Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.15 | 48.37 | 47.80 | 47.90 | 2,808,265 | +0.15(+0.32%) |
May 23, 2011 | 47.56 | 48.04 | 47.36 | 47.75 | 2,390,126 | -1.12(-2.28%) |
May 20, 2011 | 49.43 | 49.53 | 48.70 | 48.86 | 2,074,500 | -1.24(-2.48%) |
May 19, 2011 | 49.94 | 50.15 | 49.57 | 50.11 | 1,330,606 | +0.37(+0.75%) |
May 18, 2011 | 48.99 | 49.81 | 48.86 | 49.73 | 1,540,901 | +0.63(+1.29%) |
May 17, 2011 | 48.86 | 49.39 | 48.74 | 49.10 | 2,244,794 | -0.43(-0.86%) |
May 16, 2011 | 49.54 | 50.07 | 49.44 | 49.53 | 1,271,595 | -0.19(-0.38%) |
May 13, 2011 | 50.18 | 50.51 | 49.37 | 49.72 | 2,303,737 | -1.01(-2.00%) |
May 12, 2011 | 49.81 | 50.75 | 49.50 | 50.73 | 1,820,685 | +0.70(+1.41%) |
May 11, 2011 | 50.95 | 51.03 | 49.68 | 50.03 | 2,466,554 | -0.93(-1.82%) |
May 10, 2011 | 50.26 | 51.02 | 50.18 | 50.95 | 2,741,845 | +0.97(+1.95%) |
May 09, 2011 | 49.38 | 50.10 | 49.24 | 49.98 | 1,914,543 | +0.89(+1.81%) |
May 06, 2011 | 49.81 | 50.12 | 48.78 | 49.09 | 2,551,660 | -0.43(-0.86%) |
May 05, 2011 | 49.82 | 50.06 | 49.29 | 49.52 | 2,049,863 | -1.21(-2.39%) |
May 04, 2011 | 51.42 | 51.44 | 50.61 | 50.73 | 1,573,636 | -0.52(-1.02%) |
May 03, 2011 | 51.71 | 51.85 | 51.02 | 51.25 | 1,740,671 | -0.11(-0.22%) |
May 02, 2011 | 51.27 | 51.37 | 51.23 | 51.37 | 1,779,363 | +0.28(+0.54%) |
Apr 29, 2011 | 51.09 | 51.22 | 50.76 | 51.09 | 1,870,129 | +0.76(+1.51%) |
Apr 28, 2011 | 50.49 | 50.72 | 50.04 | 50.33 | 4,379,283 | -3.75(-6.94%) |
Apr 27, 2011 | 53.16 | 54.14 | 52.93 | 54.08 | 1,537,425 | +0.61(+1.14%) |
Apr 26, 2011 | 53.01 | 53.49 | 52.87 | 53.47 | 1,308,404 | +0.45(+0.85%) |
Apr 25, 2011 | 52.83 | 53.10 | 52.51 | 53.02 | 794,298 | +0.28(+0.53%) |
Apr 21, 2011 | 52.77 | 53.00 | 52.24 | 52.74 | 1,417,786 | +0.93(+1.79%) |
Apr 20, 2011 | 51.67 | 51.91 | 51.58 | 51.82 | 1,638,681 | +1.37(+2.72%) |
Apr 19, 2011 | 50.00 | 50.46 | 49.99 | 50.45 | 1,510,388 | +0.23(+0.46%) |
Apr 18, 2011 | 49.69 | 51.08 | 48.86 | 50.22 | 3,013,231 | -0.49(-0.97%) |
Apr 15, 2011 | 50.53 | 50.86 | 50.40 | 50.71 | 1,620,346 | +0.01(+0.02%) |
Apr 14, 2011 | 49.89 | 50.85 | 49.83 | 50.70 | 1,110,513 | +0.34(+0.68%) |
Apr 13, 2011 | 50.40 | 50.80 | 50.16 | 50.36 | 940,209 | +0.55(+1.10%) |
Apr 12, 2011 | 50.11 | 50.37 | 49.72 | 49.81 | 944,698 | -0.75(-1.49%) |
