Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.62 | 37.93 | 37.56 | 37.82 | 50,609,816 | +0.23(+0.60%) |
Apr 28, 2011 | 37.56 | 37.65 | 37.36 | 37.59 | 60,602,628 | -0.31(-0.82%) |
Apr 27, 2011 | 37.92 | 37.95 | 37.34 | 37.90 | 80,559,864 | -0.07(-0.18%) |
Apr 26, 2011 | 37.76 | 37.99 | 37.56 | 37.97 | 52,537,636 | +0.33(+0.86%) |
Apr 25, 2011 | 37.89 | 37.91 | 37.54 | 37.65 | 44,250,796 | -0.31(-0.81%) |
Apr 21, 2011 | 37.85 | 37.96 | 37.66 | 37.95 | 40,057,096 | +0.33(+0.87%) |
Apr 20, 2011 | 37.56 | 37.64 | 37.40 | 37.62 | 66,009,176 | +0.87(+2.37%) |
Apr 19, 2011 | 36.53 | 36.77 | 36.50 | 36.75 | 67,171,736 | +0.52(+1.44%) |
Apr 18, 2011 | 36.42 | 36.45 | 35.97 | 36.23 | 123,760,904 | -0.93(-2.51%) |
Apr 15, 2011 | 37.11 | 37.18 | 36.88 | 37.17 | 72,010,224 | +0.05(+0.13%) |
Apr 14, 2011 | 36.93 | 37.19 | 36.79 | 37.12 | 75,530,672 | +0.11(+0.31%) |
Apr 13, 2011 | 37.34 | 37.40 | 36.81 | 37.00 | 70,729,080 | +0.30(+0.82%) |
Apr 12, 2011 | 37.11 | 37.17 | 36.65 | 36.70 | 96,355,048 | -0.70(-1.88%) |
Apr 11, 2011 | 37.75 | 37.81 | 37.33 | 37.40 | 70,062,816 | -0.45(-1.18%) |
Apr 08, 2011 | 38.02 | 38.03 | 37.67 | 37.85 | 72,256,936 | +0.04(+0.10%) |
Apr 07, 2011 | 37.87 | 38.05 | 37.59 | 37.81 | 64,510,344 | -0.04(-0.10%) |
Apr 06, 2011 | 37.98 | 38.05 | 37.78 | 37.85 | 91,619,856 | +0.20(+0.54%) |
Apr 05, 2011 | 37.56 | 37.84 | 37.47 | 37.65 | 91,938,568 | -0.08(-0.20%) |
Apr 04, 2011 | 37.58 | 37.74 | 37.45 | 37.72 | 60,634,052 | +0.32(+0.85%) |
Apr 01, 2011 | 37.25 | 37.49 | 37.06 | 37.40 | 108,643,864 | +0.59(+1.60%) |
Mar 31, 2011 | 36.72 | 36.88 | 36.66 | 36.81 | 96,698,256 | +0.32(+0.87%) |
Mar 30, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 92,603,088 | +0.46(+1.28%) |
Mar 29, 2011 | 35.79 | 36.04 | 35.65 | 36.04 | 75,309,328 | +0.41(+1.16%) |
Mar 28, 2011 | 35.77 | 35.86 | 35.60 | 35.62 | 48,380,940 | -0.19(-0.52%) |
Mar 25, 2011 | 35.85 | 36.04 | 35.73 | 35.81 | 59,213,052 | -0.04(-0.11%) |
Mar 24, 2011 | 35.61 | 35.89 | 35.45 | 35.85 | 71,090,488 | +0.40(+1.13%) |
Mar 23, 2011 | 35.05 | 35.51 | 34.94 | 35.45 | 70,715,560 | +0.47(+1.34%) |
Mar 22, 2011 | 34.96 | 35.01 | 34.82 | 34.98 | 51,392,952 | +0.11(+0.31%) |
Mar 21, 2011 | 34.87 | 34.98 | 34.82 | 34.87 | 65,348,272 | +0.66(+1.92%) |
Mar 18, 2011 | 34.52 | 34.56 | 34.20 | 34.21 | 107,386,368 | +0.06(+0.18%) |
