Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.39 | 30.50 | 30.06 | 30.21 | 5,578,062 | -0.11(-0.36%) |
Apr 28, 2011 | 30.42 | 30.65 | 30.08 | 30.32 | 5,923,221 | -0.24(-0.77%) |
Apr 27, 2011 | 30.80 | 31.02 | 30.35 | 30.56 | 7,875,986 | -0.22(-0.72%) |
Apr 26, 2011 | 31.41 | 31.49 | 30.76 | 30.78 | 7,080,636 | -0.58(-1.86%) |
Apr 25, 2011 | 31.52 | 31.84 | 31.33 | 31.36 | 7,119,421 | -0.23(-0.72%) |
Apr 21, 2011 | 31.21 | 31.68 | 30.97 | 31.59 | 8,671,716 | +0.65(+2.09%) |
Apr 20, 2011 | 30.00 | 31.21 | 28.75 | 30.95 | 28,834,894 | +0.62(+2.05%) |
Apr 19, 2011 | 30.17 | 30.54 | 29.80 | 30.32 | 10,780,334 | +0.17(+0.55%) |
Apr 18, 2011 | 29.89 | 30.25 | 29.51 | 30.16 | 7,223,871 | -0.09(-0.31%) |
Apr 15, 2011 | 30.46 | 30.52 | 29.94 | 30.25 | 5,701,988 | -0.09(-0.29%) |
Apr 14, 2011 | 29.95 | 30.43 | 29.81 | 30.34 | 7,950,019 | +0.11(+0.37%) |
Apr 13, 2011 | 30.43 | 30.67 | 29.53 | 30.23 | 10,607,985 | +0.39(+1.32%) |
Apr 12, 2011 | 30.17 | 30.28 | 29.61 | 29.83 | 8,536,321 | -0.58(-1.89%) |
Apr 11, 2011 | 30.32 | 30.47 | 30.04 | 30.41 | 5,944,672 | +0.20(+0.68%) |
Apr 08, 2011 | 30.81 | 31.04 | 30.13 | 30.20 | 6,024,892 | -0.44(-1.44%) |
Apr 07, 2011 | 30.50 | 30.98 | 30.46 | 30.65 | 7,704,952 | +0.04(+0.13%) |
Apr 06, 2011 | 30.81 | 31.14 | 29.93 | 30.61 | 18,245,612 | -0.43(-1.40%) |
Apr 05, 2011 | 31.59 | 31.87 | 30.99 | 31.04 | 7,813,568 | -0.30(-0.96%) |
Apr 04, 2011 | 32.57 | 32.77 | 31.05 | 31.34 | 11,146,260 | -1.18(-3.64%) |
Apr 01, 2011 | 33.32 | 33.32 | 32.41 | 32.52 | 7,015,410 | -0.65(-1.95%) |
Mar 31, 2011 | 32.96 | 33.26 | 32.50 | 33.17 | 6,922,903 | +0.17(+0.53%) |
Mar 30, 2011 | 32.99 | 32.99 | 32.99 | 32.99 | 7,776,206 | +0.87(+2.70%) |
Mar 29, 2011 | 31.53 | 32.21 | 31.27 | 32.13 | 5,188,912 | +0.54(+1.72%) |
Mar 28, 2011 | 32.29 | 32.33 | 31.52 | 31.58 | 6,972,804 | -0.65(-2.03%) |
Mar 25, 2011 | 32.59 | 32.59 | 32.01 | 32.24 | 5,565,494 | +0.06(+0.20%) |
Mar 24, 2011 | 31.68 | 32.60 | 31.68 | 32.18 | 6,684,116 | +0.55(+1.74%) |
Mar 23, 2011 | 30.87 | 31.82 | 30.65 | 31.62 | 8,113,946 | +0.78(+2.53%) |
Mar 22, 2011 | 31.24 | 31.51 | 30.76 | 30.84 | 9,563,231 | -1.11(-3.48%) |
Mar 21, 2011 | 31.86 | 32.10 | 31.70 | 31.95 | 10,266,907 | +0.22(+0.70%) |
Mar 18, 2011 | 32.58 | 32.77 | 31.50 | 31.73 | 13,751,013 | -0.49(-1.52%) |
