Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.16 | 34.16 | 33.64 | 33.70 | 13,349,335 | -0.77(-2.23%) |
Apr 28, 2011 | 34.66 | 34.90 | 34.40 | 34.47 | 6,844,808 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.85 | 34.22 | 34.72 | 7,747,236 | +0.51(+1.48%) |
Apr 26, 2011 | 33.97 | 34.35 | 33.97 | 34.21 | 9,296,291 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.23 | 33.97 | 33.97 | 5,340,566 | -0.27(-0.80%) |
Apr 21, 2011 | 34.38 | 34.42 | 34.18 | 34.25 | 6,087,382 | -0.10(-0.30%) |
Apr 20, 2011 | 34.49 | 34.86 | 34.30 | 34.35 | 7,638,598 | +0.16(+0.46%) |
Apr 19, 2011 | 34.49 | 34.52 | 33.95 | 34.19 | 10,440,376 | -0.31(-0.90%) |
Apr 18, 2011 | 34.27 | 34.56 | 34.08 | 34.50 | 6,141,226 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.34 | 34.48 | 7,746,258 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.14 | 34.33 | 6,065,631 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.74 | 34.23 | 34.38 | 8,448,204 | -0.24(-0.69%) |
Apr 12, 2011 | 33.73 | 34.71 | 33.72 | 34.62 | 14,476,010 | +0.81(+2.40%) |
Apr 11, 2011 | 33.99 | 34.16 | 33.79 | 33.81 | 7,984,413 | -0.19(-0.55%) |
Apr 08, 2011 | 33.90 | 34.26 | 33.70 | 33.99 | 12,217,107 | -0.06(-0.18%) |
Apr 07, 2011 | 34.66 | 34.78 | 34.03 | 34.06 | 18,178,938 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.09 | 34.84 | 34.97 | 7,822,858 | +0.15(+0.43%) |
Apr 05, 2011 | 34.21 | 35.08 | 34.21 | 34.82 | 9,782,438 | +0.47(+1.36%) |
Apr 04, 2011 | 34.66 | 34.69 | 34.15 | 34.36 | 7,864,397 | -0.21(-0.60%) |
Apr 01, 2011 | 34.36 | 34.71 | 34.32 | 34.56 | 8,648,935 | +0.24(+0.70%) |
Mar 31, 2011 | 34.36 | 34.49 | 34.16 | 34.32 | 9,138,086 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.55 | 33.79 | 34.49 | 11,141,838 | +0.75(+2.24%) |
Mar 29, 2011 | 34.04 | 34.10 | 33.65 | 33.74 | 13,671,190 | -0.27(-0.79%) |
Mar 28, 2011 | 34.43 | 34.47 | 33.90 | 34.01 | 9,122,048 | -0.27(-0.80%) |
Mar 25, 2011 | 34.70 | 34.72 | 34.24 | 34.28 | 14,391,469 | -0.45(-1.30%) |
Mar 24, 2011 | 34.41 | 34.84 | 34.38 | 34.73 | 8,873,630 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.66 | 34.36 | 34.48 | 8,335,773 | -0.18(-0.52%) |
Mar 22, 2011 | 34.74 | 35.04 | 34.62 | 34.66 | 8,055,791 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.80 | 9,220,696 | +0.49(+1.44%) |
Mar 18, 2011 | 34.72 | 34.78 | 33.94 | 34.31 | 22,584,282 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,131,317 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.95 | 34.54 | 34.82 | 8,534,490 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.08 | 34.73 | 34.90 | 8,186,045 | -0.15(-0.43%) |
Mar 14, 2011 | 35.24 | 35.24 | 34.88 | 35.05 | 6,531,609 | -0.32(-0.89%) |
Mar 11, 2011 | 35.29 | 35.69 | 35.04 | 35.37 | 8,456,389 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.44 | 35.02 | 35.11 | 7,610,454 | -0.33(-0.93%) |
Mar 09, 2011 | 35.24 | 35.62 | 35.00 | 35.44 | 7,121,356 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.52 | 34.93 | 35.35 | 12,425,557 | +0.14(+0.41%) |
