Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.43 | 49.77 | 48.90 | 49.43 | 6,334,471 | -0.04(-0.07%) |
Apr 28, 2011 | 49.52 | 49.73 | 49.12 | 49.46 | 1,671,214 | -0.12(-0.25%) |
Apr 27, 2011 | 49.15 | 49.62 | 48.66 | 49.59 | 1,986,540 | +0.67(+1.36%) |
Apr 26, 2011 | 49.07 | 49.21 | 48.57 | 48.92 | 2,473,567 | -0.04(-0.07%) |
Apr 25, 2011 | 49.41 | 49.61 | 48.87 | 48.96 | 1,453,002 | -0.28(-0.58%) |
Apr 21, 2011 | 49.75 | 50.17 | 48.74 | 49.24 | 3,350,446 | -0.64(-1.28%) |
Apr 20, 2011 | 49.06 | 50.06 | 49.06 | 49.88 | 3,164,718 | +1.43(+2.96%) |
Apr 19, 2011 | 48.14 | 48.75 | 48.10 | 48.45 | 2,896,031 | +0.28(+0.57%) |
Apr 18, 2011 | 47.91 | 48.23 | 47.27 | 48.17 | 2,308,175 | -0.28(-0.57%) |
Apr 15, 2011 | 48.48 | 49.04 | 48.00 | 48.45 | 3,967,137 | +0.16(+0.33%) |
Apr 14, 2011 | 46.93 | 48.37 | 46.90 | 48.29 | 2,952,141 | +1.01(+2.15%) |
Apr 13, 2011 | 47.27 | 47.60 | 46.73 | 47.27 | 1,915,541 | +0.32(+0.68%) |
Apr 12, 2011 | 47.43 | 47.52 | 46.78 | 46.95 | 1,906,057 | -0.69(-1.46%) |
Apr 11, 2011 | 47.35 | 47.95 | 47.35 | 47.65 | 1,765,540 | +0.37(+0.79%) |
Apr 08, 2011 | 47.96 | 47.97 | 47.01 | 47.27 | 2,041,741 | -0.50(-1.04%) |
Apr 07, 2011 | 47.57 | 48.33 | 47.29 | 47.77 | 2,889,440 | +0.04(+0.07%) |
Apr 06, 2011 | 47.83 | 48.16 | 47.21 | 47.74 | 2,684,875 | +0.15(+0.32%) |
Apr 05, 2011 | 47.91 | 48.05 | 47.48 | 47.59 | 2,710,297 | -0.52(-1.09%) |
Apr 04, 2011 | 48.00 | 48.16 | 47.83 | 48.11 | 2,136,222 | +0.12(+0.24%) |
Apr 01, 2011 | 47.57 | 48.24 | 47.39 | 48.00 | 3,602,366 | +0.75(+1.58%) |
Mar 31, 2011 | 46.31 | 47.27 | 46.31 | 47.25 | 3,843,886 | +0.83(+1.78%) |
Mar 30, 2011 | 46.39 | 46.59 | 46.07 | 46.42 | 2,257,306 | +0.38(+0.83%) |
Mar 29, 2011 | 45.35 | 46.10 | 45.26 | 46.04 | 1,705,184 | +0.61(+1.35%) |
Mar 28, 2011 | 45.71 | 45.93 | 45.40 | 45.42 | 2,314,762 | -0.28(-0.60%) |
Mar 25, 2011 | 45.61 | 46.13 | 45.29 | 45.70 | 2,200,808 | +0.19(+0.41%) |
Mar 24, 2011 | 45.06 | 45.69 | 45.06 | 45.51 | 2,601,603 | +0.66(+1.47%) |
Mar 23, 2011 | 44.34 | 45.02 | 44.04 | 44.85 | 2,505,506 | +0.54(+1.22%) |
Mar 22, 2011 | 44.82 | 44.84 | 44.24 | 44.31 | 2,360,272 | -0.58(-1.29%) |
Mar 21, 2011 | 45.00 | 45.68 | 44.55 | 44.89 | 2,713,180 | +0.48(+1.08%) |
Mar 18, 2011 | 44.48 | 45.97 | 44.22 | 44.41 | 8,455,954 | +1.33(+3.08%) |
Mar 17, 2011 | 43.81 | 43.81 | 43.05 | 43.08 | 2,963,874 | -0.07(-0.16%) |
