Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.13 | 59.90 | 58.54 | 58.95 | 5,043,560 | -0.22(-0.38%) |
Apr 28, 2011 | 59.71 | 59.94 | 58.18 | 59.17 | 6,972,158 | +0.08(+0.13%) |
Apr 27, 2011 | 61.91 | 61.91 | 57.57 | 59.10 | 12,939,575 | -2.86(-4.62%) |
Apr 26, 2011 | 61.06 | 62.00 | 60.50 | 61.96 | 5,124,788 | +0.92(+1.51%) |
Apr 25, 2011 | 61.15 | 61.29 | 60.26 | 61.03 | 2,621,853 | +0.13(+0.21%) |
Apr 21, 2011 | 60.73 | 61.23 | 59.97 | 60.90 | 3,250,832 | +0.46(+0.76%) |
Apr 20, 2011 | 60.49 | 60.67 | 59.31 | 60.44 | 4,007,142 | +0.86(+1.45%) |
Apr 19, 2011 | 58.67 | 59.84 | 58.62 | 59.58 | 3,468,118 | +0.99(+1.69%) |
Apr 18, 2011 | 58.17 | 59.21 | 57.24 | 58.59 | 4,802,287 | -0.22(-0.37%) |
Apr 15, 2011 | 58.19 | 58.86 | 57.98 | 58.81 | 4,461,436 | +0.38(+0.66%) |
Apr 14, 2011 | 57.21 | 58.61 | 57.08 | 58.42 | 5,260,018 | +0.71(+1.24%) |
Apr 13, 2011 | 57.73 | 58.14 | 56.99 | 57.71 | 6,090,940 | +0.33(+0.58%) |
Apr 12, 2011 | 58.87 | 58.94 | 56.38 | 57.38 | 8,462,934 | -2.21(-3.70%) |
Apr 11, 2011 | 61.34 | 61.87 | 59.30 | 59.58 | 4,326,842 | -1.63(-2.66%) |
Apr 08, 2011 | 60.53 | 61.73 | 60.51 | 61.21 | 4,547,882 | +0.86(+1.43%) |
Apr 07, 2011 | 60.20 | 60.54 | 59.24 | 60.35 | 5,093,368 | -0.05(-0.08%) |
Apr 06, 2011 | 62.26 | 62.69 | 59.93 | 60.40 | 5,059,224 | -1.47(-2.37%) |
Apr 05, 2011 | 62.31 | 62.84 | 61.69 | 61.87 | 4,225,602 | -0.75(-1.20%) |
Apr 04, 2011 | 62.30 | 63.03 | 62.02 | 62.62 | 3,935,752 | +0.60(+0.97%) |
Apr 01, 2011 | 61.50 | 62.52 | 61.50 | 62.02 | 4,283,380 | +1.08(+1.78%) |
Mar 31, 2011 | 62.08 | 62.60 | 60.87 | 60.93 | 4,994,287 | -0.48(-0.79%) |
Mar 30, 2011 | 61.42 | 61.42 | 61.42 | 61.42 | 6,652,463 | -1.81(-2.87%) |
Mar 29, 2011 | 61.78 | 63.50 | 61.59 | 63.23 | 4,329,211 | +1.18(+1.91%) |
Mar 28, 2011 | 61.92 | 62.96 | 61.09 | 62.05 | 4,132,866 | +0.05(+0.09%) |
Mar 25, 2011 | 61.49 | 62.36 | 60.99 | 62.00 | 3,857,392 | +0.35(+0.56%) |
Mar 24, 2011 | 61.47 | 61.65 | 60.07 | 61.65 | 4,118,724 | +0.49(+0.80%) |
Mar 23, 2011 | 60.60 | 61.30 | 59.87 | 61.16 | 3,775,186 | +0.73(+1.21%) |
Mar 22, 2011 | 60.86 | 61.24 | 60.15 | 60.43 | 3,423,946 | -0.60(-0.98%) |
Mar 21, 2011 | 60.85 | 61.03 | 60.28 | 61.03 | 3,031,159 | +1.98(+3.36%) |
Mar 18, 2011 | 60.84 | 61.27 | 58.96 | 59.04 | 6,405,576 | -1.13(-1.88%) |
