Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.42 | 55.59 | 55.33 | 55.51 | 2,181,816 | +0.14(+0.26%) |
Apr 28, 2011 | 55.17 | 55.45 | 55.12 | 55.37 | 2,830,206 | +0.16(+0.30%) |
Apr 27, 2011 | 54.96 | 55.29 | 54.74 | 55.21 | 2,736,664 | +0.36(+0.66%) |
Apr 26, 2011 | 54.57 | 54.96 | 54.49 | 54.85 | 1,736,597 | +0.48(+0.88%) |
Apr 25, 2011 | 54.45 | 54.46 | 54.19 | 54.37 | 1,129,412 | -0.05(-0.10%) |
Apr 21, 2011 | 54.38 | 54.43 | 54.18 | 54.42 | 1,256,160 | +0.27(+0.49%) |
Apr 20, 2011 | 54.05 | 54.23 | 54.00 | 54.16 | 1,690,827 | +0.78(+1.46%) |
Apr 19, 2011 | 53.20 | 53.39 | 53.03 | 53.38 | 1,335,619 | +0.31(+0.58%) |
Apr 18, 2011 | 53.09 | 53.17 | 52.66 | 53.07 | 2,961,733 | -0.64(-1.20%) |
Apr 15, 2011 | 53.57 | 53.82 | 53.40 | 53.72 | 1,754,856 | +0.26(+0.48%) |
Apr 14, 2011 | 53.11 | 53.53 | 52.93 | 53.46 | 1,827,489 | +0.03(+0.06%) |
Apr 13, 2011 | 53.65 | 53.70 | 53.21 | 53.43 | 1,937,647 | +0.03(+0.06%) |
Apr 12, 2011 | 53.51 | 53.61 | 53.20 | 53.39 | 2,165,019 | -0.46(-0.85%) |
Apr 11, 2011 | 54.12 | 54.25 | 53.70 | 53.85 | 1,449,802 | -0.20(-0.36%) |
Apr 08, 2011 | 54.49 | 54.56 | 53.81 | 54.05 | 1,771,495 | -0.23(-0.42%) |
Apr 07, 2011 | 54.34 | 54.56 | 54.02 | 54.27 | 1,919,699 | -0.16(-0.29%) |
Apr 06, 2011 | 54.55 | 54.61 | 54.21 | 54.43 | 1,779,070 | +0.14(+0.26%) |
Apr 05, 2011 | 54.19 | 54.53 | 54.16 | 54.29 | 1,677,991 | +0.03(+0.06%) |
Apr 04, 2011 | 54.30 | 54.41 | 54.11 | 54.26 | 1,389,959 | +0.05(+0.09%) |
Apr 01, 2011 | 54.32 | 54.44 | 54.07 | 54.21 | 2,175,098 | +0.26(+0.48%) |
Mar 31, 2011 | 53.94 | 54.08 | 53.86 | 53.95 | 1,653,836 | +0.00(+0.00%) |
Mar 30, 2011 | 53.85 | 54.09 | 53.76 | 53.95 | 1,625,498 | +0.40(+0.75%) |
Mar 29, 2011 | 53.17 | 53.56 | 52.94 | 53.55 | 1,724,989 | +0.39(+0.74%) |
Mar 28, 2011 | 53.42 | 53.56 | 53.15 | 53.16 | 2,216,521 | -0.13(-0.24%) |
Mar 25, 2011 | 53.26 | 53.55 | 53.13 | 53.28 | 2,491,980 | +0.37(+0.70%) |
Mar 24, 2011 | 52.73 | 52.99 | 52.39 | 52.91 | 3,106,137 | +0.50(+0.95%) |
Mar 23, 2011 | 52.15 | 52.55 | 51.86 | 52.41 | 2,141,380 | +0.12(+0.24%) |
Mar 22, 2011 | 52.48 | 52.53 | 52.22 | 52.29 | 2,613,579 | -0.12(-0.24%) |
Mar 21, 2011 | 52.45 | 52.52 | 52.33 | 52.41 | 2,155,397 | +0.76(+1.48%) |
Mar 18, 2011 | 52.05 | 52.09 | 51.52 | 51.65 | 3,344,368 | +0.24(+0.47%) |
