Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.54 | 38.76 | 38.04 | 38.14 | 3,573,692 | -0.34(-0.88%) |
May 23, 2011 | 38.69 | 38.74 | 38.28 | 38.48 | 3,044,933 | -0.67(-1.72%) |
May 20, 2011 | 39.53 | 39.53 | 38.97 | 39.15 | 3,195,439 | -0.40(-1.01%) |
May 19, 2011 | 39.52 | 39.92 | 39.32 | 39.55 | 4,956,158 | +0.24(+0.60%) |
May 18, 2011 | 38.43 | 39.35 | 38.32 | 39.32 | 5,237,991 | +0.96(+2.50%) |
May 17, 2011 | 38.54 | 38.59 | 37.99 | 38.36 | 5,765,327 | -0.32(-0.82%) |
May 16, 2011 | 38.47 | 38.90 | 38.39 | 38.67 | 4,821,947 | +0.09(+0.24%) |
May 13, 2011 | 38.95 | 39.21 | 38.54 | 38.58 | 3,669,019 | -0.34(-0.88%) |
May 12, 2011 | 38.66 | 38.97 | 38.20 | 38.92 | 4,492,926 | +0.24(+0.61%) |
May 11, 2011 | 39.32 | 39.52 | 38.56 | 38.69 | 4,462,167 | -0.76(-1.92%) |
May 10, 2011 | 39.25 | 39.50 | 39.07 | 39.45 | 3,310,408 | +0.31(+0.79%) |
May 09, 2011 | 38.81 | 39.25 | 38.66 | 39.14 | 2,168,340 | +0.30(+0.77%) |
May 06, 2011 | 39.14 | 39.35 | 38.45 | 38.84 | 4,717,297 | +0.06(+0.15%) |
May 05, 2011 | 39.19 | 39.37 | 38.59 | 38.78 | 4,856,672 | -0.61(-1.55%) |
May 04, 2011 | 39.60 | 39.81 | 39.03 | 39.39 | 5,851,388 | -0.20(-0.51%) |
May 03, 2011 | 39.50 | 39.61 | 39.04 | 39.59 | 3,616,644 | +0.02(+0.05%) |
May 02, 2011 | 39.57 | 39.64 | 39.49 | 39.57 | 3,515,610 | +0.00(+0.00%) |
Apr 29, 2011 | 40.00 | 40.18 | 39.52 | 39.57 | 4,722,686 | -0.38(-0.95%) |
Apr 28, 2011 | 39.45 | 40.07 | 39.32 | 39.95 | 6,906,078 | +0.36(+0.90%) |
Apr 27, 2011 | 39.02 | 39.85 | 38.80 | 39.59 | 8,771,304 | +0.72(+1.86%) |
Apr 26, 2011 | 37.68 | 39.05 | 37.66 | 38.87 | 5,741,365 | +1.30(+3.47%) |
Apr 25, 2011 | 38.00 | 38.00 | 37.49 | 37.56 | 4,062,924 | -0.53(-1.39%) |
Apr 21, 2011 | 39.17 | 39.30 | 37.65 | 38.09 | 6,530,423 | -0.27(-0.71%) |
Apr 20, 2011 | 38.46 | 38.46 | 38.05 | 38.36 | 5,480,660 | +0.66(+1.75%) |
Apr 19, 2011 | 37.23 | 37.76 | 37.15 | 37.70 | 3,454,279 | +0.45(+1.21%) |
Apr 18, 2011 | 37.34 | 37.53 | 36.67 | 37.25 | 4,707,461 | -0.50(-1.33%) |
Apr 15, 2011 | 37.31 | 37.90 | 37.25 | 37.76 | 4,295,527 | +0.57(+1.52%) |
Apr 14, 2011 | 37.10 | 37.33 | 36.75 | 37.19 | 2,542,987 | -0.17(-0.46%) |
Apr 13, 2011 | 36.94 | 37.54 | 36.94 | 37.36 | 4,333,271 | +0.40(+1.09%) |
Apr 12, 2011 | 36.87 | 37.02 | 36.69 | 36.96 | 3,662,996 | -0.09(-0.25%) |
