Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.81 | 31.98 | 31.67 | 31.95 | 17,399,736 | -0.01(-0.02%) |
Apr 28, 2011 | 31.96 | 32.01 | 31.80 | 31.96 | 15,321,764 | -0.25(-0.77%) |
Apr 27, 2011 | 32.51 | 32.28 | 31.79 | 32.20 | 25,338,640 | -0.31(-0.96%) |
Apr 26, 2011 | 32.49 | 32.64 | 32.30 | 32.51 | 15,700,869 | +0.10(+0.31%) |
Apr 25, 2011 | 32.67 | 32.67 | 32.36 | 32.42 | 10,742,873 | -0.35(-1.08%) |
Apr 21, 2011 | 32.70 | 32.79 | 32.59 | 32.77 | 9,579,214 | +0.27(+0.83%) |
Apr 20, 2011 | 32.39 | 32.56 | 32.26 | 32.50 | 23,432,932 | +0.81(+2.56%) |
Apr 19, 2011 | 31.66 | 31.81 | 31.64 | 31.69 | 11,970,528 | -0.04(-0.11%) |
Apr 18, 2011 | 31.67 | 31.84 | 31.46 | 31.72 | 19,350,224 | -0.64(-1.97%) |
Apr 15, 2011 | 32.37 | 32.43 | 32.15 | 32.36 | 15,218,612 | +0.17(+0.53%) |
Apr 14, 2011 | 32.01 | 32.25 | 31.98 | 32.19 | 18,909,570 | +0.05(+0.15%) |
Apr 13, 2011 | 32.41 | 32.45 | 31.96 | 32.14 | 20,617,448 | +0.31(+0.98%) |
Apr 12, 2011 | 32.01 | 32.13 | 31.68 | 31.83 | 19,699,916 | -0.37(-1.16%) |
Apr 11, 2011 | 32.68 | 32.71 | 32.10 | 32.20 | 23,391,012 | -0.32(-0.98%) |
Apr 08, 2011 | 32.66 | 32.77 | 32.35 | 32.52 | 12,776,762 | +0.02(+0.07%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.33 | 32.50 | 21,267,514 | -0.06(-0.17%) |
Apr 06, 2011 | 32.67 | 32.78 | 32.54 | 32.56 | 16,021,592 | +0.05(+0.15%) |
Apr 05, 2011 | 32.51 | 32.68 | 32.48 | 32.51 | 27,921,766 | -0.25(-0.76%) |
Apr 04, 2011 | 32.46 | 32.76 | 32.37 | 32.75 | 26,876,254 | +0.61(+1.89%) |
Apr 01, 2011 | 32.19 | 32.30 | 32.05 | 32.15 | 24,995,924 | +0.41(+1.29%) |
Mar 31, 2011 | 31.44 | 31.80 | 31.44 | 31.74 | 26,762,418 | +0.36(+1.15%) |
Mar 30, 2011 | 31.38 | 31.38 | 31.38 | 31.38 | 18,616,868 | +0.48(+1.56%) |
Mar 29, 2011 | 30.75 | 30.99 | 30.66 | 30.90 | 18,472,464 | +0.28(+0.90%) |
Mar 28, 2011 | 30.63 | 30.77 | 30.58 | 30.62 | 16,716,955 | -0.24(-0.78%) |
Mar 25, 2011 | 30.83 | 31.03 | 30.78 | 30.86 | 11,371,125 | +0.03(+0.09%) |
Mar 24, 2011 | 30.70 | 30.93 | 30.46 | 30.83 | 25,199,972 | +0.31(+1.02%) |
Mar 23, 2011 | 30.35 | 30.61 | 30.20 | 30.52 | 24,161,928 | +0.25(+0.84%) |
Mar 22, 2011 | 30.31 | 30.42 | 30.19 | 30.27 | 15,629,695 | +0.06(+0.19%) |
Mar 21, 2011 | 30.16 | 30.29 | 30.13 | 30.21 | 21,877,796 | +0.76(+2.57%) |
Mar 18, 2011 | 29.66 | 29.72 | 29.44 | 29.45 | 17,827,614 | -0.21(-0.71%) |
