Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.68 | 43.61 | 42.58 | 43.61 | 3,840,699 | +0.81(+1.89%) |
Apr 28, 2011 | 42.50 | 42.93 | 42.31 | 42.80 | 3,424,781 | +0.28(+0.66%) |
Apr 27, 2011 | 43.15 | 43.15 | 41.97 | 42.52 | 4,153,991 | -0.41(-0.96%) |
Apr 26, 2011 | 42.73 | 43.01 | 42.45 | 42.93 | 2,135,009 | +0.04(+0.09%) |
Apr 25, 2011 | 43.34 | 43.63 | 42.69 | 42.89 | 2,362,062 | -0.29(-0.67%) |
Apr 21, 2011 | 42.75 | 43.28 | 42.50 | 43.18 | 2,780,443 | +0.67(+1.58%) |
Apr 20, 2011 | 42.18 | 42.76 | 42.11 | 42.51 | 3,273,971 | +1.13(+2.73%) |
Apr 19, 2011 | 41.02 | 41.64 | 40.99 | 41.38 | 2,319,875 | +0.24(+0.58%) |
Apr 18, 2011 | 41.38 | 41.43 | 40.61 | 41.14 | 3,826,918 | -0.94(-2.23%) |
Apr 15, 2011 | 42.01 | 42.53 | 41.91 | 42.08 | 3,091,506 | -0.03(-0.07%) |
Apr 14, 2011 | 41.70 | 42.22 | 41.30 | 42.11 | 3,273,360 | +0.02(+0.05%) |
Apr 13, 2011 | 42.55 | 42.85 | 41.90 | 42.09 | 6,736,693 | +0.04(+0.10%) |
Apr 12, 2011 | 43.00 | 43.00 | 41.55 | 42.05 | 6,750,137 | -1.46(-3.36%) |
Apr 11, 2011 | 44.41 | 44.58 | 43.22 | 43.51 | 4,056,799 | -1.16(-2.60%) |
Apr 08, 2011 | 43.60 | 44.78 | 43.55 | 44.67 | 5,861,887 | +1.38(+3.19%) |
Apr 07, 2011 | 42.57 | 43.35 | 42.12 | 43.29 | 5,216,786 | +0.53(+1.24%) |
Apr 06, 2011 | 43.60 | 43.69 | 42.35 | 42.76 | 4,937,777 | -0.84(-1.93%) |
Apr 05, 2011 | 43.90 | 44.24 | 43.40 | 43.60 | 4,551,944 | -0.43(-0.98%) |
Apr 04, 2011 | 43.96 | 44.14 | 43.89 | 44.03 | 2,817,198 | +0.42(+0.96%) |
Apr 01, 2011 | 43.68 | 44.15 | 43.54 | 43.61 | 3,546,648 | +0.13(+0.30%) |
Mar 31, 2011 | 43.93 | 44.18 | 43.39 | 43.48 | 4,046,541 | +0.11(+0.25%) |
Mar 30, 2011 | 43.44 | 43.96 | 43.10 | 43.37 | 2,849,782 | +0.17(+0.39%) |
Mar 29, 2011 | 43.11 | 43.51 | 42.88 | 43.20 | 3,595,921 | -0.13(-0.30%) |
Mar 28, 2011 | 43.64 | 44.02 | 43.28 | 43.33 | 2,830,142 | -0.79(-1.79%) |
Mar 25, 2011 | 43.73 | 44.47 | 43.68 | 44.12 | 2,907,138 | +0.39(+0.89%) |
Mar 24, 2011 | 44.00 | 44.22 | 43.56 | 43.73 | 2,990,918 | -0.36(-0.82%) |
Mar 23, 2011 | 44.75 | 44.87 | 43.88 | 44.09 | 4,139,005 | -0.62(-1.39%) |
Mar 22, 2011 | 44.30 | 44.78 | 44.16 | 44.71 | 3,229,035 | +0.08(+0.18%) |
Mar 21, 2011 | 44.00 | 44.69 | 43.87 | 44.63 | 3,803,448 | +1.54(+3.57%) |
Mar 18, 2011 | 44.00 | 44.39 | 42.78 | 43.09 | 10,044,285 | -0.87(-1.98%) |