Mar 17, 2011 | 33.58 | 33.69 | 32.12 | 32.22 | 9,768,878 | -0.87(-2.62%) |
Mar 16, 2011 | 33.33 | 33.55 | 32.60 | 33.09 | 10,686,344 | -0.20(-0.62%) |
Mar 15, 2011 | 33.20 | 33.93 | 33.19 | 33.29 | 9,164,751 | -0.64(-1.88%) |
Mar 14, 2011 | 33.50 | 34.37 | 33.49 | 33.93 | 10,173,798 | +0.13(+0.37%) |
Mar 11, 2011 | 32.42 | 33.86 | 32.34 | 33.81 | 8,144,452 | +1.21(+3.72%) |
Mar 10, 2011 | 33.64 | 33.71 | 32.57 | 32.59 | 11,615,916 | -1.56(-4.57%) |
Mar 09, 2011 | 34.43 | 34.51 | 33.55 | 34.15 | 10,662,996 | -0.89(-2.54%) |
Mar 08, 2011 | 34.97 | 35.48 | 34.62 | 35.04 | 9,622,689 | +0.11(+0.32%) |
Mar 07, 2011 | 35.15 | 35.19 | 34.22 | 34.93 | 11,979,797 | +0.17(+0.48%) |
Mar 04, 2011 | 34.93 | 35.45 | 34.05 | 34.77 | 13,060,337 | +0.28(+0.80%) |
Mar 03, 2011 | 34.48 | 34.89 | 34.21 | 34.49 | 6,779,970 | +0.43(+1.27%) |
Mar 02, 2011 | 33.99 | 34.68 | 33.99 | 34.06 | 7,209,014 | +0.07(+0.21%) |
Mar 01, 2011 | 34.89 | 35.05 | 33.90 | 33.99 | 9,457,342 | -0.69(-2.00%) |
Feb 28, 2011 | 34.62 | 35.04 | 34.38 | 34.68 | 7,256,777 | +0.08(+0.23%) |
Feb 25, 2011 | 34.27 | 34.77 | 34.19 | 34.60 | 8,175,761 | +0.58(+1.69%) |
Feb 24, 2011 | 32.52 | 34.20 | 32.46 | 34.03 | 10,188,417 | +1.36(+4.17%) |
Feb 23, 2011 | 33.45 | 33.89 | 31.89 | 32.66 | 15,303,220 | -0.80(-2.38%) |
Feb 22, 2011 | 34.06 | 34.43 | 33.34 | 33.46 | 8,407,233 | -1.22(-3.52%) |
Feb 18, 2011 | 34.98 | 35.09 | 34.45 | 34.68 | 6,344,591 | -0.18(-0.52%) |
Feb 17, 2011 | 34.50 | 35.04 | 34.48 | 34.86 | 5,771,075 | +0.31(+0.89%) |
Feb 16, 2011 | 35.12 | 35.17 | 34.24 | 34.56 | 11,199,692 | -0.43(-1.24%) |
Feb 15, 2011 | 34.22 | 35.17 | 34.13 | 34.99 | 10,466,918 | +0.61(+1.77%) |
Feb 14, 2011 | 34.38 | 34.52 | 34.04 | 34.38 | 8,416,049 | +0.17(+0.48%) |
Feb 11, 2011 | 33.93 | 34.45 | 33.78 | 34.22 | 12,981,188 | +0.01(+0.02%) |
Feb 10, 2011 | 31.45 | 34.31 | 31.33 | 34.21 | 25,248,792 | +2.42(+7.61%) |
Feb 09, 2011 | 31.76 | 32.08 | 31.51 | 31.79 | 8,387,846 | +0.03(+0.10%) |
Feb 08, 2011 | 31.66 | 32.09 | 31.58 | 31.76 | 9,257,152 | +0.15(+0.47%) |
Feb 07, 2011 | 31.51 | 31.88 | 31.45 | 31.61 | 10,329,838 | +0.03(+0.10%) |
Feb 04, 2011 | 30.38 | 31.62 | 30.38 | 31.58 | 11,309,474 | +1.25(+4.11%) |
Feb 03, 2011 | 30.09 | 30.43 | 29.93 | 30.33 | 6,921,539 | +0.39(+1.32%) |
Feb 02, 2011 | 29.24 | 30.13 | 29.24 | 29.94 | 6,139,352 | +0.48(+1.63%) |
