Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.65 | 55.60 | 54.46 | 55.39 | 4,820,911 | +0.60(+1.10%) |
Apr 28, 2011 | 53.37 | 55.15 | 52.67 | 54.79 | 9,385,900 | +4.05(+7.98%) |
Apr 27, 2011 | 50.73 | 51.04 | 50.43 | 50.74 | 3,411,832 | -0.01(-0.01%) |
Apr 26, 2011 | 49.86 | 50.79 | 49.74 | 50.75 | 2,672,577 | +1.02(+2.06%) |
Apr 25, 2011 | 49.40 | 49.79 | 49.23 | 49.72 | 2,822,274 | +0.57(+1.16%) |
Apr 21, 2011 | 49.68 | 50.00 | 49.06 | 49.15 | 3,767,356 | -0.30(-0.61%) |
Apr 20, 2011 | 50.20 | 50.52 | 48.91 | 49.45 | 4,675,477 | -0.42(-0.85%) |
Apr 19, 2011 | 49.69 | 50.02 | 49.49 | 49.88 | 2,909,716 | +0.26(+0.52%) |
Apr 18, 2011 | 49.78 | 49.94 | 49.23 | 49.62 | 3,448,424 | -0.62(-1.24%) |
Apr 15, 2011 | 49.83 | 50.43 | 49.64 | 50.24 | 3,256,073 | +0.56(+1.13%) |
Apr 14, 2011 | 49.71 | 49.78 | 49.19 | 49.68 | 3,668,940 | -0.63(-1.25%) |
Apr 13, 2011 | 50.40 | 50.57 | 50.03 | 50.31 | 2,089,367 | +0.04(+0.09%) |
Apr 12, 2011 | 49.97 | 50.63 | 49.77 | 50.26 | 2,239,140 | +0.08(+0.16%) |
Apr 11, 2011 | 50.29 | 50.50 | 49.97 | 50.18 | 1,847,881 | -0.02(-0.04%) |
Apr 08, 2011 | 50.86 | 50.86 | 49.77 | 50.20 | 2,645,028 | -0.33(-0.65%) |
Apr 07, 2011 | 50.75 | 51.03 | 50.37 | 50.53 | 1,663,929 | -0.38(-0.74%) |
Apr 06, 2011 | 51.21 | 51.29 | 50.43 | 50.91 | 2,142,194 | -0.08(-0.16%) |
Apr 05, 2011 | 51.39 | 51.41 | 50.89 | 50.99 | 2,496,836 | -0.62(-1.19%) |
Apr 04, 2011 | 51.64 | 51.84 | 51.23 | 51.61 | 1,934,929 | +0.19(+0.38%) |
Apr 01, 2011 | 51.65 | 51.92 | 51.30 | 51.41 | 1,866,022 | +0.04(+0.07%) |
Mar 31, 2011 | 51.01 | 51.89 | 51.01 | 51.38 | 2,879,096 | +0.21(+0.41%) |
Mar 30, 2011 | 51.17 | 51.17 | 51.17 | 51.17 | 3,987,879 | -0.42(-0.82%) |
Mar 29, 2011 | 50.94 | 51.61 | 50.80 | 51.59 | 2,668,345 | +0.59(+1.15%) |
Mar 28, 2011 | 50.98 | 51.18 | 50.75 | 51.00 | 2,293,374 | +0.07(+0.13%) |
Mar 25, 2011 | 50.32 | 51.18 | 50.29 | 50.94 | 3,063,518 | +0.69(+1.37%) |
Mar 24, 2011 | 49.63 | 50.28 | 49.59 | 50.25 | 2,866,850 | +0.79(+1.60%) |
Mar 23, 2011 | 49.76 | 49.94 | 49.32 | 49.45 | 2,590,239 | -0.46(-0.92%) |
Mar 22, 2011 | 50.37 | 50.80 | 49.82 | 49.91 | 3,023,387 | -0.38(-0.75%) |
Mar 21, 2011 | 50.15 | 50.43 | 50.09 | 50.29 | 2,678,410 | +1.13(+2.31%) |
Mar 18, 2011 | 49.60 | 49.77 | 48.94 | 49.16 | 4,866,907 | +0.33(+0.67%) |
