Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.31 | 42.59 | 41.96 | 42.45 | 128,789 | +0.21(+0.50%) |
Mar 30, 2011 | 42.24 | 42.40 | 41.80 | 42.24 | 129,733 | +0.36(+0.87%) |
Mar 29, 2011 | 41.23 | 42.06 | 41.00 | 41.88 | 112,714 | +0.48(+1.17%) |
Mar 28, 2011 | 41.66 | 41.83 | 41.35 | 41.40 | 101,876 | -0.02(-0.05%) |
Mar 25, 2011 | 41.75 | 42.03 | 41.40 | 41.42 | 96,357 | -0.30(-0.72%) |
Mar 24, 2011 | 41.43 | 41.85 | 40.98 | 41.72 | 167,436 | +0.50(+1.21%) |
Mar 23, 2011 | 40.98 | 41.51 | 40.65 | 41.22 | 166,652 | +0.25(+0.62%) |
Mar 22, 2011 | 41.17 | 41.21 | 40.84 | 40.97 | 80,921 | -0.03(-0.07%) |
Mar 21, 2011 | 40.98 | 41.55 | 40.75 | 41.00 | 160,903 | +0.94(+2.34%) |
Mar 18, 2011 | 38.37 | 41.20 | 38.37 | 40.06 | 479,550 | +1.85(+4.84%) |
Mar 17, 2011 | 38.84 | 39.02 | 38.19 | 38.21 | 88,548 | -0.29(-0.75%) |
Mar 16, 2011 | 38.29 | 38.86 | 38.06 | 38.50 | 156,541 | +0.25(+0.64%) |
Mar 15, 2011 | 37.74 | 38.57 | 37.74 | 38.25 | 155,647 | -0.16(-0.42%) |
Mar 14, 2011 | 38.19 | 38.66 | 38.17 | 38.41 | 98,324 | -0.11(-0.29%) |
Mar 11, 2011 | 38.55 | 38.77 | 38.20 | 38.52 | 118,349 | -0.14(-0.36%) |
Mar 10, 2011 | 38.86 | 39.90 | 38.62 | 38.66 | 145,393 | -0.67(-1.69%) |
Mar 09, 2011 | 39.24 | 39.60 | 39.05 | 39.33 | 148,178 | +0.06(+0.14%) |
Mar 08, 2011 | 38.69 | 39.62 | 38.69 | 39.27 | 119,500 | +0.48(+1.23%) |
Mar 07, 2011 | 39.22 | 39.32 | 38.62 | 38.80 | 166,583 | -0.33(-0.84%) |
Mar 04, 2011 | 39.37 | 39.77 | 38.88 | 39.13 | 189,820 | -0.40(-1.00%) |
Mar 03, 2011 | 39.47 | 40.17 | 39.10 | 39.52 | 384,392 | +0.17(+0.44%) |
Mar 02, 2011 | 39.10 | 39.49 | 38.67 | 39.35 | 117,323 | +0.06(+0.16%) |
Mar 01, 2011 | 40.11 | 40.26 | 39.07 | 39.29 | 287,886 | -0.91(-2.27%) |
Feb 28, 2011 | 40.41 | 40.93 | 39.93 | 40.20 | 250,182 | +0.13(+0.31%) |
Feb 25, 2011 | 38.94 | 40.11 | 38.94 | 40.07 | 267,861 | +1.10(+2.82%) |
Feb 24, 2011 | 39.98 | 40.10 | 38.87 | 38.97 | 264,307 | -0.89(-2.24%) |
Feb 23, 2011 | 40.32 | 40.75 | 39.74 | 39.86 | 218,531 | -0.38(-0.93%) |
Feb 22, 2011 | 40.15 | 41.04 | 40.15 | 40.24 | 227,867 | -0.32(-0.79%) |
Feb 18, 2011 | 41.09 | 41.09 | 39.98 | 40.56 | 227,131 | -0.40(-0.97%) |
Feb 17, 2011 | 40.47 | 41.01 | 40.29 | 40.96 | 72,174 | +0.53(+1.31%) |
Feb 16, 2011 | 40.29 | 40.93 | 40.29 | 40.43 | 99,621 | +0.16(+0.40%) |
