Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.28 | 44.01 | 43.14 | 43.79 | 5,853,515 | +0.45(+1.05%) |
Apr 28, 2011 | 42.80 | 43.65 | 42.80 | 43.34 | 6,791,493 | +1.52(+3.64%) |
Apr 27, 2011 | 41.52 | 41.83 | 41.17 | 41.81 | 4,541,978 | +0.43(+1.03%) |
Apr 26, 2011 | 41.29 | 41.64 | 41.25 | 41.38 | 5,903,809 | +0.21(+0.52%) |
Apr 25, 2011 | 41.39 | 41.40 | 40.96 | 41.17 | 2,014,929 | -0.14(-0.33%) |
Apr 22, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.00(+0.00%) |
Apr 21, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.41(+1.00%) |
Apr 20, 2011 | 41.43 | 41.47 | 40.60 | 40.90 | 4,044,202 | +0.20(+0.48%) |
Apr 19, 2011 | 40.57 | 40.71 | 40.20 | 40.70 | 2,505,934 | +0.13(+0.32%) |
Apr 18, 2011 | 40.35 | 40.70 | 40.01 | 40.57 | 3,802,882 | -0.21(-0.50%) |
Apr 15, 2011 | 40.45 | 40.90 | 40.23 | 40.78 | 3,996,149 | +0.52(+1.30%) |
Apr 14, 2011 | 40.41 | 40.54 | 40.16 | 40.25 | 4,132,899 | -0.26(-0.63%) |
Apr 13, 2011 | 40.70 | 40.87 | 40.31 | 40.51 | 3,868,218 | -0.08(-0.19%) |
Apr 12, 2011 | 40.37 | 40.84 | 40.33 | 40.59 | 4,744,290 | +0.09(+0.23%) |
Apr 11, 2011 | 40.34 | 40.97 | 40.34 | 40.49 | 3,629,128 | -0.04(-0.11%) |
Apr 08, 2011 | 40.55 | 40.71 | 40.29 | 40.54 | 2,574,238 | +0.18(+0.45%) |
Apr 07, 2011 | 40.47 | 40.70 | 40.19 | 40.36 | 4,393,682 | -0.18(-0.44%) |
Apr 06, 2011 | 40.77 | 40.91 | 40.42 | 40.54 | 2,690,478 | -0.12(-0.29%) |
Apr 05, 2011 | 40.60 | 40.87 | 40.48 | 40.66 | 4,025,300 | -0.01(-0.02%) |
Apr 04, 2011 | 40.49 | 40.70 | 40.34 | 40.66 | 2,764,866 | +0.31(+0.76%) |
Apr 01, 2011 | 40.06 | 40.96 | 40.00 | 40.36 | 5,668,030 | +0.54(+1.35%) |
Mar 31, 2011 | 40.14 | 40.27 | 39.79 | 39.82 | 4,726,288 | -0.41(-1.02%) |
Mar 30, 2011 | 39.72 | 40.52 | 39.68 | 40.23 | 7,130,983 | +0.62(+1.58%) |
Mar 29, 2011 | 38.88 | 39.60 | 38.81 | 39.60 | 3,789,466 | +0.68(+1.74%) |
Mar 28, 2011 | 38.44 | 39.06 | 38.32 | 38.93 | 4,128,500 | +0.50(+1.29%) |
Mar 25, 2011 | 38.62 | 38.91 | 38.41 | 38.43 | 5,612,447 | -0.18(-0.47%) |
Mar 24, 2011 | 38.32 | 38.66 | 38.25 | 38.61 | 2,763,617 | +0.45(+1.17%) |
Mar 23, 2011 | 38.07 | 38.31 | 37.90 | 38.17 | 4,023,543 | -0.22(-0.58%) |
Mar 22, 2011 | 38.23 | 38.48 | 38.05 | 38.39 | 3,402,900 | +0.15(+0.38%) |
Mar 21, 2011 | 38.18 | 38.30 | 38.07 | 38.24 | 3,144,755 | +0.62(+1.66%) |
Mar 18, 2011 | 37.90 | 38.02 | 37.27 | 37.62 | 5,638,461 | +0.23(+0.62%) |
Mar 17, 2011 | 37.38 | 37.77 | 37.25 | 37.39 | 5,126,942 | +0.34(+0.92%) |
