Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.21 | 39.42 | 38.68 | 38.85 | 26,374,996 | +0.09(+0.23%) |
Jul 28, 2011 | 39.22 | 39.30 | 38.31 | 38.76 | 30,806,828 | -0.41(-1.05%) |
Jul 27, 2011 | 40.31 | 40.35 | 39.08 | 39.17 | 49,205,624 | -0.72(-1.80%) |
Jul 26, 2011 | 39.34 | 39.92 | 38.97 | 39.89 | 28,010,006 | +0.58(+1.48%) |
Jul 25, 2011 | 39.56 | 39.78 | 38.83 | 39.31 | 33,176,352 | +0.24(+0.61%) |
Jul 22, 2011 | 38.85 | 39.25 | 38.82 | 39.07 | 35,008,064 | +0.76(+1.98%) |
Jul 21, 2011 | 38.93 | 39.03 | 37.86 | 38.31 | 47,131,904 | -0.81(-2.07%) |
Jul 20, 2011 | 37.52 | 39.12 | 37.23 | 39.12 | 44,898,812 | +1.11(+2.92%) |
Jul 19, 2011 | 39.43 | 39.45 | 37.61 | 38.01 | 57,924,064 | -1.46(-3.70%) |
Jul 18, 2011 | 39.30 | 39.69 | 39.06 | 39.47 | 51,761,944 | +1.23(+3.22%) |
Jul 15, 2011 | 37.54 | 38.27 | 37.52 | 38.24 | 35,558,888 | +0.83(+2.22%) |
Jul 14, 2011 | 38.11 | 38.37 | 37.30 | 37.41 | 58,663,196 | +0.18(+0.48%) |
Jul 13, 2011 | 36.35 | 37.35 | 36.29 | 37.23 | 56,142,048 | +2.03(+5.77%) |
Jul 12, 2011 | 34.36 | 35.52 | 34.02 | 35.20 | 33,194,562 | +0.30(+0.86%) |
Jul 11, 2011 | 35.75 | 35.86 | 34.63 | 34.90 | 32,267,132 | -0.85(-2.38%) |
Jul 08, 2011 | 35.85 | 35.90 | 35.29 | 35.75 | 23,485,728 | +0.25(+0.71%) |
Jul 07, 2011 | 35.43 | 35.72 | 35.26 | 35.50 | 22,608,832 | +0.40(+1.14%) |
Jul 06, 2011 | 34.83 | 35.35 | 34.76 | 35.10 | 25,429,196 | +0.47(+1.36%) |
Jul 05, 2011 | 34.05 | 34.78 | 33.96 | 34.63 | 24,570,068 | +1.63(+4.94%) |
Jul 01, 2011 | 33.05 | 33.22 | 32.61 | 33.00 | 21,957,988 | -0.84(-2.48%) |
Jun 30, 2011 | 34.16 | 34.18 | 33.58 | 33.84 | 20,737,724 | -0.17(-0.50%) |
Jun 29, 2011 | 33.33 | 34.04 | 33.19 | 34.01 | 25,495,268 | +1.01(+3.06%) |
Jun 28, 2011 | 32.89 | 33.17 | 32.66 | 33.00 | 18,280,346 | +0.37(+1.13%) |
Jun 27, 2011 | 32.98 | 33.20 | 32.53 | 32.63 | 30,646,726 | -0.73(-2.19%) |
Jun 24, 2011 | 33.95 | 34.09 | 33.29 | 33.36 | 36,428,016 | -1.01(-2.94%) |
Jun 23, 2011 | 34.76 | 34.77 | 33.78 | 34.37 | 39,466,592 | -1.13(-3.18%) |
Jun 22, 2011 | 35.57 | 35.85 | 35.40 | 35.50 | 20,988,470 | -0.01(-0.03%) |
Jun 21, 2011 | 35.21 | 35.66 | 35.17 | 35.51 | 21,174,644 | +0.42(+1.20%) |
Jun 20, 2011 | 35.08 | 35.18 | 35.06 | 35.09 | 21,113,636 | +0.14(+0.40%) |
Jun 17, 2011 | 34.49 | 35.03 | 34.48 | 34.95 | 23,636,088 | +0.30(+0.87%) |
