Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |
Apr 01, 2011 | 37.34 | 39.00 | 37.34 | 38.32 | 5,091,057 | +1.26(+3.41%) |
Mar 31, 2011 | 37.57 | 37.73 | 37.05 | 37.05 | 2,324,655 | -0.53(-1.40%) |
Mar 30, 2011 | 37.51 | 37.64 | 37.21 | 37.58 | 1,931,643 | +0.32(+0.87%) |
Mar 29, 2011 | 36.69 | 37.35 | 36.37 | 37.25 | 2,397,141 | +0.55(+1.49%) |
Mar 28, 2011 | 36.82 | 37.08 | 36.69 | 36.71 | 1,566,180 | +0.06(+0.17%) |
Mar 25, 2011 | 36.88 | 37.17 | 36.49 | 36.65 | 2,481,849 | -0.08(-0.21%) |
Mar 24, 2011 | 35.91 | 36.73 | 35.73 | 36.72 | 3,110,589 | +1.06(+2.98%) |
Mar 23, 2011 | 35.87 | 36.11 | 35.22 | 35.66 | 2,727,792 | -0.33(-0.92%) |
Mar 22, 2011 | 36.22 | 36.51 | 35.81 | 35.99 | 2,619,810 | -0.13(-0.37%) |
Mar 21, 2011 | 36.00 | 36.22 | 35.53 | 36.12 | 3,335,553 | +0.91(+2.59%) |
Mar 18, 2011 | 35.85 | 36.10 | 35.10 | 35.21 | 4,307,787 | -0.46(-1.29%) |
Mar 17, 2011 | 35.94 | 36.22 | 35.51 | 35.67 | 2,574,162 | +0.20(+0.56%) |
Mar 16, 2011 | 36.02 | 36.25 | 35.00 | 35.47 | 5,010,480 | -0.77(-2.13%) |
Mar 15, 2011 | 35.95 | 36.39 | 35.28 | 36.24 | 5,088,735 | -0.18(-0.49%) |
Mar 14, 2011 | 35.83 | 36.55 | 35.75 | 36.42 | 4,112,685 | +0.26(+0.73%) |
Mar 11, 2011 | 35.95 | 36.38 | 35.67 | 36.16 | 2,364,822 | +0.06(+0.16%) |
Mar 10, 2011 | 36.36 | 36.90 | 35.95 | 36.10 | 4,180,464 | -0.59(-1.61%) |
Mar 09, 2011 | 36.76 | 37.03 | 36.27 | 36.69 | 3,092,355 | -0.17(-0.46%) |
Mar 08, 2011 | 36.52 | 37.04 | 36.21 | 36.86 | 3,135,006 | +0.24(+0.65%) |
Mar 07, 2011 | 36.94 | 37.06 | 36.19 | 36.62 | 4,795,299 | -0.27(-0.74%) |
Mar 04, 2011 | 36.63 | 36.95 | 36.18 | 36.89 | 3,145,248 | +0.04(+0.10%) |
Mar 03, 2011 | 36.39 | 36.94 | 36.16 | 36.86 | 2,993,517 | +0.99(+2.76%) |
Mar 02, 2011 | 35.43 | 35.97 | 35.18 | 35.87 | 2,984,913 | +0.33(+0.94%) |
Mar 01, 2011 | 36.73 | 36.75 | 35.40 | 35.53 | 4,804,407 | -0.90(-2.48%) |
Feb 28, 2011 | 37.28 | 37.53 | 36.22 | 36.44 | 2,926,800 | -0.78(-2.08%) |
Feb 25, 2011 | 36.52 | 37.56 | 36.47 | 37.21 | 2,648,358 | +0.77(+2.11%) |
Feb 24, 2011 | 36.20 | 36.50 | 36.06 | 36.45 | 3,124,638 | +0.10(+0.27%) |
Feb 23, 2011 | 36.58 | 36.88 | 35.77 | 36.35 | 3,018,519 | -0.44(-1.20%) |