Mar 17, 2011 | 34.24 | 34.33 | 33.96 | 34.15 | 90,682,976 | +0.36(+1.05%) |
Mar 16, 2011 | 34.43 | 34.93 | 33.47 | 33.80 | 140,637,392 | -0.64(-1.87%) |
Mar 15, 2011 | 34.25 | 34.62 | 34.24 | 34.44 | 136,300,256 | -0.58(-1.66%) |
Mar 14, 2011 | 34.68 | 35.04 | 34.58 | 35.02 | 79,210,456 | +0.20(+0.59%) |
Mar 11, 2011 | 34.25 | 34.93 | 34.24 | 34.82 | 99,333,656 | +0.36(+1.03%) |
Mar 10, 2011 | 34.83 | 34.89 | 34.42 | 34.46 | 120,438,712 | -1.05(-2.96%) |
Mar 09, 2011 | 35.47 | 35.61 | 35.29 | 35.51 | 62,154,624 | +0.07(+0.19%) |
Mar 08, 2011 | 35.29 | 35.65 | 35.02 | 35.45 | 84,602,992 | +0.50(+1.43%) |
Mar 07, 2011 | 35.52 | 35.56 | 34.84 | 34.95 | 63,191,532 | -0.53(-1.48%) |
Mar 04, 2011 | 35.48 | 35.66 | 35.15 | 35.47 | 88,248,504 | +0.03(+0.09%) |
Mar 03, 2011 | 35.18 | 35.50 | 35.12 | 35.44 | 81,053,840 | +0.69(+1.99%) |
Mar 02, 2011 | 34.37 | 34.81 | 34.37 | 34.75 | 79,484,816 | +0.47(+1.37%) |
Mar 01, 2011 | 34.86 | 34.90 | 34.21 | 34.28 | 92,190,136 | -0.36(-1.03%) |
Feb 28, 2011 | 34.57 | 34.75 | 34.43 | 34.64 | 71,493,968 | +0.20(+0.59%) |
Feb 25, 2011 | 34.33 | 34.49 | 34.17 | 34.43 | 82,917,904 | +0.41(+1.20%) |
Feb 24, 2011 | 33.93 | 34.08 | 33.70 | 34.02 | 94,619,224 | +0.08(+0.24%) |
Feb 23, 2011 | 34.01 | 34.17 | 33.55 | 33.94 | 121,405,104 | +0.05(+0.16%) |
Feb 22, 2011 | 34.29 | 34.55 | 33.80 | 33.89 | 141,689,728 | -1.14(-3.26%) |
Feb 18, 2011 | 34.93 | 35.12 | 34.82 | 35.03 | 66,645,560 | +0.21(+0.61%) |
Feb 17, 2011 | 34.59 | 34.86 | 34.55 | 34.82 | 70,854,992 | +0.12(+0.35%) |
Feb 16, 2011 | 34.48 | 34.75 | 34.43 | 34.70 | 85,492,624 | +0.29(+0.84%) |
Feb 15, 2011 | 34.36 | 34.53 | 34.27 | 34.41 | 75,446,648 | +0.07(+0.20%) |
Feb 14, 2011 | 34.57 | 34.58 | 34.33 | 34.34 | 104,508,328 | -0.17(-0.49%) |
Feb 11, 2011 | 33.88 | 34.56 | 33.87 | 34.51 | 167,292,544 | +0.41(+1.21%) |
Feb 10, 2011 | 33.93 | 34.27 | 33.81 | 34.10 | 151,165,680 | -0.33(-0.94%) |
Feb 09, 2011 | 34.75 | 34.83 | 34.27 | 34.42 | 139,712,432 | -0.81(-2.30%) |
Feb 08, 2011 | 35.11 | 35.26 | 34.95 | 35.23 | 98,153,664 | +0.02(+0.04%) |
Feb 07, 2011 | 35.10 | 35.37 | 35.06 | 35.22 | 79,425,432 | +0.05(+0.13%) |
Feb 04, 2011 | 35.23 | 35.29 | 34.89 | 35.17 | 101,397,184 | -0.01(-0.03%) |
Feb 03, 2011 | 35.29 | 35.37 | 34.99 | 35.18 | 75,203,592 | -0.05(-0.13%) |
Feb 02, 2011 | 35.37 | 35.66 | 35.19 | 35.23 | 91,062,208 | -0.26(-0.75%) |