Mar 17, 2011 | 48.47 | 49.51 | 48.26 | 48.83 | 4,839,013 | +1.12(+2.35%) |
Mar 16, 2011 | 48.55 | 48.68 | 47.42 | 47.71 | 5,191,363 | -0.91(-1.88%) |
Mar 15, 2011 | 48.24 | 48.95 | 48.15 | 48.62 | 4,733,208 | -0.27(-0.56%) |
Mar 14, 2011 | 48.83 | 49.14 | 48.19 | 48.90 | 4,491,797 | -0.45(-0.90%) |
Mar 11, 2011 | 48.75 | 49.63 | 48.50 | 49.34 | 6,361,613 | +1.17(+2.43%) |
Mar 10, 2011 | 48.19 | 48.54 | 47.47 | 48.17 | 4,746,336 | -0.33(-0.69%) |
Mar 09, 2011 | 48.51 | 48.89 | 48.13 | 48.51 | 2,825,156 | -0.19(-0.40%) |
Mar 08, 2011 | 48.22 | 48.80 | 48.02 | 48.70 | 3,743,087 | +0.61(+1.26%) |
Mar 07, 2011 | 48.69 | 48.89 | 47.67 | 48.09 | 3,669,005 | -0.34(-0.70%) |
Mar 04, 2011 | 48.74 | 48.77 | 47.99 | 48.43 | 3,744,860 | -0.32(-0.65%) |
Mar 03, 2011 | 48.68 | 48.81 | 48.27 | 48.75 | 3,832,999 | +0.51(+1.06%) |
Mar 02, 2011 | 48.02 | 48.74 | 47.94 | 48.24 | 3,134,535 | +0.18(+0.37%) |
Mar 01, 2011 | 48.88 | 48.96 | 47.95 | 48.06 | 4,933,576 | -0.51(-1.05%) |
Feb 28, 2011 | 48.27 | 48.71 | 48.12 | 48.57 | 4,130,568 | +0.62(+1.28%) |
Feb 25, 2011 | 47.84 | 48.19 | 47.68 | 47.96 | 2,585,764 | +0.41(+0.86%) |
Feb 24, 2011 | 47.19 | 47.82 | 46.86 | 47.55 | 5,333,273 | +0.30(+0.64%) |
Feb 23, 2011 | 47.83 | 47.87 | 46.57 | 47.24 | 7,816,895 | -0.52(-1.09%) |
Feb 22, 2011 | 47.67 | 48.28 | 47.47 | 47.76 | 6,257,424 | -0.45(-0.92%) |
Feb 18, 2011 | 48.30 | 48.54 | 48.05 | 48.21 | 4,228,419 | -0.15(-0.31%) |
Feb 17, 2011 | 48.19 | 48.52 | 47.96 | 48.36 | 3,588,979 | +0.22(+0.45%) |
Feb 16, 2011 | 48.05 | 48.58 | 47.92 | 48.14 | 4,118,951 | +0.33(+0.70%) |
Feb 15, 2011 | 47.73 | 47.93 | 47.65 | 47.81 | 3,003,087 | +0.02(+0.05%) |
Feb 14, 2011 | 47.39 | 47.90 | 47.24 | 47.79 | 3,324,299 | +0.24(+0.51%) |
Feb 11, 2011 | 46.45 | 47.72 | 46.45 | 47.54 | 4,043,821 | +0.79(+1.68%) |
Feb 10, 2011 | 45.89 | 46.89 | 45.84 | 46.76 | 4,726,637 | +0.68(+1.48%) |
Feb 09, 2011 | 45.51 | 46.18 | 45.48 | 46.07 | 3,522,342 | +0.39(+0.84%) |
Feb 08, 2011 | 45.61 | 45.77 | 45.32 | 45.69 | 2,666,184 | +0.07(+0.16%) |
Feb 07, 2011 | 45.55 | 45.84 | 45.32 | 45.61 | 2,705,952 | +0.32(+0.70%) |
Feb 04, 2011 | 45.14 | 45.35 | 44.83 | 45.29 | 4,081,516 | +0.18(+0.39%) |
Feb 03, 2011 | 45.17 | 45.52 | 45.01 | 45.12 | 5,199,714 | -0.05(-0.11%) |
Feb 02, 2011 | 45.76 | 46.09 | 45.09 | 45.17 | 3,742,083 | -0.61(-1.33%) |