Mar 17, 2011 | 51.54 | 51.67 | 51.15 | 51.41 | 2,197,338 | +0.40(+0.78%) |
Mar 16, 2011 | 51.55 | 51.74 | 50.46 | 51.01 | 4,938,734 | -0.71(-1.37%) |
Mar 15, 2011 | 51.48 | 52.01 | 51.42 | 51.72 | 6,156,589 | -0.55(-1.06%) |
Mar 14, 2011 | 52.27 | 52.45 | 51.86 | 52.27 | 2,082,904 | -0.32(-0.61%) |
Mar 11, 2011 | 51.99 | 52.77 | 51.99 | 52.59 | 2,762,034 | +0.35(+0.67%) |
Mar 10, 2011 | 52.72 | 52.72 | 52.20 | 52.24 | 2,874,248 | -1.02(-1.92%) |
Mar 09, 2011 | 53.27 | 53.43 | 52.96 | 53.26 | 2,010,303 | -0.08(-0.15%) |
Mar 08, 2011 | 52.96 | 53.51 | 52.70 | 53.34 | 1,441,944 | +0.48(+0.90%) |
Mar 07, 2011 | 53.54 | 53.62 | 52.57 | 52.87 | 2,007,332 | -0.48(-0.91%) |
Mar 04, 2011 | 53.72 | 53.74 | 53.01 | 53.35 | 3,496,561 | -0.36(-0.67%) |
Mar 03, 2011 | 53.27 | 53.77 | 53.24 | 53.71 | 1,666,981 | +0.96(+1.82%) |
Mar 02, 2011 | 52.59 | 53.01 | 52.50 | 52.75 | 2,042,885 | +0.11(+0.21%) |
Mar 01, 2011 | 53.72 | 53.76 | 52.62 | 52.64 | 1,834,390 | -0.90(-1.69%) |
Feb 28, 2011 | 53.50 | 53.63 | 53.22 | 53.54 | 3,458,109 | +0.29(+0.55%) |
Feb 25, 2011 | 52.85 | 53.26 | 52.76 | 53.25 | 4,673,849 | +0.66(+1.26%) |
Feb 24, 2011 | 52.48 | 52.80 | 52.07 | 52.59 | 5,738,695 | +0.01(+0.01%) |
Feb 23, 2011 | 52.98 | 53.10 | 52.24 | 52.59 | 4,401,975 | -0.44(-0.84%) |
Feb 22, 2011 | 53.60 | 53.87 | 52.88 | 53.03 | 4,078,549 | -1.16(-2.14%) |
Feb 18, 2011 | 54.16 | 54.26 | 53.97 | 54.19 | 2,260,461 | +0.10(+0.19%) |
Feb 17, 2011 | 53.74 | 54.16 | 53.72 | 54.09 | 2,636,203 | +0.19(+0.36%) |
Feb 16, 2011 | 53.74 | 53.96 | 53.64 | 53.90 | 2,471,822 | +0.35(+0.65%) |
Feb 15, 2011 | 53.55 | 53.64 | 53.41 | 53.54 | 2,051,108 | -0.17(-0.32%) |
Feb 14, 2011 | 53.58 | 53.75 | 53.51 | 53.72 | 1,995,137 | +0.14(+0.26%) |
Feb 11, 2011 | 53.06 | 53.63 | 53.01 | 53.58 | 2,001,579 | +0.35(+0.66%) |
Feb 10, 2011 | 52.90 | 53.28 | 52.78 | 53.22 | 2,443,752 | +0.06(+0.11%) |
Feb 09, 2011 | 53.17 | 53.31 | 52.92 | 53.17 | 2,708,764 | -0.14(-0.26%) |
Feb 08, 2011 | 53.12 | 53.32 | 52.94 | 53.30 | 2,081,227 | +0.26(+0.50%) |
Feb 07, 2011 | 52.84 | 53.21 | 52.80 | 53.04 | 1,744,209 | +0.35(+0.67%) |
Feb 04, 2011 | 52.60 | 52.72 | 52.34 | 52.69 | 1,724,665 | +0.15(+0.28%) |
Feb 03, 2011 | 52.38 | 52.60 | 52.03 | 52.54 | 2,318,953 | +0.12(+0.22%) |
Feb 02, 2011 | 52.37 | 52.58 | 52.35 | 52.42 | 2,167,226 | -0.06(-0.12%) |