Feb 22, 2011 | 37.52 | 37.84 | 36.53 | 36.79 | 4,009,617 | -1.09(-2.88%) |
Feb 18, 2011 | 37.89 | 38.16 | 37.67 | 37.88 | 2,992,698 | -0.01(-0.02%) |
Feb 17, 2011 | 37.78 | 37.99 | 37.22 | 37.89 | 2,837,268 | +0.11(+0.29%) |
Feb 16, 2011 | 37.91 | 38.32 | 37.60 | 37.78 | 2,182,725 | -0.13(-0.35%) |
Feb 15, 2011 | 37.96 | 38.25 | 37.75 | 37.91 | 1,967,445 | -0.35(-0.91%) |
Feb 14, 2011 | 38.32 | 38.33 | 37.85 | 38.26 | 2,030,823 | -0.11(-0.28%) |
Feb 11, 2011 | 37.28 | 38.53 | 37.11 | 38.36 | 3,757,275 | +0.90(+2.39%) |
Feb 10, 2011 | 36.73 | 37.56 | 36.56 | 37.47 | 2,356,983 | +0.41(+1.09%) |
Feb 09, 2011 | 37.30 | 37.49 | 36.91 | 37.06 | 2,485,764 | -0.04(-0.11%) |
Feb 08, 2011 | 37.12 | 37.55 | 36.95 | 37.10 | 2,332,098 | +0.06(+0.15%) |
Feb 07, 2011 | 36.66 | 37.21 | 36.56 | 37.05 | 2,949,948 | +0.24(+0.65%) |
Feb 04, 2011 | 36.67 | 36.97 | 36.34 | 36.81 | 3,121,740 | +0.09(+0.24%) |
Feb 03, 2011 | 36.29 | 36.81 | 36.11 | 36.72 | 2,411,766 | +0.30(+0.82%) |
Feb 02, 2011 | 36.81 | 36.95 | 36.29 | 36.42 | 3,560,724 | -0.53(-1.44%) |
Feb 01, 2011 | 36.11 | 37.54 | 36.04 | 36.95 | 5,461,290 | +1.07(+2.99%) |
Jan 31, 2011 | 36.38 | 36.60 | 35.78 | 35.88 | 5,400,504 | -0.56(-1.53%) |
Jan 28, 2011 | 37.27 | 37.33 | 36.22 | 36.44 | 5,139,675 | -0.69(-1.87%) |
Jan 27, 2011 | 37.53 | 37.54 | 37.08 | 37.13 | 5,528,286 | -0.43(-1.15%) |
Jan 26, 2011 | 36.39 | 37.65 | 36.37 | 37.56 | 7,632,252 | +0.79(+2.15%) |
Jan 25, 2011 | 36.05 | 36.87 | 35.81 | 36.77 | 9,180,756 | +0.33(+0.90%) |
Jan 24, 2011 | 36.28 | 37.11 | 36.01 | 36.44 | 7,703,235 | +0.16(+0.43%) |
Jan 21, 2011 | 35.91 | 37.15 | 35.74 | 36.29 | 28,819,962 | +4.08(+12.68%) |
Jan 20, 2011 | 32.01 | 32.32 | 31.37 | 32.20 | 10,007,397 | -0.07(-0.21%) |
Jan 19, 2011 | 32.95 | 32.95 | 32.10 | 32.27 | 6,257,808 | -0.65(-1.98%) |
Jan 18, 2011 | 32.11 | 33.00 | 32.05 | 32.92 | 6,465,393 | +0.89(+2.79%) |
Jan 14, 2011 | 31.06 | 32.11 | 31.01 | 32.03 | 6,830,973 | +1.02(+3.29%) |
Jan 13, 2011 | 31.33 | 31.33 | 30.83 | 31.01 | 2,231,586 | -0.34(-1.10%) |
Jan 12, 2011 | 31.55 | 31.64 | 30.94 | 31.36 | 4,370,013 | +0.14(+0.43%) |
Jan 11, 2011 | 30.29 | 31.60 | 30.23 | 31.22 | 6,507,954 | +1.05(+3.46%) |
