Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.58 | 41.64 | 41.28 | 41.55 | 1,879,994 | -0.00(-0.01%) |
Apr 28, 2011 | 40.89 | 41.70 | 40.81 | 41.55 | 2,694,119 | +0.67(+1.63%) |
Apr 27, 2011 | 40.69 | 41.00 | 40.53 | 40.89 | 1,866,785 | +0.41(+1.02%) |
Apr 26, 2011 | 40.38 | 40.72 | 40.23 | 40.47 | 1,586,863 | +0.27(+0.66%) |
Apr 25, 2011 | 40.44 | 40.47 | 40.13 | 40.21 | 1,379,656 | -0.31(-0.76%) |
Apr 21, 2011 | 40.74 | 40.82 | 40.27 | 40.52 | 1,473,290 | -0.03(-0.06%) |
Apr 20, 2011 | 41.07 | 41.07 | 40.50 | 40.54 | 4,362,181 | -0.01(-0.02%) |
Apr 19, 2011 | 40.50 | 40.62 | 40.19 | 40.55 | 3,424,546 | +0.07(+0.17%) |
Apr 18, 2011 | 40.77 | 40.77 | 39.99 | 40.48 | 3,716,036 | -0.80(-1.94%) |
Apr 15, 2011 | 40.83 | 41.43 | 40.53 | 41.28 | 2,657,278 | +0.61(+1.51%) |
Apr 14, 2011 | 40.88 | 40.94 | 40.56 | 40.67 | 1,464,755 | -0.44(-1.07%) |
Apr 13, 2011 | 40.68 | 41.18 | 40.39 | 41.11 | 2,363,876 | +0.63(+1.57%) |
Apr 12, 2011 | 40.53 | 40.89 | 40.24 | 40.48 | 1,431,214 | -0.24(-0.58%) |
Apr 11, 2011 | 40.87 | 40.98 | 40.53 | 40.71 | 1,285,095 | -0.00(-0.01%) |
Apr 08, 2011 | 41.37 | 41.43 | 40.58 | 40.72 | 1,790,142 | -0.41(-0.99%) |
Apr 07, 2011 | 40.69 | 41.23 | 40.29 | 41.13 | 3,348,354 | +0.45(+1.10%) |
Apr 06, 2011 | 40.98 | 41.16 | 40.62 | 40.68 | 1,824,371 | -0.12(-0.28%) |
Apr 05, 2011 | 40.78 | 40.94 | 40.66 | 40.80 | 2,841,152 | -0.11(-0.27%) |
Apr 04, 2011 | 41.25 | 41.25 | 40.89 | 40.91 | 2,724,476 | -0.18(-0.45%) |
Apr 01, 2011 | 41.44 | 41.51 | 40.79 | 41.09 | 3,411,536 | -0.18(-0.45%) |
Mar 31, 2011 | 41.04 | 41.33 | 40.96 | 41.28 | 2,981,584 | +0.21(+0.51%) |
Mar 30, 2011 | 41.08 | 41.09 | 41.07 | 41.07 | 2,374,538 | +0.35(+0.85%) |
Mar 29, 2011 | 41.05 | 41.09 | 40.61 | 40.72 | 2,424,306 | -0.39(-0.95%) |
Mar 28, 2011 | 40.49 | 41.40 | 40.45 | 41.11 | 3,632,328 | +0.64(+1.59%) |
Mar 25, 2011 | 39.61 | 40.74 | 39.61 | 40.47 | 3,020,791 | +0.85(+2.15%) |
Mar 24, 2011 | 38.87 | 39.63 | 38.69 | 39.61 | 1,986,272 | +0.86(+2.21%) |
Mar 23, 2011 | 38.84 | 38.91 | 38.57 | 38.76 | 1,385,866 | -0.15(-0.39%) |
Mar 22, 2011 | 39.52 | 39.74 | 38.71 | 38.91 | 1,381,376 | -0.46(-1.16%) |
Mar 21, 2011 | 39.30 | 39.39 | 39.16 | 39.37 | 2,129,095 | +1.09(+2.85%) |
Mar 18, 2011 | 37.92 | 38.37 | 37.42 | 38.27 | 3,273,571 | +0.51(+1.36%) |
