Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.44 | 43.44 | 42.14 | 43.16 | 211,854 | -0.19(-0.45%) |
Apr 28, 2011 | 43.54 | 43.70 | 43.16 | 43.36 | 159,873 | -0.10(-0.22%) |
Apr 27, 2011 | 43.76 | 43.84 | 43.26 | 43.45 | 313,837 | +0.17(+0.38%) |
Apr 26, 2011 | 42.96 | 43.38 | 42.84 | 43.29 | 273,893 | +0.09(+0.20%) |
Apr 25, 2011 | 42.37 | 43.22 | 42.25 | 43.20 | 493,253 | +0.71(+1.67%) |
Apr 21, 2011 | 41.82 | 42.53 | 41.44 | 42.49 | 476,238 | +0.97(+2.35%) |
Apr 20, 2011 | 41.69 | 41.93 | 41.15 | 41.52 | 237,939 | +0.68(+1.67%) |
Apr 19, 2011 | 40.93 | 41.20 | 40.68 | 40.83 | 275,628 | -0.05(-0.12%) |
Apr 18, 2011 | 40.58 | 41.00 | 40.00 | 40.88 | 493,966 | +0.52(+1.28%) |
Apr 15, 2011 | 40.07 | 40.41 | 39.53 | 40.37 | 196,834 | +0.37(+0.93%) |
Apr 14, 2011 | 39.61 | 40.04 | 39.39 | 40.00 | 169,215 | +0.19(+0.46%) |
Apr 13, 2011 | 39.42 | 39.83 | 39.11 | 39.81 | 713,293 | +0.69(+1.77%) |
Apr 12, 2011 | 39.50 | 39.90 | 38.51 | 39.12 | 972,539 | -0.94(-2.33%) |
Apr 11, 2011 | 40.75 | 40.89 | 39.89 | 40.05 | 283,066 | -0.68(-1.67%) |
Apr 08, 2011 | 41.06 | 41.33 | 40.56 | 40.74 | 208,553 | -0.20(-0.50%) |
Apr 07, 2011 | 41.46 | 41.71 | 40.82 | 40.94 | 257,832 | -0.54(-1.29%) |
Apr 06, 2011 | 41.22 | 41.59 | 41.11 | 41.48 | 154,798 | +0.36(+0.88%) |
Apr 05, 2011 | 41.24 | 41.69 | 41.01 | 41.12 | 198,104 | -0.50(-1.19%) |
Apr 04, 2011 | 41.53 | 41.82 | 41.19 | 41.61 | 153,774 | +0.25(+0.61%) |
Apr 01, 2011 | 41.93 | 42.25 | 41.08 | 41.36 | 282,876 | -0.56(-1.35%) |
Mar 31, 2011 | 41.72 | 41.94 | 41.57 | 41.92 | 205,442 | -0.05(-0.12%) |
Mar 30, 2011 | 41.54 | 42.00 | 41.27 | 41.97 | 205,269 | +0.81(+1.96%) |
Mar 29, 2011 | 40.91 | 41.33 | 40.10 | 41.16 | 589,189 | +0.89(+2.20%) |
Mar 28, 2011 | 43.15 | 43.15 | 40.07 | 40.28 | 756,319 | -2.69(-6.26%) |
Mar 25, 2011 | 42.11 | 42.99 | 41.93 | 42.97 | 169,881 | +1.20(+2.87%) |
Mar 24, 2011 | 41.98 | 42.07 | 41.62 | 41.77 | 102,193 | -0.02(-0.05%) |
Mar 23, 2011 | 41.46 | 42.03 | 40.94 | 41.79 | 150,444 | +0.15(+0.35%) |
Mar 22, 2011 | 42.43 | 42.43 | 41.30 | 41.64 | 396,676 | -0.62(-1.47%) |
Mar 21, 2011 | 42.06 | 42.50 | 41.87 | 42.27 | 168,462 | +0.87(+2.09%) |
Mar 18, 2011 | 41.45 | 41.75 | 40.80 | 41.40 | 248,643 | +0.44(+1.07%) |