Feb 15, 2011 | 40.32 | 40.75 | 39.94 | 40.27 | 68,314 | -0.30(-0.74%) |
Feb 14, 2011 | 41.12 | 41.52 | 40.53 | 40.57 | 137,055 | -0.65(-1.57%) |
Feb 11, 2011 | 39.52 | 41.45 | 39.40 | 41.21 | 210,849 | +1.37(+3.43%) |
Feb 10, 2011 | 39.58 | 40.15 | 39.34 | 39.85 | 61,284 | -0.03(-0.07%) |
Feb 09, 2011 | 39.51 | 40.07 | 39.49 | 39.88 | 146,035 | +0.12(+0.30%) |
Feb 08, 2011 | 38.89 | 39.76 | 38.51 | 39.76 | 110,831 | +0.70(+1.78%) |
Feb 07, 2011 | 39.52 | 39.92 | 38.87 | 39.06 | 119,406 | -0.49(-1.23%) |
Feb 04, 2011 | 39.60 | 39.65 | 39.23 | 39.55 | 83,326 | -0.03(-0.09%) |
Feb 03, 2011 | 38.96 | 39.58 | 38.74 | 39.58 | 112,818 | +0.55(+1.41%) |
Feb 02, 2011 | 39.06 | 39.61 | 38.83 | 39.03 | 169,261 | -0.17(-0.43%) |
Feb 01, 2011 | 38.83 | 39.46 | 38.76 | 39.20 | 133,357 | +0.50(+1.30%) |
Jan 31, 2011 | 39.09 | 39.22 | 38.64 | 38.70 | 178,983 | -0.21(-0.54%) |
Jan 28, 2011 | 39.84 | 39.93 | 38.80 | 38.91 | 233,065 | -0.87(-2.19%) |
Jan 27, 2011 | 39.60 | 40.55 | 37.75 | 39.78 | 313,381 | +2.26(+6.03%) |
Jan 26, 2011 | 37.51 | 37.77 | 37.28 | 37.52 | 175,125 | +0.00(+0.00%) |
Jan 25, 2011 | 37.66 | 37.77 | 37.19 | 37.52 | 128,477 | -0.26(-0.68%) |
Jan 24, 2011 | 37.34 | 38.05 | 37.14 | 37.77 | 125,754 | +0.49(+1.31%) |
Jan 21, 2011 | 37.81 | 38.12 | 37.22 | 37.29 | 105,859 | -0.22(-0.58%) |
Jan 20, 2011 | 37.15 | 37.87 | 37.00 | 37.50 | 118,516 | +0.15(+0.41%) |
Jan 19, 2011 | 37.71 | 37.88 | 37.31 | 37.35 | 91,326 | -0.34(-0.91%) |
Jan 18, 2011 | 37.59 | 37.88 | 37.37 | 37.69 | 189,302 | -0.11(-0.29%) |
Jan 14, 2011 | 37.50 | 37.92 | 37.29 | 37.80 | 93,945 | +0.16(+0.43%) |
Jan 13, 2011 | 37.84 | 38.03 | 37.45 | 37.64 | 88,839 | -0.15(-0.39%) |
Jan 12, 2011 | 37.89 | 37.98 | 37.50 | 37.79 | 70,835 | +0.24(+0.63%) |
Jan 11, 2011 | 36.99 | 37.73 | 36.83 | 37.55 | 127,420 | +0.72(+1.97%) |
Jan 10, 2011 | 36.69 | 36.96 | 36.42 | 36.83 | 166,534 | -0.07(-0.19%) |
Jan 07, 2011 | 37.41 | 37.59 | 36.19 | 36.90 | 191,183 | -0.41(-1.10%) |
Jan 06, 2011 | 38.53 | 38.69 | 37.22 | 37.31 | 176,972 | -1.27(-3.30%) |
Jan 05, 2011 | 38.44 | 38.83 | 38.21 | 38.58 | 80,801 | +0.10(+0.25%) |
Jan 04, 2011 | 40.18 | 40.25 | 38.09 | 38.48 | 290,059 | -1.47(-3.68%) |
Jan 03, 2011 | 39.95 | 40.55 | 39.73 | 39.95 | 218,314 | +0.12(+0.30%) |
