Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.28 | 49.97 | 49.14 | 49.34 | 4,882,681 | +0.12(+0.25%) |
Apr 28, 2011 | 48.91 | 49.43 | 48.88 | 49.22 | 3,661,494 | +0.10(+0.21%) |
Apr 27, 2011 | 48.84 | 49.29 | 48.84 | 49.11 | 3,324,008 | +0.15(+0.30%) |
Apr 26, 2011 | 48.84 | 49.16 | 48.55 | 48.97 | 3,402,047 | +0.14(+0.28%) |
Apr 25, 2011 | 49.16 | 49.17 | 48.48 | 48.83 | 2,272,197 | -0.23(-0.48%) |
Apr 21, 2011 | 48.55 | 49.14 | 48.04 | 49.06 | 3,806,027 | +0.66(+1.36%) |
Apr 20, 2011 | 48.12 | 48.78 | 47.73 | 48.40 | 4,331,959 | +0.56(+1.17%) |
Apr 19, 2011 | 47.09 | 48.12 | 46.94 | 47.84 | 4,135,678 | +0.79(+1.67%) |
Apr 18, 2011 | 46.70 | 47.16 | 46.68 | 47.06 | 2,925,140 | -0.16(-0.33%) |
Apr 15, 2011 | 47.89 | 47.96 | 47.07 | 47.21 | 5,397,842 | -0.77(-1.60%) |
Apr 14, 2011 | 48.46 | 48.97 | 47.56 | 47.98 | 6,263,623 | -0.85(-1.75%) |
Apr 13, 2011 | 47.96 | 49.16 | 47.93 | 48.84 | 6,578,100 | +0.61(+1.27%) |
Apr 12, 2011 | 48.02 | 48.53 | 47.81 | 48.22 | 4,536,144 | -0.14(-0.29%) |
Apr 11, 2011 | 47.27 | 48.36 | 47.25 | 48.36 | 4,516,071 | +0.78(+1.63%) |
Apr 08, 2011 | 47.46 | 47.80 | 47.32 | 47.58 | 2,922,961 | +0.22(+0.47%) |
Apr 07, 2011 | 47.17 | 47.50 | 46.78 | 47.36 | 2,792,547 | +0.14(+0.29%) |
Apr 06, 2011 | 47.41 | 47.69 | 47.13 | 47.22 | 2,810,100 | -0.22(-0.46%) |
Apr 05, 2011 | 47.43 | 47.78 | 47.39 | 47.44 | 4,171,002 | -0.12(-0.25%) |
Apr 04, 2011 | 47.33 | 47.78 | 47.13 | 47.56 | 3,466,355 | +0.17(+0.36%) |
Apr 01, 2011 | 47.33 | 47.63 | 47.10 | 47.39 | 4,860,773 | -0.09(-0.18%) |
Mar 31, 2011 | 47.33 | 47.63 | 47.17 | 47.47 | 6,347,235 | +0.16(+0.33%) |
Mar 30, 2011 | 47.05 | 47.47 | 46.66 | 47.32 | 5,371,717 | +0.45(+0.96%) |
Mar 29, 2011 | 46.06 | 46.91 | 46.05 | 46.87 | 4,217,318 | +0.60(+1.29%) |
Mar 28, 2011 | 46.81 | 46.94 | 46.26 | 46.27 | 4,905,744 | -0.61(-1.31%) |
Mar 25, 2011 | 48.77 | 49.03 | 46.33 | 46.88 | 13,629,501 | +2.01(+4.48%) |
Mar 24, 2011 | 43.62 | 44.95 | 43.62 | 44.87 | 5,385,929 | +1.11(+2.55%) |
Mar 23, 2011 | 43.44 | 43.83 | 43.13 | 43.76 | 3,459,670 | +0.28(+0.64%) |
Mar 22, 2011 | 43.42 | 43.77 | 43.40 | 43.48 | 3,923,521 | +0.00(+0.00%) |
Mar 21, 2011 | 43.40 | 43.63 | 43.33 | 43.48 | 5,216,134 | +0.09(+0.20%) |
Mar 18, 2011 | 43.32 | 43.79 | 43.14 | 43.40 | 7,392,213 | +1.06(+2.51%) |
