Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.79 | 38.90 | 38.60 | 38.75 | 1,260,892 | +0.00(+0.00%) |
May 23, 2011 | 38.53 | 38.82 | 38.52 | 38.75 | 1,772,556 | -0.16(-0.41%) |
May 20, 2011 | 39.20 | 39.24 | 38.79 | 38.91 | 998,578 | -0.32(-0.81%) |
May 19, 2011 | 39.39 | 39.39 | 38.86 | 39.23 | 857,854 | +0.13(+0.33%) |
May 18, 2011 | 38.85 | 39.11 | 38.68 | 39.09 | 926,348 | +0.30(+0.77%) |
May 17, 2011 | 38.65 | 38.82 | 38.49 | 38.80 | 1,565,324 | +0.09(+0.24%) |
May 16, 2011 | 38.66 | 39.08 | 38.57 | 38.70 | 1,194,935 | -0.12(-0.31%) |
May 13, 2011 | 39.15 | 39.19 | 38.65 | 38.82 | 1,281,609 | -0.26(-0.67%) |
May 12, 2011 | 38.59 | 39.14 | 38.47 | 39.09 | 1,367,191 | +0.34(+0.89%) |
May 11, 2011 | 39.22 | 39.24 | 38.59 | 38.74 | 1,279,051 | -0.57(-1.45%) |
May 10, 2011 | 39.08 | 39.40 | 38.98 | 39.31 | 1,000,638 | +0.34(+0.86%) |
May 09, 2011 | 38.94 | 39.06 | 38.66 | 38.97 | 814,669 | +0.08(+0.22%) |
May 06, 2011 | 39.12 | 39.37 | 38.68 | 38.89 | 1,229,828 | +0.13(+0.34%) |
May 05, 2011 | 39.27 | 39.37 | 38.64 | 38.76 | 1,842,084 | -0.63(-1.61%) |
May 04, 2011 | 39.55 | 39.55 | 39.15 | 39.39 | 1,397,713 | -0.21(-0.52%) |
May 03, 2011 | 40.13 | 40.28 | 39.22 | 39.60 | 1,692,252 | -0.51(-1.28%) |
May 02, 2011 | 40.16 | 40.19 | 40.08 | 40.11 | 2,153,191 | -1.15(-2.78%) |
Apr 29, 2011 | 41.06 | 41.44 | 41.01 | 41.26 | 1,112,308 | +0.19(+0.45%) |
Apr 28, 2011 | 40.36 | 41.14 | 40.25 | 41.07 | 1,448,538 | +0.72(+1.78%) |
Apr 27, 2011 | 40.44 | 40.47 | 40.19 | 40.35 | 2,925,567 | +0.07(+0.16%) |
Apr 26, 2011 | 40.38 | 40.47 | 40.24 | 40.29 | 1,365,674 | +0.08(+0.21%) |
Apr 25, 2011 | 40.37 | 40.40 | 40.16 | 40.20 | 796,923 | -0.14(-0.35%) |
Apr 21, 2011 | 40.05 | 40.37 | 39.87 | 40.34 | 1,275,830 | +0.42(+1.05%) |
Apr 20, 2011 | 39.67 | 39.98 | 39.53 | 39.92 | 1,624,117 | +0.66(+1.69%) |
Apr 19, 2011 | 39.29 | 39.39 | 39.05 | 39.26 | 774,899 | +0.01(+0.02%) |
Apr 18, 2011 | 39.15 | 39.40 | 38.95 | 39.25 | 1,248,674 | -0.34(-0.87%) |
Apr 15, 2011 | 39.49 | 39.61 | 39.30 | 39.60 | 1,010,262 | +0.25(+0.64%) |
Apr 14, 2011 | 39.20 | 39.47 | 39.09 | 39.35 | 882,954 | -0.16(-0.40%) |
Apr 13, 2011 | 39.73 | 39.87 | 39.48 | 39.50 | 945,124 | -0.12(-0.31%) |
Apr 12, 2011 | 39.90 | 39.99 | 39.53 | 39.63 | 899,961 | -0.48(-1.19%) |
