Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.11 | 43.94 | 42.91 | 43.50 | 2,737,056 | +0.70(+1.63%) |
Feb 25, 2011 | 42.87 | 43.40 | 42.27 | 42.80 | 4,324,698 | +0.28(+0.65%) |
Feb 24, 2011 | 44.47 | 44.53 | 42.35 | 42.53 | 4,611,237 | -1.59(-3.59%) |
Feb 23, 2011 | 42.60 | 44.76 | 42.49 | 44.11 | 4,533,163 | +1.37(+3.20%) |
Feb 22, 2011 | 44.44 | 44.56 | 42.64 | 42.74 | 4,585,697 | -1.15(-2.61%) |
Feb 18, 2011 | 45.38 | 45.44 | 43.84 | 43.89 | 5,346,586 | -1.02(-2.27%) |
Feb 17, 2011 | 45.98 | 46.04 | 44.73 | 44.91 | 7,101,039 | -2.26(-4.80%) |
Feb 16, 2011 | 46.76 | 47.19 | 46.21 | 47.17 | 3,854,198 | +0.57(+1.23%) |
Feb 15, 2011 | 45.88 | 46.87 | 45.78 | 46.60 | 4,220,811 | +1.28(+2.82%) |
Feb 14, 2011 | 44.98 | 45.52 | 44.83 | 45.32 | 2,127,662 | +0.80(+1.80%) |
Feb 11, 2011 | 44.97 | 45.50 | 44.44 | 44.52 | 2,715,820 | -0.46(-1.02%) |
Feb 10, 2011 | 44.32 | 45.10 | 43.80 | 44.97 | 2,909,053 | +0.07(+0.15%) |
Feb 09, 2011 | 45.58 | 45.82 | 44.75 | 44.91 | 2,838,887 | -0.62(-1.37%) |
Feb 08, 2011 | 45.10 | 45.85 | 45.02 | 45.53 | 3,348,267 | +1.09(+2.44%) |
Feb 07, 2011 | 45.21 | 45.27 | 44.30 | 44.44 | 3,042,714 | -0.45(-1.00%) |
Feb 04, 2011 | 44.70 | 45.36 | 44.47 | 44.89 | 4,824,749 | +0.43(+0.97%) |
Feb 03, 2011 | 43.42 | 44.60 | 42.80 | 44.46 | 5,608,016 | +1.38(+3.21%) |
Feb 02, 2011 | 43.59 | 43.73 | 42.74 | 43.08 | 3,029,815 | -0.41(-0.94%) |
Feb 01, 2011 | 42.57 | 43.74 | 42.46 | 43.49 | 5,855,175 | +1.26(+3.00%) |
Jan 31, 2011 | 42.46 | 42.96 | 41.84 | 42.22 | 3,634,435 | -0.42(-0.98%) |
Jan 28, 2011 | 41.70 | 43.41 | 41.64 | 42.64 | 6,106,466 | +0.85(+2.02%) |
Jan 27, 2011 | 43.09 | 43.25 | 41.30 | 41.80 | 6,302,091 | -1.55(-3.57%) |
Jan 26, 2011 | 41.66 | 43.41 | 41.50 | 43.35 | 4,740,568 | +1.74(+4.18%) |
Jan 25, 2011 | 41.56 | 42.30 | 41.21 | 41.61 | 5,712,405 | -0.18(-0.43%) |
Jan 24, 2011 | 42.16 | 42.82 | 41.45 | 41.79 | 4,155,933 | -0.40(-0.95%) |
Jan 21, 2011 | 42.59 | 43.25 | 42.12 | 42.19 | 8,970,274 | -0.67(-1.55%) |
Jan 20, 2011 | 42.26 | 43.02 | 41.43 | 42.85 | 5,761,171 | -0.27(-0.63%) |
Jan 19, 2011 | 43.56 | 43.77 | 42.82 | 43.12 | 3,444,282 | -0.10(-0.24%) |
Jan 18, 2011 | 43.48 | 43.58 | 42.88 | 43.23 | 3,374,272 | +0.49(+1.15%) |
Jan 14, 2011 | 43.23 | 43.45 | 42.64 | 42.74 | 5,298,947 | -0.81(-1.87%) |
Jan 13, 2011 | 44.79 | 44.80 | 43.39 | 43.55 | 3,731,172 | -1.17(-2.62%) |