Apr 11, 2011 | 36.87 | 37.05 | 36.82 | 37.05 | 3,803,943 | +0.13(+0.35%) |
Apr 08, 2011 | 37.42 | 37.49 | 36.74 | 36.92 | 2,501,541 | -0.36(-0.96%) |
Apr 07, 2011 | 37.28 | 37.47 | 36.95 | 37.28 | 2,555,873 | -0.09(-0.23%) |
Apr 06, 2011 | 37.54 | 37.59 | 36.98 | 37.37 | 3,024,955 | -0.07(-0.19%) |
Apr 05, 2011 | 37.33 | 37.68 | 37.19 | 37.44 | 2,939,253 | -0.02(-0.06%) |
Apr 04, 2011 | 37.65 | 37.75 | 37.33 | 37.46 | 3,910,757 | -0.19(-0.51%) |
Apr 01, 2011 | 37.44 | 37.97 | 37.30 | 37.65 | 3,568,236 | +0.48(+1.29%) |
Mar 31, 2011 | 37.11 | 37.38 | 36.95 | 37.17 | 3,330,840 | -0.04(-0.12%) |
Mar 30, 2011 | 37.30 | 37.42 | 37.10 | 37.22 | 2,700,176 | +0.02(+0.06%) |
Mar 29, 2011 | 36.79 | 37.20 | 36.46 | 37.20 | 3,143,709 | +0.28(+0.76%) |
Mar 28, 2011 | 37.20 | 37.51 | 36.88 | 36.92 | 2,365,424 | -0.27(-0.71%) |
Mar 25, 2011 | 36.90 | 37.25 | 36.72 | 37.18 | 3,612,273 | +0.24(+0.66%) |
Mar 24, 2011 | 37.00 | 37.07 | 36.42 | 36.94 | 3,368,952 | +0.07(+0.19%) |
Mar 23, 2011 | 36.62 | 37.08 | 36.44 | 36.87 | 4,111,443 | +0.16(+0.43%) |
Mar 22, 2011 | 36.80 | 36.94 | 36.57 | 36.71 | 3,459,710 | -0.01(-0.04%) |
Mar 21, 2011 | 36.75 | 36.80 | 36.47 | 36.72 | 3,601,844 | +0.63(+1.75%) |
Mar 18, 2011 | 36.10 | 36.42 | 35.93 | 36.09 | 5,950,671 | +0.42(+1.16%) |
Mar 17, 2011 | 35.84 | 36.14 | 35.54 | 35.68 | 5,486,970 | +0.29(+0.81%) |
Mar 16, 2011 | 36.11 | 36.47 | 35.06 | 35.39 | 8,428,162 | -0.73(-2.02%) |
Mar 15, 2011 | 35.84 | 36.33 | 35.79 | 36.12 | 5,789,451 | -0.36(-0.98%) |
Mar 14, 2011 | 36.47 | 36.56 | 36.17 | 36.48 | 4,037,328 | -0.32(-0.88%) |
Mar 11, 2011 | 36.10 | 36.93 | 35.99 | 36.80 | 4,525,935 | +0.71(+1.96%) |
Mar 10, 2011 | 36.56 | 36.59 | 35.99 | 36.09 | 4,386,366 | -0.89(-2.40%) |
Mar 09, 2011 | 36.74 | 37.22 | 36.40 | 36.98 | 4,028,518 | +0.11(+0.31%) |
Mar 08, 2011 | 36.10 | 36.98 | 35.94 | 36.87 | 4,161,757 | +0.97(+2.69%) |
Mar 07, 2011 | 36.52 | 36.58 | 35.70 | 35.90 | 3,186,836 | -0.44(-1.22%) |
Mar 04, 2011 | 36.58 | 36.60 | 36.04 | 36.34 | 3,803,614 | -0.24(-0.65%) |
Mar 03, 2011 | 36.30 | 36.77 | 36.30 | 36.58 | 4,698,066 | +0.62(+1.71%) |
Mar 02, 2011 | 35.29 | 36.12 | 35.29 | 35.96 | 5,304,201 | +0.58(+1.64%) |
Mar 01, 2011 | 36.29 | 36.39 | 35.38 | 35.38 | 5,642,863 | -0.84(-2.33%) |
Feb 28, 2011 | 36.07 | 36.35 | 35.91 | 36.23 | 6,377,168 | +0.06(+0.18%) |
