Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,194 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,584,726 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,330,910 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,773 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,268 | -0.46(-1.13%) |
Jul 22, 2011 | 40.79 | 40.80 | 40.70 | 40.77 | 8,862,970 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,403 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,114 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,445 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.04 | 39.32 | 11,805,505 | -0.36(-0.90%) |
Jul 15, 2011 | 39.37 | 39.69 | 39.17 | 39.68 | 11,984,675 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,407 | -0.44(-1.11%) |
Jul 13, 2011 | 40.20 | 40.22 | 39.66 | 39.69 | 18,357,494 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,406,802 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,676,814 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,180 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,043 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,454 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,677 | +0.25(+0.62%) |
Jul 01, 2011 | 39.15 | 39.88 | 39.14 | 39.80 | 13,848,532 | +0.70(+1.79%) |
Jun 30, 2011 | 39.13 | 39.32 | 38.96 | 39.10 | 11,826,787 | +0.05(+0.13%) |
Jun 29, 2011 | 38.74 | 39.11 | 38.61 | 39.05 | 14,424,485 | +0.43(+1.11%) |
Jun 28, 2011 | 38.37 | 38.63 | 38.17 | 38.62 | 14,181,491 | +0.32(+0.83%) |
Jun 27, 2011 | 38.13 | 38.42 | 38.07 | 38.30 | 10,689,736 | +0.20(+0.53%) |
Jun 24, 2011 | 38.27 | 38.43 | 37.89 | 38.10 | 10,550,249 | -0.04(-0.11%) |
Jun 23, 2011 | 38.32 | 38.36 | 37.76 | 38.14 | 25,573,848 | -0.71(-1.84%) |
Jun 22, 2011 | 38.84 | 39.21 | 38.80 | 38.86 | 10,975,315 | -0.08(-0.21%) |
Jun 21, 2011 | 38.82 | 39.00 | 38.60 | 38.94 | 16,842,716 | +0.34(+0.88%) |
Jun 20, 2011 | 38.59 | 38.70 | 38.52 | 38.60 | 15,051,711 | +0.40(+1.06%) |
Jun 17, 2011 | 38.25 | 38.31 | 37.87 | 38.19 | 16,249,356 | +0.32(+0.85%) |
Jun 16, 2011 | 37.64 | 38.04 | 37.34 | 37.87 | 25,134,594 | +0.26(+0.70%) |
Jun 15, 2011 | 37.98 | 38.11 | 37.34 | 37.61 | 21,470,506 | -0.63(-1.65%) |
Jun 14, 2011 | 38.02 | 38.33 | 37.92 | 38.24 | 14,744,828 | +0.59(+1.57%) |
Jun 13, 2011 | 37.64 | 37.97 | 37.44 | 37.65 | 17,867,108 | +0.07(+0.19%) |
Jun 10, 2011 | 38.34 | 38.41 | 37.51 | 37.58 | 30,781,542 | -0.91(-2.37%) |
Jun 09, 2011 | 38.94 | 39.01 | 38.32 | 38.49 | 22,958,844 | -0.36(-0.93%) |