Apr 11, 2011 | 40.08 | 40.34 | 39.89 | 40.10 | 709,759 | +0.02(+0.05%) |
Apr 08, 2011 | 40.48 | 40.63 | 40.04 | 40.08 | 856,536 | -0.32(-0.78%) |
Apr 07, 2011 | 40.60 | 40.71 | 40.16 | 40.40 | 1,160,115 | -0.31(-0.76%) |
Apr 06, 2011 | 40.57 | 40.78 | 40.53 | 40.71 | 1,308,872 | +0.25(+0.62%) |
Apr 05, 2011 | 40.62 | 40.82 | 40.46 | 40.46 | 2,079,827 | -0.25(-0.62%) |
Apr 04, 2011 | 40.44 | 40.87 | 40.39 | 40.71 | 1,249,997 | +0.15(+0.37%) |
Apr 01, 2011 | 40.19 | 40.58 | 40.01 | 40.56 | 1,705,346 | +0.39(+0.97%) |
Mar 31, 2011 | 39.98 | 40.36 | 39.95 | 40.17 | 1,805,637 | +0.06(+0.14%) |
Mar 30, 2011 | 40.11 | 40.11 | 40.11 | 40.11 | 1,621,852 | +0.03(+0.07%) |
Mar 29, 2011 | 39.72 | 40.09 | 39.64 | 40.08 | 832,219 | +0.31(+0.77%) |
Mar 28, 2011 | 40.17 | 40.33 | 39.78 | 39.78 | 1,056,257 | -0.34(-0.86%) |
Mar 25, 2011 | 40.12 | 40.25 | 39.98 | 40.12 | 1,607,614 | +0.04(+0.09%) |
Mar 24, 2011 | 40.18 | 40.18 | 39.85 | 40.08 | 1,311,919 | +0.05(+0.12%) |
Mar 23, 2011 | 40.00 | 40.16 | 39.73 | 40.04 | 2,424,250 | -0.05(-0.12%) |
Mar 22, 2011 | 40.04 | 40.17 | 39.91 | 40.08 | 978,460 | +0.06(+0.14%) |
Mar 21, 2011 | 39.87 | 40.03 | 39.84 | 40.03 | 1,182,047 | +0.75(+1.90%) |
Mar 18, 2011 | 39.52 | 39.81 | 39.23 | 39.28 | 1,606,311 | +0.27(+0.69%) |
Mar 17, 2011 | 39.05 | 39.14 | 38.68 | 39.01 | 1,312,137 | +0.48(+1.26%) |
Mar 16, 2011 | 38.61 | 38.95 | 38.27 | 38.53 | 3,227,813 | -0.20(-0.51%) |
Mar 15, 2011 | 38.60 | 38.95 | 38.55 | 38.72 | 2,407,043 | -0.21(-0.55%) |
Mar 14, 2011 | 38.87 | 38.95 | 38.61 | 38.94 | 1,550,590 | -0.19(-0.48%) |
Mar 11, 2011 | 38.74 | 39.19 | 38.48 | 39.12 | 1,599,297 | +0.15(+0.38%) |
Mar 10, 2011 | 39.42 | 39.59 | 38.87 | 38.97 | 1,417,063 | -0.89(-2.22%) |
Mar 09, 2011 | 39.86 | 40.12 | 39.54 | 39.86 | 1,288,315 | -0.17(-0.42%) |
Mar 08, 2011 | 39.56 | 40.17 | 39.48 | 40.03 | 1,533,607 | +0.52(+1.32%) |
Mar 07, 2011 | 39.96 | 40.18 | 39.40 | 39.50 | 1,223,008 | -0.36(-0.91%) |
Mar 04, 2011 | 40.05 | 40.13 | 39.66 | 39.87 | 1,073,278 | -0.24(-0.60%) |
Mar 03, 2011 | 39.91 | 40.27 | 39.91 | 40.11 | 1,263,532 | +0.47(+1.18%) |
Mar 02, 2011 | 39.63 | 39.81 | 39.48 | 39.64 | 1,578,378 | -0.12(-0.30%) |
