Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.36 | 38.11 | 37.25 | 37.86 | 11,757,313 | +0.63(+1.69%) |
Apr 28, 2011 | 36.79 | 37.29 | 36.77 | 37.23 | 4,551,054 | +0.46(+1.25%) |
Apr 27, 2011 | 36.88 | 36.88 | 36.48 | 36.77 | 5,538,372 | -0.12(-0.33%) |
Apr 26, 2011 | 36.56 | 37.02 | 36.48 | 36.89 | 5,174,822 | +0.40(+1.10%) |
Apr 25, 2011 | 36.52 | 36.63 | 36.27 | 36.49 | 4,437,359 | -0.02(-0.05%) |
Apr 21, 2011 | 36.24 | 36.53 | 35.87 | 36.51 | 6,900,799 | +0.43(+1.19%) |
Apr 20, 2011 | 35.97 | 36.43 | 35.85 | 36.08 | 9,673,271 | +0.49(+1.38%) |
Apr 19, 2011 | 35.60 | 35.69 | 35.38 | 35.59 | 5,694,888 | +0.03(+0.08%) |
Apr 18, 2011 | 35.72 | 35.72 | 34.93 | 35.56 | 9,000,815 | -0.49(-1.36%) |
Apr 15, 2011 | 35.53 | 36.14 | 35.42 | 36.05 | 8,497,647 | +0.43(+1.21%) |
Apr 14, 2011 | 35.42 | 35.68 | 34.99 | 35.62 | 8,864,212 | -0.02(-0.06%) |
Apr 13, 2011 | 35.52 | 35.78 | 35.42 | 35.64 | 7,526,384 | +0.19(+0.54%) |
Apr 12, 2011 | 34.97 | 35.61 | 34.84 | 35.45 | 6,282,767 | +0.30(+0.85%) |
Apr 11, 2011 | 35.42 | 35.60 | 34.96 | 35.15 | 4,566,867 | -0.32(-0.90%) |
Apr 08, 2011 | 35.89 | 35.91 | 35.31 | 35.47 | 5,669,126 | -0.18(-0.50%) |
Apr 07, 2011 | 36.12 | 36.15 | 35.48 | 35.65 | 6,555,811 | -0.59(-1.63%) |
Apr 06, 2011 | 35.94 | 36.42 | 35.94 | 36.24 | 6,862,900 | +0.30(+0.83%) |
Apr 05, 2011 | 35.63 | 36.22 | 35.58 | 35.94 | 6,111,245 | +0.35(+0.98%) |
Apr 04, 2011 | 35.71 | 35.79 | 35.34 | 35.59 | 5,220,522 | +0.06(+0.17%) |
Apr 01, 2011 | 35.74 | 36.04 | 35.43 | 35.53 | 7,795,710 | -0.17(-0.48%) |
Mar 31, 2011 | 35.42 | 35.97 | 35.35 | 35.70 | 7,144,169 | +0.09(+0.25%) |
Mar 30, 2011 | 35.61 | 35.61 | 35.61 | 35.61 | 7,359,328 | +0.64(+1.83%) |
Mar 29, 2011 | 35.07 | 35.22 | 34.86 | 34.97 | 6,745,685 | -0.04(-0.11%) |
Mar 28, 2011 | 35.30 | 35.48 | 34.99 | 35.01 | 5,798,370 | -0.29(-0.82%) |
Mar 25, 2011 | 35.63 | 35.80 | 35.23 | 35.30 | 8,032,859 | -0.33(-0.93%) |
Mar 24, 2011 | 35.73 | 35.83 | 35.56 | 35.63 | 5,642,595 | +0.05(+0.14%) |
Mar 23, 2011 | 34.80 | 35.74 | 34.54 | 35.58 | 9,028,820 | +0.72(+2.07%) |
Mar 22, 2011 | 35.38 | 35.58 | 34.81 | 34.86 | 9,690,121 | -0.60(-1.69%) |
Mar 21, 2011 | 35.43 | 35.52 | 35.25 | 35.46 | 6,862,919 | +0.74(+2.13%) |
Mar 18, 2011 | 35.53 | 35.58 | 34.66 | 34.72 | 10,730,676 | -0.35(-1.00%) |