Feb 01, 2011 | 34.95 | 35.54 | 34.92 | 35.49 | 139,971,296 | +0.84(+2.42%) |
Jan 31, 2011 | 34.58 | 34.78 | 34.47 | 34.65 | 129,155,808 | +0.36(+1.06%) |
Jan 28, 2011 | 35.26 | 35.26 | 34.23 | 34.29 | 244,661,552 | -1.10(-3.12%) |
Jan 27, 2011 | 35.61 | 35.66 | 35.36 | 35.39 | 106,447,824 | -0.14(-0.38%) |
Jan 26, 2011 | 35.55 | 35.66 | 35.42 | 35.53 | 88,032,832 | +0.31(+0.89%) |
Jan 25, 2011 | 35.25 | 35.32 | 34.97 | 35.21 | 84,025,296 | -0.22(-0.61%) |
Jan 24, 2011 | 35.16 | 35.44 | 35.11 | 35.43 | 81,753,384 | +0.27(+0.78%) |
Jan 21, 2011 | 35.55 | 35.60 | 35.13 | 35.16 | 115,438,232 | -0.37(-1.04%) |
Jan 20, 2011 | 35.65 | 35.66 | 35.20 | 35.53 | 100,206,664 | -0.39(-1.09%) |
Jan 19, 2011 | 36.31 | 36.32 | 35.79 | 35.92 | 85,853,232 | -0.28(-0.77%) |
Jan 18, 2011 | 36.19 | 36.27 | 36.12 | 36.20 | 40,408,876 | -0.05(-0.15%) |
Jan 14, 2011 | 36.03 | 36.26 | 36.01 | 36.25 | 51,144,356 | +0.11(+0.29%) |
Jan 13, 2011 | 36.38 | 36.39 | 36.06 | 36.15 | 70,457,040 | -0.32(-0.87%) |
Jan 12, 2011 | 36.23 | 36.47 | 36.19 | 36.47 | 88,911,912 | +0.72(+2.02%) |
Jan 11, 2011 | 35.76 | 35.85 | 35.60 | 35.74 | 70,513,312 | +0.37(+1.06%) |
Jan 10, 2011 | 35.40 | 35.44 | 35.18 | 35.37 | 82,701,584 | -0.37(-1.04%) |
Jan 07, 2011 | 35.94 | 36.02 | 35.50 | 35.74 | 75,524,728 | -0.33(-0.91%) |
Jan 06, 2011 | 36.32 | 36.34 | 35.99 | 36.07 | 58,139,440 | -0.39(-1.07%) |
Jan 05, 2011 | 36.23 | 36.53 | 36.22 | 36.46 | 62,832,200 | -0.09(-0.25%) |
Jan 04, 2011 | 36.50 | 36.55 | 36.12 | 36.55 | 59,724,460 | +0.17(+0.46%) |
Jan 03, 2011 | 36.33 | 36.54 | 36.33 | 36.38 | 53,034,764 | +0.35(+0.96%) |
Dec 31, 2010 | 35.88 | 36.07 | 35.79 | 36.04 | 45,383,408 | +0.25(+0.70%) |
Dec 30, 2010 | 35.80 | 35.85 | 35.68 | 35.79 | 37,513,968 | +0.18(+0.51%) |
Dec 29, 2010 | 35.42 | 35.63 | 35.41 | 35.60 | 40,839,412 | +0.45(+1.28%) |
Dec 28, 2010 | 35.19 | 35.21 | 35.08 | 35.15 | 40,118,816 | +0.03(+0.09%) |
Dec 27, 2010 | 35.11 | 35.19 | 35.03 | 35.12 | 38,747,224 | -0.11(-0.32%) |
Dec 23, 2010 | 35.15 | 35.25 | 35.11 | 35.24 | 36,435,420 | -0.05(-0.13%) |
Dec 22, 2010 | 35.14 | 35.31 | 35.11 | 35.28 | 32,992,350 | +0.13(+0.37%) |
Dec 21, 2010 | 35.03 | 35.28 | 35.02 | 35.15 | 78,923,320 | +0.35(+1.02%) |
Dec 20, 2010 | 34.78 | 34.81 | 34.57 | 34.80 | 65,170,392 | -0.01(-0.03%) |
Dec 17, 2010 | 34.66 | 34.82 | 34.60 | 34.81 | 58,136,268 | +0.18(+0.51%) |
