Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.60 | 40.87 | 40.34 | 40.68 | 2,274,407 | +0.19(+0.47%) |
May 23, 2011 | 40.59 | 40.71 | 40.23 | 40.49 | 2,264,142 | -0.64(-1.56%) |
May 20, 2011 | 41.50 | 41.65 | 40.97 | 41.14 | 2,465,048 | -0.54(-1.29%) |
May 19, 2011 | 41.59 | 41.91 | 41.47 | 41.67 | 2,197,948 | +0.29(+0.71%) |
May 18, 2011 | 40.73 | 41.56 | 40.50 | 41.38 | 2,740,620 | +0.72(+1.77%) |
May 17, 2011 | 40.25 | 40.77 | 40.10 | 40.66 | 2,900,190 | +0.20(+0.50%) |
May 16, 2011 | 40.39 | 41.07 | 40.34 | 40.46 | 2,106,842 | -0.09(-0.21%) |
May 13, 2011 | 41.06 | 41.14 | 40.41 | 40.54 | 2,305,512 | -0.51(-1.24%) |
May 12, 2011 | 40.52 | 41.10 | 40.22 | 41.05 | 2,019,518 | +0.40(+0.98%) |
May 11, 2011 | 41.30 | 41.38 | 40.43 | 40.65 | 2,076,364 | -0.73(-1.75%) |
May 10, 2011 | 41.13 | 41.49 | 41.00 | 41.38 | 1,792,033 | +0.42(+1.04%) |
May 09, 2011 | 40.77 | 41.00 | 40.46 | 40.95 | 2,059,700 | +0.07(+0.18%) |
May 06, 2011 | 41.42 | 41.80 | 40.85 | 40.88 | 2,622,150 | +0.03(+0.08%) |
May 05, 2011 | 40.80 | 41.59 | 40.65 | 40.85 | 2,654,798 | -0.20(-0.49%) |
May 04, 2011 | 41.19 | 41.31 | 40.58 | 41.05 | 3,100,232 | -0.14(-0.33%) |
May 03, 2011 | 41.72 | 41.72 | 40.95 | 41.19 | 3,165,941 | -0.61(-1.45%) |
May 02, 2011 | 41.76 | 42.27 | 41.66 | 41.80 | 2,118,078 | -0.22(-0.51%) |
Apr 29, 2011 | 42.16 | 42.30 | 41.85 | 42.01 | 1,710,699 | -0.24(-0.57%) |
Apr 28, 2011 | 42.44 | 42.48 | 41.89 | 42.25 | 2,601,886 | -0.21(-0.49%) |
Apr 27, 2011 | 41.72 | 42.48 | 41.55 | 42.46 | 4,059,579 | +0.81(+1.95%) |
Apr 26, 2011 | 41.46 | 41.88 | 41.44 | 41.65 | 5,406,734 | +0.26(+0.62%) |
Apr 25, 2011 | 41.73 | 41.93 | 41.22 | 41.40 | 3,926,757 | -0.50(-1.20%) |
Apr 21, 2011 | 42.01 | 42.33 | 41.42 | 41.90 | 4,567,164 | -1.50(-3.45%) |
Apr 20, 2011 | 43.32 | 43.79 | 43.13 | 43.40 | 3,299,048 | +0.22(+0.50%) |
Apr 19, 2011 | 43.12 | 43.27 | 42.78 | 43.18 | 1,676,085 | +0.25(+0.57%) |
Apr 18, 2011 | 43.12 | 43.22 | 42.45 | 42.94 | 1,991,491 | -0.88(-2.01%) |
Apr 15, 2011 | 43.63 | 43.88 | 43.32 | 43.82 | 1,526,744 | +0.29(+0.68%) |
Apr 14, 2011 | 43.70 | 43.72 | 43.34 | 43.52 | 1,208,724 | -0.34(-0.78%) |
Apr 13, 2011 | 43.82 | 44.13 | 43.46 | 43.86 | 1,941,641 | +0.37(+0.84%) |
Apr 12, 2011 | 43.74 | 43.84 | 43.19 | 43.50 | 1,347,679 | -0.51(-1.16%) |
