Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.88 | 44.06 | 43.80 | 44.05 | 8,492,737 | +0.22(+0.50%) |
Feb 25, 2011 | 43.72 | 43.85 | 43.70 | 43.83 | 4,013,008 | +0.13(+0.31%) |
Feb 24, 2011 | 43.74 | 43.77 | 43.67 | 43.69 | 1,800,270 | +0.03(+0.08%) |
Feb 23, 2011 | 43.63 | 43.73 | 43.61 | 43.66 | 2,231,569 | +0.04(+0.10%) |
Feb 22, 2011 | 43.90 | 43.92 | 43.61 | 43.62 | 2,741,646 | -0.36(-0.82%) |
Feb 18, 2011 | 43.89 | 43.98 | 43.86 | 43.98 | 1,827,574 | +0.13(+0.30%) |
Feb 17, 2011 | 43.81 | 43.86 | 43.79 | 43.85 | 1,383,455 | +0.10(+0.23%) |
Feb 16, 2011 | 43.81 | 43.85 | 43.75 | 43.75 | 2,893,972 | +0.01(+0.03%) |
Feb 15, 2011 | 43.84 | 43.84 | 43.70 | 43.73 | 2,328,998 | -0.09(-0.20%) |
Feb 14, 2011 | 43.74 | 43.82 | 43.74 | 43.82 | 1,385,935 | +0.03(+0.08%) |
Feb 11, 2011 | 43.75 | 43.78 | 43.63 | 43.78 | 1,232,092 | +0.11(+0.25%) |
Feb 10, 2011 | 43.62 | 43.77 | 43.57 | 43.68 | 1,683,806 | +0.05(+0.11%) |
Feb 09, 2011 | 43.88 | 43.88 | 43.63 | 43.63 | 1,967,386 | -0.25(-0.56%) |
Feb 08, 2011 | 43.87 | 43.88 | 43.81 | 43.88 | 5,528,135 | +0.05(+0.11%) |
Feb 07, 2011 | 43.81 | 43.83 | 43.71 | 43.83 | 4,747,287 | +0.08(+0.18%) |
Feb 04, 2011 | 43.67 | 43.76 | 43.58 | 43.75 | 3,501,855 | +0.19(+0.44%) |
Feb 03, 2011 | 43.56 | 43.60 | 43.46 | 43.56 | 2,605,625 | +0.00(+0.00%) |
Feb 02, 2011 | 43.57 | 43.58 | 43.51 | 43.56 | 1,155,683 | +0.05(+0.11%) |
Feb 01, 2011 | 43.48 | 43.55 | 43.43 | 43.51 | 1,983,565 | +0.09(+0.20%) |
Jan 31, 2011 | 43.31 | 43.42 | 43.23 | 43.42 | 2,500,708 | +0.23(+0.54%) |
Jan 28, 2011 | 43.47 | 43.48 | 43.18 | 43.19 | 4,258,887 | -0.26(-0.60%) |
Jan 27, 2011 | 43.42 | 43.46 | 43.38 | 43.45 | 1,435,905 | +0.06(+0.13%) |
Jan 26, 2011 | 43.36 | 43.40 | 43.31 | 43.40 | 2,082,940 | +0.09(+0.21%) |
Jan 25, 2011 | 43.26 | 43.31 | 43.21 | 43.31 | 1,450,711 | +0.07(+0.15%) |
Jan 24, 2011 | 43.19 | 43.27 | 43.19 | 43.24 | 1,473,679 | +0.06(+0.14%) |
Jan 21, 2011 | 43.05 | 43.22 | 43.05 | 43.18 | 1,440,302 | +0.18(+0.41%) |
Jan 20, 2011 | 43.09 | 43.12 | 42.94 | 43.00 | 1,618,800 | -0.09(-0.20%) |
Jan 19, 2011 | 43.18 | 43.24 | 43.08 | 43.09 | 2,268,274 | -0.13(-0.31%) |
Jan 18, 2011 | 43.29 | 43.29 | 43.17 | 43.22 | 2,508,285 | -0.00(-0.01%) |
Jan 14, 2011 | 43.22 | 43.24 | 43.17 | 43.23 | 1,928,458 | +0.07(+0.16%) |
Jan 13, 2011 | 43.17 | 43.27 | 43.14 | 43.15 | 3,305,333 | -0.01(-0.02%) |