Mar 17, 2011 | 41.29 | 41.48 | 40.80 | 40.96 | 171,161 | +0.30(+0.74%) |
Mar 16, 2011 | 41.59 | 41.59 | 40.46 | 40.66 | 280,667 | -1.04(-2.50%) |
Mar 15, 2011 | 41.69 | 41.95 | 41.63 | 41.70 | 267,641 | -0.48(-1.13%) |
Mar 14, 2011 | 42.40 | 42.82 | 41.83 | 42.18 | 144,521 | -0.39(-0.92%) |
Mar 11, 2011 | 43.37 | 43.94 | 42.57 | 42.57 | 268,273 | -1.01(-2.32%) |
Mar 10, 2011 | 44.03 | 44.03 | 43.19 | 43.58 | 298,998 | +0.32(+0.74%) |
Mar 09, 2011 | 43.47 | 43.79 | 42.91 | 43.26 | 376,823 | -0.26(-0.60%) |
Mar 08, 2011 | 42.94 | 43.83 | 42.68 | 43.52 | 203,715 | +0.77(+1.80%) |
Mar 07, 2011 | 43.88 | 43.88 | 42.49 | 42.75 | 228,740 | -0.99(-2.27%) |
Mar 04, 2011 | 44.66 | 44.83 | 43.55 | 43.75 | 143,248 | -1.14(-2.54%) |
Mar 03, 2011 | 44.70 | 45.37 | 44.60 | 44.89 | 280,566 | +0.64(+1.45%) |
Mar 02, 2011 | 43.74 | 44.92 | 43.41 | 44.24 | 336,538 | +0.83(+1.91%) |
Mar 01, 2011 | 45.12 | 45.12 | 43.05 | 43.42 | 269,127 | -1.15(-2.58%) |
Feb 28, 2011 | 44.76 | 45.26 | 44.20 | 44.56 | 288,294 | -0.11(-0.24%) |
Feb 25, 2011 | 43.79 | 44.67 | 43.69 | 44.67 | 119,860 | +1.13(+2.59%) |
Feb 24, 2011 | 43.39 | 43.75 | 43.20 | 43.54 | 280,367 | -0.04(-0.09%) |
Feb 23, 2011 | 44.50 | 44.73 | 42.81 | 43.58 | 409,649 | -1.06(-2.38%) |
Feb 22, 2011 | 44.69 | 44.83 | 44.28 | 44.64 | 240,562 | -0.66(-1.46%) |
Feb 18, 2011 | 47.38 | 47.64 | 45.30 | 45.30 | 430,860 | -2.16(-4.56%) |
Feb 17, 2011 | 47.63 | 48.10 | 46.03 | 47.47 | 366,792 | -0.77(-1.60%) |
Feb 16, 2011 | 48.09 | 48.47 | 47.68 | 48.24 | 232,269 | +0.31(+0.65%) |
Feb 15, 2011 | 48.26 | 48.42 | 47.80 | 47.93 | 134,725 | -0.17(-0.34%) |
Feb 14, 2011 | 47.95 | 48.24 | 47.83 | 48.09 | 154,592 | +0.18(+0.37%) |
Feb 11, 2011 | 47.81 | 48.04 | 47.45 | 47.92 | 364,094 | -0.03(-0.06%) |
Feb 10, 2011 | 47.90 | 48.08 | 47.85 | 47.94 | 277,858 | +0.00(+0.00%) |
Feb 09, 2011 | 47.74 | 48.38 | 47.56 | 47.94 | 165,509 | +0.12(+0.24%) |
Feb 08, 2011 | 47.56 | 47.86 | 47.35 | 47.83 | 87,754 | +0.24(+0.51%) |
Feb 07, 2011 | 47.93 | 47.93 | 47.55 | 47.58 | 260,520 | -0.15(-0.31%) |
Feb 04, 2011 | 47.80 | 48.08 | 47.40 | 47.73 | 289,663 | -0.07(-0.14%) |
Feb 03, 2011 | 47.98 | 48.25 | 47.32 | 47.80 | 361,295 | +0.03(+0.06%) |
Feb 02, 2011 | 48.06 | 48.18 | 47.46 | 47.77 | 260,363 | -0.52(-1.07%) |
