Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.35 | 40.53 | 40.03 | 40.17 | 5,754,314 | +0.61(+1.54%) |
May 23, 2011 | 39.48 | 39.83 | 39.33 | 39.56 | 9,982,666 | -1.15(-2.82%) |
May 20, 2011 | 40.93 | 41.07 | 40.42 | 40.71 | 10,319,286 | -0.36(-0.87%) |
May 19, 2011 | 41.63 | 41.79 | 40.82 | 41.07 | 16,056,005 | -0.37(-0.89%) |
May 18, 2011 | 40.88 | 41.51 | 40.78 | 41.44 | 8,776,440 | +0.43(+1.05%) |
May 17, 2011 | 40.50 | 41.02 | 40.30 | 41.00 | 9,177,327 | +0.32(+0.78%) |
May 16, 2011 | 40.70 | 41.44 | 40.53 | 40.68 | 10,949,078 | +0.21(+0.53%) |
May 13, 2011 | 41.07 | 41.20 | 40.09 | 40.47 | 10,748,428 | -0.62(-1.51%) |
May 12, 2011 | 40.74 | 41.28 | 40.50 | 41.09 | 16,402,627 | -0.45(-1.07%) |
May 11, 2011 | 42.30 | 42.34 | 41.18 | 41.54 | 14,530,414 | -0.97(-2.28%) |
May 10, 2011 | 42.19 | 42.54 | 41.99 | 42.51 | 6,444,038 | +0.20(+0.47%) |
May 09, 2011 | 41.64 | 42.34 | 41.51 | 42.30 | 6,917,950 | +0.58(+1.39%) |
May 06, 2011 | 41.82 | 42.41 | 41.31 | 41.72 | 10,362,497 | +0.85(+2.08%) |
May 05, 2011 | 41.57 | 41.83 | 40.58 | 40.87 | 16,902,294 | -1.19(-2.83%) |
May 04, 2011 | 42.70 | 42.73 | 41.83 | 42.06 | 8,361,065 | -0.82(-1.92%) |
May 03, 2011 | 43.06 | 43.33 | 42.51 | 42.88 | 7,220,212 | -0.88(-2.01%) |
May 02, 2011 | 43.72 | 43.78 | 43.57 | 43.76 | 6,784,125 | -0.47(-1.07%) |
Apr 29, 2011 | 43.95 | 44.39 | 43.57 | 44.23 | 7,795,834 | +0.09(+0.20%) |
Apr 28, 2011 | 43.76 | 44.65 | 43.72 | 44.14 | 5,229,140 | -0.05(-0.12%) |
Apr 27, 2011 | 44.22 | 44.28 | 43.39 | 44.20 | 9,336,389 | -0.42(-0.94%) |
Apr 26, 2011 | 44.31 | 44.70 | 44.00 | 44.62 | 5,902,842 | +0.23(+0.52%) |
Apr 25, 2011 | 44.66 | 44.72 | 44.19 | 44.38 | 3,080,068 | -0.28(-0.63%) |
Apr 21, 2011 | 44.87 | 44.89 | 44.40 | 44.66 | 5,801,210 | +0.48(+1.10%) |
Apr 20, 2011 | 43.91 | 44.27 | 43.81 | 44.18 | 8,188,946 | +1.18(+2.74%) |
Apr 19, 2011 | 43.24 | 43.36 | 42.68 | 43.00 | 10,881,454 | +0.19(+0.45%) |
Apr 18, 2011 | 42.93 | 43.14 | 42.23 | 42.81 | 12,617,456 | -0.80(-1.82%) |
Apr 15, 2011 | 43.34 | 43.69 | 43.22 | 43.60 | 10,631,321 | -0.27(-0.62%) |
Apr 14, 2011 | 43.53 | 43.97 | 43.46 | 43.87 | 12,858,227 | +0.07(+0.17%) |
Apr 13, 2011 | 44.06 | 44.20 | 43.47 | 43.80 | 16,997,764 | -0.00(-0.01%) |
Apr 12, 2011 | 44.24 | 44.34 | 43.64 | 43.80 | 15,874,158 | -1.06(-2.36%) |