Mar 17, 2011 | 42.86 | 42.95 | 42.23 | 42.33 | 3,883,628 | +0.04(+0.10%) |
Mar 16, 2011 | 43.14 | 43.42 | 42.07 | 42.29 | 4,302,503 | -0.91(-2.10%) |
Mar 15, 2011 | 43.19 | 44.43 | 43.13 | 43.20 | 4,410,223 | -1.23(-2.78%) |
Mar 14, 2011 | 44.20 | 44.53 | 43.96 | 44.43 | 2,187,935 | -0.11(-0.25%) |
Mar 11, 2011 | 44.26 | 44.68 | 44.06 | 44.54 | 1,726,755 | +0.16(+0.37%) |
Mar 10, 2011 | 44.58 | 44.84 | 44.36 | 44.38 | 2,930,986 | -0.56(-1.25%) |
Mar 09, 2011 | 45.12 | 45.26 | 44.61 | 44.94 | 3,508,963 | -0.19(-0.42%) |
Mar 08, 2011 | 45.25 | 45.73 | 44.88 | 45.13 | 4,107,187 | -0.11(-0.25%) |
Mar 07, 2011 | 45.43 | 45.86 | 45.02 | 45.24 | 2,412,881 | -0.22(-0.49%) |
Mar 04, 2011 | 45.62 | 45.80 | 45.32 | 45.47 | 3,372,803 | -0.33(-0.72%) |
Mar 03, 2011 | 44.68 | 45.80 | 44.56 | 45.80 | 4,065,367 | +1.62(+3.68%) |
Mar 02, 2011 | 44.05 | 44.40 | 44.04 | 44.17 | 2,503,061 | -0.01(-0.02%) |
Mar 01, 2011 | 44.77 | 45.07 | 44.12 | 44.18 | 3,831,675 | -0.28(-0.62%) |
Feb 28, 2011 | 45.05 | 45.21 | 44.35 | 44.46 | 2,831,221 | -0.60(-1.34%) |
Feb 25, 2011 | 44.86 | 45.23 | 44.70 | 45.06 | 2,064,102 | +0.37(+0.83%) |
Feb 24, 2011 | 44.28 | 44.83 | 44.22 | 44.69 | 3,149,695 | +0.42(+0.96%) |
Feb 23, 2011 | 45.04 | 45.20 | 44.26 | 44.27 | 3,261,989 | -0.96(-2.12%) |
Feb 22, 2011 | 45.89 | 45.98 | 45.14 | 45.23 | 3,313,634 | -1.07(-2.31%) |
Feb 18, 2011 | 46.64 | 46.72 | 46.22 | 46.30 | 2,504,034 | -0.37(-0.80%) |
Feb 17, 2011 | 46.18 | 47.11 | 46.07 | 46.67 | 3,896,539 | +0.54(+1.18%) |
Feb 16, 2011 | 45.12 | 46.20 | 44.96 | 46.12 | 2,547,061 | +1.19(+2.65%) |
Feb 15, 2011 | 45.18 | 45.29 | 44.87 | 44.93 | 2,756,574 | -0.33(-0.72%) |
Feb 14, 2011 | 44.98 | 45.42 | 44.91 | 45.26 | 3,262,933 | +0.01(+0.02%) |
Feb 11, 2011 | 45.58 | 45.66 | 45.11 | 45.25 | 2,914,473 | -0.51(-1.11%) |
Feb 10, 2011 | 45.34 | 46.01 | 45.30 | 45.76 | 3,466,214 | +0.25(+0.55%) |
Feb 09, 2011 | 45.17 | 45.55 | 45.10 | 45.51 | 3,024,668 | +0.05(+0.11%) |
Feb 08, 2011 | 45.62 | 45.68 | 45.30 | 45.46 | 2,735,945 | -0.03(-0.06%) |
Feb 07, 2011 | 45.30 | 45.58 | 45.27 | 45.49 | 2,540,217 | +0.10(+0.23%) |
Feb 04, 2011 | 45.49 | 45.58 | 45.28 | 45.38 | 2,035,290 | -0.20(-0.44%) |
Feb 03, 2011 | 45.31 | 45.61 | 44.85 | 45.58 | 2,911,578 | +0.19(+0.42%) |
Feb 02, 2011 | 45.21 | 45.60 | 45.10 | 45.39 | 2,754,498 | +0.16(+0.36%) |
