Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.01 | 52.83 | 51.82 | 52.29 | 187,682 | +0.23(+0.45%) |
Mar 30, 2011 | 51.58 | 52.06 | 51.17 | 52.06 | 138,813 | +0.71(+1.39%) |
Mar 29, 2011 | 51.26 | 51.58 | 50.90 | 51.34 | 107,014 | +0.08(+0.16%) |
Mar 28, 2011 | 51.30 | 51.70 | 51.05 | 51.26 | 109,522 | -0.01(-0.02%) |
Mar 25, 2011 | 50.67 | 52.38 | 50.59 | 51.27 | 292,148 | +0.83(+1.64%) |
Mar 24, 2011 | 49.96 | 50.56 | 49.74 | 50.44 | 182,305 | +0.38(+0.76%) |
Mar 23, 2011 | 49.91 | 50.34 | 49.41 | 50.06 | 159,833 | -0.01(-0.02%) |
Mar 22, 2011 | 50.61 | 50.96 | 50.01 | 50.07 | 99,326 | -0.55(-1.08%) |
Mar 21, 2011 | 50.66 | 51.02 | 50.26 | 50.62 | 148,180 | +0.48(+0.96%) |
Mar 18, 2011 | 49.47 | 50.27 | 49.47 | 50.14 | 259,757 | +1.05(+2.13%) |
Mar 17, 2011 | 49.46 | 49.64 | 48.75 | 49.09 | 142,963 | +0.19(+0.38%) |
Mar 16, 2011 | 49.10 | 49.59 | 48.88 | 48.90 | 188,562 | -0.28(-0.57%) |
Mar 15, 2011 | 48.50 | 49.54 | 48.37 | 49.18 | 236,885 | -0.46(-0.93%) |
Mar 14, 2011 | 50.33 | 50.33 | 49.18 | 49.64 | 175,702 | -0.06(-0.11%) |
Mar 11, 2011 | 50.10 | 50.76 | 49.64 | 49.70 | 254,164 | -0.82(-1.63%) |
Mar 10, 2011 | 51.16 | 51.39 | 50.53 | 50.53 | 309,236 | -1.28(-2.47%) |
Mar 09, 2011 | 51.99 | 52.26 | 51.37 | 51.80 | 183,325 | -0.11(-0.21%) |
Mar 08, 2011 | 50.46 | 52.15 | 50.35 | 51.92 | 222,717 | +1.31(+2.58%) |
Mar 07, 2011 | 50.85 | 50.88 | 49.89 | 50.61 | 335,717 | -0.06(-0.11%) |
Mar 04, 2011 | 50.05 | 51.42 | 49.65 | 50.66 | 489,933 | +1.63(+3.33%) |
Mar 03, 2011 | 48.11 | 49.15 | 48.11 | 49.03 | 274,348 | +1.42(+2.98%) |
Mar 02, 2011 | 47.71 | 47.83 | 47.25 | 47.61 | 216,409 | -0.20(-0.43%) |
Mar 01, 2011 | 48.26 | 48.26 | 47.56 | 47.82 | 205,026 | -0.29(-0.60%) |
Feb 28, 2011 | 49.07 | 49.31 | 47.87 | 48.11 | 177,053 | -0.68(-1.39%) |
Feb 25, 2011 | 47.89 | 48.84 | 47.87 | 48.78 | 264,227 | +0.93(+1.94%) |
Feb 24, 2011 | 48.62 | 48.62 | 47.27 | 47.86 | 244,824 | -0.72(-1.49%) |
Feb 23, 2011 | 49.05 | 49.05 | 47.99 | 48.58 | 169,654 | -0.36(-0.74%) |
Feb 22, 2011 | 49.93 | 50.04 | 48.84 | 48.94 | 172,503 | -1.47(-2.92%) |
Feb 18, 2011 | 49.77 | 50.41 | 49.77 | 50.41 | 173,285 | +0.97(+1.97%) |
Feb 17, 2011 | 49.58 | 49.72 | 48.86 | 49.44 | 126,416 | -0.08(-0.17%) |
Feb 16, 2011 | 49.19 | 49.57 | 49.13 | 49.52 | 122,525 | +0.53(+1.08%) |
