Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.04 | 47.32 | 46.88 | 47.08 | 19,891 | +0.31(+0.66%) |
Apr 28, 2011 | 46.72 | 46.91 | 46.40 | 46.77 | 16,288 | -0.49(-1.04%) |
Apr 27, 2011 | 47.04 | 47.26 | 46.70 | 47.26 | 16,679 | +0.02(+0.03%) |
Apr 26, 2011 | 47.23 | 47.31 | 47.13 | 47.25 | 24,565 | -0.29(-0.62%) |
Apr 25, 2011 | 47.44 | 47.54 | 47.24 | 47.54 | 7,824 | +0.14(+0.28%) |
Apr 21, 2011 | 48.09 | 48.09 | 47.40 | 47.40 | 64,527 | -0.30(-0.63%) |
Apr 20, 2011 | 47.81 | 47.83 | 47.66 | 47.71 | 15,317 | +0.58(+1.23%) |
Apr 19, 2011 | 47.28 | 47.28 | 46.83 | 47.13 | 22,687 | -0.02(-0.05%) |
Apr 18, 2011 | 46.95 | 47.38 | 46.69 | 47.15 | 76,193 | -0.62(-1.30%) |
Apr 15, 2011 | 47.59 | 47.84 | 47.41 | 47.77 | 15,140 | +0.11(+0.23%) |
Apr 14, 2011 | 47.28 | 47.71 | 47.25 | 47.66 | 5,728 | +0.22(+0.47%) |
Apr 13, 2011 | 47.90 | 47.90 | 47.43 | 47.44 | 25,861 | +0.02(+0.04%) |
Apr 12, 2011 | 47.28 | 47.43 | 46.99 | 47.42 | 22,340 | +0.12(+0.25%) |
Apr 11, 2011 | 47.79 | 47.79 | 47.29 | 47.30 | 16,306 | -0.04(-0.08%) |
Apr 08, 2011 | 47.63 | 47.75 | 47.16 | 47.34 | 40,287 | -0.07(-0.15%) |
Apr 07, 2011 | 47.39 | 47.46 | 47.20 | 47.41 | 8,597 | -0.32(-0.67%) |
Apr 06, 2011 | 47.90 | 47.90 | 47.67 | 47.73 | 4,917 | +0.27(+0.57%) |
Apr 05, 2011 | 47.28 | 47.53 | 47.20 | 47.46 | 12,236 | +0.01(+0.02%) |
Apr 04, 2011 | 47.63 | 47.69 | 47.44 | 47.45 | 15,578 | +0.02(+0.05%) |
Apr 01, 2011 | 47.08 | 47.66 | 47.08 | 47.43 | 42,330 | +0.49(+1.05%) |
Mar 31, 2011 | 46.88 | 47.19 | 46.88 | 46.94 | 16,483 | +0.13(+0.27%) |
Mar 30, 2011 | 46.72 | 46.88 | 46.52 | 46.81 | 76,741 | +0.24(+0.51%) |
Mar 29, 2011 | 46.41 | 46.57 | 46.19 | 46.57 | 20,740 | +0.42(+0.91%) |
Mar 28, 2011 | 46.09 | 46.28 | 46.01 | 46.15 | 28,026 | +0.72(+1.57%) |
Mar 25, 2011 | 45.63 | 45.88 | 45.43 | 45.43 | 103,277 | -0.07(-0.16%) |
Mar 24, 2011 | 45.41 | 45.63 | 45.14 | 45.51 | 21,972 | -0.16(-0.36%) |
Mar 23, 2011 | 45.63 | 45.68 | 45.31 | 45.67 | 12,171 | +0.07(+0.15%) |
Mar 22, 2011 | 45.70 | 45.72 | 45.49 | 45.60 | 10,662 | +0.16(+0.35%) |
Mar 21, 2011 | 45.48 | 45.49 | 45.35 | 45.44 | 18,039 | +0.85(+1.91%) |
Mar 18, 2011 | 44.78 | 44.93 | 44.50 | 44.59 | 19,056 | +0.36(+0.81%) |
