Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.04 | 43.49 | 42.92 | 43.43 | 916,608 | +0.64(+1.50%) |
Feb 25, 2011 | 42.62 | 42.82 | 42.61 | 42.78 | 1,863,516 | +0.02(+0.05%) |
Feb 24, 2011 | 42.86 | 43.11 | 42.55 | 42.76 | 2,509,293 | -0.10(-0.24%) |
Feb 23, 2011 | 43.10 | 43.18 | 42.64 | 42.86 | 3,111,100 | +0.61(+1.45%) |
Feb 22, 2011 | 42.50 | 42.85 | 42.18 | 42.25 | 4,325,322 | -0.30(-0.71%) |
Feb 18, 2011 | 42.33 | 42.58 | 42.19 | 42.55 | 2,180,226 | +0.00(+0.00%) |
Feb 17, 2011 | 42.38 | 42.61 | 42.18 | 42.55 | 2,342,605 | -0.06(-0.15%) |
Feb 16, 2011 | 42.74 | 42.84 | 42.40 | 42.61 | 3,009,936 | +0.01(+0.02%) |
Feb 15, 2011 | 42.94 | 43.03 | 42.55 | 42.60 | 1,146,080 | -0.01(-0.02%) |
Feb 14, 2011 | 42.36 | 42.67 | 42.16 | 42.61 | 2,789,234 | -0.78(-1.80%) |
Feb 11, 2011 | 42.91 | 43.61 | 42.91 | 43.40 | 2,254,876 | +0.18(+0.41%) |
Feb 10, 2011 | 42.88 | 43.29 | 42.75 | 43.22 | 1,180,834 | -0.30(-0.69%) |
Feb 09, 2011 | 43.50 | 43.77 | 43.23 | 43.52 | 2,428,130 | -0.25(-0.57%) |
Feb 08, 2011 | 43.83 | 44.03 | 43.59 | 43.77 | 3,330,554 | +0.14(+0.32%) |
Feb 07, 2011 | 43.21 | 43.72 | 43.16 | 43.63 | 922,189 | +0.54(+1.26%) |
Feb 04, 2011 | 43.40 | 43.08 | 42.57 | 43.08 | 1,571,422 | -0.32(-0.73%) |
Feb 03, 2011 | 43.45 | 43.54 | 43.09 | 43.40 | 1,483,967 | -0.19(-0.44%) |
Feb 02, 2011 | 43.17 | 43.78 | 43.08 | 43.60 | 1,464,691 | +0.45(+1.04%) |
Feb 01, 2011 | 43.05 | 43.32 | 42.98 | 43.15 | 1,086,525 | +0.28(+0.65%) |
Jan 31, 2011 | 42.91 | 43.25 | 42.74 | 42.87 | 1,238,448 | +0.19(+0.44%) |
Jan 28, 2011 | 43.27 | 43.29 | 42.56 | 42.68 | 2,326,367 | -1.09(-2.48%) |
Jan 27, 2011 | 43.98 | 44.29 | 43.70 | 43.77 | 1,219,647 | -0.77(-1.72%) |
Jan 26, 2011 | 44.53 | 44.86 | 44.35 | 44.53 | 872,865 | -0.06(-0.14%) |
Jan 25, 2011 | 44.17 | 44.70 | 44.02 | 44.60 | 1,619,603 | +0.71(+1.62%) |
Jan 24, 2011 | 43.35 | 43.95 | 43.32 | 43.88 | 948,886 | +0.71(+1.65%) |
Jan 21, 2011 | 43.09 | 43.58 | 42.97 | 43.17 | 1,587,776 | -0.11(-0.25%) |
Jan 20, 2011 | 43.35 | 43.37 | 42.72 | 43.28 | 2,114,071 | -0.78(-1.78%) |
Jan 19, 2011 | 44.57 | 44.60 | 43.88 | 44.06 | 873,656 | -0.41(-0.92%) |
Jan 18, 2011 | 44.50 | 44.84 | 44.42 | 44.47 | 810,071 | -0.41(-0.92%) |
Jan 14, 2011 | 44.48 | 44.92 | 44.46 | 44.88 | 1,223,451 | -0.60(-1.31%) |
Jan 13, 2011 | 45.40 | 45.64 | 45.22 | 45.48 | 789,803 | +0.44(+0.98%) |
Jan 12, 2011 | 44.46 | 45.19 | 44.22 | 45.04 | 1,013,082 | +0.83(+1.88%) |
Jan 11, 2011 | 44.29 | 44.37 | 44.02 | 44.21 | 494,736 | +0.33(+0.76%) |
Jan 10, 2011 | 43.75 | 43.97 | 43.55 | 43.88 | 684,364 | +0.01(+0.02%) |
Jan 07, 2011 | 43.91 | 44.09 | 43.67 | 43.87 | 1,633,166 | -0.36(-0.82%) |