Mar 01, 2011 | 40.40 | 40.41 | 39.72 | 39.77 | 1,856,153 | -0.55(-1.36%) |
Feb 28, 2011 | 40.23 | 40.32 | 40.04 | 40.32 | 1,740,668 | +0.32(+0.79%) |
Feb 25, 2011 | 40.02 | 40.26 | 39.87 | 40.00 | 1,523,010 | +0.13(+0.33%) |
Feb 24, 2011 | 39.84 | 40.03 | 39.60 | 39.87 | 1,738,387 | -0.05(-0.12%) |
Feb 23, 2011 | 39.95 | 40.15 | 39.79 | 39.91 | 1,590,421 | +0.01(+0.02%) |
Feb 22, 2011 | 39.70 | 40.15 | 39.63 | 39.90 | 1,851,555 | -0.30(-0.74%) |
Feb 18, 2011 | 40.19 | 40.30 | 40.15 | 40.20 | 1,583,477 | -0.05(-0.12%) |
Feb 17, 2011 | 40.02 | 40.31 | 39.84 | 40.25 | 1,140,863 | +0.09(+0.23%) |
Feb 16, 2011 | 40.09 | 40.28 | 39.94 | 40.15 | 1,514,342 | +0.13(+0.33%) |
Feb 15, 2011 | 39.87 | 40.14 | 39.83 | 40.02 | 1,318,085 | -0.07(-0.16%) |
Feb 14, 2011 | 40.04 | 40.19 | 39.89 | 40.09 | 818,866 | +0.04(+0.09%) |
Feb 11, 2011 | 39.78 | 40.31 | 39.78 | 40.05 | 1,607,956 | +0.03(+0.07%) |
Feb 10, 2011 | 39.88 | 40.19 | 39.86 | 40.02 | 1,418,850 | +0.00(+0.00%) |
Feb 09, 2011 | 39.97 | 40.20 | 39.75 | 40.02 | 1,161,339 | -0.03(-0.07%) |
Feb 08, 2011 | 40.35 | 40.35 | 39.82 | 40.05 | 1,579,696 | -0.22(-0.55%) |
Feb 07, 2011 | 40.95 | 42.17 | 39.87 | 40.28 | 2,716,694 | +1.74(+4.52%) |
Feb 04, 2011 | 38.38 | 38.53 | 38.18 | 38.53 | 734,462 | +0.11(+0.29%) |
Feb 03, 2011 | 38.37 | 38.56 | 38.11 | 38.42 | 852,804 | -0.01(-0.02%) |
Feb 02, 2011 | 38.23 | 38.49 | 38.17 | 38.43 | 1,730,219 | +0.02(+0.05%) |
Feb 01, 2011 | 37.56 | 38.43 | 37.51 | 38.41 | 1,119,503 | +1.14(+3.05%) |
Jan 31, 2011 | 37.27 | 37.53 | 37.22 | 37.28 | 1,051,412 | +0.08(+0.23%) |
Jan 28, 2011 | 37.93 | 37.94 | 37.06 | 37.19 | 1,366,301 | -0.69(-1.82%) |
Jan 27, 2011 | 37.79 | 37.88 | 37.54 | 37.88 | 939,651 | +0.29(+0.77%) |
Jan 26, 2011 | 37.90 | 38.06 | 37.59 | 37.59 | 2,090,662 | -0.29(-0.76%) |
Jan 25, 2011 | 37.57 | 37.88 | 37.49 | 37.88 | 1,122,500 | +0.20(+0.52%) |
Jan 24, 2011 | 37.38 | 37.69 | 37.37 | 37.69 | 1,024,044 | +0.24(+0.65%) |
Jan 21, 2011 | 37.50 | 37.65 | 37.31 | 37.45 | 1,110,814 | +0.18(+0.47%) |
Jan 20, 2011 | 36.97 | 37.30 | 36.82 | 37.27 | 1,761,246 | +0.22(+0.60%) |
Jan 19, 2011 | 37.55 | 37.60 | 37.01 | 37.05 | 1,393,581 | -0.60(-1.58%) |
Jan 18, 2011 | 37.58 | 37.73 | 37.49 | 37.64 | 1,339,042 | +0.08(+0.22%) |