Apr 11, 2011 | 45.36 | 45.70 | 44.68 | 44.86 | 14,775,097 | +0.59(+1.34%) |
Apr 08, 2011 | 44.20 | 44.45 | 44.00 | 44.27 | 8,328,538 | +0.95(+2.19%) |
Apr 07, 2011 | 43.23 | 43.66 | 43.01 | 43.32 | 9,551,372 | -0.19(-0.43%) |
Apr 06, 2011 | 43.37 | 43.54 | 43.17 | 43.51 | 10,204,229 | +0.52(+1.21%) |
Apr 05, 2011 | 42.69 | 43.19 | 42.63 | 42.99 | 6,184,523 | +0.21(+0.50%) |
Apr 04, 2011 | 42.77 | 42.91 | 42.58 | 42.77 | 5,222,752 | +0.46(+1.09%) |
Apr 01, 2011 | 42.03 | 42.41 | 41.81 | 42.31 | 7,636,361 | +0.42(+1.00%) |
Mar 31, 2011 | 41.55 | 42.23 | 41.51 | 41.89 | 7,999,305 | +0.65(+1.57%) |
Mar 30, 2011 | 41.24 | 41.24 | 41.24 | 41.24 | 7,336,518 | +0.70(+1.74%) |
Mar 29, 2011 | 40.01 | 40.59 | 39.74 | 40.54 | 6,151,879 | +0.97(+2.44%) |
Mar 28, 2011 | 39.68 | 39.99 | 39.55 | 39.57 | 6,855,558 | -0.04(-0.10%) |
Mar 25, 2011 | 39.52 | 39.80 | 39.35 | 39.61 | 8,313,755 | -0.26(-0.65%) |
Mar 24, 2011 | 39.70 | 39.91 | 39.19 | 39.87 | 8,969,661 | +0.54(+1.38%) |
Mar 23, 2011 | 39.13 | 39.46 | 38.82 | 39.33 | 9,804,524 | +0.57(+1.48%) |
Mar 22, 2011 | 39.12 | 39.14 | 38.63 | 38.76 | 8,007,515 | -0.38(-0.98%) |
Mar 21, 2011 | 39.06 | 39.17 | 38.90 | 39.14 | 7,091,402 | +0.45(+1.16%) |
Mar 18, 2011 | 39.12 | 39.14 | 38.47 | 38.69 | 8,720,066 | +0.52(+1.35%) |
Mar 17, 2011 | 38.15 | 38.57 | 37.96 | 38.18 | 9,033,793 | +1.05(+2.84%) |
Mar 16, 2011 | 37.71 | 38.13 | 36.63 | 37.12 | 17,879,174 | -0.87(-2.28%) |
Mar 15, 2011 | 37.91 | 38.15 | 37.86 | 37.99 | 11,462,421 | -0.90(-2.33%) |
Mar 14, 2011 | 38.52 | 38.91 | 38.37 | 38.89 | 7,862,385 | -0.25(-0.64%) |
Mar 11, 2011 | 38.55 | 39.23 | 38.52 | 39.14 | 6,859,298 | +0.56(+1.45%) |
Mar 10, 2011 | 38.88 | 38.96 | 38.42 | 38.58 | 12,602,832 | -1.71(-4.24%) |
Mar 09, 2011 | 40.59 | 40.69 | 40.13 | 40.29 | 7,488,423 | -0.52(-1.28%) |
Mar 08, 2011 | 40.53 | 40.87 | 40.19 | 40.82 | 8,795,092 | -0.06(-0.14%) |
Mar 07, 2011 | 41.75 | 41.82 | 40.68 | 40.87 | 8,298,488 | -0.56(-1.35%) |
Mar 04, 2011 | 41.59 | 41.72 | 41.14 | 41.43 | 5,695,188 | -0.11(-0.27%) |
Mar 03, 2011 | 41.49 | 41.58 | 41.18 | 41.54 | 7,809,997 | +0.69(+1.68%) |
Mar 02, 2011 | 40.61 | 41.05 | 40.47 | 40.85 | 8,616,245 | +0.50(+1.24%) |
Mar 01, 2011 | 41.12 | 41.19 | 40.29 | 40.35 | 9,012,122 | -0.58(-1.41%) |
Feb 28, 2011 | 41.02 | 41.15 | 40.71 | 40.93 | 10,909,403 | +0.30(+0.73%) |