Mar 07, 2011 | 35.56 | 35.79 | 35.12 | 35.21 | 11,550,245 | -0.24(-0.68%) |
Mar 04, 2011 | 35.88 | 36.03 | 35.31 | 35.45 | 16,136,990 | -0.30(-0.83%) |
Mar 03, 2011 | 35.79 | 35.83 | 35.17 | 35.74 | 18,902,398 | -0.15(-0.42%) |
Mar 02, 2011 | 36.10 | 36.16 | 35.69 | 35.89 | 13,625,318 | -0.12(-0.32%) |
Mar 01, 2011 | 36.16 | 36.36 | 36.01 | 36.01 | 14,909,826 | -0.05(-0.15%) |
Feb 28, 2011 | 35.89 | 36.18 | 35.71 | 36.07 | 9,801,954 | +0.13(+0.36%) |
Feb 25, 2011 | 35.84 | 36.18 | 35.44 | 35.94 | 13,833,068 | +0.25(+0.69%) |
Feb 24, 2011 | 34.83 | 36.00 | 34.66 | 35.69 | 25,017,728 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.49 | 26,023,850 | -0.56(-1.59%) |
Feb 22, 2011 | 35.37 | 35.52 | 34.98 | 35.05 | 21,628,316 | -0.57(-1.60%) |
Feb 18, 2011 | 36.20 | 36.24 | 35.52 | 35.62 | 33,611,760 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.00 | 36.45 | 36.48 | 10,877,552 | -0.41(-1.10%) |
Feb 16, 2011 | 37.03 | 37.40 | 36.78 | 36.88 | 7,743,752 | -0.08(-0.22%) |
Feb 15, 2011 | 36.78 | 37.18 | 36.72 | 36.97 | 8,634,921 | +0.16(+0.43%) |
Feb 14, 2011 | 37.19 | 37.19 | 36.77 | 36.81 | 8,524,779 | -0.35(-0.94%) |
Feb 11, 2011 | 37.13 | 37.30 | 36.99 | 37.16 | 8,408,906 | -0.12(-0.31%) |
Feb 10, 2011 | 37.51 | 37.55 | 37.13 | 37.27 | 6,440,301 | -0.31(-0.82%) |
Feb 09, 2011 | 37.71 | 37.81 | 37.46 | 37.58 | 7,220,197 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.32 | 37.84 | 6,911,589 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.05 | 37.44 | 7,617,016 | +0.36(+0.98%) |
Feb 04, 2011 | 36.87 | 37.23 | 36.70 | 37.08 | 7,643,402 | +0.15(+0.39%) |
Feb 03, 2011 | 36.59 | 37.08 | 36.47 | 36.93 | 12,223,399 | +0.41(+1.12%) |
Feb 02, 2011 | 37.18 | 37.27 | 36.25 | 36.52 | 18,225,500 | -0.81(-2.16%) |
Feb 01, 2011 | 37.33 | 37.60 | 37.28 | 37.33 | 9,596,647 | -0.13(-0.35%) |
Jan 31, 2011 | 37.51 | 37.55 | 37.18 | 37.46 | 8,786,044 | +0.33(+0.88%) |
Jan 28, 2011 | 37.44 | 37.65 | 37.08 | 37.13 | 8,280,173 | -0.33(-0.88%) |
Jan 27, 2011 | 37.85 | 38.11 | 37.40 | 37.46 | 14,240,687 | -0.52(-1.37%) |
Jan 26, 2011 | 38.27 | 38.29 | 37.96 | 37.98 | 6,435,673 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.42 | 37.92 | 38.22 | 9,175,923 | +0.12(+0.32%) |
Jan 24, 2011 | 37.97 | 38.22 | 37.47 | 38.10 | 8,106,405 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.04 | 38.07 | 8,694,002 | +0.12(+0.32%) |
Jan 20, 2011 | 37.54 | 38.10 | 37.46 | 37.95 | 11,385,442 | +0.70(+1.87%) |
Jan 19, 2011 | 37.34 | 37.40 | 36.80 | 37.25 | 17,400,932 | -0.07(-0.18%) |
Jan 18, 2011 | 37.64 | 37.79 | 37.27 | 37.32 | 9,343,269 | -0.30(-0.80%) |
Jan 14, 2011 | 37.92 | 38.01 | 37.57 | 37.62 | 9,283,620 | -0.24(-0.63%) |
Jan 13, 2011 | 38.45 | 38.53 | 37.71 | 37.86 | 10,508,052 | -0.02(-0.05%) |
Jan 12, 2011 | 37.83 | 38.08 | 37.61 | 37.88 | 12,018,198 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.97 | 37.58 | 37.70 | 12,061,101 | -0.02(-0.05%) |