Mar 17, 2011 | 42.82 | 44.26 | 42.50 | 43.96 | 5,593,259 | +1.90(+4.52%) |
Mar 16, 2011 | 41.83 | 43.27 | 41.67 | 42.06 | 6,033,114 | +0.16(+0.38%) |
Mar 15, 2011 | 40.30 | 42.20 | 39.91 | 41.90 | 5,761,228 | -0.19(-0.45%) |
Mar 14, 2011 | 41.61 | 42.19 | 41.16 | 42.09 | 2,907,328 | -0.21(-0.50%) |
Mar 11, 2011 | 40.65 | 42.71 | 40.40 | 42.30 | 5,047,097 | +0.63(+1.51%) |
Mar 10, 2011 | 42.30 | 42.45 | 41.25 | 41.67 | 6,450,439 | -1.51(-3.50%) |
Mar 09, 2011 | 44.05 | 44.17 | 42.92 | 43.18 | 4,540,328 | -0.49(-1.12%) |
Mar 08, 2011 | 45.55 | 45.56 | 43.59 | 43.67 | 5,978,587 | -1.90(-4.17%) |
Mar 07, 2011 | 46.77 | 47.09 | 45.38 | 45.57 | 5,942,653 | -0.82(-1.77%) |
Mar 04, 2011 | 45.81 | 46.41 | 45.65 | 46.39 | 5,504,160 | +0.89(+1.96%) |
Mar 03, 2011 | 45.72 | 45.92 | 45.27 | 45.50 | 9,030,616 | -0.52(-1.13%) |
Mar 02, 2011 | 46.00 | 46.25 | 45.57 | 46.02 | 5,813,817 | +0.26(+0.57%) |
Mar 01, 2011 | 45.72 | 46.20 | 45.71 | 45.76 | 5,180,170 | +0.10(+0.22%) |
Feb 28, 2011 | 44.99 | 45.79 | 44.78 | 45.66 | 4,906,106 | +0.76(+1.69%) |
Feb 25, 2011 | 44.10 | 44.95 | 44.00 | 44.90 | 5,700,609 | +0.90(+2.05%) |
Feb 24, 2011 | 46.50 | 46.68 | 43.85 | 44.00 | 10,747,088 | -2.08(-4.51%) |
Feb 23, 2011 | 45.50 | 47.27 | 45.39 | 46.08 | 9,586,896 | +1.02(+2.26%) |
Feb 22, 2011 | 45.55 | 46.25 | 44.50 | 45.06 | 8,288,759 | +0.78(+1.76%) |
Feb 18, 2011 | 44.40 | 44.88 | 44.12 | 44.28 | 4,930,441 | -0.20(-0.45%) |
Feb 17, 2011 | 43.49 | 44.51 | 43.04 | 44.48 | 5,672,658 | +1.03(+2.37%) |
Feb 16, 2011 | 42.00 | 43.84 | 41.95 | 43.45 | 9,347,235 | +1.58(+3.77%) |
Feb 15, 2011 | 41.61 | 42.00 | 41.28 | 41.87 | 5,283,675 | +0.26(+0.62%) |
Feb 14, 2011 | 40.52 | 41.67 | 40.35 | 41.61 | 5,089,206 | +1.36(+3.38%) |
Feb 11, 2011 | 41.03 | 41.56 | 40.25 | 40.25 | 5,593,240 | -0.88(-2.14%) |
Feb 10, 2011 | 40.27 | 41.21 | 40.17 | 41.13 | 3,781,387 | +0.64(+1.58%) |
Feb 09, 2011 | 40.25 | 40.86 | 40.20 | 40.49 | 3,415,135 | +0.04(+0.10%) |
Feb 08, 2011 | 39.97 | 40.53 | 39.64 | 40.45 | 4,136,623 | +0.06(+0.15%) |
Feb 07, 2011 | 40.76 | 40.94 | 40.24 | 40.39 | 4,596,262 | -0.22(-0.54%) |
Feb 04, 2011 | 41.45 | 41.89 | 40.58 | 40.61 | 5,176,973 | -1.36(-3.24%) |
Feb 03, 2011 | 42.30 | 42.50 | 41.42 | 41.97 | 4,051,126 | +0.36(+0.87%) |
Feb 02, 2011 | 42.47 | 42.90 | 41.53 | 41.61 | 7,005,843 | +0.00(+0.00%) |