Jan 10, 2011 | 29.62 | 30.25 | 29.51 | 30.18 | 2,313,684 | +0.46(+1.56%) |
Jan 07, 2011 | 29.81 | 30.00 | 29.46 | 29.71 | 2,942,955 | -0.14(-0.48%) |
Jan 06, 2011 | 30.54 | 30.54 | 29.72 | 29.85 | 3,063,312 | -0.55(-1.81%) |
Jan 05, 2011 | 30.01 | 30.56 | 29.78 | 30.40 | 3,469,194 | +0.21(+0.71%) |
Jan 04, 2011 | 30.16 | 30.32 | 30.01 | 30.19 | 4,440,501 | +0.30(+1.00%) |
Jan 03, 2011 | 29.09 | 30.16 | 29.09 | 29.89 | 6,183,153 | +1.25(+4.36%) |
Dec 31, 2010 | 28.55 | 28.79 | 28.34 | 28.64 | 2,330,712 | +0.09(+0.31%) |
Dec 30, 2010 | 28.76 | 28.78 | 28.51 | 28.55 | 1,745,559 | -0.27(-0.94%) |
Dec 29, 2010 | 28.94 | 29.17 | 28.70 | 28.82 | 1,740,357 | -0.13(-0.46%) |
Dec 28, 2010 | 29.13 | 29.22 | 28.91 | 28.96 | 1,324,449 | -0.19(-0.66%) |
Dec 27, 2010 | 29.22 | 29.33 | 28.96 | 29.15 | 1,570,311 | -0.10(-0.33%) |
Dec 23, 2010 | 29.47 | 29.64 | 29.15 | 29.25 | 1,543,167 | -0.31(-1.05%) |
Dec 22, 2010 | 29.74 | 29.94 | 29.47 | 29.56 | 1,909,809 | -0.09(-0.32%) |
Dec 21, 2010 | 30.15 | 30.22 | 29.36 | 29.65 | 4,277,016 | -0.41(-1.36%) |
Dec 20, 2010 | 29.59 | 30.10 | 29.54 | 30.06 | 5,385,393 | +0.53(+1.80%) |
Dec 17, 2010 | 29.39 | 29.89 | 29.30 | 29.53 | 9,163,611 | +0.28(+0.95%) |
Dec 16, 2010 | 28.50 | 29.28 | 28.34 | 29.25 | 4,654,386 | +0.78(+2.73%) |
Dec 15, 2010 | 28.74 | 28.94 | 28.22 | 28.47 | 4,421,790 | -0.42(-1.44%) |
Dec 14, 2010 | 28.33 | 29.04 | 28.31 | 28.89 | 4,970,151 | +0.59(+2.08%) |
Dec 13, 2010 | 28.89 | 29.04 | 28.14 | 28.30 | 5,848,074 | -0.60(-2.06%) |
Dec 10, 2010 | 28.99 | 29.11 | 28.69 | 28.90 | 4,960,809 | -0.05(-0.16%) |
Dec 09, 2010 | 28.96 | 29.15 | 28.82 | 28.94 | 4,312,476 | +0.05(+0.17%) |
Dec 08, 2010 | 29.01 | 29.30 | 28.65 | 28.89 | 8,446,320 | -0.07(-0.23%) |
Dec 07, 2010 | 30.33 | 30.44 | 28.92 | 28.96 | 9,195,849 | -1.06(-3.53%) |
Dec 06, 2010 | 30.11 | 30.22 | 29.75 | 30.02 | 4,176,819 | -0.13(-0.42%) |
Dec 03, 2010 | 29.69 | 30.22 | 29.69 | 30.15 | 3,604,284 | +0.32(+1.08%) |
Dec 02, 2010 | 29.73 | 29.97 | 29.67 | 29.83 | 4,123,818 | +0.24(+0.80%) |
Dec 01, 2010 | 29.05 | 29.75 | 29.03 | 29.59 | 5,099,076 | +0.67(+2.31%) |