Mar 17, 2011 | 29.83 | 29.89 | 29.50 | 29.67 | 24,309,476 | +0.15(+0.50%) |
Mar 16, 2011 | 30.00 | 30.20 | 29.33 | 29.52 | 46,395,000 | -0.73(-2.43%) |
Mar 15, 2011 | 30.08 | 30.46 | 30.05 | 30.25 | 43,953,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.58 | 30.85 | 30.57 | 30.79 | 32,667,590 | +0.03(+0.09%) |
Mar 11, 2011 | 30.53 | 30.85 | 30.45 | 30.76 | 28,303,732 | -0.08(-0.25%) |
Mar 10, 2011 | 31.08 | 31.10 | 30.78 | 30.84 | 44,068,900 | -0.56(-1.78%) |
Mar 09, 2011 | 31.26 | 31.46 | 31.12 | 31.40 | 26,200,070 | +0.21(+0.66%) |
Mar 08, 2011 | 30.99 | 31.35 | 30.74 | 31.19 | 49,502,480 | +0.73(+2.41%) |
Mar 07, 2011 | 30.77 | 30.99 | 30.39 | 30.46 | 20,895,290 | -0.24(-0.78%) |
Mar 04, 2011 | 30.69 | 30.75 | 30.37 | 30.70 | 23,835,458 | +0.18(+0.60%) |
Mar 03, 2011 | 30.31 | 30.64 | 30.31 | 30.51 | 21,740,326 | +0.44(+1.46%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.88 | 30.08 | 20,823,390 | +0.28(+0.92%) |
Mar 01, 2011 | 30.13 | 30.16 | 29.69 | 29.80 | 24,154,976 | -0.20(-0.66%) |
Feb 28, 2011 | 29.93 | 30.04 | 29.79 | 30.00 | 16,460,421 | +0.43(+1.46%) |
Feb 25, 2011 | 29.45 | 29.57 | 29.33 | 29.57 | 15,496,617 | +0.48(+1.65%) |
Feb 24, 2011 | 29.05 | 29.23 | 28.86 | 29.09 | 16,568,967 | -0.06(-0.19%) |
Feb 23, 2011 | 29.16 | 29.28 | 28.86 | 29.14 | 27,223,864 | +0.03(+0.10%) |
Feb 22, 2011 | 29.52 | 29.58 | 28.97 | 29.11 | 34,733,924 | -1.08(-3.58%) |
Feb 18, 2011 | 30.37 | 30.40 | 30.09 | 30.20 | 23,759,468 | +0.05(+0.16%) |
Feb 17, 2011 | 29.93 | 30.21 | 29.75 | 30.15 | 14,105,645 | +0.25(+0.83%) |
Feb 16, 2011 | 29.64 | 30.07 | 29.63 | 29.90 | 26,092,842 | +0.36(+1.22%) |
Feb 15, 2011 | 29.42 | 29.58 | 29.32 | 29.54 | 16,081,111 | -0.08(-0.29%) |
Feb 14, 2011 | 29.64 | 29.78 | 29.57 | 29.62 | 19,413,136 | +0.17(+0.58%) |
Feb 11, 2011 | 29.09 | 29.58 | 29.05 | 29.45 | 22,644,204 | +0.22(+0.75%) |
Feb 10, 2011 | 28.86 | 29.36 | 28.83 | 29.24 | 30,916,958 | -0.09(-0.32%) |
Feb 09, 2011 | 29.54 | 29.59 | 29.11 | 29.33 | 44,662,576 | -0.76(-2.53%) |
Feb 08, 2011 | 29.98 | 30.12 | 29.90 | 30.09 | 17,693,602 | +0.08(+0.26%) |
Feb 07, 2011 | 29.98 | 30.16 | 29.96 | 30.01 | 15,774,721 | -0.28(-0.93%) |
Feb 04, 2011 | 30.23 | 30.31 | 29.98 | 30.30 | 14,758,339 | +0.13(+0.44%) |
Feb 03, 2011 | 30.34 | 30.35 | 30.09 | 30.16 | 14,685,836 | -0.08(-0.26%) |
Feb 02, 2011 | 30.36 | 30.44 | 30.21 | 30.24 | 12,122,801 | -0.04(-0.12%) |