Feb 25, 2011 | 40.43 | 40.69 | 39.99 | 40.63 | 7,970,456 | +0.93(+2.34%) |
Feb 24, 2011 | 39.98 | 40.11 | 39.34 | 39.70 | 11,092,778 | -0.26(-0.65%) |
Feb 23, 2011 | 39.78 | 40.00 | 39.39 | 39.96 | 17,945,838 | +0.11(+0.27%) |
Feb 22, 2011 | 40.28 | 40.66 | 39.69 | 39.85 | 12,386,196 | -0.12(-0.30%) |
Feb 18, 2011 | 39.93 | 40.24 | 39.80 | 39.97 | 10,788,062 | -0.67(-1.64%) |
Feb 17, 2011 | 40.09 | 40.66 | 40.05 | 40.64 | 6,125,515 | +0.27(+0.68%) |
Feb 16, 2011 | 40.08 | 40.49 | 40.05 | 40.37 | 7,560,345 | -0.55(-1.33%) |
Feb 15, 2011 | 40.86 | 41.30 | 40.63 | 40.91 | 5,684,930 | -0.47(-1.13%) |
Feb 14, 2011 | 40.91 | 41.63 | 40.84 | 41.38 | 6,057,870 | +0.83(+2.05%) |
Feb 11, 2011 | 40.28 | 40.78 | 40.19 | 40.55 | 4,026,313 | +0.14(+0.35%) |
Feb 10, 2011 | 40.18 | 40.59 | 40.12 | 40.40 | 5,143,811 | -0.16(-0.38%) |
Feb 09, 2011 | 40.79 | 40.98 | 40.29 | 40.56 | 5,940,358 | -0.84(-2.03%) |
Feb 08, 2011 | 41.04 | 41.52 | 40.94 | 41.40 | 7,393,511 | +0.23(+0.57%) |
Feb 07, 2011 | 40.95 | 41.27 | 40.78 | 41.17 | 9,662,626 | +0.38(+0.92%) |
Feb 04, 2011 | 40.69 | 40.97 | 40.28 | 40.79 | 7,090,704 | -0.09(-0.21%) |
Feb 03, 2011 | 40.56 | 40.90 | 40.19 | 40.88 | 7,453,221 | +0.57(+1.42%) |
Feb 02, 2011 | 39.98 | 40.55 | 39.90 | 40.30 | 9,405,698 | +0.74(+1.87%) |
Feb 01, 2011 | 39.08 | 39.63 | 39.05 | 39.56 | 7,573,518 | +1.05(+2.72%) |
Jan 31, 2011 | 38.07 | 38.56 | 38.05 | 38.52 | 6,441,927 | +0.79(+2.10%) |
Jan 28, 2011 | 38.06 | 38.24 | 37.41 | 37.73 | 8,608,555 | -0.92(-2.37%) |
Jan 27, 2011 | 39.15 | 39.22 | 38.43 | 38.64 | 4,251,813 | -0.57(-1.45%) |
Jan 26, 2011 | 38.71 | 39.25 | 38.65 | 39.21 | 6,004,005 | +0.96(+2.52%) |
Jan 25, 2011 | 38.30 | 38.32 | 37.79 | 38.25 | 7,649,976 | -0.71(-1.82%) |
Jan 24, 2011 | 38.20 | 39.00 | 38.16 | 38.95 | 6,674,976 | +0.80(+2.10%) |
Jan 21, 2011 | 38.49 | 38.62 | 37.88 | 38.15 | 6,052,861 | +0.05(+0.12%) |
Jan 20, 2011 | 38.36 | 38.36 | 37.67 | 38.11 | 9,709,196 | -1.09(-2.77%) |
Jan 19, 2011 | 39.57 | 39.67 | 39.04 | 39.19 | 7,288,654 | -0.41(-1.03%) |
Jan 18, 2011 | 39.42 | 39.71 | 39.37 | 39.60 | 4,321,284 | +0.42(+1.07%) |
Jan 14, 2011 | 38.91 | 39.22 | 38.79 | 39.18 | 3,948,872 | -0.06(-0.14%) |
Jan 13, 2011 | 39.55 | 39.63 | 39.11 | 39.24 | 5,544,330 | -0.16(-0.42%) |