Nov 30, 2010 | 27.96 | 29.15 | 27.84 | 28.92 | 6,375,636 | +0.65(+2.30%) |
Nov 29, 2010 | 28.14 | 28.46 | 27.82 | 28.27 | 2,719,656 | -0.04(-0.15%) |
Nov 26, 2010 | 28.33 | 28.68 | 28.08 | 28.32 | 1,447,326 | -0.25(-0.87%) |
Nov 24, 2010 | 28.11 | 28.56 | 28.56 | 28.56 | 3,897,783 | +0.64(+2.31%) |
Nov 23, 2010 | 27.97 | 28.23 | 27.81 | 27.92 | 3,244,392 | -0.41(-1.45%) |
Nov 22, 2010 | 27.50 | 28.50 | 27.46 | 28.33 | 8,766,459 | +0.83(+3.03%) |
Nov 19, 2010 | 28.83 | 28.90 | 27.34 | 27.50 | 13,301,460 | -1.40(-4.86%) |
Nov 18, 2010 | 29.43 | 29.64 | 28.83 | 28.90 | 5,581,260 | -0.25(-0.87%) |
Nov 17, 2010 | 29.24 | 29.56 | 29.04 | 29.16 | 2,212,227 | -0.02(-0.05%) |
Nov 16, 2010 | 29.52 | 29.94 | 28.90 | 29.17 | 3,052,854 | -0.63(-2.10%) |
Nov 15, 2010 | 29.93 | 30.04 | 29.44 | 29.80 | 3,149,289 | +0.06(+0.19%) |
Nov 12, 2010 | 30.24 | 30.26 | 29.46 | 29.74 | 4,046,589 | -0.61(-2.02%) |
Nov 11, 2010 | 30.51 | 30.64 | 30.00 | 30.36 | 4,900,851 | -0.43(-1.39%) |
Nov 10, 2010 | 30.90 | 31.10 | 30.28 | 30.79 | 3,998,997 | -0.10(-0.32%) |
Nov 09, 2010 | 30.90 | 31.19 | 30.67 | 30.88 | 3,442,653 | +0.10(+0.31%) |
Nov 08, 2010 | 30.75 | 30.97 | 30.66 | 30.79 | 2,583,495 | -0.13(-0.42%) |
Nov 05, 2010 | 30.77 | 31.00 | 30.64 | 30.92 | 2,742,345 | +0.27(+0.90%) |
Nov 04, 2010 | 30.53 | 30.75 | 30.44 | 30.64 | 5,019,021 | +0.65(+2.16%) |
Nov 03, 2010 | 29.64 | 30.02 | 29.40 | 30.00 | 3,783,006 | +0.41(+1.40%) |
Nov 02, 2010 | 29.16 | 29.69 | 29.12 | 29.58 | 2,999,475 | +0.47(+1.62%) |
Nov 01, 2010 | 29.36 | 29.64 | 28.94 | 29.11 | 3,132,729 | -0.10(-0.36%) |
Oct 29, 2010 | 29.10 | 29.41 | 29.01 | 29.22 | 3,207,276 | +0.02(+0.07%) |
Oct 28, 2010 | 29.04 | 29.37 | 28.92 | 29.20 | 3,269,457 | +0.21(+0.72%) |
Oct 27, 2010 | 29.00 | 29.11 | 28.47 | 28.99 | 6,584,814 | -0.55(-1.85%) |
Oct 25, 2010 | 29.92 | 29.94 | 29.31 | 29.53 | 5,597,154 | -0.00(-0.02%) |
Oct 22, 2010 | 28.54 | 29.82 | 28.42 | 29.54 | 8,148,429 | +1.00(+3.50%) |
Oct 21, 2010 | 29.16 | 29.16 | 28.36 | 28.54 | 10,231,299 | -0.29(-1.01%) |
Oct 20, 2010 | 29.26 | 29.26 | 28.34 | 28.83 | 23,962,392 | -2.18(-7.02%) |
Oct 19, 2010 | 31.46 | 31.46 | 30.57 | 31.00 | 12,944,673 | -0.73(-2.29%) |