Feb 01, 2011 | 41.64 | 42.00 | 40.91 | 41.61 | 5,981,319 | +0.15(+0.36%) |
Jan 31, 2011 | 40.35 | 41.73 | 40.06 | 41.46 | 7,971,403 | +1.42(+3.55%) |
Jan 28, 2011 | 38.77 | 40.74 | 38.60 | 40.04 | 8,680,091 | +1.49(+3.87%) |
Jan 27, 2011 | 38.82 | 39.02 | 38.24 | 38.55 | 3,931,020 | -0.55(-1.41%) |
Jan 26, 2011 | 37.85 | 39.12 | 37.74 | 39.10 | 5,770,415 | +1.49(+3.96%) |
Jan 25, 2011 | 38.00 | 38.00 | 37.21 | 37.61 | 4,523,834 | -0.67(-1.75%) |
Jan 24, 2011 | 38.00 | 38.49 | 37.68 | 38.28 | 3,231,056 | +0.22(+0.58%) |
Jan 21, 2011 | 37.86 | 38.31 | 37.74 | 38.06 | 6,226,968 | +0.39(+1.04%) |
Jan 20, 2011 | 37.50 | 37.72 | 37.11 | 37.67 | 3,799,126 | -0.20(-0.53%) |
Jan 19, 2011 | 38.88 | 38.94 | 37.82 | 37.87 | 3,745,854 | -0.92(-2.37%) |
Jan 18, 2011 | 38.27 | 38.95 | 38.25 | 38.79 | 2,741,745 | +0.60(+1.57%) |
Jan 17, 2011 | 38.30 | 38.47 | 38.11 | 38.19 | 666,546 | -0.19(-0.50%) |
Jan 14, 2011 | 38.23 | 38.47 | 37.93 | 38.38 | 3,430,492 | +0.19(+0.50%) |
Jan 13, 2011 | 37.80 | 38.34 | 37.50 | 38.19 | 3,463,942 | +0.51(+1.35%) |
Jan 12, 2011 | 37.74 | 37.91 | 37.62 | 37.68 | 2,812,160 | +0.25(+0.67%) |
Jan 11, 2011 | 37.14 | 37.55 | 36.92 | 37.43 | 4,487,355 | +0.58(+1.57%) |
Jan 10, 2011 | 37.05 | 37.23 | 36.31 | 36.85 | 2,891,941 | -0.13(-0.35%) |
Jan 07, 2011 | 37.30 | 37.30 | 36.51 | 36.98 | 4,321,795 | -0.16(-0.43%) |
Jan 06, 2011 | 38.20 | 38.23 | 36.95 | 37.14 | 4,908,494 | -1.10(-2.88%) |
Jan 05, 2011 | 37.90 | 38.40 | 37.52 | 38.24 | 4,944,319 | +0.20(+0.53%) |
Jan 04, 2011 | 39.40 | 39.45 | 37.68 | 38.04 | 4,414,547 | -0.24(-0.63%) |
Dec 31, 2010 | 38.06 | 38.32 | 37.86 | 38.28 | 1,572,254 | +0.10(+0.26%) |
Dec 30, 2010 | 38.00 | 38.29 | 37.84 | 38.18 | 1,885,835 | +0.18(+0.47%) |
Dec 29, 2010 | 38.05 | 38.25 | 37.72 | 38.00 | 1,867,576 | -0.34(-0.89%) |
Dec 24, 2010 | 38.15 | 38.55 | 38.15 | 38.34 | 577,199 | +0.04(+0.10%) |
Dec 23, 2010 | 38.25 | 38.56 | 38.01 | 38.30 | 2,722,720 | -0.04(-0.10%) |
Dec 22, 2010 | 37.75 | 38.48 | 37.56 | 38.34 | 4,658,077 | +0.82(+2.19%) |
Dec 21, 2010 | 36.85 | 37.53 | 36.78 | 37.52 | 3,072,962 | +0.88(+2.40%) |
Dec 20, 2010 | 36.62 | 36.99 | 36.50 | 36.64 | 2,801,827 | +0.34(+0.94%) |
Dec 17, 2010 | 36.83 | 36.84 | 36.12 | 36.30 | 8,296,473 | -0.18(-0.49%) |
Dec 16, 2010 | 36.80 | 36.80 | 36.26 | 36.48 | 3,983,355 | -0.44(-1.19%) |