Mar 17, 2011 | 58.31 | 60.47 | 58.17 | 60.17 | 5,563,101 | +2.48(+4.30%) |
Mar 16, 2011 | 57.67 | 58.38 | 56.17 | 57.69 | 9,261,814 | +0.53(+0.93%) |
Mar 15, 2011 | 57.10 | 58.38 | 57.05 | 57.16 | 6,811,181 | -1.28(-2.20%) |
Mar 14, 2011 | 58.00 | 58.65 | 57.17 | 58.44 | 5,185,419 | -0.02(-0.03%) |
Mar 11, 2011 | 56.21 | 58.91 | 55.76 | 58.46 | 5,279,276 | +1.77(+3.12%) |
Mar 10, 2011 | 58.95 | 59.90 | 56.61 | 56.69 | 7,975,645 | -3.51(-5.84%) |
Mar 09, 2011 | 61.22 | 61.87 | 59.97 | 60.20 | 3,792,397 | -1.07(-1.74%) |
Mar 08, 2011 | 61.42 | 61.70 | 60.11 | 61.27 | 4,062,223 | -0.05(-0.08%) |
Mar 07, 2011 | 62.49 | 62.82 | 61.04 | 61.32 | 4,474,304 | -0.66(-1.07%) |
Mar 04, 2011 | 62.65 | 63.23 | 61.62 | 61.98 | 4,752,575 | -0.03(-0.05%) |
Mar 03, 2011 | 61.46 | 62.91 | 61.23 | 62.01 | 6,684,580 | +0.94(+1.53%) |
Mar 02, 2011 | 59.12 | 61.13 | 58.99 | 61.07 | 6,337,525 | +1.94(+3.28%) |
Mar 01, 2011 | 61.93 | 61.93 | 58.87 | 59.13 | 6,066,889 | -1.95(-3.19%) |
Feb 28, 2011 | 61.39 | 61.79 | 59.58 | 61.08 | 5,666,294 | -0.20(-0.33%) |
Feb 25, 2011 | 60.20 | 61.30 | 59.95 | 61.28 | 4,986,356 | +1.49(+2.49%) |
Feb 24, 2011 | 60.94 | 60.94 | 59.06 | 59.79 | 6,405,725 | -1.15(-1.89%) |
Feb 23, 2011 | 61.38 | 62.17 | 60.88 | 60.94 | 5,403,989 | -0.31(-0.51%) |
Feb 22, 2011 | 61.89 | 62.89 | 60.80 | 61.26 | 6,626,410 | -0.29(-0.47%) |
Feb 18, 2011 | 62.42 | 62.67 | 61.18 | 61.55 | 5,806,140 | -0.94(-1.50%) |
Feb 17, 2011 | 61.72 | 62.87 | 61.11 | 62.49 | 5,342,923 | +0.54(+0.87%) |
Feb 16, 2011 | 60.96 | 62.93 | 60.64 | 61.95 | 7,551,814 | +1.34(+2.22%) |
Feb 15, 2011 | 60.90 | 61.13 | 59.72 | 60.61 | 4,630,132 | -0.50(-0.82%) |
Feb 14, 2011 | 59.95 | 61.33 | 59.77 | 61.10 | 4,633,954 | +1.34(+2.23%) |
Feb 11, 2011 | 60.74 | 60.99 | 59.44 | 59.77 | 5,648,886 | -1.22(-2.00%) |
Feb 10, 2011 | 58.32 | 61.13 | 58.26 | 60.99 | 6,246,859 | +2.03(+3.45%) |
Feb 09, 2011 | 59.39 | 60.34 | 58.26 | 58.95 | 5,082,745 | -0.44(-0.74%) |
Feb 08, 2011 | 60.01 | 60.15 | 58.56 | 59.39 | 5,037,260 | -0.26(-0.44%) |
Feb 07, 2011 | 58.99 | 60.86 | 58.85 | 59.65 | 7,908,343 | +0.97(+1.65%) |
Feb 04, 2011 | 58.89 | 59.56 | 58.19 | 58.69 | 8,606,823 | +0.40(+0.68%) |
Feb 03, 2011 | 57.63 | 58.85 | 56.44 | 58.29 | 9,373,689 | +0.99(+1.73%) |
Feb 02, 2011 | 56.67 | 58.07 | 56.28 | 57.30 | 6,844,884 | +0.41(+0.73%) |