Jan 06, 2011 | 44.70 | 44.84 | 44.04 | 44.23 | 2,359,860 | +0.19(+0.44%) |
Jan 05, 2011 | 43.57 | 44.38 | 43.52 | 44.04 | 1,465,287 | -0.40(-0.91%) |
Jan 04, 2011 | 44.82 | 44.84 | 44.14 | 44.44 | 714,953 | -0.22(-0.50%) |
Jan 03, 2011 | 44.67 | 44.75 | 44.29 | 44.67 | 1,065,085 | +0.42(+0.95%) |
Dec 31, 2010 | 44.52 | 44.68 | 44.01 | 44.25 | 579,682 | -0.19(-0.42%) |
Dec 30, 2010 | 44.57 | 44.67 | 44.31 | 44.43 | 438,790 | +0.27(+0.61%) |
Dec 29, 2010 | 44.08 | 44.29 | 44.02 | 44.16 | 523,253 | -0.02(-0.04%) |
Dec 28, 2010 | 44.47 | 44.58 | 44.16 | 44.18 | 391,323 | -0.36(-0.82%) |
Dec 27, 2010 | 44.12 | 44.58 | 44.08 | 44.54 | 378,062 | +0.13(+0.30%) |
Dec 23, 2010 | 44.20 | 44.58 | 44.20 | 44.41 | 739,699 | -0.14(-0.31%) |
Dec 22, 2010 | 44.61 | 44.62 | 44.38 | 44.55 | 673,935 | -0.12(-0.26%) |
Dec 21, 2010 | 44.46 | 44.72 | 44.33 | 44.67 | 798,486 | +0.46(+1.03%) |
Dec 20, 2010 | 44.41 | 44.50 | 44.09 | 44.21 | 1,105,295 | -0.27(-0.61%) |
Dec 17, 2010 | 44.45 | 44.48 | 43.94 | 44.48 | 692,271 | -0.05(-0.12%) |
Dec 16, 2010 | 44.39 | 44.59 | 44.13 | 44.53 | 694,193 | +0.26(+0.60%) |
Dec 15, 2010 | 44.45 | 44.73 | 44.12 | 44.27 | 931,705 | -0.60(-1.33%) |
Dec 14, 2010 | 44.88 | 44.95 | 44.64 | 44.87 | 633,049 | +0.02(+0.05%) |
Dec 13, 2010 | 44.74 | 45.00 | 44.67 | 44.84 | 858,182 | +0.18(+0.40%) |
Dec 10, 2010 | 44.63 | 44.80 | 44.26 | 44.67 | 935,156 | +0.33(+0.75%) |
Dec 09, 2010 | 44.21 | 44.39 | 43.77 | 44.33 | 1,897,187 | -0.26(-0.59%) |
Dec 08, 2010 | 44.61 | 44.88 | 44.28 | 44.60 | 777,733 | -0.12(-0.26%) |
Dec 07, 2010 | 45.30 | 45.34 | 44.70 | 44.71 | 2,022,646 | +0.18(+0.40%) |
Dec 06, 2010 | 44.48 | 44.68 | 44.29 | 44.53 | 1,451,518 | -0.43(-0.97%) |
Dec 03, 2010 | 44.76 | 45.16 | 44.63 | 44.97 | 1,602,564 | +0.17(+0.38%) |
Dec 02, 2010 | 43.75 | 44.91 | 43.71 | 44.80 | 2,799,700 | +0.90(+2.05%) |
Dec 01, 2010 | 43.26 | 44.05 | 43.16 | 43.90 | 4,966,396 | +1.32(+3.09%) |
Nov 30, 2010 | 42.26 | 42.91 | 42.22 | 42.58 | 4,325,100 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.83 | 43.15 | 43.42 | 4,537,228 | -1.20(-2.69%) |
Nov 26, 2010 | 44.50 | 44.80 | 44.50 | 44.62 | 991,803 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.50 | 45.50 | 45.50 | 1,039,404 | -0.40(-0.88%) |
Nov 23, 2010 | 46.20 | 46.31 | 45.46 | 45.90 | 1,741,858 | -1.30(-2.76%) |
Nov 22, 2010 | 47.17 | 47.47 | 46.60 | 47.20 | 950,750 | +0.03(+0.07%) |
Nov 19, 2010 | 46.93 | 47.21 | 46.64 | 47.17 | 783,722 | +0.09(+0.18%) |
Nov 18, 2010 | 46.82 | 47.23 | 46.69 | 47.08 | 873,208 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.18 | 45.56 | 1,296,753 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.28 | 44.52 | 734,339 | -0.91(-2.01%) |
