Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.91 | 45.28 | 44.91 | 45.06 | 22,761 | +0.21(+0.48%) |
Feb 25, 2011 | 44.47 | 44.86 | 44.47 | 44.85 | 211,110 | +0.68(+1.53%) |
Feb 24, 2011 | 44.31 | 44.39 | 43.69 | 44.17 | 32,896 | -0.99(-2.20%) |
Feb 23, 2011 | 44.83 | 45.16 | 44.46 | 45.16 | 144,263 | +0.14(+0.32%) |
Feb 22, 2011 | 45.93 | 45.93 | 45.00 | 45.02 | 51,562 | -1.81(-3.87%) |
Feb 18, 2011 | 47.02 | 47.02 | 46.64 | 46.83 | 57,037 | +0.04(+0.08%) |
Feb 17, 2011 | 46.65 | 46.99 | 46.49 | 46.79 | 19,143 | +0.03(+0.07%) |
Feb 16, 2011 | 46.54 | 46.84 | 46.23 | 46.76 | 144,574 | +1.10(+2.42%) |
Feb 15, 2011 | 45.77 | 46.05 | 45.63 | 45.66 | 74,784 | -0.02(-0.03%) |
Feb 14, 2011 | 45.45 | 45.85 | 45.41 | 45.67 | 18,448 | +0.31(+0.68%) |
Feb 11, 2011 | 45.28 | 45.50 | 44.93 | 45.36 | 34,210 | -0.09(-0.19%) |
Feb 10, 2011 | 44.96 | 45.46 | 44.82 | 45.45 | 60,895 | +0.11(+0.24%) |
Feb 09, 2011 | 45.55 | 45.68 | 45.26 | 45.34 | 22,340 | -0.63(-1.36%) |
Feb 08, 2011 | 45.86 | 46.06 | 45.71 | 45.97 | 44,651 | -0.23(-0.50%) |
Feb 07, 2011 | 45.86 | 46.42 | 45.86 | 46.20 | 50,363 | +1.05(+2.32%) |
Feb 04, 2011 | 44.84 | 45.20 | 44.69 | 45.15 | 48,863 | +0.02(+0.04%) |
Feb 03, 2011 | 45.45 | 45.45 | 44.94 | 45.13 | 34,894 | -0.38(-0.84%) |
Feb 02, 2011 | 45.63 | 45.66 | 45.35 | 45.51 | 74,681 | +0.01(+0.02%) |
Feb 01, 2011 | 45.29 | 45.62 | 45.01 | 45.51 | 723,126 | +0.29(+0.65%) |
Jan 31, 2011 | 44.84 | 45.21 | 44.71 | 45.21 | 84,863 | -0.87(-1.88%) |
Jan 28, 2011 | 47.12 | 47.23 | 45.78 | 46.08 | 166,510 | -1.38(-2.90%) |
Jan 27, 2011 | 47.40 | 47.60 | 47.30 | 47.46 | 14,933 | -0.20(-0.43%) |
Jan 26, 2011 | 47.56 | 47.95 | 47.29 | 47.66 | 28,338 | +0.15(+0.32%) |
Jan 25, 2011 | 47.13 | 47.51 | 46.90 | 47.51 | 11,418 | +0.07(+0.15%) |
Jan 24, 2011 | 46.98 | 47.44 | 46.98 | 47.44 | 58,524 | -0.11(-0.23%) |
Jan 21, 2011 | 47.73 | 47.73 | 47.35 | 47.55 | 35,341 | -0.03(-0.07%) |
Jan 20, 2011 | 47.78 | 47.78 | 47.26 | 47.58 | 50,591 | -0.83(-1.71%) |
Jan 19, 2011 | 49.09 | 49.09 | 48.21 | 48.41 | 28,764 | -0.45(-0.92%) |
Jan 18, 2011 | 48.87 | 49.02 | 48.55 | 48.85 | 49,840 | +0.24(+0.50%) |
Jan 14, 2011 | 48.41 | 48.69 | 48.37 | 48.61 | 31,401 | +0.11(+0.23%) |
Jan 13, 2011 | 48.48 | 48.65 | 48.27 | 48.50 | 29,059 | -0.31(-0.63%) |