Mar 16, 2011 | 43.30 | 43.61 | 42.93 | 43.16 | 3,148,805 | -0.42(-0.96%) |
Mar 15, 2011 | 42.75 | 43.82 | 42.57 | 43.57 | 2,359,884 | -0.40(-0.91%) |
Mar 14, 2011 | 43.81 | 44.46 | 43.45 | 43.97 | 2,462,235 | -0.03(-0.06%) |
Mar 11, 2011 | 44.24 | 44.48 | 43.82 | 44.00 | 3,209,956 | -0.35(-0.78%) |
Mar 10, 2011 | 45.25 | 45.32 | 44.13 | 44.35 | 5,685,778 | -1.61(-3.50%) |
Mar 09, 2011 | 46.25 | 46.31 | 45.33 | 45.96 | 2,345,125 | -0.40(-0.86%) |
Mar 08, 2011 | 46.23 | 46.75 | 45.83 | 46.36 | 2,460,651 | +0.16(+0.35%) |
Mar 07, 2011 | 47.25 | 47.36 | 45.53 | 46.20 | 2,327,595 | -0.78(-1.67%) |
Mar 04, 2011 | 47.02 | 47.31 | 46.36 | 46.98 | 2,048,059 | -0.08(-0.17%) |
Mar 03, 2011 | 46.44 | 47.69 | 46.40 | 47.06 | 3,157,062 | +1.00(+2.16%) |
Mar 02, 2011 | 45.85 | 46.28 | 45.67 | 46.06 | 1,454,527 | +0.32(+0.70%) |
Mar 01, 2011 | 46.79 | 47.06 | 45.48 | 45.74 | 2,503,063 | -1.03(-2.21%) |
Feb 28, 2011 | 46.68 | 47.12 | 46.43 | 46.78 | 2,690,874 | +0.16(+0.34%) |
Feb 25, 2011 | 46.14 | 46.97 | 45.98 | 46.62 | 2,531,742 | +0.64(+1.39%) |
Feb 24, 2011 | 46.14 | 46.48 | 45.08 | 45.98 | 4,794,800 | -0.28(-0.62%) |
Feb 23, 2011 | 46.86 | 47.05 | 45.66 | 46.26 | 3,462,291 | -0.75(-1.59%) |
Feb 22, 2011 | 47.47 | 47.76 | 46.62 | 47.01 | 5,299,882 | -1.13(-2.35%) |
Feb 18, 2011 | 45.86 | 48.64 | 45.86 | 48.14 | 9,135,824 | +3.26(+7.28%) |
Feb 17, 2011 | 44.69 | 45.07 | 44.24 | 44.87 | 3,601,251 | +0.28(+0.64%) |
Feb 16, 2011 | 44.39 | 44.97 | 43.97 | 44.59 | 3,614,239 | +0.30(+0.68%) |
Feb 15, 2011 | 44.87 | 45.31 | 44.23 | 44.29 | 3,950,881 | -0.90(-1.99%) |
Feb 14, 2011 | 44.89 | 45.46 | 44.65 | 45.18 | 2,687,750 | +0.15(+0.34%) |
Feb 11, 2011 | 44.77 | 45.10 | 44.54 | 45.03 | 2,260,225 | +0.07(+0.16%) |
Feb 10, 2011 | 43.29 | 45.12 | 43.29 | 44.96 | 3,927,144 | +1.49(+3.43%) |
Feb 09, 2011 | 43.84 | 43.94 | 43.22 | 43.47 | 2,249,812 | -0.15(-0.34%) |
Feb 08, 2011 | 43.55 | 43.76 | 43.24 | 43.62 | 2,094,444 | +0.21(+0.49%) |
Feb 07, 2011 | 43.00 | 43.50 | 42.82 | 43.40 | 1,880,190 | +0.35(+0.81%) |
Feb 04, 2011 | 42.63 | 43.19 | 42.37 | 43.06 | 2,234,910 | +0.18(+0.41%) |
Feb 03, 2011 | 42.32 | 42.97 | 42.25 | 42.88 | 2,053,570 | +0.35(+0.82%) |
Feb 02, 2011 | 42.26 | 42.70 | 42.20 | 42.53 | 2,143,287 | +0.21(+0.50%) |
Feb 01, 2011 | 41.95 | 42.41 | 41.79 | 42.32 | 2,418,598 | +0.57(+1.36%) |