Jan 14, 2011 | 37.55 | 37.80 | 37.43 | 37.56 | 1,151,916 | -0.11(-0.30%) |
Jan 13, 2011 | 37.95 | 38.03 | 37.37 | 37.67 | 1,128,644 | -0.31(-0.81%) |
Jan 12, 2011 | 37.64 | 38.03 | 37.47 | 37.98 | 993,690 | +0.64(+1.72%) |
Jan 11, 2011 | 37.36 | 37.46 | 37.21 | 37.33 | 1,240,368 | +0.09(+0.25%) |
Jan 10, 2011 | 36.95 | 37.34 | 36.78 | 37.24 | 1,172,909 | +0.03(+0.07%) |
Jan 07, 2011 | 37.01 | 37.24 | 36.74 | 37.21 | 1,920,042 | +0.21(+0.58%) |
Jan 06, 2011 | 36.83 | 37.05 | 36.52 | 37.00 | 1,336,158 | +0.12(+0.33%) |
Jan 05, 2011 | 36.38 | 36.94 | 36.36 | 36.88 | 1,121,100 | +0.30(+0.81%) |
Jan 04, 2011 | 36.68 | 36.77 | 36.48 | 36.58 | 1,028,727 | -0.09(-0.25%) |
Jan 03, 2011 | 36.54 | 36.74 | 36.48 | 36.67 | 1,496,685 | +0.46(+1.26%) |
Dec 31, 2010 | 36.24 | 36.33 | 36.16 | 36.22 | 1,324,197 | -0.03(-0.08%) |
Dec 30, 2010 | 36.25 | 36.40 | 36.18 | 36.25 | 974,274 | -0.06(-0.15%) |
Dec 29, 2010 | 36.36 | 36.48 | 36.29 | 36.30 | 742,984 | -0.01(-0.03%) |
Dec 28, 2010 | 36.60 | 36.60 | 36.22 | 36.31 | 733,910 | -0.16(-0.43%) |
Dec 27, 2010 | 36.13 | 36.52 | 35.99 | 36.47 | 547,631 | +0.19(+0.51%) |
Dec 23, 2010 | 36.40 | 36.61 | 36.24 | 36.28 | 499,860 | -0.20(-0.56%) |
Dec 22, 2010 | 36.29 | 36.63 | 36.26 | 36.49 | 875,113 | +0.20(+0.56%) |
Dec 21, 2010 | 36.27 | 36.42 | 36.15 | 36.28 | 881,028 | +0.17(+0.46%) |
Dec 20, 2010 | 36.01 | 36.25 | 35.99 | 36.11 | 839,559 | +0.14(+0.39%) |
Dec 17, 2010 | 35.91 | 36.09 | 35.74 | 35.98 | 1,518,705 | +0.01(+0.03%) |
Dec 16, 2010 | 35.83 | 35.98 | 35.60 | 35.97 | 1,088,422 | +0.20(+0.57%) |
Dec 15, 2010 | 35.72 | 36.07 | 35.63 | 35.76 | 1,363,381 | -0.11(-0.31%) |
Dec 14, 2010 | 36.02 | 36.30 | 35.82 | 35.87 | 1,116,705 | -0.16(-0.44%) |
Dec 13, 2010 | 36.13 | 36.76 | 35.99 | 36.03 | 1,248,428 | -0.06(-0.15%) |
Dec 10, 2010 | 35.84 | 36.12 | 35.74 | 36.09 | 918,905 | +0.28(+0.78%) |
Dec 09, 2010 | 35.85 | 35.99 | 35.70 | 35.81 | 967,158 | +0.12(+0.34%) |
Dec 08, 2010 | 35.33 | 35.73 | 35.24 | 35.69 | 1,566,999 | +0.38(+1.08%) |
Dec 07, 2010 | 35.69 | 35.81 | 35.31 | 35.31 | 1,217,651 | -0.09(-0.26%) |
Dec 06, 2010 | 35.38 | 35.50 | 35.18 | 35.40 | 871,645 | -0.09(-0.26%) |
Dec 03, 2010 | 35.46 | 35.66 | 35.26 | 35.49 | 1,496,686 | -0.08(-0.24%) |
Dec 02, 2010 | 35.27 | 35.78 | 35.15 | 35.58 | 1,536,927 | +0.29(+0.82%) |