Jan 12, 2011 | 48.60 | 48.95 | 48.41 | 48.81 | 367,685 | +0.55(+1.14%) |
Jan 11, 2011 | 48.74 | 48.74 | 48.11 | 48.26 | 224,184 | +0.16(+0.33%) |
Jan 10, 2011 | 47.59 | 48.10 | 47.59 | 48.10 | 17,251 | -0.24(-0.49%) |
Jan 07, 2011 | 48.41 | 48.53 | 47.90 | 48.34 | 37,505 | +0.00(+0.00%) |
Jan 06, 2011 | 48.31 | 48.44 | 48.08 | 48.34 | 22,082 | -0.10(-0.20%) |
Jan 05, 2011 | 48.33 | 48.60 | 48.20 | 48.44 | 41,697 | +0.01(+0.02%) |
Jan 04, 2011 | 48.73 | 48.73 | 48.18 | 48.43 | 143,352 | -0.26(-0.54%) |
Jan 03, 2011 | 48.59 | 48.91 | 48.54 | 48.69 | 235,170 | +0.61(+1.27%) |
Dec 31, 2010 | 47.73 | 48.14 | 47.52 | 48.08 | 11,037 | +0.31(+0.65%) |
Dec 30, 2010 | 47.67 | 47.87 | 47.60 | 47.77 | 48,021 | +0.35(+0.74%) |
Dec 29, 2010 | 47.31 | 47.48 | 47.29 | 47.42 | 37,656 | +0.72(+1.55%) |
Dec 28, 2010 | 46.86 | 46.89 | 46.63 | 46.70 | 456,913 | -0.01(-0.02%) |
Dec 27, 2010 | 46.87 | 46.87 | 46.46 | 46.71 | 25,490 | -0.04(-0.10%) |
Dec 23, 2010 | 46.55 | 46.84 | 46.30 | 46.75 | 19,294 | +0.12(+0.26%) |
Dec 22, 2010 | 46.69 | 46.78 | 46.52 | 46.63 | 53,582 | -0.10(-0.20%) |
Dec 21, 2010 | 46.50 | 46.73 | 46.39 | 46.73 | 37,119 | +0.48(+1.04%) |
Dec 20, 2010 | 46.55 | 46.57 | 46.24 | 46.25 | 30,744 | -0.51(-1.09%) |
Dec 17, 2010 | 46.83 | 46.83 | 46.53 | 46.76 | 36,368 | +0.05(+0.12%) |
Dec 16, 2010 | 46.45 | 46.78 | 46.38 | 46.70 | 115,701 | +0.38(+0.81%) |
Dec 15, 2010 | 46.44 | 46.64 | 46.12 | 46.33 | 213,130 | -0.10(-0.22%) |
Dec 14, 2010 | 46.69 | 46.73 | 46.33 | 46.43 | 256,049 | +0.15(+0.32%) |
Dec 13, 2010 | 46.28 | 46.44 | 46.20 | 46.28 | 9,612 | +0.18(+0.39%) |
Dec 10, 2010 | 45.92 | 46.21 | 45.76 | 46.10 | 16,676 | +0.42(+0.92%) |
Dec 09, 2010 | 45.74 | 45.76 | 45.55 | 45.68 | 11,460 | +0.47(+1.04%) |
Dec 08, 2010 | 44.98 | 45.21 | 44.84 | 45.21 | 9,697 | +0.26(+0.58%) |
Dec 07, 2010 | 45.16 | 45.25 | 44.91 | 44.95 | 22,032 | +0.06(+0.14%) |
Dec 06, 2010 | 44.65 | 44.91 | 44.65 | 44.89 | 21,681 | +0.30(+0.68%) |
Dec 03, 2010 | 44.50 | 44.60 | 44.34 | 44.58 | 15,112 | +0.09(+0.19%) |
Dec 02, 2010 | 44.29 | 44.58 | 44.23 | 44.50 | 22,397 | +0.63(+1.44%) |
Dec 01, 2010 | 43.77 | 44.08 | 43.75 | 43.86 | 14,906 | +0.41(+0.94%) |
Nov 30, 2010 | 43.33 | 43.59 | 43.11 | 43.46 | 28,782 | -0.53(-1.21%) |