Apr 11, 2011 | 44.63 | 44.66 | 43.76 | 44.01 | 1,533,769 | -0.36(-0.81%) |
Apr 08, 2011 | 44.78 | 44.85 | 44.18 | 44.37 | 1,779,802 | -0.05(-0.10%) |
Apr 07, 2011 | 44.27 | 44.63 | 43.96 | 44.41 | 1,527,166 | +0.00(+0.00%) |
Apr 06, 2011 | 44.23 | 44.50 | 44.08 | 44.41 | 1,470,505 | +0.37(+0.85%) |
Apr 05, 2011 | 43.73 | 44.09 | 43.46 | 44.04 | 1,536,739 | +0.03(+0.06%) |
Apr 04, 2011 | 44.50 | 44.57 | 43.90 | 44.01 | 1,368,939 | -0.38(-0.85%) |
Apr 01, 2011 | 43.86 | 44.42 | 43.85 | 44.39 | 2,766,571 | +0.96(+2.21%) |
Mar 31, 2011 | 43.09 | 43.48 | 42.90 | 43.43 | 1,708,781 | +0.15(+0.35%) |
Mar 30, 2011 | 42.66 | 43.79 | 42.66 | 43.28 | 2,410,589 | +0.67(+1.57%) |
Mar 29, 2011 | 42.10 | 42.61 | 41.76 | 42.61 | 2,289,217 | +0.48(+1.15%) |
Mar 28, 2011 | 42.67 | 42.67 | 42.08 | 42.13 | 1,459,125 | -0.42(-0.98%) |
Mar 25, 2011 | 42.27 | 42.93 | 42.12 | 42.55 | 2,088,340 | +0.37(+0.88%) |
Mar 24, 2011 | 42.14 | 42.23 | 41.63 | 42.18 | 1,872,073 | +0.48(+1.16%) |
Mar 23, 2011 | 40.98 | 41.79 | 40.61 | 41.69 | 2,052,940 | +0.48(+1.16%) |
Mar 22, 2011 | 41.57 | 41.57 | 41.04 | 41.21 | 3,277,600 | -0.42(-1.02%) |
Mar 21, 2011 | 41.45 | 41.72 | 41.11 | 41.64 | 2,341,985 | +0.94(+2.31%) |
Mar 18, 2011 | 41.11 | 41.46 | 40.63 | 40.70 | 3,152,138 | +0.16(+0.40%) |
Mar 17, 2011 | 40.57 | 40.98 | 40.12 | 40.53 | 2,042,262 | +0.76(+1.91%) |
Mar 16, 2011 | 40.50 | 40.97 | 39.61 | 39.78 | 3,295,406 | -0.74(-1.82%) |
Mar 15, 2011 | 40.14 | 40.91 | 39.91 | 40.51 | 5,059,068 | -1.13(-2.72%) |
Mar 14, 2011 | 41.90 | 42.12 | 41.36 | 41.65 | 3,199,413 | -0.67(-1.59%) |
Mar 11, 2011 | 41.93 | 42.38 | 41.73 | 42.32 | 1,713,413 | +0.42(+1.01%) |
Mar 10, 2011 | 42.63 | 42.72 | 41.80 | 41.89 | 3,015,740 | -1.50(-3.46%) |
Mar 09, 2011 | 43.88 | 44.01 | 43.25 | 43.40 | 2,843,137 | -0.58(-1.32%) |
Mar 08, 2011 | 43.09 | 44.05 | 42.87 | 43.98 | 2,041,627 | +1.07(+2.49%) |
Mar 07, 2011 | 43.62 | 44.01 | 42.78 | 42.91 | 1,504,634 | -0.52(-1.20%) |
Mar 04, 2011 | 43.91 | 43.96 | 42.85 | 43.43 | 1,971,322 | -0.57(-1.30%) |
Mar 03, 2011 | 43.20 | 44.15 | 43.03 | 44.00 | 1,854,069 | +1.37(+3.21%) |
Mar 02, 2011 | 42.55 | 42.86 | 42.12 | 42.64 | 1,533,599 | +0.11(+0.26%) |
Mar 01, 2011 | 43.71 | 43.82 | 42.39 | 42.53 | 2,795,187 | -1.06(-2.43%) |
Feb 28, 2011 | 43.86 | 44.12 | 43.25 | 43.59 | 2,871,556 | -0.09(-0.21%) |