Nov 15, 2010 | 45.93 | 46.03 | 45.39 | 45.43 | 782,695 | -0.06(-0.14%) |
Nov 12, 2010 | 45.62 | 46.05 | 45.36 | 45.50 | 1,387,642 | -0.29(-0.64%) |
Nov 11, 2010 | 46.32 | 46.39 | 45.70 | 45.79 | 1,242,997 | -1.14(-2.43%) |
Nov 10, 2010 | 46.98 | 47.09 | 46.12 | 46.93 | 899,239 | +0.08(+0.17%) |
Nov 09, 2010 | 47.59 | 47.85 | 46.71 | 46.85 | 1,382,274 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.77 | 47.12 | 1,584,760 | -0.60(-1.25%) |
Nov 05, 2010 | 47.75 | 47.96 | 47.32 | 47.71 | 1,913,010 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.82 | 48.40 | 48.53 | 1,465,753 | +0.77(+1.62%) |
Nov 03, 2010 | 47.84 | 48.09 | 46.89 | 47.76 | 2,387,979 | -1.46(-2.98%) |
Nov 02, 2010 | 49.39 | 49.46 | 48.78 | 49.22 | 836,187 | +0.50(+1.03%) |
Nov 01, 2010 | 49.05 | 49.18 | 48.42 | 48.72 | 616,905 | -0.03(-0.06%) |
Oct 29, 2010 | 48.36 | 48.83 | 48.30 | 48.75 | 547,159 | +0.46(+0.95%) |
Oct 28, 2010 | 48.08 | 48.35 | 47.94 | 48.29 | 796,888 | +0.83(+1.75%) |
Oct 27, 2010 | 47.64 | 47.91 | 47.39 | 47.46 | 2,281,390 | -2.05(-4.13%) |
Oct 25, 2010 | 50.01 | 50.20 | 49.34 | 49.51 | 1,294,177 | +0.10(+0.20%) |
Oct 22, 2010 | 49.56 | 49.76 | 49.31 | 49.41 | 1,034,349 | +0.01(+0.02%) |
Oct 21, 2010 | 49.25 | 49.79 | 48.98 | 49.40 | 1,492,719 | +1.19(+2.46%) |
Oct 20, 2010 | 47.67 | 48.61 | 47.64 | 48.22 | 1,393,090 | +0.64(+1.35%) |
Oct 19, 2010 | 47.82 | 48.08 | 47.38 | 47.57 | 2,007,102 | -0.80(-1.65%) |
Oct 18, 2010 | 48.31 | 48.44 | 48.12 | 48.37 | 2,185,292 | -0.24(-0.49%) |
Oct 15, 2010 | 48.76 | 48.81 | 47.98 | 48.61 | 2,667,217 | -0.51(-1.04%) |
Oct 14, 2010 | 49.10 | 49.42 | 48.78 | 49.12 | 1,578,456 | -0.25(-0.50%) |
Oct 13, 2010 | 49.36 | 49.91 | 49.28 | 49.37 | 2,151,380 | +1.09(+2.26%) |
Oct 12, 2010 | 47.90 | 48.39 | 47.39 | 48.28 | 1,984,372 | +0.27(+0.57%) |
Oct 11, 2010 | 47.66 | 48.01 | 47.66 | 48.01 | 1,929,284 | +0.26(+0.55%) |
Oct 08, 2010 | 47.74 | 47.94 | 46.94 | 47.74 | 1,985,522 | +1.62(+3.51%) |
Oct 07, 2010 | 46.53 | 46.56 | 45.82 | 46.12 | 2,303,440 | -0.29(-0.63%) |
Oct 06, 2010 | 46.18 | 46.50 | 45.92 | 46.42 | 824,999 | +0.46(+0.99%) |
Oct 05, 2010 | 45.32 | 46.06 | 45.31 | 45.96 | 1,511,128 | +1.33(+2.97%) |
Oct 04, 2010 | 44.72 | 45.05 | 44.42 | 44.63 | 742,180 | -0.83(-1.82%) |
Oct 01, 2010 | 45.46 | 45.84 | 45.03 | 45.46 | 782,914 | -0.07(-0.15%) |
Sep 30, 2010 | 46.19 | 46.35 | 45.30 | 45.53 | 706,546 | -0.57(-1.23%) |
Sep 29, 2010 | 45.83 | 46.25 | 45.61 | 46.10 | 1,008,118 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.69 | 739,998 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.70 | 44.74 | 874,305 | -0.66(-1.45%) |