Feb 01, 2011 | 45.47 | 45.85 | 45.37 | 45.78 | 4,138,971 | +0.69(+1.52%) |
Jan 31, 2011 | 44.63 | 45.24 | 44.60 | 45.09 | 5,879,356 | +0.60(+1.34%) |
Jan 28, 2011 | 45.94 | 46.06 | 44.38 | 44.49 | 7,802,642 | -1.42(-3.10%) |
Jan 27, 2011 | 46.28 | 46.59 | 45.89 | 45.92 | 4,089,226 | -0.31(-0.67%) |
Jan 26, 2011 | 46.34 | 46.89 | 45.75 | 46.23 | 6,897,083 | -0.14(-0.30%) |
Jan 25, 2011 | 47.13 | 47.38 | 46.24 | 46.37 | 11,373,048 | -0.80(-1.70%) |
Jan 24, 2011 | 46.90 | 47.55 | 46.83 | 47.17 | 4,486,413 | +0.18(+0.38%) |
Jan 21, 2011 | 47.74 | 47.87 | 46.91 | 46.99 | 4,345,491 | -0.30(-0.64%) |
Jan 20, 2011 | 47.34 | 47.57 | 46.76 | 47.29 | 4,754,673 | -0.49(-1.03%) |
Jan 19, 2011 | 48.16 | 48.16 | 47.53 | 47.79 | 3,647,891 | -0.32(-0.66%) |
Jan 18, 2011 | 48.37 | 48.53 | 47.74 | 48.10 | 3,307,765 | -0.09(-0.18%) |
Jan 14, 2011 | 48.36 | 48.53 | 48.02 | 48.19 | 3,006,235 | -0.21(-0.43%) |
Jan 13, 2011 | 48.24 | 48.64 | 48.05 | 48.40 | 1,886,137 | +0.19(+0.40%) |
Jan 12, 2011 | 48.31 | 48.43 | 47.79 | 48.21 | 2,370,584 | +0.34(+0.71%) |
Jan 11, 2011 | 48.64 | 48.64 | 47.62 | 47.87 | 4,479,993 | -0.48(-0.99%) |
Jan 10, 2011 | 47.76 | 48.57 | 47.57 | 48.35 | 4,023,121 | +0.42(+0.88%) |
Jan 07, 2011 | 47.15 | 48.13 | 47.15 | 47.93 | 5,849,015 | +0.91(+1.94%) |
Jan 06, 2011 | 47.06 | 47.17 | 46.74 | 47.01 | 3,528,267 | +0.06(+0.13%) |
Jan 05, 2011 | 46.42 | 47.09 | 46.42 | 46.96 | 3,900,324 | +0.24(+0.52%) |
Jan 04, 2011 | 47.01 | 47.06 | 46.31 | 46.71 | 3,068,675 | -0.29(-0.61%) |
Jan 03, 2011 | 46.61 | 47.28 | 46.61 | 47.00 | 4,719,656 | +0.71(+1.53%) |
Dec 31, 2010 | 46.14 | 46.43 | 46.13 | 46.29 | 1,536,492 | +0.06(+0.13%) |
Dec 30, 2010 | 46.26 | 46.45 | 46.06 | 46.23 | 1,598,783 | +0.00(+0.00%) |
Dec 29, 2010 | 46.28 | 46.52 | 46.22 | 46.23 | 1,569,679 | +0.02(+0.05%) |
Dec 28, 2010 | 46.34 | 46.39 | 45.97 | 46.21 | 1,389,735 | -0.05(-0.11%) |
Dec 27, 2010 | 45.80 | 46.36 | 45.79 | 46.26 | 1,278,400 | +0.25(+0.54%) |
Dec 23, 2010 | 46.32 | 46.40 | 45.86 | 46.01 | 1,814,652 | -0.17(-0.37%) |
Dec 22, 2010 | 46.26 | 46.39 | 45.90 | 46.18 | 1,639,772 | +0.01(+0.03%) |
Dec 21, 2010 | 46.00 | 46.29 | 45.95 | 46.17 | 2,031,393 | +0.27(+0.58%) |
Dec 20, 2010 | 46.36 | 46.37 | 45.73 | 45.90 | 2,137,554 | -0.28(-0.61%) |
Dec 17, 2010 | 46.31 | 46.37 | 45.81 | 46.18 | 3,605,269 | -0.24(-0.51%) |