Dec 31, 2010 | 40.16 | 40.25 | 39.84 | 39.84 | 94,847 | -0.28(-0.69%) |
Dec 30, 2010 | 40.12 | 40.45 | 40.06 | 40.11 | 42,245 | +0.03(+0.07%) |
Dec 29, 2010 | 40.23 | 40.52 | 39.96 | 40.09 | 53,178 | -0.01(-0.03%) |
Dec 28, 2010 | 40.45 | 40.66 | 40.05 | 40.10 | 53,899 | -0.23(-0.57%) |
Dec 27, 2010 | 40.11 | 40.80 | 39.68 | 40.33 | 78,197 | +0.07(+0.17%) |
Dec 23, 2010 | 40.07 | 40.64 | 40.07 | 40.26 | 146,869 | +0.28(+0.70%) |
Dec 22, 2010 | 39.84 | 40.07 | 39.63 | 39.98 | 76,069 | +0.22(+0.56%) |
Dec 21, 2010 | 40.02 | 40.25 | 39.70 | 39.76 | 115,231 | -0.08(-0.19%) |
Dec 20, 2010 | 39.91 | 40.07 | 39.57 | 39.84 | 151,932 | +0.14(+0.35%) |
Dec 17, 2010 | 39.53 | 40.02 | 38.97 | 39.70 | 305,888 | +0.25(+0.64%) |
Dec 16, 2010 | 39.41 | 39.73 | 39.25 | 39.45 | 133,413 | +0.08(+0.21%) |
Dec 15, 2010 | 39.22 | 39.65 | 39.08 | 39.36 | 118,904 | +0.14(+0.36%) |
Dec 14, 2010 | 39.02 | 39.52 | 38.94 | 39.22 | 96,492 | +0.43(+1.11%) |
Dec 13, 2010 | 38.76 | 38.93 | 38.51 | 38.79 | 112,857 | +0.02(+0.05%) |
Dec 10, 2010 | 38.94 | 38.99 | 38.45 | 38.77 | 200,803 | -0.03(-0.07%) |
Dec 09, 2010 | 38.51 | 38.87 | 38.09 | 38.80 | 132,391 | +0.35(+0.91%) |
Dec 08, 2010 | 38.85 | 39.11 | 38.40 | 38.45 | 134,581 | -0.20(-0.50%) |
Dec 07, 2010 | 38.08 | 38.69 | 37.95 | 38.64 | 152,829 | +0.71(+1.86%) |
Dec 06, 2010 | 37.30 | 38.00 | 37.23 | 37.94 | 105,409 | +0.46(+1.24%) |
Dec 03, 2010 | 37.11 | 37.59 | 37.09 | 37.47 | 70,433 | +0.28(+0.76%) |
Dec 02, 2010 | 36.78 | 37.19 | 36.75 | 37.19 | 72,288 | +0.56(+1.53%) |
Dec 01, 2010 | 36.55 | 36.91 | 36.46 | 36.63 | 134,276 | +0.58(+1.61%) |
Nov 30, 2010 | 36.26 | 36.30 | 35.94 | 36.05 | 135,329 | -0.38(-1.05%) |
Nov 29, 2010 | 36.36 | 36.56 | 35.79 | 36.43 | 80,726 | +0.02(+0.06%) |
Nov 26, 2010 | 36.18 | 36.66 | 36.18 | 36.41 | 30,232 | +0.08(+0.23%) |
Nov 24, 2010 | 36.27 | 36.33 | 36.33 | 36.33 | 102,338 | +0.40(+1.12%) |
Nov 23, 2010 | 36.06 | 36.10 | 35.65 | 35.92 | 66,558 | -0.35(-0.97%) |
Nov 22, 2010 | 36.07 | 36.33 | 35.89 | 36.28 | 60,598 | +0.12(+0.33%) |
Nov 19, 2010 | 36.21 | 36.57 | 36.01 | 36.16 | 81,275 | -0.01(-0.04%) |
Nov 18, 2010 | 35.33 | 36.18 | 35.33 | 36.17 | 127,957 | +1.16(+3.30%) |
Nov 17, 2010 | 35.13 | 35.36 | 34.95 | 35.02 | 99,007 | -0.01(-0.04%) |