Feb 01, 2011 | 30.18 | 30.41 | 30.12 | 30.27 | 25,481,874 | +0.20(+0.68%) |
Jan 31, 2011 | 30.06 | 30.32 | 29.96 | 30.07 | 31,576,344 | +0.37(+1.24%) |
Jan 28, 2011 | 30.35 | 30.39 | 29.60 | 29.70 | 36,166,176 | -0.78(-2.57%) |
Jan 27, 2011 | 30.54 | 30.63 | 30.40 | 30.49 | 16,026,954 | +0.04(+0.12%) |
Jan 26, 2011 | 30.50 | 30.54 | 30.33 | 30.45 | 21,454,398 | +0.18(+0.61%) |
Jan 25, 2011 | 30.22 | 30.34 | 29.99 | 30.27 | 22,575,576 | -0.17(-0.56%) |
Jan 24, 2011 | 30.34 | 30.50 | 30.34 | 30.44 | 15,432,821 | -0.11(-0.37%) |
Jan 21, 2011 | 30.87 | 30.97 | 30.51 | 30.55 | 22,661,736 | -0.27(-0.87%) |
Jan 20, 2011 | 30.98 | 30.99 | 30.46 | 30.82 | 31,825,874 | -0.52(-1.65%) |
Jan 19, 2011 | 31.47 | 31.52 | 31.18 | 31.33 | 25,517,754 | +0.08(+0.27%) |
Jan 18, 2011 | 31.16 | 31.28 | 31.07 | 31.25 | 14,335,407 | -0.23(-0.74%) |
Jan 14, 2011 | 31.39 | 31.51 | 31.36 | 31.48 | 11,111,240 | -0.01(-0.02%) |
Jan 13, 2011 | 31.60 | 31.62 | 31.37 | 31.49 | 14,599,172 | -0.09(-0.29%) |
Jan 12, 2011 | 31.62 | 31.69 | 31.42 | 31.58 | 25,011,408 | +0.63(+2.04%) |
Jan 11, 2011 | 30.95 | 31.02 | 30.85 | 30.95 | 14,208,580 | +0.34(+1.13%) |
Jan 10, 2011 | 30.60 | 30.68 | 30.44 | 30.61 | 11,320,750 | -0.24(-0.78%) |
Jan 07, 2011 | 31.03 | 31.11 | 30.59 | 30.85 | 17,292,168 | -0.23(-0.73%) |
Jan 06, 2011 | 31.14 | 31.19 | 30.91 | 31.07 | 13,851,418 | -0.25(-0.79%) |
Jan 05, 2011 | 31.09 | 31.39 | 31.09 | 31.32 | 18,746,716 | +0.03(+0.08%) |
Jan 04, 2011 | 31.25 | 31.32 | 30.94 | 31.29 | 21,916,128 | +0.39(+1.26%) |
Jan 03, 2011 | 30.95 | 31.04 | 30.83 | 30.90 | 21,674,830 | +0.45(+1.49%) |
Dec 31, 2010 | 30.34 | 30.47 | 30.30 | 30.45 | 8,880,540 | +0.30(+0.98%) |
Dec 30, 2010 | 30.24 | 30.39 | 30.11 | 30.15 | 11,292,394 | -0.08(-0.26%) |
Dec 29, 2010 | 30.15 | 30.32 | 30.14 | 30.23 | 13,577,913 | +0.42(+1.40%) |
Dec 28, 2010 | 29.79 | 29.89 | 29.62 | 29.81 | 17,387,110 | -0.25(-0.84%) |
Dec 27, 2010 | 29.88 | 30.18 | 29.84 | 30.07 | 13,876,274 | -0.04(-0.12%) |
Dec 23, 2010 | 30.13 | 30.18 | 30.05 | 30.10 | 18,243,920 | -0.39(-1.27%) |
Dec 22, 2010 | 30.46 | 30.56 | 30.45 | 30.49 | 16,894,724 | -0.08(-0.28%) |
Dec 21, 2010 | 30.37 | 30.62 | 30.31 | 30.58 | 27,557,912 | +0.63(+2.10%) |
Dec 20, 2010 | 30.03 | 30.05 | 29.83 | 29.95 | 14,334,046 | +0.09(+0.31%) |
Dec 17, 2010 | 29.81 | 29.91 | 29.71 | 29.86 | 17,222,214 | -0.01(-0.02%) |