Jun 16, 2011 | 34.60 | 34.89 | 34.28 | 34.65 | 22,430,302 | -0.23(-0.66%) |
Jun 15, 2011 | 34.38 | 35.07 | 34.21 | 34.88 | 40,294,216 | +0.21(+0.61%) |
Jun 14, 2011 | 33.77 | 34.72 | 33.75 | 34.67 | 30,249,574 | +0.80(+2.36%) |
Jun 13, 2011 | 34.68 | 34.85 | 33.69 | 33.87 | 46,437,832 | -1.38(-3.91%) |
Jun 10, 2011 | 36.67 | 35.96 | 35.18 | 35.25 | 34,964,816 | -1.42(-3.87%) |
Jun 09, 2011 | 36.32 | 36.71 | 36.17 | 36.67 | 24,691,994 | +0.64(+1.78%) |
Jun 08, 2011 | 35.60 | 36.04 | 35.45 | 36.03 | 25,003,256 | -0.09(-0.25%) |
Jun 07, 2011 | 36.43 | 36.44 | 35.54 | 36.12 | 31,810,766 | +0.41(+1.15%) |
Jun 06, 2011 | 36.19 | 36.37 | 35.46 | 35.71 | 39,614,600 | +0.37(+1.05%) |
Jun 03, 2011 | 34.73 | 35.55 | 34.61 | 35.34 | 48,082,612 | -0.43(-1.20%) |
May 24, 2011 | 35.07 | 35.86 | 34.92 | 35.77 | 54,172,056 | +1.50(+4.38%) |
May 23, 2011 | 33.81 | 34.35 | 33.78 | 34.27 | 37,947,844 | +0.09(+0.26%) |
May 20, 2011 | 33.97 | 34.53 | 33.38 | 34.18 | 57,291,152 | -0.08(-0.23%) |
May 19, 2011 | 34.44 | 34.61 | 33.70 | 34.26 | 50,050,620 | +0.03(+0.09%) |
May 18, 2011 | 33.97 | 34.69 | 33.68 | 34.23 | 60,336,972 | +1.14(+3.45%) |
May 17, 2011 | 32.58 | 33.15 | 32.19 | 33.09 | 78,697,792 | +0.24(+0.73%) |
May 16, 2011 | 34.39 | 34.46 | 32.76 | 32.85 | 87,605,952 | -1.54(-4.48%) |
May 13, 2011 | 34.43 | 34.94 | 33.11 | 34.39 | 117,651,512 | +1.07(+3.21%) |
May 12, 2011 | 32.98 | 34.69 | 31.97 | 33.32 | 183,545,184 | -1.07(-3.11%) |
May 11, 2011 | 36.48 | 36.59 | 34.18 | 34.39 | 153,122,864 | -3.13(-8.34%) |
May 10, 2011 | 37.24 | 37.90 | 37.05 | 37.52 | 92,258,112 | +0.54(+1.46%) |
May 09, 2011 | 36.17 | 37.04 | 35.80 | 36.98 | 109,199,584 | +2.50(+7.25%) |
May 06, 2011 | 33.93 | 35.57 | 33.60 | 34.48 | 188,895,696 | +0.76(+2.25%) |
May 05, 2011 | 36.53 | 36.89 | 33.58 | 33.72 | 294,707,328 | -4.55(-11.89%) |
May 04, 2011 | 40.30 | 40.44 | 38.01 | 38.27 | 184,355,216 | -2.31(-5.69%) |
May 03, 2011 | 42.70 | 43.24 | 39.62 | 40.58 | 217,362,496 | -2.25(-5.25%) |
May 02, 2011 | 44.06 | 44.09 | 42.47 | 42.83 | 184,559,104 | -4.05(-8.64%) |
Apr 29, 2011 | 47.62 | 47.98 | 46.55 | 46.88 | 106,134,992 | -0.38(-0.80%) |
Apr 28, 2011 | 47.34 | 48.35 | 46.12 | 47.26 | 180,054,864 | +0.26(+0.55%) |
Apr 27, 2011 | 44.80 | 47.15 | 43.76 | 47.00 | 155,210,576 | +2.97(+6.75%) |