Feb 01, 2011 | 51.99 | 52.59 | 51.97 | 52.48 | 3,022,421 | +0.85(+1.65%) |
Jan 31, 2011 | 51.37 | 51.73 | 51.30 | 51.64 | 1,610,670 | +0.34(+0.65%) |
Jan 28, 2011 | 52.30 | 52.35 | 51.21 | 51.30 | 2,679,423 | -0.94(-1.80%) |
Jan 27, 2011 | 52.10 | 52.31 | 51.99 | 52.24 | 1,407,474 | +0.16(+0.31%) |
Jan 26, 2011 | 51.89 | 52.19 | 51.81 | 52.08 | 1,791,493 | +0.30(+0.57%) |
Jan 25, 2011 | 51.61 | 51.78 | 51.36 | 51.78 | 1,485,302 | +0.03(+0.06%) |
Jan 24, 2011 | 51.43 | 51.81 | 51.39 | 51.75 | 2,757,805 | +0.29(+0.56%) |
Jan 21, 2011 | 51.67 | 51.78 | 51.39 | 51.46 | 1,721,983 | +0.09(+0.17%) |
Jan 20, 2011 | 51.39 | 51.51 | 51.02 | 51.38 | 2,383,861 | -0.16(-0.30%) |
Jan 19, 2011 | 52.13 | 52.14 | 51.42 | 51.53 | 2,010,273 | -0.62(-1.20%) |
Jan 18, 2011 | 52.01 | 52.17 | 51.92 | 52.16 | 1,653,661 | +0.13(+0.25%) |
Jan 14, 2011 | 51.63 | 52.03 | 51.56 | 52.02 | 1,658,879 | +0.34(+0.65%) |
Jan 13, 2011 | 51.78 | 51.81 | 51.53 | 51.69 | 1,884,870 | -0.08(-0.15%) |
Jan 12, 2011 | 51.64 | 51.79 | 51.50 | 51.77 | 5,153,232 | +0.46(+0.90%) |
Jan 11, 2011 | 51.29 | 51.41 | 51.10 | 51.31 | 1,399,606 | +0.20(+0.40%) |
Jan 10, 2011 | 50.90 | 51.18 | 50.70 | 51.11 | 2,348,308 | +0.04(+0.08%) |
Jan 07, 2011 | 51.27 | 51.37 | 50.68 | 51.07 | 3,777,777 | -0.13(-0.26%) |
Jan 06, 2011 | 51.36 | 51.40 | 51.07 | 51.20 | 5,541,027 | -0.10(-0.20%) |
Jan 05, 2011 | 50.89 | 51.32 | 50.80 | 51.30 | 6,635,208 | +0.28(+0.55%) |
Jan 04, 2011 | 51.29 | 51.32 | 50.68 | 51.02 | 1,892,612 | -0.10(-0.20%) |
Jan 03, 2011 | 50.93 | 51.34 | 50.93 | 51.12 | 1,879,998 | +0.52(+1.03%) |
Dec 31, 2010 | 50.51 | 50.65 | 50.45 | 50.60 | 6,635,288 | -0.02(-0.05%) |
Dec 30, 2010 | 50.61 | 50.75 | 50.56 | 50.62 | 7,401,240 | -0.06(-0.12%) |
Dec 29, 2010 | 50.72 | 50.78 | 50.65 | 50.68 | 8,305,547 | +0.08(+0.15%) |
Dec 28, 2010 | 50.65 | 50.68 | 50.47 | 50.61 | 917,879 | +0.05(+0.09%) |
Dec 27, 2010 | 50.38 | 50.60 | 50.29 | 50.56 | 3,580,041 | +0.03(+0.06%) |
Dec 23, 2010 | 50.58 | 50.64 | 50.43 | 50.53 | 1,827,349 | -0.07(-0.14%) |
Dec 22, 2010 | 50.51 | 50.67 | 50.47 | 50.60 | 2,691,620 | +0.42(+0.84%) |
Dec 21, 2010 | 50.09 | 50.26 | 50.01 | 50.18 | 1,775,947 | +0.30(+0.60%) |
Dec 20, 2010 | 49.92 | 50.00 | 49.64 | 49.88 | 2,253,661 | +0.13(+0.26%) |
Dec 17, 2010 | 49.65 | 49.83 | 49.55 | 49.75 | 22,433,514 | +0.10(+0.19%) |