Nov 29, 2010 | 43.86 | 44.09 | 43.63 | 43.99 | 36,081 | +0.10(+0.24%) |
Nov 26, 2010 | 43.79 | 43.88 | 43.46 | 43.88 | 45,970 | -0.33(-0.74%) |
Nov 24, 2010 | 44.04 | 44.21 | 44.21 | 44.21 | 9,020 | +0.62(+1.42%) |
Nov 23, 2010 | 43.80 | 43.81 | 43.47 | 43.59 | 35,449 | -0.96(-2.16%) |
Nov 22, 2010 | 44.92 | 44.94 | 44.30 | 44.55 | 22,321 | -0.18(-0.40%) |
Nov 19, 2010 | 44.69 | 44.79 | 44.40 | 44.73 | 11,037 | +0.27(+0.62%) |
Nov 18, 2010 | 44.39 | 44.74 | 44.39 | 44.46 | 29,484 | +0.87(+1.99%) |
Nov 17, 2010 | 43.45 | 43.77 | 43.45 | 43.59 | 16,294 | +0.46(+1.07%) |
Nov 16, 2010 | 43.67 | 43.77 | 43.00 | 43.13 | 33,303 | -0.53(-1.22%) |
Nov 15, 2010 | 43.75 | 43.91 | 43.66 | 43.66 | 74,800 | +0.36(+0.83%) |
Nov 12, 2010 | 43.58 | 43.68 | 43.04 | 43.30 | 48,544 | -0.46(-1.05%) |
Nov 11, 2010 | 43.72 | 43.87 | 43.48 | 43.76 | 146,741 | -0.76(-1.70%) |
Nov 10, 2010 | 44.41 | 44.57 | 44.10 | 44.52 | 24,524 | +0.21(+0.48%) |
Nov 09, 2010 | 44.72 | 44.79 | 44.05 | 44.31 | 327,662 | -0.13(-0.28%) |
Nov 08, 2010 | 44.64 | 44.72 | 44.33 | 44.44 | 78,766 | -0.77(-1.71%) |
Nov 05, 2010 | 45.30 | 45.31 | 44.96 | 45.21 | 126,019 | -0.04(-0.09%) |
Nov 04, 2010 | 45.13 | 45.30 | 45.10 | 45.25 | 57,864 | +0.53(+1.19%) |
Nov 03, 2010 | 44.71 | 44.87 | 44.40 | 44.72 | 78,812 | -0.29(-0.64%) |
Nov 02, 2010 | 44.88 | 45.17 | 44.68 | 45.01 | 81,796 | +0.45(+1.00%) |
Nov 01, 2010 | 44.96 | 45.06 | 44.45 | 44.56 | 62,853 | +0.02(+0.05%) |
Oct 29, 2010 | 44.61 | 44.76 | 44.48 | 44.54 | 37,562 | -0.04(-0.09%) |
Oct 28, 2010 | 44.63 | 44.70 | 44.39 | 44.58 | 65,674 | +0.31(+0.71%) |
Oct 27, 2010 | 44.18 | 44.29 | 44.01 | 44.26 | 26,379 | -0.75(-1.66%) |
Oct 25, 2010 | 45.26 | 45.26 | 45.00 | 45.01 | 10,691 | +0.22(+0.48%) |
Oct 22, 2010 | 44.67 | 45.00 | 44.67 | 44.79 | 11,834 | -0.09(-0.21%) |
Oct 21, 2010 | 45.08 | 45.30 | 44.55 | 44.89 | 44,409 | +0.02(+0.03%) |
Oct 20, 2010 | 44.75 | 45.19 | 44.69 | 44.87 | 7,101 | +0.44(+0.99%) |
Oct 19, 2010 | 44.76 | 44.76 | 44.22 | 44.43 | 19,353 | -0.69(-1.53%) |
Oct 18, 2010 | 45.24 | 45.38 | 45.10 | 45.12 | 139,076 | -0.25(-0.55%) |
Oct 15, 2010 | 45.30 | 45.40 | 45.02 | 45.37 | 80,369 | +0.19(+0.42%) |
Oct 14, 2010 | 45.30 | 45.30 | 44.79 | 45.19 | 235,665 | +0.16(+0.36%) |