Apr 11, 2011 | 50.53 | 50.75 | 50.40 | 50.57 | 1,029,196 | +0.19(+0.38%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.15 | 50.38 | 1,192,370 | +0.58(+1.16%) |
Apr 07, 2011 | 49.58 | 50.07 | 49.47 | 49.80 | 1,276,588 | +0.09(+0.19%) |
Apr 06, 2011 | 49.78 | 50.13 | 49.60 | 49.70 | 1,589,661 | -0.28(-0.55%) |
Apr 05, 2011 | 49.31 | 50.06 | 49.16 | 49.98 | 1,830,022 | +0.63(+1.28%) |
Apr 04, 2011 | 49.33 | 49.42 | 49.08 | 49.35 | 913,403 | +0.28(+0.56%) |
Apr 01, 2011 | 48.62 | 49.25 | 48.48 | 49.07 | 1,002,062 | +0.49(+1.01%) |
Mar 31, 2011 | 48.46 | 48.71 | 48.39 | 48.58 | 1,505,778 | -0.02(-0.03%) |
Mar 30, 2011 | 48.59 | 48.59 | 48.56 | 48.59 | 1,047,403 | +0.59(+1.22%) |
Mar 29, 2011 | 47.64 | 48.05 | 47.52 | 48.01 | 1,082,594 | +0.39(+0.81%) |
Mar 28, 2011 | 47.87 | 48.14 | 47.60 | 47.62 | 1,066,917 | -0.07(-0.15%) |
Mar 25, 2011 | 48.02 | 48.53 | 47.65 | 47.69 | 2,787,350 | +0.26(+0.55%) |
Mar 24, 2011 | 46.69 | 47.58 | 46.56 | 47.43 | 2,047,109 | +1.50(+3.28%) |
Mar 23, 2011 | 45.51 | 46.07 | 45.43 | 45.93 | 1,148,719 | +0.01(+0.02%) |
Mar 22, 2011 | 46.00 | 46.12 | 45.77 | 45.92 | 1,347,102 | -0.39(-0.84%) |
Mar 21, 2011 | 46.24 | 46.44 | 46.22 | 46.31 | 3,143,421 | +0.72(+1.58%) |
Mar 18, 2011 | 46.08 | 46.12 | 45.36 | 45.59 | 3,178,716 | +1.27(+2.88%) |
Mar 17, 2011 | 44.87 | 44.87 | 44.22 | 44.31 | 2,540,828 | +0.96(+2.21%) |
Mar 16, 2011 | 44.11 | 45.06 | 42.90 | 43.35 | 6,969,221 | -1.42(-3.17%) |
Mar 15, 2011 | 44.74 | 46.54 | 44.64 | 44.77 | 4,928,500 | -1.77(-3.81%) |
Mar 14, 2011 | 46.37 | 46.64 | 46.16 | 46.54 | 1,588,849 | -0.22(-0.47%) |
Mar 11, 2011 | 46.39 | 46.91 | 46.17 | 46.77 | 1,965,774 | -0.32(-0.67%) |
Mar 10, 2011 | 47.32 | 47.63 | 46.99 | 47.08 | 2,568,484 | -0.19(-0.40%) |
Mar 09, 2011 | 47.40 | 47.58 | 46.93 | 47.27 | 1,691,880 | -0.34(-0.72%) |
Mar 08, 2011 | 47.16 | 47.86 | 46.96 | 47.61 | 1,378,607 | -0.70(-1.46%) |
Mar 07, 2011 | 48.88 | 49.05 | 48.13 | 48.32 | 973,530 | -0.33(-0.68%) |
Mar 04, 2011 | 49.20 | 49.27 | 48.31 | 48.65 | 1,133,634 | -0.17(-0.36%) |
Mar 03, 2011 | 48.73 | 48.96 | 48.48 | 48.82 | 1,741,047 | +0.97(+2.04%) |
Mar 02, 2011 | 47.59 | 48.03 | 47.59 | 47.85 | 2,024,347 | +0.48(+1.02%) |
Mar 01, 2011 | 48.41 | 48.49 | 47.30 | 47.37 | 2,784,408 | -0.45(-0.94%) |
Feb 28, 2011 | 48.48 | 48.52 | 47.60 | 47.82 | 1,862,211 | +0.56(+1.19%) |