Feb 15, 2011 | 50.37 | 50.44 | 49.00 | 49.00 | 218,052 | -1.37(-2.72%) |
Feb 14, 2011 | 49.80 | 50.38 | 49.70 | 50.37 | 112,147 | +0.34(+0.69%) |
Feb 11, 2011 | 48.88 | 50.26 | 48.88 | 50.02 | 167,912 | +0.88(+1.79%) |
Feb 10, 2011 | 48.98 | 49.27 | 48.83 | 49.14 | 113,774 | -0.02(-0.04%) |
Feb 09, 2011 | 48.83 | 49.52 | 48.62 | 49.16 | 207,249 | +0.13(+0.26%) |
Feb 08, 2011 | 49.14 | 49.56 | 48.66 | 49.03 | 145,526 | -0.26(-0.53%) |
Feb 07, 2011 | 48.47 | 49.60 | 48.32 | 49.29 | 165,746 | +0.77(+1.59%) |
Feb 04, 2011 | 48.41 | 48.58 | 48.14 | 48.52 | 223,666 | +0.07(+0.15%) |
Feb 03, 2011 | 48.52 | 48.90 | 47.95 | 48.45 | 259,903 | -0.25(-0.51%) |
Feb 02, 2011 | 49.66 | 50.11 | 48.62 | 48.70 | 196,635 | -1.27(-2.54%) |
Feb 01, 2011 | 48.62 | 50.07 | 48.24 | 49.97 | 296,194 | +1.54(+3.18%) |
Jan 31, 2011 | 49.10 | 49.68 | 48.43 | 48.43 | 329,188 | -0.31(-0.63%) |
Jan 28, 2011 | 49.75 | 50.10 | 48.52 | 48.74 | 283,205 | -1.20(-2.40%) |
Jan 27, 2011 | 49.80 | 50.82 | 49.58 | 49.93 | 251,183 | +0.29(+0.58%) |
Jan 26, 2011 | 50.40 | 50.62 | 49.52 | 49.64 | 465,017 | -0.20(-0.41%) |
Jan 25, 2011 | 46.83 | 49.91 | 46.83 | 49.85 | 720,415 | +3.49(+7.52%) |
Jan 24, 2011 | 45.72 | 46.57 | 45.72 | 46.36 | 207,457 | +0.19(+0.42%) |
Jan 21, 2011 | 46.43 | 46.68 | 46.09 | 46.17 | 209,463 | +0.11(+0.24%) |
Jan 20, 2011 | 45.95 | 46.55 | 45.74 | 46.06 | 259,788 | -0.19(-0.42%) |
Jan 19, 2011 | 46.87 | 47.20 | 46.03 | 46.25 | 344,433 | -0.50(-1.07%) |
Jan 18, 2011 | 46.74 | 46.86 | 46.21 | 46.75 | 214,624 | +0.01(+0.02%) |
Jan 14, 2011 | 45.07 | 46.76 | 45.07 | 46.74 | 345,781 | +1.57(+3.47%) |
Jan 13, 2011 | 44.46 | 45.41 | 44.46 | 45.18 | 188,421 | +0.57(+1.29%) |
Jan 12, 2011 | 45.12 | 45.25 | 44.44 | 44.60 | 195,790 | -0.28(-0.62%) |
Jan 11, 2011 | 44.95 | 45.41 | 44.62 | 44.88 | 172,402 | -0.06(-0.12%) |
Jan 10, 2011 | 44.18 | 45.35 | 43.79 | 44.94 | 308,990 | +0.43(+0.96%) |
Jan 07, 2011 | 45.56 | 46.31 | 44.40 | 44.51 | 286,167 | -0.91(-2.00%) |
Jan 06, 2011 | 46.71 | 46.71 | 45.24 | 45.42 | 494,783 | -1.47(-3.14%) |
Jan 05, 2011 | 47.16 | 47.42 | 46.75 | 46.89 | 297,586 | -0.35(-0.75%) |
Jan 04, 2011 | 47.65 | 47.70 | 46.46 | 47.24 | 222,359 | -0.16(-0.33%) |
Jan 03, 2011 | 46.74 | 47.53 | 46.74 | 47.40 | 236,798 | +0.99(+2.14%) |