Jan 12, 2011 | 43.08 | 43.21 | 43.08 | 43.16 | 1,288,364 | +0.09(+0.21%) |
Jan 11, 2011 | 43.01 | 43.10 | 42.98 | 43.07 | 1,042,594 | +0.17(+0.39%) |
Jan 10, 2011 | 42.87 | 42.93 | 42.85 | 42.91 | 1,093,464 | -0.03(-0.08%) |
Jan 07, 2011 | 43.11 | 43.11 | 42.91 | 42.94 | 1,940,032 | -0.17(-0.38%) |
Jan 06, 2011 | 43.07 | 43.11 | 42.91 | 43.11 | 4,325,474 | +0.05(+0.12%) |
Jan 05, 2011 | 42.88 | 43.06 | 42.88 | 43.05 | 5,363,858 | +0.11(+0.25%) |
Jan 04, 2011 | 42.85 | 42.95 | 42.81 | 42.95 | 2,278,003 | +0.19(+0.45%) |
Jan 03, 2011 | 42.72 | 42.92 | 42.71 | 42.75 | 3,061,996 | +0.03(+0.08%) |
Dec 31, 2010 | 42.64 | 42.73 | 42.61 | 42.72 | 1,512,567 | +0.08(+0.18%) |
Dec 30, 2010 | 42.65 | 42.65 | 42.56 | 42.64 | 708,806 | +0.05(+0.11%) |
Dec 29, 2010 | 42.51 | 42.61 | 42.45 | 42.60 | 1,132,196 | +0.14(+0.33%) |
Dec 28, 2010 | 42.52 | 42.53 | 42.36 | 42.45 | 1,215,441 | +0.03(+0.06%) |
Dec 27, 2010 | 42.46 | 42.48 | 42.37 | 42.43 | 1,256,695 | +0.03(+0.08%) |
Dec 23, 2010 | 42.38 | 42.43 | 42.37 | 42.39 | 1,192,129 | +0.04(+0.10%) |
Dec 22, 2010 | 42.24 | 42.38 | 42.20 | 42.35 | 1,708,049 | +0.12(+0.28%) |
Dec 21, 2010 | 42.22 | 42.26 | 42.15 | 42.23 | 1,670,493 | +0.09(+0.21%) |
Dec 20, 2010 | 42.14 | 42.15 | 42.07 | 42.15 | 1,250,118 | +0.08(+0.18%) |
Dec 17, 2010 | 42.00 | 42.09 | 41.95 | 42.07 | 2,105,159 | +0.06(+0.15%) |
Dec 16, 2010 | 41.79 | 42.01 | 41.74 | 42.01 | 1,060,595 | +0.16(+0.37%) |
Dec 15, 2010 | 42.03 | 42.03 | 41.80 | 41.85 | 1,204,977 | -0.16(-0.39%) |
Dec 14, 2010 | 42.03 | 42.03 | 41.78 | 42.02 | 2,907,540 | +0.21(+0.49%) |
Dec 13, 2010 | 42.03 | 42.11 | 41.75 | 41.81 | 2,502,832 | -0.21(-0.50%) |
Dec 10, 2010 | 42.07 | 42.13 | 41.99 | 42.02 | 1,304,116 | +0.02(+0.04%) |
Dec 09, 2010 | 42.15 | 42.15 | 42.00 | 42.00 | 972,536 | -0.09(-0.21%) |
Dec 08, 2010 | 42.18 | 42.31 | 42.03 | 42.09 | 2,587,019 | -0.14(-0.32%) |
Dec 07, 2010 | 42.22 | 42.27 | 42.15 | 42.23 | 2,012,921 | +0.22(+0.52%) |
Dec 06, 2010 | 42.04 | 42.04 | 41.95 | 42.01 | 1,651,132 | -0.02(-0.06%) |
Dec 03, 2010 | 41.93 | 42.05 | 41.91 | 42.04 | 3,448,102 | +0.07(+0.17%) |
Dec 02, 2010 | 41.96 | 41.99 | 41.84 | 41.97 | 1,649,704 | +0.02(+0.06%) |
Dec 01, 2010 | 41.83 | 41.96 | 41.74 | 41.94 | 3,639,007 | +0.38(+0.93%) |
Nov 30, 2010 | 41.37 | 41.62 | 41.29 | 41.56 | 3,124,641 | +0.09(+0.23%) |