Dec 16, 2010 | 46.12 | 46.46 | 45.61 | 46.42 | 2,053,057 | +0.35(+0.75%) |
Dec 15, 2010 | 45.78 | 46.40 | 45.78 | 46.07 | 2,769,543 | +0.12(+0.26%) |
Dec 14, 2010 | 46.06 | 46.45 | 45.78 | 45.95 | 3,028,467 | +0.09(+0.19%) |
Dec 13, 2010 | 46.46 | 46.47 | 45.86 | 45.86 | 2,721,537 | -0.33(-0.72%) |
Dec 10, 2010 | 46.28 | 46.33 | 45.97 | 46.20 | 1,946,106 | +0.15(+0.32%) |
Dec 09, 2010 | 46.00 | 46.42 | 45.85 | 46.05 | 1,949,931 | +0.32(+0.69%) |
Dec 08, 2010 | 46.36 | 46.45 | 45.58 | 45.73 | 3,257,405 | -0.57(-1.23%) |
Dec 07, 2010 | 46.72 | 46.92 | 46.20 | 46.30 | 3,350,809 | +0.09(+0.19%) |
Dec 06, 2010 | 46.24 | 46.40 | 45.91 | 46.21 | 1,652,818 | -0.13(-0.27%) |
Dec 03, 2010 | 45.94 | 46.42 | 45.91 | 46.34 | 1,897,175 | +0.29(+0.62%) |
Dec 02, 2010 | 45.35 | 46.34 | 45.35 | 46.05 | 3,858,320 | +0.71(+1.58%) |
Dec 01, 2010 | 45.02 | 45.44 | 45.02 | 45.33 | 3,995,044 | +0.99(+2.24%) |
Nov 30, 2010 | 44.46 | 44.82 | 44.15 | 44.34 | 3,723,615 | -0.55(-1.21%) |
Nov 29, 2010 | 44.51 | 44.93 | 44.20 | 44.88 | 2,995,396 | +0.05(+0.12%) |
Nov 26, 2010 | 44.47 | 45.18 | 44.46 | 44.83 | 1,432,161 | -0.13(-0.30%) |
Nov 24, 2010 | 44.35 | 44.97 | 44.97 | 44.97 | 2,599,737 | +1.02(+2.33%) |
Nov 23, 2010 | 44.49 | 44.60 | 43.62 | 43.94 | 3,951,936 | -1.05(-2.34%) |
Nov 22, 2010 | 45.02 | 45.18 | 44.54 | 44.99 | 2,060,626 | -0.24(-0.52%) |
Nov 19, 2010 | 44.95 | 45.24 | 44.80 | 45.23 | 2,998,308 | +0.17(+0.38%) |
Nov 18, 2010 | 45.08 | 45.63 | 44.97 | 45.06 | 3,237,033 | +0.60(+1.34%) |
Nov 17, 2010 | 44.25 | 44.61 | 43.92 | 44.46 | 4,356,290 | -0.15(-0.35%) |
Nov 16, 2010 | 44.95 | 45.05 | 44.35 | 44.62 | 3,235,930 | -0.57(-1.27%) |
Nov 15, 2010 | 45.15 | 45.91 | 45.13 | 45.19 | 2,281,201 | +0.27(+0.61%) |
Nov 12, 2010 | 45.27 | 45.59 | 44.63 | 44.92 | 2,781,629 | -0.74(-1.63%) |
Nov 11, 2010 | 45.42 | 45.85 | 45.26 | 45.67 | 2,361,208 | -0.10(-0.21%) |
Nov 10, 2010 | 45.25 | 45.86 | 44.99 | 45.76 | 2,818,591 | +0.31(+0.68%) |
Nov 09, 2010 | 46.01 | 46.16 | 45.32 | 45.45 | 2,786,787 | -0.50(-1.09%) |
Nov 08, 2010 | 45.79 | 46.20 | 45.66 | 45.95 | 2,085,156 | +0.04(+0.08%) |
Nov 05, 2010 | 46.07 | 46.66 | 45.75 | 45.92 | 3,771,592 | -0.30(-0.65%) |
Nov 04, 2010 | 46.30 | 46.90 | 45.99 | 46.22 | 6,127,286 | +0.43(+0.95%) |
Nov 03, 2010 | 45.94 | 46.10 | 45.30 | 45.78 | 2,874,542 | +0.08(+0.18%) |