Jan 10, 2011 | 37.78 | 37.92 | 37.59 | 37.72 | 15,900,797 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.73 | 37.40 | 37.61 | 18,365,754 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.22 | 37.09 | 37.96 | 41,789,940 | -2.30(-5.72%) |
Jan 05, 2011 | 40.63 | 40.84 | 40.04 | 40.27 | 10,751,374 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.76 | 40.98 | 6,008,727 | -0.53(-1.28%) |
Jan 03, 2011 | 41.17 | 41.65 | 41.06 | 41.52 | 7,848,685 | +0.44(+1.06%) |
Dec 31, 2010 | 40.95 | 41.17 | 40.81 | 41.08 | 2,910,280 | +0.12(+0.30%) |
Dec 30, 2010 | 40.90 | 41.15 | 40.83 | 40.96 | 2,529,367 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.86 | 40.91 | 4,016,769 | -0.01(-0.03%) |
Dec 28, 2010 | 41.03 | 41.34 | 40.84 | 40.93 | 3,117,156 | -0.10(-0.23%) |
Dec 27, 2010 | 41.03 | 41.28 | 40.81 | 41.02 | 2,454,397 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.39 | 40.81 | 41.17 | 4,880,708 | +0.16(+0.38%) |
Dec 22, 2010 | 40.73 | 41.43 | 40.73 | 41.01 | 7,946,582 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.96 | 40.00 | 40.78 | 8,199,210 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.03 | 4,144,098 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.37 | 39.96 | 39.98 | 10,068,799 | -0.37(-0.91%) |
Dec 16, 2010 | 40.19 | 40.72 | 40.16 | 40.35 | 5,544,405 | +0.19(+0.48%) |
Dec 15, 2010 | 40.19 | 40.46 | 39.92 | 40.16 | 6,877,801 | -0.20(-0.51%) |
Dec 14, 2010 | 40.29 | 40.58 | 40.23 | 40.36 | 6,036,268 | +0.20(+0.49%) |
Dec 13, 2010 | 40.46 | 40.60 | 40.07 | 40.16 | 5,150,347 | -0.11(-0.27%) |
Dec 10, 2010 | 40.69 | 40.94 | 40.18 | 40.27 | 5,710,678 | -0.31(-0.77%) |
Dec 09, 2010 | 40.66 | 40.78 | 40.31 | 40.59 | 6,823,748 | +0.19(+0.47%) |
Dec 08, 2010 | 40.38 | 40.53 | 40.06 | 40.40 | 3,940,191 | +0.03(+0.07%) |
Dec 07, 2010 | 40.61 | 40.99 | 40.33 | 40.37 | 6,766,763 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.59 | 40.16 | 40.46 | 6,049,118 | +0.08(+0.19%) |
Dec 03, 2010 | 40.43 | 40.57 | 39.93 | 40.39 | 10,009,279 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.85 | 39.24 | 40.75 | 15,704,323 | +1.11(+2.81%) |
Dec 01, 2010 | 39.35 | 39.73 | 39.11 | 39.64 | 8,325,149 | +0.74(+1.90%) |
Nov 30, 2010 | 38.24 | 39.25 | 38.24 | 38.90 | 9,890,165 | +0.42(+1.08%) |
Nov 29, 2010 | 38.67 | 38.69 | 38.13 | 38.48 | 8,447,054 | -0.36(-0.91%) |
Nov 26, 2010 | 38.90 | 39.11 | 38.66 | 38.84 | 3,002,661 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.11 | 39.11 | 39.11 | 10,188,605 | +1.37(+3.64%) |
Nov 23, 2010 | 37.90 | 38.17 | 37.69 | 37.74 | 9,265,873 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.60 | 38.01 | 38.10 | 9,153,174 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.49 | 37.64 | 38.47 | 13,344,285 | +0.68(+1.79%) |
Nov 18, 2010 | 38.41 | 38.69 | 37.77 | 37.79 | 11,582,588 | -0.20(-0.54%) |
Nov 17, 2010 | 37.46 | 38.15 | 37.40 | 38.00 | 15,653,031 | +1.42(+3.88%) |