Nov 29, 2010 | 41.33 | 41.57 | 41.32 | 41.46 | 1,281,068 | +0.11(+0.26%) |
Nov 26, 2010 | 41.46 | 41.50 | 41.33 | 41.36 | 781,553 | -0.15(-0.36%) |
Nov 24, 2010 | 41.36 | 41.51 | 41.51 | 41.51 | 1,479,015 | +0.25(+0.60%) |
Nov 23, 2010 | 41.74 | 41.74 | 41.25 | 41.26 | 4,230,588 | -0.57(-1.37%) |
Nov 22, 2010 | 41.92 | 42.01 | 41.82 | 41.83 | 908,999 | -0.29(-0.70%) |
Nov 19, 2010 | 42.03 | 42.13 | 41.95 | 42.13 | 1,267,548 | -0.01(-0.03%) |
Nov 18, 2010 | 41.95 | 42.14 | 41.83 | 42.14 | 2,563,017 | +0.53(+1.27%) |
Nov 17, 2010 | 41.68 | 41.74 | 41.56 | 41.61 | 3,912,208 | +0.21(+0.51%) |
Nov 16, 2010 | 41.83 | 41.89 | 41.32 | 41.40 | 3,585,531 | -0.46(-1.10%) |
Nov 15, 2010 | 42.11 | 42.12 | 41.84 | 41.87 | 2,293,854 | -0.08(-0.19%) |
Nov 12, 2010 | 42.10 | 42.15 | 41.95 | 41.95 | 2,330,781 | -0.15(-0.37%) |
Nov 11, 2010 | 42.24 | 42.28 | 41.94 | 42.10 | 2,250,486 | -0.17(-0.40%) |
Nov 10, 2010 | 42.61 | 42.61 | 42.25 | 42.27 | 2,678,236 | -0.35(-0.82%) |
Nov 09, 2010 | 42.82 | 42.82 | 42.54 | 42.62 | 1,510,431 | -0.12(-0.28%) |
Nov 08, 2010 | 42.82 | 42.87 | 42.71 | 42.74 | 2,524,182 | -0.13(-0.29%) |
Nov 05, 2010 | 42.86 | 42.91 | 42.74 | 42.87 | 2,743,953 | -0.05(-0.11%) |
Nov 04, 2010 | 42.53 | 42.95 | 42.52 | 42.91 | 2,944,301 | +0.55(+1.30%) |
Nov 03, 2010 | 42.24 | 42.40 | 42.19 | 42.36 | 2,787,039 | +0.14(+0.33%) |
Nov 02, 2010 | 42.12 | 42.23 | 42.06 | 42.22 | 1,840,975 | +0.21(+0.49%) |
Nov 01, 2010 | 42.17 | 42.22 | 42.01 | 42.02 | 1,972,885 | -0.08(-0.19%) |
Oct 29, 2010 | 42.13 | 42.17 | 42.06 | 42.09 | 1,935,938 | +0.02(+0.04%) |
Oct 28, 2010 | 42.16 | 42.17 | 42.01 | 42.08 | 2,324,926 | +0.02(+0.06%) |
Oct 27, 2010 | 42.08 | 42.12 | 42.00 | 42.05 | 1,963,009 | +0.02(+0.04%) |
Oct 25, 2010 | 41.97 | 42.11 | 41.96 | 42.03 | 2,266,606 | +0.16(+0.39%) |
Oct 22, 2010 | 41.78 | 41.88 | 41.76 | 41.87 | 900,921 | +0.19(+0.46%) |
Oct 21, 2010 | 41.79 | 41.81 | 41.68 | 41.68 | 1,123,068 | -0.06(-0.16%) |
Oct 20, 2010 | 41.67 | 41.76 | 41.58 | 41.75 | 2,081,311 | +0.13(+0.31%) |
Oct 19, 2010 | 41.65 | 41.73 | 41.60 | 41.62 | 1,297,071 | -0.00(-0.01%) |
Oct 18, 2010 | 41.73 | 41.80 | 41.62 | 41.62 | 1,112,902 | -0.06(-0.13%) |
Oct 15, 2010 | 41.65 | 41.75 | 41.63 | 41.68 | 1,129,942 | +0.11(+0.26%) |
Oct 14, 2010 | 41.81 | 41.81 | 41.54 | 41.57 | 2,143,468 | -0.20(-0.48%) |