Jan 12, 2011 | 44.63 | 44.91 | 44.03 | 44.72 | 2,684,470 | +0.10(+0.24%) |
Jan 11, 2011 | 44.85 | 44.94 | 44.23 | 44.62 | 3,173,332 | +0.41(+0.92%) |
Jan 10, 2011 | 43.77 | 44.42 | 43.38 | 44.21 | 3,887,646 | +0.76(+1.75%) |
Jan 07, 2011 | 43.40 | 44.54 | 43.32 | 43.45 | 5,076,632 | +0.41(+0.96%) |
Jan 06, 2011 | 44.41 | 44.41 | 42.46 | 43.04 | 7,667,977 | -1.14(-2.57%) |
Jan 05, 2011 | 44.04 | 44.33 | 43.11 | 44.17 | 5,837,837 | -0.23(-0.51%) |
Jan 04, 2011 | 44.81 | 44.91 | 43.64 | 44.40 | 5,531,263 | -0.86(-1.89%) |
Jan 03, 2011 | 47.42 | 47.50 | 45.05 | 45.26 | 5,116,242 | -2.06(-4.35%) |
Dec 31, 2010 | 47.34 | 47.63 | 47.01 | 47.32 | 1,550,544 | +0.14(+0.30%) |
Dec 30, 2010 | 47.38 | 47.74 | 46.94 | 47.18 | 1,658,278 | -0.21(-0.44%) |
Dec 29, 2010 | 47.49 | 47.63 | 46.92 | 47.39 | 1,770,889 | +0.19(+0.39%) |
Dec 28, 2010 | 46.90 | 47.60 | 46.76 | 47.20 | 2,413,226 | +1.21(+2.63%) |
Dec 27, 2010 | 46.53 | 46.68 | 45.26 | 45.99 | 1,719,004 | -0.65(-1.40%) |
Dec 23, 2010 | 46.15 | 47.08 | 45.89 | 46.65 | 2,725,286 | +0.27(+0.59%) |
Dec 22, 2010 | 47.15 | 47.25 | 46.35 | 46.38 | 1,798,686 | -0.74(-1.57%) |
Dec 21, 2010 | 47.28 | 47.44 | 46.67 | 47.12 | 2,253,634 | -0.36(-0.77%) |
Dec 20, 2010 | 47.30 | 47.53 | 46.67 | 47.48 | 3,560,511 | +0.80(+1.72%) |
Dec 17, 2010 | 46.60 | 47.11 | 45.83 | 46.68 | 6,042,687 | +0.03(+0.07%) |
Dec 16, 2010 | 49.39 | 49.51 | 46.42 | 46.65 | 8,328,268 | -2.94(-5.92%) |
Dec 15, 2010 | 50.52 | 50.67 | 49.28 | 49.58 | 2,618,519 | -1.18(-2.33%) |
Dec 14, 2010 | 50.78 | 51.36 | 50.08 | 50.77 | 2,150,440 | -0.24(-0.47%) |
Dec 13, 2010 | 51.88 | 52.19 | 50.85 | 51.01 | 1,978,695 | -0.15(-0.30%) |
Dec 10, 2010 | 51.01 | 51.42 | 50.42 | 51.16 | 2,198,885 | -0.24(-0.47%) |
Dec 09, 2010 | 52.05 | 52.22 | 51.09 | 51.40 | 2,425,563 | -0.15(-0.29%) |
Dec 08, 2010 | 51.82 | 52.10 | 51.03 | 51.55 | 3,273,036 | -0.78(-1.50%) |
Dec 07, 2010 | 54.34 | 54.41 | 52.25 | 52.33 | 4,010,430 | -1.42(-2.64%) |
Dec 06, 2010 | 52.70 | 53.85 | 52.67 | 53.75 | 4,582,384 | +1.30(+2.47%) |
Dec 03, 2010 | 51.82 | 52.76 | 51.64 | 52.46 | 3,389,440 | +1.26(+2.47%) |
Dec 02, 2010 | 51.12 | 51.82 | 50.93 | 51.19 | 2,369,299 | +0.57(+1.12%) |
Dec 01, 2010 | 50.23 | 50.77 | 49.83 | 50.63 | 2,485,198 | +0.83(+1.67%) |
Nov 30, 2010 | 48.60 | 50.31 | 48.57 | 49.79 | 4,385,718 | +1.44(+2.97%) |