Mar 17, 2011 | 38.00 | 38.16 | 37.74 | 37.76 | 1,634,922 | +0.27(+0.71%) |
Mar 16, 2011 | 38.13 | 38.51 | 37.48 | 37.49 | 3,217,371 | -0.66(-1.73%) |
Mar 15, 2011 | 37.83 | 38.40 | 37.76 | 38.15 | 2,829,810 | -0.83(-2.13%) |
Mar 14, 2011 | 39.46 | 39.52 | 38.54 | 38.98 | 1,602,477 | -0.80(-2.00%) |
Mar 11, 2011 | 39.41 | 39.90 | 38.74 | 39.78 | 1,806,572 | +0.27(+0.67%) |
Mar 10, 2011 | 39.23 | 39.88 | 39.12 | 39.52 | 2,022,283 | -0.20(-0.50%) |
Mar 09, 2011 | 39.46 | 39.78 | 39.18 | 39.71 | 1,958,755 | +0.13(+0.32%) |
Mar 08, 2011 | 39.07 | 39.76 | 38.99 | 39.58 | 2,308,347 | +0.65(+1.67%) |
Mar 07, 2011 | 39.64 | 39.85 | 38.90 | 38.93 | 2,745,244 | -0.65(-1.63%) |
Mar 04, 2011 | 39.32 | 39.61 | 38.98 | 39.58 | 1,888,924 | +0.21(+0.53%) |
Mar 03, 2011 | 39.81 | 39.98 | 39.14 | 39.37 | 3,124,246 | -0.40(-1.00%) |
Mar 02, 2011 | 39.23 | 39.85 | 38.97 | 39.77 | 2,567,122 | +0.48(+1.22%) |
Mar 01, 2011 | 40.47 | 40.68 | 39.18 | 39.29 | 3,872,372 | -1.15(-2.85%) |
Feb 28, 2011 | 39.89 | 40.52 | 39.74 | 40.44 | 2,852,185 | +0.61(+1.53%) |
Feb 25, 2011 | 39.26 | 39.87 | 39.26 | 39.83 | 1,952,048 | +0.66(+1.67%) |
Feb 24, 2011 | 38.68 | 39.43 | 38.66 | 39.18 | 2,619,750 | +0.45(+1.17%) |
Feb 23, 2011 | 39.05 | 39.46 | 38.38 | 38.72 | 3,003,380 | -0.20(-0.51%) |
Feb 22, 2011 | 40.06 | 40.06 | 38.86 | 38.92 | 3,191,189 | -1.55(-3.83%) |
Feb 18, 2011 | 40.07 | 40.80 | 39.99 | 40.47 | 2,477,462 | +0.31(+0.77%) |
Feb 17, 2011 | 40.18 | 40.37 | 39.93 | 40.16 | 2,036,236 | -0.20(-0.50%) |
Feb 16, 2011 | 40.42 | 40.74 | 40.28 | 40.36 | 1,877,356 | +0.21(+0.52%) |
Feb 15, 2011 | 40.42 | 40.65 | 40.04 | 40.15 | 1,763,558 | -0.43(-1.07%) |
Feb 14, 2011 | 40.14 | 40.93 | 39.88 | 40.59 | 2,346,668 | +0.26(+0.64%) |
Feb 11, 2011 | 39.58 | 40.59 | 39.45 | 40.33 | 3,598,244 | +0.61(+1.53%) |
Feb 10, 2011 | 39.59 | 39.84 | 39.07 | 39.72 | 2,173,242 | -0.08(-0.20%) |
Feb 09, 2011 | 39.43 | 39.84 | 39.06 | 39.80 | 2,759,235 | +0.19(+0.48%) |
Feb 08, 2011 | 38.89 | 39.78 | 38.79 | 39.61 | 2,515,905 | +0.48(+1.24%) |
Feb 07, 2011 | 38.95 | 40.03 | 38.68 | 39.13 | 5,826,010 | -0.71(-1.77%) |
Feb 04, 2011 | 39.34 | 40.41 | 39.00 | 39.84 | 4,707,615 | +0.45(+1.15%) |
Feb 03, 2011 | 36.84 | 39.77 | 36.72 | 39.38 | 13,220,697 | +4.87(+14.13%) |
Feb 02, 2011 | 34.65 | 34.81 | 34.14 | 34.51 | 3,782,928 | -0.35(-1.00%) |