Apr 26, 2011 | 44.70 | 44.71 | 43.55 | 44.03 | 125,544,640 | -1.80(-3.93%) |
Apr 25, 2011 | 46.42 | 46.80 | 44.53 | 45.83 | 189,419,440 | +0.30(+0.65%) |
Apr 21, 2011 | 44.71 | 45.57 | 44.36 | 45.53 | 89,543,040 | +1.41(+3.20%) |
Apr 20, 2011 | 43.64 | 44.31 | 43.15 | 44.12 | 89,629,272 | +1.12(+2.61%) |
Apr 19, 2011 | 42.24 | 43.12 | 41.90 | 43.00 | 50,155,484 | +0.58(+1.37%) |
Apr 18, 2011 | 42.12 | 42.50 | 41.17 | 42.42 | 74,849,496 | +0.58(+1.38%) |
Apr 15, 2011 | 41.41 | 41.87 | 41.15 | 41.84 | 57,370,848 | +0.77(+1.87%) |
Apr 14, 2011 | 39.98 | 41.08 | 39.88 | 41.07 | 46,301,260 | +1.50(+3.79%) |
Apr 13, 2011 | 39.51 | 39.78 | 39.11 | 39.57 | 40,628,024 | +0.47(+1.20%) |
Apr 12, 2011 | 39.63 | 39.67 | 38.73 | 39.10 | 68,277,344 | -0.11(-0.28%) |
Apr 11, 2011 | 40.24 | 40.33 | 38.80 | 39.21 | 77,978,416 | -0.65(-1.63%) |
Apr 08, 2011 | 39.30 | 39.90 | 39.09 | 39.86 | 43,208,488 | +1.13(+2.92%) |
Apr 07, 2011 | 38.54 | 38.74 | 38.39 | 38.73 | 24,975,444 | +0.11(+0.28%) |
Apr 06, 2011 | 38.66 | 38.82 | 38.26 | 38.62 | 34,540,636 | +0.28(+0.73%) |
Apr 05, 2011 | 37.48 | 38.34 | 37.46 | 38.34 | 30,049,140 | +0.76(+2.02%) |
Apr 04, 2011 | 37.61 | 37.68 | 37.36 | 37.58 | 20,742,392 | +0.72(+1.95%) |
Apr 01, 2011 | 36.40 | 36.96 | 36.18 | 36.86 | 24,877,584 | +0.09(+0.24%) |
Mar 31, 2011 | 36.92 | 37.05 | 36.55 | 36.77 | 21,038,480 | +0.24(+0.66%) |
Mar 30, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 28,554,582 | +0.36(+1.00%) |
Mar 29, 2011 | 35.99 | 36.32 | 35.84 | 36.17 | 16,091,205 | -0.02(-0.06%) |
Mar 28, 2011 | 35.76 | 36.35 | 35.74 | 36.19 | 20,873,056 | -0.20(-0.55%) |
Mar 25, 2011 | 36.61 | 36.82 | 35.99 | 36.39 | 33,975,600 | +0.27(+0.75%) |
Mar 24, 2011 | 36.80 | 37.26 | 35.96 | 36.12 | 55,010,912 | -0.35(-0.96%) |
Mar 23, 2011 | 35.60 | 36.51 | 35.54 | 36.47 | 30,833,594 | +0.93(+2.62%) |
Mar 22, 2011 | 35.11 | 35.59 | 35.05 | 35.54 | 17,465,976 | +0.24(+0.67%) |
Mar 21, 2011 | 35.22 | 35.41 | 35.02 | 35.30 | 21,761,676 | +1.03(+3.01%) |
Mar 18, 2011 | 34.13 | 34.44 | 34.06 | 34.27 | 19,290,984 | +0.76(+2.26%) |
Mar 17, 2011 | 33.54 | 33.86 | 33.25 | 33.51 | 21,483,840 | -0.42(-1.23%) |
Mar 16, 2011 | 33.77 | 34.25 | 33.04 | 33.93 | 34,147,668 | +0.32(+0.95%) |
Mar 15, 2011 | 33.43 | 35.01 | 33.39 | 33.61 | 43,232,456 | -1.40(-4.00%) |
