Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.07 | 33.45 | 32.88 | 33.35 | 10,969,991 | -0.23(-0.68%) |
Mar 30, 2011 | 31.94 | 33.65 | 31.83 | 33.58 | 16,535,728 | +1.77(+5.56%) |
Mar 29, 2011 | 31.73 | 32.32 | 31.49 | 31.81 | 8,312,768 | -0.15(-0.46%) |
Mar 28, 2011 | 31.94 | 32.20 | 31.37 | 31.96 | 6,450,014 | +0.13(+0.42%) |
Mar 25, 2011 | 32.30 | 32.52 | 31.77 | 31.82 | 11,260,947 | -0.45(-1.39%) |
Mar 24, 2011 | 31.38 | 32.31 | 31.11 | 32.27 | 17,228,200 | +1.78(+5.84%) |
Mar 23, 2011 | 30.19 | 30.66 | 29.71 | 30.49 | 10,324,096 | +0.16(+0.52%) |
Mar 22, 2011 | 30.92 | 31.01 | 30.15 | 30.33 | 12,408,496 | -0.73(-2.35%) |
Mar 21, 2011 | 31.19 | 31.21 | 30.88 | 31.06 | 13,922,519 | +1.10(+3.67%) |
Mar 18, 2011 | 31.00 | 31.02 | 29.38 | 29.96 | 18,707,858 | -0.58(-1.90%) |
Mar 17, 2011 | 31.43 | 31.52 | 30.48 | 30.54 | 12,223,026 | -0.47(-1.51%) |
Mar 16, 2011 | 31.31 | 32.02 | 30.75 | 31.01 | 16,601,830 | -0.34(-1.07%) |
Mar 15, 2011 | 31.04 | 31.65 | 30.96 | 31.35 | 11,569,317 | +0.15(+0.49%) |
Mar 14, 2011 | 31.36 | 32.03 | 31.00 | 31.19 | 12,091,194 | -0.73(-2.29%) |
Mar 11, 2011 | 31.21 | 32.28 | 31.21 | 31.93 | 8,267,337 | +0.17(+0.53%) |
Mar 10, 2011 | 31.39 | 31.94 | 30.90 | 31.76 | 12,675,608 | -0.13(-0.40%) |
Mar 09, 2011 | 31.60 | 31.98 | 31.25 | 31.89 | 8,782,165 | +0.10(+0.31%) |
Mar 08, 2011 | 31.82 | 32.25 | 31.51 | 31.79 | 9,312,929 | -0.17(-0.55%) |
Mar 07, 2011 | 32.20 | 32.70 | 31.26 | 31.96 | 14,698,984 | -0.49(-1.50%) |
Mar 04, 2011 | 32.87 | 32.94 | 32.04 | 32.45 | 15,916,020 | -0.02(-0.08%) |
Mar 03, 2011 | 32.44 | 32.88 | 31.98 | 32.48 | 13,329,689 | +0.51(+1.61%) |
Mar 02, 2011 | 32.08 | 33.01 | 31.71 | 31.96 | 15,552,790 | -0.01(-0.03%) |
Mar 01, 2011 | 33.12 | 33.18 | 31.77 | 31.97 | 18,300,482 | -1.05(-3.19%) |
Feb 28, 2011 | 34.17 | 34.31 | 32.05 | 33.02 | 27,602,084 | -1.64(-4.73%) |
Feb 25, 2011 | 33.54 | 36.95 | 34.28 | 34.66 | 31,832,052 | +1.13(+3.36%) |
Feb 24, 2011 | 33.62 | 34.00 | 32.98 | 33.54 | 17,243,146 | +0.24(+0.71%) |
Feb 23, 2011 | 34.12 | 34.63 | 32.54 | 33.30 | 13,064,900 | -0.84(-2.47%) |
Feb 22, 2011 | 35.16 | 35.38 | 33.77 | 34.14 | 10,100,977 | -1.58(-4.42%) |
Feb 18, 2011 | 35.33 | 35.82 | 35.11 | 35.72 | 7,955,883 | +0.53(+1.52%) |
Feb 17, 2011 | 35.47 | 35.58 | 35.01 | 35.19 | 8,738,143 | -0.45(-1.27%) |