Mar 17, 2011 | 44.14 | 44.43 | 44.07 | 44.23 | 17,721 | +1.11(+2.58%) |
Mar 16, 2011 | 43.73 | 43.89 | 42.85 | 43.12 | 25,815 | -0.83(-1.88%) |
Mar 15, 2011 | 43.70 | 43.99 | 43.68 | 43.95 | 39,397 | -0.21(-0.49%) |
Mar 14, 2011 | 43.97 | 44.16 | 43.96 | 44.16 | 19,869 | -0.19(-0.43%) |
Mar 11, 2011 | 43.98 | 44.54 | 43.98 | 44.35 | 16,481 | +0.16(+0.36%) |
Mar 10, 2011 | 44.48 | 44.48 | 44.13 | 44.19 | 18,453 | -0.09(-0.20%) |
Mar 09, 2011 | 44.31 | 44.46 | 44.22 | 44.28 | 17,348 | -0.44(-0.98%) |
Mar 08, 2011 | 44.35 | 44.92 | 44.35 | 44.72 | 16,053 | +0.44(+0.99%) |
Mar 07, 2011 | 44.38 | 44.73 | 44.05 | 44.28 | 26,051 | -0.21(-0.48%) |
Mar 04, 2011 | 44.81 | 44.81 | 44.25 | 44.50 | 32,727 | -0.43(-0.96%) |
Mar 03, 2011 | 44.59 | 45.00 | 44.59 | 44.93 | 12,225 | +0.64(+1.44%) |
Mar 02, 2011 | 43.81 | 44.30 | 43.81 | 44.29 | 62,343 | +0.49(+1.12%) |
Mar 01, 2011 | 44.37 | 44.38 | 43.76 | 43.80 | 31,423 | -1.27(-2.82%) |
Feb 28, 2011 | 44.92 | 45.28 | 44.92 | 45.07 | 22,758 | +0.21(+0.48%) |
Feb 25, 2011 | 44.48 | 44.87 | 44.48 | 44.85 | 211,076 | +0.68(+1.53%) |
Feb 24, 2011 | 44.32 | 44.40 | 43.69 | 44.18 | 32,890 | -0.99(-2.20%) |
Feb 23, 2011 | 44.84 | 45.17 | 44.46 | 45.17 | 144,240 | +0.14(+0.32%) |
Feb 22, 2011 | 45.93 | 45.93 | 45.00 | 45.03 | 51,553 | -1.81(-3.87%) |
Feb 18, 2011 | 47.02 | 47.02 | 46.65 | 46.84 | 57,028 | +0.04(+0.08%) |
Feb 17, 2011 | 46.66 | 47.00 | 46.50 | 46.80 | 19,139 | +0.03(+0.07%) |
Feb 16, 2011 | 46.55 | 46.84 | 46.24 | 46.77 | 144,550 | +1.10(+2.42%) |
Feb 15, 2011 | 45.78 | 46.05 | 45.64 | 45.66 | 74,772 | -0.02(-0.03%) |
Feb 14, 2011 | 45.46 | 45.85 | 45.42 | 45.68 | 18,445 | +0.31(+0.68%) |
Feb 11, 2011 | 45.28 | 45.51 | 44.93 | 45.37 | 34,204 | -0.09(-0.19%) |
Feb 10, 2011 | 44.96 | 45.47 | 44.83 | 45.46 | 60,885 | +0.11(+0.24%) |
Feb 09, 2011 | 45.56 | 45.69 | 45.27 | 45.35 | 22,336 | -0.63(-1.36%) |
Feb 08, 2011 | 45.87 | 46.07 | 45.72 | 45.97 | 44,644 | -0.23(-0.50%) |
Feb 07, 2011 | 45.86 | 46.43 | 45.86 | 46.20 | 50,355 | +1.05(+2.32%) |
Feb 04, 2011 | 44.85 | 45.21 | 44.70 | 45.16 | 48,855 | +0.02(+0.04%) |