Nov 16, 2010 | 35.42 | 35.67 | 34.89 | 35.03 | 139,687 | -0.64(-1.79%) |
Nov 15, 2010 | 35.20 | 35.74 | 35.08 | 35.67 | 111,984 | +0.66(+1.88%) |
Nov 12, 2010 | 34.92 | 35.45 | 34.92 | 35.01 | 77,710 | -0.12(-0.34%) |
Nov 11, 2010 | 35.22 | 35.29 | 35.01 | 35.13 | 64,739 | -0.26(-0.72%) |
Nov 10, 2010 | 35.38 | 35.50 | 34.81 | 35.38 | 120,509 | -0.07(-0.20%) |
Nov 09, 2010 | 35.45 | 35.62 | 35.38 | 35.45 | 122,121 | +0.00(+0.00%) |
Nov 08, 2010 | 35.16 | 35.46 | 35.05 | 35.45 | 132,916 | +0.26(+0.73%) |
Nov 05, 2010 | 35.20 | 35.29 | 34.99 | 35.20 | 86,286 | +0.08(+0.22%) |
Nov 04, 2010 | 34.76 | 35.20 | 34.66 | 35.12 | 118,185 | +0.78(+2.26%) |
Nov 03, 2010 | 34.41 | 34.68 | 34.01 | 34.35 | 124,279 | -0.07(-0.20%) |
Nov 02, 2010 | 34.74 | 34.92 | 34.26 | 34.41 | 122,890 | +0.02(+0.06%) |
Nov 01, 2010 | 34.72 | 34.78 | 34.20 | 34.39 | 230,569 | -0.17(-0.48%) |
Oct 29, 2010 | 34.64 | 34.71 | 34.25 | 34.56 | 166,240 | -0.24(-0.68%) |
Oct 28, 2010 | 35.20 | 35.36 | 34.67 | 34.80 | 144,724 | -0.12(-0.34%) |
Oct 27, 2010 | 35.02 | 35.02 | 34.53 | 34.91 | 337,360 | -0.07(-0.20%) |
Oct 25, 2010 | 35.22 | 35.39 | 34.91 | 34.98 | 166,275 | +0.01(+0.02%) |
Oct 22, 2010 | 35.13 | 35.13 | 34.56 | 34.98 | 418,229 | -0.09(-0.26%) |
Oct 21, 2010 | 34.92 | 35.12 | 34.63 | 35.07 | 367,929 | +0.12(+0.34%) |
Oct 20, 2010 | 35.09 | 35.36 | 34.89 | 34.95 | 242,029 | -0.15(-0.41%) |
Oct 19, 2010 | 34.83 | 35.13 | 34.79 | 35.09 | 243,737 | -0.03(-0.10%) |
Oct 18, 2010 | 34.80 | 35.15 | 34.80 | 35.13 | 105,597 | +0.51(+1.46%) |
Oct 15, 2010 | 34.94 | 34.94 | 34.61 | 34.62 | 174,095 | -0.01(-0.02%) |
Oct 14, 2010 | 34.46 | 34.87 | 34.46 | 34.63 | 98,535 | +0.24(+0.68%) |
Oct 13, 2010 | 33.85 | 34.66 | 33.74 | 34.39 | 222,669 | +0.61(+1.80%) |
Oct 12, 2010 | 33.54 | 33.90 | 33.45 | 33.78 | 99,032 | +0.10(+0.31%) |
Oct 11, 2010 | 33.62 | 33.80 | 33.50 | 33.68 | 76,932 | +0.01(+0.02%) |
Oct 08, 2010 | 33.60 | 33.81 | 33.16 | 33.67 | 112,932 | +0.19(+0.58%) |
Oct 07, 2010 | 33.85 | 33.85 | 33.36 | 33.48 | 91,258 | -0.14(-0.41%) |
Oct 06, 2010 | 33.61 | 33.89 | 33.48 | 33.62 | 158,348 | +0.03(+0.08%) |
Oct 05, 2010 | 32.82 | 33.60 | 32.65 | 33.59 | 191,076 | +1.07(+3.30%) |
Oct 04, 2010 | 33.18 | 33.31 | 32.50 | 32.52 | 143,342 | -0.68(-2.04%) |