Dec 16, 2010 | 34.69 | 34.80 | 34.52 | 34.63 | 73,907,488 | -0.02(-0.06%) |
Dec 15, 2010 | 35.02 | 35.08 | 34.62 | 34.66 | 92,004,824 | -0.57(-1.62%) |
Dec 14, 2010 | 35.20 | 35.36 | 35.11 | 35.23 | 71,468,528 | +0.05(+0.15%) |
Dec 13, 2010 | 35.16 | 35.35 | 35.06 | 35.17 | 65,557,604 | +0.23(+0.64%) |
Dec 10, 2010 | 34.81 | 34.95 | 34.69 | 34.95 | 59,780,768 | +0.15(+0.44%) |
Dec 09, 2010 | 35.05 | 35.08 | 34.69 | 34.80 | 84,158,232 | -0.12(-0.33%) |
Dec 08, 2010 | 35.07 | 35.16 | 34.72 | 34.91 | 65,219,428 | -0.23(-0.64%) |
Dec 07, 2010 | 35.70 | 35.71 | 35.13 | 35.14 | 85,858,960 | -0.16(-0.47%) |
Dec 06, 2010 | 35.16 | 35.35 | 35.13 | 35.30 | 59,973,256 | -0.06(-0.17%) |
Dec 03, 2010 | 34.93 | 35.41 | 34.93 | 35.36 | 59,575,732 | +0.13(+0.36%) |
Dec 02, 2010 | 34.66 | 35.24 | 34.65 | 35.23 | 96,772,088 | +0.68(+1.96%) |
Dec 01, 2010 | 34.43 | 34.63 | 34.32 | 34.56 | 109,165,536 | +0.96(+2.87%) |
Nov 30, 2010 | 33.47 | 33.87 | 33.40 | 33.59 | 105,103,272 | -0.28(-0.82%) |
Nov 29, 2010 | 33.73 | 33.93 | 33.39 | 33.87 | 107,216,792 | +0.26(+0.78%) |
Nov 26, 2010 | 33.77 | 33.94 | 33.61 | 33.61 | 80,500,480 | -0.85(-2.47%) |
Nov 24, 2010 | 34.23 | 34.46 | 34.46 | 34.46 | 84,367,264 | +0.78(+2.31%) |
Nov 23, 2010 | 33.87 | 33.94 | 33.61 | 33.68 | 115,669,360 | -1.10(-3.17%) |
Nov 22, 2010 | 34.71 | 34.94 | 34.38 | 34.78 | 62,381,084 | -0.11(-0.30%) |
Nov 19, 2010 | 34.70 | 34.92 | 34.49 | 34.89 | 64,221,028 | +0.02(+0.06%) |
Nov 18, 2010 | 34.71 | 34.93 | 34.69 | 34.87 | 103,966,328 | +0.81(+2.38%) |
Nov 17, 2010 | 34.00 | 34.24 | 33.93 | 34.06 | 107,116,376 | +0.17(+0.51%) |
Nov 16, 2010 | 34.44 | 34.48 | 33.77 | 33.88 | 182,084,272 | -1.10(-3.14%) |
Nov 15, 2010 | 34.99 | 35.17 | 34.78 | 34.98 | 64,767,728 | +0.16(+0.47%) |
Nov 12, 2010 | 35.17 | 35.35 | 34.67 | 34.81 | 118,392,896 | -0.86(-2.42%) |
Nov 11, 2010 | 35.68 | 35.71 | 35.48 | 35.68 | 64,534,336 | +0.06(+0.17%) |
Nov 10, 2010 | 35.96 | 36.09 | 35.53 | 35.62 | 88,388,624 | -0.15(-0.42%) |
Nov 09, 2010 | 36.40 | 36.47 | 35.65 | 35.77 | 73,787,112 | -0.37(-1.02%) |
Nov 08, 2010 | 36.09 | 36.25 | 36.00 | 36.13 | 49,465,076 | -0.24(-0.66%) |
Nov 05, 2010 | 36.25 | 36.46 | 36.22 | 36.37 | 71,694,840 | -0.07(-0.19%) |
Nov 04, 2010 | 36.17 | 36.44 | 36.13 | 36.44 | 111,402,232 | +0.81(+2.27%) |