Feb 25, 2011 | 46.71 | 47.38 | 46.70 | 47.26 | 905,624 | +0.34(+0.73%) |
Feb 24, 2011 | 46.91 | 47.15 | 46.51 | 46.92 | 1,342,542 | +0.12(+0.25%) |
Feb 23, 2011 | 47.22 | 47.44 | 46.67 | 46.80 | 1,892,361 | -0.10(-0.22%) |
Feb 22, 2011 | 47.36 | 47.60 | 46.85 | 46.90 | 1,554,092 | -0.85(-1.77%) |
Feb 18, 2011 | 47.55 | 47.98 | 47.45 | 47.75 | 1,070,244 | -0.20(-0.41%) |
Feb 17, 2011 | 47.69 | 48.04 | 47.61 | 47.95 | 752,524 | +0.09(+0.18%) |
Feb 16, 2011 | 47.06 | 47.93 | 47.05 | 47.86 | 1,150,311 | +0.91(+1.94%) |
Feb 15, 2011 | 46.99 | 47.30 | 46.79 | 46.95 | 1,596,810 | -0.60(-1.25%) |
Feb 14, 2011 | 47.37 | 47.68 | 47.20 | 47.54 | 1,501,758 | +0.02(+0.03%) |
Feb 11, 2011 | 47.28 | 47.77 | 47.17 | 47.53 | 1,358,593 | +0.61(+1.30%) |
Feb 10, 2011 | 46.40 | 47.06 | 46.24 | 46.92 | 1,134,694 | +0.03(+0.07%) |
Feb 09, 2011 | 46.69 | 47.02 | 46.68 | 46.89 | 815,133 | -0.02(-0.03%) |
Feb 08, 2011 | 46.69 | 47.01 | 46.41 | 46.90 | 930,659 | +0.24(+0.52%) |
Feb 07, 2011 | 46.34 | 46.75 | 46.29 | 46.66 | 1,382,589 | +0.13(+0.27%) |
Feb 04, 2011 | 46.15 | 46.60 | 46.05 | 46.53 | 1,759,061 | +0.33(+0.72%) |
Feb 03, 2011 | 46.73 | 46.40 | 45.91 | 46.20 | 2,819,261 | -0.53(-1.13%) |
Feb 02, 2011 | 46.94 | 47.00 | 46.61 | 46.73 | 4,070,129 | +0.17(+0.36%) |
Feb 01, 2011 | 46.07 | 46.60 | 45.91 | 46.56 | 3,005,560 | +0.83(+1.81%) |
Jan 31, 2011 | 45.79 | 46.04 | 45.60 | 45.73 | 2,337,632 | +0.53(+1.17%) |
Jan 28, 2011 | 45.95 | 46.16 | 44.97 | 45.21 | 4,526,110 | -0.10(-0.23%) |
Jan 27, 2011 | 45.20 | 45.52 | 45.02 | 45.31 | 2,344,775 | +0.71(+1.59%) |
Jan 26, 2011 | 44.53 | 44.63 | 44.17 | 44.60 | 3,248,804 | +1.03(+2.36%) |
Jan 25, 2011 | 43.63 | 43.91 | 43.52 | 43.57 | 1,694,861 | -0.29(-0.67%) |
Jan 24, 2011 | 43.29 | 43.86 | 43.27 | 43.86 | 1,697,871 | +0.86(+2.00%) |
Jan 21, 2011 | 43.35 | 43.36 | 42.88 | 43.00 | 1,328,598 | +0.02(+0.06%) |
Jan 20, 2011 | 42.76 | 43.09 | 42.39 | 42.98 | 2,120,320 | +0.01(+0.02%) |
Jan 19, 2011 | 43.57 | 43.59 | 42.87 | 42.97 | 1,790,445 | -0.01(-0.02%) |
Jan 18, 2011 | 42.91 | 43.22 | 42.73 | 42.98 | 1,955,522 | +0.64(+1.51%) |
Jan 14, 2011 | 42.42 | 42.51 | 42.16 | 42.34 | 3,394,088 | -0.77(-1.80%) |
Jan 13, 2011 | 41.37 | 43.20 | 40.70 | 43.11 | 10,093,287 | +2.69(+6.64%) |