Jan 12, 2011 | 39.21 | 39.53 | 38.89 | 39.40 | 6,965,581 | +0.81(+2.10%) |
Jan 11, 2011 | 38.56 | 38.81 | 38.42 | 38.59 | 7,179,311 | +0.18(+0.47%) |
Jan 10, 2011 | 38.13 | 38.47 | 37.89 | 38.41 | 3,554,088 | +0.16(+0.41%) |
Jan 07, 2011 | 38.48 | 38.68 | 37.94 | 38.25 | 6,177,734 | -0.22(-0.56%) |
Jan 06, 2011 | 39.21 | 39.21 | 38.43 | 38.47 | 6,105,991 | -0.68(-1.75%) |
Jan 05, 2011 | 38.80 | 39.52 | 38.62 | 39.15 | 6,947,462 | -0.36(-0.92%) |
Jan 04, 2011 | 40.13 | 40.15 | 39.13 | 39.52 | 7,272,865 | -0.68(-1.69%) |
Jan 03, 2011 | 40.60 | 40.64 | 40.14 | 40.20 | 2,585,238 | -0.00(-0.01%) |
Dec 31, 2010 | 39.77 | 40.33 | 39.69 | 40.20 | 1,908,218 | +0.01(+0.02%) |
Dec 30, 2010 | 40.14 | 40.48 | 40.00 | 40.19 | 2,448,382 | +0.04(+0.11%) |
Dec 29, 2010 | 40.11 | 40.32 | 39.97 | 40.15 | 2,724,190 | +0.39(+0.99%) |
Dec 28, 2010 | 39.78 | 39.88 | 39.61 | 39.76 | 2,522,788 | +0.41(+1.04%) |
Dec 27, 2010 | 39.74 | 39.74 | 39.07 | 39.34 | 3,602,095 | -0.60(-1.51%) |
Dec 23, 2010 | 39.76 | 39.95 | 39.64 | 39.95 | 4,382,513 | +0.22(+0.54%) |
Dec 22, 2010 | 39.50 | 39.79 | 39.48 | 39.73 | 2,634,161 | +0.37(+0.93%) |
Dec 21, 2010 | 39.22 | 39.49 | 39.10 | 39.36 | 5,060,594 | +0.79(+2.05%) |
Dec 20, 2010 | 38.72 | 38.83 | 38.38 | 38.57 | 3,283,730 | +0.01(+0.02%) |
Dec 17, 2010 | 38.61 | 38.68 | 38.31 | 38.56 | 5,684,910 | -0.24(-0.62%) |
Dec 16, 2010 | 38.50 | 38.89 | 38.37 | 38.80 | 6,277,556 | +0.24(+0.63%) |
Dec 15, 2010 | 39.01 | 39.24 | 38.47 | 38.56 | 5,123,540 | -0.74(-1.89%) |
Dec 14, 2010 | 39.22 | 39.61 | 39.06 | 39.31 | 4,297,505 | -0.10(-0.26%) |
Dec 13, 2010 | 39.16 | 39.78 | 39.11 | 39.41 | 6,678,746 | +0.56(+1.44%) |
Dec 10, 2010 | 38.63 | 38.94 | 38.40 | 38.85 | 4,525,788 | +0.19(+0.50%) |
Dec 09, 2010 | 38.66 | 38.69 | 38.25 | 38.66 | 7,645,971 | +0.67(+1.77%) |
Dec 08, 2010 | 38.55 | 38.56 | 37.58 | 37.99 | 9,574,215 | -0.45(-1.18%) |
Dec 07, 2010 | 39.52 | 39.55 | 38.38 | 38.44 | 8,019,897 | +0.05(+0.14%) |
Dec 06, 2010 | 38.35 | 38.51 | 38.22 | 38.39 | 4,076,771 | +0.03(+0.07%) |
Dec 03, 2010 | 37.73 | 38.43 | 37.73 | 38.36 | 4,805,769 | +0.54(+1.42%) |
Dec 02, 2010 | 37.24 | 38.14 | 37.23 | 37.83 | 7,616,223 | +0.83(+2.25%) |
Dec 01, 2010 | 36.59 | 37.07 | 36.52 | 36.99 | 9,732,844 | +1.35(+3.77%) |
Nov 30, 2010 | 35.30 | 36.17 | 35.29 | 35.65 | 8,312,277 | -0.49(-1.36%) |