Feb 16, 2011 | 35.64 | 35.85 | 35.34 | 35.64 | 6,039,346 | +0.06(+0.18%) |
Feb 15, 2011 | 36.23 | 36.58 | 35.33 | 35.58 | 9,982,571 | +0.07(+0.19%) |
Feb 14, 2011 | 35.16 | 36.02 | 35.16 | 35.51 | 7,196,256 | +0.18(+0.50%) |
Feb 11, 2011 | 34.33 | 35.47 | 33.98 | 35.33 | 8,588,228 | +0.89(+2.57%) |
Feb 10, 2011 | 33.25 | 34.54 | 33.03 | 34.45 | 8,631,068 | +0.88(+2.61%) |
Feb 09, 2011 | 34.03 | 34.03 | 33.27 | 33.57 | 6,101,680 | -0.46(-1.36%) |
Feb 08, 2011 | 34.21 | 34.42 | 33.64 | 34.03 | 8,441,909 | -0.15(-0.44%) |
Feb 07, 2011 | 34.48 | 34.63 | 34.00 | 34.18 | 9,064,337 | -0.26(-0.76%) |
Feb 04, 2011 | 33.78 | 34.63 | 33.55 | 34.44 | 9,108,350 | +0.94(+2.82%) |
Feb 03, 2011 | 33.71 | 34.08 | 33.18 | 33.50 | 7,944,163 | -0.23(-0.67%) |
Feb 02, 2011 | 32.85 | 34.20 | 32.84 | 33.73 | 10,096,411 | +0.86(+2.61%) |
Feb 01, 2011 | 32.46 | 33.22 | 31.96 | 32.87 | 8,723,152 | +0.62(+1.94%) |
Jan 31, 2011 | 32.92 | 33.07 | 32.06 | 32.24 | 9,802,836 | -0.62(-1.88%) |
Jan 28, 2011 | 32.52 | 33.46 | 32.31 | 32.86 | 16,493,605 | +0.84(+2.63%) |
Jan 27, 2011 | 32.39 | 32.71 | 31.82 | 32.02 | 8,063,555 | -0.01(-0.04%) |
Jan 26, 2011 | 31.81 | 32.23 | 31.57 | 32.03 | 10,480,641 | +1.08(+3.48%) |
Jan 25, 2011 | 31.37 | 31.81 | 30.47 | 30.95 | 17,808,616 | -0.96(-3.02%) |
Jan 24, 2011 | 32.02 | 32.60 | 31.58 | 31.92 | 16,021,525 | -1.10(-3.33%) |
Jan 21, 2011 | 33.17 | 33.80 | 32.96 | 33.02 | 9,477,636 | +0.11(+0.34%) |
Jan 20, 2011 | 33.26 | 33.88 | 32.21 | 32.90 | 20,708,776 | -2.26(-6.43%) |
Jan 19, 2011 | 36.12 | 36.16 | 34.66 | 35.16 | 9,174,417 | -0.87(-2.42%) |
Jan 18, 2011 | 36.24 | 36.36 | 35.63 | 36.04 | 8,300,300 | -0.53(-1.46%) |
Jan 14, 2011 | 35.70 | 36.61 | 35.65 | 36.57 | 7,636,394 | +0.65(+1.82%) |
Jan 13, 2011 | 35.45 | 36.27 | 35.13 | 35.92 | 9,477,788 | +0.55(+1.56%) |
Jan 12, 2011 | 35.69 | 35.80 | 35.01 | 35.36 | 6,162,395 | +0.13(+0.37%) |
Jan 11, 2011 | 35.92 | 35.92 | 34.97 | 35.23 | 6,042,439 | -0.38(-1.07%) |
Jan 10, 2011 | 35.21 | 35.75 | 34.95 | 35.61 | 6,556,677 | +0.10(+0.30%) |
Jan 07, 2011 | 35.79 | 35.79 | 34.58 | 35.51 | 8,491,986 | -0.28(-0.78%) |
Jan 06, 2011 | 35.99 | 36.13 | 35.31 | 35.79 | 11,785,427 | +0.28(+0.80%) |
Jan 05, 2011 | 34.04 | 35.52 | 33.83 | 35.50 | 14,460,268 | +1.63(+4.80%) |
Jan 04, 2011 | 34.57 | 34.63 | 33.31 | 33.88 | 9,013,795 | -0.23(-0.67%) |