Nov 02, 2010 | 45.59 | 45.84 | 45.12 | 45.70 | 2,932,218 | +0.45(+0.99%) |
Nov 01, 2010 | 45.37 | 46.07 | 45.02 | 45.26 | 3,768,358 | +0.21(+0.46%) |
Oct 29, 2010 | 44.52 | 45.41 | 44.24 | 45.05 | 3,907,388 | +0.51(+1.15%) |
Oct 28, 2010 | 44.93 | 44.95 | 43.60 | 44.54 | 5,973,979 | -0.41(-0.91%) |
Oct 27, 2010 | 45.15 | 45.18 | 44.27 | 44.95 | 4,899,977 | -0.45(-1.00%) |
Oct 25, 2010 | 45.78 | 46.29 | 45.38 | 45.40 | 2,695,176 | -0.10(-0.21%) |
Oct 22, 2010 | 45.15 | 45.53 | 45.06 | 45.50 | 1,552,565 | +0.40(+0.88%) |
Oct 21, 2010 | 45.23 | 45.35 | 44.51 | 45.10 | 3,109,129 | -0.23(-0.50%) |
Oct 20, 2010 | 44.52 | 45.61 | 44.47 | 45.33 | 2,949,234 | +0.97(+2.20%) |
Oct 19, 2010 | 44.39 | 44.87 | 43.89 | 44.35 | 3,479,497 | -0.70(-1.54%) |
Oct 18, 2010 | 45.20 | 45.23 | 44.85 | 45.05 | 2,052,006 | -0.01(-0.03%) |
Oct 15, 2010 | 45.55 | 45.62 | 44.73 | 45.06 | 3,196,182 | -0.20(-0.44%) |
Oct 14, 2010 | 45.58 | 45.58 | 44.80 | 45.26 | 3,462,863 | -0.32(-0.69%) |
Oct 13, 2010 | 44.43 | 45.94 | 44.39 | 45.58 | 6,721,082 | +1.82(+4.15%) |
Oct 12, 2010 | 44.22 | 44.22 | 43.27 | 43.76 | 4,933,532 | -0.68(-1.53%) |
Oct 11, 2010 | 44.33 | 44.80 | 43.96 | 44.44 | 2,165,130 | +0.10(+0.21%) |
Oct 08, 2010 | 44.35 | 44.45 | 43.43 | 44.35 | 3,261,175 | +0.66(+1.51%) |
Oct 07, 2010 | 43.92 | 43.95 | 43.19 | 43.69 | 4,105,894 | -0.03(-0.07%) |
Oct 06, 2010 | 43.59 | 43.83 | 43.26 | 43.72 | 4,521,190 | +0.12(+0.27%) |
Oct 05, 2010 | 43.30 | 43.83 | 43.12 | 43.60 | 409 | +0.84(+1.95%) |
Oct 04, 2010 | 43.16 | 43.61 | 42.43 | 42.76 | 2,984,394 | -0.48(-1.10%) |
Oct 01, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 3,568,341 | -0.36(-0.82%) |
Sep 30, 2010 | 43.60 | 44.54 | 43.35 | 43.60 | 7,097 | -0.19(-0.44%) |
Sep 29, 2010 | 43.48 | 44.30 | 43.21 | 43.79 | 5,036,657 | +0.10(+0.22%) |
Sep 28, 2010 | 43.79 | 43.80 | 42.93 | 43.69 | 272 | +0.05(+0.12%) |
Sep 27, 2010 | 43.92 | 44.02 | 43.62 | 43.64 | 4,350,727 | -0.23(-0.52%) |
Sep 24, 2010 | 42.60 | 43.95 | 42.60 | 43.87 | 4,069,041 | +1.38(+3.26%) |
Sep 23, 2010 | 42.49 | 43.15 | 42.35 | 42.49 | 414 | -0.69(-1.60%) |
Sep 22, 2010 | 43.32 | 43.52 | 42.81 | 43.17 | 4,036,785 | -0.31(-0.72%) |
Sep 21, 2010 | 43.29 | 43.96 | 43.17 | 43.49 | 3,450,123 | +0.31(+0.73%) |
Sep 20, 2010 | 42.97 | 43.44 | 42.82 | 43.17 | 3,415,074 | +0.35(+0.82%) |