Mar 17, 2011 | 35.49 | 35.63 | 35.02 | 35.07 | 6,004,642 | +0.09(+0.26%) |
Mar 16, 2011 | 35.51 | 35.57 | 34.78 | 34.98 | 12,424,175 | -0.81(-2.26%) |
Mar 15, 2011 | 35.65 | 36.06 | 35.53 | 35.79 | 7,629,378 | -0.49(-1.35%) |
Mar 14, 2011 | 35.91 | 36.39 | 35.81 | 36.28 | 8,836,686 | -0.05(-0.14%) |
Mar 11, 2011 | 35.71 | 36.69 | 35.58 | 36.33 | 7,607,148 | +0.64(+1.79%) |
Mar 10, 2011 | 36.27 | 36.27 | 35.67 | 35.69 | 10,216,867 | -0.84(-2.30%) |
Mar 09, 2011 | 36.43 | 36.85 | 36.34 | 36.53 | 7,128,787 | +0.10(+0.27%) |
Mar 08, 2011 | 36.48 | 36.72 | 36.06 | 36.43 | 11,585,314 | -0.35(-0.95%) |
Mar 07, 2011 | 37.30 | 37.47 | 36.59 | 36.78 | 8,521,542 | -0.47(-1.26%) |
Mar 04, 2011 | 37.82 | 37.89 | 36.94 | 37.25 | 11,926,622 | -0.67(-1.77%) |
Mar 03, 2011 | 37.48 | 38.06 | 37.43 | 37.92 | 8,735,438 | +0.77(+2.07%) |
Mar 02, 2011 | 37.41 | 37.66 | 37.03 | 37.15 | 9,076,449 | -0.44(-1.17%) |
Mar 01, 2011 | 38.29 | 38.34 | 37.53 | 37.59 | 11,212,554 | -0.61(-1.60%) |
Feb 28, 2011 | 37.93 | 38.34 | 37.82 | 38.20 | 9,536,863 | +0.30(+0.79%) |
Feb 25, 2011 | 37.54 | 37.99 | 37.42 | 37.90 | 7,670,475 | +0.48(+1.28%) |
Feb 24, 2011 | 37.13 | 37.54 | 36.96 | 37.42 | 10,185,727 | -0.09(-0.24%) |
Feb 23, 2011 | 37.57 | 37.79 | 37.29 | 37.51 | 12,192,244 | -0.19(-0.50%) |
Feb 22, 2011 | 37.01 | 37.95 | 37.01 | 37.70 | 10,922,059 | -0.48(-1.26%) |
Feb 18, 2011 | 37.61 | 38.20 | 37.31 | 38.18 | 12,407,462 | +0.50(+1.33%) |
Feb 17, 2011 | 37.02 | 37.73 | 37.02 | 37.68 | 7,888,244 | +0.38(+1.02%) |
Feb 16, 2011 | 36.73 | 37.34 | 36.70 | 37.30 | 8,182,779 | +0.61(+1.66%) |
Feb 15, 2011 | 36.21 | 37.08 | 35.93 | 36.69 | 9,046,624 | +0.44(+1.21%) |
Feb 14, 2011 | 36.19 | 36.74 | 36.19 | 36.25 | 8,102,287 | -0.29(-0.79%) |
Feb 11, 2011 | 36.17 | 36.84 | 36.12 | 36.54 | 5,942,613 | -0.21(-0.57%) |
Feb 10, 2011 | 36.66 | 36.81 | 36.24 | 36.75 | 7,040,175 | -0.18(-0.49%) |
Feb 09, 2011 | 36.40 | 37.04 | 35.94 | 36.93 | 9,986,904 | +0.53(+1.46%) |
Feb 08, 2011 | 36.10 | 36.51 | 35.94 | 36.40 | 6,974,321 | +0.29(+0.80%) |
Feb 07, 2011 | 36.07 | 36.42 | 35.86 | 36.11 | 10,365,781 | +0.19(+0.53%) |
Feb 04, 2011 | 35.97 | 36.10 | 35.55 | 35.92 | 7,304,813 | +0.05(+0.14%) |
Feb 03, 2011 | 34.71 | 36.23 | 34.69 | 35.87 | 17,517,730 | +0.77(+2.19%) |
Feb 02, 2011 | 32.97 | 35.15 | 32.54 | 35.10 | 26,319,264 | +2.79(+8.64%) |