Jan 03, 2011 | 33.24 | 34.49 | 33.24 | 34.11 | 11,298,668 | +1.15(+3.48%) |
Dec 31, 2010 | 32.88 | 33.00 | 32.37 | 32.96 | 8,050,799 | -0.06(-0.18%) |
Dec 30, 2010 | 33.09 | 33.31 | 32.87 | 33.02 | 4,781,357 | -0.18(-0.53%) |
Dec 29, 2010 | 33.32 | 33.55 | 33.04 | 33.19 | 5,381,801 | -0.09(-0.28%) |
Dec 28, 2010 | 33.65 | 33.65 | 33.03 | 33.29 | 4,164,096 | -0.17(-0.51%) |
Dec 27, 2010 | 33.77 | 33.79 | 33.08 | 33.46 | 6,369,657 | -0.36(-1.06%) |
Dec 23, 2010 | 33.76 | 33.93 | 33.24 | 33.82 | 8,721,233 | -0.02(-0.07%) |
Dec 22, 2010 | 34.52 | 34.65 | 33.77 | 33.84 | 10,321,633 | -0.87(-2.52%) |
Dec 21, 2010 | 33.80 | 34.95 | 33.75 | 34.71 | 11,839,097 | +1.20(+3.59%) |
Dec 20, 2010 | 34.15 | 34.21 | 32.96 | 33.51 | 10,945,099 | -0.57(-1.68%) |
Dec 17, 2010 | 34.45 | 34.66 | 34.06 | 34.08 | 9,241,993 | -0.26(-0.75%) |
Dec 16, 2010 | 34.08 | 34.60 | 33.77 | 34.34 | 8,944,040 | +0.45(+1.33%) |
Dec 15, 2010 | 33.87 | 34.41 | 33.47 | 33.89 | 14,471,483 | -0.15(-0.44%) |
Dec 14, 2010 | 35.96 | 36.12 | 33.96 | 34.04 | 22,653,196 | -1.89(-5.25%) |
Dec 13, 2010 | 37.42 | 37.44 | 35.90 | 35.92 | 11,175,547 | -1.18(-3.18%) |
Dec 10, 2010 | 37.10 | 37.45 | 36.66 | 37.10 | 9,753,380 | +0.03(+0.08%) |
Dec 09, 2010 | 37.77 | 37.77 | 36.77 | 37.07 | 12,317,133 | -0.52(-1.39%) |
Dec 08, 2010 | 37.22 | 37.61 | 36.45 | 37.60 | 16,068,779 | +1.33(+3.68%) |
Dec 07, 2010 | 37.20 | 37.38 | 36.23 | 36.26 | 15,361,849 | +0.00(+0.01%) |
Dec 06, 2010 | 35.95 | 36.37 | 35.23 | 36.26 | 10,573,278 | +0.60(+1.69%) |
Dec 03, 2010 | 35.43 | 36.00 | 35.43 | 35.66 | 9,010,090 | -0.05(-0.15%) |
Dec 02, 2010 | 36.01 | 36.32 | 35.54 | 35.71 | 12,371,119 | -0.25(-0.71%) |
Dec 01, 2010 | 35.47 | 36.20 | 35.43 | 35.96 | 12,023,854 | +1.20(+3.46%) |
Nov 30, 2010 | 35.49 | 35.99 | 34.73 | 34.76 | 23,923,790 | -1.15(-3.19%) |
Nov 29, 2010 | 35.95 | 36.45 | 35.61 | 35.91 | 13,393,144 | -0.50(-1.39%) |
Nov 26, 2010 | 35.53 | 36.56 | 35.53 | 36.41 | 6,290,598 | +0.16(+0.45%) |
Nov 24, 2010 | 35.41 | 36.25 | 36.25 | 36.25 | 17,658,032 | +0.67(+1.87%) |
Nov 23, 2010 | 34.27 | 35.69 | 34.26 | 35.58 | 25,540,078 | +0.67(+1.91%) |
Nov 22, 2010 | 33.78 | 35.00 | 33.78 | 34.91 | 22,723,660 | +0.77(+2.26%) |
Nov 19, 2010 | 31.56 | 34.28 | 31.56 | 34.14 | 63,482,592 | +5.24(+18.11%) |
Nov 18, 2010 | 28.25 | 29.09 | 28.15 | 28.90 | 19,802,670 | +1.40(+5.10%) |