Dec 16, 2010 | 49.41 | 49.70 | 49.24 | 49.65 | 14,307,603 | +0.29(+0.60%) |
Dec 15, 2010 | 49.54 | 49.74 | 49.28 | 49.36 | 21,903,878 | -0.22(-0.44%) |
Dec 14, 2010 | 49.65 | 49.82 | 49.44 | 49.58 | 17,655,518 | +0.02(+0.03%) |
Dec 13, 2010 | 49.76 | 49.82 | 49.54 | 49.56 | 12,276,232 | +0.02(+0.03%) |
Dec 10, 2010 | 49.41 | 49.58 | 49.24 | 49.55 | 2,695,506 | +0.32(+0.64%) |
Dec 09, 2010 | 49.35 | 49.35 | 49.01 | 49.23 | 1,916,203 | +0.18(+0.36%) |
Dec 08, 2010 | 49.01 | 49.14 | 48.74 | 49.05 | 1,214,821 | +0.15(+0.32%) |
Dec 07, 2010 | 49.34 | 49.40 | 48.88 | 48.90 | 2,640,186 | +0.04(+0.08%) |
Dec 06, 2010 | 48.81 | 48.97 | 48.73 | 48.86 | 1,467,573 | -0.02(-0.03%) |
Dec 03, 2010 | 48.55 | 48.94 | 48.52 | 48.87 | 2,008,402 | +0.15(+0.32%) |
Dec 02, 2010 | 48.16 | 48.73 | 48.15 | 48.72 | 2,153,056 | +0.62(+1.28%) |
Dec 01, 2010 | 47.78 | 48.19 | 47.78 | 48.10 | 2,088,493 | +1.01(+2.15%) |
Nov 30, 2010 | 46.91 | 47.37 | 46.84 | 47.09 | 3,111,268 | -0.29(-0.62%) |
Nov 29, 2010 | 47.14 | 47.48 | 46.81 | 47.38 | 1,779,055 | -0.07(-0.15%) |
Nov 26, 2010 | 47.39 | 47.63 | 47.32 | 47.45 | 456,025 | -0.32(-0.68%) |
Nov 24, 2010 | 47.34 | 47.78 | 47.78 | 47.78 | 1,198,228 | +0.76(+1.61%) |
Nov 23, 2010 | 47.18 | 47.22 | 46.83 | 47.02 | 1,919,391 | -0.68(-1.42%) |
Nov 22, 2010 | 47.47 | 47.70 | 47.14 | 47.70 | 3,151,588 | +0.01(+0.02%) |
Nov 19, 2010 | 47.51 | 47.72 | 47.24 | 47.69 | 4,154,609 | +0.19(+0.40%) |
Nov 18, 2010 | 47.29 | 47.67 | 47.29 | 47.50 | 2,987,278 | +0.66(+1.41%) |
Nov 17, 2010 | 46.77 | 47.01 | 46.66 | 46.84 | 1,427,261 | +0.08(+0.16%) |
Nov 16, 2010 | 47.25 | 47.31 | 46.54 | 46.77 | 2,745,945 | -0.76(-1.59%) |
Nov 15, 2010 | 47.74 | 47.93 | 47.51 | 47.52 | 1,043,040 | -0.07(-0.15%) |
Nov 12, 2010 | 47.84 | 48.07 | 47.37 | 47.59 | 1,582,183 | -0.61(-1.26%) |
Nov 11, 2010 | 47.94 | 48.28 | 47.79 | 48.20 | 1,228,404 | -0.13(-0.27%) |
Nov 10, 2010 | 48.09 | 48.34 | 47.75 | 48.33 | 1,162,664 | +0.21(+0.43%) |
Nov 09, 2010 | 48.61 | 48.69 | 47.92 | 48.13 | 1,298,318 | -0.38(-0.78%) |
Nov 08, 2010 | 48.42 | 48.54 | 48.25 | 48.50 | 1,303,346 | -0.06(-0.13%) |
Nov 05, 2010 | 48.41 | 48.63 | 48.33 | 48.57 | 2,104,459 | +0.22(+0.45%) |
Nov 04, 2010 | 47.99 | 48.36 | 47.92 | 48.35 | 2,172,751 | +0.93(+1.95%) |
Nov 03, 2010 | 47.34 | 47.44 | 46.84 | 47.42 | 1,872,349 | +0.19(+0.41%) |