Jan 31, 2011 | 41.48 | 41.76 | 40.98 | 41.75 | 2,544,820 | +0.14(+0.34%) |
Jan 28, 2011 | 42.29 | 42.41 | 40.94 | 41.61 | 3,148,123 | -0.48(-1.14%) |
Jan 27, 2011 | 41.98 | 42.28 | 41.88 | 42.09 | 2,243,098 | +0.17(+0.40%) |
Jan 26, 2011 | 41.30 | 42.11 | 41.07 | 41.92 | 3,893,482 | +0.55(+1.33%) |
Jan 25, 2011 | 41.72 | 41.72 | 41.07 | 41.37 | 3,153,732 | -0.55(-1.32%) |
Jan 24, 2011 | 41.81 | 42.13 | 41.50 | 41.92 | 1,998,351 | +0.23(+0.55%) |
Jan 21, 2011 | 42.00 | 42.23 | 41.65 | 41.69 | 2,836,546 | -0.28(-0.68%) |
Jan 20, 2011 | 42.24 | 42.29 | 41.68 | 41.97 | 3,584,055 | -0.20(-0.46%) |
Jan 19, 2011 | 42.03 | 42.49 | 41.87 | 42.17 | 3,553,886 | +0.04(+0.11%) |
Jan 18, 2011 | 41.65 | 42.26 | 41.37 | 42.12 | 5,010,117 | +0.33(+0.79%) |
Jan 14, 2011 | 41.08 | 41.81 | 40.83 | 41.79 | 2,824,288 | +0.55(+1.34%) |
Jan 13, 2011 | 41.38 | 41.85 | 41.06 | 41.24 | 3,672,803 | -0.20(-0.47%) |
Jan 12, 2011 | 41.95 | 42.06 | 41.30 | 41.44 | 4,937,507 | -0.42(-1.00%) |
Jan 11, 2011 | 42.53 | 42.56 | 41.78 | 41.86 | 4,853,361 | -0.62(-1.47%) |
Jan 10, 2011 | 42.79 | 42.86 | 42.40 | 42.48 | 3,033,075 | -0.57(-1.32%) |
Jan 07, 2011 | 43.07 | 43.36 | 42.67 | 43.05 | 2,583,860 | +0.08(+0.19%) |
Jan 06, 2011 | 43.48 | 43.50 | 42.85 | 42.97 | 3,740,513 | -0.39(-0.90%) |
Jan 05, 2011 | 43.62 | 44.05 | 42.92 | 43.36 | 3,853,290 | -0.49(-1.12%) |
Jan 04, 2011 | 44.29 | 44.66 | 43.45 | 43.85 | 2,496,020 | -0.48(-1.08%) |
Jan 03, 2011 | 44.20 | 44.96 | 44.20 | 44.33 | 3,586,046 | +0.47(+1.08%) |
Dec 31, 2010 | 43.98 | 44.18 | 43.64 | 43.86 | 1,570,218 | -0.20(-0.46%) |
Dec 30, 2010 | 44.49 | 44.61 | 44.01 | 44.06 | 1,274,896 | -0.37(-0.84%) |
Dec 29, 2010 | 44.27 | 44.61 | 44.27 | 44.44 | 1,554,390 | +0.16(+0.36%) |
Dec 28, 2010 | 44.21 | 44.38 | 44.02 | 44.28 | 1,477,664 | +0.01(+0.02%) |
Dec 27, 2010 | 44.09 | 44.37 | 43.47 | 44.27 | 2,129,126 | -0.03(-0.06%) |
Dec 23, 2010 | 44.29 | 44.61 | 44.20 | 44.29 | 1,412,171 | -0.11(-0.24%) |
Dec 22, 2010 | 44.53 | 44.66 | 43.98 | 44.40 | 1,948,828 | -0.15(-0.34%) |
Dec 21, 2010 | 44.15 | 44.77 | 44.12 | 44.55 | 2,893,984 | +0.40(+0.91%) |
Dec 20, 2010 | 44.05 | 44.47 | 43.68 | 44.15 | 2,606,125 | +0.21(+0.49%) |
Dec 17, 2010 | 43.82 | 44.22 | 43.44 | 43.94 | 6,355,978 | +0.04(+0.09%) |
Dec 16, 2010 | 42.75 | 44.03 | 42.68 | 43.90 | 6,802,545 | +1.28(+3.00%) |