Feb 25, 2011 | 35.88 | 36.22 | 35.74 | 36.17 | 3,152,737 | +0.54(+1.51%) |
Feb 24, 2011 | 35.28 | 35.76 | 35.26 | 35.63 | 5,353,297 | +0.12(+0.34%) |
Feb 23, 2011 | 36.05 | 36.24 | 35.14 | 35.51 | 5,428,984 | -0.63(-1.74%) |
Feb 22, 2011 | 36.69 | 36.82 | 36.06 | 36.14 | 4,261,211 | -0.95(-2.55%) |
Feb 18, 2011 | 36.67 | 37.11 | 36.57 | 37.08 | 4,012,129 | +0.46(+1.25%) |
Feb 17, 2011 | 36.50 | 36.78 | 36.39 | 36.62 | 4,839,571 | -0.08(-0.21%) |
Feb 16, 2011 | 36.87 | 37.14 | 36.65 | 36.70 | 3,311,538 | -0.10(-0.27%) |
Feb 15, 2011 | 36.62 | 36.89 | 36.54 | 36.80 | 4,428,602 | +0.01(+0.02%) |
Feb 14, 2011 | 36.89 | 36.97 | 36.52 | 36.80 | 3,550,454 | -0.16(-0.43%) |
Feb 11, 2011 | 36.31 | 37.38 | 36.31 | 36.95 | 10,163,823 | +0.43(+1.18%) |
Feb 10, 2011 | 35.56 | 36.54 | 35.56 | 36.52 | 6,295,026 | +0.84(+2.35%) |
Feb 09, 2011 | 35.61 | 35.82 | 35.32 | 35.69 | 3,479,502 | +0.07(+0.20%) |
Feb 08, 2011 | 35.51 | 36.06 | 35.41 | 35.61 | 6,779,016 | +0.51(+1.45%) |
Feb 07, 2011 | 35.83 | 36.01 | 35.03 | 35.11 | 13,354,948 | +0.75(+2.19%) |
Feb 04, 2011 | 34.10 | 34.51 | 34.02 | 34.35 | 3,922,566 | +0.38(+1.12%) |
Feb 03, 2011 | 34.07 | 34.08 | 33.71 | 33.97 | 4,054,172 | -0.16(-0.48%) |
Feb 02, 2011 | 33.97 | 34.27 | 33.80 | 34.14 | 3,492,964 | +0.06(+0.19%) |
Feb 01, 2011 | 33.25 | 34.17 | 33.12 | 34.07 | 6,583,175 | +1.10(+3.32%) |
Jan 31, 2011 | 33.00 | 33.16 | 32.67 | 32.98 | 6,327,542 | +0.01(+0.02%) |
Jan 28, 2011 | 33.36 | 33.54 | 32.69 | 32.97 | 6,349,023 | -0.43(-1.29%) |
Jan 27, 2011 | 34.09 | 34.09 | 33.17 | 33.40 | 7,129,611 | -0.47(-1.37%) |
Jan 26, 2011 | 33.88 | 34.19 | 33.60 | 33.87 | 4,766,566 | +0.09(+0.25%) |
Jan 25, 2011 | 33.87 | 33.91 | 33.37 | 33.78 | 2,933,608 | -0.14(-0.40%) |
Jan 24, 2011 | 33.23 | 33.92 | 33.12 | 33.92 | 3,882,421 | +0.77(+2.31%) |
Jan 21, 2011 | 33.61 | 33.72 | 33.10 | 33.15 | 4,318,693 | +0.03(+0.09%) |
Jan 20, 2011 | 33.45 | 33.60 | 32.95 | 33.12 | 5,177,209 | -0.55(-1.64%) |
Jan 19, 2011 | 33.86 | 33.98 | 33.52 | 33.67 | 3,109,974 | -0.28(-0.82%) |
Jan 18, 2011 | 33.90 | 34.01 | 33.76 | 33.95 | 3,002,752 | +0.19(+0.57%) |
Jan 14, 2011 | 33.54 | 33.82 | 33.33 | 33.76 | 3,641,214 | +0.09(+0.26%) |
Jan 13, 2011 | 33.74 | 33.87 | 33.49 | 33.67 | 2,542,178 | -0.09(-0.26%) |