Nov 03, 2010 | 35.50 | 35.65 | 35.06 | 35.63 | 125,477,448 | +0.30(+0.85%) |
Nov 02, 2010 | 35.29 | 35.44 | 35.22 | 35.33 | 64,437,232 | +0.35(+1.01%) |
Nov 01, 2010 | 34.95 | 35.16 | 34.79 | 34.98 | 63,143,676 | +0.38(+1.11%) |
Oct 29, 2010 | 34.44 | 34.60 | 34.38 | 34.60 | 50,733,636 | +0.10(+0.28%) |
Oct 28, 2010 | 34.60 | 34.63 | 34.32 | 34.50 | 61,224,060 | +0.22(+0.63%) |
Oct 27, 2010 | 34.38 | 34.38 | 33.96 | 34.28 | 93,897,464 | -0.62(-1.78%) |
Oct 25, 2010 | 34.95 | 35.17 | 34.88 | 34.90 | 71,920,360 | +0.38(+1.09%) |
Oct 22, 2010 | 34.63 | 34.66 | 34.41 | 34.53 | 57,113,616 | +0.06(+0.17%) |
Oct 21, 2010 | 34.69 | 34.88 | 34.12 | 34.47 | 113,803,336 | -0.02(-0.07%) |
Oct 20, 2010 | 34.24 | 34.72 | 34.21 | 34.49 | 83,033,008 | +0.54(+1.59%) |
Oct 19, 2010 | 34.27 | 34.38 | 33.82 | 33.95 | 120,112,776 | -1.11(-3.17%) |
Oct 18, 2010 | 34.78 | 35.11 | 34.72 | 35.06 | 69,183,864 | +0.02(+0.04%) |
Oct 15, 2010 | 35.27 | 35.28 | 34.79 | 35.05 | 111,944,240 | -0.04(-0.12%) |
Oct 14, 2010 | 35.12 | 35.25 | 34.91 | 35.09 | 67,659,032 | -0.07(-0.20%) |
Oct 13, 2010 | 34.91 | 35.26 | 34.90 | 35.16 | 92,234,832 | +0.65(+1.87%) |
Oct 12, 2010 | 34.35 | 34.59 | 34.15 | 34.51 | 84,809,488 | -0.14(-0.41%) |
Oct 11, 2010 | 34.62 | 34.72 | 34.53 | 34.66 | 43,210,012 | -0.02(-0.06%) |
Oct 08, 2010 | 34.68 | 34.73 | 34.17 | 34.68 | 71,989,848 | +0.41(+1.20%) |
Oct 07, 2010 | 34.65 | 34.66 | 34.09 | 34.27 | 6,134 | -0.31(-0.89%) |
Oct 06, 2010 | 34.58 | 34.68 | 34.51 | 34.57 | 67,106,820 | -0.02(-0.04%) |
Oct 05, 2010 | 34.23 | 34.66 | 34.18 | 34.59 | 2,524 | +0.62(+1.81%) |
Oct 04, 2010 | 34.06 | 34.14 | 33.82 | 33.97 | 66,457,824 | -0.10(-0.31%) |
Oct 01, 2010 | 34.08 | 34.13 | 33.83 | 34.08 | 92,901,584 | +0.50(+1.47%) |
Sep 30, 2010 | 33.63 | 33.75 | 33.34 | 33.58 | 80,648,808 | +0.20(+0.58%) |
Sep 29, 2010 | 33.30 | 33.54 | 33.25 | 33.39 | 77,732,192 | +0.11(+0.34%) |
Sep 28, 2010 | 33.08 | 33.34 | 32.81 | 33.28 | 799 | +0.24(+0.73%) |
Sep 27, 2010 | 33.07 | 33.17 | 32.98 | 33.03 | 53,748,848 | -0.06(-0.19%) |
Sep 24, 2010 | 32.89 | 33.12 | 32.89 | 33.10 | 77,224,648 | +0.60(+1.85%) |
Sep 23, 2010 | 32.50 | 32.83 | 32.41 | 32.50 | 133 | -0.21(-0.64%) |
Sep 22, 2010 | 32.74 | 32.94 | 32.61 | 32.71 | 60,770,608 | +0.02(+0.07%) |
Sep 21, 2010 | 32.80 | 32.87 | 32.49 | 32.68 | 533 | -0.10(-0.30%) |
Sep 20, 2010 | 32.50 | 32.82 | 32.40 | 32.78 | 71,805,352 | +0.51(+1.58%) |