Oct 13, 2010 | 41.72 | 41.87 | 41.67 | 41.77 | 1,897,471 | +0.14(+0.33%) |
Oct 12, 2010 | 41.64 | 41.73 | 41.60 | 41.63 | 1,843,385 | -0.04(-0.09%) |
Oct 11, 2010 | 41.59 | 41.70 | 41.58 | 41.67 | 1,390,032 | +0.09(+0.21%) |
Oct 08, 2010 | 41.58 | 41.60 | 41.45 | 41.58 | 3,286,810 | +0.14(+0.34%) |
Oct 07, 2010 | 41.45 | 41.52 | 41.35 | 41.44 | 2,956,843 | +0.08(+0.20%) |
Oct 06, 2010 | 41.39 | 41.44 | 41.31 | 41.36 | 4,290,052 | -0.04(-0.09%) |
Oct 05, 2010 | 41.40 | 41.44 | 41.32 | 41.39 | 2,141,574 | +0.15(+0.36%) |
Oct 04, 2010 | 41.42 | 41.42 | 41.24 | 41.25 | 5,368,719 | -0.14(-0.35%) |
Oct 01, 2010 | 41.39 | 41.44 | 41.28 | 41.39 | 1,805,855 | +0.05(+0.13%) |
Sep 30, 2010 | 41.34 | 41.36 | 41.12 | 41.34 | 4,970,620 | +0.21(+0.50%) |
Sep 29, 2010 | 41.11 | 41.21 | 41.07 | 41.13 | 1,793,365 | +0.10(+0.24%) |
Sep 28, 2010 | 41.09 | 41.09 | 40.92 | 41.03 | 2,253,942 | +0.06(+0.15%) |
Sep 27, 2010 | 40.98 | 41.05 | 40.94 | 40.97 | 1,336,215 | +0.07(+0.17%) |
Sep 24, 2010 | 40.80 | 40.97 | 40.80 | 40.90 | 1,989,984 | +0.16(+0.40%) |
Sep 23, 2010 | 40.79 | 40.80 | 40.67 | 40.74 | 1,646,532 | -0.11(-0.26%) |
Sep 22, 2010 | 41.06 | 41.06 | 40.84 | 40.85 | 1,805,818 | -0.17(-0.40%) |
Sep 21, 2010 | 41.12 | 41.12 | 40.96 | 41.01 | 1,759,377 | -0.07(-0.17%) |
Sep 20, 2010 | 41.06 | 41.12 | 41.04 | 41.08 | 1,371,071 | +0.06(+0.16%) |
Sep 17, 2010 | 41.02 | 41.04 | 40.97 | 41.02 | 2,002,284 | +0.14(+0.35%) |
Sep 15, 2010 | 40.77 | 40.90 | 40.77 | 40.87 | 1,238,328 | -0.04(-0.09%) |
Sep 14, 2010 | 40.92 | 40.92 | 40.80 | 40.91 | 1,429,107 | -0.01(-0.02%) |
Sep 13, 2010 | 40.82 | 40.93 | 40.76 | 40.92 | 2,394,195 | +0.21(+0.52%) |
Sep 10, 2010 | 40.66 | 40.73 | 40.57 | 40.71 | 2,077,738 | +0.11(+0.26%) |
Sep 09, 2010 | 40.62 | 40.62 | 40.48 | 40.60 | 1,712,631 | +0.16(+0.40%) |
Sep 08, 2010 | 40.43 | 40.49 | 40.40 | 40.44 | 216 | +0.01(+0.02%) |
Sep 07, 2010 | 40.41 | 40.44 | 40.26 | 40.43 | 1,916,943 | -0.06(-0.15%) |
Sep 03, 2010 | 40.43 | 40.49 | 40.32 | 40.49 | 2,168,874 | +0.12(+0.30%) |
Sep 02, 2010 | 40.34 | 40.38 | 40.25 | 40.37 | 1,310,229 | +0.06(+0.16%) |
Sep 01, 2010 | 40.05 | 40.31 | 40.04 | 40.31 | 3,683,957 | +0.42(+1.06%) |
Aug 31, 2010 | 39.89 | 39.98 | 39.85 | 39.89 | 218 | -0.00(-0.01%) |
Aug 30, 2010 | 39.82 | 40.00 | 39.82 | 39.89 | 1,396,374 | +0.07(+0.18%) |