Jun 08, 2011 | 38.85 | 39.22 | 38.79 | 38.85 | 15,672,042 | -0.19(-0.48%) |
Jun 07, 2011 | 38.82 | 39.36 | 38.71 | 39.04 | 16,505,458 | +0.46(+1.20%) |
Jun 06, 2011 | 39.03 | 39.21 | 38.56 | 38.57 | 14,896,408 | -0.56(-1.43%) |
Jun 03, 2011 | 38.61 | 39.31 | 38.55 | 39.13 | 13,436,471 | +0.21(+0.54%) |
May 24, 2011 | 38.86 | 39.06 | 38.78 | 38.92 | 9,262,852 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,632 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,928,834 | -0.40(-1.02%) |
May 19, 2011 | 39.60 | 39.83 | 39.36 | 39.62 | 7,964,672 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,553 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,082 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.88 | 39.16 | 7,613,081 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,010 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,901,885 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.87 | 39.34 | 39.44 | 10,585,440 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,155 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.42 | 38.98 | 39.34 | 6,494,848 | +0.15(+0.39%) |
May 06, 2011 | 39.69 | 39.78 | 39.02 | 39.18 | 15,013,130 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,148,779 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,065 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,636 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,366 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,509 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.69 | 40.14 | 10,797,094 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,962,823 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,734,900 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,710 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,191 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,718 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.27 | 37.94 | 38.24 | 8,025,422 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.73 | 37.94 | 10,466,900 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.36 | 37.94 | 38.32 | 15,823,460 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,115 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,482 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,597 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,618 | -0.04(-0.10%) |
Apr 08, 2011 | 38.00 | 38.12 | 37.44 | 37.56 | 9,607,764 | -0.28(-0.75%) |
Apr 07, 2011 | 38.18 | 38.29 | 37.67 | 37.84 | 9,280,048 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.43 | 38.15 | 38.24 | 6,484,785 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,324 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,854 | -0.03(-0.08%) |