Feb 01, 2011 | 34.64 | 34.92 | 34.61 | 34.85 | 3,364,009 | +0.37(+1.08%) |
Jan 31, 2011 | 34.53 | 34.85 | 34.48 | 34.48 | 2,857,069 | +0.18(+0.52%) |
Jan 28, 2011 | 34.90 | 34.99 | 34.26 | 34.30 | 1,954,186 | -0.59(-1.69%) |
Jan 27, 2011 | 34.88 | 35.06 | 34.75 | 34.89 | 4,377,013 | +0.00(+0.01%) |
Jan 26, 2011 | 34.76 | 35.07 | 34.60 | 34.89 | 3,735,772 | +0.14(+0.39%) |
Jan 25, 2011 | 35.73 | 35.76 | 34.64 | 34.75 | 4,563,167 | -1.00(-2.79%) |
Jan 24, 2011 | 35.94 | 36.04 | 35.66 | 35.75 | 1,895,409 | -0.12(-0.33%) |
Jan 21, 2011 | 35.92 | 36.28 | 35.81 | 35.87 | 2,146,107 | +0.05(+0.14%) |
Jan 20, 2011 | 35.77 | 35.85 | 35.57 | 35.82 | 2,739,599 | -0.04(-0.11%) |
Jan 19, 2011 | 35.84 | 36.06 | 35.69 | 35.86 | 2,336,513 | -0.04(-0.12%) |
Jan 18, 2011 | 36.07 | 36.08 | 35.70 | 35.90 | 2,713,228 | -0.08(-0.21%) |
Jan 14, 2011 | 35.90 | 35.99 | 35.76 | 35.98 | 1,918,183 | +0.08(+0.23%) |
Jan 13, 2011 | 35.69 | 36.00 | 35.66 | 35.90 | 1,946,650 | +0.12(+0.34%) |
Jan 12, 2011 | 35.66 | 35.92 | 35.63 | 35.78 | 4,213,734 | +0.30(+0.86%) |
Jan 11, 2011 | 34.91 | 35.51 | 34.85 | 35.47 | 3,539,000 | +0.64(+1.83%) |
Jan 10, 2011 | 34.37 | 34.90 | 34.30 | 34.83 | 3,085,311 | +0.30(+0.87%) |
Jan 07, 2011 | 34.86 | 34.99 | 34.13 | 34.53 | 4,484,617 | -0.20(-0.57%) |
Jan 06, 2011 | 35.57 | 35.61 | 34.53 | 34.73 | 3,571,794 | -0.66(-1.85%) |
Jan 05, 2011 | 35.26 | 35.62 | 35.02 | 35.39 | 4,103,324 | +0.38(+1.08%) |
Jan 04, 2011 | 34.57 | 35.04 | 34.45 | 35.01 | 3,656,967 | +0.55(+1.60%) |
Jan 03, 2011 | 34.80 | 34.82 | 34.34 | 34.46 | 2,482,467 | -0.11(-0.32%) |
Dec 31, 2010 | 34.10 | 34.88 | 34.08 | 34.57 | 2,416,100 | +0.44(+1.29%) |
Dec 30, 2010 | 34.10 | 34.31 | 33.98 | 34.13 | 1,192,310 | -0.03(-0.08%) |
Dec 29, 2010 | 34.16 | 34.23 | 34.12 | 34.15 | 638,417 | +0.06(+0.16%) |
Dec 28, 2010 | 34.16 | 34.18 | 33.90 | 34.10 | 1,228,732 | -0.02(-0.06%) |
Dec 27, 2010 | 34.08 | 34.26 | 33.97 | 34.12 | 1,049,249 | -0.12(-0.34%) |
Dec 23, 2010 | 34.07 | 34.37 | 34.03 | 34.23 | 842,067 | +0.05(+0.14%) |
Dec 22, 2010 | 34.29 | 34.32 | 34.04 | 34.19 | 1,155,821 | -0.12(-0.34%) |
Dec 21, 2010 | 34.08 | 34.34 | 33.96 | 34.30 | 2,052,697 | +0.43(+1.26%) |
Dec 20, 2010 | 33.97 | 34.05 | 33.61 | 33.87 | 2,047,071 | -0.09(-0.28%) |
Dec 17, 2010 | 33.48 | 34.02 | 33.47 | 33.97 | 2,185,834 | +0.42(+1.24%) |
