 | 34.19 | 1,693,637 | -0.09(-0.26%) |
Apr 07, 2011 | 34.45 | 34.48 | 34.04 | 34.28 | 1,713,260 | -0.24(-0.68%) |
Apr 06, 2011 | 34.85 | 34.87 | 34.43 | 34.52 | 1,508,461 | -0.23(-0.66%) |
Apr 05, 2011 | 34.67 | 34.90 | 34.57 | 34.75 | 1,327,751 | +0.05(+0.15%) |
Apr 04, 2011 | 34.64 | 34.84 | 34.59 | 34.69 | 1,265,360 | +0.14(+0.41%) |
Apr 01, 2011 | 34.92 | 34.95 | 34.39 | 34.55 | 2,200,388 | -0.11(-0.33%) |
Mar 31, 2011 | 34.27 | 34.71 | 34.18 | 34.67 | 1,749,991 | +0.35(+1.02%) |
Mar 30, 2011 | 33.73 | 34.39 | 33.70 | 34.32 | 2,143,606 | +0.69(+2.05%) |
Mar 29, 2011 | 33.37 | 33.75 | 33.16 | 33.63 | 2,388,267 | +0.11(+0.32%) |
Mar 28, 2011 | 33.36 | 33.56 | 33.21 | 33.52 | 1,322,459 | +0.25(+0.75%) |
Mar 25, 2011 | 33.05 | 33.32 | 32.90 | 33.27 | 2,418,324 | +0.26(+0.77%) |
Mar 24, 2011 | 33.05 | 33.16 | 32.80 | 33.02 | 1,231,693 | +0.12(+0.35%) |
Mar 23, 2011 | 33.38 | 33.38 | 32.84 | 32.90 | 3,331,894 | -0.50(-1.49%) |
Mar 22, 2011 | 33.79 | 33.79 | 33.25 | 33.40 | 1,810,836 | -0.41(-1.23%) |
Mar 21, 2011 | 33.76 | 33.84 | 33.67 | 33.81 | 2,174,412 | +0.41(+1.24%) |
Mar 18, 2011 | 33.53 | 33.60 | 33.18 | 33.40 | 3,492,635 | +0.24(+0.71%) |
Mar 17, 2011 | 33.29 | 33.30 | 32.84 | 33.16 | 1,567,538 | +0.35(+1.07%) |
Mar 16, 2011 | 33.45 | 33.55 | 32.55 | 32.81 | 2,505,914 | -0.63(-1.87%) |
Mar 15, 2011 | 33.42 | 33.66 | 33.37 | 33.44 | 1,769,276 | -0.21(-0.63%) |
Mar 14, 2011 | 33.58 | 33.72 | 33.42 | 33.65 | 1,174,925 | -0.13(-0.38%) |
Mar 11, 2011 | 33.42 | 33.86 | 33.41 | 33.78 | 2,157,041 | +0.27(+0.80%) |
Mar 10, 2011 | 33.20 | 33.69 | 33.16 | 33.51 | 3,615,556 | +0.03(+0.10%) |
Mar 09, 2011 | 33.47 | 33.74 | 33.28 | 33.48 | 3,011,816 | -0.04(-0.12%) |
Mar 08, 2011 | 33.30 | 33.73 | 33.18 | 33.52 | 3,050,996 | +0.32(+0.95%) |
Mar 07, 2011 | 33.55 | 33.63 | 33.01 | 33.20 | 2,535,262 | -0.16(-0.49%) |
Mar 04, 2011 | 33.55 | 33.68 | 33.21 | 33.37 | 4,147,604 | -0.20(-0.58%) |
Mar 03, 2011 | 33.21 | 33.58 | 33.04 | 33.56 | 4,533,214 | +0.73(+2.21%) |
Mar 02, 2011 | 33.55 | 33.55 | 32.68 | 32.83 | 7,885,065 | -0.64(-1.92%) |
Mar 01, 2011 | 35.17 | 35.17 | 33.42 | 33.48 | 9,111,230 | -1.52(-4.35%) |
Feb 28, 2011 | 36.23 | 36.28 | 34.23 | 35.00 | 10,045,896 | -1.12(-3.10%) |
Feb 25, 2011 | 35.62 | 36.15 | 35.58 | 36.12 | 1,890,421 | +0.67(+1.89%) |