Feb 01, 2011 | 47.77 | 48.70 | 47.24 | 48.29 | 233,832 | +0.95(+2.02%) |
Jan 31, 2011 | 46.68 | 47.37 | 46.54 | 47.33 | 256,108 | +0.77(+1.65%) |
Jan 28, 2011 | 47.57 | 47.61 | 46.28 | 46.56 | 244,258 | -1.15(-2.41%) |
Jan 27, 2011 | 47.53 | 47.78 | 46.89 | 47.71 | 108,153 | -0.07(-0.14%) |
Jan 26, 2011 | 46.92 | 47.96 | 46.41 | 47.78 | 311,784 | +1.22(+2.62%) |
Jan 25, 2011 | 45.92 | 46.58 | 45.70 | 46.56 | 168,615 | +0.58(+1.27%) |
Jan 24, 2011 | 46.85 | 46.85 | 45.98 | 45.98 | 163,347 | -0.57(-1.23%) |
Jan 21, 2011 | 46.85 | 47.16 | 46.20 | 46.55 | 105,941 | -0.06(-0.13%) |
Jan 20, 2011 | 46.73 | 46.76 | 45.96 | 46.61 | 325,210 | -0.39(-0.83%) |
Jan 19, 2011 | 47.27 | 47.56 | 46.66 | 47.00 | 317,096 | -0.24(-0.52%) |
Jan 18, 2011 | 46.91 | 47.55 | 46.80 | 47.24 | 152,165 | +0.33(+0.71%) |
Jan 14, 2011 | 46.56 | 46.98 | 46.14 | 46.91 | 167,403 | +0.19(+0.42%) |
Jan 13, 2011 | 46.60 | 46.81 | 45.85 | 46.72 | 233,100 | +0.15(+0.31%) |
Jan 12, 2011 | 46.72 | 46.89 | 45.86 | 46.57 | 216,664 | +0.44(+0.95%) |
Jan 11, 2011 | 46.11 | 46.24 | 45.55 | 46.13 | 185,194 | +0.17(+0.36%) |
Jan 10, 2011 | 45.67 | 46.11 | 45.08 | 45.97 | 237,108 | +0.19(+0.40%) |
Jan 07, 2011 | 45.48 | 46.89 | 45.25 | 45.78 | 377,679 | +0.92(+2.04%) |
Jan 06, 2011 | 45.62 | 45.70 | 44.54 | 44.87 | 237,777 | -0.42(-0.92%) |
Jan 05, 2011 | 44.32 | 45.69 | 44.32 | 45.29 | 213,705 | +0.76(+1.71%) |
Jan 04, 2011 | 45.18 | 45.23 | 43.60 | 44.53 | 249,185 | -0.63(-1.40%) |
Jan 03, 2011 | 44.78 | 45.53 | 44.78 | 45.16 | 114,886 | +0.58(+1.31%) |
Dec 31, 2010 | 44.20 | 44.64 | 44.16 | 44.57 | 133,395 | +0.22(+0.51%) |
Dec 30, 2010 | 44.89 | 44.89 | 44.29 | 44.35 | 135,858 | -0.64(-1.43%) |
Dec 29, 2010 | 44.59 | 45.05 | 44.55 | 44.99 | 82,825 | +0.67(+1.52%) |
Dec 28, 2010 | 44.81 | 44.86 | 44.12 | 44.32 | 117,075 | -0.30(-0.68%) |
Dec 27, 2010 | 44.08 | 44.78 | 43.64 | 44.62 | 70,029 | +0.27(+0.61%) |
Dec 23, 2010 | 44.48 | 44.53 | 44.10 | 44.35 | 63,447 | -0.19(-0.44%) |
Dec 22, 2010 | 43.88 | 44.75 | 43.43 | 44.55 | 321,852 | +0.85(+1.94%) |
Dec 21, 2010 | 43.98 | 44.08 | 43.56 | 43.70 | 175,034 | -0.03(-0.07%) |
Dec 20, 2010 | 43.36 | 43.88 | 42.78 | 43.73 | 230,756 | +0.62(+1.45%) |
Dec 17, 2010 | 42.84 | 43.40 | 42.37 | 43.10 | 473,612 | +0.27(+0.64%) |
Dec 16, 2010 | 42.40 | 43.47 | 42.32 | 42.83 | 164,393 | +0.61(+1.45%) |