Jan 12, 2011 | 33.71 | 33.95 | 33.62 | 33.76 | 3,497,832 | +0.34(+1.02%) |
Jan 11, 2011 | 33.37 | 33.56 | 33.22 | 33.42 | 4,613,374 | +0.29(+0.86%) |
Jan 10, 2011 | 33.30 | 33.47 | 32.99 | 33.14 | 4,265,834 | -0.42(-1.26%) |
Jan 07, 2011 | 33.68 | 33.97 | 33.34 | 33.56 | 2,932,833 | -0.02(-0.06%) |
Jan 06, 2011 | 33.58 | 33.74 | 33.41 | 33.58 | 4,921,289 | +0.02(+0.06%) |
Jan 05, 2011 | 33.52 | 33.85 | 33.44 | 33.56 | 4,571,577 | -0.04(-0.11%) |
Jan 04, 2011 | 33.94 | 33.95 | 33.18 | 33.59 | 4,186,134 | -0.19(-0.57%) |
Jan 03, 2011 | 34.02 | 34.34 | 33.78 | 33.79 | 3,913,151 | +0.01(+0.04%) |
Dec 31, 2010 | 33.75 | 33.77 | 33.53 | 33.77 | 1,517,918 | +0.02(+0.06%) |
Dec 30, 2010 | 33.76 | 33.90 | 33.70 | 33.75 | 1,237,852 | -0.01(-0.04%) |
Dec 29, 2010 | 33.87 | 34.00 | 33.77 | 33.77 | 2,280,525 | -0.04(-0.13%) |
Dec 28, 2010 | 33.89 | 33.91 | 33.53 | 33.81 | 1,454,870 | +0.03(+0.08%) |
Dec 27, 2010 | 33.63 | 33.86 | 33.49 | 33.78 | 1,617,680 | +0.05(+0.15%) |
Dec 23, 2010 | 33.78 | 33.87 | 33.64 | 33.73 | 2,115,979 | +0.00(+0.00%) |
Dec 22, 2010 | 33.95 | 34.06 | 33.65 | 33.73 | 2,541,541 | -0.17(-0.51%) |
Dec 21, 2010 | 33.28 | 33.97 | 33.28 | 33.90 | 4,147,657 | +0.42(+1.26%) |
Dec 20, 2010 | 33.46 | 33.62 | 33.21 | 33.48 | 2,868,431 | -0.01(-0.04%) |
Dec 17, 2010 | 33.46 | 33.62 | 33.12 | 33.49 | 4,781,177 | +0.01(+0.02%) |
Dec 16, 2010 | 32.34 | 33.53 | 32.34 | 33.49 | 5,947,756 | +0.63(+1.92%) |
Dec 15, 2010 | 32.76 | 33.22 | 32.72 | 32.86 | 7,905,639 | +0.13(+0.39%) |
Dec 14, 2010 | 32.78 | 32.85 | 32.59 | 32.73 | 5,281,971 | -0.04(-0.13%) |
Dec 13, 2010 | 33.16 | 33.54 | 32.74 | 32.77 | 7,534,710 | -0.06(-0.17%) |
Dec 10, 2010 | 32.66 | 32.92 | 32.56 | 32.83 | 2,506,071 | +0.26(+0.79%) |
Dec 09, 2010 | 32.71 | 32.74 | 32.46 | 32.57 | 1,864,099 | +0.03(+0.09%) |
Dec 08, 2010 | 32.53 | 32.79 | 32.36 | 32.54 | 3,301,328 | +0.09(+0.26%) |
Dec 07, 2010 | 32.23 | 32.81 | 32.19 | 32.46 | 6,100,777 | +0.44(+1.36%) |
Dec 06, 2010 | 31.90 | 32.18 | 31.77 | 32.02 | 3,903,164 | +0.11(+0.36%) |
Dec 03, 2010 | 31.67 | 31.94 | 31.55 | 31.91 | 3,722,477 | +0.06(+0.18%) |
Dec 02, 2010 | 31.54 | 32.11 | 31.53 | 31.85 | 3,793,131 | +0.27(+0.86%) |
Dec 01, 2010 | 31.43 | 31.66 | 31.40 | 31.58 | 3,875,282 | +0.62(+2.01%) |
Nov 30, 2010 | 30.64 | 31.05 | 30.53 | 30.95 | 5,210,643 | -0.06(-0.18%) |