Feb 24, 2011 | 35.35 | 35.62 | 35.08 | 35.45 | 1,772,598 | +0.01(+0.02%) |
Feb 23, 2011 | 35.35 | 35.78 | 35.20 | 35.44 | 2,715,079 | +0.15(+0.43%) |
Feb 22, 2011 | 35.30 | 35.75 | 35.18 | 35.29 | 2,557,334 | -0.30(-0.85%) |
Feb 18, 2011 | 35.29 | 35.71 | 35.08 | 35.59 | 1,427,582 | +0.52(+1.48%) |
Feb 17, 2011 | 35.27 | 35.56 | 34.98 | 35.08 | 1,425,576 | -0.39(-1.09%) |
Feb 16, 2011 | 35.14 | 35.46 | 35.00 | 35.46 | 1,983,317 | +0.49(+1.39%) |
Feb 15, 2011 | 34.85 | 35.06 | 34.80 | 34.98 | 1,216,743 | -0.02(-0.05%) |
Feb 14, 2011 | 34.88 | 35.08 | 34.77 | 34.99 | 1,514,717 | +0.12(+0.34%) |
Feb 11, 2011 | 34.75 | 34.94 | 34.48 | 34.87 | 1,511,707 | +0.06(+0.16%) |
Feb 10, 2011 | 34.53 | 34.92 | 34.53 | 34.82 | 1,201,576 | +0.10(+0.29%) |
Feb 09, 2011 | 34.53 | 34.75 | 34.38 | 34.72 | 1,117,656 | +0.15(+0.44%) |
Feb 08, 2011 | 34.19 | 34.73 | 34.15 | 34.57 | 1,757,216 | +0.44(+1.30%) |
Feb 07, 2011 | 34.04 | 34.13 | 33.81 | 34.12 | 1,518,668 | +0.21(+0.61%) |
Feb 04, 2011 | 34.27 | 34.27 | 33.70 | 33.91 | 1,735,622 | -0.33(-0.96%) |
Feb 03, 2011 | 34.09 | 34.34 | 34.09 | 34.24 | 1,507,206 | +0.09(+0.28%) |
Feb 02, 2011 | 34.00 | 34.29 | 34.00 | 34.15 | 2,368,898 | +0.06(+0.19%) |
Feb 01, 2011 | 33.98 | 34.48 | 33.79 | 34.09 | 5,658,121 | -0.94(-2.69%) |
Jan 31, 2011 | 34.53 | 35.11 | 34.50 | 35.03 | 2,767,223 | +0.69(+2.02%) |
Jan 28, 2011 | 34.80 | 34.86 | 34.29 | 34.33 | 2,126,484 | -0.37(-1.06%) |
Jan 27, 2011 | 34.42 | 34.91 | 34.29 | 34.70 | 1,893,995 | +0.38(+1.10%) |
Jan 26, 2011 | 34.41 | 34.45 | 34.17 | 34.32 | 1,658,481 | +0.05(+0.15%) |
Jan 25, 2011 | 33.71 | 34.33 | 33.62 | 34.27 | 1,936,607 | +0.51(+1.50%) |
Jan 24, 2011 | 33.85 | 34.05 | 33.62 | 33.76 | 1,402,971 | -0.07(-0.21%) |
Jan 21, 2011 | 34.20 | 34.20 | 33.67 | 33.83 | 1,729,755 | +0.04(+0.13%) |
Jan 20, 2011 | 33.76 | 34.14 | 33.69 | 33.79 | 1,843,540 | +0.04(+0.13%) |
Jan 19, 2011 | 33.59 | 33.90 | 33.57 | 33.74 | 2,218,155 | -0.20(-0.60%) |
Jan 18, 2011 | 33.51 | 33.96 | 33.38 | 33.95 | 2,076,925 | +0.53(+1.59%) |
Jan 14, 2011 | 33.13 | 33.42 | 33.11 | 33.42 | 1,237,281 | +0.20(+0.59%) |
Jan 13, 2011 | 33.09 | 33.30 | 32.93 | 33.22 | 1,332,690 | +0.05(+0.15%) |
Jan 12, 2011 | 33.02 | 33.26 | 32.83 | 33.17 | 1,351,489 | +0.44(+1.33%) |