Dec 15, 2010 | 42.85 | 43.21 | 42.12 | 42.22 | 264,268 | -0.54(-1.25%) |
Dec 14, 2010 | 43.21 | 43.27 | 42.62 | 42.75 | 168,420 | -0.35(-0.81%) |
Dec 13, 2010 | 43.81 | 43.81 | 43.05 | 43.10 | 226,314 | -0.60(-1.38%) |
Dec 10, 2010 | 43.90 | 44.00 | 43.37 | 43.71 | 193,731 | -0.14(-0.31%) |
Dec 09, 2010 | 44.46 | 44.49 | 43.39 | 43.84 | 233,763 | -0.31(-0.71%) |
Dec 08, 2010 | 44.26 | 44.79 | 43.85 | 44.16 | 499,199 | +0.03(+0.07%) |
Dec 07, 2010 | 43.56 | 44.39 | 42.85 | 44.13 | 355,201 | +1.02(+2.37%) |
Dec 06, 2010 | 42.92 | 43.13 | 42.83 | 43.10 | 332,740 | +0.10(+0.23%) |
Dec 03, 2010 | 42.38 | 43.01 | 42.01 | 43.01 | 271,953 | +0.42(+0.98%) |
Dec 02, 2010 | 41.72 | 42.69 | 41.71 | 42.59 | 311,301 | +0.75(+1.79%) |
Dec 01, 2010 | 41.41 | 41.85 | 41.37 | 41.84 | 177,003 | +1.06(+2.60%) |
Nov 30, 2010 | 40.05 | 40.94 | 40.05 | 40.78 | 197,530 | +0.20(+0.50%) |
Nov 29, 2010 | 40.16 | 40.72 | 39.83 | 40.57 | 109,984 | -0.01(-0.02%) |
Nov 26, 2010 | 39.95 | 40.58 | 39.66 | 40.58 | 66,488 | +0.27(+0.68%) |
Nov 24, 2010 | 40.19 | 40.31 | 40.31 | 40.31 | 108,071 | +0.31(+0.78%) |
Nov 23, 2010 | 39.60 | 40.13 | 39.38 | 40.00 | 186,171 | -0.02(-0.05%) |
Nov 22, 2010 | 40.15 | 40.78 | 39.61 | 40.02 | 87,471 | -0.27(-0.68%) |
Nov 19, 2010 | 39.34 | 40.33 | 39.23 | 40.29 | 79,835 | +0.85(+2.15%) |
Nov 18, 2010 | 39.14 | 39.67 | 38.35 | 39.44 | 178,058 | +0.74(+1.91%) |
Nov 17, 2010 | 39.57 | 39.77 | 38.60 | 38.70 | 208,467 | -0.90(-2.26%) |
Nov 16, 2010 | 40.03 | 40.05 | 39.20 | 39.60 | 279,183 | -0.64(-1.60%) |
Nov 15, 2010 | 40.10 | 40.80 | 40.00 | 40.24 | 153,443 | +0.33(+0.83%) |
Nov 12, 2010 | 40.08 | 40.72 | 39.50 | 39.91 | 312,159 | -0.54(-1.32%) |
Nov 11, 2010 | 40.35 | 40.89 | 40.24 | 40.44 | 99,412 | -0.29(-0.72%) |
Nov 10, 2010 | 39.83 | 40.79 | 39.49 | 40.74 | 157,689 | +0.95(+2.40%) |
Nov 09, 2010 | 40.34 | 41.40 | 39.45 | 39.78 | 463,613 | -0.53(-1.30%) |
Nov 08, 2010 | 41.25 | 41.25 | 40.22 | 40.31 | 335,561 | -1.16(-2.80%) |
Nov 05, 2010 | 41.12 | 42.20 | 40.93 | 41.47 | 419,715 | +0.26(+0.64%) |
Nov 04, 2010 | 40.80 | 41.39 | 40.26 | 41.20 | 207,533 | +0.78(+1.93%) |
Nov 03, 2010 | 41.16 | 41.46 | 39.42 | 40.42 | 440,116 | +0.53(+1.32%) |
Nov 02, 2010 | 39.86 | 40.59 | 39.86 | 39.90 | 684,484 | +0.40(+1.01%) |