Nov 29, 2010 | 47.57 | 48.58 | 46.80 | 48.36 | 2,347,530 | +0.54(+1.14%) |
Nov 26, 2010 | 48.12 | 48.17 | 47.51 | 47.81 | 1,396,628 | -1.07(-2.20%) |
Nov 24, 2010 | 48.65 | 48.89 | 48.89 | 48.89 | 2,179,602 | +0.51(+1.05%) |
Nov 23, 2010 | 48.44 | 48.97 | 47.78 | 48.38 | 2,754,076 | -0.19(-0.38%) |
Nov 22, 2010 | 47.79 | 48.70 | 47.56 | 48.57 | 2,758,364 | +0.33(+0.69%) |
Nov 19, 2010 | 47.46 | 48.40 | 47.07 | 48.23 | 2,966,786 | +0.68(+1.43%) |
Nov 18, 2010 | 48.63 | 48.74 | 47.47 | 47.55 | 4,012,469 | -0.24(-0.50%) |
Nov 17, 2010 | 47.66 | 48.45 | 47.51 | 47.79 | 2,994,339 | +0.17(+0.36%) |
Nov 16, 2010 | 47.86 | 48.28 | 47.10 | 47.62 | 5,409,576 | -0.89(-1.84%) |
Nov 15, 2010 | 49.26 | 49.39 | 48.37 | 48.52 | 2,491,583 | -0.73(-1.48%) |
Nov 12, 2010 | 49.69 | 50.40 | 48.36 | 49.24 | 4,702,462 | -0.99(-1.97%) |
Nov 11, 2010 | 50.27 | 51.00 | 49.38 | 50.23 | 4,021,381 | +0.14(+0.27%) |
Nov 10, 2010 | 49.72 | 50.27 | 48.55 | 50.10 | 5,850,372 | +0.65(+1.31%) |
Nov 09, 2010 | 51.40 | 51.95 | 48.92 | 49.45 | 7,520,217 | -1.46(-2.86%) |
Nov 08, 2010 | 49.04 | 51.05 | 48.99 | 50.90 | 3,823,806 | +1.59(+3.21%) |
Nov 05, 2010 | 49.11 | 49.92 | 48.89 | 49.32 | 3,361,854 | -0.22(-0.45%) |
Nov 04, 2010 | 48.94 | 49.71 | 48.33 | 49.54 | 5,226,418 | +2.22(+4.69%) |
Nov 03, 2010 | 47.50 | 47.63 | 46.12 | 47.32 | 5,169,535 | -0.29(-0.61%) |
Nov 02, 2010 | 48.06 | 48.09 | 47.12 | 47.61 | 2,844,360 | -0.01(-0.01%) |
Nov 01, 2010 | 48.09 | 48.18 | 46.95 | 47.62 | 3,403,923 | -0.25(-0.53%) |
Oct 29, 2010 | 46.42 | 48.29 | 46.41 | 47.87 | 5,849,911 | +1.33(+2.85%) |
Oct 28, 2010 | 45.72 | 46.76 | 44.76 | 46.54 | 7,741,800 | +2.76(+6.31%) |
Oct 27, 2010 | 43.75 | 43.88 | 42.70 | 43.78 | 3,024,479 | -0.26(-0.59%) |
Oct 25, 2010 | 44.07 | 44.39 | 43.90 | 44.04 | 2,527,675 | +0.66(+1.52%) |
Oct 22, 2010 | 43.10 | 43.43 | 42.59 | 43.38 | 1,802,380 | +0.54(+1.25%) |
Oct 21, 2010 | 43.19 | 43.86 | 42.46 | 42.84 | 3,948,769 | -0.28(-0.66%) |
Oct 20, 2010 | 42.28 | 43.54 | 42.12 | 43.12 | 3,420,900 | +0.99(+2.34%) |
Oct 19, 2010 | 42.93 | 42.93 | 41.74 | 42.14 | 5,086,332 | -2.52(-5.65%) |
Oct 18, 2010 | 44.46 | 44.93 | 43.98 | 44.66 | 2,029,987 | -0.12(-0.26%) |
Oct 15, 2010 | 44.91 | 45.13 | 44.29 | 44.78 | 3,194,175 | -0.39(-0.86%) |
Oct 14, 2010 | 45.73 | 45.91 | 44.90 | 45.17 | 2,844,254 | -0.59(-1.29%) |