Dec 01, 2010 | 35.27 | 35.46 | 35.09 | 35.29 | 1,679,560 | +0.47(+1.34%) |
Nov 30, 2010 | 34.68 | 35.18 | 34.65 | 34.82 | 2,033,120 | -0.23(-0.66%) |
Nov 29, 2010 | 34.68 | 35.17 | 34.67 | 35.05 | 1,752,017 | +0.11(+0.32%) |
Nov 26, 2010 | 35.03 | 35.20 | 34.90 | 34.94 | 591,353 | -0.38(-1.07%) |
Nov 24, 2010 | 35.15 | 35.32 | 35.32 | 35.32 | 1,236,517 | +0.37(+1.06%) |
Nov 23, 2010 | 35.29 | 35.30 | 34.91 | 34.95 | 1,615,204 | -0.64(-1.80%) |
Nov 22, 2010 | 35.42 | 35.66 | 35.23 | 35.59 | 1,552,290 | +0.00(+0.00%) |
Nov 19, 2010 | 35.89 | 35.93 | 35.49 | 35.59 | 1,929,550 | -0.41(-1.14%) |
Nov 18, 2010 | 35.72 | 36.06 | 35.71 | 36.00 | 1,320,134 | +0.61(+1.73%) |
Nov 17, 2010 | 35.49 | 35.73 | 35.32 | 35.39 | 1,695,362 | -0.30(-0.83%) |
Nov 16, 2010 | 36.33 | 36.40 | 35.55 | 35.68 | 2,277,084 | -0.80(-2.19%) |
Nov 15, 2010 | 36.54 | 36.78 | 36.40 | 36.48 | 1,899,843 | +0.03(+0.08%) |
Nov 12, 2010 | 36.32 | 36.50 | 36.16 | 36.46 | 2,159,327 | -0.09(-0.25%) |
Nov 11, 2010 | 36.59 | 36.69 | 36.37 | 36.55 | 1,329,897 | -0.33(-0.88%) |
Nov 10, 2010 | 36.49 | 36.92 | 36.36 | 36.87 | 1,695,972 | +0.38(+1.04%) |
Nov 09, 2010 | 37.18 | 37.19 | 36.40 | 36.49 | 1,839,138 | -0.56(-1.50%) |
Nov 08, 2010 | 37.08 | 37.24 | 36.97 | 37.05 | 1,458,328 | -0.20(-0.52%) |
Nov 05, 2010 | 37.21 | 37.42 | 37.03 | 37.24 | 2,814,539 | +0.01(+0.02%) |
Nov 04, 2010 | 37.29 | 37.49 | 37.03 | 37.24 | 3,648,832 | +0.28(+0.75%) |
Nov 03, 2010 | 37.08 | 37.29 | 36.53 | 36.96 | 1,878,192 | -0.10(-0.28%) |
Nov 02, 2010 | 37.11 | 37.26 | 36.90 | 37.06 | 1,683,116 | +0.33(+0.91%) |
Nov 01, 2010 | 36.95 | 37.24 | 36.47 | 36.72 | 1,379,549 | +0.03(+0.08%) |
Oct 29, 2010 | 36.48 | 36.82 | 36.43 | 36.69 | 1,615,029 | +0.02(+0.04%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.49 | 36.68 | 1,862,609 | +0.04(+0.10%) |
Oct 27, 2010 | 36.64 | 36.86 | 36.33 | 36.64 | 1,363,646 | -0.20(-0.55%) |
Oct 25, 2010 | 37.14 | 37.31 | 36.80 | 36.85 | 1,386,086 | -0.05(-0.13%) |
Oct 22, 2010 | 36.97 | 37.08 | 36.72 | 36.89 | 876,175 | -0.07(-0.18%) |
Oct 21, 2010 | 37.11 | 37.39 | 36.74 | 36.96 | 1,729,436 | +0.03(+0.08%) |
Oct 20, 2010 | 36.69 | 37.00 | 36.56 | 36.93 | 1,905,016 | +0.42(+1.15%) |