Apr 01, 2011 | 38.27 | 38.49 | 38.08 | 38.26 | 12,100,535 | +0.09(+0.24%) |
Mar 31, 2011 | 37.78 | 38.18 | 37.78 | 38.17 | 8,536,813 | +0.28(+0.75%) |
Mar 30, 2011 | 37.89 | 37.89 | 37.89 | 37.89 | 10,256,340 | +0.44(+1.17%) |
Mar 29, 2011 | 37.24 | 37.53 | 36.95 | 37.45 | 9,956,418 | +0.17(+0.45%) |
Mar 28, 2011 | 37.35 | 37.48 | 37.20 | 37.28 | 7,777,781 | +0.00(+0.00%) |
Mar 25, 2011 | 37.24 | 37.48 | 37.09 | 37.28 | 8,912,408 | +0.19(+0.51%) |
Mar 24, 2011 | 37.11 | 37.20 | 36.70 | 37.09 | 8,255,506 | +0.17(+0.47%) |
Mar 23, 2011 | 37.13 | 37.16 | 36.66 | 36.92 | 14,679,903 | -0.28(-0.75%) |
Mar 22, 2011 | 37.54 | 37.58 | 37.16 | 37.20 | 7,162,836 | -0.34(-0.90%) |
Mar 21, 2011 | 37.58 | 37.70 | 37.53 | 37.54 | 11,578,838 | +0.41(+1.10%) |
Mar 18, 2011 | 37.07 | 37.30 | 36.99 | 37.13 | 11,723,189 | +0.32(+0.88%) |
Mar 17, 2011 | 36.91 | 37.06 | 36.46 | 36.81 | 11,208,134 | +0.31(+0.84%) |
Mar 16, 2011 | 36.99 | 37.08 | 36.28 | 36.50 | 16,522,363 | -0.48(-1.31%) |
Mar 15, 2011 | 36.98 | 37.27 | 36.93 | 36.99 | 14,165,592 | -0.30(-0.80%) |
Mar 14, 2011 | 37.30 | 37.43 | 37.10 | 37.28 | 9,708,365 | -0.25(-0.68%) |
Mar 11, 2011 | 36.95 | 37.63 | 36.95 | 37.54 | 11,422,868 | +0.42(+1.13%) |
Mar 10, 2011 | 37.39 | 37.42 | 36.95 | 37.12 | 14,841,364 | -0.58(-1.55%) |
Mar 09, 2011 | 37.62 | 37.88 | 37.39 | 37.70 | 8,976,341 | +0.02(+0.05%) |
Mar 08, 2011 | 37.22 | 37.86 | 37.19 | 37.69 | 13,518,302 | +0.47(+1.25%) |
Mar 07, 2011 | 37.43 | 37.69 | 36.96 | 37.22 | 13,221,392 | -0.24(-0.65%) |
Mar 04, 2011 | 37.81 | 37.84 | 37.25 | 37.46 | 9,105,029 | -0.25(-0.66%) |
Mar 03, 2011 | 37.63 | 37.81 | 37.51 | 37.71 | 7,736,006 | +0.46(+1.23%) |
Mar 02, 2011 | 37.49 | 37.64 | 37.13 | 37.25 | 17,530,818 | -0.30(-0.80%) |
Mar 01, 2011 | 38.72 | 38.72 | 37.54 | 37.55 | 16,554,943 | -1.04(-2.69%) |
Feb 28, 2011 | 38.13 | 38.62 | 38.02 | 38.59 | 11,981,290 | +0.79(+2.09%) |
Feb 25, 2011 | 37.33 | 37.82 | 37.25 | 37.80 | 9,043,916 | +0.66(+1.78%) |
Feb 24, 2011 | 37.29 | 37.43 | 36.81 | 37.14 | 10,162,468 | -0.20(-0.55%) |
Feb 23, 2011 | 37.60 | 37.78 | 37.10 | 37.34 | 14,975,782 | -0.30(-0.80%) |
Feb 22, 2011 | 37.69 | 38.06 | 37.56 | 37.64 | 17,336,462 | -0.34(-0.91%) |
Feb 18, 2011 | 37.92 | 38.08 | 37.83 | 37.99 | 8,975,494 | +0.15(+0.39%) |
Feb 17, 2011 | 37.76 | 37.97 | 37.75 | 37.84 | 4,786,312 | +0.05(+0.13%) |
Feb 16, 2011 | 37.81 | 38.06 | 37.63 | 37.79 | 7,121,464 | +0.11(+0.29%) |