Dec 31, 2010 | 46.76 | 47.05 | 46.35 | 46.41 | 155,854 | -0.27(-0.58%) |
Dec 30, 2010 | 46.69 | 46.82 | 46.44 | 46.68 | 138,685 | +0.13(+0.28%) |
Dec 29, 2010 | 46.88 | 46.88 | 46.46 | 46.55 | 195,068 | -0.23(-0.50%) |
Dec 28, 2010 | 47.33 | 47.34 | 46.72 | 46.78 | 247,039 | -0.32(-0.67%) |
Dec 27, 2010 | 47.24 | 47.58 | 46.86 | 47.10 | 134,926 | -0.35(-0.74%) |
Dec 23, 2010 | 47.50 | 47.94 | 47.24 | 47.45 | 309,741 | +0.20(+0.43%) |
Dec 22, 2010 | 46.37 | 47.56 | 46.37 | 47.24 | 417,596 | +1.21(+2.64%) |
Dec 21, 2010 | 45.32 | 46.38 | 45.32 | 46.03 | 247,443 | +0.87(+1.93%) |
Dec 20, 2010 | 45.44 | 45.59 | 45.07 | 45.16 | 319,624 | -0.29(-0.63%) |
Dec 17, 2010 | 45.20 | 45.95 | 44.75 | 45.45 | 913,525 | +0.13(+0.29%) |
Dec 16, 2010 | 44.30 | 45.57 | 44.08 | 45.32 | 329,856 | +1.24(+2.82%) |
Dec 15, 2010 | 43.93 | 44.76 | 43.70 | 44.07 | 260,877 | +0.20(+0.47%) |
Dec 14, 2010 | 44.48 | 44.48 | 43.46 | 43.87 | 387,425 | -0.43(-0.96%) |
Dec 13, 2010 | 44.17 | 44.56 | 43.93 | 44.30 | 123,344 | +0.19(+0.42%) |
Dec 10, 2010 | 43.48 | 44.35 | 43.25 | 44.11 | 317,436 | +0.82(+1.88%) |
Dec 09, 2010 | 43.04 | 43.51 | 42.82 | 43.29 | 184,687 | +0.28(+0.65%) |
Dec 08, 2010 | 42.65 | 43.38 | 42.37 | 43.02 | 356,338 | +0.41(+0.96%) |
Dec 07, 2010 | 42.58 | 42.86 | 42.17 | 42.61 | 249,558 | +0.34(+0.81%) |
Dec 06, 2010 | 41.78 | 42.40 | 41.66 | 42.27 | 168,936 | +0.20(+0.49%) |
Dec 03, 2010 | 42.04 | 42.11 | 41.58 | 42.06 | 166,512 | -0.12(-0.29%) |
Dec 02, 2010 | 42.06 | 42.35 | 41.86 | 42.18 | 235,164 | +0.19(+0.46%) |
Dec 01, 2010 | 41.16 | 42.11 | 41.16 | 41.99 | 263,840 | +1.29(+3.17%) |
Nov 30, 2010 | 40.46 | 41.18 | 40.24 | 40.70 | 349,330 | -0.11(-0.27%) |
Nov 29, 2010 | 40.35 | 41.07 | 40.35 | 40.81 | 193,323 | +0.27(+0.66%) |
Nov 26, 2010 | 40.90 | 41.51 | 40.51 | 40.54 | 55,402 | -0.63(-1.53%) |
Nov 24, 2010 | 40.78 | 41.17 | 41.17 | 41.17 | 224,426 | +0.51(+1.25%) |
Nov 23, 2010 | 40.66 | 41.02 | 40.41 | 40.66 | 444,379 | -0.27(-0.66%) |
Nov 22, 2010 | 41.00 | 41.18 | 40.72 | 40.93 | 200,070 | -0.12(-0.29%) |
Nov 19, 2010 | 41.15 | 41.27 | 40.67 | 41.05 | 153,566 | -0.05(-0.11%) |
Nov 18, 2010 | 40.33 | 41.17 | 40.33 | 41.10 | 222,463 | +1.37(+3.45%) |
Nov 17, 2010 | 40.27 | 40.31 | 39.55 | 39.73 | 165,685 | -0.35(-0.88%) |