Nov 16, 2010 | 36.83 | 37.06 | 36.25 | 36.58 | 8,739,607 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.75 | 36.92 | 5,157,106 | +0.07(+0.18%) |
Nov 12, 2010 | 36.78 | 37.14 | 36.66 | 36.85 | 6,159,995 | -0.07(-0.20%) |
Nov 11, 2010 | 36.87 | 37.16 | 36.71 | 36.92 | 5,277,973 | -0.19(-0.51%) |
Nov 10, 2010 | 36.94 | 37.12 | 36.64 | 37.11 | 5,103,304 | +0.08(+0.22%) |
Nov 09, 2010 | 37.28 | 37.40 | 36.89 | 37.03 | 4,382,337 | -0.42(-1.12%) |
Nov 08, 2010 | 37.44 | 37.49 | 37.07 | 37.45 | 3,991,588 | -0.05(-0.14%) |
Nov 05, 2010 | 37.42 | 37.64 | 37.16 | 37.50 | 6,640,904 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.19 | 37.24 | 13,730,064 | +0.54(+1.46%) |
Nov 03, 2010 | 36.69 | 36.78 | 36.21 | 36.70 | 7,903,339 | +0.01(+0.04%) |
Nov 02, 2010 | 36.46 | 36.89 | 36.13 | 36.69 | 7,579,727 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.62 | 35.31 | 36.37 | 17,475,576 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |
Oct 01, 2010 | 36.36 | 36.68 | 36.24 | 36.36 | 7,488,432 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.34 | 27,334 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.30 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.59 | 37.24 | 36.42 | 37.08 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.40 | 36.84 | 36.98 | 6,107,200 | -0.45(-1.20%) |
Sep 24, 2010 | 36.93 | 37.59 | 36.66 | 37.43 | 6,514,080 | +0.87(+2.38%) |
Sep 23, 2010 | 36.56 | 36.96 | 36.29 | 36.56 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.78 | 36.96 | 36.38 | 36.79 | 5,503,852 | +0.02(+0.06%) |
Sep 21, 2010 | 37.15 | 37.15 | 36.60 | 36.77 | 7,014,806 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.54 | 37.13 | 5,299,647 | +0.58(+1.60%) |
Sep 17, 2010 | 36.54 | 36.90 | 36.48 | 36.54 | 7,929,866 | -0.01(-0.04%) |
Sep 15, 2010 | 36.42 | 36.73 | 36.31 | 36.56 | 4,725,033 | +0.01(+0.02%) |
Sep 14, 2010 | 36.26 | 36.83 | 36.05 | 36.55 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.44 | 36.03 | 36.17 | 5,215,150 | +0.09(+0.25%) |
Sep 10, 2010 | 35.85 | 36.19 | 35.82 | 36.08 | 5,027,375 | +0.23(+0.64%) |
Sep 09, 2010 | 35.95 | 36.23 | 35.68 | 35.85 | 5,469,133 | +0.16(+0.44%) |
Sep 08, 2010 | 35.65 | 36.08 | 35.60 | 35.69 | 8,653,457 | +0.11(+0.31%) |
Sep 07, 2010 | 35.72 | 36.07 | 35.50 | 35.58 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.01 | 36.40 | 35.79 | 35.92 | 8,193,249 | +0.19(+0.53%) |
Sep 02, 2010 | 35.58 | 36.01 | 35.57 | 35.73 | 180 | +0.21(+0.59%) |
Sep 01, 2010 | 35.10 | 35.79 | 35.10 | 35.52 | 7,679,432 | +0.78(+2.25%) |
Aug 31, 2010 | 34.72 | 35.01 | 34.29 | 34.74 | 53,300 | +0.15(+0.43%) |
Aug 30, 2010 | 35.09 | 35.16 | 34.50 | 34.59 | 7,924,667 | -0.82(-2.32%) |
Aug 27, 2010 | 35.18 | 35.52 | 34.90 | 35.41 | 9,644,944 | +0.10(+0.27%) |
Aug 26, 2010 | 35.10 | 35.52 | 35.07 | 35.32 | 28,771 | +0.25(+0.72%) |
Aug 25, 2010 | 34.88 | 35.22 | 34.68 | 35.07 | 15,077,864 | +0.03(+0.08%) |