Dec 15, 2010 | 43.08 | 43.38 | 42.37 | 42.62 | 3,429,739 | -0.51(-1.18%) |
Dec 14, 2010 | 43.15 | 43.29 | 42.83 | 43.13 | 2,523,222 | +0.16(+0.37%) |
Dec 13, 2010 | 43.27 | 43.32 | 42.74 | 42.97 | 3,408,582 | -0.08(-0.19%) |
Dec 10, 2010 | 42.52 | 43.19 | 42.20 | 43.05 | 4,136,910 | +0.60(+1.40%) |
Dec 09, 2010 | 42.47 | 42.77 | 42.28 | 42.45 | 2,492,834 | +0.02(+0.04%) |
Dec 08, 2010 | 41.63 | 42.60 | 41.38 | 42.44 | 3,529,883 | +0.83(+1.99%) |
Dec 07, 2010 | 41.91 | 42.20 | 41.55 | 41.61 | 3,246,150 | -0.04(-0.09%) |
Dec 06, 2010 | 41.65 | 41.70 | 41.18 | 41.64 | 2,523,558 | -0.10(-0.25%) |
Dec 03, 2010 | 41.20 | 41.81 | 41.20 | 41.75 | 2,485,373 | +0.45(+1.09%) |
Dec 02, 2010 | 41.00 | 41.51 | 40.89 | 41.30 | 3,848,701 | +0.19(+0.45%) |
Dec 01, 2010 | 40.51 | 41.78 | 40.45 | 41.11 | 5,974,089 | +1.17(+2.94%) |
Nov 30, 2010 | 40.02 | 40.25 | 39.67 | 39.94 | 4,469,573 | -0.50(-1.23%) |
Nov 29, 2010 | 40.12 | 40.58 | 39.60 | 40.43 | 3,164,199 | -0.09(-0.22%) |
Nov 26, 2010 | 40.20 | 40.83 | 40.10 | 40.52 | 1,271,683 | -0.09(-0.22%) |
Nov 24, 2010 | 40.03 | 40.61 | 40.61 | 40.61 | 5,987,770 | +0.88(+2.22%) |
Nov 23, 2010 | 40.27 | 40.34 | 39.31 | 39.73 | 5,570,764 | -0.79(-1.95%) |
Nov 22, 2010 | 39.94 | 40.64 | 39.36 | 40.52 | 6,183,742 | +0.55(+1.38%) |
Nov 19, 2010 | 40.92 | 41.30 | 39.50 | 39.97 | 14,510,036 | -2.91(-6.78%) |
Nov 18, 2010 | 42.99 | 43.40 | 42.55 | 42.88 | 2,827,302 | +0.58(+1.37%) |
Nov 17, 2010 | 41.63 | 42.60 | 41.54 | 42.30 | 3,780,519 | +0.59(+1.41%) |
Nov 16, 2010 | 42.53 | 42.53 | 41.53 | 41.71 | 3,518,909 | -1.19(-2.78%) |
Nov 15, 2010 | 43.00 | 43.19 | 42.68 | 42.91 | 2,349,042 | +0.17(+0.40%) |
Nov 12, 2010 | 43.11 | 43.21 | 42.44 | 42.74 | 3,000,228 | -0.68(-1.56%) |
Nov 11, 2010 | 43.01 | 43.48 | 42.48 | 43.41 | 2,456,620 | -0.03(-0.06%) |
Nov 10, 2010 | 43.18 | 43.52 | 42.72 | 43.44 | 2,431,340 | +0.28(+0.64%) |
Nov 09, 2010 | 43.25 | 43.49 | 42.93 | 43.16 | 2,083,725 | -0.03(-0.06%) |
Nov 08, 2010 | 42.89 | 43.37 | 42.81 | 43.19 | 1,315,532 | +0.09(+0.21%) |
Nov 05, 2010 | 43.47 | 43.48 | 42.67 | 43.10 | 1,936,743 | -0.22(-0.51%) |
Nov 04, 2010 | 43.16 | 43.54 | 42.97 | 43.32 | 2,773,593 | +0.46(+1.08%) |
Nov 03, 2010 | 43.08 | 43.16 | 42.34 | 42.86 | 2,380,218 | -0.23(-0.54%) |
Nov 02, 2010 | 43.15 | 43.38 | 42.96 | 43.09 | 2,293,823 | +0.25(+0.58%) |