Jan 11, 2011 | 33.03 | 33.09 | 32.50 | 32.73 | 1,850,726 | -0.12(-0.36%) |
Jan 10, 2011 | 32.92 | 32.98 | 32.61 | 32.85 | 1,013,480 | -0.25(-0.74%) |
Jan 07, 2011 | 33.38 | 33.48 | 32.83 | 33.10 | 1,526,448 | -0.20(-0.59%) |
Jan 06, 2011 | 33.40 | 33.64 | 33.16 | 33.30 | 1,504,075 | -0.04(-0.11%) |
Jan 05, 2011 | 33.48 | 33.82 | 33.20 | 33.33 | 1,979,911 | -0.27(-0.79%) |
Jan 04, 2011 | 34.03 | 34.08 | 33.26 | 33.60 | 2,228,124 | -0.40(-1.17%) |
Jan 03, 2011 | 33.42 | 34.04 | 33.36 | 34.00 | 2,159,530 | +0.85(+2.57%) |
Dec 31, 2010 | 33.37 | 33.69 | 33.11 | 33.14 | 1,537,839 | -0.25(-0.74%) |
Dec 30, 2010 | 33.27 | 33.47 | 33.08 | 33.39 | 1,218,706 | +0.17(+0.51%) |
Dec 29, 2010 | 33.41 | 33.43 | 33.15 | 33.22 | 1,205,930 | -0.09(-0.28%) |
Dec 28, 2010 | 33.11 | 33.40 | 32.97 | 33.31 | 1,433,124 | +0.32(+0.96%) |
Dec 27, 2010 | 32.53 | 33.07 | 32.53 | 33.00 | 1,209,328 | +0.20(+0.60%) |
Dec 23, 2010 | 32.65 | 32.89 | 32.61 | 32.80 | 1,550,701 | +0.11(+0.33%) |
Dec 22, 2010 | 32.32 | 32.83 | 32.27 | 32.70 | 2,721,846 | +0.46(+1.43%) |
Dec 21, 2010 | 31.89 | 32.25 | 31.76 | 32.23 | 1,842,465 | +0.46(+1.45%) |
Dec 20, 2010 | 31.38 | 31.86 | 31.34 | 31.77 | 1,677,836 | +0.42(+1.35%) |
Dec 17, 2010 | 30.95 | 31.38 | 30.95 | 31.35 | 3,329,744 | +0.40(+1.31%) |
Dec 16, 2010 | 30.90 | 31.07 | 30.65 | 30.95 | 1,682,554 | +0.15(+0.47%) |
Dec 15, 2010 | 30.90 | 31.12 | 30.67 | 30.80 | 4,138,242 | -0.01(-0.03%) |
Dec 14, 2010 | 31.39 | 31.39 | 30.69 | 30.81 | 3,648,739 | -0.64(-2.05%) |
Dec 13, 2010 | 31.30 | 31.62 | 31.19 | 31.45 | 1,588,129 | +0.24(+0.76%) |
Dec 10, 2010 | 30.87 | 31.37 | 30.84 | 31.22 | 1,892,097 | +0.37(+1.19%) |
Dec 09, 2010 | 31.34 | 31.49 | 30.79 | 30.85 | 2,815,760 | -0.37(-1.20%) |
Dec 08, 2010 | 31.82 | 32.09 | 31.00 | 31.22 | 2,861,410 | -0.56(-1.77%) |
Dec 07, 2010 | 31.68 | 32.14 | 31.68 | 31.79 | 2,765,274 | +0.26(+0.83%) |
Dec 06, 2010 | 31.47 | 31.58 | 30.96 | 31.52 | 2,392,143 | -0.03(-0.10%) |
Dec 03, 2010 | 31.55 | 31.68 | 31.32 | 31.55 | 1,814,104 | -0.14(-0.45%) |
Dec 02, 2010 | 31.66 | 31.75 | 31.30 | 31.70 | 3,892,500 | +0.04(+0.14%) |
Dec 01, 2010 | 32.47 | 32.47 | 31.60 | 31.65 | 3,567,091 | -0.37(-1.17%) |
Nov 30, 2010 | 31.97 | 32.20 | 31.85 | 32.03 | 3,125,493 | -0.29(-0.89%) |