Nov 29, 2010 | 35.69 | 36.26 | 35.34 | 36.14 | 8,580,113 | +0.07(+0.20%) |
Nov 26, 2010 | 36.12 | 36.39 | 35.99 | 36.07 | 4,518,165 | -0.75(-2.03%) |
Nov 24, 2010 | 36.28 | 36.82 | 36.82 | 36.82 | 6,313,760 | +0.78(+2.16%) |
Nov 23, 2010 | 36.49 | 36.53 | 35.92 | 36.04 | 9,079,229 | -1.42(-3.80%) |
Nov 22, 2010 | 36.99 | 37.47 | 36.80 | 37.46 | 5,683,918 | +0.04(+0.12%) |
Nov 19, 2010 | 37.00 | 37.53 | 36.80 | 37.42 | 5,970,399 | -0.33(-0.87%) |
Nov 18, 2010 | 37.51 | 37.90 | 37.43 | 37.75 | 5,402,279 | +0.96(+2.61%) |
Nov 17, 2010 | 36.56 | 37.16 | 36.54 | 36.79 | 6,199,616 | -0.00(-0.01%) |
Nov 16, 2010 | 37.37 | 37.40 | 36.48 | 36.79 | 10,398,293 | -1.34(-3.52%) |
Nov 15, 2010 | 38.20 | 38.44 | 37.87 | 38.13 | 9,610,312 | +0.51(+1.35%) |
Nov 12, 2010 | 38.05 | 38.41 | 37.33 | 37.63 | 6,706,103 | -1.14(-2.94%) |
Nov 11, 2010 | 38.57 | 38.81 | 38.36 | 38.76 | 6,754,335 | -0.05(-0.12%) |
Nov 10, 2010 | 38.45 | 38.95 | 38.05 | 38.81 | 7,540,289 | +0.19(+0.49%) |
Nov 09, 2010 | 39.90 | 40.07 | 38.44 | 38.62 | 8,324,253 | -0.74(-1.87%) |
Nov 08, 2010 | 39.15 | 39.36 | 38.98 | 39.36 | 7,047,072 | -0.51(-1.27%) |
Nov 05, 2010 | 39.48 | 39.98 | 39.37 | 39.86 | 10,040,750 | +0.41(+1.03%) |
Nov 04, 2010 | 38.84 | 39.52 | 38.80 | 39.46 | 16,128,460 | +2.22(+5.95%) |
Nov 03, 2010 | 36.71 | 37.24 | 36.54 | 37.24 | 7,960,330 | +0.51(+1.38%) |
Nov 02, 2010 | 36.77 | 36.90 | 36.63 | 36.74 | 4,562,680 | +0.68(+1.88%) |
Nov 01, 2010 | 36.17 | 36.45 | 35.88 | 36.06 | 4,258,322 | +0.33(+0.93%) |
Oct 29, 2010 | 35.67 | 35.90 | 35.53 | 35.73 | 4,941,425 | -0.11(-0.32%) |
Oct 28, 2010 | 35.71 | 35.95 | 35.33 | 35.84 | 8,606,729 | +0.92(+2.63%) |
Oct 27, 2010 | 34.80 | 34.94 | 34.39 | 34.92 | 7,829,500 | -0.90(-2.52%) |
Oct 25, 2010 | 35.92 | 36.13 | 35.77 | 35.83 | 7,305,835 | +0.82(+2.35%) |
Oct 22, 2010 | 35.12 | 35.19 | 34.81 | 35.00 | 5,373,837 | +0.04(+0.12%) |
Oct 21, 2010 | 35.38 | 35.68 | 34.59 | 34.96 | 7,340,580 | -0.23(-0.65%) |
Oct 20, 2010 | 34.66 | 35.32 | 34.58 | 35.19 | 9,417,375 | +1.13(+3.32%) |
Oct 19, 2010 | 34.48 | 34.57 | 33.95 | 34.06 | 11,857,797 | -1.53(-4.29%) |
Oct 18, 2010 | 35.02 | 35.67 | 34.91 | 35.59 | 5,952,893 | -0.06(-0.18%) |
Oct 15, 2010 | 35.99 | 36.11 | 35.18 | 35.65 | 9,890,518 | -0.14(-0.40%) |