Oct 13, 2010 | 44.94 | 45.20 | 44.69 | 45.02 | 95,660 | +0.66(+1.48%) |
Oct 12, 2010 | 43.94 | 44.46 | 43.61 | 44.36 | 438,291 | +0.31(+0.71%) |
Oct 11, 2010 | 44.05 | 44.24 | 44.04 | 44.05 | 31,920 | +0.84(+1.95%) |
Oct 08, 2010 | 43.21 | 43.32 | 43.11 | 43.21 | 50,483 | +0.02(+0.04%) |
Oct 07, 2010 | 43.86 | 43.86 | 43.08 | 43.19 | 79,272 | -0.69(-1.57%) |
Oct 06, 2010 | 44.01 | 44.01 | 43.74 | 43.88 | 50,098 | -0.38(-0.85%) |
Oct 05, 2010 | 44.01 | 44.31 | 43.85 | 44.26 | 181,655 | +1.06(+2.44%) |
Oct 04, 2010 | 43.02 | 43.28 | 42.93 | 43.20 | 139,711 | -0.01(-0.02%) |
Oct 01, 2010 | 43.21 | 43.30 | 42.88 | 43.21 | 26,858 | +0.28(+0.66%) |
Sep 30, 2010 | 43.08 | 43.47 | 42.76 | 42.93 | 66,065 | +0.03(+0.07%) |
Sep 29, 2010 | 42.90 | 42.97 | 42.69 | 42.89 | 141,914 | -0.05(-0.11%) |
Sep 28, 2010 | 42.57 | 42.97 | 42.37 | 42.94 | 274,651 | +0.41(+0.97%) |
Sep 27, 2010 | 42.79 | 42.82 | 42.53 | 42.53 | 223,947 | -0.48(-1.13%) |
Sep 24, 2010 | 42.83 | 43.15 | 42.81 | 43.01 | 49,532 | +0.73(+1.74%) |
Sep 23, 2010 | 42.46 | 42.60 | 42.09 | 42.28 | 43,433 | -0.41(-0.95%) |
Sep 22, 2010 | 42.73 | 42.89 | 42.50 | 42.68 | 165,478 | -0.08(-0.18%) |
Sep 21, 2010 | 42.53 | 42.80 | 42.46 | 42.76 | 21,519 | +0.63(+1.50%) |
Sep 20, 2010 | 41.66 | 42.25 | 41.42 | 42.13 | 269,181 | +1.38(+3.38%) |
Sep 17, 2010 | 40.75 | 40.75 | 40.46 | 40.75 | 71,393 | -0.21(-0.52%) |
Sep 15, 2010 | 40.94 | 40.96 | 40.65 | 40.96 | 30,618 | -0.04(-0.10%) |
Sep 14, 2010 | 40.68 | 41.11 | 40.65 | 41.00 | 21,823 | +0.12(+0.29%) |
Sep 13, 2010 | 40.99 | 41.07 | 40.75 | 40.89 | 50,109 | +0.14(+0.35%) |
Sep 10, 2010 | 40.97 | 41.04 | 40.68 | 40.75 | 13,763 | +0.05(+0.12%) |
Sep 09, 2010 | 41.10 | 41.10 | 40.68 | 40.70 | 16,507 | +0.12(+0.29%) |
Sep 08, 2010 | 40.13 | 40.79 | 40.13 | 40.58 | 28,840 | +0.33(+0.82%) |
Sep 07, 2010 | 40.07 | 40.25 | 39.85 | 40.25 | 16,242 | +0.28(+0.70%) |
Sep 03, 2010 | 39.93 | 40.14 | 39.80 | 39.97 | 33,215 | +0.36(+0.91%) |
Sep 02, 2010 | 39.36 | 39.61 | 39.36 | 39.61 | 10,550 | +0.05(+0.14%) |
Sep 01, 2010 | 39.08 | 39.65 | 39.08 | 39.56 | 30,253 | +0.89(+2.30%) |
Aug 31, 2010 | 38.45 | 38.77 | 38.45 | 38.67 | 44,070 | +0.23(+0.61%) |
Aug 30, 2010 | 38.81 | 38.81 | 38.41 | 38.43 | 18,316 | -0.18(-0.47%) |