Mar 14, 2011 | 35.13 | 35.42 | 34.82 | 35.01 | 21,237,856 | -0.02(-0.05%) |
Mar 11, 2011 | 33.40 | 35.32 | 33.34 | 35.03 | 41,523,512 | +0.67(+1.95%) |
Mar 10, 2011 | 34.50 | 34.55 | 33.83 | 34.36 | 40,580,096 | -0.91(-2.58%) |
Mar 09, 2011 | 35.53 | 35.53 | 34.77 | 35.27 | 31,459,048 | +0.09(+0.26%) |
Mar 08, 2011 | 35.31 | 35.31 | 34.76 | 35.18 | 34,812,476 | -0.05(-0.14%) |
Mar 07, 2011 | 35.57 | 35.78 | 34.97 | 35.23 | 53,285,800 | +0.54(+1.55%) |
Mar 04, 2011 | 33.86 | 34.74 | 33.86 | 34.69 | 38,079,888 | +1.02(+3.04%) |
Mar 03, 2011 | 33.64 | 33.80 | 33.24 | 33.67 | 31,639,560 | -0.17(-0.50%) |
Mar 02, 2011 | 34.00 | 34.18 | 33.42 | 33.84 | 36,599,952 | -0.03(-0.10%) |
Mar 01, 2011 | 33.58 | 33.90 | 33.45 | 33.87 | 31,487,360 | +0.76(+2.30%) |
Feb 28, 2011 | 32.68 | 33.20 | 32.49 | 33.11 | 37,389,700 | +0.55(+1.69%) |
Feb 25, 2011 | 32.10 | 32.58 | 31.81 | 32.56 | 30,352,664 | +1.37(+4.38%) |
Feb 24, 2011 | 32.52 | 32.62 | 30.96 | 31.20 | 46,052,680 | -1.52(-4.63%) |
Feb 23, 2011 | 32.39 | 33.00 | 32.37 | 32.71 | 34,695,812 | +0.44(+1.36%) |
Feb 22, 2011 | 32.55 | 32.68 | 31.90 | 32.27 | 46,199,500 | +0.48(+1.52%) |
Feb 18, 2011 | 31.08 | 32.13 | 31.06 | 31.79 | 50,249,344 | +0.76(+2.44%) |
Feb 17, 2011 | 30.12 | 31.06 | 30.07 | 31.03 | 31,629,424 | +1.07(+3.57%) |
Feb 16, 2011 | 30.04 | 30.27 | 29.58 | 29.96 | 19,772,472 | -0.04(-0.13%) |
Feb 15, 2011 | 30.05 | 30.18 | 29.87 | 30.00 | 16,597,295 | +0.04(+0.13%) |
Feb 14, 2011 | 29.61 | 30.02 | 29.60 | 29.96 | 17,203,168 | +0.75(+2.57%) |
Feb 11, 2011 | 29.42 | 29.54 | 29.02 | 29.21 | 18,116,548 | -0.25(-0.85%) |
Feb 10, 2011 | 29.22 | 29.59 | 29.15 | 29.46 | 13,936,328 | -0.06(-0.20%) |
Feb 09, 2011 | 29.72 | 29.80 | 29.38 | 29.52 | 25,315,048 | -0.12(-0.41%) |
Feb 08, 2011 | 29.00 | 29.67 | 28.98 | 29.64 | 23,318,056 | +0.98(+3.42%) |
Feb 07, 2011 | 28.54 | 28.79 | 28.41 | 28.66 | 15,832,586 | +0.26(+0.92%) |
Feb 04, 2011 | 28.33 | 28.64 | 28.09 | 28.40 | 20,919,384 | +0.11(+0.41%) |
Feb 03, 2011 | 27.72 | 28.34 | 27.34 | 28.29 | 26,480,786 | +0.59(+2.15%) |
Feb 02, 2011 | 27.68 | 27.97 | 27.47 | 27.69 | 14,845,806 | -0.18(-0.65%) |
Feb 01, 2011 | 27.71 | 27.99 | 27.23 | 27.87 | 24,054,288 | +0.48(+1.75%) |
Jan 31, 2011 | 27.16 | 27.79 | 27.16 | 27.39 | 21,949,436 | +0.09(+0.34%) |