Feb 01, 2011 | 57.01 | 57.37 | 55.62 | 56.88 | 6,345,922 | +0.15(+0.27%) |
Jan 31, 2011 | 55.55 | 56.91 | 54.89 | 56.73 | 6,097,418 | +1.87(+3.41%) |
Jan 28, 2011 | 54.13 | 55.27 | 53.93 | 54.86 | 4,599,963 | +0.45(+0.83%) |
Jan 27, 2011 | 55.08 | 55.18 | 53.50 | 54.40 | 4,730,386 | -0.50(-0.91%) |
Jan 26, 2011 | 52.47 | 55.19 | 52.47 | 54.90 | 7,053,101 | +2.60(+4.98%) |
Jan 25, 2011 | 52.15 | 52.33 | 51.06 | 52.30 | 6,035,346 | -0.09(-0.18%) |
Jan 24, 2011 | 51.62 | 52.83 | 51.12 | 52.39 | 4,355,295 | +0.57(+1.10%) |
Jan 21, 2011 | 52.88 | 53.47 | 51.53 | 51.82 | 5,755,628 | -0.19(-0.37%) |
Jan 20, 2011 | 51.85 | 52.29 | 50.40 | 52.02 | 5,944,625 | -0.38(-0.73%) |
Jan 19, 2011 | 53.53 | 53.73 | 52.14 | 52.40 | 5,232,160 | -1.22(-2.28%) |
Jan 18, 2011 | 53.50 | 53.73 | 52.81 | 53.62 | 4,190,340 | +0.41(+0.78%) |
Jan 14, 2011 | 51.45 | 53.22 | 51.06 | 53.21 | 6,035,278 | +1.67(+3.25%) |
Jan 13, 2011 | 51.79 | 52.35 | 51.32 | 51.53 | 4,377,034 | -0.19(-0.37%) |
Jan 12, 2011 | 51.22 | 51.78 | 50.43 | 51.72 | 6,427,053 | +0.75(+1.48%) |
Jan 11, 2011 | 50.45 | 51.40 | 50.40 | 50.97 | 5,389,488 | +0.92(+1.84%) |
Jan 10, 2011 | 49.56 | 50.51 | 49.00 | 50.05 | 5,839,581 | +0.12(+0.25%) |
Jan 07, 2011 | 48.94 | 50.57 | 48.81 | 49.93 | 7,403,574 | +0.13(+0.27%) |
Jan 06, 2011 | 50.82 | 50.82 | 48.71 | 49.80 | 7,463,017 | -0.68(-1.34%) |
Jan 05, 2011 | 50.68 | 50.99 | 49.81 | 50.47 | 6,925,798 | -0.81(-1.57%) |
Jan 04, 2011 | 51.74 | 51.76 | 50.36 | 51.28 | 7,426,484 | -0.05(-0.10%) |
Jan 03, 2011 | 52.31 | 52.67 | 51.26 | 51.33 | 4,984,948 | -0.29(-0.57%) |
Dec 31, 2010 | 51.29 | 51.98 | 50.99 | 51.62 | 2,621,314 | +0.28(+0.54%) |
Dec 30, 2010 | 50.96 | 51.55 | 50.76 | 51.35 | 3,089,129 | +0.45(+0.87%) |
Dec 29, 2010 | 50.07 | 51.04 | 49.75 | 50.90 | 2,708,686 | +0.99(+1.98%) |
Dec 28, 2010 | 50.05 | 50.33 | 49.72 | 49.91 | 2,265,280 | -0.04(-0.08%) |
Dec 27, 2010 | 50.39 | 50.56 | 49.55 | 49.95 | 2,564,918 | -0.57(-1.12%) |
Dec 23, 2010 | 50.36 | 50.63 | 50.15 | 50.52 | 2,022,957 | +0.05(+0.09%) |
Dec 22, 2010 | 50.39 | 50.56 | 49.91 | 50.47 | 3,443,944 | +0.28(+0.57%) |
Dec 21, 2010 | 49.24 | 50.46 | 49.11 | 50.19 | 5,765,397 | +1.01(+2.06%) |
Dec 20, 2010 | 48.99 | 49.51 | 48.45 | 49.17 | 3,534,026 | +0.37(+0.75%) |
Dec 17, 2010 | 48.32 | 49.03 | 47.99 | 48.81 | 5,531,790 | +0.41(+0.84%) |