Nov 02, 2010 | 47.23 | 47.33 | 47.04 | 47.23 | 1,301,091 | +0.37(+0.79%) |
Nov 01, 2010 | 47.10 | 47.33 | 46.58 | 46.86 | 1,404,798 | +0.01(+0.02%) |
Oct 29, 2010 | 46.75 | 46.91 | 46.66 | 46.85 | 2,158,725 | +0.06(+0.13%) |
Oct 28, 2010 | 47.03 | 47.08 | 46.55 | 46.79 | 2,458,358 | +0.00(+0.00%) |
Oct 27, 2010 | 46.58 | 46.82 | 46.34 | 46.79 | 2,888,595 | -0.10(-0.21%) |
Oct 25, 2010 | 47.01 | 47.30 | 46.84 | 46.89 | 2,418,125 | +0.15(+0.33%) |
Oct 22, 2010 | 46.71 | 46.76 | 46.55 | 46.74 | 1,026,795 | +0.14(+0.30%) |
Oct 21, 2010 | 46.77 | 46.99 | 46.22 | 46.60 | 3,101,517 | +0.08(+0.17%) |
Oct 20, 2010 | 46.12 | 46.74 | 46.12 | 46.52 | 2,158,452 | +0.46(+1.01%) |
Oct 19, 2010 | 46.26 | 46.54 | 45.79 | 46.06 | 3,957,418 | -0.68(-1.45%) |
Oct 18, 2010 | 46.52 | 46.84 | 46.43 | 46.74 | 3,644,044 | +0.25(+0.55%) |
Oct 15, 2010 | 46.68 | 46.79 | 46.13 | 46.48 | 2,507,214 | +0.04(+0.08%) |
Oct 14, 2010 | 46.56 | 46.62 | 46.13 | 46.44 | 2,093,274 | -0.12(-0.26%) |
Oct 13, 2010 | 46.43 | 46.82 | 46.34 | 46.57 | 2,089,121 | +0.36(+0.78%) |
Oct 12, 2010 | 45.94 | 46.32 | 45.62 | 46.20 | 1,949,072 | +0.16(+0.35%) |
Oct 11, 2010 | 46.11 | 46.16 | 45.90 | 46.04 | 1,347,976 | +0.07(+0.15%) |
Oct 08, 2010 | 45.97 | 46.10 | 45.57 | 45.97 | 1,483,918 | +0.31(+0.67%) |
Oct 07, 2010 | 45.90 | 45.92 | 45.40 | 45.66 | 1,499,956 | -0.06(-0.13%) |
Oct 06, 2010 | 45.76 | 45.88 | 45.54 | 45.73 | 1,700,519 | -0.05(-0.10%) |
Oct 05, 2010 | 45.25 | 45.88 | 45.20 | 45.77 | 2,621,930 | +0.93(+2.08%) |
Oct 04, 2010 | 45.15 | 45.33 | 44.64 | 44.84 | 5,578,898 | -0.40(-0.89%) |
Oct 01, 2010 | 45.24 | 45.43 | 44.96 | 45.24 | 4,193,077 | +0.20(+0.45%) |
Sep 30, 2010 | 45.42 | 45.68 | 44.83 | 45.04 | 3,417,238 | -0.10(-0.22%) |
Sep 29, 2010 | 45.12 | 45.31 | 44.96 | 45.14 | 2,387,698 | -0.08(-0.17%) |
Sep 28, 2010 | 45.02 | 45.31 | 44.55 | 45.21 | 4,059,068 | +0.25(+0.56%) |
Sep 27, 2010 | 45.22 | 45.26 | 44.94 | 44.96 | 2,466,283 | -0.19(-0.43%) |
Sep 24, 2010 | 44.74 | 45.18 | 44.69 | 45.15 | 3,081,435 | +1.17(+2.66%) |
Sep 23, 2010 | 43.99 | 44.47 | 43.88 | 43.98 | 4,910,510 | -0.38(-0.86%) |
Sep 22, 2010 | 44.50 | 44.78 | 44.22 | 44.37 | 5,338,094 | -0.24(-0.53%) |
Sep 21, 2010 | 44.72 | 44.95 | 44.46 | 44.60 | 3,906,944 | -0.11(-0.24%) |
Sep 20, 2010 | 44.17 | 44.79 | 44.03 | 44.71 | 1,688,524 | +0.73(+1.65%) |