Feb 15, 2011 | 37.64 | 37.81 | 37.48 | 37.68 | 7,312,233 | -0.13(-0.34%) |
Feb 14, 2011 | 37.88 | 37.95 | 37.57 | 37.81 | 7,248,941 | -0.01(-0.02%) |
Feb 11, 2011 | 37.51 | 37.86 | 37.41 | 37.81 | 7,909,139 | +0.24(+0.63%) |
Feb 10, 2011 | 37.31 | 37.64 | 37.28 | 37.58 | 12,309,619 | +0.12(+0.32%) |
Feb 09, 2011 | 37.36 | 37.47 | 37.25 | 37.46 | 7,279,232 | +0.09(+0.24%) |
Feb 08, 2011 | 37.27 | 37.48 | 37.23 | 37.37 | 5,937,877 | +0.10(+0.26%) |
Feb 07, 2011 | 36.91 | 37.30 | 36.87 | 37.27 | 13,911,837 | +0.41(+1.12%) |
Feb 04, 2011 | 37.25 | 37.25 | 36.73 | 36.86 | 12,362,315 | -0.34(-0.91%) |
Feb 03, 2011 | 37.01 | 37.25 | 36.90 | 37.20 | 7,316,352 | +0.10(+0.26%) |
Feb 02, 2011 | 37.05 | 37.30 | 37.00 | 37.10 | 8,941,788 | +0.01(+0.02%) |
Feb 01, 2011 | 37.19 | 37.19 | 36.69 | 37.09 | 15,722,698 | +0.17(+0.47%) |
Jan 31, 2011 | 36.57 | 37.06 | 36.53 | 36.92 | 11,043,485 | +0.43(+1.19%) |
Jan 28, 2011 | 37.06 | 37.22 | 36.37 | 36.49 | 17,647,480 | -0.58(-1.56%) |
Jan 27, 2011 | 36.85 | 37.14 | 36.66 | 37.07 | 15,661,288 | +0.51(+1.39%) |
Jan 26, 2011 | 36.54 | 36.67 | 36.31 | 36.56 | 9,295,524 | +0.10(+0.28%) |
Jan 25, 2011 | 35.98 | 36.46 | 35.88 | 36.46 | 13,049,439 | +0.38(+1.06%) |
Jan 24, 2011 | 35.92 | 36.25 | 35.83 | 36.07 | 9,981,953 | +0.18(+0.50%) |
Jan 21, 2011 | 36.00 | 36.00 | 35.78 | 35.90 | 8,683,830 | +0.14(+0.39%) |
Jan 20, 2011 | 35.76 | 36.08 | 35.65 | 35.76 | 12,207,308 | -0.08(-0.21%) |
Jan 19, 2011 | 36.27 | 36.27 | 35.64 | 35.83 | 12,960,274 | -0.43(-1.19%) |
Jan 18, 2011 | 35.90 | 36.27 | 35.79 | 36.27 | 11,099,273 | +0.34(+0.94%) |
Jan 14, 2011 | 35.67 | 35.93 | 35.59 | 35.93 | 9,581,873 | +0.24(+0.68%) |
Jan 13, 2011 | 35.60 | 35.79 | 35.48 | 35.69 | 10,482,746 | +0.10(+0.29%) |
Jan 12, 2011 | 35.66 | 35.71 | 35.42 | 35.58 | 11,205,043 | +0.17(+0.49%) |
Jan 11, 2011 | 35.56 | 35.70 | 35.16 | 35.41 | 13,061,156 | -0.08(-0.22%) |
Jan 10, 2011 | 35.37 | 35.56 | 35.13 | 35.49 | 9,408,568 | -0.01(-0.04%) |
Jan 07, 2011 | 35.61 | 35.74 | 35.18 | 35.50 | 16,476,281 | -0.01(-0.04%) |
Jan 06, 2011 | 35.76 | 35.82 | 35.43 | 35.51 | 10,670,853 | -0.19(-0.54%) |
Jan 05, 2011 | 35.44 | 35.78 | 35.42 | 35.70 | 14,399,788 | +0.15(+0.41%) |
Jan 04, 2011 | 36.31 | 36.36 | 35.39 | 35.56 | 17,699,822 | -0.64(-1.78%) |
Jan 03, 2011 | 35.86 | 36.27 | 35.83 | 36.20 | 12,904,199 | +0.55(+1.55%) |
Dec 31, 2010 | 35.63 | 35.86 | 35.58 | 35.65 | 6,240,078 | -0.04(-0.12%) |
Dec 30, 2010 | 35.64 | 35.83 | 35.58 | 35.69 | 4,525,582 | +0.04(+0.13%) |