Feb 25, 2011 | 43.33 | 43.76 | 43.20 | 43.68 | 3,062,606 | +0.53(+1.24%) |
Feb 24, 2011 | 43.23 | 43.70 | 42.60 | 43.14 | 2,968,470 | +0.03(+0.08%) |
Feb 23, 2011 | 44.03 | 44.31 | 42.65 | 43.11 | 3,173,248 | -0.90(-2.04%) |
Feb 22, 2011 | 45.60 | 45.97 | 43.89 | 44.01 | 2,838,167 | -2.26(-4.88%) |
Feb 18, 2011 | 45.88 | 46.39 | 45.61 | 46.27 | 1,865,797 | +0.50(+1.09%) |
Feb 17, 2011 | 45.88 | 45.90 | 45.47 | 45.77 | 1,355,945 | -0.10(-0.23%) |
Feb 16, 2011 | 45.16 | 46.03 | 45.08 | 45.87 | 2,305,951 | +0.85(+1.88%) |
Feb 15, 2011 | 44.85 | 45.26 | 44.82 | 45.02 | 1,465,043 | -0.08(-0.19%) |
Feb 14, 2011 | 44.75 | 45.21 | 44.64 | 45.11 | 1,389,443 | +0.22(+0.49%) |
Feb 11, 2011 | 44.14 | 45.06 | 44.00 | 44.89 | 1,639,421 | +0.59(+1.34%) |
Feb 10, 2011 | 43.41 | 44.39 | 43.41 | 44.30 | 1,593,949 | +0.61(+1.41%) |
Feb 09, 2011 | 43.72 | 43.92 | 43.46 | 43.68 | 1,315,901 | -0.08(-0.19%) |
Feb 08, 2011 | 43.76 | 43.92 | 43.47 | 43.76 | 1,554,996 | +0.16(+0.36%) |
Feb 07, 2011 | 43.13 | 43.96 | 43.08 | 43.61 | 2,322,740 | +0.61(+1.41%) |
Feb 04, 2011 | 43.14 | 43.51 | 42.90 | 43.00 | 2,208,210 | -0.03(-0.06%) |
Feb 03, 2011 | 43.23 | 43.44 | 42.63 | 43.03 | 1,799,079 | -0.26(-0.60%) |
Feb 02, 2011 | 43.44 | 43.61 | 43.14 | 43.29 | 2,016,016 | -0.45(-1.03%) |
Feb 01, 2011 | 42.95 | 43.99 | 42.93 | 43.74 | 2,679,760 | +0.84(+1.96%) |
Jan 31, 2011 | 42.89 | 43.17 | 42.28 | 42.90 | 3,327,630 | +0.05(+0.11%) |
Jan 28, 2011 | 44.84 | 44.89 | 42.27 | 42.85 | 4,334,626 | -1.44(-3.26%) |
Jan 27, 2011 | 43.84 | 44.40 | 43.68 | 44.30 | 2,362,732 | +0.51(+1.16%) |
Jan 26, 2011 | 43.72 | 43.94 | 43.33 | 43.79 | 1,965,666 | +0.30(+0.69%) |
Jan 25, 2011 | 43.27 | 43.50 | 42.84 | 43.49 | 2,231,762 | +0.20(+0.47%) |
Jan 24, 2011 | 42.52 | 43.29 | 42.50 | 43.29 | 1,954,497 | +0.18(+0.41%) |
Jan 21, 2011 | 43.05 | 43.44 | 42.86 | 43.11 | 1,827,392 | +0.40(+0.94%) |
Jan 20, 2011 | 43.12 | 43.57 | 42.57 | 42.71 | 1,907,146 | -0.25(-0.59%) |
Jan 19, 2011 | 43.89 | 43.98 | 42.88 | 42.96 | 2,373,122 | -1.20(-2.71%) |
Jan 18, 2011 | 43.97 | 44.20 | 43.56 | 44.16 | 2,035,371 | +0.10(+0.24%) |
Jan 14, 2011 | 43.28 | 44.09 | 43.01 | 44.05 | 2,895,075 | +0.62(+1.44%) |
Jan 13, 2011 | 43.27 | 43.90 | 43.15 | 43.43 | 2,356,719 | +0.08(+0.20%) |
Jan 12, 2011 | 42.68 | 43.37 | 42.65 | 43.34 | 2,219,997 | +0.91(+2.15%) |