Dec 16, 2010 | 47.73 | 48.47 | 46.89 | 48.40 | 5,209,622 | +0.64(+1.33%) |
Dec 15, 2010 | 48.55 | 49.40 | 47.75 | 47.76 | 5,763,203 | -1.00(-2.05%) |
Dec 14, 2010 | 49.16 | 50.19 | 48.68 | 48.76 | 5,949,894 | -0.36(-0.73%) |
Dec 13, 2010 | 48.84 | 50.75 | 48.78 | 49.12 | 7,488,039 | +1.02(+2.12%) |
Dec 10, 2010 | 48.11 | 48.60 | 48.05 | 48.10 | 4,853,573 | -0.18(-0.37%) |
Dec 09, 2010 | 47.82 | 48.49 | 47.56 | 48.28 | 4,802,434 | +0.94(+1.98%) |
Dec 08, 2010 | 48.02 | 48.29 | 46.73 | 47.34 | 7,579,381 | -0.69(-1.44%) |
Dec 07, 2010 | 49.17 | 49.70 | 47.81 | 48.03 | 5,914,710 | -0.57(-1.17%) |
Dec 06, 2010 | 48.32 | 48.83 | 48.13 | 48.60 | 4,453,613 | +0.24(+0.49%) |
Dec 03, 2010 | 47.59 | 48.60 | 47.59 | 48.36 | 5,643,871 | +0.51(+1.06%) |
Dec 02, 2010 | 47.55 | 47.98 | 47.02 | 47.85 | 5,879,384 | +0.27(+0.56%) |
Dec 01, 2010 | 47.59 | 47.98 | 47.20 | 47.59 | 7,997,195 | +0.62(+1.32%) |
Nov 30, 2010 | 46.56 | 47.75 | 46.19 | 46.96 | 8,799,902 | -0.08(-0.16%) |
Nov 29, 2010 | 46.89 | 47.13 | 45.98 | 47.04 | 8,119,804 | -0.10(-0.21%) |
Nov 26, 2010 | 47.27 | 48.07 | 47.06 | 47.14 | 3,233,229 | -1.36(-2.81%) |
Nov 24, 2010 | 47.30 | 48.50 | 48.50 | 48.50 | 6,656,008 | +1.86(+3.99%) |
Nov 23, 2010 | 45.99 | 46.70 | 45.54 | 46.64 | 5,305,309 | -0.06(-0.13%) |
Nov 22, 2010 | 47.13 | 47.16 | 45.67 | 46.70 | 5,687,083 | -0.60(-1.26%) |
Nov 19, 2010 | 46.96 | 47.32 | 46.20 | 47.30 | 8,078,583 | -0.11(-0.23%) |
Nov 18, 2010 | 45.95 | 48.36 | 45.81 | 47.41 | 16,880,564 | +2.05(+4.53%) |
Nov 17, 2010 | 44.01 | 45.67 | 43.91 | 45.36 | 7,616,643 | +1.20(+2.71%) |
Nov 16, 2010 | 43.45 | 44.26 | 43.22 | 44.16 | 8,993,336 | +0.11(+0.24%) |
Nov 15, 2010 | 44.35 | 44.54 | 43.68 | 44.05 | 5,376,906 | -0.12(-0.28%) |
Nov 12, 2010 | 45.04 | 45.57 | 43.61 | 44.17 | 9,441,892 | -1.46(-3.21%) |
Nov 11, 2010 | 44.76 | 45.88 | 44.76 | 45.64 | 5,778,447 | +0.36(+0.80%) |
Nov 10, 2010 | 44.68 | 45.45 | 44.14 | 45.28 | 8,360,293 | +0.58(+1.30%) |
Nov 09, 2010 | 44.94 | 45.77 | 44.41 | 44.70 | 7,411,686 | +0.03(+0.07%) |
Nov 08, 2010 | 44.84 | 44.99 | 44.06 | 44.67 | 7,209,792 | -0.37(-0.82%) |
Nov 05, 2010 | 44.90 | 45.50 | 44.68 | 45.03 | 8,928,348 | +0.39(+0.88%) |
Nov 04, 2010 | 43.41 | 44.75 | 43.35 | 44.64 | 8,827,342 | +1.95(+4.56%) |
Nov 03, 2010 | 42.70 | 42.72 | 41.38 | 42.70 | 7,536,786 | +0.19(+0.45%) |