Dec 29, 2010 | 35.58 | 35.68 | 35.41 | 35.65 | 6,726,881 | +0.16(+0.45%) |
Dec 28, 2010 | 35.52 | 35.58 | 35.27 | 35.49 | 6,917,596 | +0.14(+0.40%) |
Dec 27, 2010 | 34.98 | 35.43 | 34.90 | 35.35 | 4,776,266 | +0.28(+0.80%) |
Dec 23, 2010 | 35.14 | 35.28 | 35.02 | 35.07 | 8,064,430 | -0.11(-0.31%) |
Dec 22, 2010 | 34.81 | 35.37 | 34.81 | 35.18 | 13,162,968 | +0.24(+0.70%) |
Dec 21, 2010 | 34.67 | 34.96 | 34.61 | 34.93 | 12,529,012 | +0.37(+1.06%) |
Dec 20, 2010 | 34.37 | 34.66 | 34.16 | 34.57 | 13,631,059 | +0.40(+1.18%) |
Dec 17, 2010 | 33.96 | 34.20 | 33.86 | 34.16 | 14,410,553 | +0.26(+0.78%) |
Dec 16, 2010 | 33.91 | 34.04 | 33.69 | 33.90 | 12,729,005 | +0.09(+0.26%) |
Dec 15, 2010 | 34.15 | 34.39 | 33.80 | 33.81 | 23,388,078 | -0.38(-1.11%) |
Dec 14, 2010 | 34.53 | 34.87 | 34.04 | 34.19 | 18,205,750 | -0.35(-1.02%) |
Dec 13, 2010 | 34.61 | 34.72 | 34.42 | 34.54 | 7,811,929 | +0.09(+0.26%) |
Dec 10, 2010 | 34.20 | 34.61 | 34.17 | 34.45 | 13,584,654 | +0.35(+1.03%) |
Dec 09, 2010 | 34.57 | 34.69 | 34.08 | 34.10 | 15,360,193 | -0.37(-1.08%) |
Dec 08, 2010 | 35.01 | 35.08 | 34.25 | 34.47 | 18,296,918 | -0.52(-1.49%) |
Dec 07, 2010 | 35.25 | 35.29 | 34.94 | 35.00 | 15,364,568 | +0.20(+0.56%) |
Dec 06, 2010 | 34.82 | 35.00 | 34.50 | 34.80 | 9,008,375 | -0.06(-0.18%) |
Dec 03, 2010 | 34.62 | 34.95 | 34.54 | 34.86 | 10,310,926 | +0.05(+0.14%) |
Dec 02, 2010 | 34.46 | 34.86 | 34.35 | 34.81 | 14,637,946 | +0.47(+1.36%) |
Dec 01, 2010 | 34.45 | 34.53 | 34.05 | 34.35 | 16,748,892 | +0.26(+0.76%) |
Nov 30, 2010 | 33.86 | 34.30 | 33.86 | 34.09 | 15,290,571 | -0.13(-0.39%) |
Nov 29, 2010 | 34.01 | 34.30 | 33.75 | 34.22 | 11,610,764 | -0.02(-0.06%) |
Nov 26, 2010 | 34.10 | 34.36 | 34.06 | 34.24 | 4,570,449 | -0.10(-0.29%) |
Nov 24, 2010 | 33.97 | 34.34 | 34.34 | 34.34 | 12,876,293 | +0.65(+1.93%) |
Nov 23, 2010 | 33.53 | 33.75 | 33.50 | 33.69 | 11,954,660 | -0.24(-0.71%) |
Nov 22, 2010 | 33.74 | 34.04 | 33.72 | 33.93 | 28,762,006 | +0.07(+0.20%) |
Nov 19, 2010 | 33.60 | 33.92 | 33.33 | 33.86 | 13,460,206 | +0.16(+0.47%) |
Nov 18, 2010 | 33.94 | 34.03 | 33.63 | 33.70 | 15,435,477 | +0.23(+0.70%) |
Nov 17, 2010 | 33.29 | 33.65 | 33.17 | 33.47 | 12,806,255 | +0.29(+0.87%) |
Nov 16, 2010 | 34.11 | 34.13 | 32.94 | 33.18 | 40,097,204 | -1.53(-4.41%) |
Nov 15, 2010 | 34.72 | 34.91 | 34.26 | 34.71 | 14,745,941 | +0.08(+0.22%) |
Nov 12, 2010 | 34.78 | 35.07 | 34.47 | 34.64 | 14,220,710 | -0.33(-0.94%) |
Nov 11, 2010 | 35.05 | 35.27 | 34.86 | 34.96 | 10,280,050 | -0.28(-0.80%) |
Nov 10, 2010 | 34.92 | 35.26 | 34.83 | 35.25 | 19,022,290 | +0.42(+1.19%) |