Dec 16, 2010 | 29.82 | 29.95 | 29.71 | 29.86 | 17,641,142 | -0.11(-0.37%) |
Dec 15, 2010 | 30.29 | 30.32 | 29.90 | 29.98 | 25,952,412 | -0.72(-2.33%) |
Dec 14, 2010 | 30.78 | 30.85 | 30.54 | 30.69 | 17,006,776 | -0.06(-0.21%) |
Dec 13, 2010 | 30.75 | 30.96 | 30.66 | 30.76 | 26,093,268 | +0.31(+1.01%) |
Dec 10, 2010 | 30.45 | 30.56 | 30.39 | 30.45 | 21,792,686 | +0.05(+0.16%) |
Dec 09, 2010 | 30.50 | 30.54 | 30.23 | 30.40 | 14,425,766 | +0.04(+0.14%) |
Dec 08, 2010 | 30.63 | 30.71 | 30.24 | 30.36 | 31,863,860 | -0.48(-1.57%) |
Dec 07, 2010 | 31.13 | 31.21 | 30.80 | 30.84 | 20,007,564 | +0.11(+0.34%) |
Dec 06, 2010 | 30.71 | 30.83 | 30.61 | 30.73 | 18,329,572 | -0.41(-1.31%) |
Dec 03, 2010 | 30.78 | 31.25 | 30.77 | 31.14 | 20,399,032 | -0.45(-1.42%) |
Dec 02, 2010 | 31.16 | 31.67 | 31.13 | 31.59 | 25,612,666 | +0.43(+1.37%) |
Dec 01, 2010 | 31.06 | 31.27 | 30.96 | 31.16 | 28,099,488 | +0.78(+2.56%) |
Nov 30, 2010 | 30.28 | 30.62 | 30.24 | 30.38 | 17,215,626 | -0.35(-1.14%) |
Nov 29, 2010 | 30.54 | 30.83 | 30.32 | 30.73 | 21,993,530 | +0.45(+1.48%) |
Nov 26, 2010 | 30.38 | 30.50 | 30.26 | 30.29 | 12,878,740 | -0.70(-2.26%) |
Nov 24, 2010 | 30.82 | 30.99 | 30.99 | 30.99 | 18,714,394 | +0.51(+1.68%) |
Nov 23, 2010 | 30.54 | 30.59 | 30.29 | 30.47 | 24,040,054 | -0.71(-2.27%) |
Nov 22, 2010 | 31.28 | 31.46 | 30.81 | 31.18 | 28,595,322 | -0.13(-0.40%) |
Nov 19, 2010 | 31.31 | 31.38 | 30.88 | 31.31 | 29,171,524 | -0.31(-0.98%) |
Nov 18, 2010 | 31.53 | 31.79 | 31.52 | 31.62 | 30,526,366 | +0.66(+2.13%) |
Nov 17, 2010 | 30.77 | 31.15 | 30.74 | 30.96 | 28,598,410 | +0.04(+0.11%) |
Nov 16, 2010 | 31.35 | 31.41 | 30.82 | 30.92 | 39,126,732 | -0.92(-2.88%) |
Nov 15, 2010 | 32.00 | 32.26 | 31.76 | 31.84 | 23,505,450 | -0.42(-1.31%) |
Nov 12, 2010 | 32.53 | 32.70 | 32.02 | 32.26 | 34,995,460 | -1.00(-3.01%) |
Nov 11, 2010 | 33.21 | 33.28 | 32.95 | 33.27 | 26,381,486 | +0.15(+0.44%) |
Nov 10, 2010 | 32.89 | 33.18 | 32.53 | 33.12 | 36,402,876 | +0.23(+0.70%) |
Nov 09, 2010 | 33.48 | 33.50 | 32.72 | 32.89 | 44,074,372 | -0.73(-2.17%) |
Nov 08, 2010 | 33.59 | 33.64 | 33.42 | 33.62 | 20,240,974 | +0.09(+0.25%) |
Nov 05, 2010 | 33.46 | 33.61 | 33.35 | 33.53 | 17,452,596 | -0.04(-0.11%) |
Nov 04, 2010 | 33.36 | 33.61 | 33.33 | 33.57 | 34,153,436 | +0.62(+1.89%) |
Nov 03, 2010 | 32.70 | 32.97 | 32.31 | 32.94 | 43,805,156 | +0.69(+2.12%) |