Nov 29, 2010 | 31.24 | 31.33 | 30.72 | 31.01 | 3,695,194 | -0.46(-1.46%) |
Nov 26, 2010 | 31.31 | 31.56 | 31.17 | 31.47 | 1,337,036 | -0.19(-0.61%) |
Nov 24, 2010 | 30.96 | 31.66 | 31.66 | 31.66 | 3,500,398 | +0.85(+2.76%) |
Nov 23, 2010 | 30.85 | 30.93 | 30.59 | 30.81 | 2,658,511 | -0.43(-1.37%) |
Nov 22, 2010 | 31.08 | 31.27 | 30.89 | 31.24 | 2,859,059 | -0.03(-0.09%) |
Nov 19, 2010 | 30.85 | 31.29 | 30.58 | 31.27 | 4,311,370 | +0.33(+1.06%) |
Nov 18, 2010 | 30.80 | 31.19 | 30.76 | 30.94 | 4,655,980 | +0.47(+1.53%) |
Nov 17, 2010 | 30.65 | 30.70 | 30.37 | 30.47 | 4,181,673 | -0.16(-0.51%) |
Nov 16, 2010 | 31.18 | 31.18 | 30.41 | 30.63 | 4,256,094 | -0.70(-2.24%) |
Nov 15, 2010 | 31.32 | 31.66 | 31.25 | 31.33 | 3,411,321 | +0.16(+0.53%) |
Nov 12, 2010 | 31.33 | 31.62 | 31.02 | 31.17 | 3,716,967 | -0.39(-1.22%) |
Nov 11, 2010 | 30.87 | 31.58 | 30.75 | 31.56 | 4,428,199 | +0.29(+0.94%) |
Nov 10, 2010 | 31.09 | 31.30 | 30.99 | 31.26 | 5,458,331 | +0.20(+0.65%) |
Nov 09, 2010 | 31.92 | 32.00 | 30.98 | 31.06 | 9,172,684 | -0.72(-2.25%) |
Nov 08, 2010 | 31.98 | 31.98 | 31.51 | 31.78 | 4,670,532 | -0.43(-1.33%) |
Nov 05, 2010 | 31.88 | 32.21 | 31.81 | 32.21 | 3,632,525 | +0.21(+0.67%) |
Nov 04, 2010 | 31.47 | 32.18 | 31.47 | 31.99 | 5,242,970 | +0.64(+2.05%) |
Nov 03, 2010 | 31.28 | 31.39 | 30.86 | 31.35 | 4,168,083 | +0.09(+0.27%) |
Nov 02, 2010 | 31.21 | 31.35 | 31.07 | 31.26 | 2,790,635 | +0.34(+1.11%) |
Nov 01, 2010 | 31.18 | 31.35 | 30.69 | 30.92 | 3,256,047 | -0.11(-0.37%) |
Oct 29, 2010 | 30.65 | 31.04 | 30.42 | 31.03 | 4,512,514 | +0.21(+0.67%) |
Oct 28, 2010 | 30.87 | 31.03 | 30.47 | 30.83 | 4,519,866 | +0.13(+0.42%) |
Oct 27, 2010 | 30.45 | 30.73 | 30.35 | 30.70 | 3,810,106 | +0.02(+0.07%) |
Oct 25, 2010 | 30.92 | 31.05 | 30.60 | 30.67 | 6,865,600 | -0.23(-0.74%) |
Oct 22, 2010 | 31.04 | 31.04 | 30.67 | 30.90 | 3,615,218 | -0.14(-0.44%) |
Oct 21, 2010 | 30.42 | 31.11 | 30.41 | 31.04 | 8,878,030 | +1.27(+4.28%) |
Oct 20, 2010 | 29.59 | 29.86 | 29.54 | 29.77 | 5,679,241 | +0.27(+0.92%) |
Oct 19, 2010 | 29.74 | 29.86 | 29.34 | 29.49 | 4,537,188 | -0.54(-1.81%) |
Oct 18, 2010 | 30.05 | 30.31 | 29.85 | 30.04 | 3,958,645 | +0.04(+0.12%) |
Oct 15, 2010 | 30.30 | 30.34 | 29.74 | 30.00 | 4,298,845 | +0.06(+0.19%) |