Nov 17, 2010 | 27.77 | 28.13 | 27.34 | 27.50 | 9,614,535 | -0.22(-0.78%) |
Nov 16, 2010 | 28.09 | 28.37 | 27.27 | 27.72 | 9,185,591 | -0.65(-2.30%) |
Nov 15, 2010 | 28.71 | 28.96 | 28.29 | 28.37 | 8,128,576 | -0.34(-1.20%) |
Nov 12, 2010 | 28.86 | 29.50 | 28.62 | 28.71 | 7,521,520 | -0.43(-1.47%) |
Nov 11, 2010 | 28.79 | 29.48 | 28.35 | 29.14 | 9,038,900 | -0.29(-0.98%) |
Nov 10, 2010 | 28.66 | 29.48 | 28.57 | 29.43 | 10,524,414 | +0.78(+2.71%) |
Nov 09, 2010 | 28.51 | 28.78 | 28.15 | 28.66 | 9,515,337 | +0.41(+1.45%) |
Nov 08, 2010 | 28.44 | 29.06 | 28.09 | 28.25 | 9,897,115 | -0.01(-0.04%) |
Nov 05, 2010 | 28.66 | 28.75 | 28.07 | 28.26 | 8,210,251 | -0.21(-0.75%) |
Nov 04, 2010 | 29.46 | 29.80 | 28.36 | 28.47 | 12,646,598 | -0.60(-2.08%) |
Nov 03, 2010 | 28.91 | 29.19 | 28.37 | 29.07 | 8,436,750 | +0.25(+0.88%) |
Nov 02, 2010 | 28.53 | 28.96 | 28.23 | 28.82 | 5,530,875 | +0.42(+1.48%) |
Nov 01, 2010 | 29.05 | 29.07 | 28.12 | 28.40 | 7,504,894 | -0.58(-2.00%) |
Oct 29, 2010 | 28.68 | 29.21 | 28.54 | 28.98 | 6,109,478 | +0.27(+0.93%) |
Oct 28, 2010 | 28.84 | 28.99 | 28.10 | 28.71 | 6,481,904 | -0.02(-0.05%) |
Oct 27, 2010 | 28.57 | 28.95 | 27.98 | 28.73 | 11,058,847 | +0.63(+2.23%) |
Oct 25, 2010 | 27.37 | 28.38 | 27.34 | 28.10 | 15,261,698 | +1.15(+4.27%) |
Oct 22, 2010 | 26.33 | 27.18 | 26.14 | 26.95 | 6,686,975 | +0.66(+2.51%) |
Oct 21, 2010 | 26.17 | 26.85 | 25.99 | 26.29 | 7,211,019 | +0.22(+0.83%) |
Oct 20, 2010 | 26.09 | 26.42 | 25.52 | 26.07 | 7,470,253 | +0.20(+0.77%) |
Oct 19, 2010 | 25.24 | 26.31 | 25.08 | 25.87 | 12,387,100 | -0.50(-1.89%) |
Oct 18, 2010 | 27.19 | 27.19 | 25.96 | 26.37 | 13,403,982 | -0.69(-2.54%) |
Oct 15, 2010 | 27.06 | 27.16 | 26.67 | 27.06 | 9,316,806 | +0.25(+0.95%) |
Oct 14, 2010 | 26.85 | 26.95 | 26.23 | 26.80 | 10,739,498 | +0.01(+0.05%) |
Oct 13, 2010 | 26.69 | 27.26 | 26.47 | 26.79 | 18,412,100 | +0.46(+1.74%) |
Oct 12, 2010 | 24.92 | 26.56 | 24.66 | 26.33 | 25,605,012 | +1.39(+5.57%) |
Oct 11, 2010 | 26.42 | 26.44 | 24.91 | 24.94 | 23,953,782 | -1.49(-5.63%) |
Oct 08, 2010 | 26.43 | 26.67 | 25.69 | 26.43 | 14,143,499 | +0.24(+0.91%) |
Oct 07, 2010 | 26.67 | 26.71 | 25.53 | 26.20 | 1,397 | -0.01(-0.03%) |
Oct 06, 2010 | 28.49 | 28.49 | 24.45 | 26.20 | 64,647,916 | -2.24(-7.87%) |
Oct 05, 2010 | 28.46 | 28.69 | 28.07 | 28.44 | 1,802 | +0.46(+1.63%) |