Feb 01, 2011 | 29.42 | 29.81 | 29.20 | 29.46 | 6,332,030 | +0.20(+0.67%) |
Jan 31, 2011 | 28.53 | 29.32 | 28.45 | 29.26 | 6,483,894 | +0.66(+2.32%) |
Jan 28, 2011 | 29.24 | 29.36 | 28.49 | 28.60 | 9,226,161 | -0.73(-2.47%) |
Jan 27, 2011 | 29.05 | 29.49 | 29.04 | 29.32 | 8,507,637 | +0.12(+0.40%) |
Jan 26, 2011 | 28.62 | 29.63 | 28.40 | 29.20 | 24,257,062 | +1.76(+6.40%) |
Jan 25, 2011 | 27.40 | 27.82 | 27.07 | 27.45 | 13,355,454 | -0.05(-0.17%) |
Jan 24, 2011 | 27.55 | 27.65 | 27.08 | 27.49 | 9,395,450 | +0.01(+0.03%) |
Jan 21, 2011 | 27.92 | 28.12 | 27.30 | 27.49 | 9,925,581 | -0.09(-0.34%) |
Jan 20, 2011 | 27.77 | 28.29 | 26.96 | 27.58 | 19,264,244 | -1.51(-5.18%) |
Jan 19, 2011 | 29.87 | 29.91 | 28.83 | 29.09 | 7,243,232 | -0.83(-2.77%) |
Jan 18, 2011 | 30.32 | 30.50 | 29.87 | 29.91 | 6,031,456 | -0.61(-2.01%) |
Jan 14, 2011 | 30.11 | 30.53 | 29.90 | 30.53 | 4,726,295 | +0.40(+1.33%) |
Jan 13, 2011 | 30.34 | 30.52 | 29.91 | 30.13 | 5,073,484 | -0.08(-0.26%) |
Jan 12, 2011 | 30.07 | 30.32 | 29.95 | 30.20 | 3,159,399 | +0.37(+1.24%) |
Jan 11, 2011 | 29.88 | 29.90 | 29.59 | 29.83 | 3,125,369 | +0.19(+0.64%) |
Jan 10, 2011 | 29.50 | 29.72 | 29.11 | 29.64 | 4,630,978 | +0.02(+0.05%) |
Jan 07, 2011 | 30.09 | 30.11 | 29.37 | 29.63 | 5,990,976 | -0.49(-1.62%) |
Jan 06, 2011 | 29.92 | 30.33 | 29.85 | 30.12 | 5,604,941 | +0.32(+1.08%) |
Jan 05, 2011 | 29.14 | 29.87 | 29.06 | 29.79 | 5,014,047 | +0.50(+1.72%) |
Jan 04, 2011 | 29.57 | 29.57 | 29.01 | 29.29 | 3,726,357 | -0.31(-1.04%) |
Jan 03, 2011 | 29.35 | 29.66 | 29.24 | 29.60 | 3,952,109 | +0.50(+1.71%) |
Dec 31, 2010 | 29.24 | 29.31 | 29.01 | 29.10 | 2,698,757 | -0.20(-0.67%) |
Dec 30, 2010 | 29.08 | 29.38 | 28.99 | 29.30 | 2,913,978 | +0.20(+0.68%) |
Dec 29, 2010 | 29.20 | 29.42 | 29.09 | 29.10 | 2,688,582 | -0.06(-0.22%) |
Dec 28, 2010 | 29.27 | 29.43 | 29.14 | 29.16 | 2,202,287 | -0.06(-0.22%) |
Dec 27, 2010 | 29.12 | 29.41 | 28.98 | 29.23 | 2,547,767 | +0.06(+0.19%) |
Dec 23, 2010 | 29.85 | 29.88 | 28.98 | 29.17 | 5,661,071 | -0.70(-2.35%) |
Dec 22, 2010 | 29.68 | 29.91 | 29.62 | 29.87 | 4,137,878 | +0.23(+0.77%) |
Dec 21, 2010 | 29.35 | 29.64 | 29.13 | 29.64 | 6,734,922 | +0.49(+1.68%) |
Dec 20, 2010 | 28.79 | 29.43 | 28.77 | 29.16 | 5,959,605 | +0.39(+1.37%) |
Dec 17, 2010 | 29.09 | 29.12 | 28.71 | 28.76 | 5,465,094 | -0.17(-0.57%) |