Oct 14, 2010 | 30.10 | 30.21 | 29.75 | 29.94 | 6,139,232 | -0.14(-0.45%) |
Oct 13, 2010 | 29.81 | 30.20 | 29.67 | 30.08 | 5,005,734 | +0.48(+1.62%) |
Oct 12, 2010 | 29.41 | 29.76 | 29.05 | 29.60 | 4,328,115 | +0.04(+0.15%) |
Oct 11, 2010 | 29.67 | 29.67 | 29.38 | 29.56 | 2,433,358 | -0.06(-0.22%) |
Oct 08, 2010 | 29.62 | 29.71 | 29.15 | 29.62 | 4,545,155 | +0.48(+1.65%) |
Oct 07, 2010 | 29.31 | 29.36 | 28.97 | 29.14 | 3,433,440 | -0.11(-0.39%) |
Oct 06, 2010 | 29.11 | 29.44 | 29.11 | 29.26 | 4,189,220 | +0.07(+0.25%) |
Oct 05, 2010 | 28.65 | 29.26 | 28.65 | 29.19 | 5,051,202 | +0.76(+2.67%) |
Oct 04, 2010 | 28.78 | 28.91 | 28.29 | 28.43 | 5,733,271 | -0.49(-1.68%) |
Oct 01, 2010 | 28.91 | 29.37 | 28.66 | 28.91 | 6,799,514 | -0.15(-0.51%) |
Sep 30, 2010 | 29.06 | 29.62 | 28.91 | 29.06 | 11,233 | +0.03(+0.09%) |
Sep 29, 2010 | 29.49 | 29.62 | 29.01 | 29.04 | 6,445,420 | -0.63(-2.12%) |
Sep 28, 2010 | 29.34 | 29.74 | 28.99 | 29.67 | 5,923,300 | +0.47(+1.59%) |
Sep 27, 2010 | 29.44 | 29.46 | 29.04 | 29.20 | 3,076,543 | -0.31(-1.04%) |
Sep 24, 2010 | 28.94 | 29.57 | 28.94 | 29.51 | 4,407,152 | +0.80(+2.79%) |
Sep 23, 2010 | 28.71 | 29.13 | 28.62 | 28.71 | 568 | -0.38(-1.30%) |
Sep 22, 2010 | 29.33 | 29.41 | 28.89 | 29.09 | 3,556,499 | -0.27(-0.93%) |
Sep 21, 2010 | 29.42 | 29.64 | 29.22 | 29.36 | 3,830,992 | -0.06(-0.22%) |
Sep 20, 2010 | 29.36 | 29.52 | 29.05 | 29.42 | 3,651,970 | +0.25(+0.86%) |
Sep 17, 2010 | 29.17 | 29.25 | 28.62 | 29.17 | 6,409,216 | +0.52(+1.82%) |
Sep 15, 2010 | 28.69 | 28.81 | 28.51 | 28.65 | 3,752,959 | -0.10(-0.35%) |
Sep 14, 2010 | 28.62 | 28.97 | 28.55 | 28.75 | 3,794,526 | -0.01(-0.03%) |
Sep 13, 2010 | 28.54 | 28.90 | 28.54 | 28.76 | 3,768,096 | +0.44(+1.54%) |
Sep 10, 2010 | 28.33 | 28.40 | 28.16 | 28.32 | 2,705,424 | +0.07(+0.25%) |
Sep 09, 2010 | 28.53 | 28.61 | 28.11 | 28.25 | 3,210,986 | +0.05(+0.18%) |
Sep 08, 2010 | 27.92 | 28.54 | 27.92 | 28.20 | 7,373,949 | +0.20(+0.72%) |
Sep 07, 2010 | 27.97 | 28.12 | 27.83 | 28.00 | 792 | -0.06(-0.23%) |
Sep 03, 2010 | 27.67 | 28.26 | 27.67 | 28.06 | 4,911,698 | +0.55(+2.00%) |
Sep 02, 2010 | 27.18 | 27.56 | 27.15 | 27.51 | 546 | +0.33(+1.21%) |
Sep 01, 2010 | 26.27 | 27.28 | 26.27 | 27.18 | 7,654,994 | +1.19(+4.57%) |
Aug 31, 2010 | 25.95 | 26.17 | 25.69 | 26.00 | 79,030 | -0.06(-0.25%) |