Jan 11, 2011 | 42.29 | 42.95 | 42.24 | 42.43 | 1,671,041 | +0.31(+0.74%) |
Jan 10, 2011 | 41.80 | 42.26 | 41.44 | 42.12 | 1,969,467 | +0.07(+0.15%) |
Jan 07, 2011 | 42.49 | 42.82 | 41.63 | 42.06 | 2,231,647 | -0.34(-0.81%) |
Jan 06, 2011 | 42.45 | 43.01 | 42.26 | 42.40 | 2,403,233 | +0.00(+0.00%) |
Jan 05, 2011 | 41.87 | 42.40 | 41.87 | 42.40 | 2,880,430 | +0.57(+1.37%) |
Jan 04, 2011 | 42.07 | 42.53 | 41.74 | 41.83 | 3,194,477 | -0.98(-2.28%) |
Jan 03, 2011 | 42.25 | 43.05 | 42.22 | 42.80 | 3,836,332 | +0.81(+1.92%) |
Dec 31, 2010 | 41.75 | 42.05 | 41.52 | 42.00 | 1,809,248 | +0.21(+0.50%) |
Dec 30, 2010 | 41.65 | 41.94 | 41.55 | 41.79 | 1,503,898 | +0.20(+0.48%) |
Dec 29, 2010 | 41.84 | 41.84 | 41.44 | 41.59 | 1,407,689 | -0.31(-0.73%) |
Dec 28, 2010 | 42.16 | 42.32 | 41.67 | 41.89 | 861,932 | -0.23(-0.54%) |
Dec 27, 2010 | 41.76 | 42.13 | 41.67 | 42.12 | 865,586 | +0.21(+0.51%) |
Dec 23, 2010 | 42.38 | 42.45 | 41.63 | 41.91 | 1,414,165 | -0.63(-1.48%) |
Dec 22, 2010 | 41.97 | 42.54 | 41.91 | 42.54 | 2,211,777 | +0.72(+1.71%) |
Dec 21, 2010 | 41.47 | 42.00 | 41.39 | 41.82 | 2,067,806 | +0.59(+1.44%) |
Dec 20, 2010 | 41.29 | 41.41 | 40.89 | 41.23 | 1,558,394 | +0.24(+0.59%) |
Dec 17, 2010 | 40.70 | 41.18 | 40.70 | 40.99 | 3,703,950 | +0.23(+0.56%) |
Dec 16, 2010 | 40.83 | 40.97 | 40.46 | 40.76 | 4,102,343 | -0.04(-0.10%) |
Dec 15, 2010 | 41.49 | 41.53 | 40.70 | 40.80 | 3,902,901 | -0.05(-0.13%) |
Dec 14, 2010 | 41.58 | 41.58 | 40.62 | 40.85 | 1,674,868 | -0.44(-1.06%) |
Dec 13, 2010 | 41.43 | 41.67 | 41.02 | 41.29 | 3,045,520 | +0.28(+0.68%) |
Dec 10, 2010 | 40.64 | 41.10 | 40.36 | 41.01 | 1,881,031 | +0.55(+1.37%) |
Dec 09, 2010 | 40.31 | 40.61 | 39.96 | 40.46 | 2,900,495 | +0.39(+0.97%) |
Dec 08, 2010 | 40.34 | 40.54 | 39.89 | 40.07 | 4,102,421 | -0.17(-0.42%) |
Dec 07, 2010 | 40.54 | 40.96 | 40.22 | 40.24 | 4,525,366 | +0.34(+0.84%) |
Dec 06, 2010 | 39.67 | 39.95 | 39.35 | 39.90 | 2,085,003 | +0.17(+0.42%) |
Dec 03, 2010 | 39.52 | 39.85 | 38.89 | 39.73 | 2,308,951 | -0.10(-0.24%) |
Dec 02, 2010 | 38.68 | 39.86 | 38.68 | 39.83 | 3,219,864 | +1.30(+3.38%) |
Dec 01, 2010 | 38.61 | 38.87 | 38.34 | 38.52 | 3,806,713 | +0.73(+1.94%) |
Nov 30, 2010 | 37.45 | 38.19 | 37.26 | 37.79 | 2,321,956 | -0.01(-0.02%) |