Nov 29, 2010 | 32.14 | 32.40 | 31.49 | 32.32 | 2,514,009 | -0.11(-0.35%) |
Nov 26, 2010 | 32.47 | 32.65 | 32.29 | 32.43 | 547,851 | -0.21(-0.63%) |
Nov 24, 2010 | 32.33 | 32.63 | 32.63 | 32.63 | 1,836,159 | +0.64(+1.99%) |
Nov 23, 2010 | 31.94 | 32.23 | 31.84 | 32.00 | 2,291,050 | -0.32(-0.99%) |
Nov 22, 2010 | 32.00 | 32.42 | 31.93 | 32.32 | 2,050,656 | +0.17(+0.52%) |
Nov 19, 2010 | 31.94 | 32.20 | 31.63 | 32.15 | 1,617,051 | +0.12(+0.39%) |
Nov 18, 2010 | 32.43 | 32.60 | 31.96 | 32.02 | 1,407,901 | +0.07(+0.21%) |
Nov 17, 2010 | 31.79 | 32.28 | 31.61 | 31.95 | 2,063,451 | +0.24(+0.75%) |
Nov 16, 2010 | 32.88 | 32.91 | 31.66 | 31.72 | 3,753,657 | -1.42(-4.28%) |
Nov 15, 2010 | 33.46 | 33.75 | 33.08 | 33.13 | 1,751,385 | -0.26(-0.77%) |
Nov 12, 2010 | 33.71 | 33.96 | 33.19 | 33.39 | 1,862,507 | -0.47(-1.40%) |
Nov 11, 2010 | 33.80 | 34.18 | 33.71 | 33.87 | 1,720,967 | -0.11(-0.33%) |
Nov 10, 2010 | 33.58 | 34.00 | 33.54 | 33.98 | 1,749,030 | +0.52(+1.57%) |
Nov 09, 2010 | 34.54 | 34.58 | 33.22 | 33.45 | 3,801,601 | -0.99(-2.88%) |
Nov 08, 2010 | 34.30 | 34.55 | 33.99 | 34.45 | 1,528,700 | +0.02(+0.07%) |
Nov 05, 2010 | 34.43 | 35.11 | 34.19 | 34.42 | 2,673,506 | -0.21(-0.60%) |
Nov 04, 2010 | 33.92 | 34.68 | 33.74 | 34.63 | 2,272,972 | +1.12(+3.34%) |
Nov 03, 2010 | 33.68 | 33.69 | 33.18 | 33.51 | 1,498,271 | -0.09(-0.28%) |
Nov 02, 2010 | 33.81 | 33.95 | 33.47 | 33.60 | 902,698 | +0.01(+0.04%) |
Nov 01, 2010 | 33.72 | 33.87 | 33.40 | 33.59 | 1,265,759 | +0.13(+0.39%) |
Oct 29, 2010 | 33.15 | 33.53 | 33.13 | 33.46 | 1,195,622 | +0.23(+0.70%) |
Oct 28, 2010 | 33.40 | 33.48 | 32.76 | 33.23 | 993,755 | +0.04(+0.11%) |
Oct 27, 2010 | 33.46 | 33.72 | 32.99 | 33.19 | 1,691,243 | -0.19(-0.58%) |
Oct 25, 2010 | 32.97 | 33.57 | 32.80 | 33.38 | 3,216,673 | +0.68(+2.08%) |
Oct 22, 2010 | 34.17 | 34.25 | 32.68 | 32.70 | 5,712,298 | -1.50(-4.38%) |
Oct 21, 2010 | 34.46 | 34.60 | 33.96 | 34.20 | 1,742,465 | -0.14(-0.42%) |
Oct 20, 2010 | 33.67 | 34.53 | 33.67 | 34.35 | 2,371,616 | +0.72(+2.16%) |
Oct 19, 2010 | 33.68 | 34.11 | 33.47 | 33.62 | 2,247,451 | -0.38(-1.12%) |
Oct 18, 2010 | 33.42 | 34.01 | 33.42 | 34.00 | 2,149,983 | +0.54(+1.61%) |
Oct 15, 2010 | 33.95 | 34.14 | 33.42 | 33.47 | 2,140,322 | -0.36(-1.05%) |
Oct 14, 2010 | 33.85 | 34.12 | 33.62 | 33.82 | 1,338,393 | -0.17(-0.50%) |