Nov 02, 2010 | 42.09 | 42.93 | 41.90 | 42.50 | 6,044,805 | +0.88(+2.12%) |
Nov 01, 2010 | 41.88 | 42.24 | 41.30 | 41.62 | 6,533,178 | +0.43(+1.04%) |
Oct 29, 2010 | 40.59 | 42.14 | 40.59 | 41.19 | 8,957,540 | +0.21(+0.52%) |
Oct 28, 2010 | 41.95 | 41.95 | 40.29 | 40.98 | 9,013,038 | -0.40(-0.96%) |
Oct 27, 2010 | 39.29 | 41.83 | 39.16 | 41.38 | 14,965,707 | +4.62(+12.57%) |
Oct 25, 2010 | 37.66 | 38.26 | 36.61 | 36.76 | 11,472,277 | -0.48(-1.28%) |
Oct 22, 2010 | 36.91 | 37.39 | 36.91 | 37.23 | 6,197,347 | +0.49(+1.33%) |
Oct 21, 2010 | 37.52 | 37.56 | 36.33 | 36.74 | 8,313,994 | -0.66(-1.76%) |
Oct 20, 2010 | 36.54 | 37.45 | 36.52 | 37.40 | 5,199,750 | +1.03(+2.82%) |
Oct 19, 2010 | 36.21 | 36.69 | 35.82 | 36.37 | 6,954,064 | -0.64(-1.74%) |
Oct 18, 2010 | 37.16 | 37.30 | 36.50 | 37.02 | 4,954,261 | -0.22(-0.60%) |
Oct 15, 2010 | 37.10 | 37.25 | 36.40 | 37.24 | 5,567,669 | +0.35(+0.96%) |
Oct 14, 2010 | 36.93 | 37.48 | 36.49 | 36.89 | 6,480,071 | -0.01(-0.02%) |
Oct 13, 2010 | 36.17 | 37.24 | 36.17 | 36.90 | 6,348,426 | +1.02(+2.84%) |
Oct 12, 2010 | 35.65 | 36.17 | 35.12 | 35.88 | 4,452,240 | +0.14(+0.39%) |
Oct 11, 2010 | 35.58 | 36.01 | 35.43 | 35.74 | 4,289,144 | +0.02(+0.06%) |
Oct 08, 2010 | 35.72 | 35.89 | 34.92 | 35.72 | 4,002,113 | +0.74(+2.13%) |
Oct 07, 2010 | 35.67 | 35.71 | 34.51 | 34.97 | 2,871 | -0.44(-1.23%) |
Oct 06, 2010 | 35.16 | 35.69 | 35.05 | 35.41 | 6,109,575 | +0.06(+0.17%) |
Oct 05, 2010 | 34.15 | 35.37 | 34.14 | 35.35 | 8,874 | +1.68(+4.98%) |
Oct 04, 2010 | 34.43 | 34.54 | 33.23 | 33.67 | 7,119,558 | -0.95(-2.74%) |
Oct 01, 2010 | 34.62 | 35.02 | 34.38 | 34.62 | 5,658,652 | +0.54(+1.59%) |
Sep 30, 2010 | 34.07 | 34.67 | 33.72 | 34.08 | 21,343 | -0.29(-0.84%) |
Sep 29, 2010 | 33.83 | 34.56 | 33.63 | 34.37 | 6,713,499 | +0.41(+1.22%) |
Sep 28, 2010 | 33.62 | 34.07 | 33.24 | 33.95 | 4,928,684 | +0.51(+1.51%) |
Sep 27, 2010 | 34.02 | 34.17 | 33.39 | 33.45 | 5,891,377 | -0.43(-1.27%) |
Sep 24, 2010 | 33.28 | 34.24 | 33.23 | 33.88 | 7,495,556 | +1.10(+3.37%) |
Sep 23, 2010 | 32.77 | 33.16 | 32.26 | 32.77 | 5,471,096 | -0.08(-0.26%) |
Sep 22, 2010 | 33.01 | 33.42 | 32.69 | 32.86 | 5,889,054 | -0.08(-0.26%) |
Sep 21, 2010 | 32.42 | 33.33 | 32.42 | 32.94 | 7,671,596 | +0.60(+1.85%) |
Sep 20, 2010 | 31.77 | 32.47 | 31.53 | 32.34 | 4,453,625 | +0.71(+2.25%) |