Oct 19, 2010 | 36.54 | 37.14 | 36.37 | 36.51 | 2,392,799 | -0.50(-1.36%) |
Oct 18, 2010 | 36.92 | 37.06 | 36.69 | 37.01 | 1,801,892 | +0.16(+0.43%) |
Oct 15, 2010 | 37.38 | 37.38 | 36.79 | 36.85 | 2,522,057 | -0.13(-0.35%) |
Oct 14, 2010 | 37.08 | 37.45 | 36.80 | 36.98 | 1,740,546 | -0.07(-0.18%) |
Oct 13, 2010 | 36.87 | 37.32 | 36.80 | 37.05 | 1,926,302 | +0.36(+0.99%) |
Oct 12, 2010 | 36.06 | 36.73 | 35.87 | 36.69 | 2,059,008 | +0.60(+1.67%) |
Oct 11, 2010 | 36.14 | 36.28 | 36.00 | 36.08 | 808,206 | -0.07(-0.21%) |
Oct 08, 2010 | 36.16 | 36.22 | 35.61 | 36.16 | 1,330,559 | +0.32(+0.88%) |
Oct 07, 2010 | 36.06 | 36.11 | 35.60 | 35.84 | 1,901,896 | -0.18(-0.49%) |
Oct 06, 2010 | 35.77 | 36.02 | 35.62 | 36.02 | 1,675,425 | +0.26(+0.72%) |
Oct 05, 2010 | 35.35 | 35.81 | 34.99 | 35.76 | 2,126,518 | +0.76(+2.18%) |
Oct 04, 2010 | 35.17 | 35.32 | 34.73 | 35.00 | 1,930,185 | -0.33(-0.95%) |
Oct 01, 2010 | 35.33 | 35.53 | 35.01 | 35.33 | 2,017,436 | +0.11(+0.31%) |
Sep 30, 2010 | 35.22 | 35.70 | 35.03 | 35.22 | 10,653 | -0.05(-0.15%) |
Sep 29, 2010 | 34.95 | 35.40 | 34.88 | 35.27 | 2,239,947 | +0.21(+0.61%) |
Sep 28, 2010 | 34.88 | 35.10 | 34.44 | 35.06 | 18,481 | +0.38(+1.10%) |
Sep 27, 2010 | 34.89 | 34.98 | 34.62 | 34.68 | 2,115,771 | -0.28(-0.80%) |
Sep 24, 2010 | 34.69 | 34.96 | 34.46 | 34.96 | 2,042,259 | +0.70(+2.03%) |
Sep 23, 2010 | 34.26 | 34.71 | 34.26 | 34.26 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.09 | 35.29 | 34.75 | 34.84 | 1,775,977 | -0.31(-0.87%) |
Sep 21, 2010 | 35.20 | 35.37 | 34.95 | 35.14 | 2,829,088 | -0.05(-0.13%) |
Sep 20, 2010 | 34.64 | 35.28 | 34.50 | 35.19 | 1,768,796 | +0.59(+1.72%) |
Sep 17, 2010 | 34.60 | 34.66 | 34.27 | 34.60 | 7,517,771 | +0.33(+0.98%) |
Sep 15, 2010 | 33.99 | 34.31 | 33.78 | 34.26 | 1,933,101 | +0.22(+0.66%) |
Sep 14, 2010 | 34.12 | 34.23 | 33.94 | 34.04 | 2,180,580 | -0.21(-0.62%) |
Sep 13, 2010 | 34.35 | 34.35 | 34.10 | 34.25 | 2,358,171 | +0.33(+0.96%) |
Sep 10, 2010 | 33.86 | 34.05 | 33.67 | 33.93 | 2,507,427 | +0.15(+0.44%) |
Sep 09, 2010 | 34.30 | 34.33 | 33.58 | 33.78 | 3,253 | -0.04(-0.11%) |
Sep 08, 2010 | 33.88 | 34.12 | 33.67 | 33.82 | 2,179,482 | -0.03(-0.08%) |
Sep 07, 2010 | 34.08 | 34.17 | 33.74 | 33.84 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.95 | 34.32 | 33.80 | 34.29 | 2,067,842 | +0.60(+1.79%) |