Oct 13, 2010 | 33.87 | 34.22 | 33.67 | 33.99 | 2,116,129 | +0.32(+0.95%) |
Oct 12, 2010 | 33.43 | 33.73 | 33.27 | 33.67 | 1,846,152 | +0.06(+0.19%) |
Oct 11, 2010 | 33.60 | 33.76 | 33.55 | 33.61 | 1,866,034 | -0.01(-0.02%) |
Oct 08, 2010 | 33.62 | 33.80 | 33.47 | 33.62 | 2,607,914 | -0.10(-0.30%) |
Oct 07, 2010 | 33.97 | 34.10 | 33.60 | 33.72 | 2,084,997 | -0.05(-0.15%) |
Oct 06, 2010 | 33.86 | 33.87 | 33.49 | 33.77 | 1,860,895 | -0.11(-0.31%) |
Oct 05, 2010 | 33.15 | 33.93 | 32.98 | 33.87 | 3,553,712 | +1.09(+3.32%) |
Oct 04, 2010 | 32.09 | 32.80 | 32.03 | 32.78 | 2,408,509 | +0.52(+1.61%) |
Oct 01, 2010 | 32.27 | 32.46 | 31.71 | 32.27 | 1,877,903 | +0.05(+0.15%) |
Sep 30, 2010 | 32.21 | 32.54 | 31.96 | 32.22 | 14,393 | +0.14(+0.43%) |
Sep 29, 2010 | 32.18 | 32.23 | 31.89 | 32.08 | 1,368,665 | -0.24(-0.73%) |
Sep 28, 2010 | 32.17 | 32.35 | 31.64 | 32.32 | 13,702 | +0.11(+0.35%) |
Sep 27, 2010 | 32.58 | 32.65 | 32.08 | 32.20 | 1,356,365 | -0.41(-1.26%) |
Sep 24, 2010 | 32.16 | 32.70 | 32.03 | 32.62 | 1,709,554 | +0.85(+2.67%) |
Sep 23, 2010 | 32.35 | 32.52 | 31.77 | 31.77 | 2,066,579 | -0.92(-2.81%) |
Sep 22, 2010 | 32.78 | 33.06 | 32.64 | 32.68 | 1,674,262 | -0.14(-0.44%) |
Sep 21, 2010 | 33.61 | 33.61 | 32.74 | 32.83 | 2,744,421 | -0.77(-2.29%) |
Sep 20, 2010 | 33.22 | 33.67 | 33.12 | 33.60 | 2,037,879 | +0.56(+1.70%) |
Sep 17, 2010 | 33.03 | 33.19 | 32.78 | 33.03 | 1,777,997 | -0.07(-0.21%) |
Sep 15, 2010 | 32.70 | 33.17 | 32.50 | 33.10 | 1,527,053 | +0.35(+1.06%) |
Sep 14, 2010 | 32.51 | 33.07 | 32.44 | 32.76 | 2,114,913 | +0.09(+0.27%) |
Sep 13, 2010 | 32.52 | 32.72 | 32.20 | 32.67 | 1,869,334 | +0.42(+1.30%) |
Sep 10, 2010 | 32.27 | 32.34 | 31.91 | 32.25 | 1,143,395 | +0.05(+0.15%) |
Sep 09, 2010 | 33.01 | 33.08 | 31.91 | 32.20 | 2,435 | -0.50(-1.53%) |
Sep 08, 2010 | 32.61 | 32.84 | 32.54 | 32.70 | 19,021 | +0.14(+0.42%) |
Sep 07, 2010 | 32.78 | 32.85 | 32.50 | 32.56 | 270 | -0.43(-1.29%) |
Sep 03, 2010 | 32.97 | 33.04 | 32.57 | 32.99 | 1,611,699 | +0.41(+1.27%) |
Sep 02, 2010 | 32.32 | 32.65 | 32.30 | 32.58 | 17,671 | +0.21(+0.65%) |
Sep 01, 2010 | 31.62 | 32.42 | 31.59 | 32.37 | 2,934,568 | +1.13(+3.62%) |
Aug 31, 2010 | 31.22 | 31.48 | 30.98 | 31.24 | 7,600 | +0.07(+0.22%) |