Aug 27, 2010 | 39.84 | 40.00 | 39.77 | 39.82 | 2,845,309 | -0.00(-0.01%) |
Aug 26, 2010 | 39.91 | 40.01 | 39.72 | 39.82 | 2,212,404 | -0.06(-0.14%) |
Aug 25, 2010 | 39.90 | 39.95 | 39.71 | 39.88 | 1,723,024 | -0.05(-0.13%) |
Aug 24, 2010 | 40.04 | 40.07 | 39.92 | 39.93 | 2,187,177 | -0.21(-0.52%) |
Aug 23, 2010 | 40.17 | 40.18 | 40.07 | 40.14 | 1,384,026 | +0.00(+0.00%) |
Aug 20, 2010 | 40.05 | 40.16 | 40.02 | 40.14 | 1,218,809 | +0.10(+0.24%) |
Aug 19, 2010 | 40.13 | 40.18 | 39.94 | 40.05 | 1,929,190 | -0.08(-0.21%) |
Aug 18, 2010 | 40.08 | 40.16 | 40.04 | 40.13 | 1,566,916 | +0.07(+0.17%) |
Aug 17, 2010 | 40.06 | 40.16 | 40.02 | 40.06 | 1,881,249 | +0.15(+0.38%) |
Aug 16, 2010 | 39.80 | 40.02 | 39.80 | 39.91 | 2,376,932 | +0.05(+0.13%) |
Aug 13, 2010 | 39.86 | 39.96 | 39.65 | 39.86 | 1,696,468 | +0.17(+0.44%) |
Aug 12, 2010 | 39.65 | 39.87 | 39.44 | 39.68 | 2,757,118 | -0.14(-0.34%) |
Aug 11, 2010 | 40.08 | 40.13 | 39.76 | 39.82 | 218 | -0.53(-1.30%) |
Aug 10, 2010 | 40.37 | 40.40 | 40.24 | 40.35 | 2,778,743 | -0.01(-0.03%) |
Aug 09, 2010 | 40.54 | 40.54 | 40.31 | 40.36 | 2,767,134 | -0.07(-0.18%) |
Aug 06, 2010 | 40.43 | 40.44 | 40.21 | 40.43 | 1,814,502 | -0.01(-0.02%) |
Aug 05, 2010 | 40.42 | 40.45 | 40.33 | 40.44 | 1,547,533 | -0.02(-0.05%) |
Aug 04, 2010 | 40.53 | 40.54 | 40.40 | 40.46 | 4,030,300 | -0.02(-0.06%) |
Aug 03, 2010 | 40.34 | 40.55 | 40.31 | 40.49 | 3,728,023 | +0.00(+0.00%) |
Aug 02, 2010 | 40.44 | 40.52 | 40.36 | 40.49 | 2,232,580 | +0.21(+0.52%) |
Jul 30, 2010 | 40.34 | 40.39 | 40.15 | 40.28 | 2,285,448 | -0.10(-0.26%) |
Jul 29, 2010 | 40.39 | 40.42 | 40.26 | 40.38 | 1,383,513 | +0.12(+0.30%) |
Jul 28, 2010 | 40.39 | 40.43 | 40.23 | 40.26 | 1,326,902 | -0.09(-0.21%) |
Jul 27, 2010 | 40.44 | 40.49 | 40.21 | 40.34 | 1,951,804 | -0.05(-0.13%) |
Jul 26, 2010 | 40.36 | 40.43 | 40.21 | 40.40 | 1,952,159 | +0.02(+0.05%) |
Jul 23, 2010 | 40.17 | 40.38 | 40.01 | 40.38 | 2,168,235 | +0.18(+0.45%) |
Jul 22, 2010 | 39.97 | 40.20 | 39.97 | 40.20 | 1,780,556 | +0.35(+0.89%) |
Jul 21, 2010 | 40.03 | 40.19 | 39.71 | 39.84 | 3,027,757 | -0.02(-0.05%) |
Jul 20, 2010 | 39.54 | 40.07 | 39.48 | 39.86 | 5,374,973 | +0.32(+0.80%) |
Jul 19, 2010 | 39.53 | 39.64 | 39.42 | 39.54 | 1,223,388 | +0.13(+0.33%) |
Jul 16, 2010 | 39.41 | 39.63 | 39.30 | 39.41 | 2,674,029 | -0.24(-0.61%) |