Oct 13, 2010 | 45.22 | 46.10 | 45.19 | 45.76 | 3,501,233 | +1.23(+2.77%) |
Oct 12, 2010 | 44.49 | 44.88 | 43.83 | 44.52 | 3,242,798 | -0.30(-0.67%) |
Oct 11, 2010 | 44.64 | 45.14 | 44.15 | 44.83 | 1,788,808 | +0.05(+0.11%) |
Oct 08, 2010 | 44.78 | 45.15 | 44.07 | 44.78 | 3,371,207 | +0.73(+1.65%) |
Oct 07, 2010 | 45.85 | 45.88 | 43.69 | 44.05 | 445 | -1.70(-3.71%) |
Oct 06, 2010 | 45.30 | 45.92 | 44.97 | 45.75 | 4,852,079 | +0.75(+1.66%) |
Oct 05, 2010 | 44.06 | 45.47 | 44.06 | 45.00 | 486 | +1.61(+3.71%) |
Oct 04, 2010 | 43.81 | 43.98 | 42.76 | 43.39 | 3,300,264 | -0.58(-1.32%) |
Oct 01, 2010 | 43.97 | 44.41 | 43.66 | 43.97 | 3,640,498 | +0.15(+0.34%) |
Sep 30, 2010 | 43.80 | 44.01 | 42.59 | 43.82 | 4,483,767 | +0.26(+0.59%) |
Sep 29, 2010 | 43.59 | 43.90 | 43.31 | 43.56 | 3,728,483 | -0.15(-0.34%) |
Sep 28, 2010 | 42.45 | 43.83 | 41.93 | 43.71 | 486 | +1.07(+2.50%) |
Sep 27, 2010 | 42.99 | 43.06 | 42.61 | 42.64 | 1,687,072 | -0.06(-0.14%) |
Sep 24, 2010 | 43.43 | 43.73 | 42.50 | 42.70 | 3,073,730 | -0.25(-0.57%) |
Sep 23, 2010 | 42.56 | 43.50 | 42.24 | 42.95 | 3,719,351 | +0.14(+0.33%) |
Sep 22, 2010 | 42.76 | 43.24 | 42.39 | 42.81 | 4,945,674 | +0.54(+1.28%) |
Sep 21, 2010 | 41.95 | 42.35 | 40.76 | 42.27 | 1,134 | +0.05(+0.12%) |
Sep 20, 2010 | 41.88 | 42.84 | 41.88 | 42.22 | 2,885,998 | +0.46(+1.11%) |
Sep 17, 2010 | 41.75 | 42.24 | 41.64 | 41.75 | 4,095,106 | +0.28(+0.68%) |
Sep 15, 2010 | 41.39 | 42.03 | 41.20 | 41.47 | 3,306,736 | +0.06(+0.13%) |
Sep 14, 2010 | 40.66 | 42.00 | 40.11 | 41.41 | 434 | +1.45(+3.63%) |
Sep 13, 2010 | 40.00 | 40.23 | 39.50 | 39.97 | 2,185,705 | +0.04(+0.09%) |
Sep 10, 2010 | 39.56 | 40.14 | 39.43 | 39.93 | 1,573,977 | +0.13(+0.33%) |
Sep 09, 2010 | 40.43 | 40.53 | 39.25 | 39.80 | 2,550,623 | -0.54(-1.33%) |
Sep 08, 2010 | 40.76 | 41.18 | 40.31 | 40.34 | 2,375,844 | -0.27(-0.67%) |
Sep 07, 2010 | 40.72 | 41.21 | 40.58 | 40.61 | 2,725,133 | +0.31(+0.78%) |
Sep 03, 2010 | 39.92 | 40.40 | 39.63 | 40.29 | 2,385,168 | +0.15(+0.38%) |
Sep 02, 2010 | 40.18 | 40.55 | 39.78 | 40.14 | 3,394,029 | +0.37(+0.93%) |
Sep 01, 2010 | 40.47 | 40.67 | 39.62 | 39.77 | 4,017,604 | -0.23(-0.57%) |
Aug 31, 2010 | 40.01 | 40.96 | 39.90 | 40.00 | 5,656 | -0.08(-0.20%) |
Aug 30, 2010 | 40.10 | 40.55 | 40.01 | 40.08 | 2,880,540 | -0.09(-0.22%) |