Sep 17, 2010 | 43.98 | 44.21 | 43.82 | 43.98 | 2,047,730 | +0.01(+0.02%) |
Sep 15, 2010 | 43.67 | 44.04 | 43.55 | 43.98 | 1,982,191 | +0.15(+0.33%) |
Sep 14, 2010 | 43.76 | 44.08 | 43.59 | 43.83 | 1,653,780 | -0.01(-0.02%) |
Sep 13, 2010 | 43.74 | 43.90 | 43.62 | 43.84 | 1,528,912 | +0.55(+1.27%) |
Sep 10, 2010 | 43.20 | 43.36 | 43.09 | 43.29 | 925,496 | +0.18(+0.43%) |
Sep 09, 2010 | 43.36 | 43.45 | 42.98 | 43.11 | 196 | +0.21(+0.50%) |
Sep 08, 2010 | 42.72 | 43.07 | 42.69 | 42.89 | 1,512,834 | +0.22(+0.52%) |
Sep 07, 2010 | 42.98 | 43.00 | 42.60 | 42.67 | 2,304,036 | -0.47(-1.08%) |
Sep 03, 2010 | 43.01 | 43.21 | 42.79 | 43.14 | 2,562,607 | +0.57(+1.33%) |
Sep 02, 2010 | 42.22 | 42.59 | 42.16 | 42.57 | 1,833,044 | +0.44(+1.05%) |
Sep 01, 2010 | 41.43 | 42.19 | 41.43 | 42.13 | 3,713,221 | +1.24(+3.04%) |
Aug 31, 2010 | 40.84 | 41.16 | 40.57 | 40.88 | 4,714 | -0.12(-0.30%) |
Aug 30, 2010 | 41.45 | 41.56 | 40.98 | 41.01 | 2,661,101 | -0.52(-1.25%) |
Aug 27, 2010 | 40.82 | 41.56 | 40.49 | 41.53 | 1,624,024 | +0.71(+1.74%) |
Aug 26, 2010 | 41.30 | 41.41 | 40.73 | 40.82 | 1,994,038 | -0.26(-0.63%) |
Aug 25, 2010 | 40.64 | 41.26 | 40.46 | 41.07 | 2,857,877 | +0.13(+0.32%) |
Aug 24, 2010 | 41.11 | 41.26 | 40.67 | 40.94 | 1,930,340 | -0.60(-1.43%) |
Aug 23, 2010 | 41.97 | 42.16 | 41.54 | 41.54 | 1,102,136 | -0.22(-0.53%) |
Aug 20, 2010 | 41.74 | 41.80 | 41.41 | 41.76 | 1,441,417 | -0.15(-0.35%) |
Aug 19, 2010 | 42.40 | 42.53 | 41.71 | 41.91 | 2,450,875 | -0.75(-1.75%) |
Aug 18, 2010 | 42.49 | 42.87 | 42.28 | 42.66 | 1,750,498 | +0.10(+0.23%) |
Aug 17, 2010 | 42.35 | 42.85 | 42.24 | 42.56 | 261 | +0.60(+1.42%) |
Aug 16, 2010 | 41.66 | 42.12 | 41.55 | 41.96 | 1,926,516 | -0.04(-0.09%) |
Aug 13, 2010 | 42.00 | 42.25 | 41.95 | 42.00 | 2,460,863 | -0.16(-0.38%) |
Aug 12, 2010 | 41.78 | 42.29 | 41.65 | 42.16 | 3,666,767 | -0.24(-0.56%) |
Aug 11, 2010 | 42.93 | 42.96 | 42.33 | 42.40 | 916 | -1.17(-2.68%) |
Aug 10, 2010 | 43.52 | 43.90 | 43.30 | 43.56 | 3,102,963 | -0.40(-0.90%) |
Aug 09, 2010 | 43.96 | 44.03 | 43.68 | 43.96 | 2,322,663 | +0.23(+0.52%) |
Aug 06, 2010 | 43.73 | 43.77 | 43.14 | 43.73 | 4,419,025 | -0.16(-0.37%) |
Aug 05, 2010 | 43.71 | 43.92 | 43.62 | 43.89 | 1,339,451 | -0.09(-0.21%) |
Aug 04, 2010 | 43.80 | 44.00 | 43.63 | 43.98 | 1,999,536 | +0.34(+0.79%) |
Aug 03, 2010 | 43.79 | 43.87 | 43.46 | 43.64 | 654 | -0.24(-0.54%) |