Sep 17, 2010 | 32.27 | 32.49 | 32.23 | 32.27 | 53,480,348 | -0.22(-0.67%) |
Sep 15, 2010 | 32.32 | 32.51 | 32.23 | 32.49 | 54,799,056 | +0.04(+0.14%) |
Sep 14, 2010 | 32.37 | 32.65 | 32.24 | 32.44 | 517 | -0.01(-0.05%) |
Sep 13, 2010 | 32.31 | 32.50 | 32.28 | 32.46 | 84,395,448 | +0.76(+2.39%) |
Sep 10, 2010 | 31.60 | 31.76 | 31.56 | 31.70 | 44,307,204 | +0.11(+0.35%) |
Sep 09, 2010 | 31.74 | 31.76 | 31.43 | 31.59 | 133 | +0.18(+0.58%) |
Sep 08, 2010 | 31.30 | 31.54 | 31.25 | 31.41 | 54,139,584 | +0.34(+1.08%) |
Sep 07, 2010 | 31.33 | 31.36 | 31.06 | 31.07 | 60,268,292 | -0.46(-1.45%) |
Sep 03, 2010 | 31.54 | 31.63 | 31.36 | 31.53 | 64,943,256 | +0.37(+1.18%) |
Sep 02, 2010 | 31.05 | 31.22 | 30.94 | 31.16 | 666 | +0.05(+0.17%) |
Sep 01, 2010 | 30.60 | 31.12 | 30.58 | 31.11 | 111,226,264 | +1.10(+3.67%) |
Aug 31, 2010 | 29.98 | 30.17 | 29.80 | 30.01 | 242,492 | +0.11(+0.35%) |
Aug 30, 2010 | 30.19 | 30.32 | 29.90 | 29.90 | 69,820,544 | -0.47(-1.56%) |
Aug 27, 2010 | 30.28 | 30.38 | 29.68 | 30.37 | 102,655,920 | +0.36(+1.20%) |
Aug 26, 2010 | 30.02 | 30.19 | 29.68 | 30.01 | 43,062 | +0.07(+0.25%) |
Aug 25, 2010 | 29.80 | 30.03 | 29.49 | 29.94 | 839 | -0.16(-0.55%) |
Aug 24, 2010 | 30.13 | 30.25 | 29.86 | 30.10 | 1,333 | -0.39(-1.28%) |
Aug 23, 2010 | 30.85 | 30.95 | 30.48 | 30.49 | 59,678,892 | -0.28(-0.90%) |
Aug 20, 2010 | 30.75 | 30.79 | 30.52 | 30.77 | 72,165,792 | -0.09(-0.29%) |
Aug 19, 2010 | 31.11 | 31.20 | 30.67 | 30.86 | 75,624,264 | -0.24(-0.77%) |
Aug 18, 2010 | 31.06 | 31.26 | 30.90 | 31.10 | 50,669,400 | -0.02(-0.07%) |
Aug 17, 2010 | 31.11 | 31.30 | 30.99 | 31.12 | 399 | +0.32(+1.05%) |
Aug 16, 2010 | 30.50 | 30.83 | 30.43 | 30.80 | 46,193,456 | +0.29(+0.93%) |
Aug 13, 2010 | 30.52 | 30.62 | 30.39 | 30.52 | 38,225,748 | +0.19(+0.64%) |
Aug 12, 2010 | 30.01 | 30.44 | 29.98 | 30.32 | 58,548,260 | +0.02(+0.07%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.25 | 30.30 | 64,442 | -0.95(-3.03%) |
Aug 10, 2010 | 31.24 | 31.50 | 31.07 | 31.24 | 34,902 | -0.49(-1.54%) |
Aug 09, 2010 | 31.78 | 31.80 | 31.63 | 31.73 | 36,060,884 | +0.17(+0.52%) |
Aug 06, 2010 | 31.57 | 31.65 | 31.21 | 31.57 | 87,625,984 | -0.05(-0.14%) |
Aug 05, 2010 | 31.52 | 31.66 | 31.41 | 31.61 | 58,189,388 | -0.14(-0.45%) |
Aug 04, 2010 | 31.72 | 31.83 | 31.51 | 31.75 | 13,589 | +0.04(+0.14%) |