Dec 16, 2010 | 28.36 | 28.94 | 28.07 | 28.93 | 5,033,678 | +0.61(+2.14%) |
Dec 15, 2010 | 28.03 | 28.68 | 27.97 | 28.32 | 4,863,750 | +0.14(+0.50%) |
Dec 14, 2010 | 28.54 | 28.61 | 28.04 | 28.18 | 4,063,884 | -0.32(-1.13%) |
Dec 13, 2010 | 28.36 | 29.05 | 28.25 | 28.50 | 6,735,863 | +0.22(+0.78%) |
Dec 10, 2010 | 28.23 | 28.38 | 28.00 | 28.28 | 4,085,620 | +0.10(+0.36%) |
Dec 09, 2010 | 27.82 | 28.26 | 27.62 | 28.18 | 7,508,464 | +0.62(+2.26%) |
Dec 08, 2010 | 26.96 | 27.61 | 26.94 | 27.56 | 8,539,792 | +0.69(+2.58%) |
Dec 07, 2010 | 27.04 | 27.27 | 26.85 | 26.86 | 6,926,832 | -0.06(-0.22%) |
Dec 06, 2010 | 27.04 | 27.16 | 26.76 | 26.92 | 8,285,847 | -0.13(-0.48%) |
Dec 03, 2010 | 27.30 | 27.48 | 26.97 | 27.05 | 7,855,682 | -0.52(-1.89%) |
Dec 02, 2010 | 27.46 | 27.67 | 27.37 | 27.57 | 4,639,504 | +0.11(+0.40%) |
Dec 01, 2010 | 27.22 | 27.60 | 27.18 | 27.46 | 5,094,242 | +0.65(+2.41%) |
Nov 30, 2010 | 26.43 | 27.09 | 26.31 | 26.82 | 6,296,180 | +0.06(+0.24%) |
Nov 29, 2010 | 26.59 | 26.98 | 26.42 | 26.75 | 5,385,147 | -0.15(-0.56%) |
Nov 26, 2010 | 27.03 | 27.22 | 26.85 | 26.90 | 1,733,824 | -0.30(-1.10%) |
Nov 24, 2010 | 26.59 | 27.20 | 27.20 | 27.20 | 5,360,653 | +0.81(+3.08%) |
Nov 23, 2010 | 26.96 | 27.00 | 26.37 | 26.39 | 8,158,271 | -0.84(-3.10%) |
Nov 22, 2010 | 27.25 | 27.45 | 27.00 | 27.23 | 6,455,356 | -0.14(-0.52%) |
Nov 19, 2010 | 27.13 | 27.59 | 26.99 | 27.37 | 9,259,964 | +0.28(+1.02%) |
Nov 18, 2010 | 26.47 | 27.29 | 26.42 | 27.10 | 6,168,795 | +1.00(+3.84%) |
Nov 17, 2010 | 26.59 | 26.74 | 25.92 | 26.10 | 8,637,267 | -0.43(-1.63%) |
Nov 16, 2010 | 26.85 | 27.10 | 26.41 | 26.53 | 10,727,557 | -0.54(-1.98%) |
Nov 15, 2010 | 28.14 | 28.25 | 27.04 | 27.07 | 12,948,895 | -1.16(-4.11%) |
Nov 12, 2010 | 27.12 | 28.38 | 27.08 | 28.23 | 19,166,186 | +1.01(+3.71%) |
Nov 11, 2010 | 25.72 | 27.34 | 25.72 | 27.22 | 27,845,888 | -0.02(-0.06%) |
Nov 10, 2010 | 26.90 | 27.26 | 26.54 | 27.23 | 6,909,527 | +0.28(+1.02%) |
Nov 09, 2010 | 26.94 | 27.54 | 26.79 | 26.96 | 6,790,587 | -0.09(-0.32%) |
Nov 08, 2010 | 26.93 | 27.27 | 26.88 | 27.04 | 5,667,562 | -0.06(-0.23%) |
Nov 05, 2010 | 26.65 | 27.25 | 26.57 | 27.11 | 6,486,620 | +0.43(+1.63%) |
Nov 04, 2010 | 26.56 | 27.00 | 26.46 | 26.67 | 8,742,707 | +0.39(+1.47%) |
Nov 03, 2010 | 25.40 | 26.29 | 25.40 | 26.29 | 10,477,450 | +0.88(+3.47%) |