Sep 17, 2010 | 42.82 | 43.15 | 42.54 | 42.82 | 4,376,323 | -0.40(-0.92%) |
Sep 15, 2010 | 42.93 | 43.43 | 42.79 | 43.22 | 2,917,569 | +0.16(+0.37%) |
Sep 14, 2010 | 43.31 | 43.53 | 43.04 | 43.06 | 3,116,396 | -0.31(-0.71%) |
Sep 13, 2010 | 43.62 | 43.69 | 43.19 | 43.37 | 3,243,119 | +0.25(+0.58%) |
Sep 10, 2010 | 42.57 | 43.23 | 42.57 | 43.12 | 3,331,414 | +0.68(+1.61%) |
Sep 09, 2010 | 43.21 | 43.25 | 42.19 | 42.43 | 2,695,572 | -0.34(-0.79%) |
Sep 08, 2010 | 42.28 | 42.96 | 42.19 | 42.77 | 3,566,204 | +0.53(+1.25%) |
Sep 07, 2010 | 42.21 | 42.59 | 41.89 | 42.24 | 537 | -0.18(-0.43%) |
Sep 03, 2010 | 42.13 | 42.95 | 42.02 | 42.43 | 3,101,776 | +0.57(+1.37%) |
Sep 02, 2010 | 41.03 | 41.86 | 40.98 | 41.86 | 3,001,711 | +0.81(+1.98%) |
Sep 01, 2010 | 39.81 | 41.17 | 39.75 | 41.04 | 4,754,373 | +1.75(+4.46%) |
Aug 31, 2010 | 39.24 | 39.91 | 38.88 | 39.29 | 34,585 | -0.02(-0.06%) |
Aug 30, 2010 | 39.90 | 40.26 | 39.29 | 39.31 | 2,671,646 | -0.65(-1.63%) |
Aug 27, 2010 | 39.97 | 40.03 | 38.83 | 39.97 | 3,087,582 | +0.56(+1.41%) |
Aug 26, 2010 | 39.13 | 39.57 | 38.79 | 39.41 | 3,100,841 | +0.56(+1.43%) |
Aug 25, 2010 | 38.21 | 39.08 | 37.88 | 38.85 | 4,818,467 | +0.24(+0.63%) |
Aug 24, 2010 | 38.62 | 38.92 | 37.75 | 38.61 | 672 | -0.56(-1.42%) |
Aug 23, 2010 | 40.16 | 40.16 | 39.04 | 39.17 | 3,572,788 | -0.72(-1.80%) |
Aug 20, 2010 | 39.68 | 39.97 | 39.09 | 39.89 | 3,494,564 | -0.09(-0.22%) |
Aug 19, 2010 | 40.93 | 40.94 | 39.37 | 39.97 | 1,218 | -1.12(-2.73%) |
Aug 18, 2010 | 40.66 | 41.26 | 40.34 | 41.09 | 2,758,514 | +0.45(+1.10%) |
Aug 17, 2010 | 40.50 | 41.16 | 40.38 | 40.65 | 3,386,169 | +0.68(+1.70%) |
Aug 16, 2010 | 39.75 | 40.14 | 39.56 | 39.97 | 2,449,990 | -0.10(-0.24%) |
Aug 13, 2010 | 40.06 | 40.48 | 39.93 | 40.06 | 2,315,710 | -0.17(-0.42%) |
Aug 12, 2010 | 39.75 | 40.38 | 39.56 | 40.23 | 2,970,756 | -0.26(-0.63%) |
Aug 11, 2010 | 41.36 | 41.60 | 40.18 | 40.49 | 539 | -1.32(-3.15%) |
Aug 10, 2010 | 41.85 | 42.48 | 41.53 | 41.80 | 3,209,470 | -0.63(-1.48%) |
Aug 09, 2010 | 42.09 | 42.49 | 41.82 | 42.43 | 2,727,881 | +0.63(+1.51%) |
Aug 06, 2010 | 41.80 | 42.34 | 41.12 | 41.80 | 3,845,454 | -0.63(-1.48%) |
Aug 05, 2010 | 41.96 | 42.49 | 41.86 | 42.43 | 2,835,543 | +0.23(+0.54%) |
Aug 04, 2010 | 42.00 | 42.32 | 41.85 | 42.21 | 3,399,936 | +0.40(+0.95%) |
Aug 03, 2010 | 41.63 | 42.07 | 41.22 | 41.81 | 274 | -0.05(-0.12%) |