Nov 29, 2010 | 37.69 | 38.01 | 37.36 | 37.80 | 1,893,776 | -0.20(-0.53%) |
Nov 26, 2010 | 38.05 | 38.26 | 37.81 | 38.00 | 696,126 | -0.37(-0.96%) |
Nov 24, 2010 | 37.42 | 38.37 | 38.37 | 38.37 | 2,691,051 | +1.32(+3.57%) |
Nov 23, 2010 | 37.26 | 37.48 | 36.93 | 37.05 | 3,915,971 | -0.88(-2.32%) |
Nov 22, 2010 | 38.11 | 38.23 | 37.57 | 37.93 | 1,790,094 | -0.29(-0.75%) |
Nov 19, 2010 | 37.86 | 38.25 | 37.45 | 38.21 | 2,167,499 | +0.29(+0.75%) |
Nov 18, 2010 | 37.68 | 38.43 | 37.66 | 37.93 | 2,881,190 | +0.74(+1.99%) |
Nov 17, 2010 | 36.85 | 37.42 | 36.69 | 37.19 | 2,043,047 | +0.35(+0.95%) |
Nov 16, 2010 | 37.41 | 37.66 | 36.58 | 36.84 | 2,873,769 | -0.85(-2.25%) |
Nov 15, 2010 | 37.55 | 38.10 | 37.45 | 37.69 | 2,318,982 | +0.28(+0.74%) |
Nov 12, 2010 | 37.64 | 37.75 | 37.18 | 37.41 | 2,662,403 | -0.60(-1.57%) |
Nov 11, 2010 | 37.32 | 38.14 | 37.26 | 38.01 | 2,066,141 | +0.23(+0.60%) |
Nov 10, 2010 | 37.40 | 37.93 | 37.03 | 37.78 | 3,248,780 | +0.29(+0.78%) |
Nov 09, 2010 | 38.38 | 38.46 | 37.27 | 37.49 | 3,235,973 | -0.75(-1.95%) |
Nov 08, 2010 | 38.87 | 38.93 | 38.10 | 38.23 | 3,008,177 | -0.94(-2.40%) |
Nov 05, 2010 | 38.27 | 39.21 | 38.10 | 39.17 | 4,540,457 | +0.86(+2.25%) |
Nov 04, 2010 | 37.35 | 38.39 | 36.98 | 38.31 | 4,214,309 | +1.54(+4.18%) |
Nov 03, 2010 | 36.46 | 36.78 | 36.23 | 36.78 | 2,589,963 | +0.30(+0.83%) |
Nov 02, 2010 | 36.34 | 36.65 | 36.06 | 36.47 | 2,370,563 | +0.58(+1.61%) |
Nov 01, 2010 | 35.94 | 36.35 | 35.60 | 35.89 | 2,253,311 | +0.08(+0.24%) |
Oct 29, 2010 | 35.40 | 35.94 | 35.19 | 35.81 | 3,791,280 | +0.37(+1.04%) |
Oct 28, 2010 | 35.45 | 35.78 | 35.12 | 35.44 | 2,056,521 | +0.19(+0.55%) |
Oct 27, 2010 | 35.08 | 35.47 | 34.89 | 35.25 | 2,473,081 | -0.19(-0.53%) |
Oct 25, 2010 | 35.71 | 35.78 | 35.43 | 35.43 | 4,545,044 | -0.13(-0.36%) |
Oct 22, 2010 | 35.64 | 35.88 | 35.30 | 35.56 | 5,216,896 | +1.42(+4.16%) |
Oct 21, 2010 | 34.42 | 34.70 | 34.03 | 34.15 | 3,541,661 | -0.11(-0.32%) |
Oct 20, 2010 | 33.56 | 34.46 | 33.38 | 34.26 | 2,454,219 | +0.71(+2.12%) |
Oct 19, 2010 | 33.69 | 34.08 | 33.28 | 33.54 | 2,619,802 | -0.75(-2.17%) |
Oct 18, 2010 | 34.03 | 34.38 | 33.87 | 34.29 | 2,799,915 | +0.35(+1.03%) |
Oct 15, 2010 | 34.32 | 34.32 | 33.80 | 33.94 | 2,308,595 | -0.09(-0.27%) |
Oct 14, 2010 | 34.33 | 34.64 | 33.81 | 34.03 | 2,702,176 | -0.33(-0.96%) |