Nov 02, 2010 | 25.41 | 25.46 | 25.02 | 25.40 | 5,198,842 | +0.17(+0.69%) |
Nov 01, 2010 | 25.68 | 25.80 | 25.10 | 25.23 | 6,415,203 | -0.30(-1.17%) |
Oct 29, 2010 | 25.10 | 25.64 | 24.92 | 25.53 | 6,935,097 | +0.47(+1.89%) |
Oct 28, 2010 | 25.44 | 25.44 | 24.75 | 25.06 | 6,146,718 | -0.25(-1.00%) |
Oct 27, 2010 | 25.25 | 25.50 | 25.03 | 25.31 | 5,997,105 | +0.07(+0.28%) |
Oct 25, 2010 | 25.29 | 25.50 | 25.15 | 25.24 | 7,814,737 | +0.06(+0.25%) |
Oct 22, 2010 | 24.80 | 25.22 | 24.61 | 25.18 | 7,130,818 | +0.20(+0.79%) |
Oct 21, 2010 | 25.30 | 25.50 | 24.80 | 24.98 | 10,310,611 | -0.35(-1.37%) |
Oct 20, 2010 | 24.62 | 25.75 | 24.31 | 25.33 | 23,391,784 | +1.25(+5.21%) |
Oct 19, 2010 | 24.44 | 24.65 | 23.91 | 24.07 | 18,131,306 | -1.13(-4.47%) |
Oct 18, 2010 | 25.03 | 25.25 | 24.83 | 25.20 | 6,705,748 | +0.02(+0.09%) |
Oct 15, 2010 | 24.84 | 25.18 | 24.47 | 25.18 | 10,912,301 | +0.50(+2.04%) |
Oct 14, 2010 | 25.33 | 25.44 | 24.59 | 24.67 | 13,955,305 | -0.27(-1.07%) |
Oct 13, 2010 | 25.23 | 25.52 | 24.73 | 24.94 | 9,975,067 | -0.21(-0.85%) |
Oct 12, 2010 | 24.92 | 25.25 | 24.70 | 25.15 | 6,241,456 | +0.18(+0.73%) |
Oct 11, 2010 | 24.72 | 25.19 | 24.66 | 24.97 | 6,284,851 | +0.17(+0.67%) |
Oct 08, 2010 | 24.81 | 24.89 | 24.02 | 24.81 | 8,684,804 | +0.08(+0.32%) |
Oct 07, 2010 | 24.75 | 24.85 | 24.29 | 24.73 | 494 | +0.12(+0.48%) |
Oct 06, 2010 | 25.69 | 25.71 | 24.36 | 24.61 | 17,722,764 | -1.08(-4.20%) |
Oct 05, 2010 | 24.47 | 25.88 | 24.44 | 25.69 | 74,074 | +1.45(+5.98%) |
Oct 04, 2010 | 23.78 | 24.25 | 23.69 | 24.24 | 7,222,915 | +0.35(+1.49%) |
Oct 01, 2010 | 23.88 | 24.22 | 23.73 | 23.88 | 6,950,341 | -0.04(-0.15%) |
Sep 30, 2010 | 23.93 | 24.73 | 23.81 | 23.92 | 53,308 | -0.45(-1.85%) |
Sep 29, 2010 | 24.58 | 24.70 | 24.20 | 24.37 | 14,663 | -0.27(-1.09%) |
Sep 28, 2010 | 24.53 | 24.70 | 23.82 | 24.64 | 47,701 | +0.18(+0.74%) |
Sep 27, 2010 | 23.54 | 24.81 | 23.35 | 24.46 | 13,901,778 | +0.99(+4.20%) |
Sep 24, 2010 | 23.54 | 23.98 | 23.40 | 23.47 | 8,284,405 | +0.24(+1.05%) |
Sep 23, 2010 | 23.23 | 23.54 | 23.06 | 23.23 | 9,392 | -0.07(-0.30%) |
Sep 22, 2010 | 23.73 | 23.82 | 23.21 | 23.30 | 8,235,414 | -0.56(-2.35%) |
Sep 21, 2010 | 23.92 | 24.04 | 23.65 | 23.86 | 24,778 | -0.08(-0.33%) |
Sep 20, 2010 | 23.70 | 24.02 | 23.51 | 23.94 | 5,091,444 | +0.28(+1.20%) |