Dec 16, 2010 | 33.62 | 33.64 | 33.26 | 33.55 | 1,377,650 | -0.04(-0.11%) |
Dec 15, 2010 | 33.68 | 33.84 | 33.52 | 33.59 | 1,873,049 | -0.22(-0.66%) |
Dec 14, 2010 | 32.87 | 34.02 | 32.87 | 33.81 | 3,719,099 | +0.96(+2.91%) |
Dec 13, 2010 | 33.49 | 33.49 | 32.69 | 32.86 | 5,692,973 | -0.59(-1.77%) |
Dec 10, 2010 | 33.51 | 33.66 | 33.15 | 33.45 | 2,117,320 | -0.06(-0.18%) |
Dec 09, 2010 | 33.28 | 33.66 | 33.17 | 33.51 | 2,892,360 | +0.35(+1.06%) |
Dec 08, 2010 | 33.33 | 33.51 | 33.09 | 33.16 | 1,943,627 | -0.27(-0.81%) |
Dec 07, 2010 | 33.62 | 33.76 | 33.34 | 33.43 | 2,370,815 | +0.06(+0.19%) |
Dec 06, 2010 | 33.12 | 33.45 | 33.08 | 33.36 | 2,854,655 | +0.24(+0.72%) |
Dec 03, 2010 | 33.35 | 33.39 | 33.01 | 33.12 | 2,988,172 | -0.30(-0.91%) |
Dec 02, 2010 | 32.91 | 33.43 | 32.83 | 33.43 | 3,298,357 | +0.38(+1.15%) |
Dec 01, 2010 | 32.67 | 33.05 | 32.67 | 33.05 | 3,491,438 | +0.96(+2.98%) |
Nov 30, 2010 | 31.90 | 32.21 | 31.70 | 32.09 | 4,057,588 | +0.01(+0.03%) |
Nov 29, 2010 | 32.17 | 32.25 | 31.74 | 32.08 | 3,344,709 | -0.38(-1.17%) |
Nov 26, 2010 | 32.26 | 32.71 | 32.25 | 32.46 | 1,084,228 | -0.05(-0.16%) |
Nov 24, 2010 | 32.38 | 32.52 | 32.52 | 32.52 | 3,102,332 | +0.48(+1.50%) |
Nov 23, 2010 | 32.07 | 32.18 | 31.88 | 32.04 | 3,386,372 | -0.31(-0.94%) |
Nov 22, 2010 | 31.83 | 32.35 | 31.73 | 32.34 | 6,412,807 | +0.38(+1.18%) |
Nov 19, 2010 | 31.49 | 32.08 | 31.39 | 31.96 | 8,292,235 | +0.38(+1.19%) |
Nov 18, 2010 | 31.33 | 31.87 | 31.01 | 31.59 | 8,479,403 | +0.91(+2.96%) |
Nov 17, 2010 | 29.84 | 30.70 | 29.78 | 30.68 | 2,782,718 | +0.58(+1.92%) |
Nov 16, 2010 | 30.58 | 30.62 | 29.96 | 30.10 | 2,872,134 | -0.74(-2.39%) |
Nov 15, 2010 | 30.48 | 31.01 | 30.25 | 30.84 | 3,506,162 | +0.40(+1.31%) |
Nov 12, 2010 | 30.20 | 30.50 | 29.98 | 30.44 | 3,031,841 | -0.04(-0.14%) |
Nov 11, 2010 | 29.73 | 30.48 | 29.59 | 30.48 | 3,098,130 | +0.59(+1.97%) |
Nov 10, 2010 | 30.04 | 30.05 | 29.72 | 29.89 | 3,678,168 | -0.22(-0.75%) |
Nov 09, 2010 | 30.45 | 30.45 | 29.90 | 30.12 | 3,424,064 | -0.34(-1.13%) |
Nov 08, 2010 | 30.83 | 30.92 | 30.25 | 30.46 | 2,579,895 | -0.14(-0.46%) |
Nov 05, 2010 | 30.54 | 30.72 | 30.43 | 30.60 | 2,264,912 | +0.01(+0.04%) |
Nov 04, 2010 | 30.45 | 31.02 | 30.40 | 30.59 | 4,201,414 | +0.48(+1.61%) |
Nov 03, 2010 | 29.92 | 30.25 | 29.72 | 30.11 | 3,095,806 | +0.19(+0.62%) |