Oct 01, 2010 | 33.15 | 33.27 | 32.88 | 33.20 | 165,561 | +0.31(+0.95%) |
Sep 30, 2010 | 32.67 | 33.15 | 32.65 | 32.88 | 300,799 | +0.30(+0.93%) |
Sep 29, 2010 | 32.35 | 32.64 | 32.09 | 32.58 | 181,353 | +0.05(+0.15%) |
Sep 28, 2010 | 31.96 | 32.57 | 31.80 | 32.53 | 176,120 | +0.57(+1.78%) |
Sep 27, 2010 | 32.20 | 32.34 | 31.76 | 31.96 | 119,059 | -0.17(-0.52%) |
Sep 24, 2010 | 31.82 | 32.13 | 31.60 | 32.13 | 162,103 | +0.65(+2.07%) |
Sep 23, 2010 | 31.52 | 31.82 | 31.42 | 31.48 | 234,714 | -0.26(-0.81%) |
Sep 22, 2010 | 31.68 | 32.01 | 31.48 | 31.74 | 162,771 | -0.10(-0.33%) |
Sep 21, 2010 | 32.18 | 32.34 | 31.82 | 31.84 | 325,754 | -0.44(-1.35%) |
Sep 20, 2010 | 31.87 | 32.30 | 31.55 | 32.28 | 126,135 | +0.59(+1.86%) |
Sep 17, 2010 | 31.83 | 31.91 | 31.50 | 31.69 | 199,376 | -0.08(-0.24%) |
Sep 15, 2010 | 31.59 | 31.92 | 31.42 | 31.76 | 131,532 | +0.06(+0.20%) |
Sep 14, 2010 | 31.62 | 31.96 | 31.52 | 31.70 | 146,291 | +0.06(+0.18%) |
Sep 13, 2010 | 31.96 | 32.08 | 31.32 | 31.65 | 175,619 | -0.10(-0.33%) |
Sep 10, 2010 | 31.74 | 31.90 | 31.67 | 31.75 | 82,756 | +0.01(+0.02%) |
Sep 09, 2010 | 31.85 | 31.98 | 31.67 | 31.74 | 110,208 | +0.05(+0.15%) |
Sep 08, 2010 | 31.72 | 31.97 | 31.62 | 31.69 | 133,447 | +0.06(+0.18%) |
Sep 07, 2010 | 31.76 | 31.91 | 31.47 | 31.64 | 218,321 | -0.12(-0.37%) |
Sep 03, 2010 | 31.62 | 31.98 | 31.30 | 31.76 | 164,056 | +0.30(+0.94%) |
Sep 02, 2010 | 31.79 | 31.79 | 30.99 | 31.46 | 206,512 | -0.30(-0.95%) |
Sep 01, 2010 | 31.72 | 32.14 | 31.51 | 31.76 | 251,839 | +0.42(+1.34%) |
Aug 31, 2010 | 31.69 | 31.89 | 31.24 | 31.34 | 293,353 | -0.45(-1.43%) |
Aug 30, 2010 | 32.40 | 32.97 | 31.80 | 31.80 | 173,860 | -0.77(-2.37%) |
Aug 27, 2010 | 31.93 | 32.66 | 31.38 | 32.57 | 346,221 | +0.96(+3.02%) |
Aug 26, 2010 | 31.95 | 32.15 | 31.47 | 31.61 | 197,092 | -0.21(-0.65%) |
Aug 25, 2010 | 31.14 | 31.93 | 30.90 | 31.82 | 232,589 | +0.52(+1.65%) |
Aug 24, 2010 | 31.40 | 31.63 | 31.27 | 31.30 | 328,543 | -0.25(-0.78%) |
Aug 23, 2010 | 31.75 | 31.83 | 31.46 | 31.55 | 347,462 | -0.18(-0.56%) |
Aug 20, 2010 | 32.44 | 32.84 | 31.60 | 31.73 | 438,179 | -0.72(-2.21%) |
Aug 19, 2010 | 30.21 | 32.69 | 29.77 | 32.44 | 1,463,399 | -0.91(-2.72%) |
Aug 18, 2010 | 34.14 | 34.20 | 33.10 | 33.35 | 605,675 | -0.85(-2.49%) |