Oct 18, 2010 | 31.11 | 31.88 | 30.94 | 31.73 | 8,959,410 | +0.64(+2.07%) |
Oct 15, 2010 | 30.78 | 31.29 | 30.14 | 31.09 | 8,149,365 | +0.63(+2.06%) |
Oct 14, 2010 | 30.67 | 30.71 | 30.05 | 30.46 | 9,521,784 | -0.17(-0.55%) |
Oct 13, 2010 | 32.00 | 32.16 | 30.63 | 30.63 | 9,881,568 | -1.21(-3.81%) |
Oct 12, 2010 | 32.25 | 32.44 | 31.78 | 31.85 | 4,700,718 | -0.43(-1.33%) |
Oct 11, 2010 | 32.00 | 32.61 | 32.00 | 32.28 | 3,795,705 | +0.08(+0.23%) |
Oct 08, 2010 | 32.01 | 32.35 | 31.70 | 32.20 | 2,710,989 | +0.30(+0.93%) |
Oct 07, 2010 | 32.61 | 32.62 | 31.74 | 31.91 | 4,048,569 | -0.64(-1.95%) |
Oct 06, 2010 | 32.43 | 32.78 | 32.08 | 32.54 | 4,108,689 | -0.00(-0.00%) |
Oct 05, 2010 | 31.80 | 32.64 | 31.45 | 32.54 | 4,474,593 | +1.07(+3.40%) |
Oct 04, 2010 | 32.07 | 32.17 | 31.15 | 31.47 | 4,838,688 | -0.71(-2.20%) |
Oct 01, 2010 | 31.83 | 32.34 | 31.59 | 32.18 | 4,817,025 | +0.65(+2.07%) |
Sep 30, 2010 | 32.44 | 32.44 | 31.33 | 31.53 | 5,206,509 | -0.36(-1.13%) |
Sep 29, 2010 | 32.08 | 32.65 | 31.73 | 31.89 | 5,183,109 | -0.34(-1.05%) |
Sep 28, 2010 | 32.26 | 32.52 | 31.60 | 32.23 | 7,907,634 | -0.03(-0.08%) |
Sep 27, 2010 | 33.15 | 33.18 | 32.02 | 32.25 | 8,871,903 | -1.70(-5.01%) |
Sep 24, 2010 | 33.74 | 34.02 | 33.40 | 33.95 | 3,274,164 | +0.73(+2.18%) |
Sep 23, 2010 | 33.13 | 33.76 | 33.01 | 33.23 | 2,996,280 | -0.24(-0.71%) |
Sep 22, 2010 | 33.85 | 34.49 | 33.41 | 33.47 | 3,684,753 | -0.44(-1.29%) |
Sep 21, 2010 | 34.34 | 34.53 | 33.76 | 33.90 | 5,868,747 | -0.13(-0.39%) |
Sep 20, 2010 | 33.04 | 34.16 | 33.00 | 34.04 | 6,007,806 | +1.17(+3.57%) |
Sep 17, 2010 | 32.73 | 33.49 | 32.56 | 32.86 | 7,772,076 | +0.23(+0.69%) |
Sep 15, 2010 | 31.27 | 32.81 | 31.27 | 32.64 | 7,392,654 | +0.87(+2.74%) |
Sep 14, 2010 | 30.87 | 31.96 | 30.68 | 31.77 | 5,508,270 | +0.73(+2.34%) |
Sep 13, 2010 | 31.37 | 31.51 | 30.89 | 31.04 | 4,532,643 | -0.07(-0.24%) |
Sep 10, 2010 | 31.53 | 31.53 | 30.94 | 31.11 | 3,942,558 | -0.31(-1.00%) |
Sep 09, 2010 | 31.56 | 31.78 | 31.14 | 31.43 | 4,936,914 | +0.29(+0.94%) |
Sep 08, 2010 | 30.98 | 31.52 | 30.97 | 31.14 | 4,166,739 | +0.24(+0.79%) |
Sep 07, 2010 | 31.00 | 31.38 | 30.79 | 30.89 | 3,156,957 | -0.35(-1.12%) |