Nov 02, 2010 | 29.75 | 30.00 | 29.44 | 29.92 | 3,357,407 | +0.29(+0.99%) |
Nov 01, 2010 | 29.84 | 30.10 | 29.31 | 29.63 | 5,378,850 | -0.56(-1.84%) |
Oct 29, 2010 | 29.37 | 31.51 | 29.37 | 30.18 | 14,202,752 | +2.87(+10.49%) |
Oct 28, 2010 | 27.50 | 27.79 | 26.99 | 27.32 | 3,449,920 | -0.15(-0.56%) |
Oct 27, 2010 | 27.27 | 27.68 | 27.11 | 27.47 | 2,753,022 | -0.31(-1.10%) |
Oct 25, 2010 | 28.31 | 28.41 | 27.77 | 27.77 | 2,745,108 | -0.33(-1.16%) |
Oct 22, 2010 | 28.11 | 28.27 | 27.98 | 28.10 | 2,281,964 | +0.06(+0.23%) |
Oct 21, 2010 | 28.27 | 28.72 | 28.00 | 28.04 | 4,249,719 | -0.06(-0.20%) |
Oct 20, 2010 | 27.72 | 28.20 | 27.66 | 28.09 | 2,682,834 | +0.31(+1.11%) |
Oct 19, 2010 | 28.10 | 28.41 | 27.74 | 27.78 | 3,368,155 | -0.65(-2.28%) |
Oct 18, 2010 | 28.57 | 28.77 | 28.29 | 28.43 | 2,325,641 | -0.08(-0.28%) |
Oct 15, 2010 | 28.44 | 28.70 | 28.41 | 28.51 | 2,767,099 | +0.31(+1.10%) |
Oct 14, 2010 | 28.24 | 28.37 | 27.82 | 28.20 | 2,459,559 | -0.01(-0.05%) |
Oct 13, 2010 | 28.55 | 28.55 | 28.06 | 28.21 | 4,239,849 | -0.20(-0.70%) |
Oct 12, 2010 | 27.76 | 28.77 | 27.76 | 28.41 | 5,318,406 | +0.68(+2.45%) |
Oct 11, 2010 | 27.83 | 27.93 | 27.68 | 27.74 | 1,678,593 | -0.11(-0.40%) |
Oct 08, 2010 | 27.85 | 27.97 | 26.72 | 27.85 | 4,241,230 | +1.13(+4.22%) |
Oct 07, 2010 | 26.65 | 26.99 | 26.58 | 26.72 | 17,694 | +0.19(+0.72%) |
Oct 06, 2010 | 26.91 | 27.04 | 26.53 | 26.53 | 3,470,766 | -0.52(-1.91%) |
Oct 05, 2010 | 26.92 | 27.07 | 26.69 | 27.04 | 18,875 | +0.36(+1.33%) |
Oct 04, 2010 | 26.65 | 27.00 | 26.49 | 26.69 | 1,624,619 | -0.15(-0.57%) |
Oct 01, 2010 | 26.84 | 27.16 | 26.56 | 26.84 | 2,838,326 | +0.02(+0.09%) |
Sep 30, 2010 | 26.81 | 27.32 | 26.54 | 26.82 | 3,301 | -0.38(-1.40%) |
Sep 29, 2010 | 26.58 | 27.43 | 26.52 | 27.20 | 19,075 | +0.56(+2.12%) |
Sep 28, 2010 | 26.11 | 26.67 | 25.84 | 26.63 | 36,668 | +0.64(+2.45%) |
Sep 27, 2010 | 26.16 | 26.24 | 25.95 | 26.00 | 1,666,112 | -0.05(-0.18%) |
Sep 24, 2010 | 25.79 | 26.32 | 25.73 | 26.04 | 2,789,907 | +0.58(+2.28%) |
Sep 23, 2010 | 25.42 | 25.67 | 25.29 | 25.46 | 19,608 | -0.14(-0.53%) |
Sep 22, 2010 | 25.57 | 25.72 | 25.36 | 25.60 | 2,979,466 | +0.02(+0.07%) |
Sep 21, 2010 | 25.60 | 25.81 | 25.52 | 25.58 | 952 | -0.01(-0.05%) |
Sep 20, 2010 | 25.00 | 25.61 | 25.00 | 25.59 | 3,064,357 | +0.63(+2.51%) |