Aug 27, 2010 | 38.61 | 38.63 | 37.92 | 38.61 | 40,400 | +0.30(+0.78%) |
Aug 26, 2010 | 38.35 | 38.59 | 38.04 | 38.31 | 38,767 | -0.17(-0.45%) |
Aug 25, 2010 | 38.02 | 38.55 | 37.96 | 38.49 | 26,912 | -0.02(-0.04%) |
Aug 24, 2010 | 38.55 | 38.73 | 38.24 | 38.50 | 99,240 | -0.42(-1.08%) |
Aug 23, 2010 | 39.28 | 39.51 | 38.90 | 38.92 | 70,722 | +0.00(+0.00%) |
Aug 20, 2010 | 38.81 | 38.94 | 38.63 | 38.92 | 84,013 | -0.07(-0.18%) |
Aug 19, 2010 | 39.45 | 39.53 | 38.89 | 38.99 | 44,062 | -0.59(-1.48%) |
Aug 18, 2010 | 39.53 | 39.73 | 39.33 | 39.58 | 595,266 | -0.02(-0.05%) |
Aug 17, 2010 | 39.74 | 39.83 | 39.56 | 39.60 | 832,050 | +0.53(+1.35%) |
Aug 16, 2010 | 38.80 | 39.39 | 38.80 | 39.07 | 68,841 | +0.27(+0.71%) |
Aug 13, 2010 | 38.80 | 38.92 | 38.67 | 38.80 | 55,330 | -0.21(-0.54%) |
Aug 12, 2010 | 38.45 | 39.05 | 38.45 | 39.01 | 48,852 | +0.39(+1.02%) |
Aug 11, 2010 | 38.92 | 38.92 | 38.60 | 38.61 | 32,134 | -1.01(-2.55%) |
Aug 10, 2010 | 39.47 | 39.85 | 39.25 | 39.63 | 47,063 | -0.33(-0.83%) |
Aug 09, 2010 | 39.85 | 40.03 | 39.75 | 39.96 | 39,337 | +0.60(+1.53%) |
Aug 06, 2010 | 39.36 | 39.45 | 38.94 | 39.36 | 41,794 | -0.11(-0.29%) |
Aug 05, 2010 | 39.42 | 39.58 | 39.41 | 39.47 | 39,883 | +0.13(+0.34%) |
Aug 04, 2010 | 39.28 | 39.48 | 39.23 | 39.34 | 46,413 | +0.21(+0.54%) |
Aug 03, 2010 | 39.16 | 39.38 | 39.09 | 39.13 | 11,602 | -0.45(-1.15%) |
Aug 02, 2010 | 39.42 | 39.58 | 39.07 | 39.58 | 151,727 | +1.74(+4.59%) |
Jul 30, 2010 | 37.84 | 38.25 | 37.45 | 37.84 | 355,159 | +0.04(+0.10%) |
Jul 29, 2010 | 38.27 | 38.27 | 37.64 | 37.81 | 19,516 | +0.13(+0.33%) |
Jul 28, 2010 | 38.12 | 38.24 | 37.68 | 37.68 | 35,334 | -0.33(-0.86%) |
Jul 27, 2010 | 38.38 | 38.42 | 37.94 | 38.01 | 35,388 | -0.24(-0.63%) |
Jul 26, 2010 | 37.86 | 38.25 | 37.63 | 38.25 | 24,572 | +0.27(+0.71%) |
Jul 23, 2010 | 38.37 | 38.52 | 37.82 | 37.98 | 244,302 | -0.53(-1.38%) |
Jul 22, 2010 | 38.15 | 38.63 | 38.14 | 38.51 | 37,309 | +0.85(+2.26%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.45 | 37.66 | 17,669 | -0.22(-0.58%) |
Jul 20, 2010 | 37.21 | 37.94 | 37.14 | 37.88 | 159,088 | +0.16(+0.44%) |
Jul 19, 2010 | 37.92 | 37.92 | 37.55 | 37.71 | 41,472 | +0.12(+0.31%) |
Jul 16, 2010 | 37.59 | 38.38 | 37.42 | 37.59 | 106,168 | -0.91(-2.36%) |