Nov 01, 2010 | 42.73 | 43.15 | 42.60 | 42.84 | 2,844,636 | +0.16(+0.38%) |
Oct 29, 2010 | 42.88 | 42.98 | 42.45 | 42.68 | 2,848,026 | -0.22(-0.52%) |
Oct 28, 2010 | 42.58 | 42.92 | 41.93 | 42.91 | 3,759,060 | +0.46(+1.09%) |
Oct 27, 2010 | 42.07 | 42.51 | 41.91 | 42.44 | 2,323,431 | +0.46(+1.10%) |
Oct 25, 2010 | 42.20 | 42.65 | 41.98 | 41.98 | 3,271,802 | -0.02(-0.04%) |
Oct 22, 2010 | 40.91 | 42.00 | 40.74 | 42.00 | 2,806,144 | +0.97(+2.36%) |
Oct 21, 2010 | 41.02 | 41.52 | 40.65 | 41.03 | 3,017,393 | +0.09(+0.22%) |
Oct 20, 2010 | 40.83 | 41.20 | 40.53 | 40.94 | 3,835,426 | +0.15(+0.37%) |
Oct 19, 2010 | 40.72 | 41.24 | 40.34 | 40.79 | 3,933,742 | -0.12(-0.30%) |
Oct 18, 2010 | 41.49 | 41.55 | 40.90 | 40.91 | 3,580,982 | -0.57(-1.37%) |
Oct 15, 2010 | 41.89 | 41.89 | 40.96 | 41.48 | 5,724,247 | -0.60(-1.44%) |
Oct 14, 2010 | 42.01 | 42.11 | 41.53 | 42.09 | 4,240,060 | -0.23(-0.55%) |
Oct 13, 2010 | 41.84 | 42.61 | 41.69 | 42.32 | 5,593,121 | +0.58(+1.40%) |
Oct 12, 2010 | 40.81 | 41.79 | 40.42 | 41.74 | 4,956,919 | +0.94(+2.30%) |
Oct 11, 2010 | 40.62 | 41.15 | 40.48 | 40.80 | 4,001,402 | +0.03(+0.07%) |
Oct 08, 2010 | 40.83 | 40.92 | 40.09 | 40.77 | 3,183,870 | -0.07(-0.17%) |
Oct 07, 2010 | 40.23 | 40.93 | 39.83 | 40.84 | 5,549,567 | +0.88(+2.20%) |
Oct 06, 2010 | 40.25 | 40.57 | 39.60 | 39.96 | 4,022,346 | -0.48(-1.18%) |
Oct 05, 2010 | 39.92 | 40.64 | 39.68 | 40.44 | 3,596,736 | +1.16(+2.96%) |
Oct 04, 2010 | 39.98 | 40.02 | 38.86 | 39.28 | 4,035,318 | -0.68(-1.69%) |
Oct 01, 2010 | 39.42 | 40.18 | 39.35 | 39.95 | 3,918,673 | +0.98(+2.51%) |
Sep 30, 2010 | 39.57 | 39.93 | 38.82 | 38.97 | 5,086,582 | -0.57(-1.44%) |
Sep 29, 2010 | 39.89 | 39.95 | 39.47 | 39.54 | 4,053,653 | -0.32(-0.80%) |
Sep 28, 2010 | 40.44 | 40.44 | 39.65 | 39.86 | 6,222,392 | -0.13(-0.33%) |
Sep 27, 2010 | 40.27 | 40.43 | 39.90 | 40.00 | 3,464,802 | -0.44(-1.10%) |
Sep 24, 2010 | 40.53 | 40.66 | 40.23 | 40.44 | 4,903,807 | +0.35(+0.87%) |
Sep 23, 2010 | 40.53 | 40.79 | 39.92 | 40.10 | 3,911,355 | -0.55(-1.36%) |
Sep 22, 2010 | 40.74 | 41.31 | 40.07 | 40.65 | 5,824,740 | -0.12(-0.31%) |
Sep 21, 2010 | 40.39 | 41.12 | 40.28 | 40.77 | 6,224,847 | +0.28(+0.68%) |
Sep 20, 2010 | 40.02 | 40.91 | 39.98 | 40.50 | 5,878,550 | +0.57(+1.42%) |
Sep 17, 2010 | 40.03 | 40.12 | 39.64 | 39.93 | 11,182,443 | +0.70(+1.77%) |