Sep 24, 2010 | 44.80 | 45.39 | 44.70 | 45.39 | 1,013,691 | +1.67(+3.81%) |
Sep 23, 2010 | 43.53 | 44.01 | 43.29 | 43.73 | 579,721 | +0.29(+0.66%) |
Sep 22, 2010 | 43.95 | 44.04 | 43.29 | 43.44 | 605,918 | -0.07(-0.16%) |
Sep 21, 2010 | 43.65 | 43.83 | 43.14 | 43.51 | 860,138 | -0.02(-0.04%) |
Sep 20, 2010 | 43.08 | 43.67 | 42.98 | 43.53 | 456,797 | +0.62(+1.44%) |
Sep 17, 2010 | 42.91 | 43.57 | 42.59 | 42.91 | 622,188 | -0.72(-1.65%) |
Sep 15, 2010 | 43.26 | 43.78 | 43.15 | 43.63 | 814,532 | +0.34(+0.79%) |
Sep 14, 2010 | 42.87 | 43.40 | 42.74 | 43.29 | 651,919 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.08 | 42.62 | 43.00 | 801,405 | +0.53(+1.24%) |
Sep 10, 2010 | 42.05 | 42.54 | 41.95 | 42.47 | 705,326 | -0.19(-0.45%) |
Sep 09, 2010 | 43.34 | 43.34 | 42.43 | 42.67 | 732,782 | -0.47(-1.08%) |
Sep 08, 2010 | 42.61 | 43.39 | 42.61 | 43.13 | 1,011,380 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.11 | 526,018 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,778 | +0.15(+0.36%) |
Sep 02, 2010 | 42.46 | 42.59 | 42.24 | 42.59 | 232 | +0.57(+1.35%) |
Sep 01, 2010 | 41.46 | 42.32 | 41.40 | 42.02 | 1,038,825 | +1.77(+4.39%) |
Aug 31, 2010 | 40.27 | 40.69 | 39.94 | 40.26 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,589 | -0.57(-1.41%) |
Aug 27, 2010 | 40.21 | 40.27 | 39.26 | 40.21 | 404,760 | +0.59(+1.49%) |
Aug 26, 2010 | 39.76 | 40.24 | 39.54 | 39.62 | 665,766 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.54 | 769,235 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.97 | 39.24 | 39.63 | 341,285 | -0.33(-0.81%) |
Aug 23, 2010 | 39.90 | 40.50 | 39.85 | 39.95 | 474,446 | -0.12(-0.29%) |
Aug 20, 2010 | 40.22 | 40.29 | 39.87 | 40.07 | 729,498 | -0.44(-1.09%) |
Aug 19, 2010 | 41.33 | 41.37 | 40.33 | 40.51 | 620,310 | -1.01(-2.43%) |
Aug 18, 2010 | 41.47 | 41.92 | 41.29 | 41.52 | 426,691 | -0.07(-0.17%) |
Aug 17, 2010 | 41.56 | 41.85 | 41.29 | 41.59 | 499,624 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.62 | 41.04 | 41.47 | 471,753 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,679 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.40 | 40.66 | 41.12 | 943,040 | +1.71(+4.33%) |
Aug 11, 2010 | 39.45 | 39.55 | 39.00 | 39.41 | 961,551 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.80 | 39.85 | 40.48 | 602,113 | -0.32(-0.78%) |
Aug 09, 2010 | 40.67 | 41.08 | 40.57 | 40.80 | 706,475 | +0.06(+0.15%) |
Aug 06, 2010 | 40.74 | 41.13 | 40.36 | 40.74 | 1,012,392 | -1.01(-2.41%) |
Aug 05, 2010 | 42.32 | 42.39 | 41.51 | 41.74 | 766,473 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.02 | 42.42 | 42.78 | 768,665 | +0.28(+0.66%) |