Feb 03, 2011 | 45.46 | 45.46 | 44.95 | 45.14 | 34,889 | -0.38(-0.84%) |
Feb 02, 2011 | 45.64 | 45.67 | 45.36 | 45.52 | 74,669 | +0.01(+0.02%) |
Feb 01, 2011 | 45.30 | 45.63 | 45.02 | 45.51 | 723,007 | +0.29(+0.65%) |
Jan 31, 2011 | 44.85 | 45.22 | 44.71 | 45.22 | 84,849 | -0.87(-1.88%) |
Jan 28, 2011 | 47.13 | 47.24 | 45.79 | 46.09 | 166,483 | -1.38(-2.90%) |
Jan 27, 2011 | 47.41 | 47.61 | 47.31 | 47.46 | 14,931 | -0.20(-0.43%) |
Jan 26, 2011 | 47.56 | 47.96 | 47.29 | 47.67 | 28,333 | +0.15(+0.32%) |
Jan 25, 2011 | 47.13 | 47.51 | 46.90 | 47.51 | 11,416 | +0.07(+0.15%) |
Jan 24, 2011 | 46.99 | 47.44 | 46.99 | 47.44 | 58,514 | -0.11(-0.23%) |
Jan 21, 2011 | 47.74 | 47.74 | 47.36 | 47.56 | 35,336 | -0.03(-0.07%) |
Jan 20, 2011 | 47.79 | 47.79 | 47.27 | 47.59 | 50,583 | -0.83(-1.71%) |
Jan 19, 2011 | 49.10 | 49.10 | 48.22 | 48.41 | 28,760 | -0.45(-0.92%) |
Jan 18, 2011 | 48.88 | 49.03 | 48.56 | 48.86 | 49,831 | +0.24(+0.50%) |
Jan 14, 2011 | 48.42 | 48.69 | 48.37 | 48.62 | 31,396 | +0.11(+0.23%) |
Jan 13, 2011 | 48.48 | 48.66 | 48.28 | 48.51 | 29,054 | -0.31(-0.63%) |
Jan 12, 2011 | 48.61 | 48.96 | 48.41 | 48.82 | 367,624 | +0.55(+1.14%) |
Jan 11, 2011 | 48.75 | 48.75 | 48.12 | 48.27 | 224,147 | +0.16(+0.33%) |
Jan 10, 2011 | 47.60 | 48.11 | 47.60 | 48.11 | 17,248 | -0.24(-0.49%) |
Jan 07, 2011 | 48.41 | 48.54 | 47.91 | 48.35 | 37,499 | +0.00(+0.00%) |
Jan 06, 2011 | 48.32 | 48.45 | 48.09 | 48.35 | 22,078 | -0.10(-0.20%) |
Jan 05, 2011 | 48.34 | 48.60 | 48.21 | 48.45 | 41,690 | +0.01(+0.02%) |
Jan 04, 2011 | 48.74 | 48.74 | 48.19 | 48.44 | 143,328 | -0.26(-0.54%) |
Jan 03, 2011 | 48.60 | 48.92 | 48.55 | 48.70 | 235,131 | +0.61(+1.27%) |
Dec 31, 2010 | 47.74 | 48.15 | 47.52 | 48.09 | 11,036 | +0.31(+0.65%) |
Dec 30, 2010 | 47.67 | 47.88 | 47.61 | 47.78 | 48,013 | +0.35(+0.74%) |
Dec 29, 2010 | 47.32 | 47.49 | 47.29 | 47.43 | 37,650 | +0.72(+1.55%) |
Dec 28, 2010 | 46.87 | 46.90 | 46.64 | 46.70 | 456,838 | -0.01(-0.02%) |
Dec 27, 2010 | 46.88 | 46.88 | 46.46 | 46.72 | 25,486 | -0.04(-0.10%) |
Dec 23, 2010 | 46.56 | 46.85 | 46.31 | 46.76 | 19,290 | +0.12(+0.26%) |
Dec 22, 2010 | 46.70 | 46.79 | 46.53 | 46.64 | 53,573 | -0.10(-0.20%) |