Jul 15, 2010 | 38.42 | 38.50 | 38.13 | 38.50 | 96,733 | +0.02(+0.06%) |
Jul 14, 2010 | 38.15 | 38.48 | 38.05 | 38.48 | 22,499 | -0.19(-0.49%) |
Jul 13, 2010 | 38.41 | 38.70 | 38.40 | 38.67 | 24,773 | +0.60(+1.58%) |
Jul 12, 2010 | 38.20 | 38.30 | 37.93 | 38.06 | 33,356 | +0.36(+0.95%) |
Jul 09, 2010 | 37.70 | 37.83 | 37.31 | 37.70 | 38,166 | +0.24(+0.65%) |
Jul 08, 2010 | 37.50 | 37.50 | 37.16 | 37.46 | 42,944 | -0.33(-0.87%) |
Jul 07, 2010 | 36.80 | 37.80 | 36.77 | 37.79 | 441,095 | +0.84(+2.29%) |
Jul 06, 2010 | 37.21 | 37.60 | 36.76 | 36.95 | 213,156 | +1.31(+3.66%) |
Jul 02, 2010 | 35.64 | 36.14 | 35.56 | 35.64 | 42,806 | -0.09(-0.26%) |
Jul 01, 2010 | 35.94 | 36.20 | 35.41 | 35.73 | 225,756 | +0.11(+0.31%) |
Jun 30, 2010 | 36.02 | 36.36 | 35.49 | 35.62 | 165,618 | -0.16(-0.44%) |
Jun 29, 2010 | 36.27 | 36.49 | 35.66 | 35.78 | 230,249 | -1.55(-4.15%) |
Jun 25, 2010 | 37.33 | 37.38 | 37.06 | 37.33 | 17,309 | +0.31(+0.84%) |
Jun 24, 2010 | 37.45 | 37.45 | 37.02 | 37.02 | 80,659 | -0.77(-2.05%) |
Jun 23, 2010 | 38.10 | 38.10 | 37.56 | 37.79 | 26,086 | -0.33(-0.87%) |
Jun 22, 2010 | 38.62 | 38.62 | 38.02 | 38.12 | 28,118 | -0.59(-1.52%) |
Jun 21, 2010 | 38.99 | 39.21 | 38.51 | 38.71 | 126,113 | +0.41(+1.08%) |
Jun 18, 2010 | 38.29 | 38.44 | 38.16 | 38.29 | 20,953 | -0.03(-0.08%) |
Jun 17, 2010 | 38.26 | 38.44 | 38.04 | 38.33 | 78,750 | +0.08(+0.20%) |
Jun 16, 2010 | 38.13 | 38.60 | 37.96 | 38.25 | 135,195 | -0.45(-1.17%) |
Jun 15, 2010 | 38.22 | 38.74 | 38.22 | 38.70 | 75,916 | +0.71(+1.88%) |
Jun 14, 2010 | 38.25 | 38.50 | 37.99 | 37.99 | 50,592 | +0.29(+0.78%) |
Jun 11, 2010 | 37.50 | 37.75 | 37.40 | 37.70 | 6,198 | +0.07(+0.18%) |
Jun 10, 2010 | 36.98 | 37.63 | 36.98 | 37.63 | 18,872 | +0.90(+2.44%) |
Jun 09, 2010 | 36.77 | 37.37 | 36.64 | 36.73 | 31,321 | +0.03(+0.08%) |
Jun 08, 2010 | 36.59 | 36.71 | 36.22 | 36.70 | 100,186 | +0.44(+1.20%) |
Jun 07, 2010 | 36.91 | 37.12 | 36.26 | 36.26 | 37,998 | -0.63(-1.70%) |
Jun 04, 2010 | 36.89 | 37.71 | 36.69 | 36.89 | 96,018 | -1.15(-3.02%) |
Jun 03, 2010 | 37.87 | 38.19 | 37.74 | 38.04 | 65,090 | +0.13(+0.34%) |
Jun 02, 2010 | 35.74 | 38.04 | 35.74 | 37.91 | 356,051 | +0.91(+2.47%) |
Jun 01, 2010 | 37.27 | 37.76 | 36.85 | 37.00 | 182 | -1.67(-4.32%) |
May 28, 2010 | 38.67 | 38.97 | 38.12 | 38.67 | 265,479 | -0.33(-0.84%) |