Sep 17, 2010 | 31.63 | 31.74 | 31.23 | 31.63 | 4,787,796 | +0.11(+0.36%) |
Sep 15, 2010 | 31.52 | 31.63 | 31.09 | 31.52 | 4,085,397 | -0.25(-0.77%) |
Sep 14, 2010 | 31.56 | 32.04 | 31.34 | 31.76 | 4,437,999 | +0.10(+0.31%) |
Sep 13, 2010 | 32.08 | 32.18 | 31.59 | 31.66 | 4,145,965 | +0.17(+0.54%) |
Sep 10, 2010 | 30.87 | 31.63 | 30.85 | 31.49 | 4,459,708 | +0.91(+2.98%) |
Sep 09, 2010 | 31.01 | 31.10 | 30.32 | 30.58 | 2,795,981 | +0.04(+0.13%) |
Sep 08, 2010 | 30.54 | 30.89 | 30.24 | 30.54 | 3,670,136 | +0.31(+1.04%) |
Sep 07, 2010 | 30.60 | 30.63 | 30.03 | 30.23 | 584 | -0.76(-2.47%) |
Sep 03, 2010 | 30.79 | 31.13 | 30.61 | 30.99 | 4,561,688 | +0.58(+1.91%) |
Sep 02, 2010 | 29.97 | 30.48 | 29.92 | 30.41 | 5,147,009 | +0.46(+1.53%) |
Sep 01, 2010 | 29.26 | 30.12 | 29.15 | 29.95 | 4,284,316 | +1.25(+4.34%) |
Aug 31, 2010 | 28.59 | 28.85 | 28.28 | 28.71 | 33,231 | -0.11(-0.40%) |
Aug 30, 2010 | 29.07 | 29.36 | 28.79 | 28.82 | 4,092,087 | -0.20(-0.68%) |
Aug 27, 2010 | 29.02 | 29.04 | 27.71 | 29.02 | 5,297,700 | +0.94(+3.35%) |
Aug 26, 2010 | 28.69 | 28.98 | 27.98 | 28.08 | 5,425,340 | -0.50(-1.74%) |
Aug 25, 2010 | 28.91 | 29.02 | 28.39 | 28.58 | 66,934 | -0.59(-2.02%) |
Aug 24, 2010 | 28.86 | 29.50 | 28.66 | 29.17 | 731 | -0.11(-0.39%) |
Aug 23, 2010 | 29.35 | 29.63 | 29.19 | 29.28 | 4,367,315 | +0.06(+0.21%) |
Aug 20, 2010 | 29.37 | 29.50 | 28.73 | 29.22 | 5,190,912 | -0.35(-1.19%) |
Aug 19, 2010 | 30.11 | 30.19 | 29.37 | 29.57 | 731 | -0.65(-2.15%) |
Aug 18, 2010 | 30.61 | 30.63 | 30.08 | 30.22 | 4,837,006 | -0.48(-1.57%) |
Aug 17, 2010 | 30.47 | 30.94 | 30.35 | 30.70 | 4,485,487 | +0.60(+2.01%) |
Aug 16, 2010 | 30.02 | 30.21 | 29.79 | 30.10 | 4,350,020 | -0.08(-0.28%) |
Aug 13, 2010 | 30.18 | 30.60 | 29.91 | 30.18 | 4,371,176 | +0.02(+0.05%) |
Aug 12, 2010 | 29.61 | 30.26 | 29.44 | 30.17 | 6,332,483 | +0.07(+0.23%) |
Aug 11, 2010 | 30.57 | 30.60 | 29.89 | 30.10 | 5,718,793 | -1.05(-3.39%) |
Aug 10, 2010 | 30.97 | 31.32 | 30.55 | 31.15 | 59,032 | -0.24(-0.75%) |
Aug 09, 2010 | 31.94 | 31.94 | 31.07 | 31.39 | 5,628,817 | -0.43(-1.35%) |
Aug 06, 2010 | 31.82 | 31.96 | 31.25 | 31.82 | 5,140,087 | +0.11(+0.34%) |
Aug 05, 2010 | 31.64 | 32.04 | 31.34 | 31.71 | 4,538,600 | -0.28(-0.88%) |
Aug 04, 2010 | 31.29 | 32.12 | 31.29 | 31.99 | 8,227,585 | +0.70(+2.22%) |
Aug 03, 2010 | 31.22 | 31.57 | 30.99 | 31.30 | 5,357,744 | -0.14(-0.44%) |