Nov 02, 2010 | 32.27 | 32.33 | 32.15 | 32.26 | 16,171,585 | +0.41(+1.28%) |
Nov 01, 2010 | 31.98 | 32.16 | 31.74 | 31.85 | 21,395,834 | +0.32(+1.02%) |
Oct 29, 2010 | 31.29 | 31.55 | 31.26 | 31.53 | 14,186,806 | -0.10(-0.31%) |
Oct 28, 2010 | 31.77 | 31.86 | 31.55 | 31.62 | 14,539,067 | +0.02(+0.07%) |
Oct 27, 2010 | 31.54 | 31.65 | 31.12 | 31.60 | 41,139,924 | -0.80(-2.47%) |
Oct 25, 2010 | 32.37 | 32.64 | 32.35 | 32.40 | 20,487,690 | +0.39(+1.20%) |
Oct 22, 2010 | 32.21 | 32.26 | 31.93 | 32.02 | 20,477,550 | -0.33(-1.02%) |
Oct 21, 2010 | 32.49 | 32.56 | 31.91 | 32.35 | 23,981,802 | -0.03(-0.09%) |
Oct 20, 2010 | 32.08 | 32.60 | 32.05 | 32.37 | 30,367,706 | +0.66(+2.08%) |
Oct 19, 2010 | 32.07 | 32.15 | 31.65 | 31.72 | 41,737,468 | -0.81(-2.50%) |
Oct 18, 2010 | 32.17 | 32.64 | 32.14 | 32.53 | 29,243,952 | +0.14(+0.43%) |
Oct 15, 2010 | 32.52 | 32.54 | 31.93 | 32.39 | 39,297,300 | +0.22(+0.70%) |
Oct 14, 2010 | 32.35 | 32.40 | 31.90 | 32.16 | 43,109,504 | +0.10(+0.31%) |
Oct 13, 2010 | 31.85 | 32.37 | 31.85 | 32.07 | 41,582,008 | +0.74(+2.37%) |
Oct 12, 2010 | 31.30 | 31.44 | 31.09 | 31.32 | 22,200,380 | -0.10(-0.31%) |
Oct 11, 2010 | 31.32 | 31.44 | 31.26 | 31.42 | 15,311,973 | +0.29(+0.95%) |
Oct 08, 2010 | 31.13 | 31.25 | 30.72 | 31.13 | 30,509,472 | +0.38(+1.23%) |
Oct 07, 2010 | 30.94 | 30.94 | 30.55 | 30.75 | 427 | -0.27(-0.86%) |
Oct 06, 2010 | 30.80 | 31.03 | 30.76 | 31.01 | 18,863,218 | -0.02(-0.07%) |
Oct 05, 2010 | 30.70 | 31.09 | 30.68 | 31.04 | 4,136 | +0.64(+2.12%) |
Oct 04, 2010 | 30.43 | 30.55 | 30.14 | 30.39 | 29,734,886 | +0.18(+0.58%) |
Oct 01, 2010 | 30.22 | 30.35 | 30.13 | 30.22 | 21,529,172 | +0.20(+0.65%) |
Sep 30, 2010 | 30.10 | 30.30 | 29.84 | 30.02 | 23,900,748 | +0.07(+0.23%) |
Sep 29, 2010 | 29.99 | 30.05 | 29.85 | 29.95 | 27,981,092 | +0.16(+0.54%) |
Sep 28, 2010 | 29.70 | 29.86 | 29.54 | 29.79 | 23,717,106 | -0.10(-0.33%) |
Sep 27, 2010 | 29.88 | 29.98 | 29.79 | 29.89 | 18,408,118 | -0.15(-0.51%) |
Sep 24, 2010 | 29.79 | 30.10 | 29.75 | 30.04 | 32,498,250 | +0.67(+2.29%) |
Sep 23, 2010 | 29.35 | 29.63 | 29.30 | 29.37 | 1,303 | -0.22(-0.76%) |
Sep 22, 2010 | 29.62 | 29.78 | 29.52 | 29.59 | 18,730,064 | -0.17(-0.57%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.58 | 29.76 | 27,352,754 | -0.02(-0.07%) |
Sep 20, 2010 | 29.53 | 29.82 | 29.45 | 29.78 | 21,822,986 | +0.36(+1.24%) |