Aug 03, 2010 | 42.35 | 42.80 | 42.04 | 42.50 | 387,558 | +0.22(+0.51%) |
Aug 02, 2010 | 41.81 | 42.47 | 41.76 | 42.29 | 410,518 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,158 | -0.25(-0.60%) |
Jul 29, 2010 | 41.98 | 42.21 | 41.08 | 41.37 | 421,232 | -0.28(-0.67%) |
Jul 28, 2010 | 41.93 | 42.07 | 41.64 | 41.65 | 385,783 | -0.74(-1.76%) |
Jul 27, 2010 | 42.51 | 42.83 | 42.22 | 42.40 | 588,261 | -0.28(-0.65%) |
Jul 26, 2010 | 42.19 | 42.81 | 42.03 | 42.67 | 547,165 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,174 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.49 | 42.15 | 696,386 | +1.12(+2.74%) |
Jul 21, 2010 | 41.60 | 41.88 | 40.87 | 41.03 | 584,177 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.90 | 39.75 | 40.69 | 502,351 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.95 | 41.15 | 298,550 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.02 | 40.79 | 40.96 | 715,698 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.14 | 41.56 | 42.12 | 650,672 | +0.43(+1.02%) |
Jul 14, 2010 | 41.40 | 41.81 | 41.26 | 41.70 | 1,142,138 | +0.10(+0.24%) |
Jul 13, 2010 | 41.33 | 41.85 | 41.23 | 41.60 | 868,868 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.29 | 40.51 | 502,665 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.09 | 40.67 | 602,646 | +0.29(+0.73%) |
Jul 08, 2010 | 40.28 | 40.45 | 39.93 | 40.38 | 582,853 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.90 | 39.78 | 625,825 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.53 | 38.72 | 39.05 | 518,705 | +1.18(+3.11%) |
Jul 02, 2010 | 37.87 | 38.42 | 37.61 | 37.87 | 687,389 | -0.27(-0.71%) |
Jul 01, 2010 | 37.78 | 38.30 | 37.54 | 38.14 | 1,100,697 | +0.93(+2.50%) |
Jun 30, 2010 | 37.40 | 37.90 | 36.93 | 37.21 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.94 | 37.24 | 37.37 | 610,743 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.19 | 38.43 | 551,884 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.39 | 38.69 | 721,766 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.10 | 38.47 | 38.89 | 768,355 | -0.09(-0.24%) |
Jun 22, 2010 | 39.53 | 40.19 | 38.88 | 38.98 | 791,821 | -0.55(-1.39%) |
Jun 21, 2010 | 40.18 | 40.23 | 39.38 | 39.54 | 415,758 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,035 | -0.52(-1.29%) |
Jun 17, 2010 | 40.15 | 40.28 | 39.74 | 40.24 | 460,830 | +0.34(+0.85%) |
Jun 16, 2010 | 39.52 | 40.08 | 39.43 | 39.90 | 528,293 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.04 | 40.11 | 1,714,226 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.30 | 38.43 | 828,546 | +0.79(+2.10%) |