Jul 15, 2010 | 39.52 | 39.68 | 39.50 | 39.65 | 1,245,093 | +0.06(+0.15%) |
Jul 14, 2010 | 39.56 | 39.66 | 39.48 | 39.59 | 1,409,024 | -0.04(-0.09%) |
Jul 13, 2010 | 39.43 | 39.70 | 39.32 | 39.63 | 1,219 | +0.36(+0.93%) |
Jul 12, 2010 | 39.41 | 39.41 | 39.02 | 39.27 | 1,730,562 | -0.09(-0.23%) |
Jul 09, 2010 | 39.36 | 39.45 | 39.30 | 39.36 | 1,713,626 | -0.09(-0.23%) |
Jul 08, 2010 | 39.38 | 39.47 | 39.14 | 39.45 | 2,640 | +0.18(+0.46%) |
Jul 07, 2010 | 38.80 | 39.30 | 38.72 | 39.27 | 2,582,911 | +0.47(+1.21%) |
Jul 06, 2010 | 38.73 | 38.82 | 38.57 | 38.80 | 2,588,888 | +0.30(+0.79%) |
Jul 02, 2010 | 38.49 | 38.70 | 38.40 | 38.49 | 1,937,084 | +0.01(+0.02%) |
Jul 01, 2010 | 38.38 | 38.50 | 37.93 | 38.48 | 4,497,541 | +0.32(+0.85%) |
Jun 30, 2010 | 38.16 | 38.40 | 38.12 | 38.16 | 886 | -0.20(-0.52%) |
Jun 29, 2010 | 38.60 | 38.61 | 38.14 | 38.36 | 3,002,208 | -0.30(-0.78%) |
Jun 25, 2010 | 38.66 | 38.68 | 38.46 | 38.66 | 1,189,104 | +0.18(+0.46%) |
Jun 24, 2010 | 38.67 | 38.69 | 38.44 | 38.49 | 1,360,012 | -0.27(-0.69%) |
Jun 23, 2010 | 38.81 | 38.84 | 38.47 | 38.75 | 1,955,726 | -0.03(-0.07%) |
Jun 22, 2010 | 39.02 | 39.07 | 38.62 | 38.78 | 2,241,048 | -0.28(-0.72%) |
Jun 21, 2010 | 39.14 | 39.17 | 39.01 | 39.06 | 2,425,766 | +0.14(+0.36%) |
Jun 18, 2010 | 38.92 | 38.95 | 38.76 | 38.92 | 1,627,579 | +0.17(+0.43%) |
Jun 17, 2010 | 38.57 | 38.77 | 38.51 | 38.75 | 2,431,696 | +0.29(+0.75%) |
Jun 16, 2010 | 38.34 | 38.49 | 38.26 | 38.46 | 4,161,128 | +0.03(+0.08%) |
Jun 15, 2010 | 38.19 | 38.54 | 38.15 | 38.43 | 3,074,971 | +0.37(+0.97%) |
Jun 14, 2010 | 38.05 | 38.21 | 38.01 | 38.06 | 1,868,785 | +0.05(+0.13%) |
Jun 11, 2010 | 37.75 | 38.02 | 37.71 | 38.01 | 1,038,236 | +0.05(+0.14%) |
Jun 10, 2010 | 37.72 | 37.96 | 37.61 | 37.96 | 1,303,843 | +0.38(+1.02%) |
Jun 09, 2010 | 37.58 | 37.65 | 37.45 | 37.58 | 2,398,102 | +0.08(+0.22%) |
Jun 08, 2010 | 37.68 | 37.68 | 37.24 | 37.49 | 2,405,361 | +0.06(+0.16%) |
Jun 07, 2010 | 37.66 | 38.02 | 37.43 | 37.43 | 2,200,902 | -0.26(-0.69%) |
Jun 04, 2010 | 37.70 | 37.96 | 37.59 | 37.70 | 3,189,663 | -0.21(-0.56%) |
Jun 03, 2010 | 37.99 | 38.07 | 37.76 | 37.91 | 1,944,308 | +0.01(+0.04%) |
Jun 02, 2010 | 37.86 | 37.96 | 37.76 | 37.89 | 3,135,456 | +0.19(+0.51%) |
Jun 01, 2010 | 37.72 | 38.05 | 37.61 | 37.70 | 1,707,327 | -0.18(-0.47%) |
May 28, 2010 | 37.88 | 37.98 | 37.75 | 37.88 | 2,800,745 | +0.06(+0.17%) |