Aug 02, 2010 | 43.65 | 43.95 | 43.42 | 43.88 | 2,125,367 | +0.92(+2.15%) |
Jul 30, 2010 | 42.95 | 43.14 | 42.35 | 42.95 | 2,016,688 | +0.05(+0.11%) |
Jul 29, 2010 | 43.43 | 43.50 | 42.52 | 42.91 | 1,451,119 | -0.22(-0.51%) |
Jul 28, 2010 | 43.37 | 43.50 | 42.98 | 43.13 | 1,946,559 | -0.31(-0.70%) |
Jul 27, 2010 | 43.81 | 43.82 | 43.29 | 43.43 | 2,728,085 | -0.05(-0.12%) |
Jul 26, 2010 | 43.11 | 43.53 | 42.95 | 43.49 | 2,887,223 | +0.53(+1.23%) |
Jul 23, 2010 | 42.49 | 43.01 | 42.33 | 42.96 | 1,942,308 | +0.44(+1.02%) |
Jul 22, 2010 | 42.08 | 42.69 | 42.08 | 42.53 | 2,144,383 | +0.92(+2.22%) |
Jul 21, 2010 | 42.43 | 42.43 | 41.42 | 41.60 | 3,701,050 | -0.53(-1.25%) |
Jul 20, 2010 | 41.12 | 42.16 | 41.03 | 42.13 | 1,322,665 | +0.48(+1.16%) |
Jul 19, 2010 | 41.59 | 41.75 | 41.19 | 41.65 | 1,558,495 | +0.24(+0.57%) |
Jul 16, 2010 | 41.41 | 42.42 | 41.33 | 41.41 | 2,076,295 | -1.24(-2.90%) |
Jul 15, 2010 | 42.65 | 42.75 | 42.03 | 42.65 | 1,898,014 | +0.04(+0.09%) |
Jul 14, 2010 | 42.53 | 42.81 | 42.33 | 42.61 | 2,126,709 | -0.01(-0.02%) |
Jul 13, 2010 | 42.41 | 42.79 | 42.30 | 42.62 | 2,071,940 | +0.69(+1.64%) |
Jul 12, 2010 | 41.89 | 42.10 | 41.62 | 41.93 | 2,056,106 | +0.02(+0.04%) |
Jul 09, 2010 | 41.91 | 41.95 | 41.53 | 41.91 | 1,249,290 | +0.32(+0.77%) |
Jul 08, 2010 | 41.56 | 41.67 | 41.12 | 41.59 | 1,589,735 | +0.40(+0.98%) |
Jul 07, 2010 | 39.99 | 41.23 | 39.94 | 41.19 | 2,984,535 | +1.30(+3.25%) |
Jul 06, 2010 | 40.30 | 40.58 | 39.55 | 39.89 | 3,210,975 | +0.12(+0.31%) |
Jul 02, 2010 | 39.77 | 40.23 | 39.52 | 39.77 | 4,911,863 | -0.19(-0.48%) |
Jul 01, 2010 | 40.09 | 40.26 | 39.30 | 39.96 | 6,126,654 | -0.18(-0.44%) |
Jun 30, 2010 | 40.49 | 40.85 | 40.03 | 40.14 | 130 | -0.44(-1.09%) |
Jun 29, 2010 | 41.30 | 41.35 | 40.31 | 40.58 | 4,203,977 | -1.46(-3.47%) |
Jun 25, 2010 | 42.04 | 42.22 | 41.56 | 42.04 | 2,689,241 | +0.21(+0.51%) |
Jun 24, 2010 | 42.33 | 42.37 | 41.70 | 41.82 | 2,377,966 | -0.47(-1.12%) |
Jun 23, 2010 | 42.50 | 42.64 | 42.01 | 42.30 | 2,196,130 | -0.17(-0.39%) |
Jun 22, 2010 | 43.24 | 43.42 | 42.40 | 42.46 | 2,014,230 | -0.74(-1.72%) |
Jun 21, 2010 | 43.93 | 43.97 | 42.99 | 43.20 | 1,982,421 | -0.17(-0.38%) |
Jun 18, 2010 | 43.37 | 43.53 | 43.22 | 43.37 | 5,472,192 | +0.03(+0.07%) |
Jun 17, 2010 | 43.40 | 43.45 | 42.92 | 43.34 | 2,711,070 | +0.08(+0.17%) |