May 27, 2010 | 38.27 | 39.05 | 38.11 | 39.00 | 105,857 | +1.23(+3.26%) |
May 26, 2010 | 38.36 | 38.48 | 37.58 | 37.77 | 338,205 | -0.81(-2.11%) |
May 25, 2010 | 37.82 | 38.71 | 37.64 | 38.58 | 137,466 | -0.01(-0.02%) |
May 24, 2010 | 38.69 | 39.03 | 38.57 | 38.59 | 88,905 | +0.47(+1.23%) |
May 21, 2010 | 37.31 | 38.42 | 37.25 | 38.12 | 185,513 | -0.01(-0.02%) |
May 20, 2010 | 38.14 | 38.66 | 37.92 | 38.13 | 77,009 | -0.84(-2.16%) |
May 19, 2010 | 39.18 | 39.24 | 38.62 | 38.97 | 103,072 | -0.46(-1.17%) |
May 18, 2010 | 40.49 | 40.49 | 39.24 | 39.43 | 52,555 | -0.62(-1.55%) |
May 17, 2010 | 40.56 | 40.56 | 39.37 | 40.05 | 81,355 | +0.21(+0.54%) |
May 14, 2010 | 39.84 | 40.43 | 39.56 | 39.84 | 69,694 | -0.84(-2.07%) |
May 13, 2010 | 41.39 | 41.44 | 40.67 | 40.68 | 112,612 | -0.94(-2.27%) |
May 12, 2010 | 41.84 | 41.84 | 41.40 | 41.62 | 74,678 | +0.23(+0.56%) |
May 11, 2010 | 41.46 | 41.74 | 41.26 | 41.39 | 39,380 | -0.35(-0.84%) |
May 10, 2010 | 41.60 | 41.84 | 41.55 | 41.74 | 155,411 | +3.04(+7.86%) |
May 07, 2010 | 39.87 | 40.01 | 37.81 | 38.70 | 133,550 | -0.41(-1.06%) |
May 06, 2010 | 40.76 | 41.05 | 34.49 | 39.11 | 193,368 | -1.48(-3.64%) |
May 05, 2010 | 40.87 | 41.25 | 40.59 | 40.59 | 411,922 | -0.77(-1.87%) |
May 04, 2010 | 42.18 | 42.20 | 41.11 | 41.37 | 279,513 | -1.58(-3.68%) |
May 03, 2010 | 42.58 | 43.18 | 41.98 | 42.95 | 225,173 | +0.78(+1.85%) |
Apr 30, 2010 | 42.54 | 42.78 | 42.17 | 42.17 | 72,285 | -0.38(-0.88%) |
Apr 29, 2010 | 42.82 | 42.82 | 42.31 | 42.54 | 160,335 | -0.29(-0.68%) |
Apr 28, 2010 | 43.31 | 43.38 | 42.67 | 42.83 | 138,214 | -0.39(-0.90%) |
Apr 27, 2010 | 43.94 | 44.04 | 43.07 | 43.22 | 101,701 | -0.87(-1.96%) |
Apr 26, 2010 | 44.35 | 44.45 | 43.88 | 44.09 | 73,056 | -0.35(-0.79%) |
Apr 23, 2010 | 43.99 | 44.50 | 43.99 | 44.44 | 50,645 | +0.43(+0.98%) |
Apr 22, 2010 | 43.76 | 44.08 | 43.51 | 44.01 | 50,454 | +0.12(+0.28%) |
Apr 21, 2010 | 44.38 | 44.38 | 43.75 | 43.89 | 270,921 | -0.44(-0.99%) |
Apr 20, 2010 | 44.43 | 44.43 | 44.07 | 44.33 | 65,544 | +0.34(+0.78%) |
Apr 19, 2010 | 43.95 | 44.20 | 43.52 | 43.98 | 166,171 | -0.26(-0.59%) |
Apr 16, 2010 | 44.88 | 44.88 | 43.89 | 44.24 | 220,165 | -0.63(-1.40%) |
Apr 15, 2010 | 44.82 | 44.89 | 44.54 | 44.87 | 96,022 | -0.35(-0.78%) |