Mar 16, 2011 | 37.26 | 37.68 | 36.98 | 37.04 | 7,301,159 | -0.33(-0.87%) |
Mar 15, 2011 | 37.43 | 37.78 | 37.29 | 37.37 | 5,928,161 | -0.41(-1.09%) |
Mar 14, 2011 | 38.50 | 38.75 | 37.45 | 37.78 | 7,449,171 | -0.90(-2.32%) |
Mar 11, 2011 | 39.04 | 39.28 | 38.64 | 38.68 | 4,307,976 | -0.33(-0.83%) |
Mar 10, 2011 | 39.39 | 39.39 | 38.81 | 39.00 | 3,503,723 | -0.51(-1.30%) |
Mar 09, 2011 | 39.40 | 39.71 | 39.27 | 39.52 | 2,857,188 | -0.05(-0.13%) |
Mar 08, 2011 | 39.62 | 39.81 | 39.38 | 39.57 | 4,188,418 | +0.06(+0.15%) |
Mar 07, 2011 | 39.90 | 39.93 | 39.14 | 39.51 | 4,679,023 | -0.33(-0.82%) |
Mar 04, 2011 | 39.41 | 39.84 | 39.06 | 39.83 | 4,938,745 | +0.35(+0.89%) |
Mar 03, 2011 | 38.35 | 39.51 | 38.24 | 39.48 | 5,107,461 | +1.52(+4.01%) |
Mar 02, 2011 | 37.97 | 38.48 | 37.75 | 37.96 | 4,379,977 | -0.15(-0.40%) |
Mar 01, 2011 | 38.31 | 38.44 | 37.87 | 38.11 | 4,860,806 | -0.11(-0.29%) |
Feb 28, 2011 | 38.32 | 38.32 | 37.84 | 38.23 | 4,282,759 | +0.02(+0.04%) |
Feb 25, 2011 | 37.69 | 38.23 | 37.55 | 38.21 | 3,033,536 | +0.60(+1.59%) |
Feb 24, 2011 | 37.36 | 37.75 | 37.07 | 37.61 | 3,090,667 | +0.15(+0.39%) |
Feb 23, 2011 | 37.86 | 38.07 | 37.19 | 37.46 | 4,521,872 | -0.40(-1.06%) |
Feb 22, 2011 | 38.60 | 38.75 | 37.80 | 37.87 | 3,503,865 | -1.08(-2.77%) |
Feb 21, 2011 | 39.17 | 39.29 | 38.83 | 38.94 | 3,325,840 | +0.00(+0.00%) |
Feb 18, 2011 | 39.17 | 39.29 | 38.83 | 38.94 | 3,325,840 | -0.13(-0.33%) |
Feb 17, 2011 | 38.95 | 39.17 | 38.71 | 39.07 | 2,937,819 | +0.02(+0.04%) |
Feb 16, 2011 | 39.00 | 39.12 | 38.58 | 39.06 | 5,732,686 | +0.16(+0.42%) |
Feb 15, 2011 | 38.73 | 38.97 | 38.25 | 38.89 | 3,727,118 | +0.15(+0.40%) |
Feb 14, 2011 | 38.51 | 38.83 | 38.11 | 38.74 | 4,948,638 | +0.10(+0.27%) |
Feb 11, 2011 | 38.22 | 38.72 | 38.18 | 38.64 | 3,749,157 | +0.33(+0.87%) |
Feb 10, 2011 | 38.23 | 38.43 | 38.08 | 38.30 | 3,690,407 | -0.21(-0.56%) |
Feb 09, 2011 | 38.00 | 38.52 | 37.77 | 38.52 | 4,202,649 | +0.51(+1.35%) |
Feb 08, 2011 | 37.95 | 38.03 | 37.44 | 38.00 | 4,623,441 | +0.15(+0.38%) |
Feb 07, 2011 | 37.32 | 38.19 | 37.32 | 37.86 | 2,864,177 | +0.32(+0.84%) |
Feb 04, 2011 | 37.01 | 37.83 | 36.89 | 37.54 | 4,280,901 | +0.27(+0.71%) |
Feb 03, 2011 | 37.27 | 38.08 | 36.89 | 37.28 | 8,089,552 | -0.39(-1.02%) |
Feb 02, 2011 | 36.56 | 38.76 | 36.49 | 37.66 | 9,698,205 | +0.92(+2.52%) |
Feb 01, 2011 | 35.86 | 36.78 | 35.83 | 36.74 | 4,500,365 | +1.17(+3.30%) |