Nov 09, 2010 | 36.27 | 36.29 | 34.57 | 34.83 | 25,309,546 | -1.49(-4.10%) |
Nov 08, 2010 | 36.24 | 36.33 | 35.85 | 36.32 | 9,430,145 | +0.01(+0.02%) |
Nov 05, 2010 | 35.97 | 36.53 | 35.83 | 36.31 | 16,011,435 | +0.36(+1.00%) |
Nov 04, 2010 | 35.41 | 36.02 | 35.37 | 35.95 | 16,984,516 | +0.91(+2.59%) |
Nov 03, 2010 | 35.18 | 35.19 | 34.82 | 35.05 | 14,664,082 | -0.04(-0.11%) |
Nov 02, 2010 | 35.10 | 35.23 | 34.93 | 35.08 | 9,366,865 | +0.20(+0.56%) |
Nov 01, 2010 | 34.75 | 35.22 | 34.69 | 34.89 | 11,062,116 | +0.25(+0.73%) |
Oct 29, 2010 | 34.53 | 34.76 | 34.47 | 34.64 | 9,454,393 | +0.03(+0.07%) |
Oct 28, 2010 | 34.94 | 35.08 | 34.27 | 34.61 | 12,897,755 | -0.21(-0.62%) |
Oct 27, 2010 | 35.00 | 35.08 | 34.60 | 34.83 | 16,831,414 | -0.56(-1.59%) |
Oct 25, 2010 | 35.54 | 35.60 | 35.36 | 35.39 | 13,035,881 | +0.07(+0.20%) |
Oct 22, 2010 | 35.45 | 35.54 | 35.11 | 35.32 | 8,004,975 | +0.01(+0.02%) |
Oct 21, 2010 | 35.54 | 35.71 | 35.10 | 35.31 | 19,541,836 | -0.07(-0.20%) |
Oct 20, 2010 | 34.72 | 35.65 | 34.70 | 35.38 | 33,264,398 | +0.27(+0.77%) |
Oct 19, 2010 | 34.64 | 35.16 | 34.53 | 35.11 | 28,652,564 | +0.59(+1.72%) |
Oct 18, 2010 | 34.60 | 35.17 | 34.52 | 34.52 | 17,434,224 | -0.18(-0.51%) |
Oct 15, 2010 | 34.86 | 35.01 | 34.61 | 34.69 | 15,916,764 | -0.02(-0.05%) |
Oct 14, 2010 | 34.72 | 34.95 | 34.51 | 34.71 | 13,157,505 | -0.11(-0.31%) |
Oct 13, 2010 | 34.66 | 35.13 | 34.57 | 34.82 | 14,742,407 | +0.34(+0.99%) |
Oct 12, 2010 | 34.11 | 34.59 | 34.01 | 34.48 | 12,321,793 | +0.30(+0.87%) |
Oct 11, 2010 | 34.26 | 34.36 | 34.15 | 34.18 | 8,659,898 | -0.05(-0.15%) |
Oct 08, 2010 | 34.23 | 34.34 | 34.00 | 34.23 | 10,721,423 | +0.04(+0.13%) |
Oct 07, 2010 | 34.25 | 34.39 | 34.03 | 34.19 | 3,463 | +0.08(+0.22%) |
Oct 06, 2010 | 34.13 | 34.21 | 33.91 | 34.11 | 13,223,803 | -0.10(-0.29%) |
Oct 05, 2010 | 34.02 | 34.36 | 33.77 | 34.21 | 44,641 | +0.44(+1.31%) |
Oct 04, 2010 | 33.43 | 33.78 | 33.40 | 33.77 | 18,017,532 | +0.28(+0.85%) |
Oct 01, 2010 | 33.49 | 33.66 | 33.11 | 33.49 | 13,126,213 | +0.16(+0.49%) |
Sep 30, 2010 | 33.51 | 33.79 | 33.10 | 33.33 | 16,057,009 | +0.08(+0.23%) |
Sep 29, 2010 | 33.46 | 33.46 | 33.14 | 33.25 | 21,332 | -0.25(-0.73%) |
Sep 28, 2010 | 33.44 | 33.59 | 32.92 | 33.50 | 57,335 | +0.09(+0.26%) |
Sep 27, 2010 | 33.87 | 33.89 | 33.26 | 33.41 | 11,382,372 | -0.33(-0.99%) |
Sep 24, 2010 | 33.26 | 33.78 | 33.22 | 33.74 | 18,972,264 | +0.89(+2.72%) |
Sep 23, 2010 | 33.35 | 33.45 | 32.73 | 32.85 | 806 | -0.75(-2.24%) |
Sep 22, 2010 | 33.83 | 34.07 | 33.51 | 33.60 | 18,368,508 | -0.35(-1.03%) |