Dec 15, 2010 | 36.37 | 36.96 | 36.26 | 36.92 | 3,995,464 | +0.34(+0.93%) |
Dec 14, 2010 | 36.54 | 36.95 | 36.43 | 36.58 | 2,497,456 | -0.05(-0.14%) |
Dec 13, 2010 | 36.55 | 36.92 | 36.43 | 36.63 | 2,836,202 | +0.43(+1.19%) |
Dec 10, 2010 | 36.04 | 36.43 | 36.03 | 36.20 | 2,082,872 | +0.00(+0.00%) |
Dec 09, 2010 | 36.48 | 36.53 | 35.95 | 36.20 | 3,020,356 | +0.14(+0.39%) |
Dec 08, 2010 | 36.61 | 36.81 | 36.03 | 36.06 | 2,816,758 | -0.60(-1.64%) |
Dec 07, 2010 | 36.60 | 37.17 | 36.45 | 36.66 | 5,571,182 | +0.59(+1.64%) |
Dec 06, 2010 | 36.29 | 36.30 | 35.83 | 36.07 | 2,756,891 | -0.17(-0.47%) |
Dec 03, 2010 | 35.50 | 36.34 | 35.44 | 36.24 | 5,440,806 | +0.55(+1.54%) |
Dec 02, 2010 | 35.44 | 35.93 | 35.27 | 35.69 | 4,148,771 | +0.30(+0.85%) |
Dec 01, 2010 | 34.96 | 35.42 | 34.87 | 35.39 | 3,983,208 | +0.91(+2.64%) |
Nov 30, 2010 | 34.26 | 34.90 | 34.02 | 34.48 | 3,926,923 | -0.21(-0.61%) |
Nov 29, 2010 | 34.25 | 34.84 | 33.75 | 34.69 | 4,426,374 | +0.53(+1.55%) |
Nov 26, 2010 | 34.29 | 34.44 | 34.07 | 34.16 | 1,728,953 | -0.39(-1.13%) |
Nov 25, 2010 | 34.60 | 34.64 | 34.40 | 34.55 | 699,292 | +0.16(+0.47%) |
Nov 24, 2010 | 34.29 | 34.59 | 34.06 | 34.39 | 5,028,153 | +0.44(+1.30%) |
Nov 23, 2010 | 34.41 | 34.59 | 33.75 | 33.95 | 5,358,600 | -0.94(-2.69%) |
Nov 22, 2010 | 35.00 | 35.14 | 34.51 | 34.89 | 2,330,784 | -0.35(-0.99%) |
Nov 19, 2010 | 34.74 | 35.25 | 34.71 | 35.24 | 2,935,550 | +0.34(+0.97%) |
Nov 18, 2010 | 34.25 | 35.05 | 34.11 | 34.90 | 4,269,304 | +1.31(+3.90%) |
Nov 17, 2010 | 33.62 | 34.24 | 33.41 | 33.59 | 4,077,366 | -0.08(-0.24%) |
Nov 16, 2010 | 34.05 | 34.10 | 33.45 | 33.67 | 6,425,967 | -0.75(-2.18%) |
Nov 15, 2010 | 35.06 | 35.18 | 34.29 | 34.42 | 3,519,101 | -0.51(-1.46%) |
Nov 12, 2010 | 35.52 | 35.80 | 34.71 | 34.93 | 6,414,934 | -1.13(-3.13%) |
Nov 11, 2010 | 36.00 | 36.12 | 35.67 | 36.06 | 3,437,546 | -0.27(-0.74%) |
Nov 10, 2010 | 35.77 | 36.33 | 35.36 | 36.33 | 3,623,747 | +0.37(+1.03%) |
Nov 09, 2010 | 36.25 | 36.55 | 35.76 | 35.96 | 4,220,249 | -0.17(-0.47%) |
Nov 08, 2010 | 35.58 | 36.13 | 35.33 | 36.13 | 3,294,760 | +0.38(+1.06%) |
Nov 05, 2010 | 35.48 | 36.21 | 35.31 | 35.75 | 4,832,653 | +0.27(+0.76%) |
Nov 04, 2010 | 33.94 | 35.87 | 33.80 | 35.48 | 10,555,570 | +2.58(+7.84%) |