Feb 01, 2011 | 44.76 | 45.33 | 44.63 | 45.23 | 3,968,267 | +0.78(+1.75%) |
Jan 31, 2011 | 44.26 | 44.75 | 43.92 | 44.45 | 3,342,129 | -0.04(-0.10%) |
Jan 28, 2011 | 45.04 | 45.31 | 44.37 | 44.49 | 3,190,258 | -0.73(-1.60%) |
Jan 27, 2011 | 45.18 | 45.34 | 44.64 | 45.22 | 5,144,470 | +0.01(+0.02%) |
Jan 26, 2011 | 44.59 | 45.53 | 44.59 | 45.21 | 6,865,268 | +0.54(+1.22%) |
Jan 25, 2011 | 44.35 | 44.72 | 43.92 | 44.66 | 3,903,265 | +0.22(+0.49%) |
Jan 24, 2011 | 43.72 | 44.47 | 43.72 | 44.45 | 2,821,982 | +0.37(+0.84%) |
Jan 21, 2011 | 44.22 | 44.47 | 44.01 | 44.08 | 4,646,143 | -0.09(-0.20%) |
Jan 20, 2011 | 43.04 | 44.17 | 43.02 | 44.16 | 6,151,622 | +0.81(+1.87%) |
Jan 19, 2011 | 43.37 | 43.48 | 43.01 | 43.35 | 4,707,889 | -0.13(-0.30%) |
Jan 18, 2011 | 42.84 | 43.55 | 42.71 | 43.48 | 4,250,302 | +0.30(+0.70%) |
Jan 14, 2011 | 42.81 | 43.18 | 42.79 | 43.18 | 3,974,670 | +0.11(+0.26%) |
Jan 13, 2011 | 42.70 | 43.08 | 42.51 | 43.07 | 4,933,085 | -0.02(-0.04%) |
Jan 12, 2011 | 42.30 | 43.12 | 42.27 | 43.08 | 5,931,687 | +0.97(+2.30%) |
Jan 11, 2011 | 41.60 | 42.13 | 41.53 | 42.12 | 4,279,853 | +0.57(+1.37%) |
Jan 10, 2011 | 41.64 | 42.06 | 41.53 | 41.55 | 3,679,819 | -0.37(-0.89%) |
Jan 07, 2011 | 41.77 | 42.06 | 41.49 | 41.92 | 3,374,893 | +0.07(+0.16%) |
Jan 06, 2011 | 41.61 | 41.94 | 41.35 | 41.85 | 4,468,485 | +0.16(+0.37%) |
Jan 05, 2011 | 41.57 | 41.91 | 41.18 | 41.69 | 3,521,989 | +0.01(+0.02%) |
Jan 04, 2011 | 42.10 | 42.20 | 41.55 | 41.69 | 3,669,945 | -0.28(-0.66%) |
Jan 03, 2011 | 42.02 | 42.64 | 41.93 | 41.96 | 2,904,878 | +0.09(+0.21%) |
Dec 31, 2010 | 41.88 | 41.89 | 41.53 | 41.88 | 2,163,627 | +0.06(+0.14%) |
Dec 30, 2010 | 42.00 | 42.43 | 41.81 | 41.81 | 1,874,451 | -0.17(-0.41%) |
Dec 29, 2010 | 41.49 | 42.16 | 41.47 | 41.99 | 2,782,057 | +0.55(+1.33%) |
Dec 28, 2010 | 41.67 | 41.68 | 41.18 | 41.44 | 1,452,947 | -0.23(-0.56%) |
Dec 27, 2010 | 41.17 | 41.85 | 41.03 | 41.67 | 2,511,235 | -0.08(-0.19%) |
Dec 23, 2010 | 41.86 | 42.02 | 41.68 | 41.75 | 1,704,632 | -0.26(-0.62%) |
Dec 22, 2010 | 41.50 | 42.30 | 41.45 | 42.01 | 3,381,248 | -0.08(-0.18%) |
Dec 21, 2010 | 41.81 | 42.34 | 41.75 | 42.08 | 5,482,179 | +0.03(+0.08%) |
Dec 20, 2010 | 43.18 | 43.26 | 41.58 | 42.05 | 6,089,803 | -1.41(-3.24%) |
Dec 17, 2010 | 43.46 | 44.41 | 43.08 | 43.46 | 21,000,220 | +3.15(+7.82%) |