Jan 28, 2011 | 26.13 | 27.41 | 26.11 | 27.30 | 32,805,534 | +1.01(+3.84%) |
Jan 27, 2011 | 26.95 | 27.11 | 26.14 | 26.29 | 28,257,428 | -0.60(-2.23%) |
Jan 26, 2011 | 26.19 | 26.89 | 26.06 | 26.89 | 21,776,654 | +0.66(+2.52%) |
Jan 25, 2011 | 26.25 | 26.34 | 26.03 | 26.23 | 24,645,488 | -0.13(-0.49%) |
Jan 24, 2011 | 26.58 | 26.91 | 26.22 | 26.36 | 22,856,006 | -0.47(-1.75%) |
Jan 21, 2011 | 26.61 | 26.97 | 26.54 | 26.83 | 27,189,502 | -0.02(-0.07%) |
Jan 20, 2011 | 27.24 | 27.25 | 26.77 | 26.85 | 42,404,656 | -1.23(-4.38%) |
Jan 19, 2011 | 28.76 | 28.77 | 27.98 | 28.08 | 21,008,304 | -0.07(-0.26%) |
Jan 18, 2011 | 28.12 | 28.41 | 28.10 | 28.15 | 16,208,847 | +0.41(+1.49%) |
Jan 14, 2011 | 27.98 | 28.06 | 27.45 | 27.74 | 43,195,732 | -0.26(-0.93%) |
Jan 13, 2011 | 28.98 | 29.00 | 27.86 | 28.00 | 30,349,198 | -1.00(-3.45%) |
Jan 12, 2011 | 28.95 | 29.02 | 28.70 | 29.00 | 17,531,248 | +0.11(+0.37%) |
Jan 11, 2011 | 28.86 | 28.95 | 28.64 | 28.89 | 17,722,492 | +0.60(+2.13%) |
Jan 10, 2011 | 28.29 | 28.45 | 28.07 | 28.29 | 19,191,370 | +0.19(+0.68%) |
Jan 07, 2011 | 28.23 | 28.68 | 27.91 | 28.10 | 28,778,584 | -0.32(-1.13%) |
Jan 06, 2011 | 28.65 | 28.67 | 28.14 | 28.42 | 27,531,078 | -0.19(-0.66%) |
Jan 05, 2011 | 28.48 | 28.75 | 27.91 | 28.61 | 40,433,832 | -0.47(-1.62%) |
Jan 04, 2011 | 29.61 | 29.64 | 28.63 | 29.08 | 42,000,312 | -0.91(-3.03%) |
Jan 03, 2011 | 30.29 | 30.44 | 29.78 | 29.99 | 25,515,902 | -0.19(-0.63%) |
Dec 31, 2010 | 29.93 | 30.25 | 29.90 | 30.18 | 14,102,102 | +0.42(+1.41%) |
Dec 30, 2010 | 30.00 | 30.08 | 29.64 | 29.76 | 15,610,661 | -0.11(-0.37%) |
Dec 29, 2010 | 29.80 | 29.99 | 29.74 | 29.87 | 19,074,644 | +0.34(+1.15%) |
Dec 28, 2010 | 29.09 | 29.65 | 29.01 | 29.53 | 23,336,064 | +0.94(+3.29%) |
Dec 27, 2010 | 28.56 | 28.64 | 28.43 | 28.59 | 8,538,275 | -0.02(-0.07%) |
Dec 23, 2010 | 28.39 | 28.73 | 28.26 | 28.61 | 12,013,627 | +0.04(+0.14%) |
Dec 22, 2010 | 28.68 | 28.73 | 28.55 | 28.57 | 8,366,281 | -0.07(-0.24%) |
Dec 21, 2010 | 28.54 | 28.74 | 28.35 | 28.64 | 14,884,456 | -0.09(-0.31%) |
Dec 20, 2010 | 28.55 | 28.86 | 28.13 | 28.73 | 17,485,400 | +0.22(+0.78%) |
Dec 17, 2010 | 28.27 | 28.61 | 28.02 | 28.51 | 21,779,752 | +0.23(+0.80%) |
Dec 16, 2010 | 28.24 | 28.29 | 27.67 | 28.28 | 32,638,908 | +0.20(+0.71%) |
Dec 15, 2010 | 28.41 | 28.80 | 28.05 | 28.08 | 27,832,758 | -0.73(-2.53%) |