Nov 03, 2010 | 33.25 | 33.28 | 32.66 | 32.90 | 3,317,273 | -0.16(-0.48%) |
Nov 02, 2010 | 33.35 | 33.36 | 32.86 | 33.06 | 2,322,400 | +0.03(+0.09%) |
Nov 01, 2010 | 32.97 | 33.45 | 32.92 | 33.03 | 3,640,115 | +0.35(+1.07%) |
Oct 29, 2010 | 32.47 | 32.68 | 32.28 | 32.68 | 3,831,426 | +0.29(+0.90%) |
Oct 28, 2010 | 32.72 | 32.77 | 32.25 | 32.39 | 2,988,709 | -0.16(-0.49%) |
Oct 27, 2010 | 33.11 | 33.11 | 32.50 | 32.55 | 6,793,667 | -0.92(-2.75%) |
Oct 25, 2010 | 33.65 | 33.87 | 33.37 | 33.47 | 2,228,664 | -0.03(-0.09%) |
Oct 22, 2010 | 33.91 | 33.91 | 33.18 | 33.50 | 3,679,967 | -0.16(-0.48%) |
Oct 21, 2010 | 34.26 | 34.36 | 33.54 | 33.66 | 4,064,116 | -0.60(-1.75%) |
Oct 20, 2010 | 34.20 | 34.59 | 34.05 | 34.26 | 2,732,489 | -0.06(-0.17%) |
Oct 19, 2010 | 34.01 | 34.56 | 34.01 | 34.32 | 3,751,060 | -0.32(-0.92%) |
Oct 18, 2010 | 34.50 | 34.88 | 34.50 | 34.64 | 2,090,418 | -0.02(-0.06%) |
Oct 15, 2010 | 34.90 | 35.05 | 34.39 | 34.66 | 3,962,378 | -0.06(-0.17%) |
Oct 14, 2010 | 35.18 | 35.30 | 34.44 | 34.72 | 3,954,609 | -0.59(-1.67%) |
Oct 13, 2010 | 35.31 | 35.48 | 35.18 | 35.31 | 3,894,906 | +0.16(+0.46%) |
Oct 12, 2010 | 34.83 | 35.15 | 34.55 | 35.15 | 3,737,039 | +0.11(+0.31%) |
Oct 08, 2010 | 34.03 | 35.06 | 33.95 | 35.04 | 4,625,527 | +0.96(+2.82%) |
Oct 07, 2010 | 34.69 | 34.82 | 33.72 | 34.08 | 4,356,187 | -0.49(-1.42%) |
Oct 06, 2010 | 34.80 | 34.86 | 34.33 | 34.57 | 3,508,421 | -0.29(-0.83%) |
Oct 05, 2010 | 33.89 | 34.88 | 33.78 | 34.86 | 5,302,607 | +1.23(+3.66%) |
Oct 04, 2010 | 34.08 | 34.14 | 33.42 | 33.63 | 3,059,540 | -0.30(-0.88%) |
Oct 01, 2010 | 33.75 | 34.01 | 33.62 | 33.93 | 7,701,575 | +0.43(+1.28%) |
Sep 30, 2010 | 33.45 | 33.63 | 32.91 | 33.50 | 7,412,408 | +0.31(+0.93%) |
Sep 29, 2010 | 32.45 | 33.19 | 32.27 | 33.19 | 5,342,803 | +0.68(+2.09%) |
Sep 28, 2010 | 31.95 | 32.53 | 31.86 | 32.51 | 4,787,082 | +0.42(+1.31%) |
Sep 27, 2010 | 32.23 | 32.33 | 32.06 | 32.09 | 3,378,990 | -0.10(-0.31%) |
Sep 24, 2010 | 32.59 | 32.59 | 32.12 | 32.19 | 4,737,339 | -0.05(-0.16%) |
Sep 23, 2010 | 32.18 | 32.52 | 31.80 | 32.24 | 4,438,473 | -0.11(-0.34%) |
Sep 22, 2010 | 33.01 | 33.13 | 32.34 | 32.35 | 3,428,444 | -0.48(-1.46%) |
Sep 21, 2010 | 33.50 | 33.50 | 32.78 | 32.83 | 4,429,860 | -0.52(-1.56%) |
Sep 20, 2010 | 33.01 | 33.63 | 33.00 | 33.35 | 3,745,993 | +0.12(+0.36%) |