Dec 21, 2010 | 46.51 | 46.74 | 46.40 | 46.74 | 37,113 | +0.48(+1.04%) |
Dec 20, 2010 | 46.56 | 46.58 | 46.25 | 46.26 | 30,739 | -0.51(-1.09%) |
Dec 17, 2010 | 46.83 | 46.84 | 46.53 | 46.76 | 36,362 | +0.05(+0.12%) |
Dec 16, 2010 | 46.46 | 46.79 | 46.39 | 46.71 | 115,682 | +0.38(+0.81%) |
Dec 15, 2010 | 46.45 | 46.65 | 46.13 | 46.33 | 213,095 | -0.10(-0.22%) |
Dec 14, 2010 | 46.70 | 46.73 | 46.33 | 46.44 | 256,007 | +0.15(+0.32%) |
Dec 13, 2010 | 46.29 | 46.44 | 46.21 | 46.29 | 9,611 | +0.18(+0.39%) |
Dec 10, 2010 | 45.93 | 46.22 | 45.77 | 46.11 | 16,673 | +0.42(+0.92%) |
Dec 09, 2010 | 45.75 | 45.77 | 45.55 | 45.69 | 11,458 | +0.47(+1.04%) |
Dec 08, 2010 | 44.99 | 45.22 | 44.84 | 45.22 | 9,695 | +0.26(+0.58%) |
Dec 07, 2010 | 45.17 | 45.26 | 44.92 | 44.96 | 22,028 | +0.06(+0.14%) |
Dec 06, 2010 | 44.66 | 44.92 | 44.66 | 44.90 | 21,678 | +0.30(+0.68%) |
Dec 03, 2010 | 44.50 | 44.61 | 44.35 | 44.59 | 15,109 | +0.09(+0.19%) |
Dec 02, 2010 | 44.30 | 44.59 | 44.24 | 44.50 | 22,393 | +0.63(+1.44%) |
Dec 01, 2010 | 43.78 | 44.08 | 43.76 | 43.87 | 14,903 | +0.41(+0.94%) |
Nov 30, 2010 | 43.34 | 43.60 | 43.12 | 43.46 | 28,777 | -0.53(-1.21%) |
Nov 29, 2010 | 43.87 | 44.10 | 43.63 | 44.00 | 36,075 | +0.10(+0.24%) |
Nov 26, 2010 | 43.79 | 43.89 | 43.46 | 43.89 | 45,963 | -0.33(-0.74%) |
Nov 24, 2010 | 44.04 | 44.22 | 44.22 | 44.22 | 9,019 | +0.62(+1.42%) |
Nov 23, 2010 | 43.81 | 43.82 | 43.47 | 43.60 | 35,443 | -0.96(-2.16%) |
Nov 22, 2010 | 44.93 | 44.94 | 44.31 | 44.56 | 22,317 | -0.18(-0.40%) |
Nov 19, 2010 | 44.70 | 44.79 | 44.41 | 44.74 | 11,036 | +0.27(+0.62%) |
Nov 18, 2010 | 44.40 | 44.75 | 44.40 | 44.47 | 29,480 | +0.87(+1.99%) |
Nov 17, 2010 | 43.46 | 43.78 | 43.46 | 43.60 | 16,291 | +0.46(+1.07%) |
Nov 16, 2010 | 43.68 | 43.78 | 43.01 | 43.14 | 33,297 | -0.53(-1.22%) |
Nov 15, 2010 | 43.76 | 43.92 | 43.67 | 43.67 | 74,788 | +0.36(+0.83%) |
Nov 12, 2010 | 43.58 | 43.69 | 43.05 | 43.31 | 48,536 | -0.46(-1.05%) |
Nov 11, 2010 | 43.73 | 43.88 | 43.49 | 43.77 | 146,717 | -0.76(-1.70%) |
Nov 10, 2010 | 44.42 | 44.58 | 44.11 | 44.53 | 24,520 | +0.21(+0.48%) |
Nov 09, 2010 | 44.72 | 44.79 | 44.06 | 44.32 | 327,608 | -0.13(-0.28%) |