Aug 02, 2010 | 41.74 | 41.90 | 41.20 | 41.86 | 3,470,314 | +0.90(+2.19%) |
Jul 30, 2010 | 40.79 | 41.16 | 40.04 | 40.97 | 3,095,134 | +0.25(+0.61%) |
Jul 29, 2010 | 41.13 | 41.28 | 40.43 | 40.72 | 4,326,397 | -0.07(-0.18%) |
Jul 28, 2010 | 40.79 | 40.87 | 39.56 | 40.79 | 405 | -0.36(-0.87%) |
Jul 27, 2010 | 41.15 | 41.96 | 40.89 | 41.15 | 1,716 | -0.47(-1.12%) |
Jul 26, 2010 | 41.32 | 42.13 | 41.10 | 41.62 | 6,003,294 | +0.51(+1.24%) |
Jul 23, 2010 | 39.82 | 41.24 | 39.74 | 41.11 | 7,236,936 | +1.27(+3.18%) |
Jul 22, 2010 | 39.41 | 40.49 | 39.39 | 39.84 | 5,071,155 | +1.14(+2.95%) |
Jul 21, 2010 | 39.54 | 39.58 | 38.35 | 38.70 | 4,561,535 | -0.61(-1.56%) |
Jul 20, 2010 | 39.31 | 39.37 | 37.65 | 39.31 | 5,841,381 | +0.76(+1.98%) |
Jul 19, 2010 | 39.09 | 39.13 | 38.25 | 38.54 | 5,044,694 | -0.31(-0.79%) |
Jul 16, 2010 | 38.85 | 39.82 | 38.69 | 38.85 | 5,971,464 | -1.00(-2.52%) |
Jul 15, 2010 | 40.04 | 40.17 | 39.34 | 39.85 | 4,238,688 | -0.19(-0.47%) |
Jul 14, 2010 | 39.94 | 40.54 | 39.67 | 40.04 | 5,243,787 | -0.21(-0.52%) |
Jul 13, 2010 | 40.16 | 40.86 | 39.76 | 40.25 | 11,218,484 | +0.80(+2.03%) |
Jul 12, 2010 | 39.12 | 39.52 | 38.73 | 39.45 | 5,751,084 | +0.28(+0.71%) |
Jul 09, 2010 | 39.18 | 39.26 | 38.17 | 39.18 | 7,618,243 | +1.35(+3.56%) |
Jul 08, 2010 | 38.16 | 38.22 | 37.54 | 37.83 | 47,249 | +0.15(+0.39%) |
Jul 07, 2010 | 36.93 | 37.76 | 36.75 | 37.68 | 11,673,469 | +0.92(+2.49%) |
Jul 06, 2010 | 37.55 | 37.76 | 36.42 | 36.77 | 1,714 | -0.30(-0.81%) |
Jul 02, 2010 | 37.07 | 38.59 | 36.96 | 37.07 | 7,978,262 | -1.28(-3.34%) |
Jul 01, 2010 | 38.35 | 39.25 | 37.87 | 38.35 | 7,851,485 | -0.28(-0.72%) |
Jun 30, 2010 | 38.88 | 39.47 | 38.50 | 38.62 | 219 | -0.13(-0.34%) |
Jun 29, 2010 | 40.48 | 40.48 | 38.56 | 38.75 | 7,501,830 | -2.51(-6.09%) |
Jun 25, 2010 | 41.27 | 41.51 | 40.69 | 41.27 | 4,207,208 | +0.33(+0.80%) |
Jun 24, 2010 | 41.68 | 41.70 | 40.73 | 40.94 | 3,334,926 | -0.90(-2.16%) |
Jun 23, 2010 | 41.87 | 42.03 | 41.11 | 41.84 | 3,594,438 | +0.00(+0.00%) |
Jun 22, 2010 | 43.58 | 43.69 | 41.67 | 41.84 | 4,620,036 | -1.82(-4.17%) |
Jun 21, 2010 | 43.63 | 44.29 | 43.32 | 43.66 | 6,666,493 | +0.64(+1.49%) |
Jun 18, 2010 | 43.02 | 43.03 | 42.58 | 43.02 | 4,959,090 | +0.31(+0.73%) |
Jun 17, 2010 | 42.45 | 42.80 | 41.68 | 42.71 | 4,695,349 | +0.27(+0.63%) |