Sep 17, 2010 | 24.97 | 25.27 | 24.89 | 24.97 | 4,190,407 | -0.19(-0.74%) |
Sep 15, 2010 | 25.08 | 25.25 | 24.83 | 25.15 | 12,742 | +0.14(+0.58%) |
Sep 14, 2010 | 24.85 | 25.27 | 24.76 | 25.01 | 2,468 | +0.06(+0.22%) |
Sep 13, 2010 | 25.16 | 25.20 | 24.84 | 24.95 | 3,142,901 | +0.08(+0.34%) |
Sep 10, 2010 | 24.82 | 24.99 | 24.75 | 24.87 | 2,199,191 | +0.12(+0.50%) |
Sep 09, 2010 | 24.96 | 25.07 | 24.64 | 24.75 | 3,225 | -0.00(-0.02%) |
Sep 08, 2010 | 24.48 | 24.87 | 24.43 | 24.75 | 14,258 | +0.33(+1.35%) |
Sep 07, 2010 | 24.93 | 24.93 | 24.34 | 24.42 | 10,085 | -0.65(-2.60%) |
Sep 03, 2010 | 24.92 | 25.36 | 24.80 | 25.07 | 3,685,869 | +0.32(+1.30%) |
Sep 02, 2010 | 24.59 | 24.78 | 24.46 | 24.75 | 3,463 | +0.12(+0.48%) |
Sep 01, 2010 | 24.10 | 24.67 | 24.10 | 24.63 | 3,238,158 | +0.80(+3.36%) |
Aug 31, 2010 | 23.82 | 24.00 | 23.46 | 23.83 | 16,918 | +0.16(+0.68%) |
Aug 30, 2010 | 24.27 | 24.28 | 23.60 | 23.67 | 3,902,533 | -0.66(-2.70%) |
Aug 27, 2010 | 24.33 | 24.41 | 23.84 | 24.33 | 2,278,413 | +0.16(+0.65%) |
Aug 26, 2010 | 24.17 | 24.35 | 23.98 | 24.17 | 6,095 | +0.03(+0.12%) |
Aug 25, 2010 | 23.76 | 24.21 | 23.69 | 24.14 | 20,443 | +0.19(+0.80%) |
Aug 24, 2010 | 23.62 | 24.07 | 23.54 | 23.95 | 5,199 | -0.04(-0.16%) |
Aug 23, 2010 | 24.47 | 24.54 | 23.95 | 23.99 | 3,867,724 | -0.35(-1.45%) |
Aug 20, 2010 | 24.41 | 24.57 | 24.22 | 24.34 | 2,983,956 | -0.28(-1.12%) |
Aug 19, 2010 | 24.81 | 24.87 | 24.36 | 24.61 | 4,829 | -0.29(-1.16%) |
Aug 18, 2010 | 24.85 | 25.12 | 24.65 | 24.90 | 43,669 | +0.07(+0.27%) |
Aug 17, 2010 | 24.48 | 25.07 | 24.29 | 24.84 | 4,399 | +0.48(+1.97%) |
Aug 16, 2010 | 24.40 | 24.42 | 24.11 | 24.36 | 5,769,558 | -0.17(-0.67%) |
Aug 13, 2010 | 24.52 | 24.90 | 24.30 | 24.52 | 5,002,932 | -0.42(-1.67%) |
Aug 12, 2010 | 23.21 | 25.09 | 23.16 | 24.94 | 21,381,802 | -0.66(-2.57%) |
Aug 11, 2010 | 26.19 | 26.30 | 25.49 | 25.59 | 275 | -1.11(-4.15%) |
Aug 10, 2010 | 26.85 | 26.87 | 26.62 | 26.70 | 3,121 | -0.41(-1.52%) |
Aug 09, 2010 | 26.99 | 27.27 | 26.99 | 27.11 | 2,810,664 | +0.20(+0.74%) |
Aug 06, 2010 | 26.91 | 27.03 | 26.52 | 26.91 | 3,044,536 | +0.06(+0.24%) |
Aug 05, 2010 | 26.71 | 27.06 | 26.62 | 26.85 | 3,400,049 | +0.01(+0.05%) |
Aug 04, 2010 | 26.73 | 26.94 | 26.63 | 26.84 | 8,809 | +0.21(+0.80%) |
Aug 03, 2010 | 26.88 | 26.92 | 26.37 | 26.62 | 6,276 | -0.28(-1.06%) |