Nov 16, 2010 | 40.08 | 40.35 | 39.50 | 40.08 | 262,997 | -0.22(-0.55%) |
Nov 15, 2010 | 40.72 | 41.00 | 40.30 | 40.30 | 180,247 | -0.32(-0.78%) |
Nov 12, 2010 | 40.58 | 41.00 | 40.50 | 40.62 | 160,640 | -0.40(-0.97%) |
Nov 11, 2010 | 40.62 | 41.07 | 40.48 | 41.01 | 120,938 | -0.06(-0.16%) |
Nov 10, 2010 | 40.19 | 41.08 | 40.03 | 41.08 | 203,845 | +1.02(+2.55%) |
Nov 09, 2010 | 41.13 | 41.13 | 39.96 | 40.06 | 129,445 | -1.13(-2.75%) |
Nov 08, 2010 | 41.29 | 41.53 | 40.88 | 41.19 | 147,148 | -0.35(-0.85%) |
Nov 05, 2010 | 40.94 | 41.58 | 40.65 | 41.54 | 276,798 | +0.66(+1.61%) |
Nov 04, 2010 | 39.86 | 41.13 | 39.85 | 40.88 | 227,366 | +1.39(+3.52%) |
Nov 03, 2010 | 39.13 | 39.67 | 38.91 | 39.49 | 129,308 | +0.32(+0.80%) |
Nov 02, 2010 | 39.35 | 39.51 | 38.86 | 39.18 | 161,690 | +0.26(+0.67%) |
Nov 01, 2010 | 39.28 | 39.39 | 38.41 | 38.92 | 226,173 | -0.24(-0.62%) |
Oct 29, 2010 | 39.47 | 39.71 | 38.92 | 39.16 | 345,822 | -0.41(-1.03%) |
Oct 28, 2010 | 39.46 | 39.76 | 39.26 | 39.57 | 249,558 | +0.47(+1.21%) |
Oct 27, 2010 | 39.06 | 40.23 | 39.01 | 39.09 | 483,742 | +2.73(+7.49%) |
Oct 25, 2010 | 36.80 | 36.80 | 36.16 | 36.37 | 179,221 | -0.25(-0.68%) |
Oct 22, 2010 | 36.44 | 36.68 | 36.25 | 36.62 | 213,684 | +0.32(+0.87%) |
Oct 21, 2010 | 36.47 | 36.94 | 36.02 | 36.30 | 204,705 | +0.01(+0.03%) |
Oct 20, 2010 | 36.60 | 36.60 | 36.08 | 36.30 | 176,286 | -0.15(-0.41%) |
Oct 19, 2010 | 36.00 | 36.77 | 35.95 | 36.44 | 249,299 | -0.05(-0.13%) |
Oct 18, 2010 | 36.03 | 36.55 | 35.89 | 36.49 | 163,530 | +0.57(+1.57%) |
Oct 15, 2010 | 36.49 | 36.54 | 35.89 | 35.92 | 425,225 | -0.18(-0.49%) |
Oct 14, 2010 | 36.33 | 36.51 | 35.83 | 36.10 | 415,664 | -0.27(-0.74%) |
Oct 13, 2010 | 35.91 | 36.66 | 35.50 | 36.37 | 501,545 | +0.53(+1.47%) |
Oct 12, 2010 | 35.69 | 36.11 | 35.41 | 35.84 | 339,816 | +0.23(+0.65%) |
Oct 11, 2010 | 35.70 | 35.92 | 35.48 | 35.61 | 173,480 | -0.22(-0.62%) |
Oct 08, 2010 | 35.84 | 35.99 | 35.51 | 35.83 | 155,247 | +0.03(+0.08%) |
Oct 07, 2010 | 36.25 | 36.25 | 35.61 | 35.80 | 178,262 | -0.22(-0.62%) |
Oct 06, 2010 | 36.23 | 36.49 | 35.86 | 36.03 | 244,189 | -0.32(-0.87%) |
Oct 05, 2010 | 36.16 | 36.53 | 35.79 | 36.34 | 349,589 | +0.44(+1.21%) |
Oct 04, 2010 | 35.87 | 36.40 | 35.78 | 35.91 | 327,374 | -0.15(-0.41%) |