Nov 01, 2010 | 39.47 | 39.82 | 39.16 | 39.50 | 114,641 | +0.24(+0.62%) |
Oct 29, 2010 | 38.52 | 39.55 | 38.19 | 39.26 | 237,423 | +0.79(+2.05%) |
Oct 28, 2010 | 39.62 | 39.62 | 38.27 | 38.47 | 229,145 | -0.90(-2.28%) |
Oct 27, 2010 | 39.94 | 39.99 | 38.70 | 39.36 | 257,086 | -0.56(-1.42%) |
Oct 25, 2010 | 40.27 | 40.59 | 39.87 | 39.93 | 119,611 | -0.09(-0.22%) |
Oct 22, 2010 | 39.10 | 40.26 | 39.02 | 40.02 | 546,201 | +0.94(+2.39%) |
Oct 21, 2010 | 39.45 | 39.72 | 38.28 | 39.08 | 332,554 | -0.35(-0.89%) |
Oct 20, 2010 | 39.12 | 39.76 | 39.12 | 39.43 | 275,087 | +0.31(+0.80%) |
Oct 19, 2010 | 39.41 | 39.80 | 38.91 | 39.12 | 250,169 | -0.82(-2.05%) |
Oct 18, 2010 | 39.76 | 40.13 | 39.66 | 39.94 | 118,838 | +0.24(+0.61%) |
Oct 15, 2010 | 40.20 | 40.27 | 39.46 | 39.69 | 158,444 | -0.23(-0.59%) |
Oct 14, 2010 | 40.48 | 40.48 | 39.62 | 39.93 | 489,941 | -0.50(-1.23%) |
Oct 13, 2010 | 40.42 | 40.74 | 40.17 | 40.42 | 357,488 | +0.11(+0.27%) |
Oct 12, 2010 | 39.91 | 40.49 | 39.28 | 40.32 | 255,054 | +0.38(+0.95%) |
Oct 11, 2010 | 39.20 | 40.49 | 39.10 | 39.94 | 394,578 | +0.80(+2.04%) |
Oct 08, 2010 | 39.14 | 39.28 | 38.12 | 39.14 | 108,892 | +0.99(+2.60%) |
Oct 07, 2010 | 38.65 | 38.85 | 37.66 | 38.15 | 396,143 | -0.60(-1.56%) |
Oct 06, 2010 | 39.08 | 39.25 | 38.53 | 38.75 | 241,440 | -0.33(-0.85%) |
Oct 05, 2010 | 37.68 | 39.38 | 37.68 | 39.08 | 311,450 | +1.80(+4.83%) |
Oct 04, 2010 | 36.20 | 37.42 | 36.06 | 37.28 | 364,083 | +1.16(+3.21%) |
Oct 01, 2010 | 36.12 | 37.02 | 35.89 | 36.12 | 544,914 | -0.31(-0.84%) |
Sep 30, 2010 | 36.42 | 37.70 | 36.28 | 36.42 | 661 | -0.26(-0.71%) |
Sep 29, 2010 | 37.00 | 37.00 | 36.53 | 36.68 | 161,646 | -0.37(-1.00%) |
Sep 28, 2010 | 37.36 | 37.48 | 36.53 | 37.05 | 158,988 | -0.27(-0.73%) |
Sep 27, 2010 | 37.47 | 37.66 | 37.23 | 37.33 | 113,550 | -0.04(-0.10%) |
Sep 24, 2010 | 37.04 | 37.46 | 37.02 | 37.37 | 346,961 | +0.64(+1.75%) |
Sep 23, 2010 | 38.00 | 38.04 | 36.54 | 36.72 | 156,280 | -1.56(-4.07%) |
Sep 22, 2010 | 38.09 | 38.57 | 38.09 | 38.28 | 771,576 | +0.07(+0.18%) |
Sep 21, 2010 | 38.87 | 39.48 | 37.96 | 38.21 | 175,137 | -0.68(-1.75%) |
Sep 20, 2010 | 38.20 | 39.16 | 38.20 | 38.90 | 272,684 | +0.78(+2.04%) |
Sep 17, 2010 | 38.12 | 38.18 | 37.20 | 38.12 | 326,116 | +0.19(+0.51%) |