Jan 31, 2011 | 35.58 | 35.71 | 35.25 | 35.56 | 4,871,515 | +0.01(+0.02%) |
Jan 28, 2011 | 36.38 | 36.68 | 35.23 | 35.55 | 4,399,741 | -0.83(-2.28%) |
Jan 27, 2011 | 36.12 | 36.60 | 35.93 | 36.38 | 3,202,671 | +0.27(+0.76%) |
Jan 26, 2011 | 36.37 | 36.63 | 36.10 | 36.11 | 3,888,716 | -0.27(-0.73%) |
Jan 25, 2011 | 36.58 | 36.58 | 36.12 | 36.38 | 4,673,056 | -0.39(-1.05%) |
Jan 24, 2011 | 36.22 | 36.76 | 35.99 | 36.76 | 3,904,153 | +0.55(+1.51%) |
Jan 21, 2011 | 36.20 | 36.80 | 36.05 | 36.21 | 2,876,341 | +0.23(+0.64%) |
Jan 20, 2011 | 36.02 | 36.19 | 35.89 | 35.98 | 3,725,720 | -0.01(-0.02%) |
Jan 19, 2011 | 36.33 | 36.49 | 35.90 | 35.99 | 4,124,543 | -0.43(-1.18%) |
Jan 18, 2011 | 35.65 | 36.43 | 35.65 | 36.42 | 4,590,001 | +0.65(+1.82%) |
Jan 17, 2011 | 35.47 | 35.80 | 35.15 | 35.77 | 4,858,604 | +0.00(+0.00%) |
Jan 14, 2011 | 35.47 | 35.80 | 35.15 | 35.77 | 4,858,604 | +0.45(+1.26%) |
Jan 13, 2011 | 35.26 | 35.49 | 35.09 | 35.32 | 4,992,085 | +0.04(+0.12%) |
Jan 12, 2011 | 35.73 | 35.73 | 35.13 | 35.28 | 3,372,364 | +0.20(+0.56%) |
Jan 11, 2011 | 34.96 | 35.25 | 34.75 | 35.08 | 4,513,240 | +0.31(+0.89%) |
Jan 10, 2011 | 34.42 | 34.88 | 34.28 | 34.78 | 3,493,169 | +0.09(+0.27%) |
Jan 07, 2011 | 34.69 | 34.96 | 34.25 | 34.68 | 4,499,226 | +0.17(+0.50%) |
Jan 06, 2011 | 34.69 | 34.72 | 34.30 | 34.51 | 4,217,409 | -0.24(-0.69%) |
Jan 05, 2011 | 34.07 | 34.77 | 34.04 | 34.75 | 5,046,528 | +0.62(+1.83%) |
Jan 04, 2011 | 33.95 | 34.20 | 33.94 | 34.13 | 4,616,777 | +0.06(+0.18%) |
Jan 03, 2011 | 34.03 | 34.42 | 34.00 | 34.07 | 7,020,982 | +0.16(+0.48%) |
Dec 31, 2010 | 33.72 | 34.01 | 33.53 | 33.90 | 1,738,541 | +0.15(+0.43%) |
Dec 30, 2010 | 33.65 | 33.89 | 33.40 | 33.76 | 1,645,335 | +0.03(+0.08%) |
Dec 29, 2010 | 33.73 | 33.91 | 33.68 | 33.73 | 1,547,216 | +0.14(+0.41%) |
Dec 28, 2010 | 33.72 | 33.74 | 33.30 | 33.59 | 2,123,708 | -0.11(-0.33%) |
Dec 27, 2010 | 33.47 | 33.83 | 33.33 | 33.71 | 1,545,792 | +0.18(+0.54%) |
Dec 24, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | +0.00(+0.00%) |
Dec 23, 2010 | 33.71 | 33.73 | 33.39 | 33.53 | 1,476,835 | -0.20(-0.58%) |
Dec 22, 2010 | 33.20 | 33.84 | 33.20 | 33.72 | 4,201,101 | +0.49(+1.47%) |
Dec 21, 2010 | 33.01 | 33.31 | 32.85 | 33.24 | 2,554,004 | +0.21(+0.62%) |
Dec 20, 2010 | 33.12 | 33.17 | 32.96 | 33.03 | 2,411,792 | -0.06(-0.17%) |
Dec 17, 2010 | 32.98 | 33.17 | 32.79 | 33.09 | 5,496,565 | +0.01(+0.04%) |