Sep 15, 2010 | 38.91 | 39.30 | 38.75 | 39.23 | 4,274,376 | +0.18(+0.46%) |
Sep 14, 2010 | 39.14 | 39.29 | 38.96 | 39.05 | 4,769,249 | -0.16(-0.41%) |
Sep 13, 2010 | 39.25 | 39.49 | 39.00 | 39.21 | 5,096,164 | +0.54(+1.40%) |
Sep 10, 2010 | 38.55 | 38.84 | 38.43 | 38.67 | 4,869,619 | -0.45(-1.16%) |
Sep 09, 2010 | 39.67 | 39.87 | 38.97 | 39.13 | 3,367,011 | -0.31(-0.79%) |
Sep 08, 2010 | 39.47 | 40.12 | 39.37 | 39.44 | 4,859,352 | -0.07(-0.18%) |
Sep 07, 2010 | 39.29 | 39.76 | 39.17 | 39.51 | 4,951,230 | +0.36(+0.91%) |
Sep 03, 2010 | 39.14 | 39.51 | 38.55 | 39.15 | 4,743,645 | +0.01(+0.02%) |
Sep 02, 2010 | 38.84 | 39.14 | 38.29 | 39.14 | 4,173,082 | +0.34(+0.87%) |
Sep 01, 2010 | 38.22 | 38.97 | 38.20 | 38.81 | 7,050,218 | +0.79(+2.06%) |
Aug 31, 2010 | 37.44 | 38.15 | 37.21 | 38.02 | 5,152,101 | +0.46(+1.23%) |
Aug 30, 2010 | 37.79 | 38.38 | 37.56 | 37.56 | 4,058,381 | -0.64(-1.68%) |
Aug 27, 2010 | 37.86 | 38.33 | 37.32 | 38.20 | 5,245,588 | +0.55(+1.47%) |
Aug 26, 2010 | 38.08 | 38.48 | 37.63 | 37.65 | 6,490,533 | -0.25(-0.66%) |
Aug 25, 2010 | 37.59 | 37.94 | 37.35 | 37.90 | 6,591,682 | -0.07(-0.19%) |
Aug 24, 2010 | 37.90 | 38.45 | 37.29 | 37.97 | 8,087,768 | -0.13(-0.35%) |
Aug 23, 2010 | 38.73 | 38.90 | 37.79 | 38.10 | 12,268,839 | -1.57(-3.97%) |
Aug 20, 2010 | 36.80 | 39.90 | 36.79 | 39.68 | 21,330,414 | +5.19(+15.04%) |
Aug 19, 2010 | 34.75 | 35.02 | 34.26 | 34.49 | 3,683,259 | -0.52(-1.47%) |
Aug 18, 2010 | 34.83 | 35.23 | 34.38 | 35.01 | 2,617,154 | +0.04(+0.13%) |
Aug 17, 2010 | 34.49 | 35.16 | 34.30 | 34.96 | 3,984,301 | +0.80(+2.34%) |
Aug 16, 2010 | 34.23 | 34.27 | 33.85 | 34.16 | 3,978,363 | -0.14(-0.41%) |
Aug 13, 2010 | 34.33 | 34.63 | 34.22 | 34.30 | 2,480,850 | -0.04(-0.13%) |
Aug 12, 2010 | 34.34 | 34.52 | 34.10 | 34.35 | 4,338,046 | -0.57(-1.63%) |
Aug 11, 2010 | 35.51 | 35.63 | 34.82 | 34.92 | 2,866,684 | -1.05(-2.92%) |
Aug 10, 2010 | 35.80 | 36.17 | 35.49 | 35.97 | 2,962,505 | -0.19(-0.52%) |
Aug 09, 2010 | 36.21 | 36.39 | 36.06 | 36.15 | 2,096,473 | -0.03(-0.07%) |
Aug 06, 2010 | 35.54 | 36.24 | 35.33 | 36.18 | 2,649,971 | +0.21(+0.59%) |
Aug 05, 2010 | 35.90 | 36.16 | 35.76 | 35.97 | 2,316,845 | -0.30(-0.83%) |
Aug 04, 2010 | 35.80 | 36.35 | 35.78 | 36.27 | 3,204,095 | +0.44(+1.22%) |
Aug 03, 2010 | 35.56 | 36.00 | 35.47 | 35.83 | 2,368,429 | +0.05(+0.15%) |