Nov 08, 2010 | 44.65 | 44.72 | 44.33 | 44.44 | 78,753 | -0.77(-1.71%) |
Nov 05, 2010 | 45.31 | 45.32 | 44.97 | 45.22 | 125,998 | -0.04(-0.09%) |
Nov 04, 2010 | 45.14 | 45.31 | 45.10 | 45.26 | 57,855 | +0.53(+1.19%) |
Nov 03, 2010 | 44.72 | 44.88 | 44.41 | 44.72 | 78,799 | -0.29(-0.64%) |
Nov 02, 2010 | 44.89 | 45.18 | 44.68 | 45.01 | 81,783 | +0.45(+1.00%) |
Nov 01, 2010 | 44.97 | 45.07 | 44.46 | 44.57 | 62,843 | +0.02(+0.05%) |
Oct 29, 2010 | 44.61 | 44.77 | 44.49 | 44.54 | 37,556 | -0.04(-0.09%) |
Oct 28, 2010 | 44.64 | 44.71 | 44.40 | 44.58 | 65,663 | +0.31(+0.71%) |
Oct 27, 2010 | 44.18 | 44.29 | 44.02 | 44.27 | 26,374 | -0.75(-1.66%) |
Oct 25, 2010 | 45.27 | 45.27 | 45.01 | 45.02 | 10,689 | +0.22(+0.48%) |
Oct 22, 2010 | 44.68 | 45.01 | 44.68 | 44.80 | 11,832 | -0.09(-0.21%) |
Oct 21, 2010 | 45.09 | 45.31 | 44.56 | 44.90 | 44,401 | +0.02(+0.03%) |
Oct 20, 2010 | 44.76 | 45.20 | 44.69 | 44.88 | 7,100 | +0.44(+0.99%) |
Oct 19, 2010 | 44.76 | 44.77 | 44.23 | 44.44 | 19,350 | -0.69(-1.53%) |
Oct 18, 2010 | 45.25 | 45.39 | 45.11 | 45.13 | 139,053 | -0.25(-0.55%) |
Oct 15, 2010 | 45.31 | 45.40 | 45.03 | 45.38 | 80,355 | +0.19(+0.42%) |
Oct 14, 2010 | 45.31 | 45.31 | 44.79 | 45.19 | 235,627 | +0.16(+0.36%) |
Oct 13, 2010 | 44.94 | 45.21 | 44.70 | 45.03 | 95,644 | +0.66(+1.48%) |
Oct 12, 2010 | 43.95 | 44.47 | 43.62 | 44.37 | 438,219 | +0.31(+0.71%) |
Oct 11, 2010 | 44.06 | 44.25 | 44.05 | 44.06 | 31,915 | +0.84(+1.95%) |
Oct 08, 2010 | 43.22 | 43.33 | 43.11 | 43.22 | 50,475 | +0.02(+0.04%) |
Oct 07, 2010 | 43.87 | 43.87 | 43.09 | 43.20 | 79,259 | -0.69(-1.57%) |
Oct 06, 2010 | 44.02 | 44.02 | 43.75 | 43.89 | 50,090 | -0.38(-0.85%) |
Oct 05, 2010 | 44.01 | 44.32 | 43.86 | 44.26 | 181,625 | +1.06(+2.44%) |
Oct 04, 2010 | 43.03 | 43.29 | 42.93 | 43.21 | 139,688 | -0.01(-0.02%) |
Oct 01, 2010 | 43.21 | 43.31 | 42.89 | 43.21 | 26,854 | +0.28(+0.66%) |
Sep 30, 2010 | 43.09 | 43.48 | 42.77 | 42.93 | 66,054 | +0.03(+0.07%) |
Sep 29, 2010 | 42.91 | 42.98 | 42.70 | 42.90 | 141,890 | -0.05(-0.11%) |
Sep 28, 2010 | 42.58 | 42.98 | 42.38 | 42.95 | 274,606 | +0.41(+0.97%) |
Sep 27, 2010 | 42.80 | 42.83 | 42.53 | 42.53 | 223,910 | -0.48(-1.13%) |