Jan 12, 2011 | 40.05 | 40.47 | 39.91 | 40.43 | 2,093,773 | +0.71(+1.79%) |
Jan 11, 2011 | 39.38 | 39.82 | 39.25 | 39.72 | 3,135,894 | +1.20(+3.12%) |
Jan 10, 2011 | 38.29 | 38.59 | 38.20 | 38.52 | 1,610,728 | -0.47(-1.20%) |
Jan 07, 2011 | 39.22 | 39.38 | 38.71 | 38.98 | 1,628,364 | -0.31(-0.78%) |
Jan 06, 2011 | 39.54 | 39.75 | 39.16 | 39.29 | 2,623,427 | -0.47(-1.19%) |
Jan 05, 2011 | 39.13 | 39.78 | 39.13 | 39.76 | 2,147,878 | -0.58(-1.45%) |
Jan 04, 2011 | 40.25 | 40.35 | 39.93 | 40.35 | 1,384,876 | -0.13(-0.33%) |
Jan 03, 2011 | 40.02 | 40.52 | 39.98 | 40.48 | 1,329,142 | +0.51(+1.26%) |
Dec 31, 2010 | 39.76 | 40.11 | 39.72 | 39.98 | 520,141 | +0.26(+0.66%) |
Dec 30, 2010 | 39.95 | 40.19 | 39.59 | 39.72 | 381,777 | -0.38(-0.95%) |
Dec 29, 2010 | 39.88 | 40.14 | 39.74 | 40.10 | 752,130 | +0.23(+0.57%) |
Dec 28, 2010 | 40.13 | 40.13 | 39.72 | 39.87 | 525,802 | -0.06(-0.16%) |
Dec 27, 2010 | 39.68 | 39.98 | 39.53 | 39.93 | 662,157 | +0.24(+0.60%) |
Dec 23, 2010 | 39.49 | 39.80 | 39.49 | 39.69 | 811,499 | +0.06(+0.14%) |
Dec 22, 2010 | 39.49 | 39.64 | 39.41 | 39.64 | 490,732 | +0.02(+0.04%) |
Dec 21, 2010 | 40.01 | 40.01 | 39.56 | 39.62 | 1,083,959 | +0.50(+1.27%) |
Dec 20, 2010 | 39.31 | 39.31 | 38.97 | 39.12 | 1,559,716 | -0.37(-0.94%) |
Dec 17, 2010 | 39.83 | 39.85 | 39.42 | 39.49 | 1,850,765 | +0.40(+1.03%) |
Dec 16, 2010 | 39.04 | 39.12 | 38.97 | 39.09 | 1,304,454 | +0.18(+0.47%) |
Dec 15, 2010 | 39.02 | 39.31 | 38.85 | 38.91 | 1,005,787 | -0.39(-1.00%) |
Dec 14, 2010 | 39.50 | 39.65 | 39.20 | 39.31 | 1,813,119 | +0.28(+0.73%) |
Dec 13, 2010 | 39.12 | 39.35 | 38.97 | 39.02 | 1,117,329 | +0.31(+0.80%) |
Dec 10, 2010 | 38.51 | 38.74 | 38.37 | 38.71 | 784,933 | -0.02(-0.04%) |
Dec 09, 2010 | 38.44 | 38.73 | 38.07 | 38.73 | 1,976,331 | +0.22(+0.57%) |
Dec 08, 2010 | 38.28 | 38.56 | 38.16 | 38.51 | 974,672 | -0.16(-0.41%) |
Dec 07, 2010 | 39.27 | 39.29 | 38.67 | 38.67 | 1,077,157 | +0.09(+0.25%) |
Dec 06, 2010 | 38.39 | 38.69 | 38.31 | 38.57 | 1,196,595 | -0.14(-0.37%) |
Dec 03, 2010 | 38.58 | 38.91 | 38.52 | 38.71 | 2,043,473 | +0.83(+2.19%) |
Dec 02, 2010 | 37.25 | 37.97 | 37.24 | 37.88 | 1,995,347 | +0.29(+0.78%) |
Dec 01, 2010 | 37.41 | 37.84 | 37.23 | 37.59 | 2,032,124 | +0.52(+1.41%) |
Nov 30, 2010 | 36.89 | 37.39 | 36.89 | 37.07 | 1,705,608 | -0.55(-1.45%) |