Dec 16, 2010 | 33.06 | 33.27 | 32.83 | 33.07 | 5,755,470 | +0.06(+0.18%) |
Dec 15, 2010 | 33.18 | 33.38 | 32.97 | 33.01 | 6,002,688 | -0.45(-1.33%) |
Dec 14, 2010 | 33.71 | 33.76 | 33.38 | 33.46 | 3,485,243 | -0.39(-1.14%) |
Dec 10, 2010 | 33.78 | 33.91 | 33.48 | 33.84 | 3,728,804 | +0.03(+0.10%) |
Dec 09, 2010 | 33.41 | 34.07 | 33.36 | 33.81 | 4,160,483 | +0.01(+0.03%) |
Dec 08, 2010 | 33.73 | 34.07 | 33.65 | 33.80 | 3,401,181 | +0.08(+0.23%) |
Dec 07, 2010 | 34.16 | 34.45 | 33.70 | 33.72 | 4,726,283 | -0.26(-0.76%) |
Dec 06, 2010 | 34.06 | 34.11 | 33.83 | 33.98 | 3,780,594 | -0.09(-0.25%) |
Dec 03, 2010 | 34.25 | 34.43 | 33.89 | 34.07 | 3,756,361 | -0.21(-0.62%) |
Dec 02, 2010 | 33.57 | 34.32 | 33.42 | 34.28 | 5,875,705 | +0.71(+2.12%) |
Dec 01, 2010 | 32.75 | 33.58 | 32.57 | 33.57 | 6,856,593 | +1.19(+3.67%) |
Nov 30, 2010 | 31.80 | 32.68 | 31.78 | 32.38 | 6,872,920 | +0.31(+0.96%) |
Nov 29, 2010 | 32.17 | 32.25 | 31.66 | 32.07 | 3,340,854 | -0.37(-1.13%) |
Nov 26, 2010 | 32.23 | 32.58 | 32.11 | 32.44 | 1,626,131 | -0.10(-0.32%) |
Nov 25, 2010 | 32.19 | 32.54 | 32.54 | 32.54 | 4,786,563 | +0.00(+0.00%) |
Nov 24, 2010 | 32.19 | 32.69 | 32.06 | 32.54 | 4,786,563 | +0.53(+1.66%) |
Nov 23, 2010 | 32.23 | 32.56 | 31.74 | 32.01 | 4,518,623 | -0.78(-2.38%) |
Nov 22, 2010 | 32.64 | 32.83 | 32.38 | 32.79 | 2,629,979 | -0.07(-0.21%) |
Nov 19, 2010 | 32.82 | 32.96 | 32.54 | 32.86 | 3,620,420 | -0.05(-0.16%) |
Nov 18, 2010 | 32.78 | 33.07 | 32.68 | 32.91 | 3,918,349 | +0.35(+1.08%) |
Nov 17, 2010 | 32.56 | 32.81 | 32.35 | 32.56 | 2,988,090 | +0.08(+0.24%) |
Nov 16, 2010 | 32.97 | 33.15 | 32.32 | 32.48 | 3,885,836 | -0.74(-2.24%) |
Nov 15, 2010 | 33.41 | 33.51 | 33.06 | 33.23 | 3,212,483 | -0.11(-0.33%) |
Nov 12, 2010 | 33.40 | 33.72 | 33.00 | 33.34 | 4,633,049 | -0.20(-0.59%) |
Nov 11, 2010 | 33.69 | 34.03 | 33.08 | 33.53 | 9,326,440 | +0.92(+2.83%) |
Nov 10, 2010 | 32.34 | 32.82 | 32.21 | 32.61 | 5,863,133 | +0.06(+0.18%) |
Nov 09, 2010 | 33.08 | 33.09 | 32.39 | 32.55 | 4,934,198 | -0.53(-1.60%) |
Nov 08, 2010 | 32.88 | 33.17 | 32.76 | 33.08 | 2,489,959 | -0.04(-0.13%) |
Nov 05, 2010 | 33.01 | 33.56 | 32.84 | 33.12 | 2,978,012 | -0.25(-0.74%) |
Nov 04, 2010 | 33.00 | 33.77 | 33.00 | 33.37 | 5,258,726 | +0.20(+0.59%) |
Nov 03, 2010 | 33.38 | 33.38 | 32.55 | 33.18 | 3,524,136 | -0.14(-0.41%) |
Nov 02, 2010 | 33.24 | 33.55 | 33.05 | 33.31 | 2,162,512 | +0.18(+0.54%) |