Oct 04, 2010 | 27.89 | 28.21 | 27.43 | 27.98 | 9,098,249 | +0.02(+0.07%) |
Oct 01, 2010 | 27.96 | 28.25 | 27.59 | 27.96 | 10,290,384 | +0.05(+0.18%) |
Sep 30, 2010 | 27.91 | 29.06 | 27.90 | 27.91 | 9,308 | -0.45(-1.57%) |
Sep 29, 2010 | 28.70 | 28.91 | 27.76 | 28.36 | 15,123,506 | -0.30(-1.04%) |
Sep 28, 2010 | 29.43 | 29.46 | 28.38 | 28.66 | 400 | -0.57(-1.94%) |
Sep 27, 2010 | 29.79 | 29.85 | 29.17 | 29.22 | 6,853,473 | -0.57(-1.93%) |
Sep 24, 2010 | 29.89 | 30.22 | 29.63 | 29.80 | 10,041,548 | +0.46(+1.57%) |
Sep 23, 2010 | 29.44 | 29.82 | 29.14 | 29.33 | 1,201 | -0.30(-1.01%) |
Sep 22, 2010 | 30.30 | 30.33 | 29.46 | 29.63 | 10,446,368 | -0.67(-2.22%) |
Sep 21, 2010 | 30.66 | 30.69 | 30.14 | 30.31 | 801 | -0.44(-1.42%) |
Sep 20, 2010 | 29.42 | 30.90 | 29.27 | 30.74 | 16,068,683 | +1.60(+5.48%) |
Sep 17, 2010 | 29.15 | 29.51 | 28.90 | 29.15 | 10,713,993 | +0.06(+0.21%) |
Sep 15, 2010 | 29.33 | 29.40 | 28.79 | 29.09 | 9,306,601 | -0.32(-1.09%) |
Sep 14, 2010 | 29.15 | 29.69 | 29.09 | 29.41 | 5,807 | -0.20(-0.68%) |
Sep 13, 2010 | 29.68 | 29.96 | 29.19 | 29.61 | 10,176,079 | +0.29(+1.00%) |
Sep 10, 2010 | 29.59 | 29.80 | 29.09 | 29.32 | 9,501,820 | -0.06(-0.20%) |
Sep 09, 2010 | 30.45 | 30.46 | 29.27 | 29.37 | 400 | -0.53(-1.79%) |
Sep 08, 2010 | 30.07 | 30.28 | 29.75 | 29.91 | 8,793,404 | +0.03(+0.12%) |
Sep 07, 2010 | 29.72 | 30.07 | 29.67 | 29.87 | 488 | +0.00(+0.02%) |
Sep 03, 2010 | 29.90 | 30.32 | 29.55 | 29.87 | 16,498,588 | +0.13(+0.43%) |
Sep 02, 2010 | 28.95 | 29.86 | 28.87 | 29.74 | 2,002 | +0.68(+2.34%) |
Sep 01, 2010 | 27.94 | 29.16 | 27.79 | 29.06 | 20,881,754 | +1.70(+6.21%) |
Aug 31, 2010 | 27.34 | 27.63 | 27.04 | 27.36 | 48,158 | +0.09(+0.34%) |
Aug 30, 2010 | 27.51 | 28.03 | 27.27 | 27.27 | 9,329,727 | -0.56(-2.03%) |
Aug 27, 2010 | 27.19 | 28.01 | 26.78 | 27.83 | 12,074,059 | +0.28(+1.02%) |
Aug 26, 2010 | 28.03 | 28.29 | 27.41 | 27.55 | 2,403 | -0.46(-1.64%) |
Aug 25, 2010 | 27.92 | 28.32 | 27.30 | 28.01 | 3,264 | -0.27(-0.97%) |
Aug 24, 2010 | 27.07 | 28.50 | 27.04 | 28.29 | 15,768 | +0.25(+0.90%) |
Aug 23, 2010 | 28.15 | 28.31 | 27.15 | 28.03 | 27,172,964 | -0.12(-0.42%) |
Aug 20, 2010 | 26.03 | 28.21 | 26.00 | 28.15 | 42,518,216 | +4.08(+16.95%) |
Aug 19, 2010 | 24.07 | 24.94 | 24.06 | 24.07 | 13,259,049 | -0.73(-2.94%) |
Aug 18, 2010 | 24.84 | 24.94 | 24.46 | 24.80 | 7,205,247 | +0.00(+0.00%) |