Jun 11, 2010 | 37.60 | 38.04 | 37.43 | 37.64 | 674,353 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.08 | 710,363 | +1.12(+3.02%) |
Jun 09, 2010 | 37.18 | 37.59 | 36.73 | 36.96 | 1,187,667 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.90 | 35.90 | 36.83 | 997,992 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.15 | 36.30 | 1,168,435 | +0.29(+0.80%) |
Jun 04, 2010 | 36.01 | 36.78 | 35.80 | 36.01 | 1,175,664 | -1.70(-4.50%) |
Jun 03, 2010 | 38.18 | 38.21 | 37.37 | 37.71 | 830,237 | -0.32(-0.84%) |
Jun 02, 2010 | 37.11 | 38.02 | 36.97 | 38.02 | 612,404 | +1.19(+3.22%) |
Jun 01, 2010 | 36.84 | 37.79 | 36.75 | 36.84 | 352,167 | -0.29(-0.79%) |
May 28, 2010 | 37.13 | 37.66 | 36.88 | 37.13 | 493,185 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,821 | +2.39(+6.67%) |
May 26, 2010 | 36.49 | 36.85 | 35.57 | 35.81 | 1,091,441 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.71 | 35.26 | 36.52 | 960,239 | -0.30(-0.82%) |
May 24, 2010 | 37.22 | 37.38 | 36.75 | 36.82 | 520,728 | -0.59(-1.57%) |
May 21, 2010 | 35.40 | 37.50 | 35.30 | 37.41 | 1,422,536 | +0.98(+2.70%) |
May 20, 2010 | 36.66 | 37.09 | 35.75 | 36.43 | 1,129,262 | -1.21(-3.21%) |
May 19, 2010 | 37.08 | 37.99 | 36.75 | 37.64 | 1,270,099 | +0.49(+1.31%) |
May 18, 2010 | 38.16 | 38.47 | 37.06 | 37.15 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.64 | 36.74 | 37.55 | 1,250,982 | +0.57(+1.55%) |
May 14, 2010 | 36.98 | 38.09 | 36.46 | 36.98 | 990,562 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.59 | 37.92 | 38.11 | 371,152 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.32 | 434,984 | +0.21(+0.55%) |
May 11, 2010 | 38.64 | 38.83 | 37.98 | 38.11 | 934,516 | -0.56(-1.44%) |
May 10, 2010 | 38.58 | 38.75 | 38.26 | 38.67 | 1,420,375 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.46 | 34.92 | 35.50 | 1,926,778 | -0.88(-2.43%) |
May 06, 2010 | 36.39 | 36.92 | 33.47 | 36.38 | 4,257 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.54 | 36.35 | 36.35 | 1,671,150 | -0.72(-1.94%) |
May 04, 2010 | 37.18 | 37.40 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |
May 03, 2010 | 37.20 | 37.98 | 37.20 | 37.73 | 298,861 | +0.18(+0.47%) |
Apr 30, 2010 | 37.71 | 37.78 | 37.10 | 37.55 | 479,764 | +0.23(+0.62%) |
Apr 29, 2010 | 37.47 | 37.67 | 37.19 | 37.32 | 515,842 | +0.83(+2.27%) |
Apr 28, 2010 | 36.74 | 37.02 | 36.10 | 36.49 | 1,001,256 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.08 | 36.85 | 36.99 | 1,005,607 | -0.98(-2.59%) |
Apr 26, 2010 | 38.14 | 38.23 | 37.92 | 37.98 | 315,938 | -0.12(-0.31%) |
Apr 23, 2010 | 37.64 | 38.13 | 37.57 | 38.09 | 381,911 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.33 | 360,906 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.29 | 1,753,992 | -0.43(-1.10%) |