Aug 27, 2010 | 40.16 | 40.24 | 39.08 | 40.16 | 3,783,739 | +0.67(+1.70%) |
Aug 26, 2010 | 39.36 | 39.94 | 39.21 | 39.49 | 2,694,895 | +0.23(+0.60%) |
Aug 25, 2010 | 38.86 | 39.40 | 37.58 | 39.26 | 4,984,004 | +0.77(+1.99%) |
Aug 24, 2010 | 37.53 | 39.02 | 37.53 | 38.49 | 3,741,823 | -0.07(-0.18%) |
Aug 23, 2010 | 38.89 | 38.89 | 38.40 | 38.56 | 2,804,446 | -0.42(-1.08%) |
Aug 20, 2010 | 38.45 | 38.98 | 38.29 | 38.98 | 2,093,793 | +0.01(+0.03%) |
Aug 19, 2010 | 39.00 | 39.24 | 38.63 | 38.97 | 3,303,888 | +0.04(+0.10%) |
Aug 18, 2010 | 37.94 | 39.35 | 37.74 | 38.93 | 3,618,717 | +0.68(+1.79%) |
Aug 17, 2010 | 38.66 | 38.78 | 38.22 | 38.24 | 3,947,846 | -0.27(-0.70%) |
Aug 16, 2010 | 38.37 | 38.61 | 38.13 | 38.52 | 2,778,228 | +0.41(+1.07%) |
Aug 13, 2010 | 38.11 | 38.18 | 37.89 | 38.11 | 2,263,971 | -0.14(-0.37%) |
Aug 12, 2010 | 37.71 | 38.28 | 37.68 | 38.25 | 4,525,575 | +1.05(+2.82%) |
Aug 11, 2010 | 37.33 | 37.61 | 36.47 | 37.20 | 324 | -0.35(-0.92%) |
Aug 10, 2010 | 36.42 | 37.63 | 36.23 | 37.55 | 810 | +0.38(+1.03%) |
Aug 09, 2010 | 36.79 | 37.21 | 36.39 | 37.16 | 2,113,078 | +0.34(+0.92%) |
Aug 06, 2010 | 36.82 | 37.16 | 36.24 | 36.82 | 3,686,122 | +0.62(+1.72%) |
Aug 05, 2010 | 36.13 | 36.36 | 35.79 | 36.20 | 2,733,637 | +0.07(+0.19%) |
Aug 04, 2010 | 35.60 | 36.24 | 35.18 | 36.13 | 4,409,640 | +1.51(+4.35%) |
Aug 03, 2010 | 34.34 | 35.06 | 34.23 | 34.63 | 2,488,490 | +0.53(+1.56%) |
Aug 02, 2010 | 34.86 | 34.89 | 33.78 | 34.10 | 1,908,610 | -0.30(-0.86%) |
Jul 30, 2010 | 34.39 | 34.53 | 33.71 | 34.39 | 2,630,564 | +0.44(+1.29%) |
Jul 29, 2010 | 34.54 | 34.63 | 33.39 | 33.96 | 2,725,174 | -0.04(-0.11%) |
Jul 28, 2010 | 33.68 | 34.42 | 33.65 | 33.99 | 2,451,839 | +0.22(+0.64%) |
Jul 27, 2010 | 34.68 | 34.69 | 33.39 | 33.78 | 4,640,466 | -1.04(-2.98%) |
Jul 26, 2010 | 35.67 | 35.67 | 34.72 | 34.81 | 2,472,647 | -0.52(-1.48%) |
Jul 23, 2010 | 35.54 | 35.76 | 35.04 | 35.34 | 2,718,123 | -0.23(-0.64%) |
Jul 22, 2010 | 35.01 | 36.16 | 34.96 | 35.57 | 3,998,352 | +0.89(+2.56%) |
Jul 21, 2010 | 35.37 | 35.45 | 34.42 | 34.68 | 3,303,746 | -0.37(-1.06%) |
Jul 20, 2010 | 34.02 | 35.13 | 34.02 | 35.05 | 3,556,890 | +0.96(+2.81%) |
Jul 19, 2010 | 34.26 | 34.26 | 33.39 | 34.09 | 3,964,326 | -0.46(-1.32%) |
Jul 16, 2010 | 34.55 | 35.21 | 34.25 | 34.55 | 4,041,203 | -1.41(-3.93%) |