Oct 01, 2010 | 36.34 | 36.43 | 35.74 | 36.05 | 200,288 | +0.05(+0.13%) |
Sep 30, 2010 | 34.77 | 36.13 | 34.77 | 36.01 | 697,895 | -0.02(-0.05%) |
Sep 29, 2010 | 35.59 | 36.17 | 35.39 | 36.03 | 525,940 | +0.25(+0.70%) |
Sep 28, 2010 | 35.14 | 35.88 | 34.67 | 35.78 | 299,656 | +0.61(+1.74%) |
Sep 27, 2010 | 35.51 | 35.56 | 35.05 | 35.16 | 137,428 | -0.45(-1.25%) |
Sep 24, 2010 | 35.25 | 35.63 | 34.87 | 35.61 | 178,633 | +0.88(+2.54%) |
Sep 23, 2010 | 34.99 | 35.71 | 34.68 | 34.73 | 251,117 | -0.58(-1.65%) |
Sep 22, 2010 | 35.61 | 35.89 | 34.95 | 35.31 | 155,491 | -0.47(-1.32%) |
Sep 21, 2010 | 36.22 | 36.30 | 35.57 | 35.79 | 346,261 | -0.55(-1.51%) |
Sep 20, 2010 | 34.79 | 36.42 | 34.55 | 36.33 | 324,080 | +1.52(+4.37%) |
Sep 17, 2010 | 34.81 | 35.29 | 34.05 | 34.81 | 374,914 | +0.01(+0.03%) |
Sep 15, 2010 | 34.38 | 34.93 | 34.22 | 34.80 | 137,023 | +0.27(+0.78%) |
Sep 14, 2010 | 35.46 | 35.46 | 34.35 | 34.53 | 236,659 | -0.92(-2.59%) |
Sep 13, 2010 | 35.17 | 35.59 | 34.99 | 35.45 | 167,552 | +0.70(+2.00%) |
Sep 10, 2010 | 34.85 | 35.12 | 34.53 | 34.76 | 95,151 | -0.02(-0.05%) |
Sep 09, 2010 | 35.09 | 35.15 | 34.44 | 34.77 | 119,955 | +0.02(+0.05%) |
Sep 08, 2010 | 34.70 | 35.12 | 34.52 | 34.76 | 164,823 | +0.16(+0.46%) |
Sep 07, 2010 | 35.14 | 35.33 | 34.58 | 34.60 | 181,839 | -0.57(-1.63%) |
Sep 03, 2010 | 35.19 | 35.38 | 34.75 | 35.17 | 243,924 | +0.25(+0.72%) |
Sep 02, 2010 | 34.81 | 34.96 | 34.41 | 34.92 | 175,379 | +0.17(+0.48%) |
Sep 01, 2010 | 34.39 | 34.78 | 33.87 | 34.76 | 313,378 | +0.88(+2.60%) |
Aug 31, 2010 | 33.58 | 34.37 | 33.56 | 33.88 | 279,480 | +0.37(+1.11%) |
Aug 30, 2010 | 34.56 | 34.56 | 33.46 | 33.50 | 249,656 | -1.16(-3.34%) |
Aug 27, 2010 | 34.61 | 34.71 | 33.73 | 34.66 | 305,918 | +0.42(+1.22%) |
Aug 26, 2010 | 34.45 | 34.86 | 34.13 | 34.25 | 278,850 | -0.14(-0.40%) |
Aug 25, 2010 | 33.75 | 34.46 | 33.47 | 34.39 | 301,838 | +0.33(+0.97%) |
Aug 24, 2010 | 34.14 | 34.34 | 33.42 | 34.06 | 522,047 | -0.47(-1.36%) |
Aug 23, 2010 | 34.83 | 35.04 | 34.48 | 34.52 | 377,991 | -0.20(-0.59%) |
Aug 20, 2010 | 35.70 | 35.70 | 34.23 | 34.73 | 465,970 | -1.14(-3.18%) |
Aug 19, 2010 | 36.15 | 36.37 | 35.86 | 35.87 | 399,860 | -0.30(-0.82%) |
Aug 18, 2010 | 35.79 | 36.51 | 35.66 | 36.17 | 583,044 | +0.35(+0.98%) |