Dec 14, 2010 | 28.69 | 29.15 | 28.57 | 28.81 | 26,242,572 | -0.06(-0.21%) |
Dec 13, 2010 | 28.84 | 29.04 | 28.59 | 28.87 | 25,945,140 | +0.89(+3.18%) |
Dec 10, 2010 | 27.80 | 28.11 | 27.38 | 27.98 | 30,606,814 | -0.05(-0.18%) |
Dec 09, 2010 | 28.10 | 28.36 | 27.83 | 28.03 | 36,755,916 | +0.33(+1.19%) |
Dec 08, 2010 | 28.33 | 28.46 | 27.34 | 27.70 | 58,206,552 | -0.38(-1.35%) |
Dec 07, 2010 | 29.95 | 30.00 | 28.03 | 28.08 | 69,148,328 | -0.96(-3.31%) |
Dec 06, 2010 | 28.99 | 29.64 | 28.88 | 29.04 | 57,556,592 | +0.44(+1.55%) |
Dec 03, 2010 | 28.33 | 28.77 | 28.28 | 28.60 | 29,423,184 | +0.67(+2.39%) |
Dec 02, 2010 | 27.85 | 28.38 | 27.78 | 27.93 | 30,285,996 | +0.12(+0.43%) |
Dec 01, 2010 | 27.78 | 28.03 | 27.47 | 27.81 | 29,904,308 | +0.37(+1.35%) |
Nov 30, 2010 | 26.94 | 27.72 | 26.84 | 27.44 | 32,220,936 | +0.89(+3.35%) |
Nov 29, 2010 | 26.28 | 26.67 | 25.91 | 26.55 | 20,266,124 | +0.42(+1.61%) |
Nov 26, 2010 | 26.05 | 26.34 | 25.95 | 26.13 | 13,125,412 | -0.81(-3.01%) |
Nov 24, 2010 | 26.77 | 26.94 | 26.94 | 26.94 | 15,151,549 | +0.08(+0.28%) |
Nov 23, 2010 | 26.99 | 27.15 | 26.58 | 26.86 | 26,382,250 | -0.31(-1.12%) |
Nov 22, 2010 | 26.64 | 27.22 | 26.50 | 27.17 | 27,447,472 | +0.43(+1.61%) |
Nov 19, 2010 | 26.02 | 26.80 | 25.78 | 26.74 | 29,123,490 | +0.39(+1.48%) |
Nov 18, 2010 | 25.85 | 26.46 | 25.77 | 26.35 | 30,800,788 | +1.34(+5.36%) |
Nov 17, 2010 | 24.99 | 25.35 | 24.87 | 25.01 | 25,861,354 | +0.08(+0.32%) |
Nov 16, 2010 | 24.90 | 25.07 | 24.44 | 24.93 | 43,502,860 | -0.62(-2.43%) |
Nov 15, 2010 | 25.55 | 25.90 | 24.92 | 25.55 | 34,781,712 | +0.03(+0.13%) |
Nov 12, 2010 | 26.57 | 26.73 | 25.22 | 25.52 | 57,133,848 | -1.59(-5.87%) |
Nov 11, 2010 | 26.86 | 27.16 | 26.33 | 27.11 | 31,361,016 | +0.39(+1.46%) |
Nov 10, 2010 | 27.10 | 27.13 | 25.91 | 26.72 | 79,700,816 | +0.54(+2.06%) |
Nov 09, 2010 | 27.80 | 28.72 | 25.85 | 26.18 | 148,617,280 | -0.97(-3.57%) |
Nov 08, 2010 | 26.19 | 27.15 | 26.04 | 27.15 | 35,184,028 | +0.95(+3.63%) |
Nov 05, 2010 | 25.58 | 26.34 | 25.50 | 26.20 | 35,502,024 | +0.57(+2.22%) |
Nov 04, 2010 | 24.95 | 25.69 | 24.88 | 25.63 | 30,400,592 | +1.38(+5.70%) |
Nov 03, 2010 | 24.26 | 24.35 | 23.41 | 24.25 | 44,979,192 | -0.06(-0.25%) |
Nov 02, 2010 | 24.29 | 24.37 | 24.12 | 24.31 | 15,790,130 | +0.24(+1.00%) |