Aug 02, 2010 | 35.56 | 35.91 | 35.36 | 35.78 | 3,560,068 | +0.42(+1.18%) |
Jul 30, 2010 | 34.87 | 35.57 | 34.74 | 35.36 | 3,602,989 | +0.15(+0.43%) |
Jul 29, 2010 | 35.21 | 35.59 | 34.81 | 35.21 | 4,108,099 | +0.00(+0.00%) |
Jul 28, 2010 | 35.19 | 35.53 | 35.10 | 35.21 | 3,261,751 | +0.02(+0.05%) |
Jul 27, 2010 | 35.02 | 35.47 | 34.92 | 35.19 | 3,378,258 | +0.16(+0.46%) |
Jul 26, 2010 | 34.60 | 35.03 | 34.35 | 35.03 | 3,535,280 | +0.65(+1.89%) |
Jul 23, 2010 | 33.61 | 34.45 | 33.58 | 34.38 | 3,226,233 | +0.60(+1.76%) |
Jul 22, 2010 | 33.55 | 34.22 | 33.36 | 33.79 | 4,716,249 | +0.52(+1.55%) |
Jul 21, 2010 | 33.56 | 33.81 | 33.10 | 33.27 | 4,216,027 | -0.19(-0.56%) |
Jul 20, 2010 | 32.38 | 33.55 | 32.32 | 33.46 | 3,894,257 | +0.54(+1.65%) |
Jul 19, 2010 | 32.58 | 32.98 | 32.55 | 32.92 | 2,801,795 | +0.35(+1.07%) |
Jul 16, 2010 | 33.33 | 33.33 | 32.52 | 32.57 | 4,101,905 | -0.80(-2.40%) |
Jul 15, 2010 | 33.01 | 33.43 | 32.84 | 33.37 | 3,039,769 | +0.23(+0.70%) |
Jul 14, 2010 | 33.46 | 33.55 | 32.84 | 33.14 | 3,943,473 | -0.19(-0.56%) |
Jul 13, 2010 | 32.74 | 33.49 | 32.74 | 33.33 | 3,580,554 | +0.81(+2.49%) |
Jul 12, 2010 | 32.21 | 32.53 | 32.11 | 32.52 | 2,978,116 | +0.24(+0.74%) |
Jul 09, 2010 | 31.98 | 32.37 | 31.85 | 32.28 | 2,239,163 | +0.32(+1.00%) |
Jul 08, 2010 | 32.12 | 32.18 | 31.63 | 31.96 | 3,350,349 | -0.04(-0.14%) |
Jul 07, 2010 | 31.18 | 32.05 | 31.00 | 32.00 | 4,846,150 | +1.06(+3.42%) |
Jul 06, 2010 | 31.00 | 31.17 | 30.56 | 30.94 | 4,240,761 | +0.43(+1.40%) |
Jul 02, 2010 | 30.75 | 30.86 | 30.30 | 30.51 | 3,229,339 | -0.24(-0.78%) |
Jul 01, 2010 | 30.95 | 31.06 | 30.25 | 30.75 | 6,106,847 | -0.18(-0.58%) |
Jun 30, 2010 | 31.01 | 31.36 | 30.82 | 30.93 | 4,067,268 | -0.19(-0.60%) |
Jun 29, 2010 | 31.80 | 31.80 | 30.92 | 31.12 | 6,562,087 | -1.22(-3.77%) |
Jun 25, 2010 | 32.27 | 32.68 | 32.05 | 32.34 | 7,436,331 | +0.09(+0.28%) |
Jun 24, 2010 | 32.47 | 32.65 | 32.02 | 32.25 | 3,344,383 | -0.44(-1.33%) |
Jun 23, 2010 | 32.83 | 32.97 | 32.47 | 32.68 | 3,060,194 | -0.03(-0.08%) |
Jun 22, 2010 | 33.09 | 33.64 | 32.64 | 32.71 | 3,577,711 | -0.38(-1.16%) |
Jun 21, 2010 | 33.50 | 33.72 | 32.93 | 33.09 | 3,257,677 | -0.32(-0.96%) |
Jun 18, 2010 | 33.57 | 33.70 | 33.21 | 33.41 | 4,400,476 | -0.15(-0.45%) |
Jun 17, 2010 | 33.36 | 33.59 | 33.13 | 33.57 | 3,518,250 | +0.17(+0.51%) |