Nov 01, 2010 | 33.24 | 33.42 | 32.85 | 33.13 | 3,106,309 | +0.08(+0.23%) |
Oct 29, 2010 | 32.70 | 33.08 | 32.64 | 33.06 | 2,651,572 | +0.23(+0.70%) |
Oct 28, 2010 | 32.57 | 32.99 | 32.53 | 32.82 | 3,288,302 | +0.47(+1.45%) |
Oct 27, 2010 | 32.05 | 32.43 | 31.82 | 32.35 | 2,781,682 | -0.04(-0.13%) |
Oct 26, 2010 | 32.23 | 32.56 | 32.00 | 32.40 | 2,554,870 | +0.06(+0.19%) |
Oct 25, 2010 | 32.11 | 32.48 | 32.08 | 32.34 | 3,022,197 | +0.51(+1.61%) |
Oct 22, 2010 | 32.25 | 32.25 | 31.78 | 31.82 | 2,834,900 | -0.36(-1.12%) |
Oct 21, 2010 | 32.30 | 32.44 | 31.87 | 32.18 | 3,169,911 | +0.09(+0.29%) |
Oct 20, 2010 | 31.66 | 32.52 | 31.66 | 32.09 | 4,309,774 | +0.47(+1.49%) |
Oct 19, 2010 | 32.05 | 32.05 | 31.28 | 31.62 | 5,059,163 | -0.60(-1.86%) |
Oct 18, 2010 | 32.37 | 32.47 | 32.07 | 32.22 | 2,606,378 | -0.20(-0.61%) |
Oct 15, 2010 | 32.31 | 32.52 | 31.73 | 32.41 | 4,292,135 | +0.32(+0.99%) |
Oct 14, 2010 | 31.87 | 32.18 | 31.69 | 32.10 | 5,878,766 | +0.23(+0.73%) |
Oct 13, 2010 | 32.26 | 32.46 | 31.87 | 31.87 | 6,129,029 | -0.15(-0.48%) |
Oct 12, 2010 | 31.75 | 32.11 | 31.59 | 32.02 | 4,914,561 | +0.10(+0.32%) |
Oct 11, 2010 | 31.87 | 31.97 | 31.63 | 31.92 | 4,326,796 | +0.01(+0.03%) |
Oct 08, 2010 | 31.55 | 32.03 | 31.27 | 31.91 | 3,630,504 | +0.40(+1.28%) |
Oct 07, 2010 | 31.60 | 31.77 | 30.92 | 31.51 | 5,656,550 | +0.26(+0.82%) |
Oct 06, 2010 | 31.45 | 31.59 | 30.93 | 31.25 | 5,542,732 | -0.19(-0.60%) |
Oct 05, 2010 | 31.32 | 31.57 | 31.13 | 31.44 | 6,175,780 | +0.45(+1.44%) |
Oct 04, 2010 | 31.07 | 31.33 | 30.56 | 30.99 | 4,817,652 | -0.15(-0.49%) |
Oct 01, 2010 | 31.30 | 31.39 | 31.03 | 31.15 | 4,152,842 | +0.17(+0.54%) |
Sep 30, 2010 | 30.97 | 31.66 | 30.84 | 30.98 | 10,900 | -0.07(-0.24%) |
Sep 29, 2010 | 31.06 | 31.20 | 30.66 | 31.05 | 4,763,932 | -0.21(-0.66%) |
Sep 28, 2010 | 30.89 | 31.42 | 30.47 | 31.26 | 7,332,954 | +0.56(+1.84%) |
Sep 27, 2010 | 30.73 | 30.92 | 30.58 | 30.69 | 4,176,911 | -0.09(-0.31%) |
Sep 24, 2010 | 29.92 | 30.83 | 29.92 | 30.79 | 5,299,098 | +1.04(+3.51%) |
Sep 23, 2010 | 29.74 | 30.33 | 29.42 | 29.74 | 468 | -0.16(-0.54%) |
Sep 22, 2010 | 30.14 | 30.27 | 29.80 | 29.91 | 10,667,206 | -0.15(-0.48%) |
Sep 21, 2010 | 30.77 | 30.77 | 29.86 | 30.05 | 6,160,035 | -0.56(-1.82%) |
Sep 20, 2010 | 30.28 | 30.70 | 30.18 | 30.61 | 4,454,979 | +0.43(+1.42%) |
Sep 17, 2010 | 29.92 | 30.62 | 29.88 | 30.18 | 8,710,319 | +0.42(+1.41%) |
Sep 16, 2010 | 29.95 | 30.12 | 29.35 | 29.76 | 5,959,818 | -0.26(-0.86%) |