Aug 03, 2010 | 31.61 | 31.83 | 31.45 | 31.71 | 799 | -0.17(-0.54%) |
Aug 02, 2010 | 31.64 | 31.95 | 31.56 | 31.88 | 92,820,224 | +0.83(+2.66%) |
Jul 30, 2010 | 31.03 | 31.15 | 30.58 | 31.06 | 72,355,920 | +0.15(+0.49%) |
Jul 29, 2010 | 31.18 | 31.24 | 30.67 | 30.91 | 66,104,724 | +0.05(+0.17%) |
Jul 28, 2010 | 30.84 | 31.04 | 30.74 | 30.85 | 1,732 | -0.17(-0.56%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.87 | 31.03 | 85,001,720 | -0.05(-0.17%) |
Jul 26, 2010 | 30.81 | 31.11 | 30.69 | 31.08 | 86,435,576 | +0.21(+0.68%) |
Jul 23, 2010 | 30.58 | 30.90 | 30.37 | 30.87 | 87,551,264 | +0.21(+0.69%) |
Jul 22, 2010 | 30.28 | 30.71 | 30.25 | 30.66 | 5,810 | +0.90(+3.02%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.62 | 29.76 | 87,992,728 | -0.31(-1.02%) |
Jul 20, 2010 | 29.18 | 30.11 | 29.17 | 30.07 | 1,022 | +0.69(+2.35%) |
Jul 19, 2010 | 29.27 | 29.44 | 29.07 | 29.38 | 62,276,020 | +0.38(+1.32%) |
Jul 16, 2010 | 28.99 | 29.64 | 28.94 | 28.99 | 132,637,536 | -0.66(-2.23%) |
Jul 15, 2010 | 29.89 | 29.95 | 29.52 | 29.65 | 88,993,808 | -0.38(-1.25%) |
Jul 14, 2010 | 29.89 | 30.11 | 29.79 | 30.03 | 3,199 | -0.06(-0.20%) |
Jul 13, 2010 | 30.00 | 30.19 | 29.92 | 30.09 | 5,033 | +0.33(+1.11%) |
Jul 12, 2010 | 29.86 | 30.04 | 29.61 | 29.76 | 70,927,656 | -0.23(-0.76%) |
Jul 09, 2010 | 29.99 | 30.01 | 29.60 | 29.99 | 58,360,908 | +0.36(+1.23%) |
Jul 08, 2010 | 29.53 | 29.65 | 29.24 | 29.62 | 1,999 | +0.14(+0.48%) |
Jul 07, 2010 | 28.81 | 29.49 | 28.78 | 29.48 | 14,783 | +0.64(+2.21%) |
Jul 06, 2010 | 29.05 | 29.29 | 28.55 | 28.84 | 799 | +0.53(+1.85%) |
Jul 02, 2010 | 28.32 | 28.48 | 28.08 | 28.32 | 85,123,120 | +0.12(+0.43%) |
Jul 01, 2010 | 28.20 | 28.24 | 27.58 | 28.20 | 151,096,208 | +0.20(+0.72%) |
Jun 30, 2010 | 28.33 | 28.58 | 27.92 | 28.00 | 44,012 | -0.19(-0.67%) |
Jun 29, 2010 | 28.15 | 28.61 | 28.06 | 28.18 | 160,526,688 | -1.40(-4.72%) |
Jun 25, 2010 | 29.58 | 29.65 | 29.08 | 29.58 | 80,861,688 | +0.34(+1.18%) |
Jun 24, 2010 | 29.62 | 29.62 | 29.12 | 29.23 | 133 | -0.53(-1.76%) |
Jun 23, 2010 | 29.89 | 29.92 | 29.44 | 29.76 | 6,665 | +0.27(+0.92%) |
Jun 22, 2010 | 30.00 | 30.15 | 29.41 | 29.49 | 7,373 | -0.70(-2.33%) |
Jun 21, 2010 | 30.32 | 30.45 | 29.83 | 30.19 | 130,648,656 | +0.64(+2.15%) |
Jun 18, 2010 | 29.55 | 29.71 | 29.38 | 29.55 | 87,314,720 | +0.13(+0.45%) |