Aug 02, 2010 | 30.43 | 31.71 | 30.43 | 31.44 | 8,829,958 | +1.51(+5.03%) |
Jul 30, 2010 | 29.85 | 30.03 | 28.97 | 29.93 | 7,998,659 | +0.21(+0.72%) |
Jul 29, 2010 | 28.85 | 29.85 | 28.72 | 29.72 | 10,352,291 | +1.18(+4.15%) |
Jul 28, 2010 | 28.53 | 29.04 | 28.30 | 28.53 | 436 | -0.04(-0.13%) |
Jul 27, 2010 | 28.57 | 29.25 | 28.31 | 28.57 | 584 | -0.44(-1.53%) |
Jul 26, 2010 | 29.24 | 29.24 | 28.71 | 29.01 | 4,530,933 | -0.06(-0.21%) |
Jul 23, 2010 | 28.88 | 29.16 | 28.28 | 29.07 | 4,796,003 | +0.14(+0.48%) |
Jul 22, 2010 | 28.43 | 29.12 | 28.23 | 28.94 | 6,828,308 | +0.96(+3.41%) |
Jul 21, 2010 | 28.84 | 28.97 | 27.75 | 27.98 | 6,135,299 | -0.60(-2.09%) |
Jul 20, 2010 | 28.58 | 28.68 | 27.13 | 28.58 | 7,092,598 | +0.99(+3.60%) |
Jul 19, 2010 | 26.95 | 27.67 | 27.00 | 27.58 | 6,297,466 | +0.63(+2.35%) |
Jul 16, 2010 | 26.95 | 27.53 | 26.80 | 26.95 | 6,848,701 | -0.14(-0.51%) |
Jul 15, 2010 | 27.49 | 27.87 | 26.79 | 27.09 | 6,117,384 | -0.34(-1.23%) |
Jul 14, 2010 | 27.23 | 27.72 | 27.04 | 27.42 | 5,231,021 | -0.02(-0.08%) |
Jul 13, 2010 | 27.45 | 27.91 | 27.34 | 27.45 | 2,755 | +0.26(+0.96%) |
Jul 12, 2010 | 27.01 | 27.41 | 26.74 | 27.19 | 5,388,768 | +0.05(+0.17%) |
Jul 09, 2010 | 27.14 | 27.49 | 26.96 | 27.14 | 5,896,334 | -0.09(-0.34%) |
Jul 08, 2010 | 27.16 | 27.36 | 26.66 | 27.23 | 5,915,582 | +0.36(+1.34%) |
Jul 07, 2010 | 25.86 | 26.88 | 25.80 | 26.87 | 7,743,233 | +1.08(+4.18%) |
Jul 06, 2010 | 25.86 | 26.35 | 25.42 | 25.80 | 2,135 | +0.31(+1.20%) |
Jul 02, 2010 | 25.49 | 25.98 | 25.17 | 25.49 | 5,071,883 | +0.09(+0.36%) |
Jul 01, 2010 | 25.51 | 25.66 | 24.60 | 25.40 | 10,209,258 | +0.12(+0.48%) |
Jun 30, 2010 | 25.37 | 25.70 | 25.04 | 25.28 | 2,309 | +0.11(+0.46%) |
Jun 29, 2010 | 26.09 | 26.12 | 25.03 | 25.16 | 10,990,437 | -1.82(-6.74%) |
Jun 25, 2010 | 26.98 | 27.55 | 26.75 | 26.98 | 12,233,611 | -0.06(-0.23%) |
Jun 24, 2010 | 27.16 | 27.67 | 26.96 | 27.04 | 10,994,964 | -0.28(-1.03%) |
Jun 23, 2010 | 27.49 | 27.49 | 26.71 | 27.32 | 9,729,676 | -0.08(-0.31%) |
Jun 22, 2010 | 28.24 | 28.47 | 27.22 | 27.41 | 12,094,042 | -1.13(-3.96%) |
Jun 21, 2010 | 29.46 | 29.66 | 28.30 | 28.54 | 8,684,995 | -0.58(-1.99%) |
Jun 18, 2010 | 29.12 | 29.16 | 28.36 | 29.12 | 7,558,897 | +0.34(+1.17%) |
Jun 17, 2010 | 29.31 | 29.38 | 28.42 | 28.78 | 7,231,811 | -0.44(-1.52%) |