Jul 15, 2010 | 36.22 | 36.26 | 35.25 | 35.96 | 2,304,570 | +0.08(+0.22%) |
Jul 14, 2010 | 35.67 | 36.18 | 35.18 | 35.88 | 3,110,726 | +0.38(+1.06%) |
Jul 13, 2010 | 36.42 | 36.53 | 35.44 | 35.50 | 3,691,304 | +0.35(+0.98%) |
Jul 12, 2010 | 35.71 | 35.80 | 35.08 | 35.16 | 2,770,399 | -0.57(-1.59%) |
Jul 09, 2010 | 35.73 | 36.23 | 35.60 | 35.73 | 3,481,672 | +0.56(+1.58%) |
Jul 08, 2010 | 36.08 | 36.11 | 34.70 | 35.17 | 3,807,252 | -0.60(-1.67%) |
Jul 07, 2010 | 35.02 | 35.77 | 34.48 | 35.77 | 4,122,913 | +0.79(+2.26%) |
Jul 06, 2010 | 35.70 | 35.81 | 34.65 | 34.98 | 3,556,741 | -0.49(-1.39%) |
Jul 02, 2010 | 35.47 | 36.24 | 35.27 | 35.47 | 3,365,854 | -0.06(-0.17%) |
Jul 01, 2010 | 37.09 | 37.28 | 34.98 | 35.54 | 4,876,250 | -1.96(-5.23%) |
Jun 30, 2010 | 37.26 | 37.86 | 37.14 | 37.50 | 162 | -0.06(-0.15%) |
Jun 29, 2010 | 37.79 | 38.28 | 37.32 | 37.55 | 162 | -1.13(-2.92%) |
Jun 25, 2010 | 38.68 | 39.19 | 38.19 | 38.68 | 3,321,859 | +0.82(+2.17%) |
Jun 24, 2010 | 37.97 | 38.66 | 37.79 | 37.86 | 3,257,890 | -0.08(-0.21%) |
Jun 23, 2010 | 37.72 | 38.20 | 37.53 | 37.94 | 3,923,922 | -0.17(-0.44%) |
Jun 22, 2010 | 38.43 | 38.76 | 37.94 | 38.11 | 3,441,202 | -0.47(-1.22%) |
Jun 21, 2010 | 39.95 | 40.06 | 38.31 | 38.58 | 4,915,831 | -1.39(-3.47%) |
Jun 18, 2010 | 39.97 | 40.33 | 39.66 | 39.97 | 4,535,562 | +0.69(+1.76%) |
Jun 17, 2010 | 38.95 | 39.56 | 38.77 | 39.27 | 27,151 | +0.94(+2.46%) |
Jun 16, 2010 | 37.56 | 38.66 | 37.55 | 38.33 | 3,781,852 | +0.68(+1.80%) |
Jun 15, 2010 | 36.58 | 37.71 | 36.49 | 37.65 | 3,439,296 | +1.21(+3.32%) |
Jun 14, 2010 | 37.16 | 37.25 | 36.30 | 36.44 | 2,261,434 | -0.74(-1.99%) |
Jun 11, 2010 | 36.91 | 37.38 | 36.76 | 37.18 | 2,277,758 | +0.34(+0.92%) |
Jun 10, 2010 | 36.07 | 37.02 | 36.07 | 36.84 | 4,109,385 | +0.68(+1.88%) |
Jun 09, 2010 | 36.87 | 37.15 | 35.99 | 36.16 | 3,167,641 | -0.76(-2.06%) |
Jun 08, 2010 | 36.81 | 37.67 | 36.63 | 36.92 | 4,533,814 | +0.33(+0.89%) |
Jun 07, 2010 | 35.48 | 37.18 | 35.30 | 36.60 | 4,665,415 | +1.01(+2.83%) |
Jun 04, 2010 | 35.59 | 36.33 | 35.47 | 35.59 | 3,914,666 | -0.76(-2.09%) |
Jun 03, 2010 | 36.92 | 37.06 | 35.80 | 36.35 | 3,090,764 | -0.57(-1.55%) |
Jun 02, 2010 | 35.86 | 36.94 | 35.69 | 36.92 | 3,711,566 | +1.23(+3.46%) |
Jun 01, 2010 | 36.45 | 37.08 | 35.65 | 35.69 | 3,280,476 | -0.45(-1.25%) |
May 28, 2010 | 36.14 | 36.52 | 35.67 | 36.14 | 3,041,409 | -0.27(-0.73%) |