Sep 17, 2010 | 33.36 | 33.38 | 32.92 | 33.23 | 10,052,416 | -0.47(-1.39%) |
Sep 15, 2010 | 33.66 | 33.79 | 33.35 | 33.70 | 2,944,438 | -0.20(-0.59%) |
Sep 14, 2010 | 34.05 | 34.21 | 33.77 | 33.90 | 2,705,397 | -0.25(-0.73%) |
Sep 13, 2010 | 34.40 | 34.47 | 34.04 | 34.15 | 3,539,978 | +0.05(+0.15%) |
Sep 10, 2010 | 34.00 | 34.15 | 33.81 | 34.10 | 5,860,637 | +0.34(+1.01%) |
Sep 09, 2010 | 33.61 | 34.13 | 33.52 | 33.76 | 4,208,533 | +0.55(+1.66%) |
Sep 08, 2010 | 33.50 | 33.75 | 33.16 | 33.21 | 3,062,003 | -0.26(-0.78%) |
Sep 07, 2010 | 33.75 | 33.75 | 33.27 | 33.47 | 3,338,993 | -0.43(-1.27%) |
Sep 03, 2010 | 33.95 | 34.15 | 33.76 | 33.90 | 3,815,945 | +0.12(+0.36%) |
Sep 02, 2010 | 33.52 | 33.92 | 33.51 | 33.78 | 4,157,338 | +0.05(+0.15%) |
Sep 01, 2010 | 32.65 | 33.77 | 32.61 | 33.73 | 5,596,715 | +1.42(+4.39%) |
Aug 31, 2010 | 32.80 | 32.94 | 32.04 | 32.31 | 5,171,625 | -0.61(-1.85%) |
Aug 30, 2010 | 32.65 | 33.08 | 32.58 | 32.92 | 3,115,875 | +0.22(+0.67%) |
Aug 27, 2010 | 32.34 | 32.79 | 31.95 | 32.70 | 4,469,194 | +0.55(+1.71%) |
Aug 26, 2010 | 32.25 | 32.49 | 31.91 | 32.15 | 3,514,775 | +0.17(+0.53%) |
Aug 25, 2010 | 31.79 | 31.98 | 31.08 | 31.98 | 4,861,700 | -0.13(-0.40%) |
Aug 24, 2010 | 32.05 | 32.28 | 31.83 | 32.11 | 3,728,945 | -0.44(-1.35%) |
Aug 23, 2010 | 32.70 | 33.09 | 32.55 | 32.55 | 2,957,340 | -0.13(-0.40%) |
Aug 20, 2010 | 32.63 | 32.83 | 32.18 | 32.68 | 2,760,382 | -0.31(-0.94%) |
Aug 19, 2010 | 33.11 | 33.25 | 32.85 | 32.99 | 3,418,555 | -0.30(-0.90%) |
Aug 18, 2010 | 33.34 | 33.40 | 32.94 | 33.29 | 2,276,416 | -0.20(-0.60%) |
Aug 17, 2010 | 33.56 | 33.65 | 32.95 | 33.49 | 3,139,816 | +0.38(+1.15%) |
Aug 16, 2010 | 32.80 | 33.19 | 32.55 | 33.11 | 1,999,824 | +0.20(+0.61%) |
Aug 13, 2010 | 32.85 | 33.15 | 32.70 | 32.91 | 2,526,099 | -0.03(-0.09%) |
Aug 12, 2010 | 32.89 | 33.27 | 32.75 | 32.94 | 3,553,801 | -0.40(-1.20%) |
Aug 11, 2010 | 34.35 | 34.35 | 33.16 | 33.34 | 5,783,858 | -1.39(-4.00%) |
Aug 10, 2010 | 33.89 | 34.80 | 33.87 | 34.73 | 3,157,252 | +0.46(+1.34%) |
Aug 09, 2010 | 34.35 | 34.35 | 33.94 | 34.27 | 1,480,522 | +0.16(+0.47%) |
Aug 06, 2010 | 33.75 | 34.27 | 33.65 | 34.11 | 3,396,216 | -0.07(-0.20%) |
Aug 05, 2010 | 34.40 | 34.46 | 34.01 | 34.18 | 3,296,454 | -0.29(-0.84%) |
Aug 04, 2010 | 34.70 | 34.84 | 34.35 | 34.47 | 4,311,272 | -0.24(-0.69%) |