Sep 17, 2010 | 29.42 | 29.43 | 29.21 | 29.42 | 20,415,132 | +0.09(+0.31%) |
Sep 15, 2010 | 29.17 | 29.37 | 29.07 | 29.32 | 25,014,122 | -0.19(-0.64%) |
Sep 14, 2010 | 29.35 | 29.68 | 29.25 | 29.51 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.34 | 29.43 | 29.23 | 29.40 | 33,128,476 | +0.80(+2.79%) |
Sep 10, 2010 | 28.61 | 28.73 | 28.56 | 28.60 | 14,482,556 | -0.08(-0.29%) |
Sep 09, 2010 | 28.78 | 28.80 | 28.57 | 28.68 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.46 | 28.70 | 28.41 | 28.55 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.85 | 28.87 | 28.39 | 28.42 | 40,428,848 | -0.29(-1.00%) |
Sep 03, 2010 | 28.79 | 28.85 | 28.57 | 28.71 | 22,320,002 | +0.17(+0.59%) |
Sep 02, 2010 | 28.34 | 28.54 | 28.27 | 28.54 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.96 | 28.33 | 27.90 | 28.25 | 31,609,258 | +0.65(+2.36%) |
Aug 31, 2010 | 27.58 | 27.78 | 27.42 | 27.60 | 39,717 | -0.02(-0.08%) |
Aug 30, 2010 | 27.77 | 27.88 | 27.58 | 27.62 | 17,104,978 | -0.40(-1.43%) |
Aug 27, 2010 | 28.01 | 28.06 | 27.42 | 28.02 | 30,345,518 | +0.36(+1.29%) |
Aug 26, 2010 | 27.73 | 27.82 | 27.43 | 27.66 | 2,126 | -0.06(-0.23%) |
Aug 25, 2010 | 27.57 | 27.82 | 27.36 | 27.73 | 26,503,012 | -0.02(-0.08%) |
Aug 24, 2010 | 27.81 | 27.92 | 27.56 | 27.75 | 855 | -0.28(-1.00%) |
Aug 23, 2010 | 28.31 | 28.38 | 28.01 | 28.03 | 20,208,226 | -0.39(-1.38%) |
Aug 20, 2010 | 28.41 | 28.46 | 28.12 | 28.42 | 25,711,318 | +0.07(+0.25%) |
Aug 19, 2010 | 28.60 | 28.64 | 28.15 | 28.35 | 33,821,300 | -0.19(-0.66%) |
Aug 18, 2010 | 28.50 | 28.69 | 28.34 | 28.54 | 19,811,500 | -0.09(-0.32%) |
Aug 17, 2010 | 28.74 | 28.83 | 28.52 | 28.63 | 46,644 | +0.24(+0.84%) |
Aug 16, 2010 | 28.25 | 28.48 | 28.19 | 28.39 | 24,648,236 | +0.32(+1.12%) |
Aug 13, 2010 | 28.08 | 28.19 | 27.99 | 28.08 | 21,350,518 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.15 | 27.75 | 28.04 | 23,614,242 | -0.11(-0.40%) |
Aug 11, 2010 | 28.36 | 28.36 | 28.04 | 28.15 | 11,338 | -0.76(-2.62%) |
Aug 10, 2010 | 28.90 | 29.07 | 28.76 | 28.90 | 8,986 | -0.69(-2.35%) |
Aug 09, 2010 | 29.59 | 29.65 | 29.49 | 29.60 | 21,805,370 | +0.19(+0.64%) |
Aug 06, 2010 | 29.41 | 29.44 | 29.07 | 29.41 | 22,920,748 | -0.06(-0.19%) |
Aug 05, 2010 | 29.27 | 29.48 | 29.18 | 29.47 | 21,818,246 | -0.08(-0.26%) |
Aug 04, 2010 | 29.48 | 29.63 | 29.28 | 29.54 | 427 | +0.11(+0.38%) |