Aug 30, 2010 | 26.27 | 26.42 | 26.00 | 26.06 | 4,674,295 | -0.22(-0.84%) |
Aug 27, 2010 | 25.75 | 26.33 | 25.47 | 26.28 | 4,494,735 | +0.34(+1.32%) |
Aug 26, 2010 | 25.96 | 26.24 | 25.59 | 25.94 | 279 | +0.16(+0.64%) |
Aug 25, 2010 | 25.42 | 25.89 | 25.21 | 25.77 | 5,955,048 | +0.21(+0.81%) |
Aug 24, 2010 | 25.68 | 25.87 | 25.29 | 25.57 | 991 | -0.44(-1.68%) |
Aug 23, 2010 | 25.96 | 26.25 | 25.83 | 26.00 | 5,400,376 | +0.01(+0.06%) |
Aug 20, 2010 | 25.78 | 26.10 | 25.71 | 25.99 | 5,607,853 | -0.02(-0.08%) |
Aug 19, 2010 | 26.63 | 26.63 | 25.87 | 26.01 | 991 | -0.71(-2.65%) |
Aug 18, 2010 | 26.89 | 26.92 | 26.55 | 26.72 | 4,002,448 | -0.18(-0.66%) |
Aug 17, 2010 | 26.78 | 27.10 | 26.60 | 26.90 | 4,645,875 | +0.29(+1.08%) |
Aug 16, 2010 | 26.38 | 26.62 | 26.02 | 26.61 | 3,870,773 | +0.13(+0.49%) |
Aug 13, 2010 | 26.48 | 26.68 | 26.43 | 26.48 | 2,856,607 | -0.14(-0.51%) |
Aug 12, 2010 | 26.53 | 26.79 | 26.43 | 26.62 | 3,533,459 | -0.24(-0.91%) |
Aug 11, 2010 | 27.51 | 27.51 | 26.70 | 26.86 | 792 | -0.98(-3.52%) |
Aug 10, 2010 | 27.76 | 27.96 | 27.54 | 27.84 | 3,746,348 | -0.19(-0.69%) |
Aug 09, 2010 | 28.01 | 28.12 | 27.74 | 28.03 | 3,448,176 | +0.12(+0.44%) |
Aug 06, 2010 | 27.91 | 28.28 | 27.67 | 27.91 | 5,826,402 | -0.49(-1.71%) |
Aug 05, 2010 | 27.98 | 28.40 | 27.98 | 28.40 | 4,937,330 | +0.22(+0.79%) |
Aug 04, 2010 | 27.71 | 28.26 | 27.71 | 28.18 | 5,242,461 | +0.53(+1.91%) |
Aug 03, 2010 | 27.88 | 27.91 | 27.57 | 27.65 | 4,042,900 | -0.26(-0.92%) |
Aug 02, 2010 | 27.80 | 27.96 | 27.61 | 27.91 | 7,095,036 | +0.43(+1.56%) |
Jul 30, 2010 | 27.48 | 27.54 | 26.90 | 27.48 | 7,523,626 | +0.09(+0.34%) |
Jul 29, 2010 | 27.41 | 27.58 | 27.15 | 27.38 | 6,605,807 | +0.19(+0.68%) |
Jul 28, 2010 | 27.20 | 27.49 | 27.01 | 27.20 | 592 | -0.21(-0.76%) |
Jul 27, 2010 | 27.41 | 27.86 | 27.35 | 27.41 | 792 | -0.21(-0.75%) |
Jul 26, 2010 | 27.25 | 27.70 | 27.18 | 27.61 | 8,174,404 | +0.39(+1.42%) |
Jul 23, 2010 | 26.87 | 27.34 | 26.55 | 27.23 | 8,240,166 | +0.43(+1.60%) |
Jul 22, 2010 | 27.17 | 27.71 | 26.29 | 26.80 | 13,932,045 | -0.24(-0.90%) |
Jul 21, 2010 | 27.33 | 27.58 | 26.92 | 27.04 | 6,283,300 | -0.23(-0.84%) |
Jul 20, 2010 | 27.27 | 27.30 | 26.57 | 27.27 | 4,515,576 | +0.31(+1.14%) |
Jul 19, 2010 | 26.83 | 27.04 | 26.52 | 26.96 | 3,566,445 | +0.20(+0.75%) |