Aug 24, 2010 | 35.06 | 35.26 | 34.55 | 35.04 | 1,738 | -0.33(-0.92%) |
Aug 23, 2010 | 35.51 | 35.76 | 35.29 | 35.37 | 5,962,565 | -0.10(-0.27%) |
Aug 20, 2010 | 35.14 | 35.58 | 35.12 | 35.46 | 8,128,460 | +0.20(+0.58%) |
Aug 19, 2010 | 35.26 | 35.44 | 34.89 | 35.26 | 2,283 | -0.07(-0.19%) |
Aug 18, 2010 | 33.57 | 35.58 | 33.57 | 35.33 | 2,569 | +0.86(+2.51%) |
Aug 17, 2010 | 34.82 | 34.95 | 34.45 | 34.46 | 1,052 | +0.14(+0.41%) |
Aug 16, 2010 | 34.17 | 34.46 | 34.07 | 34.32 | 4,622,650 | -0.06(-0.18%) |
Aug 13, 2010 | 34.38 | 34.96 | 34.33 | 34.38 | 5,667,369 | -0.68(-1.93%) |
Aug 12, 2010 | 34.88 | 35.19 | 34.68 | 35.06 | 6,216,722 | -0.17(-0.49%) |
Aug 11, 2010 | 35.35 | 35.56 | 35.17 | 35.23 | 5,486,598 | -0.55(-1.54%) |
Aug 10, 2010 | 35.91 | 35.98 | 35.44 | 35.78 | 5,568,983 | -0.32(-0.88%) |
Aug 09, 2010 | 36.07 | 36.34 | 35.84 | 36.10 | 7,929,412 | +0.70(+1.97%) |
Aug 06, 2010 | 35.40 | 35.65 | 34.89 | 35.40 | 7,196,968 | -0.37(-1.02%) |
Aug 05, 2010 | 35.41 | 36.02 | 34.79 | 35.77 | 10,378,512 | +0.92(+2.64%) |
Aug 04, 2010 | 34.67 | 34.99 | 34.51 | 34.85 | 7,125,692 | +0.35(+1.02%) |
Aug 03, 2010 | 34.87 | 35.59 | 34.12 | 34.50 | 5,026 | -0.52(-1.49%) |
Aug 02, 2010 | 34.91 | 35.19 | 34.66 | 35.02 | 8,771,327 | +0.29(+0.84%) |
Jul 30, 2010 | 34.73 | 34.83 | 34.37 | 34.73 | 10,754,372 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.65 | 34.72 | 34.85 | 6,834,599 | -0.20(-0.56%) |
Jul 28, 2010 | 35.05 | 35.62 | 34.96 | 35.05 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.27 | 35.86 | 35.19 | 35.27 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.84 | 35.02 | 35.76 | 8,050,560 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.11 | 34.45 | 35.11 | 7,947,164 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.82 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.60 | 34.60 | 33.83 | 33.95 | 6,182,465 | -0.58(-1.69%) |
Jul 20, 2010 | 34.53 | 34.61 | 33.46 | 34.53 | 8,117,277 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.66 | 33.99 | 5,985,406 | -0.03(-0.10%) |
Jul 16, 2010 | 34.02 | 34.46 | 33.94 | 34.02 | 13,170,981 | -0.14(-0.40%) |
Jul 15, 2010 | 33.51 | 34.48 | 33.41 | 34.16 | 9,881,487 | +0.56(+1.67%) |
Jul 14, 2010 | 33.61 | 33.68 | 33.21 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.52 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.48%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.26 | 8,331,645 | -0.47(-1.38%) |
Jul 09, 2010 | 33.73 | 33.85 | 33.43 | 33.73 | 7,860,898 | -0.12(-0.34%) |
Jul 08, 2010 | 34.47 | 34.71 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.49 | 34.12 | 11,185,636 | +0.34(+1.00%) |
Jul 06, 2010 | 33.83 | 34.08 | 33.47 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.51 | 33.81 | 33.29 | 33.51 | 8,116,967 | -0.05(-0.16%) |
Jul 01, 2010 | 33.15 | 33.72 | 32.68 | 33.57 | 15,787,942 | +0.30(+0.89%) |