Aug 17, 2010 | 34.04 | 34.22 | 33.63 | 34.20 | 475,024 | +0.36(+1.08%) |
Aug 16, 2010 | 33.38 | 34.10 | 33.38 | 33.84 | 187,842 | +0.28(+0.84%) |
Aug 13, 2010 | 33.59 | 33.77 | 33.53 | 33.56 | 356,659 | -0.15(-0.45%) |
Aug 12, 2010 | 33.52 | 33.78 | 33.36 | 33.71 | 318,606 | +0.03(+0.08%) |
Aug 11, 2010 | 33.87 | 33.96 | 33.63 | 33.68 | 378,166 | -0.45(-1.31%) |
Aug 10, 2010 | 34.20 | 34.38 | 33.94 | 34.13 | 189,901 | -0.36(-1.06%) |
Aug 09, 2010 | 34.59 | 34.71 | 34.07 | 34.49 | 343,758 | +0.15(+0.44%) |
Aug 06, 2010 | 35.08 | 35.08 | 34.18 | 34.34 | 182,912 | -0.78(-2.23%) |
Aug 05, 2010 | 35.52 | 35.59 | 35.08 | 35.13 | 128,817 | -0.61(-1.69%) |
Aug 04, 2010 | 35.55 | 36.01 | 35.55 | 35.73 | 173,723 | +0.16(+0.44%) |
Aug 03, 2010 | 35.84 | 35.97 | 35.54 | 35.57 | 227,470 | -0.23(-0.63%) |
Aug 02, 2010 | 35.99 | 36.28 | 35.68 | 35.80 | 164,043 | +0.09(+0.25%) |
Jul 30, 2010 | 35.87 | 36.40 | 35.71 | 35.71 | 248,824 | -0.53(-1.46%) |
Jul 29, 2010 | 36.97 | 37.18 | 36.01 | 36.24 | 166,481 | -0.47(-1.27%) |
Jul 28, 2010 | 37.32 | 37.53 | 36.62 | 36.71 | 160,739 | -0.71(-1.89%) |
Jul 27, 2010 | 37.62 | 37.82 | 37.33 | 37.42 | 138,070 | +0.04(+0.11%) |
Jul 26, 2010 | 37.28 | 37.66 | 37.16 | 37.37 | 148,528 | +0.31(+0.84%) |
Jul 23, 2010 | 36.18 | 37.13 | 36.10 | 37.07 | 150,802 | +0.73(+2.01%) |
Jul 22, 2010 | 36.13 | 36.52 | 36.07 | 36.34 | 212,434 | +0.62(+1.73%) |
Jul 21, 2010 | 36.32 | 36.46 | 35.71 | 35.72 | 95,541 | -0.46(-1.27%) |
Jul 20, 2010 | 35.74 | 36.20 | 35.68 | 36.18 | 140,876 | +0.30(+0.84%) |
Jul 19, 2010 | 35.63 | 35.92 | 35.63 | 35.88 | 124,391 | +0.34(+0.95%) |
Jul 16, 2010 | 36.32 | 36.69 | 35.52 | 35.54 | 240,301 | -1.00(-2.75%) |
Jul 15, 2010 | 36.82 | 36.93 | 36.30 | 36.54 | 136,533 | -0.30(-0.82%) |
Jul 14, 2010 | 36.75 | 37.14 | 36.58 | 36.85 | 127,821 | -0.06(-0.15%) |
Jul 13, 2010 | 36.82 | 37.01 | 36.56 | 36.90 | 288,119 | +0.23(+0.62%) |
Jul 12, 2010 | 36.69 | 36.85 | 36.47 | 36.67 | 101,934 | -0.26(-0.71%) |
Jul 09, 2010 | 36.93 | 37.13 | 36.56 | 36.93 | 58,114 | +0.03(+0.07%) |
Jul 08, 2010 | 36.78 | 36.96 | 36.64 | 36.91 | 115,733 | +0.39(+1.05%) |
Jul 07, 2010 | 36.24 | 36.56 | 35.85 | 36.52 | 243,385 | +0.40(+1.10%) |
Jul 06, 2010 | 36.34 | 37.05 | 35.99 | 36.12 | 209,138 | +0.01(+0.02%) |
Jul 02, 2010 | 36.56 | 36.57 | 36.12 | 36.12 | 101,944 | -0.26(-0.72%) |