Oct 13, 2010 | 34.02 | 34.61 | 33.86 | 34.36 | 4,171,223 | +0.58(+1.73%) |
Oct 12, 2010 | 33.52 | 33.88 | 33.27 | 33.78 | 2,971,359 | +0.27(+0.79%) |
Oct 11, 2010 | 33.17 | 33.61 | 33.01 | 33.51 | 3,126,798 | +0.06(+0.19%) |
Oct 08, 2010 | 32.74 | 33.55 | 32.53 | 33.45 | 3,375,779 | +0.30(+0.90%) |
Oct 07, 2010 | 33.83 | 33.83 | 33.06 | 33.15 | 3,473,440 | -0.54(-1.60%) |
Oct 06, 2010 | 33.59 | 33.83 | 33.28 | 33.69 | 3,888,969 | +0.05(+0.13%) |
Oct 05, 2010 | 32.71 | 33.73 | 32.27 | 33.64 | 3,494,051 | +1.39(+4.30%) |
Oct 04, 2010 | 32.56 | 32.80 | 31.97 | 32.25 | 2,161,674 | -0.36(-1.11%) |
Oct 01, 2010 | 32.84 | 33.11 | 32.31 | 32.62 | 2,676,614 | +0.18(+0.55%) |
Sep 30, 2010 | 32.38 | 32.75 | 32.26 | 32.44 | 3,924,051 | +0.28(+0.86%) |
Sep 29, 2010 | 32.33 | 32.40 | 31.88 | 32.16 | 1,940,754 | -0.30(-0.92%) |
Sep 28, 2010 | 32.53 | 32.64 | 31.95 | 32.46 | 2,839,769 | +0.08(+0.26%) |
Sep 27, 2010 | 32.74 | 32.82 | 32.33 | 32.38 | 1,924,634 | -0.26(-0.79%) |
Sep 24, 2010 | 31.64 | 32.66 | 31.60 | 32.64 | 3,320,072 | +1.41(+4.50%) |
Sep 23, 2010 | 31.75 | 31.88 | 31.19 | 31.23 | 3,762,000 | -0.83(-2.59%) |
Sep 22, 2010 | 32.49 | 32.82 | 31.92 | 32.06 | 2,036,943 | -0.43(-1.34%) |
Sep 21, 2010 | 33.05 | 33.18 | 32.38 | 32.49 | 3,323,425 | -0.57(-1.72%) |
Sep 20, 2010 | 32.26 | 33.13 | 32.16 | 33.06 | 2,888,311 | +0.89(+2.76%) |
Sep 17, 2010 | 32.31 | 32.39 | 31.77 | 32.18 | 3,535,310 | +0.09(+0.28%) |
Sep 15, 2010 | 32.07 | 32.10 | 31.59 | 32.08 | 4,562,652 | -0.21(-0.66%) |
Sep 14, 2010 | 32.15 | 32.39 | 31.87 | 32.30 | 2,858,577 | -0.02(-0.06%) |
Sep 13, 2010 | 32.00 | 32.33 | 31.95 | 32.32 | 4,265,640 | +0.82(+2.59%) |
Sep 10, 2010 | 31.31 | 31.53 | 31.15 | 31.50 | 2,298,582 | +0.18(+0.58%) |
Sep 09, 2010 | 31.17 | 31.35 | 30.85 | 31.32 | 3,357,167 | +0.61(+1.97%) |
Sep 08, 2010 | 30.35 | 30.86 | 30.35 | 30.71 | 2,806,782 | +0.48(+1.60%) |
Sep 07, 2010 | 30.71 | 30.71 | 30.17 | 30.23 | 2,173,208 | -0.75(-2.43%) |
Sep 03, 2010 | 30.51 | 31.04 | 30.51 | 30.99 | 3,229,630 | +0.93(+3.09%) |
Sep 02, 2010 | 29.83 | 30.08 | 29.59 | 30.06 | 3,439,096 | +0.41(+1.37%) |
Sep 01, 2010 | 28.86 | 29.65 | 28.64 | 29.65 | 6,151,418 | +1.44(+5.09%) |
Aug 31, 2010 | 28.03 | 28.56 | 27.90 | 28.21 | 4,272,865 | +0.01(+0.02%) |
Aug 30, 2010 | 29.05 | 29.06 | 28.18 | 28.21 | 4,724,755 | -0.94(-3.23%) |