Nov 29, 2010 | 37.26 | 37.70 | 37.00 | 37.61 | 1,662,002 | -0.59(-1.55%) |
Nov 26, 2010 | 38.07 | 38.40 | 38.03 | 38.21 | 1,221,743 | +0.17(+0.46%) |
Nov 24, 2010 | 37.88 | 38.03 | 38.03 | 38.03 | 2,309,630 | -0.43(-1.11%) |
Nov 23, 2010 | 38.81 | 38.93 | 38.22 | 38.46 | 1,238,815 | -0.56(-1.44%) |
Nov 22, 2010 | 39.04 | 39.23 | 38.64 | 39.02 | 1,625,150 | -0.45(-1.14%) |
Nov 19, 2010 | 39.41 | 39.49 | 39.25 | 39.47 | 1,035,322 | +0.17(+0.42%) |
Nov 18, 2010 | 39.29 | 39.53 | 39.25 | 39.31 | 954,881 | +0.61(+1.57%) |
Nov 17, 2010 | 38.71 | 38.91 | 38.53 | 38.70 | 1,424,985 | -0.06(-0.16%) |
Nov 16, 2010 | 38.94 | 39.09 | 38.48 | 38.76 | 2,024,804 | -0.46(-1.17%) |
Nov 15, 2010 | 39.58 | 39.65 | 39.22 | 39.22 | 1,425,459 | -0.51(-1.27%) |
Nov 12, 2010 | 39.90 | 40.13 | 39.53 | 39.72 | 1,533,347 | -0.32(-0.81%) |
Nov 11, 2010 | 39.92 | 40.10 | 39.70 | 40.05 | 1,403,866 | -0.34(-0.84%) |
Nov 10, 2010 | 40.25 | 40.47 | 39.70 | 40.39 | 2,208,333 | -0.39(-0.97%) |
Nov 09, 2010 | 41.28 | 41.40 | 40.58 | 40.78 | 1,848,262 | -0.36(-0.86%) |
Nov 08, 2010 | 40.85 | 41.14 | 40.73 | 41.14 | 947,791 | -0.27(-0.65%) |
Nov 05, 2010 | 41.46 | 41.64 | 41.20 | 41.41 | 1,920,916 | -0.44(-1.06%) |
Nov 04, 2010 | 42.00 | 42.09 | 41.45 | 41.85 | 2,175,052 | +0.60(+1.46%) |
Nov 03, 2010 | 41.17 | 41.31 | 40.70 | 41.25 | 2,285,585 | -0.04(-0.10%) |
Nov 02, 2010 | 41.45 | 41.52 | 41.16 | 41.29 | 1,484,345 | +0.58(+1.44%) |
Nov 01, 2010 | 40.93 | 41.05 | 40.51 | 40.70 | 1,088,117 | -0.16(-0.39%) |
Oct 29, 2010 | 41.11 | 41.38 | 40.76 | 40.86 | 2,626,652 | +0.09(+0.21%) |
Oct 28, 2010 | 40.88 | 40.93 | 40.54 | 40.77 | 2,349,219 | +0.28(+0.68%) |
Oct 27, 2010 | 40.55 | 41.03 | 40.08 | 40.50 | 5,860,569 | -1.78(-4.20%) |
Oct 25, 2010 | 42.28 | 42.47 | 41.98 | 42.28 | 1,858,034 | +0.29(+0.70%) |
Oct 22, 2010 | 41.86 | 42.07 | 41.63 | 41.98 | 1,361,238 | +0.51(+1.22%) |
Oct 21, 2010 | 41.56 | 41.82 | 41.19 | 41.48 | 1,958,848 | +0.66(+1.63%) |
Oct 20, 2010 | 40.70 | 41.27 | 40.67 | 40.81 | 2,331,690 | +0.39(+0.96%) |
Oct 19, 2010 | 40.74 | 40.92 | 40.25 | 40.43 | 4,284,036 | -1.24(-2.98%) |
Oct 18, 2010 | 41.50 | 41.69 | 41.41 | 41.67 | 2,190,819 | -0.15(-0.36%) |
Oct 15, 2010 | 42.54 | 42.54 | 41.67 | 41.82 | 3,859,095 | -0.36(-0.86%) |
Oct 14, 2010 | 42.52 | 42.57 | 41.89 | 42.18 | 3,184,593 | +0.51(+1.23%) |