Aug 03, 2010 | 34.36 | 34.94 | 34.30 | 34.71 | 4,923,951 | +0.82(+2.42%) |
Jul 30, 2010 | 33.61 | 34.04 | 33.38 | 33.89 | 3,668,701 | -0.02(-0.06%) |
Jul 29, 2010 | 33.69 | 34.00 | 33.28 | 33.91 | 4,431,714 | +0.87(+2.63%) |
Jul 28, 2010 | 33.24 | 33.53 | 32.95 | 33.04 | 3,314,275 | -0.45(-1.34%) |
Jul 27, 2010 | 33.89 | 33.96 | 33.37 | 33.49 | 2,226,599 | -0.19(-0.56%) |
Jul 26, 2010 | 33.39 | 33.84 | 33.23 | 33.68 | 2,050,264 | +0.30(+0.90%) |
Jul 23, 2010 | 33.35 | 33.51 | 32.91 | 33.38 | 2,475,355 | -0.03(-0.09%) |
Jul 22, 2010 | 32.94 | 33.43 | 32.77 | 33.41 | 3,405,427 | +0.87(+2.67%) |
Jul 21, 2010 | 33.25 | 33.27 | 32.25 | 32.54 | 3,458,433 | -0.59(-1.78%) |
Jul 20, 2010 | 32.22 | 33.14 | 32.12 | 33.13 | 3,573,512 | +0.58(+1.78%) |
Jul 19, 2010 | 32.28 | 32.62 | 32.12 | 32.55 | 2,980,463 | +0.22(+0.68%) |
Jul 16, 2010 | 32.60 | 32.74 | 32.05 | 32.33 | 3,660,529 | -0.52(-1.58%) |
Jul 15, 2010 | 32.75 | 32.86 | 32.36 | 32.85 | 4,605,701 | +0.02(+0.06%) |
Jul 14, 2010 | 33.08 | 33.21 | 32.71 | 32.83 | 2,802,215 | -0.35(-1.05%) |
Jul 13, 2010 | 33.46 | 33.55 | 33.09 | 33.18 | 4,174,792 | +0.09(+0.27%) |
Jul 12, 2010 | 33.06 | 33.27 | 32.80 | 33.09 | 2,027,689 | +0.01(+0.03%) |
Jul 09, 2010 | 32.69 | 33.19 | 32.35 | 33.08 | 3,103,472 | +0.20(+0.61%) |
Jul 08, 2010 | 33.00 | 33.15 | 32.13 | 32.88 | 4,220,048 | +0.38(+1.17%) |
Jul 07, 2010 | 31.50 | 32.53 | 31.44 | 32.50 | 3,908,742 | +1.27(+4.07%) |
Jul 06, 2010 | 31.30 | 31.71 | 30.82 | 31.23 | 4,142,615 | +0.12(+0.39%) |
Jul 02, 2010 | 31.64 | 31.84 | 30.81 | 31.11 | 3,788,525 | -0.22(-0.70%) |
Jun 30, 2010 | 31.70 | 32.05 | 31.28 | 31.33 | 4,132,488 | -0.32(-1.01%) |
Jun 29, 2010 | 32.57 | 32.59 | 31.51 | 31.65 | 6,341,318 | -1.61(-4.84%) |
Jun 25, 2010 | 33.80 | 33.80 | 32.75 | 33.26 | 4,004,789 | -0.04(-0.12%) |
Jun 24, 2010 | 33.70 | 34.09 | 33.16 | 33.30 | 2,884,171 | -0.74(-2.17%) |
Jun 23, 2010 | 33.50 | 34.26 | 33.47 | 34.04 | 3,854,904 | +0.31(+0.92%) |
Jun 22, 2010 | 34.38 | 34.47 | 33.60 | 33.73 | 4,078,483 | -0.81(-2.35%) |
Jun 21, 2010 | 34.99 | 35.31 | 34.36 | 34.54 | 3,822,943 | +0.10(+0.29%) |
Jun 18, 2010 | 34.75 | 34.99 | 34.44 | 34.44 | 10,654,340 | -0.27(-0.78%) |
Jun 17, 2010 | 34.85 | 34.95 | 34.52 | 34.71 | 3,481,474 | -0.16(-0.46%) |