Sep 03, 2010 | 31.11 | 31.66 | 30.89 | 31.24 | 4,162,797 | +0.43(+1.39%) |
Sep 02, 2010 | 30.44 | 30.85 | 30.14 | 30.81 | 3,700,494 | +0.36(+1.19%) |
Sep 01, 2010 | 30.13 | 30.67 | 29.53 | 30.45 | 5,866,821 | +1.00(+3.41%) |
Aug 31, 2010 | 29.50 | 29.96 | 29.18 | 29.45 | 6,056,208 | -0.37(-1.24%) |
Aug 30, 2010 | 30.14 | 30.41 | 29.63 | 29.82 | 5,377,626 | -0.52(-1.73%) |
Aug 27, 2010 | 29.89 | 30.37 | 29.11 | 30.34 | 7,608,555 | +0.57(+1.91%) |
Aug 26, 2010 | 30.92 | 31.11 | 29.77 | 29.77 | 8,015,742 | -0.94(-3.05%) |
Aug 25, 2010 | 30.18 | 30.98 | 29.95 | 30.71 | 10,738,233 | +0.81(+2.71%) |
Aug 24, 2010 | 30.61 | 30.86 | 29.51 | 29.90 | 12,583,242 | -1.54(-4.88%) |
Aug 23, 2010 | 32.69 | 33.19 | 31.34 | 31.44 | 9,207,108 | -1.17(-3.60%) |
Aug 20, 2010 | 33.87 | 34.10 | 32.44 | 32.61 | 9,707,049 | -1.44(-4.24%) |
Aug 19, 2010 | 34.67 | 34.78 | 33.77 | 34.06 | 4,392,576 | -0.84(-2.40%) |
Aug 18, 2010 | 35.05 | 35.28 | 34.67 | 34.89 | 2,544,516 | -0.32(-0.91%) |
Aug 17, 2010 | 34.81 | 35.30 | 34.41 | 35.21 | 4,569,948 | +0.84(+2.45%) |
Aug 16, 2010 | 34.59 | 35.19 | 34.30 | 34.37 | 3,864,069 | -0.71(-2.01%) |
Aug 13, 2010 | 35.19 | 35.40 | 34.90 | 35.08 | 2,559,366 | -0.14(-0.41%) |
Aug 12, 2010 | 34.68 | 35.57 | 34.56 | 35.22 | 3,321,990 | +0.00(+0.00%) |
Aug 11, 2010 | 35.69 | 36.14 | 34.95 | 35.22 | 4,256,487 | -1.18(-3.24%) |
Aug 10, 2010 | 36.36 | 36.63 | 35.87 | 36.40 | 3,225,528 | -0.42(-1.14%) |
Aug 09, 2010 | 37.00 | 37.19 | 36.58 | 36.82 | 2,916,378 | -0.08(-0.22%) |
Aug 06, 2010 | 36.99 | 37.16 | 36.24 | 36.91 | 3,003,462 | -0.31(-0.82%) |
Aug 05, 2010 | 37.15 | 37.29 | 36.71 | 37.21 | 2,990,601 | -0.05(-0.13%) |
Aug 04, 2010 | 37.22 | 37.51 | 37.10 | 37.26 | 2,902,374 | +0.08(+0.21%) |
Aug 03, 2010 | 37.34 | 37.53 | 36.99 | 37.18 | 2,838,753 | -0.24(-0.64%) |
Aug 02, 2010 | 37.03 | 37.57 | 36.89 | 37.42 | 5,685,750 | +0.94(+2.57%) |
Jul 30, 2010 | 35.91 | 37.05 | 35.86 | 36.49 | 3,784,626 | +0.12(+0.34%) |
Jul 29, 2010 | 37.00 | 37.11 | 35.81 | 36.36 | 3,493,359 | -0.31(-0.85%) |
Jul 28, 2010 | 37.35 | 37.55 | 36.48 | 36.67 | 4,039,353 | -0.60(-1.61%) |
Jul 27, 2010 | 38.11 | 38.30 | 36.90 | 37.27 | 4,703,958 | -0.56(-1.48%) |