Dec 16, 2010 | 40.14 | 40.43 | 39.73 | 40.30 | 3,980,356 | +0.49(+1.24%) |
Dec 15, 2010 | 40.04 | 40.24 | 39.77 | 39.81 | 3,638,969 | -0.41(-1.03%) |
Dec 14, 2010 | 39.81 | 40.58 | 39.79 | 40.23 | 5,035,921 | +0.59(+1.48%) |
Dec 13, 2010 | 39.52 | 40.08 | 39.29 | 39.64 | 5,756,960 | +0.21(+0.53%) |
Dec 10, 2010 | 38.60 | 39.49 | 38.58 | 39.43 | 4,520,819 | +0.91(+2.35%) |
Dec 09, 2010 | 38.92 | 38.94 | 38.37 | 38.52 | 3,240,377 | -0.35(-0.89%) |
Dec 08, 2010 | 39.03 | 39.22 | 38.75 | 38.87 | 3,537,657 | +0.02(+0.04%) |
Dec 07, 2010 | 38.50 | 39.35 | 38.49 | 38.85 | 4,448,943 | +0.57(+1.49%) |
Dec 06, 2010 | 38.31 | 38.40 | 38.07 | 38.28 | 2,815,315 | +0.09(+0.25%) |
Dec 03, 2010 | 38.11 | 38.25 | 38.05 | 38.19 | 3,443,481 | -0.08(-0.20%) |
Dec 02, 2010 | 37.92 | 38.40 | 37.89 | 38.27 | 5,231,141 | +0.27(+0.70%) |
Dec 01, 2010 | 37.80 | 38.05 | 37.34 | 38.00 | 4,223,814 | +0.56(+1.50%) |
Nov 30, 2010 | 37.70 | 37.76 | 37.19 | 37.44 | 3,315,158 | -0.47(-1.25%) |
Nov 29, 2010 | 37.74 | 37.99 | 37.61 | 37.91 | 2,527,429 | +0.05(+0.14%) |
Nov 26, 2010 | 37.95 | 38.10 | 37.70 | 37.86 | 878,220 | -0.30(-0.79%) |
Nov 24, 2010 | 38.00 | 38.16 | 38.16 | 38.16 | 5,309,968 | +0.41(+1.10%) |
Nov 23, 2010 | 37.60 | 37.87 | 36.46 | 37.75 | 4,019,862 | -0.20(-0.52%) |
Nov 22, 2010 | 38.06 | 38.08 | 37.70 | 37.95 | 2,994,869 | -0.23(-0.61%) |
Nov 19, 2010 | 38.27 | 38.32 | 37.95 | 38.18 | 2,718,862 | -0.10(-0.27%) |
Nov 18, 2010 | 38.38 | 38.59 | 38.28 | 38.28 | 3,612,894 | +0.20(+0.52%) |
Nov 17, 2010 | 37.95 | 38.39 | 37.79 | 38.08 | 2,634,890 | +0.13(+0.34%) |
Nov 16, 2010 | 38.17 | 38.17 | 37.63 | 37.95 | 4,732,413 | -0.25(-0.66%) |
Nov 15, 2010 | 37.51 | 38.40 | 37.51 | 38.21 | 4,386,083 | +0.76(+2.03%) |
Nov 12, 2010 | 37.95 | 38.10 | 37.37 | 37.45 | 5,262,259 | -0.76(-1.99%) |
Nov 11, 2010 | 38.37 | 38.72 | 38.06 | 38.21 | 6,201,076 | -1.09(-2.77%) |
Nov 10, 2010 | 38.82 | 39.33 | 38.58 | 39.29 | 4,995,208 | +0.17(+0.44%) |
Nov 09, 2010 | 38.92 | 39.25 | 38.77 | 39.12 | 5,894,300 | +0.10(+0.24%) |
Nov 08, 2010 | 39.18 | 39.21 | 38.62 | 39.03 | 3,732,520 | -0.41(-1.05%) |
Nov 05, 2010 | 39.26 | 39.47 | 39.18 | 39.44 | 4,134,040 | +0.00(+0.00%) |
Nov 04, 2010 | 39.26 | 39.47 | 39.00 | 39.44 | 5,199,133 | +0.28(+0.73%) |
Nov 03, 2010 | 38.84 | 39.18 | 38.82 | 39.16 | 4,660,349 | +0.30(+0.78%) |