Aug 30, 2010 | 31.15 | 31.62 | 31.15 | 31.17 | 2,478,192 | -0.14(-0.43%) |
Aug 27, 2010 | 31.30 | 31.33 | 30.27 | 31.30 | 1,993,565 | +0.37(+1.20%) |
Aug 26, 2010 | 30.93 | 31.13 | 30.59 | 30.93 | 2,178,385 | +0.02(+0.06%) |
Aug 25, 2010 | 30.49 | 31.06 | 30.38 | 30.91 | 4,877 | +0.25(+0.83%) |
Aug 24, 2010 | 30.68 | 31.03 | 30.38 | 30.66 | 337 | -0.38(-1.22%) |
Aug 23, 2010 | 31.26 | 31.40 | 30.92 | 31.04 | 1,487,129 | -0.04(-0.12%) |
Aug 20, 2010 | 30.70 | 31.12 | 30.67 | 31.07 | 1,817,853 | +0.14(+0.46%) |
Aug 19, 2010 | 31.61 | 31.64 | 30.77 | 30.93 | 12,905 | -0.83(-2.63%) |
Aug 18, 2010 | 31.80 | 31.93 | 31.56 | 31.77 | 3,683 | -0.07(-0.21%) |
Aug 17, 2010 | 31.14 | 31.86 | 30.94 | 31.84 | 5,048 | +0.98(+3.17%) |
Aug 16, 2010 | 30.68 | 31.05 | 30.54 | 30.86 | 1,275,981 | +0.02(+0.08%) |
Aug 13, 2010 | 30.83 | 31.18 | 30.78 | 30.83 | 1,838,254 | -0.01(-0.02%) |
Aug 12, 2010 | 30.95 | 31.28 | 30.75 | 30.84 | 2,708,217 | -0.49(-1.56%) |
Aug 11, 2010 | 31.71 | 31.84 | 31.16 | 31.33 | 21,869 | -0.90(-2.78%) |
Aug 10, 2010 | 32.01 | 32.40 | 31.72 | 32.22 | 100,149 | -0.07(-0.21%) |
Aug 09, 2010 | 32.13 | 32.32 | 31.85 | 32.29 | 1,489,583 | +0.34(+1.06%) |
Aug 06, 2010 | 31.95 | 32.03 | 31.24 | 31.95 | 2,286,359 | +0.07(+0.23%) |
Aug 05, 2010 | 32.11 | 32.39 | 31.77 | 31.88 | 2,020,769 | -0.45(-1.40%) |
Aug 04, 2010 | 32.31 | 32.50 | 32.14 | 32.33 | 2,310 | +0.08(+0.25%) |
Aug 03, 2010 | 32.19 | 32.40 | 32.03 | 32.25 | 4,877 | -0.16(-0.50%) |
Aug 02, 2010 | 31.98 | 32.48 | 31.74 | 32.41 | 2,326,838 | +1.05(+3.33%) |
Jul 30, 2010 | 31.37 | 31.54 | 30.76 | 31.37 | 3,160,510 | +0.21(+0.67%) |
Jul 29, 2010 | 31.82 | 31.90 | 30.96 | 31.15 | 2,536,310 | -0.35(-1.12%) |
Jul 28, 2010 | 31.51 | 32.07 | 31.41 | 31.51 | 34,280 | -0.43(-1.34%) |
Jul 27, 2010 | 31.93 | 32.33 | 31.40 | 31.93 | 5,337 | -0.12(-0.37%) |
Jul 26, 2010 | 31.13 | 32.09 | 30.95 | 32.05 | 3,608,416 | +0.80(+2.55%) |
Jul 23, 2010 | 30.64 | 31.28 | 30.31 | 31.25 | 2,866,475 | +0.44(+1.42%) |
Jul 22, 2010 | 30.04 | 30.95 | 30.02 | 30.81 | 2,587 | +1.03(+3.47%) |
Jul 21, 2010 | 30.63 | 30.63 | 29.70 | 29.78 | 3,137,046 | -0.71(-2.33%) |
Jul 20, 2010 | 30.49 | 30.57 | 29.23 | 30.49 | 3,212,698 | +0.72(+2.41%) |
Jul 19, 2010 | 29.22 | 30.00 | 28.95 | 29.78 | 2,343,073 | +0.56(+1.93%) |