Nov 01, 2010 | 24.35 | 24.42 | 23.97 | 24.07 | 20,927,544 | -0.10(-0.41%) |
Oct 29, 2010 | 23.57 | 24.17 | 23.49 | 24.17 | 17,784,844 | +0.74(+3.16%) |
Oct 28, 2010 | 23.25 | 23.50 | 23.06 | 23.43 | 13,853,164 | +0.41(+1.78%) |
Oct 27, 2010 | 23.15 | 23.17 | 22.84 | 23.02 | 12,667,621 | -0.08(-0.35%) |
Oct 25, 2010 | 23.23 | 23.30 | 22.90 | 23.10 | 14,020,742 | +0.34(+1.49%) |
Oct 22, 2010 | 22.68 | 22.77 | 22.56 | 22.76 | 11,464,997 | +0.17(+0.75%) |
Oct 21, 2010 | 23.33 | 23.49 | 22.52 | 22.59 | 32,815,740 | -0.74(-3.17%) |
Oct 20, 2010 | 23.03 | 23.44 | 23.00 | 23.33 | 13,676,641 | +0.49(+2.15%) |
Oct 19, 2010 | 23.11 | 23.47 | 22.76 | 22.84 | 29,740,572 | -1.12(-4.67%) |
Oct 18, 2010 | 23.58 | 23.98 | 23.51 | 23.96 | 13,189,643 | +0.21(+0.88%) |
Oct 15, 2010 | 23.99 | 24.01 | 23.54 | 23.75 | 24,752,744 | -0.28(-1.16%) |
Oct 14, 2010 | 23.60 | 24.06 | 23.56 | 24.03 | 30,891,432 | +0.54(+2.29%) |
Oct 13, 2010 | 23.03 | 23.50 | 22.99 | 23.49 | 16,887,846 | +0.65(+2.85%) |
Oct 12, 2010 | 22.75 | 22.98 | 22.51 | 22.84 | 14,459,139 | +0.16(+0.71%) |
Oct 11, 2010 | 22.65 | 22.87 | 22.54 | 22.68 | 11,560,479 | -0.05(-0.22%) |
Oct 08, 2010 | 22.73 | 22.80 | 22.21 | 22.73 | 16,742,525 | +0.71(+3.22%) |
Oct 07, 2010 | 22.86 | 22.88 | 21.97 | 22.02 | 12,650 | -0.67(-2.95%) |
Oct 06, 2010 | 22.40 | 22.69 | 22.35 | 22.69 | 17,603,124 | +0.35(+1.57%) |
Oct 05, 2010 | 21.85 | 22.41 | 21.82 | 22.34 | 13,380 | +0.83(+3.86%) |
Oct 04, 2010 | 21.60 | 21.64 | 21.42 | 21.51 | 10,363,887 | -0.14(-0.65%) |
Oct 01, 2010 | 21.65 | 21.72 | 21.50 | 21.65 | 14,838,371 | +0.34(+1.60%) |
Sep 30, 2010 | 21.49 | 21.57 | 21.08 | 21.31 | 12,657,581 | -0.09(-0.42%) |
Sep 29, 2010 | 21.35 | 21.52 | 21.27 | 21.40 | 750 | +0.11(+0.52%) |
Sep 28, 2010 | 20.84 | 21.30 | 20.73 | 21.29 | 15,100 | +0.30(+1.43%) |
Sep 27, 2010 | 21.05 | 21.07 | 20.89 | 20.99 | 9,746,432 | -0.02(-0.10%) |
Sep 24, 2010 | 20.92 | 21.02 | 20.85 | 21.01 | 13,457,729 | +0.35(+1.69%) |
Sep 23, 2010 | 20.58 | 20.80 | 20.46 | 20.66 | 1,812 | -0.05(-0.25%) |
Sep 22, 2010 | 20.68 | 20.72 | 20.49 | 20.71 | 20,465,836 | +0.12(+0.59%) |
Sep 21, 2010 | 20.24 | 20.63 | 20.06 | 20.59 | 12,290 | +0.30(+1.48%) |
Sep 20, 2010 | 20.41 | 20.51 | 20.26 | 20.29 | 11,597,326 | +0.00(+0.00%) |
Sep 17, 2010 | 20.29 | 20.42 | 20.16 | 20.29 | 11,045,437 | +0.12(+0.59%) |