Oct 14, 2010 | 35.86 | 36.06 | 35.51 | 35.80 | 10,120,657 | +0.32(+0.90%) |
Oct 13, 2010 | 35.43 | 35.75 | 35.37 | 35.48 | 8,016,647 | +0.77(+2.21%) |
Oct 12, 2010 | 34.46 | 34.75 | 34.10 | 34.71 | 7,301,221 | -0.36(-1.02%) |
Oct 11, 2010 | 35.18 | 35.30 | 34.90 | 35.07 | 4,296,959 | -0.22(-0.61%) |
Oct 08, 2010 | 35.29 | 35.36 | 34.72 | 35.29 | 7,331,221 | +0.77(+2.23%) |
Oct 07, 2010 | 35.13 | 35.17 | 34.14 | 34.52 | 9,117,425 | -0.13(-0.39%) |
Oct 06, 2010 | 34.43 | 34.87 | 34.37 | 34.65 | 8,834,917 | +0.82(+2.42%) |
Oct 05, 2010 | 33.49 | 33.96 | 33.33 | 33.83 | 7,202 | +0.79(+2.38%) |
Oct 04, 2010 | 33.39 | 33.47 | 32.85 | 33.04 | 7,802,485 | -0.57(-1.69%) |
Oct 01, 2010 | 33.61 | 33.71 | 33.31 | 33.61 | 8,416,216 | +0.59(+1.80%) |
Sep 30, 2010 | 33.37 | 33.64 | 32.78 | 33.02 | 9,679,296 | -0.11(-0.34%) |
Sep 29, 2010 | 32.91 | 33.31 | 32.88 | 33.13 | 5,789,191 | -0.17(-0.51%) |
Sep 28, 2010 | 32.72 | 33.40 | 32.35 | 33.30 | 7,354 | +0.56(+1.70%) |
Sep 27, 2010 | 32.98 | 32.98 | 32.68 | 32.74 | 3,047,094 | -0.12(-0.36%) |
Sep 24, 2010 | 32.77 | 32.95 | 32.67 | 32.86 | 5,439,684 | +0.82(+2.55%) |
Sep 23, 2010 | 31.86 | 32.44 | 31.78 | 32.04 | 5,059,147 | -0.20(-0.62%) |
Sep 22, 2010 | 32.42 | 32.70 | 32.13 | 32.24 | 8,337,862 | +0.44(+1.37%) |
Sep 21, 2010 | 31.84 | 32.10 | 31.41 | 31.80 | 7,005,598 | -0.18(-0.57%) |
Sep 20, 2010 | 31.63 | 32.06 | 31.47 | 31.98 | 7,105,450 | +0.61(+1.93%) |
Sep 17, 2010 | 31.38 | 31.72 | 31.28 | 31.38 | 6,616,763 | -0.38(-1.21%) |
Sep 15, 2010 | 31.70 | 31.79 | 31.52 | 31.76 | 8,758,699 | -0.05(-0.16%) |
Sep 14, 2010 | 31.50 | 32.05 | 31.42 | 31.82 | 7,165 | +0.26(+0.84%) |
Sep 13, 2010 | 31.16 | 31.67 | 31.12 | 31.55 | 9,844,223 | +0.99(+3.24%) |
Sep 10, 2010 | 30.46 | 30.73 | 30.39 | 30.56 | 5,060,416 | +0.04(+0.14%) |
Sep 09, 2010 | 30.96 | 30.99 | 30.38 | 30.52 | 6,768,414 | +0.33(+1.09%) |
Sep 08, 2010 | 30.09 | 30.48 | 30.04 | 30.19 | 38,875 | +0.42(+1.39%) |
Sep 07, 2010 | 29.77 | 29.88 | 29.48 | 29.77 | 9,219,723 | -0.46(-1.53%) |
Sep 03, 2010 | 30.41 | 30.59 | 30.14 | 30.24 | 6,397,910 | +0.26(+0.85%) |
Sep 02, 2010 | 29.82 | 30.00 | 29.65 | 29.98 | 9,094 | +0.03(+0.09%) |
Sep 01, 2010 | 29.34 | 29.99 | 29.27 | 29.95 | 10,484,064 | +1.58(+5.57%) |
Aug 31, 2010 | 28.34 | 28.75 | 28.16 | 28.37 | 25,736 | -0.03(-0.11%) |