Oct 13, 2010 | 41.62 | 41.94 | 41.54 | 41.67 | 1,577,027 | +0.69(+1.68%) |
Oct 12, 2010 | 40.74 | 41.06 | 40.37 | 40.98 | 1,724,881 | +0.58(+1.43%) |
Oct 11, 2010 | 40.54 | 40.71 | 40.28 | 40.40 | 930,155 | -0.17(-0.41%) |
Oct 08, 2010 | 40.57 | 40.65 | 40.18 | 40.57 | 2,123,509 | +0.29(+0.73%) |
Oct 07, 2010 | 40.65 | 40.66 | 39.95 | 40.28 | 2,588,877 | -0.09(-0.22%) |
Oct 06, 2010 | 40.11 | 40.41 | 39.82 | 40.36 | 2,993,788 | +0.25(+0.63%) |
Oct 05, 2010 | 39.95 | 40.25 | 39.79 | 40.11 | 2,594,726 | +0.91(+2.32%) |
Oct 04, 2010 | 39.38 | 39.49 | 38.88 | 39.20 | 1,947,621 | -0.51(-1.29%) |
Oct 01, 2010 | 39.72 | 40.13 | 39.53 | 39.72 | 6,228,136 | +0.77(+1.97%) |
Sep 30, 2010 | 39.40 | 39.54 | 38.62 | 38.95 | 2,606,626 | -0.24(-0.62%) |
Sep 29, 2010 | 39.37 | 39.32 | 38.93 | 39.19 | 1,870,222 | -0.17(-0.44%) |
Sep 28, 2010 | 39.30 | 39.45 | 38.74 | 39.37 | 2,251,641 | +0.21(+0.52%) |
Sep 27, 2010 | 39.38 | 39.40 | 39.07 | 39.16 | 2,648,957 | -0.11(-0.28%) |
Sep 24, 2010 | 38.99 | 39.31 | 38.92 | 39.27 | 2,670,116 | +0.96(+2.49%) |
Sep 23, 2010 | 38.23 | 38.62 | 38.11 | 38.32 | 2,241,061 | -0.09(-0.25%) |
Sep 22, 2010 | 38.74 | 38.85 | 38.24 | 38.41 | 4,063,858 | -0.21(-0.55%) |
Sep 21, 2010 | 38.71 | 38.90 | 38.23 | 38.63 | 2,263,924 | +0.22(+0.58%) |
Sep 20, 2010 | 37.97 | 38.48 | 37.84 | 38.40 | 1,322,164 | +0.38(+1.00%) |
Sep 17, 2010 | 38.03 | 38.40 | 37.94 | 38.03 | 1,519,799 | +0.43(+1.13%) |
Sep 15, 2010 | 37.44 | 37.70 | 37.29 | 37.60 | 1,271,107 | +0.02(+0.04%) |
Sep 14, 2010 | 37.38 | 37.86 | 37.19 | 37.58 | 3,382,342 | +0.92(+2.50%) |
Sep 13, 2010 | 36.48 | 36.71 | 36.38 | 36.67 | 1,418,610 | +0.74(+2.07%) |
Sep 10, 2010 | 35.94 | 36.13 | 35.86 | 35.92 | 1,678,925 | -0.27(-0.74%) |
Sep 09, 2010 | 36.52 | 36.66 | 36.12 | 36.19 | 2,457,130 | +0.65(+1.82%) |
Sep 08, 2010 | 35.52 | 35.81 | 35.51 | 35.55 | 1,429,770 | +0.15(+0.42%) |
Sep 07, 2010 | 36.26 | 35.73 | 35.29 | 35.40 | 2,067,425 | -0.86(-2.37%) |
Sep 03, 2010 | 36.36 | 36.45 | 36.06 | 36.26 | 1,762,571 | +0.48(+1.35%) |
Sep 02, 2010 | 35.93 | 35.96 | 35.60 | 35.77 | 159 | +0.45(+1.27%) |
Sep 01, 2010 | 35.21 | 35.60 | 35.14 | 35.32 | 1,981,546 | +0.92(+2.66%) |
Aug 31, 2010 | 34.39 | 34.66 | 34.28 | 34.41 | 4,095 | -0.16(-0.46%) |
Aug 30, 2010 | 34.81 | 34.87 | 34.55 | 34.57 | 1,006,511 | -0.32(-0.93%) |