May 27, 2010 | 37.67 | 38.00 | 37.67 | 37.82 | 1,850,421 | +0.51(+1.38%) |
May 26, 2010 | 37.89 | 38.08 | 37.24 | 37.30 | 3,882,756 | -0.45(-1.20%) |
May 25, 2010 | 37.25 | 37.75 | 36.72 | 37.75 | 893 | -0.04(-0.12%) |
May 24, 2010 | 37.65 | 38.15 | 37.60 | 37.80 | 2,828,157 | +0.06(+0.15%) |
May 21, 2010 | 36.48 | 37.79 | 36.46 | 37.74 | 4,054,096 | +0.31(+0.84%) |
May 20, 2010 | 37.12 | 37.43 | 36.61 | 37.43 | 6,908,066 | -0.71(-1.86%) |
May 19, 2010 | 38.24 | 38.35 | 37.72 | 38.13 | 3,495,851 | -0.22(-0.58%) |
May 18, 2010 | 38.65 | 38.71 | 38.24 | 38.36 | 982 | -0.08(-0.21%) |
May 17, 2010 | 38.48 | 38.59 | 38.11 | 38.44 | 2,503,308 | -0.05(-0.13%) |
May 14, 2010 | 38.49 | 38.71 | 38.22 | 38.49 | 2,346,721 | -0.22(-0.58%) |
May 13, 2010 | 38.99 | 39.06 | 38.71 | 38.71 | 2,572,172 | -0.24(-0.62%) |
May 12, 2010 | 38.73 | 38.96 | 38.69 | 38.95 | 2,303,201 | +0.47(+1.22%) |
May 11, 2010 | 38.59 | 38.90 | 38.48 | 38.48 | 3,404,883 | -0.04(-0.12%) |
May 10, 2010 | 38.46 | 38.61 | 38.33 | 38.53 | 3,730,270 | +0.71(+1.87%) |
May 07, 2010 | 37.81 | 38.11 | 36.94 | 37.82 | 5,771,681 | -0.00(-0.01%) |
May 06, 2010 | 37.87 | 38.73 | 35.35 | 37.82 | 14,713,633 | -0.81(-2.10%) |
May 05, 2010 | 38.90 | 39.00 | 38.55 | 38.64 | 5,734,837 | -0.69(-1.75%) |
May 04, 2010 | 39.65 | 39.68 | 39.31 | 39.33 | 446 | -0.41(-1.03%) |
May 03, 2010 | 39.76 | 39.89 | 39.73 | 39.73 | 1,427,284 | -0.00(-0.01%) |
Apr 30, 2010 | 39.54 | 39.79 | 39.54 | 39.74 | 1,821,697 | +0.13(+0.33%) |
Apr 29, 2010 | 39.52 | 39.66 | 39.51 | 39.61 | 1,827,200 | +0.27(+0.69%) |
Apr 28, 2010 | 39.47 | 39.52 | 39.34 | 39.34 | 2,222,698 | +0.03(+0.07%) |
Apr 27, 2010 | 39.81 | 39.88 | 39.28 | 39.31 | 2,746,211 | -0.50(-1.26%) |
Apr 26, 2010 | 39.74 | 39.87 | 39.74 | 39.81 | 990,115 | +0.00(+0.00%) |
Apr 23, 2010 | 39.56 | 39.83 | 39.50 | 39.81 | 1,520,641 | +0.25(+0.63%) |
Apr 22, 2010 | 39.66 | 39.66 | 39.46 | 39.56 | 1,896,253 | -0.11(-0.27%) |
Apr 21, 2010 | 39.71 | 39.74 | 39.60 | 39.67 | 1,244,232 | +0.00(+0.01%) |
Apr 20, 2010 | 39.41 | 40.15 | 39.34 | 39.67 | 2,923,355 | +0.42(+1.08%) |
Apr 19, 2010 | 39.23 | 39.33 | 39.14 | 39.24 | 1,703,424 | -0.08(-0.19%) |
Apr 16, 2010 | 39.63 | 39.72 | 39.16 | 39.32 | 3,001,508 | -0.32(-0.81%) |
Apr 15, 2010 | 39.57 | 39.77 | 39.52 | 39.64 | 2,814,256 | +0.11(+0.27%) |