Feb 01, 2011 | 31.69 | 32.37 | 31.65 | 32.31 | 10,514,284 | +0.86(+2.73%) |
Jan 31, 2011 | 31.88 | 32.41 | 31.44 | 31.45 | 10,903,160 | -0.27(-0.85%) |
Jan 28, 2011 | 32.26 | 32.42 | 31.60 | 31.72 | 8,379,588 | -0.59(-1.83%) |
Jan 27, 2011 | 32.42 | 32.60 | 32.26 | 32.31 | 6,582,969 | +0.01(+0.03%) |
Jan 26, 2011 | 32.67 | 32.67 | 32.21 | 32.30 | 7,520,368 | -0.22(-0.68%) |
Jan 25, 2011 | 32.63 | 32.95 | 32.34 | 32.52 | 9,115,337 | -0.23(-0.70%) |
Jan 24, 2011 | 32.41 | 32.87 | 32.40 | 32.75 | 4,484,904 | -0.04(-0.12%) |
Jan 21, 2011 | 32.61 | 32.92 | 32.39 | 32.79 | 6,534,618 | +0.42(+1.30%) |
Jan 20, 2011 | 32.43 | 32.62 | 32.30 | 32.37 | 7,313,754 | -0.03(-0.09%) |
Jan 19, 2011 | 32.86 | 32.89 | 32.32 | 32.40 | 9,566,620 | -0.42(-1.28%) |
Jan 18, 2011 | 33.10 | 33.20 | 32.74 | 32.82 | 6,538,354 | -0.31(-0.94%) |
Jan 14, 2011 | 33.51 | 33.55 | 32.95 | 33.13 | 8,086,924 | -0.59(-1.75%) |
Jan 13, 2011 | 33.75 | 34.00 | 33.50 | 33.72 | 5,249,536 | +0.03(+0.09%) |
Jan 12, 2011 | 33.74 | 34.04 | 33.61 | 33.69 | 7,557,878 | +0.22(+0.66%) |
Jan 11, 2011 | 33.49 | 33.76 | 33.38 | 33.47 | 10,484,721 | +0.19(+0.57%) |
Jan 10, 2011 | 33.13 | 33.34 | 33.00 | 33.28 | 10,313,087 | -0.02(-0.06%) |
Jan 07, 2011 | 32.98 | 33.60 | 32.98 | 33.30 | 10,074,837 | +0.03(+0.09%) |
Jan 06, 2011 | 33.13 | 33.42 | 32.92 | 33.27 | 16,272,963 | +0.10(+0.30%) |
Jan 05, 2011 | 32.92 | 33.19 | 32.67 | 33.17 | 9,890,927 | +0.21(+0.64%) |
Jan 04, 2011 | 32.40 | 32.99 | 32.20 | 32.96 | 6,434,986 | +0.58(+1.79%) |
Jan 03, 2011 | 32.29 | 32.50 | 32.21 | 32.38 | 6,659,349 | +0.21(+0.65%) |
Dec 31, 2010 | 32.01 | 32.38 | 31.96 | 32.17 | 3,084,001 | +0.10(+0.31%) |
Dec 30, 2010 | 31.97 | 32.21 | 31.87 | 32.07 | 2,553,391 | +0.07(+0.22%) |
Dec 29, 2010 | 32.16 | 32.37 | 32.00 | 32.00 | 3,370,035 | -0.23(-0.71%) |
Dec 28, 2010 | 32.27 | 32.35 | 32.08 | 32.23 | 2,767,860 | -0.04(-0.12%) |
Dec 27, 2010 | 32.13 | 32.40 | 32.11 | 32.27 | 3,848,284 | -0.04(-0.12%) |
Dec 23, 2010 | 32.16 | 32.32 | 32.03 | 32.31 | 5,027,571 | +0.04(+0.12%) |
Dec 22, 2010 | 31.81 | 32.30 | 31.80 | 32.27 | 5,722,021 | +0.43(+1.35%) |
Dec 21, 2010 | 31.70 | 31.89 | 31.60 | 31.84 | 3,858,330 | +0.19(+0.60%) |
Dec 20, 2010 | 31.43 | 31.80 | 31.37 | 31.65 | 3,711,632 | +0.14(+0.44%) |
Dec 17, 2010 | 31.19 | 31.54 | 31.00 | 31.51 | 9,353,489 | +0.26(+0.83%) |