Sep 15, 2010 | 37.39 | 38.01 | 36.84 | 37.92 | 267,483 | +0.35(+0.93%) |
Sep 14, 2010 | 38.79 | 38.80 | 37.24 | 37.57 | 338,015 | -1.24(-3.19%) |
Sep 13, 2010 | 38.43 | 38.93 | 38.16 | 38.81 | 128,721 | +0.70(+1.84%) |
Sep 10, 2010 | 38.46 | 38.59 | 37.78 | 38.11 | 95,178 | -0.17(-0.43%) |
Sep 09, 2010 | 38.44 | 38.65 | 38.11 | 38.27 | 60,689 | +0.39(+1.03%) |
Sep 08, 2010 | 37.41 | 38.36 | 37.22 | 37.88 | 231,513 | +0.58(+1.57%) |
Sep 07, 2010 | 38.18 | 38.18 | 37.13 | 37.30 | 107,812 | -0.93(-2.42%) |
Sep 03, 2010 | 38.80 | 38.80 | 37.76 | 38.22 | 157,288 | -0.19(-0.51%) |
Sep 02, 2010 | 37.65 | 38.75 | 37.45 | 38.42 | 122 | +0.95(+2.55%) |
Sep 01, 2010 | 37.13 | 37.61 | 36.65 | 37.46 | 173,990 | +1.01(+2.78%) |
Aug 31, 2010 | 36.38 | 36.73 | 35.32 | 36.45 | 718 | +0.85(+2.38%) |
Aug 30, 2010 | 36.48 | 36.71 | 35.44 | 35.60 | 147,491 | -1.04(-2.84%) |
Aug 27, 2010 | 36.65 | 37.13 | 34.94 | 36.65 | 165,687 | +1.36(+3.87%) |
Aug 26, 2010 | 35.79 | 36.04 | 35.08 | 35.28 | 230,773 | -0.42(-1.17%) |
Aug 25, 2010 | 35.14 | 36.05 | 35.11 | 35.70 | 244,267 | +0.09(+0.25%) |
Aug 24, 2010 | 36.04 | 36.61 | 35.44 | 35.61 | 147,798 | -0.82(-2.25%) |
Aug 23, 2010 | 37.28 | 37.45 | 36.43 | 36.43 | 68,518 | -0.63(-1.71%) |
Aug 20, 2010 | 36.89 | 37.23 | 36.18 | 37.06 | 93,512 | -0.10(-0.26%) |
Aug 19, 2010 | 37.48 | 37.67 | 35.98 | 37.16 | 260,266 | -0.54(-1.42%) |
Aug 18, 2010 | 37.57 | 38.00 | 37.32 | 37.70 | 118,607 | +0.05(+0.13%) |
Aug 17, 2010 | 36.53 | 38.05 | 36.30 | 37.65 | 217,716 | +1.37(+3.79%) |
Aug 16, 2010 | 35.57 | 36.34 | 35.47 | 36.28 | 169,321 | +0.62(+1.75%) |
Aug 13, 2010 | 35.65 | 36.99 | 35.56 | 35.65 | 150,823 | -0.98(-2.69%) |
Aug 12, 2010 | 36.92 | 37.00 | 36.35 | 36.64 | 88,885 | -0.66(-1.78%) |
Aug 11, 2010 | 37.81 | 37.86 | 37.02 | 37.30 | 106,018 | -1.16(-3.01%) |
Aug 10, 2010 | 38.67 | 38.81 | 37.61 | 38.46 | 150,952 | -0.46(-1.18%) |
Aug 09, 2010 | 38.72 | 39.18 | 38.50 | 38.91 | 189,653 | +0.54(+1.40%) |
Aug 06, 2010 | 38.38 | 38.61 | 37.30 | 38.38 | 286,148 | +0.41(+1.08%) |
Aug 05, 2010 | 38.18 | 38.96 | 37.72 | 37.97 | 227,993 | -0.87(-2.23%) |
Aug 04, 2010 | 38.60 | 38.89 | 38.06 | 38.84 | 1,909 | +0.38(+0.99%) |
Aug 03, 2010 | 38.91 | 39.00 | 38.07 | 38.46 | 200,331 | -0.63(-1.62%) |