Aug 27, 2010 | 28.52 | 29.15 | 28.09 | 29.15 | 6,006,993 | +0.81(+2.87%) |
Aug 26, 2010 | 29.17 | 29.33 | 28.33 | 28.34 | 5,181,518 | -0.72(-2.48%) |
Aug 25, 2010 | 28.70 | 29.19 | 28.41 | 29.06 | 3,572,826 | +0.16(+0.56%) |
Aug 24, 2010 | 29.25 | 29.25 | 28.76 | 28.90 | 3,594,089 | -0.63(-2.14%) |
Aug 23, 2010 | 29.80 | 29.89 | 29.52 | 29.53 | 1,962,667 | -0.17(-0.56%) |
Aug 20, 2010 | 29.39 | 29.81 | 29.17 | 29.70 | 3,587,391 | +0.28(+0.96%) |
Aug 19, 2010 | 30.35 | 30.52 | 29.41 | 29.41 | 3,989,113 | -1.19(-3.87%) |
Aug 18, 2010 | 30.68 | 30.80 | 30.26 | 30.60 | 2,296,161 | -0.16(-0.52%) |
Aug 17, 2010 | 30.07 | 30.91 | 29.99 | 30.76 | 3,416,991 | +0.99(+3.31%) |
Aug 16, 2010 | 29.70 | 30.08 | 29.48 | 29.77 | 2,584,082 | -0.13(-0.43%) |
Aug 13, 2010 | 29.86 | 30.10 | 29.80 | 29.90 | 3,046,411 | -0.06(-0.19%) |
Aug 12, 2010 | 30.06 | 30.19 | 29.86 | 29.96 | 4,831,937 | -0.46(-1.52%) |
Aug 11, 2010 | 31.25 | 31.27 | 30.41 | 30.42 | 5,518,119 | -1.26(-3.97%) |
Aug 10, 2010 | 31.89 | 31.95 | 31.38 | 31.68 | 3,844,103 | -0.47(-1.46%) |
Aug 09, 2010 | 31.89 | 32.46 | 31.73 | 32.15 | 3,357,244 | +0.41(+1.30%) |
Aug 06, 2010 | 32.13 | 32.36 | 31.18 | 31.74 | 4,162,275 | -0.70(-2.15%) |
Aug 05, 2010 | 32.00 | 32.49 | 31.82 | 32.43 | 3,200,252 | +0.12(+0.38%) |
Aug 04, 2010 | 32.18 | 32.37 | 31.93 | 32.31 | 2,112,477 | +0.29(+0.91%) |
Aug 03, 2010 | 32.23 | 32.33 | 31.81 | 32.02 | 3,665,910 | -0.21(-0.64%) |
Aug 02, 2010 | 31.52 | 32.26 | 31.33 | 32.23 | 3,694,616 | +1.15(+3.71%) |
Jul 30, 2010 | 31.00 | 31.37 | 30.75 | 31.08 | 2,894,112 | -0.31(-0.99%) |
Jul 29, 2010 | 31.24 | 32.05 | 30.97 | 31.38 | 2,745,267 | +0.32(+1.04%) |
Jul 28, 2010 | 31.50 | 31.56 | 30.93 | 31.06 | 2,291,480 | -0.08(-0.27%) |
Jul 27, 2010 | 31.53 | 31.58 | 31.09 | 31.15 | 3,022,657 | -0.08(-0.27%) |
Jul 26, 2010 | 30.93 | 31.32 | 30.56 | 31.23 | 4,238,245 | +0.40(+1.30%) |
Jul 23, 2010 | 31.06 | 31.14 | 30.21 | 30.83 | 8,413,333 | -1.02(-3.22%) |
Jul 22, 2010 | 30.72 | 31.93 | 30.68 | 31.86 | 3,837,686 | +1.49(+4.92%) |
Jul 21, 2010 | 31.03 | 31.13 | 30.29 | 30.36 | 3,719,307 | -0.34(-1.11%) |
Jul 20, 2010 | 29.84 | 30.74 | 29.66 | 30.70 | 2,636,238 | +0.24(+0.80%) |
Jul 19, 2010 | 30.31 | 30.50 | 29.75 | 30.46 | 2,176,147 | +0.22(+0.72%) |