Sep 02, 2010 | 33.60 | 33.69 | 32.96 | 33.69 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.99 | 33.65 | 32.94 | 33.63 | 2,439,406 | +1.01(+3.11%) |
Aug 31, 2010 | 32.58 | 32.89 | 32.31 | 32.62 | 25,611 | -0.11(-0.34%) |
Aug 30, 2010 | 33.27 | 33.35 | 32.72 | 32.73 | 2,535,575 | -0.63(-1.89%) |
Aug 27, 2010 | 33.36 | 33.36 | 32.35 | 33.36 | 2,994,395 | +0.81(+2.48%) |
Aug 26, 2010 | 32.77 | 32.84 | 32.28 | 32.55 | 4,567 | -0.15(-0.45%) |
Aug 25, 2010 | 32.73 | 32.79 | 32.34 | 32.70 | 6,525 | -0.09(-0.28%) |
Aug 24, 2010 | 32.88 | 33.08 | 32.76 | 32.79 | 451 | -0.47(-1.42%) |
Aug 23, 2010 | 33.73 | 33.87 | 33.27 | 33.27 | 2,195,194 | -0.40(-1.18%) |
Aug 20, 2010 | 33.65 | 33.80 | 33.44 | 33.66 | 2,251,054 | -0.23(-0.68%) |
Aug 19, 2010 | 34.23 | 34.23 | 33.84 | 33.90 | 451 | -0.51(-1.48%) |
Aug 18, 2010 | 34.72 | 34.73 | 34.38 | 34.41 | 2,083,034 | -0.37(-1.07%) |
Aug 17, 2010 | 34.57 | 35.09 | 34.45 | 34.78 | 1,956 | +0.57(+1.65%) |
Aug 16, 2010 | 34.17 | 34.27 | 34.03 | 34.21 | 1,786,541 | -0.16(-0.46%) |
Aug 13, 2010 | 34.37 | 34.66 | 34.17 | 34.37 | 1,743,001 | +0.14(+0.41%) |
Aug 12, 2010 | 33.93 | 34.46 | 33.77 | 34.23 | 2,264,144 | -0.09(-0.27%) |
Aug 11, 2010 | 34.69 | 34.86 | 34.31 | 34.32 | 2,747,247 | -0.88(-2.50%) |
Aug 10, 2010 | 35.37 | 35.53 | 34.99 | 35.20 | 3,245,733 | -0.56(-1.56%) |
Aug 09, 2010 | 35.43 | 35.76 | 35.24 | 35.76 | 1,688,522 | +0.53(+1.50%) |
Aug 06, 2010 | 35.23 | 35.36 | 34.74 | 35.23 | 2,398,083 | -0.20(-0.58%) |
Aug 05, 2010 | 35.06 | 35.59 | 34.89 | 35.44 | 2,114,428 | +0.14(+0.39%) |
Aug 04, 2010 | 34.81 | 35.42 | 34.81 | 35.30 | 2,764,646 | +0.48(+1.39%) |
Aug 03, 2010 | 34.63 | 35.13 | 34.50 | 34.81 | 6,525 | -0.05(-0.13%) |
Aug 02, 2010 | 34.98 | 35.20 | 34.46 | 34.86 | 3,840,961 | +0.40(+1.16%) |
Jul 30, 2010 | 34.46 | 34.68 | 33.94 | 34.46 | 2,642,688 | -0.04(-0.11%) |
Jul 29, 2010 | 34.57 | 34.70 | 34.10 | 34.50 | 3,147,234 | +0.19(+0.57%) |
Jul 28, 2010 | 34.30 | 34.49 | 34.10 | 34.30 | 4,822 | -0.18(-0.51%) |
Jul 27, 2010 | 34.48 | 34.81 | 34.30 | 34.48 | 3,626 | +0.04(+0.11%) |
Jul 26, 2010 | 34.58 | 34.68 | 34.24 | 34.44 | 2,807,750 | -0.04(-0.11%) |