Jun 16, 2010 | 32.99 | 33.73 | 32.97 | 33.40 | 4,372,503 | +0.09(+0.27%) |
Jun 15, 2010 | 32.65 | 33.32 | 32.65 | 33.31 | 3,810,486 | +0.79(+2.43%) |
Jun 14, 2010 | 32.41 | 32.90 | 32.30 | 32.52 | 3,475,950 | +0.20(+0.63%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.64 | 32.31 | 3,325,635 | +0.20(+0.64%) |
Jun 10, 2010 | 31.54 | 32.12 | 31.33 | 32.11 | 3,957,308 | +0.85(+2.70%) |
Jun 09, 2010 | 31.54 | 31.81 | 31.17 | 31.26 | 3,904,230 | -0.10(-0.31%) |
Jun 08, 2010 | 30.96 | 31.45 | 30.70 | 31.36 | 5,662,734 | +0.39(+1.26%) |
Jun 07, 2010 | 31.60 | 31.88 | 30.94 | 30.97 | 4,201,852 | -0.54(-1.70%) |
Jun 04, 2010 | 32.33 | 32.35 | 31.45 | 31.50 | 5,716,411 | -1.30(-3.95%) |
Jun 03, 2010 | 32.33 | 32.92 | 32.17 | 32.80 | 4,405,853 | +0.39(+1.21%) |
Jun 02, 2010 | 31.43 | 32.46 | 31.13 | 32.41 | 6,411,983 | +1.06(+3.38%) |
Jun 01, 2010 | 31.59 | 31.95 | 31.27 | 31.35 | 5,193,814 | -0.44(-1.40%) |
May 28, 2010 | 31.73 | 32.07 | 31.35 | 31.80 | 6,362,471 | +0.06(+0.20%) |
May 27, 2010 | 31.01 | 31.77 | 30.91 | 31.73 | 6,094,630 | +1.11(+3.63%) |
May 26, 2010 | 31.03 | 31.17 | 30.51 | 30.62 | 7,193,716 | -0.36(-1.15%) |
May 25, 2010 | 29.70 | 30.98 | 29.70 | 30.98 | 7,661,062 | +0.27(+0.87%) |
May 24, 2010 | 31.01 | 31.25 | 30.27 | 30.71 | 5,949,263 | -0.44(-1.40%) |
May 21, 2010 | 29.62 | 31.38 | 29.57 | 31.15 | 12,356,783 | +1.12(+3.73%) |
May 20, 2010 | 30.43 | 31.32 | 29.90 | 30.02 | 9,895,893 | -1.62(-5.12%) |
May 19, 2010 | 32.55 | 32.76 | 31.48 | 31.64 | 7,193,131 | -0.92(-2.81%) |
May 18, 2010 | 32.97 | 33.13 | 32.49 | 32.56 | 7,027,484 | +0.47(+1.47%) |
May 17, 2010 | 31.80 | 32.20 | 31.53 | 32.09 | 5,425,105 | +0.48(+1.52%) |
May 14, 2010 | 32.18 | 32.20 | 31.40 | 31.61 | 5,752,767 | -0.73(-2.26%) |
May 13, 2010 | 32.70 | 32.96 | 32.30 | 32.34 | 3,673,350 | -0.63(-1.92%) |
May 12, 2010 | 31.96 | 33.03 | 31.83 | 32.97 | 3,937,121 | +0.98(+3.06%) |
May 11, 2010 | 32.13 | 32.40 | 31.30 | 31.99 | 4,116,561 | +0.22(+0.70%) |
May 10, 2010 | 31.59 | 31.95 | 31.04 | 31.77 | 3,982,298 | +1.51(+5.00%) |
May 07, 2010 | 31.30 | 31.46 | 30.26 | 30.26 | 7,410,016 | -1.07(-3.41%) |
May 06, 2010 | 32.42 | 32.56 | 30.25 | 31.32 | 5,716,031 | -1.27(-3.90%) |
May 05, 2010 | 32.47 | 32.64 | 32.15 | 32.60 | 4,263,284 | +0.49(+1.52%) |
May 04, 2010 | 32.87 | 32.98 | 31.80 | 32.11 | 4,341,674 | -1.12(-3.37%) |