Sep 17, 2010 | 23.65 | 23.73 | 23.39 | 23.65 | 7,862,221 | +0.40(+1.73%) |
Sep 15, 2010 | 22.94 | 23.28 | 22.90 | 23.25 | 5,743,760 | +0.15(+0.65%) |
Sep 14, 2010 | 23.02 | 23.47 | 22.83 | 23.10 | 154 | +0.07(+0.31%) |
Sep 13, 2010 | 22.57 | 23.06 | 22.51 | 23.03 | 5,679,554 | +0.74(+3.32%) |
Sep 10, 2010 | 22.31 | 22.43 | 22.03 | 22.29 | 4,812,685 | -0.02(-0.07%) |
Sep 09, 2010 | 23.01 | 23.01 | 22.22 | 22.31 | 22,035 | -0.43(-1.91%) |
Sep 08, 2010 | 22.55 | 22.79 | 22.50 | 22.74 | 53,165 | +0.22(+0.98%) |
Sep 07, 2010 | 22.74 | 22.98 | 22.48 | 22.52 | 23,051 | -0.33(-1.45%) |
Sep 03, 2010 | 22.52 | 23.02 | 22.52 | 22.85 | 8,554,823 | +0.56(+2.51%) |
Sep 02, 2010 | 21.79 | 22.38 | 21.77 | 22.29 | 54,413 | +0.51(+2.35%) |
Sep 01, 2010 | 21.69 | 22.33 | 21.69 | 21.78 | 7,750,967 | +0.35(+1.66%) |
Aug 31, 2010 | 21.32 | 21.71 | 21.18 | 21.42 | 53,478 | +0.15(+0.70%) |
Aug 30, 2010 | 21.47 | 21.85 | 21.21 | 21.27 | 5,691,740 | +0.13(+0.60%) |
Aug 27, 2010 | 21.47 | 21.54 | 20.93 | 21.15 | 6,720,858 | +0.02(+0.11%) |
Aug 26, 2010 | 21.13 | 21.31 | 21.04 | 21.12 | 5,360,839 | +0.03(+0.15%) |
Aug 25, 2010 | 20.91 | 21.19 | 20.77 | 21.09 | 26,666 | -0.02(-0.11%) |
Aug 24, 2010 | 21.16 | 21.48 | 20.95 | 21.12 | 35,186 | -0.31(-1.43%) |
Aug 23, 2010 | 21.55 | 21.72 | 21.28 | 21.42 | 5,807,676 | -0.05(-0.22%) |
Aug 20, 2010 | 20.95 | 21.69 | 20.94 | 21.47 | 10,709,477 | +0.44(+2.10%) |
Aug 19, 2010 | 20.73 | 21.11 | 20.54 | 21.03 | 84,547 | +0.17(+0.79%) |
Aug 18, 2010 | 20.64 | 20.95 | 20.57 | 20.86 | 34,354 | +0.20(+0.95%) |
Aug 17, 2010 | 20.47 | 20.88 | 20.40 | 20.67 | 68,147 | +0.28(+1.35%) |
Aug 16, 2010 | 20.08 | 20.70 | 20.01 | 20.39 | 5,732,268 | +0.19(+0.94%) |
Aug 13, 2010 | 20.20 | 20.39 | 20.08 | 20.20 | 5,174,040 | -0.12(-0.58%) |
Aug 12, 2010 | 20.41 | 20.56 | 19.71 | 20.32 | 17,941,124 | -1.49(-6.83%) |
Aug 11, 2010 | 22.39 | 22.39 | 21.66 | 21.81 | 19,640 | -0.80(-3.56%) |
Aug 10, 2010 | 22.30 | 22.86 | 22.24 | 22.61 | 28,445 | +0.09(+0.38%) |
Aug 09, 2010 | 22.14 | 22.66 | 22.13 | 22.53 | 5,807,781 | +0.47(+2.11%) |
Aug 06, 2010 | 22.06 | 22.26 | 21.71 | 22.06 | 5,642,381 | -0.25(-1.13%) |
Aug 05, 2010 | 22.24 | 22.37 | 22.13 | 22.31 | 3,308,268 | -0.13(-0.60%) |
Aug 04, 2010 | 22.19 | 22.52 | 22.10 | 22.45 | 49,958 | +0.36(+1.64%) |
Aug 03, 2010 | 22.09 | 22.17 | 21.83 | 22.09 | 15,088 | -0.06(-0.28%) |