Aug 02, 2010 | 26.81 | 27.21 | 26.48 | 26.91 | 4,648,455 | +0.51(+1.93%) |
Jul 30, 2010 | 26.40 | 26.53 | 26.15 | 26.40 | 3,630,473 | -0.06(-0.22%) |
Jul 29, 2010 | 26.39 | 26.68 | 26.20 | 26.46 | 17,293 | +0.17(+0.63%) |
Jul 28, 2010 | 26.87 | 26.87 | 26.25 | 26.29 | 3,163,750 | -0.61(-2.25%) |
Jul 27, 2010 | 26.90 | 27.10 | 26.71 | 26.90 | 25,145 | +0.20(+0.73%) |
Jul 26, 2010 | 26.11 | 26.71 | 26.04 | 26.71 | 5,864,524 | +0.13(+0.48%) |
Jul 23, 2010 | 25.84 | 26.59 | 25.66 | 26.58 | 6,010,662 | +0.17(+0.64%) |
Jul 22, 2010 | 26.19 | 26.52 | 26.06 | 26.41 | 9,163 | +0.47(+1.81%) |
Jul 21, 2010 | 26.58 | 26.74 | 25.76 | 25.94 | 3,956,601 | -0.53(-2.02%) |
Jul 20, 2010 | 26.47 | 26.48 | 25.86 | 26.47 | 5,459,252 | -0.17(-0.62%) |
Jul 19, 2010 | 27.10 | 27.18 | 26.50 | 26.64 | 3,354,424 | -0.28(-1.04%) |
Jul 16, 2010 | 26.92 | 27.41 | 26.79 | 26.92 | 3,888,640 | -0.62(-2.25%) |
Jul 15, 2010 | 27.55 | 27.57 | 27.19 | 27.54 | 7,376,999 | -0.08(-0.29%) |
Jul 14, 2010 | 26.89 | 27.62 | 26.73 | 27.62 | 1,202 | +0.59(+2.18%) |
Jul 13, 2010 | 26.59 | 27.15 | 26.49 | 27.03 | 393 | +0.67(+2.54%) |
Jul 12, 2010 | 26.25 | 26.48 | 26.08 | 26.36 | 3,142,446 | -0.02(-0.06%) |
Jul 09, 2010 | 26.37 | 26.60 | 25.95 | 26.37 | 4,486,293 | +0.29(+1.12%) |
Jul 08, 2010 | 25.82 | 26.12 | 25.56 | 26.08 | 6,434 | +0.47(+1.84%) |
Jul 07, 2010 | 24.97 | 25.62 | 24.97 | 25.61 | 4,915,959 | +0.73(+2.95%) |
Jul 06, 2010 | 24.67 | 25.40 | 24.59 | 24.88 | 13,178 | +0.54(+2.21%) |
Jul 02, 2010 | 24.34 | 24.60 | 23.79 | 24.34 | 4,391,989 | +0.20(+0.84%) |
Jul 01, 2010 | 23.66 | 24.20 | 23.49 | 24.14 | 5,489,370 | +0.50(+2.12%) |
Jun 30, 2010 | 23.50 | 24.01 | 23.47 | 23.63 | 16,470 | +0.18(+0.78%) |
Jun 29, 2010 | 23.67 | 23.67 | 23.24 | 23.45 | 6,184 | -0.39(-1.65%) |
Jun 25, 2010 | 23.85 | 24.20 | 23.72 | 23.85 | 2,879,114 | -0.12(-0.50%) |
Jun 24, 2010 | 24.19 | 24.26 | 23.90 | 23.97 | 2,854,624 | -0.35(-1.45%) |
Jun 23, 2010 | 24.47 | 24.47 | 23.91 | 24.32 | 3,269,884 | -0.18(-0.73%) |
Jun 22, 2010 | 24.99 | 25.31 | 24.44 | 24.50 | 8,915 | -0.52(-2.07%) |
Jun 21, 2010 | 25.78 | 25.79 | 24.87 | 25.01 | 3,666,105 | -0.41(-1.60%) |
Jun 18, 2010 | 25.42 | 25.52 | 25.16 | 25.42 | 3,520,797 | +0.09(+0.35%) |
Jun 17, 2010 | 25.38 | 25.38 | 24.84 | 25.33 | 3,461,865 | +0.12(+0.47%) |