Aug 03, 2010 | 29.40 | 29.49 | 29.18 | 29.43 | 2,852 | -0.29(-0.97%) |
Aug 02, 2010 | 29.47 | 29.81 | 29.44 | 29.72 | 38,681,732 | +0.81(+2.79%) |
Jul 30, 2010 | 28.91 | 29.04 | 28.43 | 28.91 | 29,805,964 | +0.11(+0.36%) |
Jul 29, 2010 | 28.92 | 29.04 | 28.49 | 28.81 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.83 | 29.00 | 28.72 | 28.87 | 9,557 | +0.01(+0.02%) |
Jul 27, 2010 | 29.00 | 29.05 | 28.66 | 28.86 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.76 | 29.09 | 28.69 | 29.00 | 22,330,794 | -0.06(-0.22%) |
Jul 23, 2010 | 28.81 | 29.10 | 28.57 | 29.07 | 37,145,504 | +0.24(+0.83%) |
Jul 22, 2010 | 28.55 | 29.00 | 28.55 | 28.83 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.36 | 28.39 | 27.87 | 28.06 | 24,958,630 | -0.08(-0.30%) |
Jul 20, 2010 | 27.47 | 28.17 | 27.45 | 28.14 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.38 | 27.44 | 27.14 | 27.39 | 27,243,566 | +0.23(+0.85%) |
Jul 16, 2010 | 27.16 | 27.57 | 27.10 | 27.16 | 43,120,476 | -0.46(-1.68%) |
Jul 15, 2010 | 27.91 | 27.96 | 27.47 | 27.62 | 41,994,008 | -0.76(-2.67%) |
Jul 14, 2010 | 28.31 | 28.46 | 28.15 | 28.38 | 3,209,458 | -0.27(-0.93%) |
Jul 13, 2010 | 28.56 | 28.72 | 28.46 | 28.64 | 1,875 | +0.23(+0.81%) |
Jul 12, 2010 | 28.57 | 28.64 | 28.25 | 28.41 | 26,360,754 | -0.11(-0.37%) |
Jul 09, 2010 | 28.52 | 28.55 | 28.11 | 28.52 | 31,116,510 | +0.51(+1.83%) |
Jul 08, 2010 | 27.92 | 28.08 | 27.76 | 28.01 | 26,816 | -0.06(-0.22%) |
Jul 07, 2010 | 27.59 | 28.16 | 27.56 | 28.07 | 33,145,102 | +0.20(+0.70%) |
Jul 06, 2010 | 28.04 | 28.31 | 27.64 | 27.87 | 37,881,796 | +0.52(+1.90%) |
Jul 02, 2010 | 27.36 | 27.63 | 27.17 | 27.36 | 25,394,804 | +0.01(+0.05%) |
Jul 01, 2010 | 27.34 | 27.65 | 27.05 | 27.34 | 39,045,124 | -0.09(-0.33%) |
Jun 30, 2010 | 27.71 | 27.96 | 27.41 | 27.43 | 45,823 | -0.22(-0.79%) |
Jun 29, 2010 | 27.64 | 27.96 | 27.52 | 27.65 | 10,778 | -1.22(-4.23%) |
Jun 25, 2010 | 28.87 | 29.00 | 28.52 | 28.87 | 28,373,062 | +0.29(+1.01%) |
Jun 24, 2010 | 28.85 | 28.86 | 28.47 | 28.58 | 2,424 | -0.34(-1.19%) |
Jun 23, 2010 | 29.06 | 29.16 | 28.72 | 28.93 | 36,398,308 | +0.22(+0.76%) |
Jun 22, 2010 | 29.00 | 29.25 | 28.68 | 28.71 | 86,013 | -0.46(-1.56%) |
Jun 21, 2010 | 29.38 | 29.49 | 28.87 | 29.16 | 52,860,244 | +1.31(+4.69%) |
Jun 18, 2010 | 27.86 | 27.99 | 27.74 | 27.86 | 32,318,852 | +0.03(+0.10%) |
Jun 17, 2010 | 27.97 | 27.97 | 27.58 | 27.83 | 2,409 | -0.33(-1.17%) |