Sep 15, 2010 | 29.54 | 30.08 | 29.46 | 30.02 | 5,785,477 | +0.38(+1.27%) |
Sep 14, 2010 | 29.59 | 29.80 | 29.36 | 29.64 | 4,215,087 | +0.07(+0.23%) |
Sep 13, 2010 | 29.19 | 29.61 | 28.98 | 29.57 | 6,176,373 | +0.68(+2.34%) |
Sep 10, 2010 | 28.01 | 29.00 | 27.92 | 28.90 | 5,947,351 | +1.03(+3.69%) |
Sep 09, 2010 | 28.23 | 28.30 | 27.73 | 27.87 | 2,823,938 | +0.04(+0.15%) |
Sep 08, 2010 | 27.51 | 28.02 | 27.48 | 27.83 | 2,961,063 | +0.20(+0.71%) |
Sep 07, 2010 | 27.99 | 28.15 | 27.53 | 27.63 | 757 | -0.57(-2.03%) |
Sep 06, 2010 | 28.04 | 28.25 | 27.70 | 28.20 | 4,587,153 | +0.00(+0.00%) |
Sep 03, 2010 | 28.04 | 28.25 | 27.70 | 28.20 | 4,587,153 | +0.41(+1.48%) |
Sep 02, 2010 | 27.49 | 27.79 | 27.37 | 27.79 | 3,488,117 | +0.56(+2.04%) |
Sep 01, 2010 | 27.28 | 27.55 | 26.87 | 27.24 | 9,438,628 | +0.33(+1.21%) |
Aug 31, 2010 | 26.88 | 27.06 | 26.46 | 26.91 | 10,047 | -0.01(-0.03%) |
Aug 30, 2010 | 27.16 | 27.39 | 26.88 | 26.92 | 2,967,423 | -0.22(-0.82%) |
Aug 27, 2010 | 27.14 | 27.30 | 26.47 | 27.14 | 116 | +0.28(+1.05%) |
Aug 26, 2010 | 26.58 | 27.18 | 26.58 | 26.86 | 4,049,675 | +0.25(+0.93%) |
Aug 25, 2010 | 26.43 | 26.75 | 26.01 | 26.61 | 5,339,755 | +0.00(+0.00%) |
Aug 24, 2010 | 26.62 | 26.98 | 26.20 | 26.61 | 946 | -0.33(-1.21%) |
Aug 23, 2010 | 27.29 | 27.39 | 26.76 | 26.94 | 6,228,189 | -0.18(-0.66%) |
Aug 20, 2010 | 27.34 | 27.41 | 27.06 | 27.12 | 4,951,965 | -0.45(-1.61%) |
Aug 19, 2010 | 28.05 | 28.26 | 27.26 | 27.56 | 3,815,972 | -0.68(-2.42%) |
Aug 18, 2010 | 28.19 | 28.93 | 28.08 | 28.25 | 2,949,972 | -0.01(-0.03%) |
Aug 17, 2010 | 28.09 | 28.42 | 27.93 | 28.25 | 2,454,584 | +0.33(+1.16%) |
Aug 16, 2010 | 27.60 | 28.10 | 27.46 | 27.93 | 2,601,270 | +0.10(+0.37%) |
Aug 13, 2010 | 27.81 | 28.07 | 27.64 | 27.83 | 2,998,734 | -0.21(-0.76%) |
Aug 12, 2010 | 27.50 | 28.04 | 27.34 | 28.04 | 7,287,058 | +0.09(+0.31%) |
Aug 11, 2010 | 28.53 | 28.53 | 27.83 | 27.95 | 4,921,693 | -1.11(-3.83%) |
Aug 10, 2010 | 28.64 | 29.11 | 28.61 | 29.07 | 3,981,145 | +0.25(+0.86%) |
Aug 09, 2010 | 28.85 | 28.96 | 28.62 | 28.82 | 1,880,346 | +0.06(+0.21%) |
Aug 06, 2010 | 28.51 | 28.99 | 28.19 | 28.76 | 4,412,244 | -0.09(-0.30%) |
Aug 05, 2010 | 28.91 | 29.26 | 28.33 | 28.84 | 8,673,475 | -0.27(-0.94%) |
Aug 04, 2010 | 29.11 | 29.68 | 28.96 | 29.12 | 5,733,231 | +0.13(+0.44%) |
Aug 03, 2010 | 29.17 | 29.17 | 28.54 | 28.99 | 3,027,633 | -0.21(-0.73%) |