Dec 16, 2010 | 31.43 | 31.54 | 31.13 | 31.25 | 5,176,284 | -0.10(-0.32%) |
Dec 15, 2010 | 31.44 | 31.70 | 31.27 | 31.35 | 9,013,353 | -0.12(-0.38%) |
Dec 14, 2010 | 31.72 | 31.79 | 31.43 | 31.47 | 7,516,576 | -0.16(-0.51%) |
Dec 13, 2010 | 31.82 | 32.00 | 31.58 | 31.63 | 7,382,855 | -0.16(-0.50%) |
Dec 10, 2010 | 31.53 | 31.81 | 31.53 | 31.79 | 5,727,944 | +0.40(+1.27%) |
Dec 09, 2010 | 31.50 | 31.71 | 31.22 | 31.39 | 6,199,556 | -0.02(-0.06%) |
Dec 08, 2010 | 31.16 | 31.52 | 31.14 | 31.41 | 5,795,985 | +0.21(+0.67%) |
Dec 07, 2010 | 31.40 | 31.70 | 31.20 | 31.20 | 9,943,723 | +0.72(+2.36%) |
Dec 06, 2010 | 30.53 | 31.19 | 30.37 | 30.48 | 6,621,440 | -0.16(-0.52%) |
Dec 03, 2010 | 30.39 | 30.78 | 30.31 | 30.64 | 6,009,020 | +0.20(+0.66%) |
Dec 02, 2010 | 30.24 | 30.66 | 30.19 | 30.44 | 6,660,007 | +0.23(+0.76%) |
Dec 01, 2010 | 29.90 | 30.38 | 29.89 | 30.21 | 10,323,808 | +0.72(+2.44%) |
Nov 30, 2010 | 29.60 | 29.87 | 29.42 | 29.49 | 8,053,909 | -0.41(-1.37%) |
Nov 29, 2010 | 30.12 | 30.18 | 29.65 | 29.90 | 6,060,163 | -0.41(-1.35%) |
Nov 26, 2010 | 29.89 | 30.36 | 29.86 | 30.31 | 3,449,878 | -0.06(-0.20%) |
Nov 24, 2010 | 30.02 | 30.37 | 30.37 | 30.37 | 6,995,986 | +0.50(+1.67%) |
Nov 23, 2010 | 30.55 | 30.55 | 29.61 | 29.87 | 12,970,779 | -0.95(-3.08%) |
Nov 22, 2010 | 30.61 | 30.83 | 30.39 | 30.82 | 12,513,208 | +0.06(+0.20%) |
Nov 19, 2010 | 30.54 | 30.77 | 30.26 | 30.76 | 13,105,254 | +0.25(+0.82%) |
Nov 18, 2010 | 30.79 | 30.88 | 30.39 | 30.51 | 13,750,250 | -0.03(-0.10%) |
Nov 17, 2010 | 30.65 | 30.81 | 30.44 | 30.54 | 4,875,065 | +0.00(+0.00%) |
Nov 16, 2010 | 30.19 | 30.75 | 30.14 | 30.54 | 8,889,126 | +0.03(+0.10%) |
Nov 15, 2010 | 30.91 | 31.01 | 30.47 | 30.51 | 5,102,391 | -0.23(-0.75%) |
Nov 12, 2010 | 30.97 | 31.38 | 30.54 | 30.74 | 6,795,597 | -0.36(-1.16%) |
Nov 11, 2010 | 31.60 | 31.85 | 31.01 | 31.10 | 9,837,448 | -0.82(-2.57%) |
Nov 10, 2010 | 31.86 | 31.92 | 31.46 | 31.92 | 6,426,731 | +0.10(+0.31%) |
Nov 09, 2010 | 31.52 | 32.12 | 31.48 | 31.82 | 9,258,932 | +0.30(+0.95%) |
Nov 08, 2010 | 31.34 | 31.60 | 31.20 | 31.52 | 5,595,851 | +0.18(+0.57%) |
Nov 05, 2010 | 31.75 | 31.94 | 31.23 | 31.34 | 8,932,444 | -0.42(-1.32%) |
Nov 04, 2010 | 32.45 | 32.48 | 31.40 | 31.76 | 13,986,170 | -0.31(-0.97%) |
Nov 03, 2010 | 31.85 | 32.36 | 31.49 | 32.07 | 12,807,799 | -0.34(-1.05%) |