Jul 16, 2010 | 29.21 | 29.74 | 28.97 | 29.21 | 4,038,974 | -0.38(-1.27%) |
Jul 15, 2010 | 30.13 | 30.13 | 29.39 | 29.59 | 3,072,337 | -0.53(-1.77%) |
Jul 14, 2010 | 30.10 | 30.43 | 29.78 | 30.12 | 16,078 | -0.23(-0.75%) |
Jul 13, 2010 | 30.30 | 30.44 | 30.01 | 30.35 | 2,858,784 | +0.37(+1.24%) |
Jul 12, 2010 | 30.00 | 30.11 | 29.70 | 29.98 | 1,702,920 | -0.04(-0.14%) |
Jul 09, 2010 | 30.02 | 30.05 | 29.51 | 30.02 | 2,352,349 | +0.39(+1.31%) |
Jul 08, 2010 | 29.95 | 30.13 | 29.16 | 29.63 | 71,698 | -0.06(-0.19%) |
Jul 07, 2010 | 28.71 | 29.70 | 28.51 | 29.69 | 73,630 | +1.19(+4.17%) |
Jul 06, 2010 | 28.50 | 29.43 | 28.30 | 28.50 | 2,991 | -0.20(-0.69%) |
Jul 02, 2010 | 28.70 | 29.36 | 28.65 | 28.70 | 3,608,167 | -0.40(-1.38%) |
Jul 01, 2010 | 29.10 | 29.25 | 28.48 | 29.10 | 4,226,784 | +0.07(+0.23%) |
Jun 30, 2010 | 29.10 | 29.61 | 28.95 | 29.03 | 20,892 | -0.07(-0.23%) |
Jun 29, 2010 | 29.10 | 29.56 | 28.90 | 29.10 | 4,018 | -0.93(-3.09%) |
Jun 25, 2010 | 30.03 | 30.14 | 29.23 | 30.03 | 4,438,130 | +0.74(+2.53%) |
Jun 24, 2010 | 29.42 | 29.67 | 29.01 | 29.29 | 3,884,244 | -0.32(-1.09%) |
Jun 23, 2010 | 29.83 | 30.02 | 29.27 | 29.61 | 4,031,028 | -0.08(-0.27%) |
Jun 22, 2010 | 30.56 | 30.70 | 29.63 | 29.69 | 17,501 | -0.91(-2.97%) |
Jun 21, 2010 | 30.91 | 31.12 | 30.47 | 30.60 | 2,295,300 | -0.04(-0.12%) |
Jun 18, 2010 | 30.64 | 30.99 | 30.41 | 30.64 | 3,633,994 | -0.25(-0.82%) |
Jun 17, 2010 | 30.77 | 30.98 | 30.45 | 30.89 | 2,349,742 | +0.11(+0.34%) |
Jun 16, 2010 | 30.81 | 31.00 | 30.56 | 30.78 | 3,126,899 | -0.22(-0.72%) |
Jun 15, 2010 | 30.40 | 31.06 | 30.23 | 31.01 | 3,038,150 | +0.78(+2.58%) |
Jun 14, 2010 | 30.00 | 30.45 | 29.93 | 30.23 | 3,250,275 | +0.33(+1.12%) |
Jun 11, 2010 | 29.08 | 29.97 | 28.93 | 29.89 | 2,344,504 | +0.38(+1.28%) |
Jun 10, 2010 | 28.93 | 29.57 | 28.72 | 29.52 | 27,812 | +1.14(+4.01%) |
Jun 09, 2010 | 28.43 | 28.87 | 28.25 | 28.38 | 3,941,948 | +0.18(+0.63%) |
Jun 08, 2010 | 27.83 | 28.32 | 27.07 | 28.20 | 4,661,082 | +0.54(+1.94%) |
Jun 07, 2010 | 27.97 | 28.33 | 27.64 | 27.66 | 2,654,423 | -0.13(-0.46%) |
Jun 04, 2010 | 27.79 | 28.92 | 27.69 | 27.79 | 4,065,813 | -1.45(-4.97%) |
Jun 03, 2010 | 29.24 | 29.35 | 28.87 | 29.25 | 31,397 | -0.04(-0.15%) |
Jun 02, 2010 | 28.78 | 29.31 | 28.40 | 29.29 | 128,693 | +0.76(+2.68%) |