Jun 17, 2010 | 29.65 | 29.66 | 29.18 | 29.42 | 2,330 | -0.15(-0.50%) |
Jun 16, 2010 | 29.25 | 29.70 | 29.21 | 29.57 | 86,323,504 | +0.00(+0.00%) |
Jun 15, 2010 | 29.02 | 29.61 | 28.91 | 29.57 | 9,250 | +0.87(+3.02%) |
Jun 14, 2010 | 29.05 | 29.24 | 28.63 | 28.70 | 113,453,472 | +0.01(+0.03%) |
Jun 11, 2010 | 28.13 | 28.72 | 28.12 | 28.69 | 89,825,704 | +0.15(+0.52%) |
Jun 10, 2010 | 28.16 | 28.58 | 28.12 | 28.55 | 6,482 | +0.96(+3.49%) |
Jun 09, 2010 | 27.85 | 28.22 | 27.44 | 27.58 | 118,798,584 | -0.15(-0.53%) |
Jun 08, 2010 | 27.41 | 27.77 | 27.08 | 27.73 | 1,803 | +0.62(+2.29%) |
Jun 07, 2010 | 27.64 | 27.76 | 27.09 | 27.11 | 110,941,648 | -0.43(-1.56%) |
Jun 04, 2010 | 27.54 | 28.22 | 27.46 | 27.54 | 147,160,432 | -0.93(-3.28%) |
Jun 03, 2010 | 28.84 | 28.88 | 28.19 | 28.47 | 95,190,272 | -0.19(-0.65%) |
Jun 02, 2010 | 28.66 | 28.68 | 27.86 | 28.66 | 140,130,736 | +0.97(+3.49%) |
Jun 01, 2010 | 27.92 | 28.45 | 27.67 | 27.69 | 21,180 | -0.51(-1.82%) |
May 28, 2010 | 28.21 | 28.57 | 28.07 | 28.21 | 152,947,696 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,809,904 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.78 | 26.98 | 27.04 | 3,309 | -0.01(-0.05%) |
May 25, 2010 | 26.26 | 27.10 | 26.07 | 27.06 | 37,825 | -0.30(-1.08%) |
May 24, 2010 | 27.67 | 27.86 | 27.32 | 27.35 | 122,837,016 | -0.29(-1.04%) |
May 21, 2010 | 26.44 | 27.67 | 26.41 | 27.64 | 228,895,440 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.44 | 26.66 | 27.10 | 44,524 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.18 | 175,112,000 | -0.27(-0.96%) |
May 18, 2010 | 29.35 | 29.46 | 28.35 | 28.45 | 13,977 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.06 | 137,392,176 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.66 | 28.95 | 29.23 | 152,753,056 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.83 | 29.85 | 96,754,312 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,868,592 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,308 | -0.55(-1.81%) |
May 10, 2010 | 30.04 | 30.38 | 29.98 | 30.31 | 253,833,216 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.58 | 28.27 | 258,364,640 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,777 | -1.04(-3.58%) |
May 05, 2010 | 29.41 | 29.80 | 29.10 | 29.17 | 178,295,520 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.66 | 29.78 | 29.86 | 26,332 | -1.44(-4.59%) |