Nov 02, 2010 | 32.50 | 32.76 | 32.37 | 32.41 | 8,888,918 | +0.08(+0.25%) |
Nov 01, 2010 | 32.57 | 32.90 | 32.12 | 32.33 | 4,962,976 | -0.18(-0.55%) |
Oct 29, 2010 | 32.35 | 32.67 | 32.21 | 32.51 | 7,301,863 | +0.15(+0.46%) |
Oct 28, 2010 | 31.74 | 32.55 | 31.59 | 32.36 | 12,252,914 | +0.91(+2.89%) |
Oct 27, 2010 | 31.32 | 31.49 | 30.86 | 31.45 | 8,769,538 | -0.19(-0.60%) |
Oct 25, 2010 | 31.75 | 32.00 | 31.59 | 31.64 | 7,047,246 | +0.12(+0.38%) |
Oct 22, 2010 | 31.79 | 31.80 | 31.42 | 31.52 | 8,525,993 | -0.30(-0.94%) |
Oct 21, 2010 | 31.85 | 32.15 | 31.56 | 31.82 | 6,387,316 | +0.11(+0.35%) |
Oct 20, 2010 | 31.24 | 31.92 | 31.22 | 31.71 | 5,990,723 | +0.51(+1.63%) |
Oct 19, 2010 | 31.42 | 31.57 | 31.03 | 31.20 | 9,271,614 | -0.53(-1.67%) |
Oct 18, 2010 | 31.81 | 31.82 | 31.19 | 31.73 | 5,895,249 | -0.06(-0.19%) |
Oct 15, 2010 | 31.54 | 31.82 | 31.23 | 31.79 | 9,371,162 | +0.38(+1.21%) |
Oct 14, 2010 | 31.52 | 31.60 | 31.15 | 31.41 | 7,829,839 | -0.08(-0.25%) |
Oct 13, 2010 | 31.20 | 31.60 | 31.03 | 31.49 | 12,712,950 | +0.42(+1.35%) |
Oct 12, 2010 | 31.41 | 31.41 | 30.84 | 31.07 | 11,999,656 | -0.38(-1.21%) |
Oct 11, 2010 | 31.40 | 31.55 | 31.26 | 31.45 | 5,265,531 | +0.14(+0.45%) |
Oct 08, 2010 | 31.31 | 31.41 | 30.51 | 31.31 | 7,057,554 | +0.52(+1.69%) |
Oct 07, 2010 | 30.52 | 30.91 | 30.35 | 30.79 | 7,047,714 | +0.34(+1.12%) |
Oct 06, 2010 | 30.53 | 30.59 | 30.05 | 30.45 | 9,712,207 | -0.17(-0.56%) |
Oct 05, 2010 | 30.36 | 30.69 | 30.19 | 30.62 | 11,560,164 | +0.46(+1.53%) |
Oct 04, 2010 | 30.55 | 30.75 | 30.05 | 30.16 | 6,491,365 | -0.45(-1.47%) |
Oct 01, 2010 | 30.61 | 30.98 | 30.37 | 30.61 | 9,240,760 | -0.04(-0.14%) |
Sep 30, 2010 | 30.65 | 31.05 | 30.42 | 30.65 | 31,765 | -0.04(-0.12%) |
Sep 29, 2010 | 30.70 | 30.92 | 30.43 | 30.69 | 9,169,395 | -0.28(-0.90%) |
Sep 28, 2010 | 31.20 | 31.20 | 30.44 | 30.97 | 391 | +0.05(+0.16%) |
Sep 27, 2010 | 31.34 | 31.41 | 30.89 | 30.92 | 7,777,649 | -0.45(-1.43%) |
Sep 24, 2010 | 31.12 | 31.56 | 31.12 | 31.37 | 7,289,964 | +0.61(+1.98%) |
Sep 23, 2010 | 30.76 | 31.23 | 30.63 | 30.76 | 939 | -0.49(-1.57%) |
Sep 22, 2010 | 31.96 | 32.25 | 31.15 | 31.25 | 7,436,533 | -0.61(-1.91%) |
Sep 21, 2010 | 31.83 | 32.00 | 31.59 | 31.86 | 4,625,601 | -0.05(-0.16%) |
Sep 20, 2010 | 31.38 | 32.00 | 31.27 | 31.91 | 4,852,126 | +0.67(+2.14%) |