Aug 27, 2010 | 35.12 | 35.17 | 34.26 | 34.89 | 1,840,100 | -0.11(-0.33%) |
Aug 26, 2010 | 35.00 | 35.17 | 34.68 | 35.00 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.53 | 34.97 | 34.41 | 34.83 | 1,785,197 | +0.15(+0.43%) |
Aug 24, 2010 | 34.93 | 35.04 | 34.56 | 34.68 | 2,500,294 | -0.51(-1.44%) |
Aug 23, 2010 | 35.48 | 35.72 | 35.15 | 35.18 | 1,359,707 | -0.15(-0.42%) |
Aug 20, 2010 | 35.09 | 35.34 | 34.98 | 35.33 | 1,112,382 | -0.20(-0.56%) |
Aug 19, 2010 | 36.18 | 36.27 | 35.40 | 35.53 | 1,566,385 | -0.52(-1.45%) |
Aug 18, 2010 | 36.07 | 36.23 | 35.72 | 36.05 | 1,419,024 | +0.24(+0.66%) |
Aug 17, 2010 | 36.01 | 36.04 | 35.70 | 35.81 | 1,640,130 | +0.57(+1.61%) |
Aug 16, 2010 | 35.15 | 35.47 | 35.06 | 35.25 | 1,158,470 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.47 | 35.07 | 35.09 | 974,682 | -0.34(-0.96%) |
Aug 12, 2010 | 35.24 | 35.56 | 35.18 | 35.43 | 1,589,838 | -0.28(-0.77%) |
Aug 11, 2010 | 35.87 | 35.89 | 35.52 | 35.71 | 2,531 | -1.07(-2.92%) |
Aug 10, 2010 | 36.79 | 37.28 | 36.56 | 36.79 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.28 | 37.32 | 37.03 | 37.21 | 1,075,116 | +0.32(+0.88%) |
Aug 06, 2010 | 36.89 | 37.17 | 36.64 | 36.89 | 2,686,819 | -0.11(-0.30%) |
Aug 05, 2010 | 36.88 | 37.05 | 36.71 | 37.00 | 2,153,387 | +0.29(+0.80%) |
Aug 04, 2010 | 36.97 | 37.05 | 36.65 | 36.71 | 1,773,965 | +0.11(+0.30%) |
Aug 03, 2010 | 36.76 | 36.68 | 36.38 | 36.60 | 2,887,169 | -0.17(-0.45%) |
Aug 02, 2010 | 36.54 | 36.92 | 36.48 | 36.76 | 2,724,038 | +0.53(+1.46%) |
Jul 30, 2010 | 36.23 | 36.31 | 35.80 | 36.23 | 3,892,495 | -0.57(-1.55%) |
Jul 29, 2010 | 37.03 | 37.22 | 36.46 | 36.80 | 2,314,928 | -0.02(-0.06%) |
Jul 28, 2010 | 36.93 | 37.04 | 36.69 | 36.82 | 1,855,898 | -0.55(-1.48%) |
Jul 27, 2010 | 38.40 | 37.54 | 37.05 | 37.38 | 5,066,038 | -1.02(-2.65%) |
Jul 26, 2010 | 38.05 | 38.45 | 37.89 | 38.40 | 2,359,819 | +0.07(+0.19%) |
Jul 23, 2010 | 37.71 | 38.36 | 37.58 | 38.33 | 2,027,190 | +0.41(+1.08%) |
Jul 22, 2010 | 37.47 | 38.06 | 37.47 | 37.91 | 2,068,833 | +0.81(+2.19%) |
Jul 21, 2010 | 37.28 | 37.56 | 36.88 | 37.10 | 1,936,695 | -0.73(-1.92%) |
Jul 20, 2010 | 37.15 | 37.83 | 37.13 | 37.83 | 2,763,797 | -0.28(-0.75%) |
Jul 19, 2010 | 38.29 | 38.40 | 37.96 | 38.11 | 1,593,369 | +0.36(+0.96%) |