Jun 16, 2010 | 29.24 | 29.74 | 29.00 | 29.23 | 6,862,928 | -0.41(-1.39%) |
Jun 15, 2010 | 28.30 | 29.66 | 28.30 | 29.64 | 5,664,502 | +1.48(+5.24%) |
Jun 14, 2010 | 29.10 | 29.33 | 28.06 | 28.17 | 8,640,290 | -0.52(-1.81%) |
Jun 11, 2010 | 28.18 | 28.82 | 27.86 | 28.69 | 6,057,967 | +0.08(+0.29%) |
Jun 10, 2010 | 27.60 | 28.66 | 27.59 | 28.60 | 7,028,127 | +1.74(+6.46%) |
Jun 09, 2010 | 27.36 | 28.46 | 26.67 | 26.87 | 12,041,471 | -0.11(-0.43%) |
Jun 08, 2010 | 26.68 | 27.07 | 26.15 | 26.98 | 9,879,270 | +0.30(+1.14%) |
Jun 07, 2010 | 27.10 | 27.54 | 26.62 | 26.68 | 10,255,804 | +0.26(+0.98%) |
Jun 04, 2010 | 26.42 | 27.62 | 26.25 | 26.42 | 8,111,223 | -0.22(-0.83%) |
Jun 03, 2010 | 27.27 | 27.40 | 26.47 | 26.64 | 9,986,370 | -0.31(-1.16%) |
Jun 02, 2010 | 25.83 | 27.00 | 25.53 | 26.95 | 88,798 | +1.11(+4.31%) |
Jun 01, 2010 | 28.18 | 28.36 | 25.81 | 25.84 | 131 | -3.22(-11.09%) |
May 28, 2010 | 29.06 | 30.41 | 28.73 | 29.06 | 12,586,087 | -1.48(-4.84%) |
May 27, 2010 | 29.82 | 30.74 | 29.72 | 30.54 | 11,688,207 | +1.54(+5.31%) |
May 26, 2010 | 28.45 | 29.59 | 28.08 | 29.00 | 13,152,225 | +0.94(+3.34%) |
May 25, 2010 | 26.67 | 28.14 | 26.30 | 28.06 | 459 | +0.57(+2.08%) |
May 24, 2010 | 28.08 | 28.18 | 27.49 | 27.49 | 10,642,492 | -0.62(-2.22%) |
May 21, 2010 | 26.49 | 28.34 | 26.41 | 28.12 | 11,147,848 | +1.14(+4.24%) |
May 20, 2010 | 27.02 | 27.71 | 26.87 | 26.97 | 12,338,018 | -1.65(-5.78%) |
May 19, 2010 | 29.27 | 29.35 | 28.10 | 28.63 | 9,352,557 | -0.81(-2.74%) |
May 18, 2010 | 30.38 | 30.85 | 29.26 | 29.43 | 93,549 | -0.41(-1.38%) |
May 17, 2010 | 30.70 | 30.86 | 29.21 | 29.85 | 7,608,374 | -0.57(-1.88%) |
May 14, 2010 | 30.42 | 30.66 | 29.81 | 30.42 | 8,847,245 | -0.56(-1.80%) |
May 13, 2010 | 31.21 | 31.58 | 30.62 | 30.97 | 131 | -0.34(-1.10%) |
May 12, 2010 | 31.13 | 31.42 | 30.74 | 31.32 | 5,890,651 | +0.40(+1.31%) |
May 11, 2010 | 31.42 | 31.55 | 30.83 | 30.91 | 12,903,636 | -0.60(-1.91%) |
May 10, 2010 | 31.20 | 31.55 | 31.08 | 31.52 | 11,871,166 | +1.71(+5.73%) |
May 07, 2010 | 31.06 | 31.24 | 29.56 | 29.81 | 13,217,271 | -1.45(-4.63%) |
May 06, 2010 | 31.25 | 33.08 | 28.61 | 31.26 | 2,230 | -1.52(-4.63%) |
May 05, 2010 | 32.86 | 33.61 | 32.46 | 32.77 | 8,901,348 | -0.36(-1.08%) |
May 04, 2010 | 33.46 | 33.60 | 32.74 | 33.13 | 656 | -0.79(-2.34%) |