Jul 01, 2010 | 36.58 | 36.91 | 36.07 | 36.38 | 307,100 | -0.32(-0.88%) |
Jun 30, 2010 | 37.15 | 37.18 | 36.56 | 36.70 | 580,564 | -0.37(-1.00%) |
Jun 29, 2010 | 37.33 | 37.48 | 37.04 | 37.07 | 225,804 | -0.52(-1.39%) |
Jun 25, 2010 | 37.51 | 37.78 | 36.92 | 37.59 | 245,820 | +0.19(+0.50%) |
Jun 24, 2010 | 37.35 | 37.76 | 37.33 | 37.41 | 128,656 | -0.04(-0.11%) |
Jun 23, 2010 | 37.93 | 37.97 | 37.44 | 37.45 | 167,776 | -0.62(-1.63%) |
Jun 22, 2010 | 37.70 | 38.50 | 37.70 | 38.07 | 255,330 | +0.48(+1.28%) |
Jun 21, 2010 | 38.45 | 38.51 | 37.49 | 37.59 | 81,249 | -0.53(-1.39%) |
Jun 18, 2010 | 37.77 | 38.27 | 37.68 | 38.12 | 243,779 | +0.42(+1.11%) |
Jun 17, 2010 | 38.06 | 38.17 | 37.61 | 37.70 | 164,998 | -0.21(-0.56%) |
Jun 16, 2010 | 37.88 | 38.30 | 37.85 | 37.91 | 157,574 | -0.08(-0.22%) |
Jun 15, 2010 | 38.20 | 38.33 | 37.84 | 37.99 | 142,025 | +0.02(+0.05%) |
Jun 14, 2010 | 38.06 | 38.33 | 37.81 | 37.97 | 125,485 | +0.09(+0.24%) |
Jun 11, 2010 | 37.70 | 37.95 | 37.48 | 37.88 | 84,864 | -0.12(-0.31%) |
Jun 10, 2010 | 37.84 | 38.26 | 37.46 | 38.00 | 148,194 | +0.43(+1.15%) |
Jun 09, 2010 | 37.46 | 37.88 | 37.00 | 37.57 | 155,011 | +0.32(+0.85%) |
Jun 08, 2010 | 36.54 | 37.34 | 36.19 | 37.25 | 260,657 | +0.87(+2.40%) |
Jun 07, 2010 | 36.62 | 37.14 | 36.32 | 36.38 | 172,591 | -0.12(-0.34%) |
Jun 04, 2010 | 37.25 | 37.62 | 36.42 | 36.50 | 155,651 | -1.18(-3.12%) |
Jun 03, 2010 | 37.07 | 37.78 | 36.88 | 37.68 | 140,372 | +0.46(+1.23%) |
Jun 02, 2010 | 36.82 | 37.25 | 36.75 | 37.22 | 170,056 | +0.41(+1.11%) |
Jun 01, 2010 | 37.08 | 37.43 | 36.81 | 36.81 | 230,053 | -0.57(-1.54%) |
May 28, 2010 | 37.74 | 37.70 | 37.09 | 37.38 | 139,135 | -0.36(-0.94%) |
May 27, 2010 | 37.42 | 38.06 | 37.37 | 37.74 | 146,796 | +0.76(+2.05%) |
May 26, 2010 | 37.47 | 37.74 | 36.89 | 36.98 | 245,929 | -0.41(-1.10%) |
May 25, 2010 | 36.98 | 37.51 | 36.65 | 37.39 | 250,961 | +0.00(+0.00%) |
May 24, 2010 | 37.41 | 37.77 | 36.87 | 37.39 | 163,119 | -0.21(-0.55%) |
May 21, 2010 | 37.13 | 37.73 | 36.85 | 37.59 | 370,519 | +0.22(+0.59%) |
May 20, 2010 | 37.44 | 37.88 | 37.01 | 37.38 | 403,753 | +0.05(+0.15%) |
May 19, 2010 | 36.93 | 37.37 | 36.66 | 37.32 | 193,984 | +0.34(+0.92%) |
May 18, 2010 | 37.83 | 37.96 | 36.90 | 36.98 | 180,437 | -0.51(-1.37%) |