Nov 02, 2010 | 38.84 | 39.10 | 38.78 | 38.85 | 2,181,896 | +0.02(+0.04%) |
Nov 01, 2010 | 38.50 | 38.85 | 38.47 | 38.84 | 2,654,713 | +0.22(+0.58%) |
Oct 29, 2010 | 38.81 | 38.83 | 38.49 | 38.61 | 4,284,038 | -0.17(-0.45%) |
Oct 28, 2010 | 38.90 | 39.08 | 38.65 | 38.78 | 3,338,797 | +0.03(+0.09%) |
Oct 27, 2010 | 38.64 | 38.88 | 38.45 | 38.75 | 3,164,264 | -0.57(-1.45%) |
Oct 25, 2010 | 39.50 | 39.63 | 39.29 | 39.32 | 3,818,353 | -0.09(-0.24%) |
Oct 22, 2010 | 39.49 | 39.55 | 39.26 | 39.41 | 2,411,510 | -0.09(-0.24%) |
Oct 21, 2010 | 39.35 | 39.70 | 39.16 | 39.51 | 3,441,153 | +0.16(+0.42%) |
Oct 20, 2010 | 39.17 | 39.51 | 39.07 | 39.35 | 3,868,915 | +0.09(+0.24%) |
Oct 19, 2010 | 38.82 | 39.35 | 38.57 | 39.25 | 6,447,276 | +0.02(+0.04%) |
Oct 18, 2010 | 38.97 | 39.35 | 38.89 | 39.23 | 3,477,060 | +0.12(+0.31%) |
Oct 15, 2010 | 39.17 | 39.30 | 39.01 | 39.11 | 3,507,093 | -0.12(-0.31%) |
Oct 14, 2010 | 38.96 | 39.37 | 38.91 | 39.23 | 4,232,498 | +0.16(+0.40%) |
Oct 13, 2010 | 39.26 | 39.29 | 38.74 | 39.08 | 5,502,600 | -0.41(-1.05%) |
Oct 12, 2010 | 39.21 | 39.60 | 39.08 | 39.49 | 4,200,084 | +0.15(+0.37%) |
Oct 11, 2010 | 39.28 | 39.50 | 39.16 | 39.35 | 3,125,274 | -0.19(-0.48%) |
Oct 08, 2010 | 39.54 | 39.57 | 39.04 | 39.54 | 6,515,429 | -0.05(-0.13%) |
Oct 07, 2010 | 39.05 | 39.64 | 38.99 | 39.59 | 7,539,380 | +0.55(+1.42%) |
Oct 06, 2010 | 38.88 | 39.21 | 38.85 | 39.03 | 7,693,440 | +0.04(+0.11%) |
Oct 05, 2010 | 38.04 | 39.21 | 38.02 | 38.99 | 14,307,609 | +0.66(+1.71%) |
Oct 04, 2010 | 38.23 | 38.50 | 38.08 | 38.33 | 5,621,063 | +0.01(+0.02%) |
Oct 01, 2010 | 38.33 | 39.03 | 37.85 | 38.33 | 15,435,408 | +1.63(+4.44%) |
Sep 30, 2010 | 36.69 | 36.96 | 36.19 | 36.70 | 5,197,953 | +0.17(+0.46%) |
Sep 29, 2010 | 36.25 | 36.70 | 36.21 | 36.53 | 3,891,620 | +0.33(+0.91%) |
Sep 28, 2010 | 36.13 | 36.25 | 35.84 | 36.20 | 3,882,880 | +0.21(+0.58%) |
Sep 27, 2010 | 36.12 | 36.43 | 35.99 | 35.99 | 3,993,716 | -0.19(-0.53%) |
Sep 24, 2010 | 36.70 | 36.88 | 36.03 | 36.18 | 6,170,533 | -0.46(-1.25%) |
Sep 23, 2010 | 36.64 | 36.69 | 36.02 | 36.64 | 585 | +0.15(+0.40%) |
Sep 22, 2010 | 35.91 | 36.50 | 35.41 | 36.50 | 5,750,051 | +0.62(+1.73%) |
Sep 21, 2010 | 35.77 | 35.91 | 35.48 | 35.87 | 5,380,094 | -0.01(-0.02%) |
Sep 20, 2010 | 34.95 | 35.91 | 34.95 | 35.88 | 5,143,616 | +0.85(+2.44%) |