Jul 16, 2010 | 37.75 | 38.44 | 37.72 | 37.75 | 1,537,318 | -0.64(-1.67%) |
Jul 15, 2010 | 38.44 | 38.47 | 38.04 | 38.39 | 2,313,805 | +0.43(+1.12%) |
Jul 14, 2010 | 37.80 | 38.16 | 37.71 | 37.96 | 1,648,782 | +0.43(+1.16%) |
Jul 13, 2010 | 37.46 | 37.69 | 37.39 | 37.53 | 1,541,622 | +0.45(+1.21%) |
Jul 12, 2010 | 37.02 | 37.24 | 36.91 | 37.08 | 1,075,601 | -0.17(-0.45%) |
Jul 09, 2010 | 37.24 | 37.30 | 36.87 | 37.24 | 1,066,781 | +0.21(+0.55%) |
Jul 08, 2010 | 36.84 | 37.04 | 36.64 | 37.04 | 2,061,469 | -0.36(-0.95%) |
Jul 07, 2010 | 36.52 | 37.42 | 36.48 | 37.39 | 1,803,395 | +0.96(+2.65%) |
Jul 06, 2010 | 36.22 | 36.65 | 36.10 | 36.43 | 2,467,875 | +0.86(+2.42%) |
Jul 02, 2010 | 35.57 | 35.94 | 35.46 | 35.57 | 2,027,653 | -0.44(-1.23%) |
Jul 01, 2010 | 36.01 | 36.07 | 35.32 | 36.01 | 4,473,779 | +1.02(+2.91%) |
Jun 30, 2010 | 35.50 | 35.66 | 34.87 | 34.99 | 2,451,311 | -0.17(-0.47%) |
Jun 29, 2010 | 35.51 | 35.51 | 34.95 | 35.16 | 2,645,462 | -1.03(-2.86%) |
Jun 25, 2010 | 36.19 | 36.37 | 35.76 | 36.19 | 2,198,150 | +0.02(+0.07%) |
Jun 24, 2010 | 36.37 | 36.43 | 35.96 | 36.17 | 1,937,213 | -0.17(-0.46%) |
Jun 23, 2010 | 36.25 | 36.57 | 35.91 | 36.34 | 1,580,949 | +0.13(+0.37%) |
Jun 22, 2010 | 36.45 | 36.64 | 36.07 | 36.20 | 1,897,028 | -0.08(-0.22%) |
Jun 21, 2010 | 36.78 | 36.82 | 36.13 | 36.28 | 2,155,647 | -0.22(-0.61%) |
Jun 18, 2010 | 36.50 | 36.81 | 36.40 | 36.50 | 2,007,965 | -0.18(-0.50%) |
Jun 17, 2010 | 36.56 | 36.70 | 36.19 | 36.68 | 3,681,779 | +0.83(+2.31%) |
Jun 16, 2010 | 35.87 | 36.03 | 35.77 | 35.85 | 2,021,655 | -0.13(-0.35%) |
Jun 15, 2010 | 35.64 | 35.98 | 35.54 | 35.98 | 2,216,686 | +0.92(+2.64%) |
Jun 14, 2010 | 35.33 | 35.51 | 34.98 | 35.06 | 1,729,574 | +0.21(+0.59%) |
Jun 11, 2010 | 34.49 | 34.92 | 34.40 | 34.85 | 1,446,027 | +0.17(+0.50%) |
Jun 10, 2010 | 34.70 | 34.81 | 34.33 | 34.68 | 2,432,598 | +0.79(+2.33%) |
Jun 09, 2010 | 34.31 | 34.61 | 33.72 | 33.89 | 3,103,211 | +0.07(+0.21%) |
Jun 08, 2010 | 33.39 | 33.97 | 33.14 | 33.82 | 3,115,594 | +0.41(+1.23%) |
Jun 07, 2010 | 33.67 | 33.94 | 33.25 | 33.40 | 5,522,840 | -0.02(-0.07%) |
Jun 04, 2010 | 33.43 | 34.12 | 33.35 | 33.43 | 2,649,026 | -1.12(-3.25%) |
Jun 03, 2010 | 34.90 | 34.92 | 34.27 | 34.55 | 5,089,597 | -0.03(-0.09%) |
Jun 02, 2010 | 34.44 | 34.58 | 34.00 | 34.58 | 2,566 | +0.97(+2.87%) |