Jun 16, 2010 | 25.32 | 25.45 | 25.07 | 25.21 | 4,499,474 | -0.34(-1.33%) |
Jun 15, 2010 | 24.77 | 25.57 | 24.62 | 25.55 | 17,708 | +0.89(+3.59%) |
Jun 14, 2010 | 24.60 | 24.90 | 24.35 | 24.67 | 4,464,232 | +0.13(+0.52%) |
Jun 11, 2010 | 24.39 | 24.54 | 24.06 | 24.54 | 4,270,349 | -0.11(-0.43%) |
Jun 10, 2010 | 24.40 | 24.67 | 24.38 | 24.64 | 10,709 | +0.48(+1.97%) |
Jun 09, 2010 | 23.81 | 24.71 | 23.78 | 24.17 | 5,441,421 | +0.39(+1.64%) |
Jun 08, 2010 | 23.24 | 23.84 | 22.97 | 23.78 | 20,030 | +0.50(+2.15%) |
Jun 07, 2010 | 23.50 | 23.79 | 23.21 | 23.28 | 8,711,594 | -0.19(-0.81%) |
Jun 04, 2010 | 23.47 | 24.75 | 23.41 | 23.47 | 7,405,189 | -1.77(-7.01%) |
Jun 03, 2010 | 25.02 | 25.32 | 25.02 | 25.24 | 4,275,994 | +0.35(+1.40%) |
Jun 02, 2010 | 24.61 | 24.94 | 24.31 | 24.89 | 8,934 | +0.33(+1.33%) |
Jun 01, 2010 | 24.44 | 25.01 | 24.25 | 24.56 | 5,450,134 | -0.15(-0.60%) |
May 28, 2010 | 24.71 | 25.04 | 24.67 | 24.71 | 3,524,629 | -0.18(-0.72%) |
May 27, 2010 | 24.33 | 24.93 | 24.33 | 24.89 | 5,243,079 | +0.94(+3.93%) |
May 26, 2010 | 24.57 | 24.79 | 23.94 | 23.95 | 9,804,422 | -0.47(-1.91%) |
May 25, 2010 | 24.10 | 24.45 | 23.90 | 24.42 | 5,303 | -0.43(-1.74%) |
May 24, 2010 | 24.92 | 25.06 | 24.64 | 24.85 | 3,872,617 | -0.13(-0.53%) |
May 21, 2010 | 24.32 | 25.03 | 23.96 | 24.98 | 5,550,475 | +0.36(+1.46%) |
May 20, 2010 | 24.61 | 25.01 | 24.53 | 24.62 | 6,648,221 | -0.86(-3.38%) |
May 19, 2010 | 25.52 | 25.64 | 25.11 | 25.48 | 4,036,863 | -0.15(-0.58%) |
May 18, 2010 | 26.36 | 26.56 | 25.48 | 25.63 | 827 | -0.57(-2.17%) |
May 17, 2010 | 25.87 | 26.23 | 25.51 | 26.20 | 6,021,610 | +0.31(+1.20%) |
May 14, 2010 | 25.89 | 26.69 | 25.72 | 25.89 | 7,117,727 | -0.92(-3.42%) |
May 13, 2010 | 27.01 | 27.32 | 26.80 | 26.80 | 3,986,846 | -0.30(-1.10%) |
May 12, 2010 | 26.87 | 27.12 | 26.69 | 27.10 | 3,372,199 | +0.32(+1.20%) |
May 11, 2010 | 26.90 | 27.10 | 26.77 | 26.78 | 1,447 | +0.14(+0.51%) |
May 10, 2010 | 26.57 | 26.69 | 26.16 | 26.64 | 9,595,502 | +1.82(+7.33%) |
May 07, 2010 | 25.76 | 25.76 | 24.62 | 24.82 | 10,155,989 | -0.96(-3.72%) |
May 06, 2010 | 26.55 | 26.67 | 23.96 | 25.78 | 10,799,824 | -1.43(-5.27%) |
May 05, 2010 | 27.09 | 27.43 | 26.57 | 27.21 | 7,922,837 | -0.38(-1.37%) |
May 04, 2010 | 27.77 | 27.86 | 27.35 | 27.59 | 5,585,990 | -0.45(-1.62%) |