May 27, 2010 | 36.12 | 36.71 | 35.95 | 36.41 | 4,039,561 | +0.67(+1.88%) |
May 26, 2010 | 36.97 | 37.13 | 35.64 | 35.73 | 4,709,204 | -0.33(-0.92%) |
May 25, 2010 | 34.51 | 36.24 | 34.24 | 36.07 | 5,891,314 | +1.13(+3.23%) |
May 24, 2010 | 35.50 | 36.12 | 34.92 | 34.94 | 3,811,294 | +0.04(+0.12%) |
May 21, 2010 | 34.43 | 35.42 | 34.20 | 34.89 | 6,413,859 | -0.12(-0.35%) |
May 20, 2010 | 34.98 | 35.47 | 34.88 | 35.02 | 9,064,942 | -1.76(-4.78%) |
May 19, 2010 | 38.06 | 38.06 | 35.94 | 36.78 | 7,487,348 | -1.78(-4.62%) |
May 18, 2010 | 38.38 | 39.16 | 38.06 | 38.56 | 4,275,551 | -0.25(-0.64%) |
May 17, 2010 | 39.58 | 39.64 | 38.40 | 38.81 | 4,772,778 | -0.91(-2.28%) |
May 14, 2010 | 39.71 | 40.25 | 38.50 | 39.71 | 5,830,851 | +0.26(+0.66%) |
May 13, 2010 | 40.16 | 40.35 | 39.27 | 39.45 | 3,686,197 | -0.70(-1.75%) |
May 12, 2010 | 40.95 | 41.21 | 39.80 | 40.16 | 7,078,863 | -0.15(-0.38%) |
May 11, 2010 | 41.03 | 41.21 | 40.20 | 40.31 | 1,620 | +1.35(+3.47%) |
May 10, 2010 | 39.05 | 39.27 | 38.79 | 38.96 | 5,811,112 | +0.22(+0.56%) |
May 07, 2010 | 38.84 | 39.42 | 37.65 | 38.74 | 9,029,859 | -0.14(-0.35%) |
May 06, 2010 | 37.99 | 39.51 | 36.44 | 38.88 | 10,875,476 | +1.39(+3.72%) |
May 05, 2010 | 37.86 | 39.10 | 37.49 | 37.49 | 5,520,942 | -0.88(-2.30%) |
May 04, 2010 | 38.79 | 39.26 | 37.60 | 38.37 | 6,708,002 | -0.37(-0.96%) |
May 03, 2010 | 39.43 | 39.74 | 38.19 | 38.74 | 4,703,552 | -0.23(-0.59%) |
Apr 30, 2010 | 39.72 | 40.75 | 38.92 | 38.97 | 7,852,463 | -0.38(-0.96%) |
Apr 29, 2010 | 39.30 | 39.66 | 38.84 | 39.34 | 6,374,539 | +0.09(+0.24%) |
Apr 28, 2010 | 37.81 | 39.76 | 37.48 | 39.25 | 10,997,978 | +1.57(+4.18%) |
Apr 27, 2010 | 37.26 | 38.08 | 36.78 | 37.68 | 162 | -0.06(-0.15%) |
Apr 26, 2010 | 37.91 | 38.16 | 37.62 | 37.73 | 2,369,362 | -0.14(-0.36%) |
Apr 23, 2010 | 36.91 | 38.26 | 36.66 | 37.87 | 3,510,274 | +0.68(+1.83%) |
Apr 22, 2010 | 36.70 | 37.28 | 36.41 | 37.19 | 2,620,962 | +0.04(+0.12%) |
Apr 21, 2010 | 36.71 | 37.68 | 36.62 | 37.15 | 162 | +0.54(+1.47%) |
Apr 20, 2010 | 37.15 | 37.15 | 36.58 | 36.61 | 51,694 | +0.13(+0.36%) |
Apr 19, 2010 | 36.44 | 36.62 | 35.81 | 36.48 | 3,244,869 | -0.23(-0.64%) |
Apr 16, 2010 | 36.82 | 37.20 | 35.94 | 36.71 | 4,361,969 | -0.60(-1.62%) |
Apr 15, 2010 | 37.37 | 37.79 | 37.25 | 37.32 | 2,570,127 | -0.37(-0.98%) |