Jun 16, 2010 | 27.93 | 28.26 | 27.87 | 28.16 | 22,908,532 | +0.05(+0.17%) |
Jun 15, 2010 | 27.75 | 28.14 | 27.67 | 28.11 | 1,124,436 | +0.63(+2.29%) |
Jun 14, 2010 | 27.77 | 27.95 | 27.34 | 27.48 | 38,416,000 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.68 | 26.99 | 27.59 | 31,409,454 | +0.16(+0.57%) |
Jun 10, 2010 | 27.17 | 27.57 | 27.11 | 27.43 | 2,481 | +0.65(+2.42%) |
Jun 09, 2010 | 26.89 | 27.28 | 26.58 | 26.79 | 49,726,744 | +0.19(+0.71%) |
Jun 08, 2010 | 26.21 | 26.61 | 25.93 | 26.60 | 674,311 | +0.56(+2.16%) |
Jun 07, 2010 | 26.41 | 26.52 | 26.01 | 26.04 | 29,273,400 | -0.25(-0.95%) |
Jun 04, 2010 | 26.29 | 26.73 | 26.11 | 26.29 | 43,017,904 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.17 | 26.60 | 26.93 | 40,955,744 | -0.15(-0.56%) |
Jun 02, 2010 | 26.59 | 27.16 | 26.46 | 27.08 | 448 | +0.72(+2.73%) |
Jun 01, 2010 | 26.63 | 27.11 | 26.31 | 26.36 | 4,086 | -0.62(-2.29%) |
May 28, 2010 | 26.98 | 27.25 | 26.66 | 26.98 | 61,739,396 | -0.24(-0.88%) |
May 27, 2010 | 26.70 | 27.24 | 26.58 | 27.22 | 62,727,032 | +1.24(+4.77%) |
May 26, 2010 | 26.15 | 26.65 | 25.88 | 25.98 | 12,515 | -0.03(-0.13%) |
May 25, 2010 | 25.24 | 26.09 | 25.09 | 26.01 | 5,648 | -0.32(-1.20%) |
May 24, 2010 | 26.40 | 26.68 | 26.24 | 26.33 | 43,519,204 | +0.15(+0.58%) |
May 21, 2010 | 25.03 | 26.31 | 24.91 | 26.18 | 99,793,536 | +0.81(+3.21%) |
May 20, 2010 | 25.58 | 25.88 | 25.23 | 25.37 | 83,753 | -0.92(-3.51%) |
May 19, 2010 | 26.10 | 26.46 | 25.88 | 26.29 | 62,831,744 | -0.04(-0.17%) |
May 18, 2010 | 26.91 | 27.02 | 26.17 | 26.33 | 1,071 | -0.17(-0.63%) |
May 17, 2010 | 26.45 | 27.19 | 25.93 | 26.50 | 50,213,012 | -0.14(-0.51%) |
May 14, 2010 | 26.64 | 26.88 | 26.26 | 26.64 | 68,483,232 | -0.50(-1.84%) |
May 13, 2010 | 27.28 | 27.43 | 27.07 | 27.14 | 43,995,272 | -0.14(-0.53%) |
May 12, 2010 | 27.18 | 27.34 | 27.04 | 27.28 | 42,056,356 | +0.14(+0.50%) |
May 11, 2010 | 27.44 | 27.54 | 27.06 | 27.15 | 2,294 | -0.50(-1.81%) |
May 10, 2010 | 27.43 | 27.70 | 27.32 | 27.65 | 119,741,560 | +1.45(+5.52%) |
May 07, 2010 | 26.25 | 26.64 | 25.65 | 26.20 | 95,679,224 | +0.40(+1.57%) |
May 06, 2010 | 25.80 | 26.92 | 24.83 | 25.80 | 666,488 | -0.93(-3.46%) |
May 05, 2010 | 27.01 | 27.31 | 26.65 | 26.72 | 69,908,936 | -0.47(-1.73%) |
May 04, 2010 | 27.56 | 27.59 | 26.98 | 27.19 | 68,887 | -1.04(-3.70%) |