Apr 14, 2010 | 45.15 | 45.23 | 45.05 | 45.22 | 52,396 | +0.09(+0.21%) |
Apr 13, 2010 | 45.11 | 45.15 | 44.84 | 45.13 | 45,004 | -0.10(-0.23%) |
Apr 12, 2010 | 45.15 | 45.27 | 45.02 | 45.23 | 39,218 | +0.24(+0.53%) |
Apr 09, 2010 | 44.89 | 45.05 | 44.80 | 44.99 | 28,816 | +0.31(+0.70%) |
Apr 08, 2010 | 44.89 | 44.92 | 44.43 | 44.68 | 175,169 | -0.39(-0.87%) |
Apr 07, 2010 | 45.58 | 45.58 | 44.95 | 45.07 | 97,456 | -0.84(-1.84%) |
Apr 06, 2010 | 45.75 | 45.91 | 45.55 | 45.91 | 41,971 | -0.04(-0.08%) |
Apr 05, 2010 | 45.80 | 45.99 | 45.45 | 45.95 | 95,629 | +0.63(+1.39%) |
Apr 01, 2010 | 45.39 | 45.32 | 45.32 | 45.32 | 156,686 | +0.21(+0.46%) |
Mar 31, 2010 | 45.33 | 45.46 | 45.05 | 45.12 | 147,293 | -0.23(-0.51%) |
Mar 30, 2010 | 45.70 | 45.74 | 44.94 | 45.35 | 196,970 | -0.34(-0.74%) |
Mar 29, 2010 | 45.32 | 45.75 | 45.32 | 45.68 | 199,274 | +0.58(+1.29%) |
Mar 26, 2010 | 45.20 | 46.51 | 44.95 | 45.10 | 69,285 | +0.16(+0.36%) |
Mar 25, 2010 | 45.20 | 45.38 | 44.94 | 44.94 | 67,140 | +0.00(+0.00%) |
Mar 24, 2010 | 45.16 | 45.30 | 44.92 | 44.94 | 288,781 | -0.17(-0.37%) |
Mar 23, 2010 | 45.11 | 45.25 | 44.88 | 45.11 | 46,831 | +0.47(+1.05%) |
Mar 22, 2010 | 44.42 | 44.78 | 44.30 | 44.64 | 30,202 | +0.07(+0.15%) |
Mar 19, 2010 | 45.14 | 45.14 | 44.46 | 44.57 | 45,499 | -0.26(-0.58%) |
Mar 18, 2010 | 45.09 | 45.09 | 44.64 | 44.83 | 51,893 | -0.08(-0.17%) |
Mar 17, 2010 | 44.86 | 45.06 | 44.76 | 44.91 | 80,322 | +0.17(+0.38%) |
Mar 16, 2010 | 44.57 | 44.74 | 44.30 | 44.74 | 41,787 | +0.23(+0.52%) |
Mar 15, 2010 | 44.46 | 44.65 | 44.39 | 44.51 | 76,330 | -0.31(-0.68%) |
Mar 12, 2010 | 45.05 | 45.06 | 44.74 | 44.82 | 44,469 | +0.03(+0.07%) |
Mar 11, 2010 | 44.43 | 44.79 | 44.23 | 44.79 | 57,239 | +0.47(+1.05%) |
Mar 10, 2010 | 44.13 | 44.42 | 44.10 | 44.32 | 59,054 | +0.38(+0.87%) |
Mar 09, 2010 | 43.87 | 44.14 | 43.71 | 43.94 | 355,824 | -0.08(-0.19%) |
Mar 08, 2010 | 44.41 | 44.41 | 43.83 | 44.02 | 93,251 | -0.40(-0.90%) |
Mar 05, 2010 | 44.26 | 44.43 | 44.05 | 44.42 | 89,816 | +0.54(+1.24%) |
Mar 04, 2010 | 43.82 | 43.94 | 43.56 | 43.87 | 71,517 | +0.51(+1.18%) |
Mar 03, 2010 | 43.76 | 43.76 | 43.36 | 43.36 | 133,671 | -0.18(-0.40%) |
Mar 02, 2010 | 43.37 | 43.76 | 43.28 | 43.54 | 173,775 | +0.31(+0.73%) |