Jul 16, 2010 | 26.76 | 27.35 | 26.70 | 26.76 | 6,867,527 | -0.47(-1.73%) |
Jul 15, 2010 | 27.28 | 27.48 | 26.97 | 27.23 | 5,728,978 | -0.01(-0.05%) |
Jul 14, 2010 | 27.11 | 27.41 | 26.95 | 27.25 | 5,193,385 | +0.00(+0.00%) |
Jul 13, 2010 | 27.01 | 27.46 | 26.96 | 27.25 | 4,718,408 | +0.41(+1.52%) |
Jul 12, 2010 | 26.90 | 27.09 | 26.58 | 26.84 | 3,325,008 | -0.15(-0.56%) |
Jul 09, 2010 | 26.99 | 27.04 | 26.70 | 26.99 | 4,151,453 | +0.13(+0.48%) |
Jul 08, 2010 | 26.62 | 26.93 | 26.53 | 26.86 | 4,450,851 | +0.24(+0.91%) |
Jul 07, 2010 | 25.69 | 26.66 | 25.61 | 26.62 | 6,923,518 | +0.94(+3.65%) |
Jul 06, 2010 | 26.36 | 26.36 | 25.52 | 25.68 | 3,349 | -0.25(-0.97%) |
Jul 02, 2010 | 25.93 | 26.43 | 25.82 | 25.93 | 6,262,091 | -0.31(-1.20%) |
Jul 01, 2010 | 26.25 | 26.75 | 26.06 | 26.25 | 6,966,505 | -0.31(-1.16%) |
Jun 30, 2010 | 26.79 | 27.15 | 26.48 | 26.55 | 313 | -0.33(-1.22%) |
Jun 29, 2010 | 27.35 | 27.49 | 26.68 | 26.88 | 5,101,042 | -1.09(-3.89%) |
Jun 25, 2010 | 27.97 | 28.09 | 27.60 | 27.97 | 6,144,380 | +0.24(+0.85%) |
Jun 24, 2010 | 28.21 | 28.21 | 27.65 | 27.73 | 4,773,775 | -0.57(-2.02%) |
Jun 23, 2010 | 28.45 | 28.56 | 28.03 | 28.31 | 3,245,487 | -0.04(-0.15%) |
Jun 22, 2010 | 28.94 | 29.19 | 28.31 | 28.35 | 5,086,508 | -0.62(-2.15%) |
Jun 21, 2010 | 29.34 | 29.55 | 28.77 | 28.97 | 3,927,554 | -0.14(-0.47%) |
Jun 18, 2010 | 29.11 | 29.22 | 28.99 | 29.11 | 5,416,852 | +0.11(+0.37%) |
Jun 17, 2010 | 29.19 | 29.21 | 28.61 | 29.00 | 4,755,589 | -0.11(-0.39%) |
Jun 16, 2010 | 28.92 | 29.20 | 28.81 | 29.11 | 3,929,521 | +0.03(+0.10%) |
Jun 15, 2010 | 28.36 | 29.10 | 28.53 | 29.09 | 5,847,828 | +0.73(+2.57%) |
Jun 14, 2010 | 28.45 | 28.71 | 28.20 | 28.36 | 4,347,312 | +0.23(+0.83%) |
Jun 11, 2010 | 27.93 | 28.14 | 27.77 | 28.12 | 28,242,730 | +0.01(+0.05%) |
Jun 10, 2010 | 27.64 | 28.15 | 27.58 | 28.11 | 4,469,378 | +0.87(+3.20%) |
Jun 09, 2010 | 27.52 | 27.81 | 27.13 | 27.24 | 5,980,202 | -0.17(-0.63%) |
Jun 08, 2010 | 27.23 | 27.51 | 26.91 | 27.41 | 4,529,296 | +0.20(+0.72%) |
Jun 07, 2010 | 27.86 | 27.86 | 27.19 | 27.21 | 7,154,418 | -0.59(-2.13%) |
Jun 04, 2010 | 27.81 | 28.66 | 27.70 | 27.81 | 6,546,206 | -1.30(-4.46%) |
Jun 03, 2010 | 29.06 | 29.40 | 29.01 | 29.10 | 5,247,098 | +0.07(+0.25%) |
Jun 02, 2010 | 28.26 | 29.05 | 28.08 | 29.03 | 27,351 | +0.87(+3.08%) |