Jun 16, 2010 | 43.11 | 43.49 | 43.00 | 43.26 | 2,937,429 | -0.05(-0.10%) |
Jun 15, 2010 | 42.62 | 43.37 | 42.56 | 43.31 | 3,021,507 | +0.95(+2.25%) |
Jun 14, 2010 | 42.70 | 42.98 | 42.30 | 42.36 | 3,223,472 | +0.01(+0.02%) |
Jun 11, 2010 | 41.73 | 42.37 | 41.68 | 42.35 | 2,762,539 | +0.26(+0.61%) |
Jun 10, 2010 | 41.55 | 42.12 | 41.51 | 42.09 | 264 | +1.26(+3.07%) |
Jun 09, 2010 | 41.30 | 41.74 | 40.70 | 40.84 | 3,979,064 | -0.19(-0.46%) |
Jun 08, 2010 | 40.75 | 41.12 | 40.28 | 41.03 | 4,338,409 | +0.35(+0.86%) |
Jun 07, 2010 | 41.43 | 41.58 | 40.66 | 40.68 | 2,485,676 | -0.67(-1.63%) |
Jun 04, 2010 | 41.35 | 42.30 | 41.15 | 41.35 | 2,565,549 | -1.51(-3.51%) |
Jun 03, 2010 | 42.76 | 42.96 | 42.40 | 42.86 | 2,569,464 | +0.23(+0.53%) |
Jun 02, 2010 | 41.79 | 42.64 | 41.59 | 42.63 | 3,916,206 | +1.08(+2.60%) |
Jun 01, 2010 | 41.93 | 42.57 | 41.50 | 41.55 | 600 | -0.88(-2.07%) |
May 28, 2010 | 42.43 | 42.86 | 42.15 | 42.43 | 2,029,282 | -0.46(-1.07%) |
May 27, 2010 | 42.27 | 42.89 | 42.09 | 42.88 | 2,778,360 | +1.45(+3.50%) |
May 26, 2010 | 41.94 | 42.33 | 41.30 | 41.43 | 2,304,173 | -0.17(-0.42%) |
May 25, 2010 | 40.62 | 41.64 | 40.23 | 41.61 | 528 | +0.00(+0.00%) |
May 24, 2010 | 41.90 | 42.24 | 41.55 | 41.61 | 2,068,267 | -0.53(-1.26%) |
May 21, 2010 | 40.84 | 42.24 | 40.72 | 42.14 | 4,868,132 | +0.61(+1.46%) |
May 20, 2010 | 41.68 | 42.40 | 41.46 | 41.53 | 17,431 | -1.68(-3.89%) |
May 19, 2010 | 43.24 | 43.66 | 42.66 | 43.21 | 3,041,940 | -0.31(-0.72%) |
May 18, 2010 | 44.51 | 44.64 | 43.36 | 43.53 | 264 | -0.62(-1.41%) |
May 17, 2010 | 44.20 | 44.39 | 43.24 | 44.15 | 2,430,896 | +0.03(+0.07%) |
May 14, 2010 | 44.12 | 44.67 | 43.70 | 44.12 | 2,640,607 | -0.81(-1.80%) |
May 13, 2010 | 45.41 | 45.61 | 44.90 | 44.93 | 1,705,040 | -0.54(-1.20%) |
May 12, 2010 | 44.94 | 45.53 | 44.91 | 45.47 | 1,842,884 | +0.72(+1.61%) |
May 11, 2010 | 45.08 | 45.32 | 44.66 | 44.76 | 2,861,128 | -0.04(-0.08%) |
May 10, 2010 | 44.48 | 44.85 | 44.32 | 44.79 | 5,395,182 | +1.97(+4.59%) |
May 07, 2010 | 43.62 | 43.95 | 42.24 | 42.83 | 7,162,079 | +3.27(+8.26%) |
May 06, 2010 | 34.69 | 45.25 | 0.1135 | 39.56 | 3,925 | -5.39(-12.00%) |
May 05, 2010 | 45.21 | 45.59 | 44.91 | 44.95 | 3,606,901 | -0.59(-1.30%) |
May 04, 2010 | 46.15 | 46.15 | 45.28 | 45.54 | 3,514,013 | -1.13(-2.43%) |