Aug 17, 2010 | 35.82 | 35.91 | 35.15 | 35.81 | 224,972 | +0.42(+1.18%) |
Aug 16, 2010 | 34.82 | 35.43 | 34.81 | 35.40 | 252,584 | +0.34(+0.98%) |
Aug 13, 2010 | 34.87 | 35.36 | 34.72 | 35.05 | 267,199 | -0.03(-0.08%) |
Aug 12, 2010 | 35.10 | 35.44 | 34.69 | 35.08 | 211,556 | -0.59(-1.66%) |
Aug 11, 2010 | 36.65 | 36.90 | 35.60 | 35.67 | 383,651 | -1.52(-4.09%) |
Aug 10, 2010 | 36.16 | 37.55 | 36.16 | 37.19 | 386,215 | +0.70(+1.93%) |
Aug 09, 2010 | 35.76 | 36.63 | 35.53 | 36.49 | 213,750 | +0.97(+2.74%) |
Aug 06, 2010 | 35.33 | 35.57 | 34.95 | 35.52 | 178,425 | -0.25(-0.70%) |
Aug 05, 2010 | 35.94 | 36.18 | 35.65 | 35.77 | 270,995 | -0.32(-0.87%) |
Aug 04, 2010 | 36.14 | 36.30 | 35.68 | 36.08 | 142,539 | -0.04(-0.10%) |
Aug 03, 2010 | 36.28 | 36.47 | 35.93 | 36.12 | 194,601 | -0.32(-0.87%) |
Aug 02, 2010 | 36.12 | 36.48 | 35.82 | 36.43 | 225,798 | +0.80(+2.24%) |
Jul 30, 2010 | 36.03 | 36.42 | 35.40 | 35.64 | 309,481 | -0.81(-2.21%) |
Jul 29, 2010 | 36.76 | 36.76 | 35.84 | 36.44 | 242,366 | +0.01(+0.03%) |
Jul 28, 2010 | 35.91 | 36.95 | 35.91 | 36.43 | 338,941 | +0.56(+1.55%) |
Jul 27, 2010 | 36.83 | 37.06 | 35.49 | 35.88 | 398,604 | -0.74(-2.03%) |
Jul 26, 2010 | 36.06 | 36.64 | 35.49 | 36.62 | 319,997 | +0.74(+2.07%) |
Jul 23, 2010 | 34.90 | 35.96 | 34.69 | 35.88 | 237,261 | +0.75(+2.14%) |
Jul 22, 2010 | 34.49 | 35.17 | 34.31 | 35.13 | 223,761 | +1.17(+3.44%) |
Jul 21, 2010 | 34.61 | 34.95 | 33.86 | 33.96 | 295,769 | -0.51(-1.48%) |
Jul 20, 2010 | 33.62 | 34.52 | 33.38 | 34.47 | 205,512 | +0.41(+1.20%) |
Jul 19, 2010 | 34.28 | 34.42 | 33.62 | 34.06 | 202,700 | -0.22(-0.65%) |
Jul 16, 2010 | 35.07 | 35.15 | 33.98 | 34.28 | 254,510 | -1.11(-3.14%) |
Jul 15, 2010 | 35.70 | 35.80 | 34.76 | 35.40 | 130,141 | -0.37(-1.04%) |
Jul 14, 2010 | 36.16 | 36.39 | 35.33 | 35.77 | 162,036 | -0.56(-1.53%) |
Jul 13, 2010 | 35.92 | 36.44 | 35.71 | 36.32 | 366,638 | +0.83(+2.35%) |
Jul 12, 2010 | 35.65 | 35.95 | 35.07 | 35.49 | 177,495 | -0.32(-0.91%) |
Jul 09, 2010 | 35.31 | 35.88 | 35.20 | 35.81 | 154,519 | +0.57(+1.60%) |
Jul 08, 2010 | 35.53 | 35.85 | 34.64 | 35.25 | 213,015 | -0.13(-0.37%) |
Jul 07, 2010 | 34.66 | 35.45 | 34.45 | 35.38 | 222,643 | +0.90(+2.61%) |
Jul 06, 2010 | 35.03 | 35.29 | 34.20 | 34.48 | 275,667 | -0.18(-0.51%) |
Jul 02, 2010 | 35.15 | 35.21 | 34.52 | 34.65 | 209,633 | -0.30(-0.85%) |