Sep 17, 2010 | 31.24 | 31.88 | 31.21 | 31.24 | 8,011,441 | -0.51(-1.61%) |
Sep 15, 2010 | 31.74 | 31.90 | 31.51 | 31.75 | 4,105,852 | -0.05(-0.16%) |
Sep 14, 2010 | 31.81 | 31.97 | 31.54 | 31.80 | 4,681,429 | -0.10(-0.31%) |
Sep 13, 2010 | 32.01 | 32.23 | 31.64 | 31.90 | 4,019,046 | +0.12(+0.38%) |
Sep 10, 2010 | 30.99 | 31.93 | 30.99 | 31.78 | 6,796,414 | +0.76(+2.45%) |
Sep 09, 2010 | 31.39 | 31.49 | 30.93 | 31.02 | 3,974,408 | +0.02(+0.06%) |
Sep 08, 2010 | 30.53 | 31.15 | 30.53 | 31.00 | 366 | +0.17(+0.55%) |
Sep 07, 2010 | 31.51 | 31.66 | 30.77 | 30.83 | 1,216 | -0.89(-2.81%) |
Sep 03, 2010 | 31.43 | 31.88 | 31.30 | 31.72 | 4,272,574 | +0.32(+1.02%) |
Sep 02, 2010 | 30.89 | 31.42 | 30.85 | 31.40 | 509 | +0.64(+2.08%) |
Sep 01, 2010 | 30.33 | 31.04 | 30.29 | 30.76 | 7,655,944 | +0.80(+2.67%) |
Aug 31, 2010 | 29.89 | 30.07 | 29.21 | 29.96 | 61,462 | +0.39(+1.32%) |
Aug 30, 2010 | 30.23 | 30.36 | 29.57 | 29.57 | 5,173,538 | -0.53(-1.76%) |
Aug 27, 2010 | 30.22 | 30.10 | 29.46 | 30.10 | 4,878,946 | -0.08(-0.28%) |
Aug 26, 2010 | 30.00 | 30.33 | 29.69 | 30.18 | 200 | +0.22(+0.75%) |
Aug 25, 2010 | 29.56 | 30.14 | 29.52 | 29.96 | 5,170,402 | +0.15(+0.50%) |
Aug 24, 2010 | 29.69 | 30.24 | 29.58 | 29.81 | 1,521 | -0.30(-1.00%) |
Aug 23, 2010 | 30.56 | 30.79 | 30.05 | 30.11 | 4,733,657 | -0.20(-0.66%) |
Aug 20, 2010 | 30.37 | 30.57 | 29.99 | 30.31 | 6,172,453 | -0.35(-1.14%) |
Aug 19, 2010 | 31.18 | 31.24 | 30.51 | 30.66 | 1,520 | -0.74(-2.36%) |
Aug 18, 2010 | 30.90 | 31.66 | 30.72 | 31.40 | 4,785,128 | +0.43(+1.39%) |
Aug 17, 2010 | 30.93 | 31.30 | 30.80 | 30.97 | 4,766,777 | +0.27(+0.88%) |
Aug 16, 2010 | 30.58 | 30.97 | 30.32 | 30.70 | 3,257,688 | -0.11(-0.36%) |
Aug 13, 2010 | 30.81 | 31.03 | 30.51 | 30.81 | 4,063,868 | +0.02(+0.06%) |
Aug 12, 2010 | 30.58 | 30.89 | 30.43 | 30.79 | 5,922,030 | -0.30(-0.96%) |
Aug 11, 2010 | 31.59 | 32.01 | 31.05 | 31.09 | 5,329,474 | -0.92(-2.87%) |
Aug 10, 2010 | 32.32 | 32.48 | 31.88 | 32.01 | 9,272,745 | -0.59(-1.81%) |
Aug 09, 2010 | 32.51 | 32.66 | 32.29 | 32.60 | 3,525,515 | +0.24(+0.74%) |
Aug 06, 2010 | 32.36 | 32.84 | 31.96 | 32.36 | 5,217,959 | -0.53(-1.61%) |
Aug 05, 2010 | 32.20 | 32.94 | 32.17 | 32.89 | 6,821,892 | +0.42(+1.29%) |
Aug 04, 2010 | 32.95 | 33.23 | 32.25 | 32.47 | 9,206,552 | +0.11(+0.34%) |
Aug 03, 2010 | 32.37 | 32.48 | 31.87 | 32.36 | 5,676,638 | -0.17(-0.52%) |