Sep 21, 2010 | 34.54 | 34.54 | 33.92 | 33.95 | 23,068,802 | -0.54(-1.58%) |
Sep 20, 2010 | 33.85 | 34.62 | 33.79 | 34.49 | 22,695,672 | +0.76(+2.24%) |
Sep 17, 2010 | 33.74 | 33.87 | 33.46 | 33.74 | 12,109,665 | -0.08(-0.24%) |
Sep 15, 2010 | 33.39 | 33.92 | 33.33 | 33.82 | 15,753,792 | +0.26(+0.78%) |
Sep 14, 2010 | 33.52 | 33.78 | 33.37 | 33.56 | 37,493 | -0.10(-0.29%) |
Sep 13, 2010 | 33.40 | 33.69 | 33.36 | 33.65 | 14,049,385 | +0.52(+1.56%) |
Sep 10, 2010 | 33.10 | 33.28 | 32.89 | 33.14 | 15,538,738 | +0.13(+0.40%) |
Sep 09, 2010 | 33.64 | 33.72 | 32.89 | 33.01 | 11,704,367 | -0.25(-0.75%) |
Sep 08, 2010 | 33.33 | 33.52 | 33.18 | 33.26 | 57,053 | +0.02(+0.06%) |
Sep 07, 2010 | 33.49 | 33.56 | 33.20 | 33.24 | 14,640,621 | -0.47(-1.39%) |
Sep 03, 2010 | 33.71 | 33.76 | 33.39 | 33.71 | 17,514,022 | +0.44(+1.31%) |
Sep 02, 2010 | 32.89 | 33.31 | 32.81 | 33.27 | 15,269 | +0.41(+1.25%) |
Sep 01, 2010 | 32.26 | 32.94 | 32.22 | 32.86 | 28,448,204 | +1.01(+3.16%) |
Aug 31, 2010 | 31.78 | 31.94 | 31.35 | 31.85 | 124,966 | +0.26(+0.83%) |
Aug 30, 2010 | 31.76 | 32.06 | 31.56 | 31.59 | 17,396,058 | -0.26(-0.82%) |
Aug 27, 2010 | 31.25 | 31.90 | 30.90 | 31.85 | 27,272,594 | +0.01(+0.02%) |
Aug 26, 2010 | 31.65 | 31.93 | 31.30 | 31.85 | 2,831 | +0.32(+1.01%) |
Aug 25, 2010 | 30.91 | 31.68 | 30.81 | 31.53 | 315 | +0.41(+1.30%) |
Aug 24, 2010 | 30.84 | 31.32 | 30.58 | 31.12 | 285,426 | -0.14(-0.44%) |
Aug 23, 2010 | 31.53 | 31.65 | 31.24 | 31.26 | 17,669,000 | -0.15(-0.48%) |
Aug 20, 2010 | 31.36 | 31.45 | 31.09 | 31.41 | 25,466,390 | -0.09(-0.30%) |
Aug 19, 2010 | 32.13 | 32.16 | 31.34 | 31.50 | 160 | -0.73(-2.27%) |
Aug 18, 2010 | 32.26 | 32.46 | 32.00 | 32.23 | 320 | +0.01(+0.02%) |
Aug 17, 2010 | 31.82 | 32.43 | 31.65 | 32.23 | 49,457 | +0.69(+2.18%) |
Aug 16, 2010 | 31.45 | 31.81 | 31.25 | 31.54 | 18,470,604 | +0.03(+0.10%) |
Aug 13, 2010 | 31.52 | 31.81 | 31.46 | 31.51 | 15,730,042 | -0.07(-0.22%) |
Aug 12, 2010 | 31.53 | 31.89 | 31.43 | 31.58 | 17,222,402 | -0.39(-1.21%) |
Aug 11, 2010 | 32.16 | 32.33 | 31.69 | 31.96 | 100,601 | -0.73(-2.24%) |
Aug 10, 2010 | 32.70 | 33.03 | 32.37 | 32.69 | 1,920 | -0.29(-0.89%) |
Aug 09, 2010 | 32.85 | 33.11 | 32.63 | 32.99 | 13,212,312 | +0.32(+0.99%) |
Aug 06, 2010 | 32.66 | 32.75 | 32.15 | 32.66 | 17,726,144 | -0.11(-0.32%) |
Aug 05, 2010 | 33.01 | 33.17 | 32.68 | 32.77 | 960 | -0.41(-1.24%) |
Aug 04, 2010 | 33.11 | 33.22 | 32.86 | 33.18 | 14,944 | +0.11(+0.32%) |
Aug 03, 2010 | 33.18 | 33.23 | 32.78 | 33.08 | 44,233 | -0.18(-0.53%) |