Sep 17, 2010 | 35.03 | 35.04 | 34.33 | 35.03 | 9,449,985 | +0.79(+2.32%) |
Sep 15, 2010 | 33.84 | 34.30 | 33.58 | 34.23 | 3,799,316 | +0.37(+1.10%) |
Sep 14, 2010 | 33.57 | 33.95 | 33.57 | 33.86 | 2,885,990 | +0.10(+0.31%) |
Sep 13, 2010 | 33.68 | 33.82 | 33.59 | 33.76 | 2,748,250 | +0.23(+0.70%) |
Sep 10, 2010 | 33.10 | 33.62 | 33.10 | 33.52 | 4,129,882 | +0.53(+1.60%) |
Sep 09, 2010 | 33.27 | 33.27 | 32.92 | 33.00 | 243,171 | +0.07(+0.21%) |
Sep 08, 2010 | 33.14 | 33.40 | 32.89 | 32.93 | 267,603 | -0.19(-0.57%) |
Sep 07, 2010 | 33.34 | 33.52 | 33.06 | 33.12 | 754 | -0.20(-0.60%) |
Sep 03, 2010 | 33.22 | 33.33 | 32.88 | 33.32 | 3,428,502 | +0.51(+1.55%) |
Sep 02, 2010 | 32.28 | 32.83 | 32.14 | 32.81 | 221 | +0.51(+1.58%) |
Sep 01, 2010 | 31.93 | 32.67 | 31.93 | 32.30 | 6,081,383 | +0.72(+2.27%) |
Aug 31, 2010 | 31.55 | 31.83 | 31.48 | 31.58 | 44,233 | -0.34(-1.06%) |
Aug 30, 2010 | 31.92 | 32.25 | 31.78 | 31.92 | 3,677,968 | -0.21(-0.64%) |
Aug 27, 2010 | 32.13 | 32.38 | 31.93 | 32.13 | 4,549,380 | +0.05(+0.16%) |
Aug 26, 2010 | 32.38 | 32.56 | 32.04 | 32.07 | 4,166,715 | -0.12(-0.38%) |
Aug 25, 2010 | 31.88 | 32.29 | 31.81 | 32.19 | 6,588,111 | +0.08(+0.24%) |
Aug 24, 2010 | 32.41 | 32.76 | 32.12 | 32.12 | 1,059 | -0.70(-2.13%) |
Aug 23, 2010 | 33.41 | 33.45 | 32.39 | 32.82 | 6,035,636 | -0.36(-1.09%) |
Aug 20, 2010 | 33.43 | 33.47 | 32.98 | 33.18 | 5,269,504 | -0.41(-1.23%) |
Aug 19, 2010 | 34.04 | 34.22 | 33.38 | 33.59 | 1,870 | -0.66(-1.92%) |
Aug 18, 2010 | 34.29 | 34.33 | 34.02 | 34.25 | 2,618,689 | +0.00(+0.00%) |
Aug 17, 2010 | 33.90 | 34.51 | 33.80 | 34.25 | 3,660,307 | +0.65(+1.93%) |
Aug 16, 2010 | 33.58 | 33.88 | 33.23 | 33.60 | 3,265,857 | +0.05(+0.15%) |
Aug 13, 2010 | 33.55 | 34.12 | 33.53 | 33.55 | 3,976,494 | -0.53(-1.55%) |
Aug 12, 2010 | 33.95 | 34.18 | 33.84 | 34.08 | 4,048,804 | -0.46(-1.33%) |
Aug 11, 2010 | 34.42 | 34.71 | 34.30 | 34.53 | 1,449 | -0.41(-1.19%) |
Aug 10, 2010 | 34.41 | 35.18 | 34.28 | 34.95 | 3,915,602 | -0.09(-0.25%) |
Aug 09, 2010 | 34.60 | 35.19 | 34.53 | 35.04 | 3,266,049 | +0.26(+0.74%) |
Aug 06, 2010 | 34.78 | 34.86 | 34.24 | 34.78 | 4,480,435 | +0.26(+0.75%) |
Aug 05, 2010 | 34.69 | 34.73 | 34.47 | 34.52 | 3,284,288 | -0.32(-0.92%) |
Aug 04, 2010 | 34.52 | 34.91 | 34.47 | 34.84 | 3,899,088 | +0.29(+0.85%) |
Aug 03, 2010 | 34.83 | 35.00 | 34.48 | 34.54 | 4,404,335 | -0.29(-0.82%) |