May 17, 2010 | 37.75 | 38.09 | 36.90 | 37.49 | 224,782 | -0.08(-0.20%) |
May 14, 2010 | 37.12 | 37.72 | 36.78 | 37.57 | 333,949 | +0.40(+1.07%) |
May 13, 2010 | 37.83 | 37.83 | 37.03 | 37.17 | 156,265 | -0.69(-1.82%) |
May 12, 2010 | 37.20 | 37.88 | 36.93 | 37.86 | 159,777 | +0.83(+2.23%) |
May 11, 2010 | 36.98 | 37.35 | 36.47 | 37.03 | 129,627 | +0.07(+0.19%) |
May 10, 2010 | 36.94 | 37.18 | 36.43 | 36.97 | 242,378 | +0.88(+2.45%) |
May 07, 2010 | 36.78 | 37.09 | 36.00 | 36.08 | 432,874 | -0.82(-2.22%) |
May 06, 2010 | 37.11 | 37.55 | 35.41 | 36.90 | 252,712 | -0.37(-0.99%) |
May 05, 2010 | 37.01 | 37.41 | 36.56 | 37.27 | 185,666 | +0.51(+1.40%) |
May 04, 2010 | 36.93 | 37.03 | 36.46 | 36.76 | 591,059 | -0.57(-1.52%) |
May 03, 2010 | 37.59 | 37.72 | 37.10 | 37.33 | 285,281 | -0.27(-0.71%) |
Apr 30, 2010 | 38.78 | 38.79 | 37.42 | 37.59 | 439,785 | -1.14(-2.93%) |
Apr 29, 2010 | 41.27 | 41.86 | 38.36 | 38.73 | 316,131 | -2.45(-5.95%) |
Apr 28, 2010 | 41.13 | 41.42 | 40.75 | 41.18 | 137,107 | +0.12(+0.30%) |
Apr 27, 2010 | 41.38 | 41.81 | 41.02 | 41.06 | 107,479 | -0.59(-1.43%) |
Apr 26, 2010 | 41.62 | 42.13 | 41.62 | 41.65 | 78,889 | -0.13(-0.31%) |
Apr 23, 2010 | 41.95 | 42.06 | 41.51 | 41.78 | 75,075 | -0.03(-0.08%) |
Apr 22, 2010 | 41.60 | 41.86 | 41.37 | 41.81 | 55,337 | +0.08(+0.18%) |
Apr 21, 2010 | 41.21 | 41.79 | 41.19 | 41.74 | 69,863 | +0.44(+1.06%) |
Apr 20, 2010 | 40.92 | 41.30 | 40.63 | 41.30 | 60,266 | +0.35(+0.85%) |
Apr 19, 2010 | 40.91 | 41.16 | 40.60 | 40.95 | 108,186 | -0.16(-0.40%) |
Apr 16, 2010 | 40.85 | 41.34 | 40.44 | 41.12 | 198,577 | +0.30(+0.74%) |
Apr 15, 2010 | 40.65 | 41.10 | 40.52 | 40.82 | 73,880 | +0.11(+0.27%) |
Apr 14, 2010 | 40.52 | 40.71 | 40.28 | 40.71 | 69,926 | +0.36(+0.88%) |
Apr 13, 2010 | 40.27 | 40.62 | 40.08 | 40.35 | 98,304 | +0.05(+0.12%) |
Apr 12, 2010 | 40.04 | 40.54 | 40.04 | 40.30 | 66,090 | +0.23(+0.58%) |
Apr 09, 2010 | 40.22 | 40.22 | 39.80 | 40.07 | 101,607 | -0.04(-0.10%) |
Apr 08, 2010 | 40.22 | 40.36 | 39.67 | 40.11 | 128,578 | -0.28(-0.69%) |
Apr 07, 2010 | 40.82 | 41.02 | 40.21 | 40.39 | 156,035 | -0.21(-0.52%) |
Apr 06, 2010 | 40.30 | 40.60 | 40.27 | 40.60 | 67,071 | +0.08(+0.19%) |
Apr 05, 2010 | 40.57 | 40.60 | 39.99 | 40.53 | 123,645 | +0.13(+0.32%) |