Sep 24, 2010 | 42.84 | 43.16 | 42.82 | 43.02 | 49,523 | +0.73(+1.74%) |
Sep 23, 2010 | 42.47 | 42.60 | 42.10 | 42.28 | 43,425 | -0.41(-0.95%) |
Sep 22, 2010 | 42.74 | 42.90 | 42.51 | 42.69 | 165,451 | -0.08(-0.18%) |
Sep 21, 2010 | 42.53 | 42.81 | 42.47 | 42.77 | 21,515 | +0.63(+1.50%) |
Sep 20, 2010 | 41.67 | 42.25 | 41.42 | 42.14 | 269,137 | +1.38(+3.38%) |
Sep 17, 2010 | 40.76 | 40.76 | 40.47 | 40.76 | 71,381 | -0.21(-0.52%) |
Sep 15, 2010 | 40.95 | 40.97 | 40.66 | 40.97 | 30,613 | -0.04(-0.10%) |
Sep 14, 2010 | 40.69 | 41.12 | 40.66 | 41.01 | 21,820 | +0.12(+0.29%) |
Sep 13, 2010 | 40.99 | 41.08 | 40.75 | 40.89 | 50,100 | +0.14(+0.35%) |
Sep 10, 2010 | 40.97 | 41.05 | 40.69 | 40.75 | 13,761 | +0.05(+0.12%) |
Sep 09, 2010 | 41.11 | 41.11 | 40.69 | 40.70 | 16,505 | +0.12(+0.29%) |
Sep 08, 2010 | 40.13 | 40.80 | 40.13 | 40.59 | 28,835 | +0.33(+0.82%) |
Sep 07, 2010 | 40.08 | 40.26 | 39.85 | 40.26 | 16,240 | +0.28(+0.70%) |
Sep 03, 2010 | 39.94 | 40.14 | 39.81 | 39.98 | 33,209 | +0.36(+0.91%) |
Sep 02, 2010 | 39.37 | 39.62 | 39.37 | 39.62 | 10,548 | +0.05(+0.14%) |
Sep 01, 2010 | 39.09 | 39.66 | 39.09 | 39.56 | 30,248 | +0.89(+2.30%) |
Aug 31, 2010 | 38.46 | 38.77 | 38.45 | 38.67 | 44,062 | +0.23(+0.61%) |
Aug 30, 2010 | 38.82 | 38.82 | 38.42 | 38.44 | 18,313 | -0.18(-0.47%) |
Aug 27, 2010 | 38.62 | 38.63 | 37.92 | 38.62 | 40,393 | +0.30(+0.78%) |
Aug 26, 2010 | 38.35 | 38.59 | 38.05 | 38.32 | 38,761 | -0.17(-0.45%) |
Aug 25, 2010 | 38.03 | 38.56 | 37.97 | 38.49 | 26,908 | -0.02(-0.04%) |
Aug 24, 2010 | 38.55 | 38.73 | 38.25 | 38.51 | 99,224 | -0.42(-1.08%) |
Aug 23, 2010 | 39.29 | 39.52 | 38.91 | 38.93 | 70,711 | +0.00(+0.00%) |
Aug 20, 2010 | 38.81 | 38.95 | 38.64 | 38.93 | 83,999 | -0.07(-0.18%) |
Aug 19, 2010 | 39.45 | 39.53 | 38.90 | 39.00 | 44,055 | -0.59(-1.48%) |
Aug 18, 2010 | 39.53 | 39.74 | 39.34 | 39.59 | 595,168 | -0.02(-0.05%) |
Aug 17, 2010 | 39.74 | 39.84 | 39.56 | 39.61 | 831,913 | +0.53(+1.35%) |
Aug 16, 2010 | 38.80 | 39.40 | 38.80 | 39.08 | 68,829 | +0.27(+0.71%) |
Aug 13, 2010 | 38.80 | 38.93 | 38.67 | 38.80 | 55,321 | -0.21(-0.54%) |
Aug 12, 2010 | 38.45 | 39.06 | 38.45 | 39.02 | 48,844 | +0.39(+1.02%) |