Aug 02, 2010 | 22.05 | 22.30 | 21.88 | 22.15 | 7,598,383 | +0.25(+1.15%) |
Jul 30, 2010 | 21.96 | 22.07 | 21.50 | 21.90 | 7,419,141 | +0.14(+0.65%) |
Jul 29, 2010 | 22.31 | 22.43 | 21.65 | 21.75 | 19,408 | -0.16(-0.72%) |
Jul 28, 2010 | 21.91 | 22.26 | 21.75 | 21.91 | 532 | -0.22(-1.00%) |
Jul 27, 2010 | 22.13 | 22.86 | 22.03 | 22.13 | 92,571 | -0.61(-2.67%) |
Jul 26, 2010 | 21.96 | 22.80 | 21.96 | 22.74 | 13,183,758 | +0.60(+2.71%) |
Jul 23, 2010 | 21.57 | 22.34 | 21.53 | 22.14 | 15,359,048 | +0.54(+2.48%) |
Jul 22, 2010 | 21.04 | 21.90 | 21.04 | 21.61 | 59,527 | +0.71(+3.39%) |
Jul 21, 2010 | 20.64 | 20.90 | 20.21 | 20.90 | 19,888,672 | -0.14(-0.67%) |
Jul 20, 2010 | 21.04 | 21.18 | 20.56 | 21.04 | 12,948,587 | +0.07(+0.34%) |
Jul 19, 2010 | 20.76 | 21.16 | 20.65 | 20.97 | 10,777,998 | +0.55(+2.70%) |
Jul 16, 2010 | 20.41 | 21.07 | 20.30 | 20.41 | 12,689,879 | -0.76(-3.57%) |
Jul 15, 2010 | 21.09 | 21.25 | 20.64 | 21.17 | 15,567,294 | -0.19(-0.89%) |
Jul 14, 2010 | 21.05 | 21.46 | 20.96 | 21.36 | 111,710 | +0.29(+1.38%) |
Jul 13, 2010 | 20.56 | 21.19 | 20.56 | 21.07 | 76,323 | +0.58(+2.81%) |
Jul 12, 2010 | 20.30 | 20.54 | 20.02 | 20.49 | 8,055,451 | +0.18(+0.89%) |
Jul 09, 2010 | 20.31 | 20.40 | 19.90 | 20.31 | 7,551,621 | +0.27(+1.34%) |
Jul 08, 2010 | 20.25 | 20.41 | 19.56 | 20.04 | 9,865 | -0.05(-0.24%) |
Jul 07, 2010 | 19.44 | 20.10 | 19.26 | 20.09 | 10,248,860 | +1.10(+5.81%) |
Jul 06, 2010 | 19.38 | 19.78 | 18.82 | 18.99 | 95,808 | +0.01(+0.04%) |
Jul 02, 2010 | 18.98 | 19.20 | 18.17 | 18.98 | 18,684,218 | +1.03(+5.75%) |
Jul 01, 2010 | 17.95 | 18.18 | 17.54 | 17.95 | 10,949,412 | -0.04(-0.22%) |
Jun 30, 2010 | 18.18 | 18.54 | 17.92 | 17.99 | 24,592 | -0.32(-1.72%) |
Jun 29, 2010 | 18.85 | 18.95 | 18.15 | 18.30 | 25,627 | -0.39(-2.11%) |
Jun 25, 2010 | 18.70 | 18.83 | 18.29 | 18.70 | 11,677,991 | +0.01(+0.04%) |
Jun 24, 2010 | 19.15 | 19.17 | 18.59 | 18.69 | 11,059,630 | -0.57(-2.95%) |
Jun 23, 2010 | 19.37 | 19.43 | 19.05 | 19.26 | 6,904,101 | +0.00(+0.00%) |
Jun 22, 2010 | 19.72 | 19.85 | 19.26 | 19.26 | 9,190 | -0.41(-2.08%) |
Jun 21, 2010 | 20.34 | 20.56 | 19.57 | 19.67 | 26,936,550 | -0.43(-2.16%) |
Jun 18, 2010 | 20.10 | 20.20 | 19.86 | 20.10 | 7,141,914 | +0.17(+0.83%) |
Jun 17, 2010 | 20.04 | 20.06 | 19.75 | 19.93 | 8,118,974 | +0.10(+0.52%) |