Apr 20, 2010 | 38.77 | 38.87 | 38.51 | 38.71 | 428,987 | +0.50(+1.32%) |
Apr 19, 2010 | 38.16 | 38.40 | 37.99 | 38.21 | 733,187 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.19 | 38.59 | 924,355 | -0.64(-1.64%) |
Apr 15, 2010 | 39.01 | 39.42 | 38.85 | 39.23 | 512,344 | -0.65(-1.63%) |
Apr 14, 2010 | 39.38 | 40.10 | 39.36 | 39.88 | 652,328 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.83 | 482,356 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.40 | 40.57 | 271,875 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.32 | 39.67 | 40.26 | 602,438 | +0.60(+1.52%) |
Apr 08, 2010 | 39.18 | 39.71 | 39.05 | 39.66 | 261,027 | +0.26(+0.65%) |
Apr 07, 2010 | 39.47 | 39.69 | 39.34 | 39.40 | 159,370 | -0.22(-0.57%) |
Apr 06, 2010 | 39.30 | 39.67 | 39.26 | 39.63 | 216,808 | +0.24(+0.61%) |
Apr 05, 2010 | 40.04 | 40.04 | 39.33 | 39.39 | 193,104 | -0.02(-0.04%) |
Apr 01, 2010 | 39.28 | 39.40 | 39.40 | 39.40 | 250,564 | +0.30(+0.77%) |
Mar 31, 2010 | 38.86 | 39.21 | 38.75 | 39.10 | 403,111 | -0.23(-0.59%) |
Mar 30, 2010 | 39.56 | 39.58 | 39.02 | 39.33 | 422,551 | +0.05(+0.12%) |
Mar 29, 2010 | 39.17 | 39.55 | 39.16 | 39.29 | 276,416 | +0.29(+0.74%) |
Mar 26, 2010 | 39.02 | 39.22 | 38.81 | 39.00 | 301,929 | +0.12(+0.30%) |
Mar 25, 2010 | 39.18 | 39.37 | 38.87 | 38.88 | 313,724 | -0.38(-0.97%) |
Mar 24, 2010 | 39.16 | 39.53 | 38.98 | 39.26 | 372,430 | -0.98(-2.43%) |
Mar 23, 2010 | 40.11 | 40.36 | 39.85 | 40.24 | 542,630 | +0.20(+0.50%) |
Mar 22, 2010 | 39.19 | 40.18 | 39.19 | 40.04 | 450,460 | +0.16(+0.41%) |
Mar 19, 2010 | 40.15 | 40.16 | 39.68 | 39.88 | 785,774 | -0.16(-0.39%) |
Mar 18, 2010 | 40.06 | 40.18 | 39.67 | 40.03 | 1,391,345 | -0.07(-0.17%) |
Mar 17, 2010 | 40.16 | 40.27 | 39.94 | 40.10 | 846,629 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.95 | 39.43 | 39.77 | 788,514 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.78 | 38.68 | 38.74 | 328,494 | -0.47(-1.21%) |
Mar 12, 2010 | 39.48 | 39.51 | 39.14 | 39.22 | 204,486 | -0.05(-0.14%) |
Mar 11, 2010 | 39.15 | 39.34 | 39.04 | 39.27 | 328,843 | +0.23(+0.60%) |
Mar 10, 2010 | 39.02 | 39.32 | 38.95 | 39.04 | 1,207,182 | +0.52(+1.35%) |
Mar 09, 2010 | 38.12 | 38.71 | 38.10 | 38.52 | 700,816 | +0.54(+1.43%) |
Mar 08, 2010 | 38.33 | 38.37 | 37.71 | 37.98 | 424,902 | -0.46(-1.21%) |
Mar 05, 2010 | 37.99 | 38.61 | 37.98 | 38.44 | 979,581 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.22 | 38.30 | 1,612,887 | -1.53(-3.85%) |
Mar 03, 2010 | 39.93 | 40.28 | 39.79 | 39.84 | 372,608 | +0.42(+1.06%) |
Mar 02, 2010 | 39.54 | 39.58 | 39.09 | 39.42 | 219,819 | +0.01(+0.02%) |