Sep 15, 2010 | 20.02 | 20.19 | 19.99 | 20.17 | 8,018,363 | +0.12(+0.60%) |
Sep 14, 2010 | 19.81 | 20.10 | 19.81 | 20.05 | 9,080 | +0.51(+2.61%) |
Sep 13, 2010 | 19.58 | 19.81 | 19.49 | 19.54 | 10,568,849 | +0.12(+0.62%) |
Sep 10, 2010 | 19.45 | 19.62 | 19.36 | 19.42 | 6,912,520 | +0.10(+0.52%) |
Sep 09, 2010 | 19.51 | 19.63 | 19.31 | 19.32 | 12,678 | -0.18(-0.92%) |
Sep 08, 2010 | 19.50 | 19.63 | 19.45 | 19.50 | 8,512 | +0.14(+0.72%) |
Sep 07, 2010 | 19.53 | 19.55 | 19.30 | 19.36 | 4,100 | -0.06(-0.31%) |
Sep 03, 2010 | 19.18 | 19.53 | 19.10 | 19.42 | 12,429,673 | +0.14(+0.73%) |
Sep 02, 2010 | 19.20 | 19.29 | 19.09 | 19.28 | 3,090 | +0.32(+1.69%) |
Sep 01, 2010 | 18.96 | 18.98 | 18.88 | 18.96 | 5,898,665 | +0.05(+0.27%) |
Aug 31, 2010 | 18.91 | 19.00 | 18.80 | 18.91 | 8,600 | +0.30(+1.61%) |
Aug 30, 2010 | 18.68 | 18.75 | 18.60 | 18.61 | 5,742,845 | -0.09(-0.48%) |
Aug 27, 2010 | 18.70 | 18.93 | 18.55 | 18.70 | 10,176,789 | -0.02(-0.11%) |
Aug 26, 2010 | 18.72 | 18.75 | 18.51 | 18.72 | 2,627 | +0.18(+0.97%) |
Aug 25, 2010 | 18.35 | 18.64 | 18.29 | 18.54 | 1,527 | +0.55(+3.06%) |
Aug 24, 2010 | 17.49 | 18.09 | 17.48 | 17.99 | 850 | +0.38(+2.16%) |
Aug 23, 2010 | 17.60 | 17.68 | 17.52 | 17.61 | 4,676,913 | +0.02(+0.11%) |
Aug 20, 2010 | 17.72 | 17.73 | 17.48 | 17.59 | 9,455,681 | -0.33(-1.84%) |
Aug 19, 2010 | 18.14 | 18.19 | 17.84 | 17.92 | 350 | -0.10(-0.55%) |
Aug 18, 2010 | 17.82 | 18.09 | 17.79 | 18.02 | 3,200 | -0.10(-0.55%) |
Aug 17, 2010 | 18.11 | 18.23 | 18.06 | 18.12 | 365 | +0.12(+0.67%) |
Aug 16, 2010 | 18.02 | 18.06 | 17.96 | 18.00 | 5,565,048 | +0.26(+1.47%) |
Aug 13, 2010 | 17.74 | 17.76 | 17.58 | 17.74 | 3,010,871 | +0.05(+0.28%) |
Aug 12, 2010 | 17.60 | 17.73 | 17.59 | 17.69 | 3,930,813 | +0.16(+0.91%) |
Aug 11, 2010 | 17.72 | 17.78 | 17.43 | 17.53 | 6,636,354 | -0.13(-0.74%) |
Aug 10, 2010 | 17.67 | 18.08 | 17.63 | 17.66 | 3,150 | -0.30(-1.67%) |
Aug 09, 2010 | 18.03 | 18.04 | 17.84 | 17.96 | 3,412,099 | -0.11(-0.61%) |
Aug 06, 2010 | 18.07 | 18.19 | 18.03 | 18.07 | 4,264,690 | +0.11(+0.61%) |
Aug 05, 2010 | 18.00 | 18.02 | 17.81 | 17.96 | 4,187,047 | +0.03(+0.17%) |
Aug 04, 2010 | 18.25 | 18.30 | 17.84 | 17.93 | 7,366,281 | -0.09(-0.50%) |
Aug 03, 2010 | 18.05 | 18.21 | 18.00 | 18.02 | 100 | +0.06(+0.33%) |