Aug 17, 2010 | 24.57 | 25.13 | 24.35 | 24.80 | 1,602 | +0.67(+2.79%) |
Aug 16, 2010 | 24.19 | 24.34 | 23.91 | 24.13 | 7,294,496 | -0.15(-0.63%) |
Aug 13, 2010 | 24.28 | 24.52 | 24.09 | 24.28 | 7,780,358 | +0.07(+0.30%) |
Aug 12, 2010 | 23.89 | 24.42 | 23.74 | 24.21 | 10,567,686 | -0.25(-1.02%) |
Aug 11, 2010 | 24.75 | 24.78 | 24.28 | 24.46 | 2,491 | -0.92(-3.64%) |
Aug 10, 2010 | 25.46 | 25.58 | 25.18 | 25.38 | 420 | -0.60(-2.32%) |
Aug 09, 2010 | 25.56 | 26.08 | 25.50 | 25.98 | 6,116,295 | +0.43(+1.69%) |
Aug 06, 2010 | 25.55 | 25.57 | 24.94 | 25.55 | 5,506,816 | -0.09(-0.35%) |
Aug 05, 2010 | 25.83 | 25.83 | 25.44 | 25.64 | 4,648,180 | -0.22(-0.84%) |
Aug 04, 2010 | 25.27 | 25.91 | 25.21 | 25.86 | 400 | +0.64(+2.52%) |
Aug 03, 2010 | 25.41 | 25.46 | 25.03 | 25.22 | 5,146,574 | -0.22(-0.88%) |
Aug 02, 2010 | 25.24 | 25.59 | 24.98 | 25.44 | 6,573,563 | +0.74(+2.99%) |
Jul 30, 2010 | 24.71 | 24.83 | 23.99 | 24.71 | 5,496,310 | +0.29(+1.19%) |
Jul 29, 2010 | 24.84 | 24.96 | 24.04 | 24.42 | 6,457,744 | -0.08(-0.33%) |
Jul 28, 2010 | 24.60 | 24.91 | 24.34 | 24.50 | 2,663 | -0.17(-0.70%) |
Jul 27, 2010 | 24.67 | 25.21 | 24.41 | 24.67 | 488 | -0.32(-1.27%) |
Jul 26, 2010 | 24.97 | 25.34 | 24.69 | 24.98 | 10,827,397 | +0.07(+0.30%) |
Jul 23, 2010 | 23.90 | 25.04 | 23.64 | 24.91 | 12,556,993 | +0.96(+4.00%) |
Jul 22, 2010 | 23.40 | 24.08 | 23.34 | 23.95 | 4,005 | +0.94(+4.09%) |
Jul 21, 2010 | 23.39 | 23.59 | 22.93 | 23.01 | 5,979,200 | -0.24(-1.03%) |
Jul 20, 2010 | 23.25 | 23.29 | 22.33 | 23.25 | 6,515,175 | +0.12(+0.53%) |
Jul 19, 2010 | 22.98 | 23.36 | 22.86 | 23.13 | 8,007,698 | +0.14(+0.63%) |
Jul 16, 2010 | 22.98 | 23.82 | 22.92 | 22.98 | 7,013,369 | -0.98(-4.10%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.58 | 23.97 | 6,107,075 | +0.06(+0.27%) |
Jul 14, 2010 | 23.71 | 24.08 | 23.56 | 23.90 | 8,611,999 | +0.52(+2.22%) |
Jul 13, 2010 | 23.19 | 23.54 | 22.97 | 23.38 | 6,177,691 | +0.45(+1.96%) |
Jul 12, 2010 | 22.83 | 23.16 | 22.60 | 22.93 | 4,537,968 | +0.02(+0.08%) |
Jul 09, 2010 | 22.92 | 23.06 | 22.70 | 22.92 | 4,443,953 | +0.05(+0.23%) |
Jul 08, 2010 | 23.19 | 23.24 | 22.50 | 22.86 | 7,921,001 | +0.05(+0.21%) |
Jul 07, 2010 | 21.97 | 22.84 | 21.92 | 22.82 | 11,076,342 | +0.82(+3.71%) |
Jul 06, 2010 | 22.18 | 22.51 | 21.71 | 22.00 | 1,109 | +0.25(+1.15%) |