Jul 26, 2010 | 37.04 | 38.29 | 37.02 | 37.83 | 6,931,044 | +0.68(+1.84%) |
Jul 23, 2010 | 35.11 | 37.21 | 35.10 | 37.15 | 7,742,322 | +1.93(+5.49%) |
Jul 22, 2010 | 34.25 | 36.02 | 34.09 | 35.22 | 19,317,384 | +0.10(+0.28%) |
Jul 21, 2010 | 36.37 | 36.66 | 34.89 | 35.12 | 11,385,297 | -1.11(-3.06%) |
Jul 20, 2010 | 35.42 | 36.33 | 35.33 | 36.23 | 6,097,770 | +0.33(+0.93%) |
Jul 19, 2010 | 36.22 | 36.39 | 35.63 | 35.90 | 5,495,409 | -0.17(-0.47%) |
Jul 16, 2010 | 37.27 | 37.40 | 36.00 | 36.07 | 5,059,719 | -1.23(-3.29%) |
Jul 15, 2010 | 37.63 | 37.79 | 36.91 | 37.30 | 4,440,132 | -0.23(-0.62%) |
Jul 14, 2010 | 36.67 | 37.89 | 36.67 | 37.53 | 5,936,076 | +0.91(+2.47%) |
Jul 13, 2010 | 35.56 | 36.86 | 35.45 | 36.62 | 4,820,355 | +1.35(+3.83%) |
Jul 12, 2010 | 35.30 | 35.53 | 35.08 | 35.27 | 4,221,369 | -0.16(-0.45%) |
Jul 09, 2010 | 35.78 | 35.91 | 35.19 | 35.43 | 5,670,450 | -0.26(-0.73%) |
Jul 08, 2010 | 36.26 | 36.49 | 35.33 | 35.69 | 4,107,366 | -0.11(-0.30%) |
Jul 07, 2010 | 35.11 | 35.89 | 34.97 | 35.80 | 4,554,423 | +0.81(+2.31%) |
Jul 06, 2010 | 34.82 | 35.68 | 34.70 | 34.99 | 3,929,400 | +0.56(+1.63%) |
Jul 02, 2010 | 34.73 | 34.93 | 34.05 | 34.43 | 3,849,714 | -0.24(-0.70%) |
Jul 01, 2010 | 35.08 | 35.33 | 33.52 | 34.67 | 8,670,609 | -0.39(-1.12%) |
Jun 30, 2010 | 36.17 | 36.54 | 35.01 | 35.07 | 5,456,403 | -1.03(-2.84%) |
Jun 29, 2010 | 36.67 | 36.69 | 35.31 | 36.09 | 5,175,558 | -1.40(-3.73%) |
Jun 25, 2010 | 36.94 | 37.54 | 36.67 | 37.49 | 4,503,033 | +0.61(+1.66%) |
Jun 24, 2010 | 37.31 | 37.71 | 36.75 | 36.88 | 3,259,575 | -0.72(-1.92%) |
Jun 23, 2010 | 38.30 | 38.33 | 37.33 | 37.60 | 5,845,284 | -0.74(-1.93%) |
Jun 22, 2010 | 39.22 | 39.65 | 38.20 | 38.34 | 5,001,021 | -0.69(-1.76%) |
Jun 21, 2010 | 39.57 | 39.88 | 38.79 | 39.03 | 4,077,270 | +0.15(+0.40%) |
Jun 18, 2010 | 37.83 | 38.98 | 37.56 | 38.88 | 6,636,024 | +1.06(+2.81%) |
Jun 17, 2010 | 37.53 | 37.90 | 37.11 | 37.81 | 3,401,721 | +0.66(+1.76%) |
Jun 16, 2010 | 36.84 | 37.39 | 36.73 | 37.16 | 2,267,244 | +0.11(+0.31%) |
Jun 15, 2010 | 36.41 | 37.09 | 36.10 | 37.05 | 3,783,717 | +0.67(+1.84%) |