Aug 30, 2010 | 28.83 | 28.94 | 28.38 | 28.40 | 6,143,942 | +0.42(+1.50%) |
Aug 27, 2010 | 27.98 | 28.79 | 27.66 | 27.98 | 11,188,497 | -0.39(-1.38%) |
Aug 26, 2010 | 28.38 | 28.72 | 27.99 | 28.38 | 468 | +0.40(+1.43%) |
Aug 25, 2010 | 27.72 | 28.08 | 27.39 | 27.98 | 10,002,802 | +0.04(+0.14%) |
Aug 24, 2010 | 28.19 | 28.39 | 27.80 | 27.94 | 43,488 | -0.73(-2.55%) |
Aug 23, 2010 | 29.21 | 29.32 | 28.63 | 28.67 | 7,848,542 | -0.13(-0.46%) |
Aug 20, 2010 | 28.47 | 28.83 | 28.38 | 28.80 | 6,378,639 | +0.04(+0.13%) |
Aug 19, 2010 | 29.26 | 29.38 | 28.54 | 28.76 | 1,170 | -0.35(-1.22%) |
Aug 18, 2010 | 29.98 | 29.54 | 29.03 | 29.12 | 468 | -0.87(-2.89%) |
Aug 17, 2010 | 30.12 | 30.29 | 29.82 | 29.98 | 20,891 | -0.74(-2.40%) |
Aug 16, 2010 | 30.46 | 30.96 | 30.38 | 30.72 | 5,131,927 | +0.28(+0.93%) |
Aug 13, 2010 | 30.44 | 30.78 | 30.39 | 30.44 | 4,745,007 | +0.15(+0.48%) |
Aug 12, 2010 | 29.78 | 30.46 | 29.78 | 30.30 | 5,247,128 | +0.05(+0.16%) |
Aug 11, 2010 | 30.41 | 30.48 | 30.06 | 30.25 | 234 | -1.12(-3.58%) |
Aug 10, 2010 | 31.37 | 31.80 | 31.08 | 31.37 | 3,067 | -0.99(-3.05%) |
Aug 09, 2010 | 32.43 | 32.52 | 32.15 | 32.36 | 5,578,974 | +0.11(+0.34%) |
Aug 06, 2010 | 32.25 | 32.57 | 31.86 | 32.25 | 8,331,699 | +0.20(+0.61%) |
Aug 05, 2010 | 32.07 | 32.21 | 31.83 | 32.05 | 6,670,227 | +0.01(+0.03%) |
Aug 04, 2010 | 31.84 | 32.15 | 31.62 | 32.04 | 5,277,878 | +0.12(+0.37%) |
Aug 03, 2010 | 32.01 | 32.16 | 31.70 | 31.92 | 6,510,990 | -0.19(-0.59%) |
Aug 02, 2010 | 31.83 | 32.30 | 31.68 | 32.11 | 10,563,618 | +1.26(+4.10%) |
Jul 30, 2010 | 30.85 | 31.00 | 30.34 | 30.85 | 8,515,870 | -0.07(-0.23%) |
Jul 29, 2010 | 31.26 | 31.51 | 30.72 | 30.92 | 234 | +0.14(+0.44%) |
Jul 28, 2010 | 30.68 | 31.12 | 30.68 | 30.78 | 10,768,222 | +0.10(+0.33%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.44 | 30.68 | 8,521 | -0.03(-0.10%) |
Jul 26, 2010 | 30.53 | 31.04 | 30.37 | 30.71 | 6,848,455 | +0.10(+0.33%) |
Jul 23, 2010 | 30.42 | 30.66 | 30.12 | 30.61 | 11,059,701 | +0.33(+1.09%) |
Jul 22, 2010 | 30.06 | 30.51 | 30.04 | 30.28 | 11,337,181 | +1.11(+3.81%) |
Jul 21, 2010 | 29.75 | 29.89 | 29.04 | 29.17 | 12,042,766 | -0.36(-1.21%) |
Jul 20, 2010 | 28.36 | 29.58 | 28.27 | 29.53 | 7,373 | +1.33(+4.71%) |
Jul 19, 2010 | 28.23 | 28.45 | 27.91 | 28.20 | 6,584,519 | +0.21(+0.76%) |