Jul 02, 2010 | 21.75 | 22.21 | 21.56 | 21.75 | 9,833,605 | +0.03(+0.14%) |
Jul 01, 2010 | 21.72 | 21.88 | 20.87 | 21.72 | 13,104,604 | +0.29(+1.36%) |
Jun 30, 2010 | 21.24 | 21.86 | 21.19 | 21.43 | 2,222 | +0.10(+0.48%) |
Jun 29, 2010 | 22.40 | 22.40 | 21.10 | 21.32 | 2,002 | -1.55(-6.78%) |
Jun 25, 2010 | 22.88 | 22.96 | 22.39 | 22.88 | 8,308,535 | +0.14(+0.64%) |
Jun 24, 2010 | 23.35 | 23.38 | 22.57 | 22.73 | 11,495,128 | -0.47(-2.04%) |
Jun 23, 2010 | 23.16 | 23.42 | 22.66 | 23.20 | 801 | +0.26(+1.13%) |
Jun 22, 2010 | 23.69 | 23.92 | 22.80 | 22.95 | 55,212 | -0.88(-3.68%) |
Jun 21, 2010 | 24.32 | 24.45 | 23.61 | 23.82 | 11,066,537 | -0.08(-0.32%) |
Jun 18, 2010 | 23.90 | 24.22 | 23.81 | 23.90 | 10,069,072 | -0.34(-1.42%) |
Jun 17, 2010 | 23.71 | 24.36 | 23.55 | 24.24 | 1,201 | +0.69(+2.93%) |
Jun 16, 2010 | 23.52 | 23.74 | 23.25 | 23.55 | 10,210,408 | -0.17(-0.71%) |
Jun 15, 2010 | 23.55 | 23.87 | 23.33 | 23.72 | 3,204 | +0.38(+1.61%) |
Jun 14, 2010 | 24.21 | 24.24 | 23.29 | 23.34 | 15,027,064 | -0.78(-3.25%) |
Jun 11, 2010 | 22.59 | 24.19 | 22.59 | 24.13 | 14,204,499 | +1.05(+4.57%) |
Jun 10, 2010 | 22.81 | 23.13 | 22.56 | 23.07 | 2,403 | +0.85(+3.82%) |
Jun 09, 2010 | 22.26 | 22.95 | 22.11 | 22.23 | 9,713,524 | +0.25(+1.16%) |
Jun 08, 2010 | 22.25 | 22.41 | 21.57 | 21.97 | 8,010 | +0.02(+0.11%) |
Jun 07, 2010 | 22.49 | 22.84 | 21.88 | 21.95 | 10,812,389 | -0.43(-1.94%) |
Jun 04, 2010 | 22.38 | 24.06 | 22.16 | 22.38 | 25,855,642 | -1.39(-5.84%) |
Jun 03, 2010 | 22.32 | 23.91 | 22.29 | 23.77 | 26,583,356 | +1.69(+7.64%) |
Jun 02, 2010 | 21.45 | 22.08 | 21.16 | 22.08 | 17,066 | +0.89(+4.18%) |
Jun 01, 2010 | 21.05 | 21.71 | 21.05 | 21.19 | 8,413,039 | -0.41(-1.90%) |
May 28, 2010 | 21.60 | 21.85 | 21.31 | 21.60 | 9,431,468 | -0.12(-0.54%) |
May 27, 2010 | 21.39 | 21.72 | 21.32 | 21.72 | 10,050,812 | +0.81(+3.88%) |
May 26, 2010 | 20.66 | 21.42 | 20.59 | 20.91 | 4,045 | +0.40(+1.97%) |
May 25, 2010 | 19.98 | 20.54 | 19.67 | 20.51 | 11,400,328 | -0.02(-0.07%) |
May 24, 2010 | 20.56 | 21.23 | 20.50 | 20.52 | 9,288,025 | -0.26(-1.26%) |
May 21, 2010 | 18.46 | 20.99 | 18.45 | 20.78 | 43,672,412 | +1.05(+5.33%) |
May 20, 2010 | 19.74 | 20.29 | 19.61 | 19.73 | 128,479 | -0.64(-3.15%) |
May 19, 2010 | 20.69 | 20.91 | 19.91 | 20.37 | 10,595,839 | -0.64(-3.04%) |
May 18, 2010 | 21.72 | 21.89 | 20.82 | 21.01 | 8,811 | -0.27(-1.27%) |