Aug 02, 2010 | 34.69 | 34.83 | 34.36 | 34.83 | 4,185,050 | +0.60(+1.74%) |
Jul 30, 2010 | 34.23 | 34.36 | 33.68 | 34.23 | 3,885,433 | +0.34(+0.99%) |
Jul 29, 2010 | 34.78 | 34.78 | 33.82 | 33.90 | 5,393,377 | -0.93(-2.68%) |
Jul 28, 2010 | 34.83 | 34.83 | 34.31 | 34.83 | 565 | +0.00(+0.00%) |
Jul 27, 2010 | 34.83 | 35.04 | 34.69 | 34.83 | 754 | -0.13(-0.37%) |
Jul 26, 2010 | 34.77 | 35.08 | 34.65 | 34.96 | 2,812,898 | +0.09(+0.25%) |
Jul 23, 2010 | 34.19 | 34.91 | 34.01 | 34.87 | 5,570,142 | +0.54(+1.56%) |
Jul 22, 2010 | 33.71 | 34.45 | 33.71 | 34.34 | 6,347,965 | +0.99(+2.98%) |
Jul 21, 2010 | 33.91 | 33.91 | 33.15 | 33.34 | 5,804,083 | -0.25(-0.75%) |
Jul 20, 2010 | 33.25 | 33.68 | 32.80 | 33.59 | 7,983,915 | -0.23(-0.69%) |
Jul 19, 2010 | 33.78 | 34.08 | 33.67 | 33.83 | 3,906,374 | +0.15(+0.44%) |
Jul 16, 2010 | 33.68 | 34.31 | 33.59 | 33.68 | 3,137,837 | -0.59(-1.71%) |
Jul 15, 2010 | 34.51 | 34.62 | 34.17 | 34.27 | 3,608,407 | -0.36(-1.05%) |
Jul 14, 2010 | 34.54 | 34.83 | 34.53 | 34.63 | 3,413,183 | -0.13(-0.37%) |
Jul 13, 2010 | 34.35 | 34.85 | 34.35 | 34.76 | 578 | +0.61(+1.78%) |
Jul 12, 2010 | 33.84 | 34.37 | 33.69 | 34.15 | 3,736,100 | +0.11(+0.32%) |
Jul 09, 2010 | 34.04 | 34.13 | 33.58 | 34.04 | 4,341,535 | +0.07(+0.20%) |
Jul 08, 2010 | 33.97 | 34.24 | 33.69 | 33.97 | 4,683,822 | +0.07(+0.20%) |
Jul 07, 2010 | 33.16 | 33.90 | 33.11 | 33.90 | 5,084,968 | +0.73(+2.21%) |
Jul 06, 2010 | 32.99 | 33.44 | 32.81 | 33.17 | 1,885 | +0.41(+1.24%) |
Jul 02, 2010 | 32.76 | 33.19 | 32.54 | 32.76 | 4,369,367 | -0.29(-0.89%) |
Jul 01, 2010 | 33.13 | 33.28 | 32.62 | 33.06 | 7,670,708 | -0.32(-0.96%) |
Jun 30, 2010 | 33.97 | 34.07 | 33.27 | 33.38 | 440 | +0.00(+0.00%) |
Jun 29, 2010 | 33.68 | 33.88 | 33.24 | 33.38 | 7,563,583 | -1.64(-4.69%) |
Jun 25, 2010 | 35.02 | 35.52 | 33.89 | 35.02 | 61,557,000 | +2.59(+7.99%) |
Jun 24, 2010 | 32.94 | 33.07 | 32.27 | 32.43 | 2,431 | -0.54(-1.62%) |
Jun 23, 2010 | 33.20 | 33.36 | 32.65 | 32.96 | 6,281,892 | -0.06(-0.18%) |
Jun 22, 2010 | 33.29 | 33.77 | 33.01 | 33.02 | 5,036,216 | -0.49(-1.47%) |
Jun 21, 2010 | 33.83 | 33.90 | 33.33 | 33.52 | 4,437,256 | -0.10(-0.31%) |
Jun 18, 2010 | 33.62 | 33.97 | 33.20 | 33.62 | 4,786,538 | +0.38(+1.14%) |
Jun 17, 2010 | 33.45 | 33.55 | 33.03 | 33.24 | 4,087,950 | -0.17(-0.52%) |