Jul 01, 2010 | 35.37 | 35.50 | 33.75 | 34.95 | 374,474 | -0.29(-0.82%) |
Jun 30, 2010 | 35.86 | 36.16 | 35.22 | 35.24 | 451,753 | -0.52(-1.45%) |
Jun 29, 2010 | 36.10 | 36.50 | 35.42 | 35.76 | 466,359 | +0.12(+0.34%) |
Jun 25, 2010 | 34.93 | 36.17 | 34.55 | 35.64 | 847,880 | +0.90(+2.59%) |
Jun 24, 2010 | 35.26 | 35.27 | 34.62 | 34.74 | 299,728 | -0.68(-1.91%) |
Jun 23, 2010 | 35.18 | 35.58 | 34.90 | 35.41 | 337,171 | +0.21(+0.61%) |
Jun 22, 2010 | 35.28 | 35.91 | 35.05 | 35.20 | 361,025 | -0.07(-0.21%) |
Jun 21, 2010 | 35.15 | 35.56 | 34.76 | 35.28 | 299,756 | +0.57(+1.66%) |
Jun 18, 2010 | 34.65 | 34.74 | 34.04 | 34.70 | 462,083 | +0.06(+0.19%) |
Jun 17, 2010 | 35.23 | 35.23 | 34.27 | 34.64 | 201,407 | -0.38(-1.09%) |
Jun 16, 2010 | 34.41 | 35.43 | 34.41 | 35.02 | 182,818 | +0.34(+0.99%) |
Jun 15, 2010 | 34.41 | 34.83 | 34.09 | 34.67 | 229,684 | +0.19(+0.56%) |
Jun 14, 2010 | 35.14 | 35.32 | 34.21 | 34.48 | 141,752 | -0.35(-1.01%) |
Jun 11, 2010 | 34.35 | 34.94 | 34.35 | 34.83 | 268,605 | +0.12(+0.35%) |
Jun 10, 2010 | 34.72 | 34.82 | 34.11 | 34.71 | 197,387 | +0.48(+1.41%) |
Jun 09, 2010 | 34.74 | 34.76 | 33.92 | 34.23 | 291,667 | -0.15(-0.43%) |
Jun 08, 2010 | 34.32 | 34.77 | 33.57 | 34.38 | 242,201 | +0.24(+0.71%) |
Jun 07, 2010 | 33.91 | 34.57 | 33.78 | 34.13 | 251,795 | +0.27(+0.79%) |
Jun 04, 2010 | 34.83 | 35.00 | 33.81 | 33.87 | 273,776 | -1.68(-4.72%) |
Jun 03, 2010 | 35.04 | 35.81 | 34.92 | 35.54 | 216,890 | +0.40(+1.13%) |
Jun 02, 2010 | 34.60 | 35.17 | 34.41 | 35.15 | 272,903 | +0.57(+1.66%) |
Jun 01, 2010 | 34.72 | 35.53 | 34.53 | 34.57 | 307,547 | -0.51(-1.45%) |
May 28, 2010 | 35.31 | 35.43 | 34.50 | 35.08 | 483,464 | -0.23(-0.66%) |
May 27, 2010 | 35.34 | 35.78 | 34.97 | 35.31 | 259,313 | +0.16(+0.45%) |
May 26, 2010 | 34.86 | 35.91 | 34.86 | 35.15 | 507,706 | +0.43(+1.23%) |
May 25, 2010 | 33.87 | 34.85 | 33.24 | 34.73 | 400,688 | +0.57(+1.68%) |
May 24, 2010 | 35.02 | 35.40 | 34.13 | 34.15 | 236,847 | -0.72(-2.07%) |
May 21, 2010 | 34.47 | 35.42 | 34.20 | 34.88 | 419,043 | +0.32(+0.94%) |
May 20, 2010 | 34.64 | 35.92 | 34.47 | 34.55 | 360,422 | -1.22(-3.42%) |
May 19, 2010 | 36.09 | 37.10 | 35.50 | 35.78 | 223,326 | -0.49(-1.35%) |
May 18, 2010 | 37.52 | 37.92 | 36.02 | 36.27 | 182,484 | -0.99(-2.66%) |