Jun 16, 2010 | 42.14 | 42.85 | 42.07 | 42.44 | 6,590,606 | -0.12(-0.29%) |
Jun 15, 2010 | 41.32 | 42.61 | 41.32 | 42.56 | 4,073,697 | +1.66(+4.06%) |
Jun 14, 2010 | 41.79 | 41.94 | 40.85 | 40.90 | 3,049,659 | -0.45(-1.09%) |
Jun 11, 2010 | 40.38 | 41.43 | 40.30 | 41.35 | 2,991,393 | +0.47(+1.14%) |
Jun 10, 2010 | 39.82 | 40.93 | 39.82 | 40.89 | 4,918,784 | +1.86(+4.78%) |
Jun 09, 2010 | 39.18 | 40.39 | 38.83 | 39.02 | 4,115,364 | +0.19(+0.49%) |
Jun 08, 2010 | 38.16 | 38.97 | 37.86 | 38.83 | 137 | +0.84(+2.20%) |
Jun 07, 2010 | 38.96 | 39.22 | 37.98 | 38.00 | 4,599,502 | -0.88(-2.27%) |
Jun 04, 2010 | 38.88 | 40.65 | 38.65 | 38.88 | 5,910,232 | -2.48(-5.99%) |
Jun 03, 2010 | 41.51 | 41.80 | 40.83 | 41.35 | 3,705,986 | +0.08(+0.19%) |
Jun 02, 2010 | 40.38 | 41.30 | 39.97 | 41.27 | 4,721,047 | +1.21(+3.02%) |
Jun 01, 2010 | 40.74 | 41.71 | 40.02 | 40.06 | 8,788,705 | -1.04(-2.53%) |
May 28, 2010 | 41.11 | 41.54 | 40.60 | 41.11 | 3,773,627 | -0.19(-0.46%) |
May 27, 2010 | 40.51 | 41.35 | 40.08 | 41.30 | 3,485,888 | +1.26(+3.15%) |
May 26, 2010 | 39.98 | 40.74 | 39.74 | 40.04 | 3,840,197 | +0.49(+1.25%) |
May 25, 2010 | 38.49 | 39.58 | 38.22 | 39.54 | 4,051,723 | -0.04(-0.11%) |
May 24, 2010 | 39.74 | 40.48 | 39.55 | 39.58 | 3,094,302 | -0.32(-0.80%) |
May 21, 2010 | 38.16 | 40.28 | 37.91 | 39.90 | 5,147,532 | +1.02(+2.62%) |
May 20, 2010 | 38.91 | 39.73 | 38.69 | 38.89 | 4,764,294 | -1.87(-4.59%) |
May 19, 2010 | 41.43 | 41.98 | 40.01 | 40.76 | 4,713,238 | -0.82(-1.98%) |
May 18, 2010 | 42.66 | 42.71 | 41.21 | 41.58 | 11,776 | -0.74(-1.75%) |
May 17, 2010 | 42.45 | 42.87 | 41.17 | 42.32 | 3,038,829 | -0.12(-0.27%) |
May 14, 2010 | 42.44 | 43.34 | 42.11 | 42.44 | 3,141,274 | -1.09(-2.51%) |
May 13, 2010 | 44.00 | 44.23 | 43.39 | 43.53 | 2,746,068 | +0.14(+0.32%) |
May 12, 2010 | 43.37 | 44.35 | 43.12 | 43.39 | 2,914,353 | +0.33(+0.76%) |
May 11, 2010 | 43.25 | 43.46 | 42.95 | 43.06 | 3,890,777 | +0.26(+0.61%) |
May 10, 2010 | 42.27 | 42.82 | 42.17 | 42.80 | 4,818,532 | +2.60(+6.46%) |
May 07, 2010 | 40.97 | 41.38 | 39.67 | 40.20 | 6,550,750 | -0.87(-2.11%) |
May 06, 2010 | 41.08 | 42.77 | 37.81 | 41.07 | 686 | -1.58(-3.70%) |
May 05, 2010 | 42.63 | 43.10 | 42.17 | 42.65 | 4,431,750 | -0.54(-1.24%) |
May 04, 2010 | 43.56 | 43.67 | 42.76 | 43.18 | 22,940 | -1.09(-2.45%) |