May 17, 2010 | 21.35 | 21.67 | 20.60 | 21.28 | 6,718,597 | +0.13(+0.61%) |
May 14, 2010 | 21.15 | 21.54 | 20.80 | 21.15 | 7,915,250 | -0.49(-2.26%) |
May 13, 2010 | 22.07 | 22.43 | 21.58 | 21.64 | 11,340,430 | -0.43(-1.95%) |
May 12, 2010 | 21.68 | 22.11 | 21.68 | 22.07 | 9,840,486 | +0.55(+2.55%) |
May 11, 2010 | 21.72 | 21.95 | 21.52 | 21.52 | 8,334 | +0.18(+0.83%) |
May 10, 2010 | 21.11 | 21.36 | 21.01 | 21.34 | 11,535,673 | +1.99(+10.28%) |
May 07, 2010 | 20.22 | 20.32 | 19.02 | 19.35 | 13,903,446 | -0.84(-4.14%) |
May 06, 2010 | 20.20 | 21.51 | 18.98 | 20.19 | 4,413 | -1.11(-5.23%) |
May 05, 2010 | 21.50 | 21.58 | 21.17 | 21.30 | 7,301,645 | -0.31(-1.46%) |
May 04, 2010 | 22.22 | 22.29 | 21.30 | 21.62 | 9,116,513 | -0.28(-1.29%) |
May 03, 2010 | 21.49 | 22.04 | 21.41 | 21.90 | 4,639,809 | +0.53(+2.48%) |
Apr 30, 2010 | 22.07 | 22.07 | 21.35 | 21.37 | 4,462,385 | -0.63(-2.88%) |
Apr 29, 2010 | 21.68 | 22.06 | 21.54 | 22.01 | 4,079,405 | +0.50(+2.31%) |
Apr 28, 2010 | 21.58 | 21.59 | 21.18 | 21.51 | 5,878,268 | +0.08(+0.40%) |
Apr 27, 2010 | 22.27 | 22.27 | 21.36 | 21.42 | 5,124,918 | -0.67(-3.03%) |
Apr 26, 2010 | 22.13 | 22.35 | 22.02 | 22.09 | 3,886,638 | +0.08(+0.37%) |
Apr 23, 2010 | 22.09 | 22.27 | 21.60 | 22.01 | 6,095,496 | -0.13(-0.61%) |
Apr 22, 2010 | 21.18 | 22.33 | 20.97 | 22.15 | 10,051,565 | +0.90(+4.25%) |
Apr 21, 2010 | 21.18 | 21.27 | 20.96 | 21.24 | 19,100 | +0.15(+0.71%) |
Apr 20, 2010 | 20.87 | 21.13 | 20.73 | 21.09 | 4,300,690 | +0.46(+2.21%) |
Apr 19, 2010 | 20.73 | 20.94 | 20.22 | 20.64 | 7,150,836 | -0.21(-0.99%) |
Apr 16, 2010 | 20.88 | 21.20 | 20.73 | 20.84 | 9,956,136 | -0.06(-0.30%) |
Apr 15, 2010 | 20.97 | 21.07 | 20.75 | 20.91 | 5,538,757 | -0.03(-0.17%) |
Apr 14, 2010 | 20.46 | 20.97 | 20.39 | 20.94 | 8,847,098 | +0.86(+4.28%) |
Apr 13, 2010 | 20.06 | 20.14 | 19.89 | 20.08 | 5,238,073 | -0.02(-0.10%) |
Apr 12, 2010 | 19.97 | 20.28 | 19.85 | 20.10 | 9,850,567 | +0.18(+0.93%) |
Apr 09, 2010 | 19.61 | 19.95 | 19.33 | 19.92 | 7,693,052 | +0.45(+2.33%) |
Apr 08, 2010 | 19.15 | 19.50 | 19.02 | 19.46 | 6,360,818 | +0.19(+1.00%) |
Apr 07, 2010 | 19.67 | 19.67 | 19.14 | 19.27 | 7,030,832 | -0.41(-2.09%) |
Apr 06, 2010 | 19.08 | 19.83 | 19.01 | 19.68 | 9,941,113 | +0.50(+2.62%) |
Apr 05, 2010 | 18.95 | 19.21 | 18.95 | 19.18 | 3,453,613 | +0.32(+1.69%) |