Jun 30, 2010 | 33.18 | 33.89 | 33.05 | 33.27 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.50 | 32.63 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.17 | 34.66 | 34.11 | 34.17 | 12,435,631 | -0.16(-0.45%) |
Jun 24, 2010 | 35.47 | 35.47 | 34.27 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.40 | 35.90 | 35.35 | 35.64 | 8,652,861 | +0.26(+0.75%) |
Jun 22, 2010 | 35.96 | 36.27 | 35.12 | 35.38 | 13,951,247 | -0.41(-1.15%) |
Jun 21, 2010 | 36.52 | 36.65 | 35.51 | 35.79 | 12,353,438 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.81 | 36.25 | 36.32 | 13,020,070 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.62 | 7,526,655 | -0.04(-0.11%) |
Jun 16, 2010 | 36.69 | 36.90 | 36.25 | 36.66 | 6,351,517 | -0.28(-0.77%) |
Jun 15, 2010 | 36.90 | 37.11 | 36.51 | 36.95 | 23,645 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.03 | 36.22 | 36.57 | 5,772,028 | +0.23(+0.63%) |
Jun 11, 2010 | 36.07 | 36.53 | 35.82 | 36.34 | 5,110,357 | +0.07(+0.19%) |
Jun 10, 2010 | 35.91 | 36.30 | 35.79 | 36.28 | 1,256 | +0.84(+2.37%) |
Jun 09, 2010 | 35.65 | 36.06 | 35.29 | 35.44 | 8,988,570 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.74 | 35.06 | 35.47 | 10,087,329 | +0.28(+0.81%) |
Jun 07, 2010 | 35.85 | 36.21 | 35.14 | 35.19 | 8,495,023 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.45 | 35.42 | 35.73 | 9,314,390 | -1.14(-3.08%) |
Jun 03, 2010 | 37.29 | 37.48 | 36.57 | 36.86 | 8,600,948 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.15 | 36.79 | 58,678 | +0.31(+0.85%) |
Jun 01, 2010 | 36.72 | 37.30 | 36.40 | 36.48 | 38,687 | -0.42(-1.14%) |
May 28, 2010 | 36.90 | 37.43 | 36.78 | 36.90 | 7,521,754 | -0.53(-1.41%) |
May 27, 2010 | 36.79 | 37.44 | 36.42 | 37.43 | 8,334,775 | +1.16(+3.21%) |
May 26, 2010 | 37.28 | 37.28 | 36.15 | 36.26 | 15,397 | -0.67(-1.81%) |
May 25, 2010 | 35.92 | 36.95 | 35.69 | 36.93 | 59,558 | +0.20(+0.53%) |
May 24, 2010 | 36.67 | 37.18 | 36.42 | 36.74 | 9,081,072 | -0.04(-0.11%) |
May 21, 2010 | 35.07 | 36.79 | 35.07 | 36.78 | 17,138,138 | +0.86(+2.39%) |
May 20, 2010 | 36.15 | 36.65 | 35.69 | 35.92 | 20,020 | -0.64(-1.76%) |
May 19, 2010 | 36.19 | 37.01 | 35.88 | 36.56 | 15,024,551 | -0.13(-0.35%) |
May 18, 2010 | 38.12 | 38.37 | 36.50 | 36.69 | 9,446 | -1.12(-2.97%) |
May 17, 2010 | 37.42 | 37.93 | 36.87 | 37.81 | 11,265,973 | +0.59(+1.60%) |
May 14, 2010 | 37.22 | 37.91 | 36.93 | 37.22 | 11,997,604 | +0.07(+0.18%) |
May 13, 2010 | 38.47 | 38.48 | 37.06 | 37.15 | 11,495,305 | -1.39(-3.61%) |
May 12, 2010 | 38.13 | 38.60 | 37.78 | 38.54 | 7,021,722 | +0.57(+1.51%) |
May 11, 2010 | 38.29 | 38.45 | 37.85 | 37.97 | 148 | -0.26(-0.69%) |
May 10, 2010 | 37.86 | 38.28 | 37.77 | 38.23 | 11,720,701 | +1.60(+4.36%) |
May 07, 2010 | 36.93 | 37.34 | 35.54 | 36.63 | 17,277,836 | -1.04(-2.76%) |
May 06, 2010 | 37.67 | 37.90 | 35.93 | 37.67 | 296 | +0.20(+0.54%) |
May 05, 2010 | 37.80 | 38.18 | 37.18 | 37.47 | 16,499,587 | -0.03(-0.07%) |
May 04, 2010 | 38.17 | 38.24 | 37.22 | 37.49 | 18,919 | -0.95(-2.47%) |