Jul 23, 2010 | 34.19 | 34.52 | 33.93 | 34.48 | 2,439,591 | +0.27(+0.79%) |
Jul 22, 2010 | 33.83 | 34.25 | 33.66 | 34.21 | 862 | +0.83(+2.47%) |
Jul 21, 2010 | 34.13 | 34.17 | 33.24 | 33.39 | 3,697,682 | -0.32(-0.96%) |
Jul 20, 2010 | 33.71 | 33.73 | 32.56 | 33.71 | 3,161,974 | +0.66(+1.99%) |
Jul 19, 2010 | 33.13 | 33.19 | 32.60 | 33.05 | 2,562,113 | +0.06(+0.17%) |
Jul 16, 2010 | 32.99 | 33.72 | 32.84 | 33.00 | 4,069,764 | -0.34(-1.03%) |
Jul 15, 2010 | 33.58 | 33.87 | 33.07 | 33.34 | 2,897,019 | -0.22(-0.66%) |
Jul 14, 2010 | 33.28 | 33.66 | 33.14 | 33.56 | 2,553,019 | +0.10(+0.31%) |
Jul 13, 2010 | 33.21 | 33.59 | 33.08 | 33.46 | 2,773,851 | +0.50(+1.52%) |
Jul 12, 2010 | 32.98 | 33.03 | 32.56 | 32.96 | 3,513,995 | -0.16(-0.48%) |
Jul 09, 2010 | 33.12 | 33.19 | 32.86 | 33.12 | 2,214,311 | +0.22(+0.68%) |
Jul 08, 2010 | 32.88 | 32.92 | 32.38 | 32.89 | 2,754,431 | +0.44(+1.34%) |
Jul 07, 2010 | 31.50 | 32.48 | 31.40 | 32.46 | 4,694,709 | +1.05(+3.34%) |
Jul 06, 2010 | 31.41 | 31.68 | 31.10 | 31.41 | 1,305 | +0.27(+0.86%) |
Jul 02, 2010 | 31.14 | 31.52 | 30.81 | 31.14 | 5,161,974 | -0.07(-0.24%) |
Jul 01, 2010 | 30.96 | 31.24 | 30.57 | 31.22 | 7,127,763 | +0.32(+1.02%) |
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,286 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,700 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,707 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,370 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,762 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,230 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,277 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,642 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,277 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,018 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,327 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,096 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,442 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,405 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,312 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,712 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,556 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,119 | +0.71(+2.38%) |