Jul 16, 2010 | 31.06 | 31.12 | 30.15 | 30.24 | 3,992,984 | -1.01(-3.24%) |
Jul 15, 2010 | 31.27 | 31.36 | 30.67 | 31.25 | 3,233,397 | -0.01(-0.02%) |
Jul 14, 2010 | 31.49 | 31.67 | 30.95 | 31.26 | 1,823,379 | -0.41(-1.28%) |
Jul 13, 2010 | 31.17 | 31.78 | 30.99 | 31.66 | 3,019,893 | +0.86(+2.80%) |
Jul 12, 2010 | 30.62 | 30.95 | 30.50 | 30.80 | 3,893,685 | -0.06(-0.19%) |
Jul 09, 2010 | 30.36 | 30.94 | 30.32 | 30.86 | 4,029,103 | +0.52(+1.70%) |
Jul 08, 2010 | 29.98 | 30.59 | 29.85 | 30.34 | 5,794,278 | +0.74(+2.50%) |
Jul 07, 2010 | 28.12 | 29.64 | 28.12 | 29.60 | 4,725,553 | +1.39(+4.93%) |
Jul 06, 2010 | 28.55 | 28.92 | 27.82 | 28.21 | 4,333,816 | +0.12(+0.41%) |
Jul 02, 2010 | 28.53 | 28.72 | 27.72 | 28.09 | 4,048,096 | -0.34(-1.18%) |
Jul 01, 2010 | 28.52 | 28.87 | 27.58 | 28.43 | 4,528,808 | -0.17(-0.61%) |
Jun 30, 2010 | 28.74 | 29.29 | 28.53 | 28.60 | 3,443,320 | -0.30(-1.03%) |
Jun 29, 2010 | 29.88 | 29.95 | 28.73 | 28.90 | 5,103,862 | -1.75(-5.72%) |
Jun 25, 2010 | 29.90 | 30.89 | 29.74 | 30.65 | 5,273,740 | +1.01(+3.41%) |
Jun 24, 2010 | 30.48 | 30.68 | 29.53 | 29.64 | 4,627,686 | -1.05(-3.42%) |
Jun 23, 2010 | 30.92 | 31.13 | 30.55 | 30.69 | 2,550,260 | -0.13(-0.42%) |
Jun 22, 2010 | 31.23 | 31.84 | 30.78 | 30.82 | 3,479,481 | -0.60(-1.91%) |
Jun 21, 2010 | 32.13 | 32.38 | 31.29 | 31.42 | 2,899,437 | -0.37(-1.18%) |
Jun 18, 2010 | 31.86 | 31.96 | 31.49 | 31.79 | 3,387,771 | -0.06(-0.20%) |
Jun 17, 2010 | 31.90 | 32.09 | 31.35 | 31.86 | 4,151,057 | -0.04(-0.12%) |
Jun 16, 2010 | 32.38 | 32.49 | 31.75 | 31.89 | 4,778,687 | -0.64(-1.96%) |
Jun 15, 2010 | 32.89 | 32.89 | 32.16 | 32.53 | 3,939,511 | +0.72(+2.25%) |
Jun 14, 2010 | 32.75 | 32.80 | 31.78 | 31.82 | 2,477,827 | -0.30(-0.92%) |
Jun 11, 2010 | 30.95 | 32.22 | 30.95 | 32.11 | 3,158,662 | +0.66(+2.09%) |
Jun 10, 2010 | 30.39 | 31.53 | 30.39 | 31.46 | 3,656,160 | +1.21(+4.01%) |
Jun 09, 2010 | 30.85 | 31.21 | 30.14 | 30.24 | 3,775,737 | -0.49(-1.58%) |
Jun 08, 2010 | 30.23 | 30.80 | 29.79 | 30.73 | 4,247,502 | +0.54(+1.80%) |
Jun 07, 2010 | 30.98 | 31.19 | 30.17 | 30.19 | 3,336,628 | -0.51(-1.66%) |
Jun 04, 2010 | 30.78 | 31.56 | 30.62 | 30.70 | 6,524,562 | -1.00(-3.14%) |
Jun 03, 2010 | 32.03 | 32.05 | 31.29 | 31.69 | 3,371,094 | -0.40(-1.24%) |
Jun 02, 2010 | 31.29 | 32.13 | 30.83 | 32.09 | 3,899,183 | +0.88(+2.83%) |