May 17, 2010 | 37.70 | 38.12 | 36.24 | 37.26 | 444,334 | -0.20(-0.54%) |
May 14, 2010 | 38.42 | 38.42 | 37.09 | 37.46 | 235,772 | -1.13(-2.93%) |
May 13, 2010 | 39.07 | 39.16 | 38.37 | 38.59 | 273,129 | -0.70(-1.79%) |
May 12, 2010 | 38.01 | 39.36 | 37.79 | 39.30 | 367,994 | +1.35(+3.57%) |
May 11, 2010 | 38.01 | 38.24 | 36.68 | 37.95 | 217,051 | +0.55(+1.46%) |
May 10, 2010 | 36.85 | 37.54 | 35.80 | 37.40 | 297,228 | +2.19(+6.21%) |
May 07, 2010 | 36.19 | 36.88 | 34.91 | 35.21 | 386,601 | -1.18(-3.24%) |
May 06, 2010 | 36.92 | 38.20 | 35.23 | 36.39 | 338,960 | -0.80(-2.14%) |
May 05, 2010 | 37.05 | 37.37 | 36.69 | 37.19 | 228,153 | +0.10(+0.28%) |
May 04, 2010 | 37.18 | 37.18 | 36.42 | 37.08 | 346,582 | -0.59(-1.57%) |
May 03, 2010 | 37.50 | 37.69 | 36.79 | 37.68 | 374,097 | +0.24(+0.64%) |
Apr 30, 2010 | 38.64 | 39.01 | 37.44 | 37.44 | 270,508 | -1.32(-3.40%) |
Apr 29, 2010 | 37.98 | 39.24 | 37.69 | 38.75 | 444,667 | +1.08(+2.85%) |
Apr 28, 2010 | 38.83 | 38.84 | 37.32 | 37.68 | 446,155 | -1.02(-2.64%) |
Apr 27, 2010 | 36.76 | 39.98 | 35.99 | 38.70 | 1,298,232 | +1.97(+5.35%) |
Apr 26, 2010 | 37.48 | 37.53 | 36.69 | 36.73 | 250,875 | -0.82(-2.17%) |
Apr 23, 2010 | 36.93 | 37.55 | 36.66 | 37.55 | 289,064 | +0.52(+1.40%) |
Apr 22, 2010 | 35.80 | 37.21 | 35.80 | 37.03 | 233,721 | +0.87(+2.41%) |
Apr 21, 2010 | 36.06 | 36.30 | 35.80 | 36.16 | 251,010 | +0.19(+0.52%) |
Apr 20, 2010 | 36.02 | 36.11 | 35.69 | 35.97 | 187,864 | +0.00(+0.00%) |
Apr 19, 2010 | 35.96 | 36.20 | 35.24 | 35.97 | 204,128 | -0.12(-0.33%) |
Apr 16, 2010 | 35.91 | 36.31 | 35.41 | 36.09 | 399,574 | +0.18(+0.49%) |
Apr 15, 2010 | 35.73 | 36.12 | 35.70 | 35.91 | 465,221 | +0.26(+0.73%) |
Apr 14, 2010 | 35.32 | 35.70 | 35.04 | 35.66 | 415,906 | +0.43(+1.21%) |
Apr 13, 2010 | 35.94 | 36.08 | 35.17 | 35.23 | 222,871 | -0.75(-2.09%) |
Apr 12, 2010 | 35.76 | 36.04 | 35.56 | 35.98 | 402,496 | +0.19(+0.52%) |
Apr 09, 2010 | 35.79 | 35.88 | 35.44 | 35.79 | 150,879 | +0.05(+0.13%) |
Apr 08, 2010 | 35.02 | 35.82 | 34.94 | 35.75 | 286,047 | +0.70(+2.01%) |
Apr 07, 2010 | 34.98 | 35.32 | 34.80 | 35.04 | 274,250 | +0.13(+0.37%) |
Apr 06, 2010 | 34.43 | 35.11 | 34.20 | 34.91 | 181,451 | +0.36(+1.05%) |
Apr 05, 2010 | 34.78 | 34.78 | 34.26 | 34.55 | 117,524 | -0.11(-0.32%) |