Aug 02, 2010 | 31.86 | 32.65 | 31.84 | 32.53 | 6,085,157 | +1.07(+3.40%) |
Jul 30, 2010 | 31.46 | 31.66 | 30.74 | 31.46 | 4,700,373 | +0.20(+0.64%) |
Jul 29, 2010 | 31.41 | 32.19 | 30.90 | 31.26 | 5,770,613 | -0.01(-0.03%) |
Jul 28, 2010 | 31.27 | 31.95 | 31.21 | 31.27 | 910 | -0.45(-1.42%) |
Jul 27, 2010 | 31.72 | 31.98 | 31.34 | 31.72 | 1,416 | -0.04(-0.13%) |
Jul 26, 2010 | 31.31 | 31.89 | 31.31 | 31.76 | 5,132,603 | +0.39(+1.24%) |
Jul 23, 2010 | 30.71 | 31.49 | 30.71 | 31.37 | 5,441,225 | +0.56(+1.82%) |
Jul 22, 2010 | 29.96 | 30.91 | 29.96 | 30.81 | 6,287,773 | +1.19(+4.02%) |
Jul 21, 2010 | 30.36 | 30.39 | 29.49 | 29.62 | 5,933,330 | -0.66(-2.18%) |
Jul 20, 2010 | 30.28 | 30.29 | 29.63 | 30.28 | 7,173,600 | +0.20(+0.66%) |
Jul 19, 2010 | 29.55 | 30.14 | 29.55 | 30.08 | 7,538,061 | +0.55(+1.86%) |
Jul 16, 2010 | 29.53 | 30.61 | 29.50 | 29.53 | 9,024,856 | -0.87(-2.86%) |
Jul 15, 2010 | 30.47 | 30.65 | 30.17 | 30.40 | 9,186,759 | -0.04(-0.13%) |
Jul 14, 2010 | 30.74 | 30.88 | 30.19 | 30.44 | 7,404,570 | -0.48(-1.55%) |
Jul 13, 2010 | 30.37 | 31.04 | 30.32 | 30.92 | 6,442,955 | +0.82(+2.72%) |
Jul 12, 2010 | 30.04 | 30.22 | 29.76 | 30.10 | 4,521,775 | -0.09(-0.30%) |
Jul 09, 2010 | 30.19 | 30.23 | 29.65 | 30.19 | 5,857,636 | +0.59(+1.99%) |
Jul 08, 2010 | 29.37 | 29.66 | 29.15 | 29.60 | 5,806,913 | +0.48(+1.65%) |
Jul 07, 2010 | 28.19 | 29.19 | 28.03 | 29.12 | 13,025,271 | +0.90(+3.19%) |
Jul 06, 2010 | 28.43 | 28.77 | 27.99 | 28.22 | 3,014 | +0.02(+0.07%) |
Jul 02, 2010 | 28.20 | 28.77 | 28.11 | 28.20 | 7,925,746 | -0.31(-1.09%) |
Jul 01, 2010 | 28.87 | 29.13 | 28.23 | 28.51 | 10,447,273 | -0.40(-1.38%) |
Jun 30, 2010 | 29.51 | 29.75 | 28.81 | 28.91 | 8,771,175 | -0.72(-2.43%) |
Jun 29, 2010 | 29.83 | 30.22 | 29.36 | 29.63 | 10,438,697 | -1.13(-3.67%) |
Jun 25, 2010 | 30.76 | 31.02 | 30.45 | 30.76 | 14,202,813 | -0.08(-0.26%) |
Jun 24, 2010 | 31.64 | 31.66 | 30.77 | 30.84 | 7,757,673 | -0.99(-3.11%) |
Jun 23, 2010 | 31.51 | 32.05 | 31.39 | 31.83 | 6,999,504 | +0.28(+0.89%) |
Jun 22, 2010 | 32.57 | 32.86 | 31.51 | 31.55 | 11,464,762 | -1.41(-4.28%) |
Jun 21, 2010 | 33.26 | 33.48 | 32.43 | 32.96 | 9,423,139 | +0.00(+0.00%) |
Jun 18, 2010 | 32.96 | 33.32 | 32.86 | 32.96 | 7,551,660 | -0.08(-0.24%) |
Jun 17, 2010 | 33.00 | 33.06 | 32.58 | 33.04 | 6,169,523 | +0.24(+0.73%) |