Apr 14, 2010 | 37.19 | 37.77 | 36.97 | 37.69 | 4,382,728 | +0.88(+2.38%) |
Apr 13, 2010 | 37.11 | 37.19 | 36.23 | 36.81 | 2,746,538 | -0.44(-1.19%) |
Apr 12, 2010 | 37.46 | 38.13 | 37.05 | 37.26 | 3,044,951 | -0.45(-1.19%) |
Apr 09, 2010 | 37.31 | 37.90 | 36.86 | 37.71 | 3,921,203 | +0.65(+1.76%) |
Apr 08, 2010 | 36.89 | 37.32 | 36.62 | 37.05 | 3,624,156 | +0.08(+0.22%) |
Apr 07, 2010 | 36.28 | 37.30 | 36.19 | 36.97 | 6,035,167 | +1.05(+2.92%) |
Apr 06, 2010 | 35.89 | 36.46 | 35.71 | 35.92 | 3,635,341 | -0.13(-0.36%) |
Apr 05, 2010 | 35.79 | 36.30 | 35.31 | 36.05 | 3,084,778 | +0.54(+1.51%) |
Apr 01, 2010 | 34.91 | 35.52 | 35.52 | 35.52 | 3,833,296 | +1.17(+3.41%) |
Mar 31, 2010 | 34.55 | 34.75 | 34.13 | 34.34 | 3,220,444 | +0.45(+1.33%) |
Mar 30, 2010 | 34.73 | 34.77 | 33.80 | 33.89 | 3,653,662 | -0.72(-2.09%) |
Mar 29, 2010 | 34.74 | 34.96 | 34.22 | 34.62 | 3,225,263 | +0.33(+0.97%) |
Mar 26, 2010 | 33.82 | 34.44 | 33.44 | 34.28 | 3,600,793 | +0.83(+2.47%) |
Mar 25, 2010 | 34.45 | 34.60 | 33.36 | 33.46 | 4,323,230 | -0.67(-1.97%) |
Mar 24, 2010 | 35.12 | 35.12 | 33.80 | 34.13 | 6,103,879 | -1.63(-4.57%) |
Mar 23, 2010 | 35.25 | 36.10 | 34.87 | 35.76 | 3,023,560 | +0.30(+0.83%) |
Mar 22, 2010 | 35.11 | 35.57 | 34.45 | 35.47 | 4,086,438 | -0.10(-0.28%) |
Mar 19, 2010 | 36.55 | 36.65 | 35.42 | 35.57 | 4,242,880 | -0.96(-2.63%) |
Mar 18, 2010 | 36.99 | 37.52 | 36.17 | 36.53 | 4,002,730 | -0.48(-1.30%) |
Mar 17, 2010 | 37.02 | 37.49 | 36.83 | 37.01 | 4,349,679 | +0.12(+0.33%) |
Mar 16, 2010 | 36.52 | 36.94 | 36.26 | 36.89 | 4,690,168 | +1.11(+3.10%) |
Mar 15, 2010 | 35.52 | 35.80 | 35.51 | 35.78 | 2,641,715 | -0.22(-0.60%) |
Mar 12, 2010 | 36.73 | 36.98 | 35.87 | 35.99 | 3,818,527 | -0.59(-1.60%) |
Mar 11, 2010 | 35.71 | 36.68 | 35.38 | 36.58 | 4,194,231 | +0.72(+2.01%) |
Mar 10, 2010 | 36.47 | 36.80 | 35.44 | 35.86 | 5,234,386 | -0.51(-1.39%) |
Mar 09, 2010 | 36.53 | 36.71 | 36.13 | 36.36 | 4,370,847 | -0.58(-1.58%) |
Mar 08, 2010 | 37.89 | 38.01 | 36.79 | 36.95 | 3,271,422 | -0.45(-1.20%) |
Mar 05, 2010 | 37.11 | 37.94 | 37.11 | 37.40 | 4,216,750 | +0.49(+1.33%) |
Mar 04, 2010 | 37.23 | 37.50 | 36.68 | 36.90 | 4,121,976 | -0.50(-1.33%) |
Mar 03, 2010 | 37.19 | 37.88 | 37.07 | 37.40 | 4,657,972 | +0.42(+1.15%) |
Mar 02, 2010 | 36.47 | 37.71 | 36.29 | 36.98 | 5,288,633 | +0.83(+2.30%) |