Jul 16, 2010 | 27.98 | 28.73 | 27.87 | 27.98 | 8,960,427 | -0.43(-1.52%) |
Jul 15, 2010 | 28.95 | 29.00 | 28.22 | 28.42 | 9,799,413 | -0.27(-0.94%) |
Jul 14, 2010 | 28.46 | 28.85 | 28.34 | 28.69 | 5,484,485 | -0.02(-0.07%) |
Jul 13, 2010 | 28.82 | 28.91 | 28.54 | 28.71 | 702 | +0.34(+1.21%) |
Jul 12, 2010 | 28.50 | 28.69 | 28.04 | 28.36 | 9,408,282 | -0.61(-2.10%) |
Jul 09, 2010 | 28.97 | 29.04 | 28.48 | 28.97 | 6,631,581 | +0.47(+1.63%) |
Jul 08, 2010 | 28.63 | 28.63 | 28.01 | 28.51 | 26,380 | +0.32(+1.14%) |
Jul 07, 2010 | 27.34 | 28.19 | 27.29 | 28.19 | 8,768,730 | +0.92(+3.38%) |
Jul 06, 2010 | 27.46 | 27.87 | 26.98 | 27.26 | 10,482,179 | +0.48(+1.80%) |
Jul 02, 2010 | 26.78 | 27.25 | 26.52 | 26.78 | 7,481,733 | +0.12(+0.46%) |
Jul 01, 2010 | 26.81 | 26.92 | 26.02 | 26.66 | 13,245,809 | +0.18(+0.69%) |
Jun 30, 2010 | 26.51 | 27.22 | 26.31 | 26.47 | 1,023 | -0.47(-1.74%) |
Jun 29, 2010 | 27.76 | 27.93 | 26.83 | 26.94 | 14,160,585 | -2.09(-7.21%) |
Jun 25, 2010 | 29.04 | 29.18 | 28.29 | 29.04 | 14,106,897 | +0.09(+0.29%) |
Jun 24, 2010 | 29.03 | 29.44 | 28.88 | 28.95 | 10,831,788 | -0.78(-2.61%) |
Jun 23, 2010 | 29.48 | 29.89 | 29.04 | 29.73 | 14,288,457 | +0.62(+2.13%) |
Jun 22, 2010 | 29.62 | 29.92 | 29.00 | 29.11 | 10,886,762 | -0.53(-1.80%) |
Jun 21, 2010 | 30.27 | 30.36 | 29.47 | 29.64 | 12,095,701 | +0.67(+2.33%) |
Jun 18, 2010 | 28.97 | 29.03 | 28.68 | 28.97 | 7,831,411 | +0.34(+1.19%) |
Jun 17, 2010 | 28.96 | 28.99 | 28.27 | 28.63 | 117,081 | -0.19(-0.65%) |
Jun 16, 2010 | 28.65 | 28.98 | 28.42 | 28.81 | 8,298,082 | -0.15(-0.53%) |
Jun 15, 2010 | 28.58 | 29.03 | 28.40 | 28.97 | 7,702,708 | +0.84(+2.99%) |
Jun 14, 2010 | 28.67 | 28.84 | 28.01 | 28.13 | 9,973,606 | +0.25(+0.89%) |
Jun 11, 2010 | 27.49 | 27.94 | 27.43 | 27.88 | 7,504,178 | -0.08(-0.28%) |
Jun 10, 2010 | 27.89 | 28.06 | 27.50 | 27.95 | 13,654,766 | +1.67(+6.37%) |
Jun 09, 2010 | 26.58 | 27.03 | 26.14 | 26.28 | 16,560,224 | -0.03(-0.11%) |
Jun 08, 2010 | 25.64 | 26.33 | 25.41 | 26.31 | 2,341 | +1.35(+5.42%) |
Jun 07, 2010 | 25.69 | 25.80 | 24.93 | 24.96 | 10,876,417 | -0.54(-2.13%) |
Jun 04, 2010 | 25.50 | 26.44 | 25.32 | 25.50 | 20,149,566 | -1.71(-6.28%) |
Jun 03, 2010 | 27.89 | 27.90 | 26.72 | 27.21 | 13,331,620 | -0.51(-1.83%) |
Jun 02, 2010 | 27.04 | 27.72 | 26.84 | 27.72 | 3,980 | +0.97(+3.61%) |