Jun 16, 2010 | 32.75 | 32.90 | 32.52 | 32.80 | 7,102,605 | -0.20(-0.61%) |
Jun 15, 2010 | 31.90 | 33.02 | 31.78 | 33.00 | 9,686,791 | +1.42(+4.50%) |
Jun 14, 2010 | 31.92 | 32.08 | 31.51 | 31.58 | 4,974,008 | +0.05(+0.16%) |
Jun 11, 2010 | 31.22 | 31.57 | 30.98 | 31.53 | 5,142,296 | -0.01(-0.03%) |
Jun 10, 2010 | 31.03 | 31.55 | 30.72 | 31.54 | 7,666,234 | +1.29(+4.26%) |
Jun 09, 2010 | 30.34 | 31.00 | 30.10 | 30.25 | 10,135,585 | +0.05(+0.17%) |
Jun 08, 2010 | 30.39 | 30.51 | 29.71 | 30.20 | 11,000,447 | -0.20(-0.66%) |
Jun 07, 2010 | 30.61 | 30.83 | 30.31 | 30.40 | 12,618,139 | -0.06(-0.20%) |
Jun 04, 2010 | 30.46 | 30.98 | 30.24 | 30.46 | 13,175,396 | -0.84(-2.68%) |
Jun 03, 2010 | 31.16 | 31.35 | 31.00 | 31.30 | 7,179,119 | +0.23(+0.74%) |
Jun 02, 2010 | 30.29 | 31.07 | 30.25 | 31.07 | 14,740 | +0.89(+2.95%) |
Jun 01, 2010 | 30.55 | 31.19 | 30.15 | 30.18 | 9,586,010 | -0.81(-2.61%) |
May 28, 2010 | 30.99 | 31.69 | 30.61 | 30.99 | 12,803,290 | +0.05(+0.16%) |
May 27, 2010 | 30.09 | 30.98 | 29.95 | 30.94 | 9,045,858 | +1.41(+4.77%) |
May 26, 2010 | 29.94 | 30.23 | 29.34 | 29.53 | 200 | -0.26(-0.87%) |
May 25, 2010 | 29.05 | 29.82 | 28.46 | 29.79 | 12,222,688 | +0.02(+0.07%) |
May 24, 2010 | 29.97 | 30.37 | 29.71 | 29.77 | 6,599,893 | -0.31(-1.03%) |
May 21, 2010 | 29.23 | 30.18 | 29.08 | 30.08 | 11,930,542 | +0.34(+1.14%) |
May 20, 2010 | 30.10 | 30.44 | 29.74 | 29.74 | 200 | -1.02(-3.32%) |
May 19, 2010 | 30.44 | 30.97 | 30.10 | 30.76 | 15,099,633 | +0.12(+0.39%) |
May 18, 2010 | 30.66 | 31.02 | 30.45 | 30.64 | 300 | +0.01(+0.03%) |
May 17, 2010 | 30.59 | 30.84 | 29.95 | 30.63 | 7,187,934 | +0.07(+0.23%) |
May 14, 2010 | 30.56 | 31.16 | 30.37 | 30.56 | 12,238,764 | -0.60(-1.93%) |
May 13, 2010 | 31.41 | 31.67 | 31.12 | 31.16 | 8,383,248 | -0.31(-0.99%) |
May 12, 2010 | 31.64 | 31.78 | 31.09 | 31.47 | 8,434,475 | -0.01(-0.03%) |
May 11, 2010 | 31.58 | 31.99 | 31.40 | 31.48 | 7,287,681 | -0.01(-0.03%) |
May 10, 2010 | 31.55 | 31.59 | 31.16 | 31.49 | 13,022,544 | +1.24(+4.10%) |
May 07, 2010 | 30.74 | 31.27 | 29.82 | 30.25 | 14,439,755 | -0.44(-1.43%) |
May 06, 2010 | 31.53 | 31.88 | 28.43 | 30.69 | 100 | -1.74(-5.37%) |
May 05, 2010 | 32.01 | 32.57 | 31.72 | 32.43 | 16,537,035 | -0.24(-0.73%) |
May 04, 2010 | 33.50 | 33.66 | 32.65 | 32.67 | 2,800 | -1.21(-3.57%) |