Jun 16, 2010 | 19.90 | 19.98 | 19.59 | 19.83 | 13,389,685 | -0.29(-1.45%) |
Jun 15, 2010 | 19.87 | 20.21 | 19.75 | 20.12 | 19,755 | +0.52(+2.65%) |
Jun 14, 2010 | 19.88 | 20.13 | 19.60 | 19.60 | 7,965,750 | -0.09(-0.48%) |
Jun 11, 2010 | 19.10 | 19.82 | 19.00 | 19.70 | 7,769,099 | +0.34(+1.75%) |
Jun 10, 2010 | 19.12 | 19.37 | 19.04 | 19.36 | 25,051 | +0.46(+2.42%) |
Jun 09, 2010 | 19.26 | 19.63 | 18.81 | 18.90 | 12,707,638 | -0.22(-1.15%) |
Jun 08, 2010 | 19.20 | 19.26 | 18.84 | 19.12 | 26,968 | -0.03(-0.16%) |
Jun 07, 2010 | 19.58 | 19.76 | 19.13 | 19.15 | 11,016,213 | -0.29(-1.50%) |
Jun 04, 2010 | 19.45 | 20.08 | 19.35 | 19.45 | 10,675,721 | -0.90(-4.42%) |
Jun 03, 2010 | 19.91 | 20.39 | 19.73 | 20.34 | 10,959,862 | +0.41(+2.06%) |
Jun 02, 2010 | 19.70 | 19.97 | 19.08 | 19.93 | 19,763 | +0.36(+1.85%) |
Jun 01, 2010 | 20.49 | 20.71 | 19.54 | 19.57 | 25,634 | -1.41(-6.72%) |
May 28, 2010 | 20.98 | 21.45 | 20.79 | 20.98 | 10,974,878 | -0.50(-2.35%) |
May 27, 2010 | 20.95 | 21.50 | 20.92 | 21.49 | 8,549,888 | +0.95(+4.64%) |
May 26, 2010 | 20.86 | 21.18 | 20.43 | 20.53 | 8,911,026 | +0.18(+0.89%) |
May 25, 2010 | 20.01 | 20.77 | 19.78 | 20.35 | 2,867 | -0.24(-1.19%) |
May 24, 2010 | 20.67 | 20.96 | 20.53 | 20.60 | 6,887,566 | -0.21(-0.99%) |
May 21, 2010 | 19.82 | 20.87 | 19.75 | 20.80 | 13,141,100 | +0.64(+3.17%) |
May 20, 2010 | 20.29 | 20.69 | 20.14 | 20.16 | 1,949 | -1.02(-4.80%) |
May 19, 2010 | 21.43 | 21.52 | 20.49 | 21.18 | 10,042,743 | -0.26(-1.21%) |
May 18, 2010 | 22.25 | 22.35 | 21.25 | 21.44 | 3,738 | -0.62(-2.82%) |
May 17, 2010 | 21.68 | 22.13 | 21.46 | 22.06 | 10,061,201 | +0.39(+1.78%) |
May 14, 2010 | 21.68 | 22.01 | 21.32 | 21.68 | 8,265,437 | -0.42(-1.89%) |
May 13, 2010 | 22.63 | 22.70 | 22.02 | 22.09 | 9,007,999 | -0.70(-3.08%) |
May 12, 2010 | 22.16 | 22.85 | 22.09 | 22.80 | 7,281,313 | +0.77(+3.51%) |
May 11, 2010 | 22.41 | 22.44 | 21.98 | 22.02 | 15,797 | -0.19(-0.85%) |
May 10, 2010 | 22.07 | 22.22 | 21.90 | 22.21 | 10,376,956 | +1.14(+5.42%) |
May 07, 2010 | 21.59 | 21.75 | 20.48 | 21.07 | 17,363,176 | -0.65(-3.01%) |
May 06, 2010 | 21.78 | 22.59 | 19.98 | 21.72 | 5,582 | -0.32(-1.47%) |
May 05, 2010 | 22.41 | 22.68 | 21.99 | 22.05 | 8,473,481 | -0.13(-0.60%) |
May 04, 2010 | 22.66 | 22.66 | 21.91 | 22.18 | 10,629,312 | -0.67(-2.93%) |