Aug 02, 2010 | 38.58 | 39.28 | 38.44 | 39.09 | 369,957 | +0.99(+2.61%) |
Jul 30, 2010 | 38.10 | 38.28 | 36.37 | 38.10 | 293,358 | +1.08(+2.92%) |
Jul 29, 2010 | 36.51 | 37.41 | 36.35 | 37.02 | 353,534 | +0.59(+1.63%) |
Jul 28, 2010 | 36.24 | 37.01 | 36.09 | 36.42 | 291,743 | +0.06(+0.16%) |
Jul 27, 2010 | 36.54 | 36.62 | 35.45 | 36.36 | 331,774 | -0.02(-0.05%) |
Jul 26, 2010 | 35.18 | 36.87 | 34.47 | 36.38 | 599,846 | +1.36(+3.89%) |
Jul 23, 2010 | 34.58 | 35.67 | 34.22 | 35.02 | 775,318 | +0.50(+1.44%) |
Jul 22, 2010 | 34.76 | 34.98 | 34.39 | 34.52 | 394,381 | +0.43(+1.26%) |
Jul 21, 2010 | 34.78 | 34.87 | 33.95 | 34.09 | 513,081 | -0.47(-1.35%) |
Jul 20, 2010 | 33.85 | 34.89 | 33.38 | 34.56 | 182,067 | +0.24(+0.71%) |
Jul 19, 2010 | 34.31 | 34.59 | 33.30 | 34.32 | 466,002 | +0.24(+0.71%) |
Jul 16, 2010 | 34.07 | 35.60 | 33.91 | 34.07 | 245,026 | -1.72(-4.82%) |
Jul 15, 2010 | 36.66 | 36.67 | 35.18 | 35.80 | 183,982 | -0.73(-2.00%) |
Jul 14, 2010 | 36.44 | 36.85 | 36.18 | 36.53 | 265,233 | +0.08(+0.21%) |
Jul 13, 2010 | 36.21 | 36.68 | 35.80 | 36.45 | 528,203 | +0.43(+1.18%) |
Jul 12, 2010 | 35.94 | 36.28 | 35.60 | 36.02 | 179,323 | +0.00(+0.01%) |
Jul 09, 2010 | 36.02 | 36.09 | 35.28 | 36.02 | 183,433 | +0.45(+1.26%) |
Jul 08, 2010 | 35.49 | 36.29 | 35.00 | 35.57 | 170,405 | +0.49(+1.39%) |
Jul 07, 2010 | 34.74 | 35.35 | 34.29 | 35.09 | 278,947 | +0.52(+1.49%) |
Jul 06, 2010 | 34.71 | 35.30 | 34.09 | 34.57 | 247,957 | +0.48(+1.40%) |
Jul 02, 2010 | 34.09 | 35.37 | 33.97 | 34.09 | 225,675 | -0.36(-1.05%) |
Jul 01, 2010 | 36.04 | 36.41 | 34.09 | 34.45 | 636,058 | -1.68(-4.64%) |
Jun 30, 2010 | 35.67 | 36.27 | 35.07 | 36.13 | 299 | +0.58(+1.64%) |
Jun 29, 2010 | 36.04 | 36.33 | 35.15 | 35.54 | 276,737 | -1.29(-3.49%) |
Jun 25, 2010 | 36.83 | 37.25 | 35.90 | 36.83 | 616,914 | +0.65(+1.80%) |
Jun 24, 2010 | 37.01 | 37.31 | 35.97 | 36.18 | 513 | -1.03(-2.77%) |
Jun 23, 2010 | 37.59 | 37.76 | 36.66 | 37.21 | 190,131 | -0.29(-0.78%) |
Jun 22, 2010 | 38.65 | 38.83 | 37.49 | 37.50 | 127,270 | -1.07(-2.78%) |
Jun 21, 2010 | 39.11 | 39.42 | 38.22 | 38.57 | 248,672 | +0.01(+0.03%) |
Jun 18, 2010 | 38.56 | 39.47 | 38.54 | 38.56 | 284,581 | -0.26(-0.68%) |
Jun 17, 2010 | 39.58 | 39.58 | 38.67 | 38.83 | 224,374 | -0.73(-1.85%) |