Apr 14, 2010 | 39.51 | 39.57 | 39.47 | 39.53 | 1,929,509 | +0.11(+0.27%) |
Apr 13, 2010 | 39.40 | 39.48 | 39.40 | 39.43 | 2,616,127 | +0.11(+0.27%) |
Apr 12, 2010 | 39.36 | 39.41 | 39.31 | 39.32 | 997,170 | +0.01(+0.02%) |
Apr 09, 2010 | 39.25 | 39.37 | 39.23 | 39.31 | 1,529,374 | +0.06(+0.15%) |
Apr 08, 2010 | 39.16 | 39.27 | 39.12 | 39.25 | 1,655,857 | +0.07(+0.17%) |
Apr 07, 2010 | 39.07 | 39.22 | 39.07 | 39.19 | 1,932,400 | +0.06(+0.15%) |
Apr 06, 2010 | 38.90 | 39.15 | 38.87 | 39.13 | 1,527,714 | +0.25(+0.65%) |
Apr 05, 2010 | 38.96 | 39.11 | 38.85 | 38.87 | 2,092,580 | -0.02(-0.05%) |
Apr 01, 2010 | 39.04 | 38.89 | 38.89 | 38.89 | 1,739,306 | -0.09(-0.24%) |
Mar 31, 2010 | 39.08 | 39.09 | 38.74 | 38.99 | 2,845,431 | -0.12(-0.32%) |
Mar 30, 2010 | 39.15 | 39.21 | 39.07 | 39.11 | 1,372,539 | -0.04(-0.10%) |
Mar 29, 2010 | 39.15 | 39.16 | 39.13 | 39.15 | 1,237,984 | +0.05(+0.12%) |
Mar 26, 2010 | 39.10 | 39.13 | 39.04 | 39.10 | 2,974,984 | -0.01(-0.03%) |
Mar 25, 2010 | 39.11 | 39.18 | 39.05 | 39.11 | 2,278,378 | +0.09(+0.24%) |
Mar 24, 2010 | 39.04 | 39.08 | 38.98 | 39.02 | 976,360 | -0.02(-0.06%) |
Mar 23, 2010 | 39.05 | 39.09 | 38.97 | 39.04 | 1,584,716 | -0.00(-0.01%) |
Mar 22, 2010 | 38.80 | 39.05 | 38.74 | 39.05 | 1,720,203 | +0.19(+0.48%) |
Mar 19, 2010 | 39.08 | 39.09 | 38.81 | 38.86 | 1,528,880 | -0.19(-0.50%) |
Mar 18, 2010 | 39.04 | 39.10 | 39.00 | 39.06 | 1,444,293 | +0.06(+0.15%) |
Mar 17, 2010 | 39.03 | 39.11 | 38.97 | 39.00 | 2,081,401 | +0.00(+0.00%) |
Mar 16, 2010 | 38.92 | 39.04 | 38.82 | 39.00 | 2,092,730 | +0.13(+0.34%) |
Mar 15, 2010 | 38.80 | 38.89 | 38.79 | 38.87 | 1,068,477 | -0.04(-0.11%) |
Mar 12, 2010 | 38.91 | 38.99 | 38.89 | 38.91 | 1,443,017 | +0.01(+0.02%) |
Mar 11, 2010 | 38.90 | 38.93 | 38.83 | 38.90 | 1,107,139 | -0.04(-0.09%) |
Mar 10, 2010 | 38.83 | 38.96 | 38.82 | 38.94 | 1,450,982 | +0.01(+0.03%) |
Mar 09, 2010 | 38.74 | 38.93 | 38.74 | 38.93 | 1,429,618 | +0.17(+0.43%) |
Mar 08, 2010 | 38.81 | 38.87 | 38.73 | 38.76 | 2,125,843 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.75 | 38.51 | 38.75 | 2,211,663 | +0.23(+0.60%) |
Mar 04, 2010 | 38.57 | 38.57 | 38.42 | 38.52 | 1,453,001 | +0.03(+0.08%) |
Mar 03, 2010 | 38.51 | 38.55 | 38.42 | 38.49 | 2,236,613 | +0.04(+0.10%) |
Mar 02, 2010 | 38.33 | 38.47 | 38.25 | 38.45 | 2,927,899 | +0.25(+0.65%) |