Jun 16, 2010 | 34.30 | 34.94 | 34.24 | 34.87 | 5,704,132 | +0.39(+1.13%) |
Jun 15, 2010 | 33.69 | 34.48 | 33.69 | 34.48 | 4,543,879 | +0.97(+2.89%) |
Jun 14, 2010 | 34.10 | 34.36 | 33.48 | 33.51 | 4,256,729 | -0.24(-0.71%) |
Jun 11, 2010 | 33.10 | 33.99 | 33.05 | 33.75 | 5,095,537 | +0.36(+1.08%) |
Jun 10, 2010 | 33.00 | 33.49 | 32.90 | 33.39 | 4,455,018 | +0.89(+2.74%) |
Jun 09, 2010 | 32.40 | 32.90 | 32.26 | 32.50 | 7,216,135 | +0.55(+1.72%) |
Jun 08, 2010 | 31.90 | 32.07 | 31.38 | 31.95 | 6,006,971 | +0.16(+0.50%) |
Jun 07, 2010 | 32.30 | 32.49 | 31.71 | 31.79 | 4,049,975 | -0.67(-2.06%) |
Jun 04, 2010 | 32.40 | 33.43 | 32.26 | 32.46 | 5,765,980 | -0.83(-2.49%) |
Jun 03, 2010 | 33.37 | 33.44 | 32.56 | 33.29 | 5,110,801 | +0.12(+0.36%) |
Jun 02, 2010 | 32.40 | 33.17 | 31.90 | 33.17 | 5,267,596 | +1.28(+4.01%) |
Jun 01, 2010 | 32.38 | 32.80 | 31.80 | 31.89 | 4,966,397 | -0.61(-1.88%) |
May 31, 2010 | 32.50 | 32.50 | 32.00 | 32.50 | 1,394,825 | +0.42(+1.31%) |
May 28, 2010 | 32.43 | 32.64 | 31.82 | 32.08 | 5,636,753 | -0.29(-0.90%) |
May 27, 2010 | 31.20 | 32.42 | 31.20 | 32.37 | 6,354,603 | +1.68(+5.47%) |
May 26, 2010 | 31.30 | 31.50 | 30.64 | 30.69 | 5,565,173 | +0.03(+0.10%) |
May 25, 2010 | 30.04 | 30.66 | 29.95 | 30.66 | 5,032,095 | -0.53(-1.70%) |
May 21, 2010 | 30.00 | 31.21 | 29.91 | 31.19 | 4,908,622 | +0.74(+2.43%) |
May 20, 2010 | 30.52 | 30.78 | 29.96 | 30.45 | 7,934,150 | -0.70(-2.25%) |
May 19, 2010 | 31.04 | 31.35 | 30.51 | 31.15 | 5,991,583 | -0.16(-0.51%) |
May 18, 2010 | 31.95 | 32.23 | 31.31 | 31.31 | 5,402,915 | +0.05(+0.16%) |
May 17, 2010 | 32.10 | 32.20 | 30.76 | 31.26 | 6,496,251 | -0.80(-2.50%) |
May 14, 2010 | 32.46 | 32.50 | 31.68 | 32.06 | 5,028,289 | -0.78(-2.38%) |
May 13, 2010 | 32.70 | 32.98 | 32.41 | 32.84 | 3,783,751 | -0.07(-0.21%) |
May 12, 2010 | 32.11 | 32.93 | 32.04 | 32.91 | 5,179,234 | +0.97(+3.04%) |
May 11, 2010 | 32.35 | 32.63 | 31.94 | 31.94 | 5,491,808 | -0.70(-2.14%) |
May 10, 2010 | 33.40 | 32.85 | 32.30 | 32.64 | 5,491,242 | +0.72(+2.26%) |
May 07, 2010 | 32.10 | 32.14 | 31.00 | 31.92 | 8,128,094 | -0.45(-1.39%) |
May 06, 2010 | 32.35 | 32.82 | 30.86 | 32.37 | 10,198,733 | -0.14(-0.43%) |
May 05, 2010 | 33.60 | 33.47 | 32.51 | 32.51 | 10,937,419 | -1.87(-5.44%) |
May 04, 2010 | 34.69 | 35.59 | 34.30 | 34.38 | 8,797,354 | -0.30(-0.87%) |