Jun 16, 2010 | 39.26 | 40.06 | 39.23 | 39.56 | 265,258 | -0.13(-0.32%) |
Jun 15, 2010 | 38.73 | 39.70 | 38.53 | 39.68 | 129,072 | +1.20(+3.11%) |
Jun 14, 2010 | 37.72 | 39.27 | 37.64 | 38.49 | 291,171 | +0.90(+2.38%) |
Jun 11, 2010 | 37.88 | 38.41 | 37.42 | 37.59 | 285,581 | -0.46(-1.20%) |
Jun 10, 2010 | 37.58 | 38.68 | 37.58 | 38.05 | 311,166 | +1.00(+2.71%) |
Jun 09, 2010 | 36.69 | 38.49 | 36.66 | 37.04 | 525,111 | +0.70(+1.93%) |
Jun 08, 2010 | 36.12 | 36.59 | 35.60 | 36.34 | 309,980 | +0.32(+0.89%) |
Jun 07, 2010 | 37.50 | 37.91 | 35.89 | 36.02 | 508,133 | -1.25(-3.35%) |
Jun 04, 2010 | 37.27 | 38.82 | 37.05 | 37.27 | 439,300 | -1.53(-3.94%) |
Jun 03, 2010 | 38.50 | 38.91 | 37.94 | 38.80 | 277,779 | +0.65(+1.71%) |
Jun 02, 2010 | 39.15 | 39.51 | 37.60 | 38.15 | 2,258 | -0.92(-2.34%) |
Jun 01, 2010 | 39.01 | 40.28 | 38.79 | 39.06 | 202,515 | -0.35(-0.89%) |
May 28, 2010 | 39.41 | 39.76 | 38.51 | 39.41 | 336,599 | +0.75(+1.94%) |
May 27, 2010 | 37.44 | 38.78 | 37.28 | 38.66 | 186,047 | +1.81(+4.92%) |
May 26, 2010 | 36.92 | 38.28 | 36.50 | 36.85 | 102 | +0.33(+0.91%) |
May 25, 2010 | 35.86 | 36.69 | 35.14 | 36.52 | 309,102 | -0.18(-0.48%) |
May 24, 2010 | 36.62 | 38.06 | 36.62 | 36.69 | 337,657 | -0.18(-0.48%) |
May 21, 2010 | 35.20 | 37.03 | 35.12 | 36.87 | 451,323 | +1.24(+3.47%) |
May 20, 2010 | 36.43 | 37.45 | 35.47 | 35.63 | 514,272 | -1.54(-4.14%) |
May 19, 2010 | 37.56 | 38.02 | 36.04 | 37.17 | 490,171 | -0.72(-1.90%) |
May 18, 2010 | 39.90 | 40.07 | 37.78 | 37.89 | 307,664 | -1.52(-3.86%) |
May 17, 2010 | 39.51 | 39.79 | 38.55 | 39.41 | 167,136 | -0.01(-0.02%) |
May 14, 2010 | 39.42 | 40.40 | 39.13 | 39.42 | 244,105 | -1.17(-2.88%) |
May 13, 2010 | 40.53 | 41.54 | 40.29 | 40.59 | 193,897 | +0.14(+0.34%) |
May 12, 2010 | 40.14 | 40.67 | 39.59 | 40.45 | 411,581 | +0.56(+1.39%) |
May 11, 2010 | 39.93 | 40.24 | 39.68 | 39.90 | 246,885 | -0.02(-0.05%) |
May 10, 2010 | 39.96 | 40.11 | 39.76 | 39.92 | 520,091 | +1.25(+3.22%) |
May 07, 2010 | 39.85 | 40.75 | 38.04 | 38.67 | 945,040 | -1.27(-3.17%) |
May 06, 2010 | 39.97 | 41.88 | 37.02 | 39.94 | 1,437 | -0.96(-2.36%) |
May 05, 2010 | 40.40 | 41.49 | 39.53 | 40.90 | 668,511 | -0.05(-0.12%) |
May 04, 2010 | 41.17 | 42.68 | 40.82 | 40.95 | 830,582 | -0.30(-0.73%) |