Jun 16, 2010 | 32.63 | 33.58 | 32.59 | 33.41 | 3,618,568 | +0.13(+0.39%) |
Jun 15, 2010 | 32.35 | 33.30 | 32.19 | 33.28 | 4,210,126 | +0.64(+1.96%) |
Jun 14, 2010 | 32.59 | 33.02 | 32.59 | 32.64 | 3,008,176 | +0.14(+0.43%) |
Jun 11, 2010 | 32.36 | 32.51 | 32.10 | 32.51 | 3,549,064 | -0.02(-0.05%) |
Jun 10, 2010 | 31.96 | 32.55 | 31.94 | 32.52 | 694 | +1.05(+3.35%) |
Jun 09, 2010 | 31.70 | 31.97 | 31.35 | 31.47 | 4,765,570 | +0.00(+0.00%) |
Jun 08, 2010 | 31.49 | 31.64 | 31.13 | 31.47 | 6,993,465 | -0.09(-0.30%) |
Jun 07, 2010 | 32.09 | 32.13 | 31.47 | 31.56 | 5,676,953 | -0.33(-1.03%) |
Jun 04, 2010 | 31.89 | 32.68 | 31.84 | 31.89 | 4,330,843 | -0.56(-1.73%) |
Jun 03, 2010 | 31.92 | 32.71 | 31.77 | 32.45 | 5,116,080 | +0.65(+2.04%) |
Jun 02, 2010 | 31.81 | 32.06 | 31.49 | 31.81 | 7,167,368 | +0.10(+0.33%) |
Jun 01, 2010 | 32.19 | 32.28 | 31.68 | 31.70 | 7,226,471 | -0.70(-2.16%) |
May 28, 2010 | 32.40 | 33.00 | 32.35 | 32.40 | 6,410,407 | -0.63(-1.91%) |
May 27, 2010 | 32.86 | 33.11 | 32.48 | 33.03 | 6,117,321 | +0.73(+2.25%) |
May 26, 2010 | 32.83 | 33.26 | 32.30 | 32.31 | 6,488,701 | -0.45(-1.37%) |
May 25, 2010 | 32.39 | 32.80 | 32.28 | 32.76 | 5,289,402 | -0.35(-1.07%) |
May 24, 2010 | 32.89 | 33.46 | 32.86 | 33.11 | 3,771,169 | +0.17(+0.52%) |
May 21, 2010 | 32.17 | 33.50 | 31.95 | 32.94 | 8,968,803 | +0.16(+0.47%) |
May 20, 2010 | 33.30 | 33.60 | 32.66 | 32.78 | 7,364,153 | -1.07(-3.15%) |
May 19, 2010 | 33.90 | 34.11 | 33.49 | 33.85 | 4,380,192 | -0.06(-0.17%) |
May 18, 2010 | 34.37 | 34.85 | 33.86 | 33.90 | 5,389,707 | -0.48(-1.41%) |
May 17, 2010 | 33.68 | 34.39 | 33.65 | 34.39 | 6,195,429 | +0.72(+2.13%) |
May 14, 2010 | 33.67 | 34.98 | 33.43 | 33.67 | 12,301,929 | -1.58(-4.48%) |
May 13, 2010 | 35.66 | 35.95 | 35.23 | 35.25 | 6,256,783 | -0.55(-1.54%) |
May 12, 2010 | 35.74 | 35.93 | 35.67 | 35.80 | 6,203,796 | +0.27(+0.75%) |
May 11, 2010 | 35.82 | 35.85 | 35.54 | 35.54 | 7,261,713 | +0.09(+0.24%) |
May 10, 2010 | 35.48 | 35.49 | 35.23 | 35.45 | 8,194,854 | +0.63(+1.81%) |
May 07, 2010 | 35.36 | 35.48 | 34.69 | 34.82 | 9,634,020 | -0.67(-1.87%) |
May 06, 2010 | 36.22 | 36.53 | 0.0086 | 35.48 | 2,188 | -1.21(-3.31%) |
May 05, 2010 | 36.81 | 36.88 | 36.22 | 36.70 | 6,650,696 | -0.44(-1.17%) |
May 04, 2010 | 37.34 | 37.40 | 36.90 | 37.13 | 115 | -0.65(-1.71%) |