Aug 02, 2010 | 28.65 | 29.29 | 28.65 | 29.20 | 4,305,464 | +1.08(+3.83%) |
Jul 30, 2010 | 28.09 | 28.45 | 27.53 | 28.13 | 3,811,089 | -0.07(-0.24%) |
Jul 29, 2010 | 28.39 | 28.78 | 27.76 | 28.19 | 5,009,555 | +0.06(+0.21%) |
Jul 28, 2010 | 28.13 | 28.28 | 27.83 | 28.13 | 566 | +0.00(+0.00%) |
Jul 27, 2010 | 28.13 | 28.93 | 28.10 | 28.13 | 757 | -0.58(-2.03%) |
Jul 26, 2010 | 28.50 | 28.84 | 28.33 | 28.72 | 2,757,009 | +0.28(+0.99%) |
Jul 23, 2010 | 28.12 | 28.60 | 28.05 | 28.43 | 4,253,175 | +0.27(+0.97%) |
Jul 22, 2010 | 27.19 | 28.25 | 27.19 | 28.16 | 5,778,599 | +1.19(+4.41%) |
Jul 21, 2010 | 27.86 | 28.00 | 26.87 | 26.97 | 5,212,245 | -0.84(-3.02%) |
Jul 20, 2010 | 27.81 | 27.83 | 27.00 | 27.81 | 6,003,318 | +0.18(+0.65%) |
Jul 19, 2010 | 27.23 | 27.75 | 27.11 | 27.63 | 2,630,649 | +0.42(+1.54%) |
Jul 16, 2010 | 28.14 | 28.15 | 27.08 | 27.21 | 5,826,390 | -0.98(-3.49%) |
Jul 15, 2010 | 28.74 | 28.93 | 27.90 | 28.19 | 5,944,413 | -0.62(-2.17%) |
Jul 14, 2010 | 29.11 | 29.26 | 28.43 | 28.82 | 4,081,943 | -0.50(-1.69%) |
Jul 13, 2010 | 28.89 | 29.51 | 28.89 | 29.32 | 3,332,242 | +0.69(+2.42%) |
Jul 12, 2010 | 28.56 | 28.94 | 28.48 | 28.62 | 2,291,093 | -0.11(-0.39%) |
Jul 09, 2010 | 28.31 | 28.78 | 28.30 | 28.73 | 4,261,077 | +0.45(+1.60%) |
Jul 08, 2010 | 28.07 | 28.41 | 27.91 | 28.28 | 3,351,901 | +0.33(+1.19%) |
Jul 07, 2010 | 26.85 | 27.99 | 26.68 | 27.95 | 6,614,253 | +1.26(+4.71%) |
Jul 06, 2010 | 26.37 | 27.04 | 26.35 | 26.69 | 3,279 | +0.35(+1.33%) |
Jul 05, 2010 | 26.34 | 26.67 | 25.88 | 26.34 | 6,699,731 | +0.00(+0.00%) |
Jul 02, 2010 | 26.60 | 26.67 | 25.88 | 26.34 | 6,699,731 | +0.01(+0.03%) |
Jul 01, 2010 | 26.74 | 27.29 | 26.18 | 26.33 | 13,452,947 | -0.52(-1.94%) |
Jun 30, 2010 | 27.41 | 27.51 | 26.71 | 26.85 | 324 | -0.60(-2.18%) |
Jun 29, 2010 | 28.54 | 28.59 | 27.20 | 27.45 | 8,105,128 | -1.63(-5.59%) |
Jun 28, 2010 | 29.37 | 29.49 | 28.90 | 29.08 | 3,077,934 | -0.12(-0.41%) |
Jun 25, 2010 | 29.26 | 29.52 | 28.79 | 29.20 | 6,968,584 | +0.02(+0.06%) |
Jun 24, 2010 | 30.05 | 30.05 | 28.84 | 29.18 | 9,473,545 | -1.01(-3.35%) |
Jun 23, 2010 | 30.13 | 30.31 | 29.70 | 30.19 | 4,786,763 | +0.04(+0.14%) |
Jun 22, 2010 | 30.44 | 30.85 | 30.05 | 30.15 | 5,440,462 | -0.36(-1.18%) |
Jun 21, 2010 | 30.76 | 31.10 | 30.41 | 30.50 | 5,524,868 | +0.03(+0.08%) |
Jun 18, 2010 | 30.80 | 30.81 | 30.39 | 30.48 | 5,448,859 | -0.08(-0.25%) |
Jun 17, 2010 | 30.23 | 30.58 | 30.14 | 30.56 | 4,737,512 | +0.14(+0.45%) |