Jun 14, 2010 | 36.89 | 37.06 | 36.20 | 36.38 | 4,665,825 | -1.08(-2.88%) |
Jun 11, 2010 | 36.29 | 37.53 | 36.29 | 37.46 | 3,662,991 | +0.68(+1.86%) |
Jun 10, 2010 | 36.35 | 36.82 | 35.79 | 36.77 | 3,530,871 | +1.08(+3.03%) |
Jun 09, 2010 | 36.16 | 36.49 | 35.61 | 35.69 | 3,044,826 | -0.16(-0.44%) |
Jun 08, 2010 | 35.71 | 36.05 | 35.17 | 35.85 | 4,174,884 | +0.18(+0.50%) |
Jun 07, 2010 | 36.26 | 36.41 | 35.59 | 35.67 | 4,313,808 | -0.40(-1.12%) |
Jun 04, 2010 | 36.86 | 37.05 | 36.01 | 36.07 | 4,394,709 | -1.41(-3.77%) |
Jun 03, 2010 | 37.15 | 37.78 | 37.13 | 37.49 | 3,505,995 | +0.36(+0.98%) |
Jun 02, 2010 | 36.16 | 37.12 | 35.92 | 37.12 | 5,170,122 | +1.11(+3.07%) |
Jun 01, 2010 | 36.72 | 36.72 | 35.29 | 36.02 | 5,022,369 | +0.16(+0.43%) |
May 28, 2010 | 36.72 | 36.79 | 35.62 | 35.86 | 3,939,579 | -0.85(-2.32%) |
May 27, 2010 | 36.07 | 36.75 | 35.67 | 36.72 | 4,786,929 | +1.44(+4.09%) |
May 26, 2010 | 35.78 | 37.09 | 34.07 | 35.27 | 11,407,329 | -0.19(-0.53%) |
May 25, 2010 | 34.54 | 35.58 | 33.85 | 35.46 | 7,788,204 | +0.31(+0.89%) |
May 24, 2010 | 35.95 | 36.12 | 35.03 | 35.15 | 4,882,248 | -0.52(-1.47%) |
May 21, 2010 | 33.89 | 35.76 | 33.45 | 35.68 | 9,921,267 | +1.02(+2.94%) |
May 20, 2010 | 34.77 | 35.87 | 34.52 | 34.66 | 6,075,891 | -1.87(-5.13%) |
May 19, 2010 | 36.71 | 37.31 | 35.82 | 36.53 | 5,108,733 | -0.41(-1.12%) |
May 18, 2010 | 38.29 | 38.42 | 36.87 | 36.94 | 3,572,757 | -0.96(-2.53%) |
May 17, 2010 | 38.11 | 38.21 | 37.15 | 37.90 | 3,587,193 | +0.11(+0.29%) |
May 14, 2010 | 38.72 | 38.86 | 37.35 | 37.79 | 3,675,672 | -1.19(-3.05%) |
May 13, 2010 | 39.54 | 39.88 | 38.89 | 38.98 | 2,398,176 | -0.41(-1.04%) |
May 12, 2010 | 38.67 | 39.59 | 38.56 | 39.39 | 3,856,653 | +1.08(+2.82%) |
May 11, 2010 | 38.32 | 38.61 | 37.56 | 38.31 | 3,252,033 | +0.04(+0.10%) |
May 10, 2010 | 38.18 | 38.44 | 37.56 | 38.27 | 6,632,433 | +2.24(+6.20%) |
May 07, 2010 | 37.33 | 37.55 | 34.60 | 36.04 | 11,583,486 | -1.44(-3.85%) |
May 06, 2010 | 38.44 | 38.85 | 34.91 | 37.48 | 8,975,268 | -1.07(-2.78%) |
May 05, 2010 | 38.97 | 39.33 | 37.90 | 38.55 | 7,978,473 | -1.64(-4.09%) |
May 04, 2010 | 40.99 | 41.06 | 39.89 | 40.19 | 4,132,377 | -1.17(-2.82%) |