Jun 16, 2010 | 29.77 | 30.48 | 29.66 | 30.42 | 6,072,766 | +0.42(+1.40%) |
Jun 15, 2010 | 29.51 | 30.01 | 29.22 | 30.00 | 5,959,486 | +0.88(+3.03%) |
Jun 14, 2010 | 29.32 | 29.71 | 29.07 | 29.12 | 5,224,126 | -0.05(-0.18%) |
Jun 11, 2010 | 28.88 | 29.22 | 28.66 | 29.17 | 3,903,475 | +0.10(+0.35%) |
Jun 10, 2010 | 28.96 | 29.32 | 28.56 | 29.07 | 7,292,193 | +0.68(+2.41%) |
Jun 09, 2010 | 27.82 | 29.10 | 27.82 | 28.38 | 13,042,108 | +0.52(+1.87%) |
Jun 08, 2010 | 28.16 | 28.35 | 27.50 | 27.86 | 8,227,839 | -0.30(-1.06%) |
Jun 07, 2010 | 28.02 | 28.77 | 28.01 | 28.16 | 9,470,719 | +0.15(+0.52%) |
Jun 04, 2010 | 28.21 | 28.44 | 27.82 | 28.01 | 10,310,210 | -0.79(-2.73%) |
Jun 03, 2010 | 29.48 | 29.55 | 28.63 | 28.80 | 6,716,560 | -0.44(-1.49%) |
Jun 02, 2010 | 28.71 | 29.29 | 28.05 | 29.24 | 2,804 | +0.83(+2.92%) |
Jun 01, 2010 | 28.37 | 29.22 | 28.33 | 28.41 | 4,444,405 | -0.36(-1.25%) |
May 31, 2010 | 28.77 | 29.45 | 28.62 | 28.77 | 4,142,276 | +0.00(+0.00%) |
May 28, 2010 | 29.36 | 29.45 | 28.62 | 28.77 | 4,142,276 | -0.59(-2.01%) |
May 27, 2010 | 28.71 | 29.39 | 28.51 | 29.36 | 5,081,355 | +1.31(+4.67%) |
May 26, 2010 | 27.72 | 28.66 | 27.49 | 28.05 | 7,824,458 | +0.47(+1.71%) |
May 25, 2010 | 26.93 | 27.61 | 26.66 | 27.58 | 8,190,309 | +0.01(+0.03%) |
May 24, 2010 | 27.78 | 28.11 | 27.47 | 27.57 | 4,542,654 | -0.32(-1.14%) |
May 21, 2010 | 27.22 | 27.91 | 26.87 | 27.89 | 7,938,993 | +0.42(+1.53%) |
May 20, 2010 | 27.62 | 28.12 | 27.42 | 27.47 | 8,871,345 | -1.24(-4.32%) |
May 19, 2010 | 28.91 | 29.01 | 27.76 | 28.71 | 9,586,937 | -0.32(-1.09%) |
May 18, 2010 | 29.30 | 29.59 | 28.93 | 29.02 | 116 | -0.06(-0.21%) |
May 17, 2010 | 29.05 | 29.27 | 28.36 | 29.08 | 4,314,108 | +0.27(+0.92%) |
May 14, 2010 | 28.94 | 29.27 | 28.50 | 28.82 | 5,461,416 | -0.30(-1.03%) |
May 13, 2010 | 29.51 | 29.72 | 29.09 | 29.12 | 3,306,466 | -0.40(-1.36%) |
May 12, 2010 | 28.65 | 29.56 | 28.55 | 29.52 | 5,476,985 | +0.85(+2.96%) |
May 11, 2010 | 29.00 | 29.22 | 28.62 | 28.67 | 5,710,216 | +0.02(+0.06%) |
May 10, 2010 | 28.51 | 28.70 | 28.36 | 28.66 | 7,678,142 | +1.04(+3.78%) |
May 07, 2010 | 27.95 | 28.45 | 27.23 | 27.61 | 7,629,898 | -0.39(-1.38%) |
May 06, 2010 | 28.74 | 29.22 | 26.28 | 28.00 | 9,562,556 | -0.74(-2.56%) |
May 05, 2010 | 28.75 | 29.08 | 28.62 | 28.73 | 7,474,860 | -0.86(-2.89%) |
May 04, 2010 | 30.56 | 30.56 | 29.26 | 29.59 | 5,758,449 | -1.28(-4.16%) |