Aug 11, 2010 | 38.93 | 38.93 | 38.60 | 38.62 | 32,128 | -1.01(-2.55%) |
Aug 10, 2010 | 39.48 | 39.85 | 39.26 | 39.63 | 47,055 | -0.33(-0.83%) |
Aug 09, 2010 | 39.85 | 40.04 | 39.76 | 39.97 | 39,330 | +0.60(+1.53%) |
Aug 06, 2010 | 39.36 | 39.45 | 38.94 | 39.36 | 41,787 | -0.11(-0.29%) |
Aug 05, 2010 | 39.42 | 39.59 | 39.41 | 39.48 | 39,876 | +0.13(+0.34%) |
Aug 04, 2010 | 39.28 | 39.49 | 39.24 | 39.34 | 46,405 | +0.21(+0.54%) |
Aug 03, 2010 | 39.16 | 39.38 | 39.09 | 39.13 | 11,600 | -0.45(-1.15%) |
Aug 02, 2010 | 39.43 | 39.59 | 39.08 | 39.59 | 151,702 | +1.74(+4.59%) |
Jul 30, 2010 | 37.85 | 38.26 | 37.45 | 37.85 | 355,101 | +0.04(+0.10%) |
Jul 29, 2010 | 38.28 | 38.28 | 37.65 | 37.81 | 19,513 | +0.13(+0.33%) |
Jul 28, 2010 | 38.12 | 38.24 | 37.69 | 37.69 | 35,328 | -0.33(-0.86%) |
Jul 27, 2010 | 38.39 | 38.43 | 37.94 | 38.02 | 35,382 | -0.24(-0.63%) |
Jul 26, 2010 | 37.87 | 38.25 | 37.64 | 38.25 | 24,568 | +0.27(+0.71%) |
Jul 23, 2010 | 38.37 | 38.53 | 37.83 | 37.98 | 244,262 | -0.53(-1.38%) |
Jul 22, 2010 | 38.16 | 38.64 | 38.15 | 38.52 | 37,303 | +0.85(+2.26%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.45 | 37.66 | 17,666 | -0.22(-0.58%) |
Jul 20, 2010 | 37.22 | 37.94 | 37.15 | 37.88 | 159,061 | +0.16(+0.44%) |
Jul 19, 2010 | 37.92 | 37.93 | 37.55 | 37.72 | 41,465 | +0.12(+0.31%) |
Jul 16, 2010 | 37.60 | 38.38 | 37.43 | 37.60 | 106,151 | -0.91(-2.36%) |
Jul 15, 2010 | 38.43 | 38.51 | 38.13 | 38.51 | 96,717 | +0.02(+0.06%) |
Jul 14, 2010 | 38.16 | 38.48 | 38.05 | 38.48 | 22,495 | -0.19(-0.49%) |
Jul 13, 2010 | 38.41 | 38.70 | 38.41 | 38.67 | 24,769 | +0.60(+1.58%) |
Jul 12, 2010 | 38.21 | 38.30 | 37.94 | 38.07 | 33,351 | +0.36(+0.95%) |
Jul 09, 2010 | 37.71 | 37.84 | 37.32 | 37.71 | 38,160 | +0.24(+0.65%) |
Jul 08, 2010 | 37.50 | 37.50 | 37.17 | 37.47 | 42,937 | -0.33(-0.87%) |
Jul 07, 2010 | 36.80 | 37.80 | 36.77 | 37.80 | 441,023 | +0.84(+2.29%) |
Jul 06, 2010 | 37.22 | 37.61 | 36.77 | 36.95 | 213,121 | +1.31(+3.66%) |
Jul 02, 2010 | 35.65 | 36.14 | 35.57 | 35.65 | 42,799 | -0.09(-0.26%) |
Jul 01, 2010 | 35.94 | 36.20 | 35.41 | 35.74 | 225,718 | +0.11(+0.31%) |
Jun 30, 2010 | 36.03 | 36.37 | 35.50 | 35.63 | 165,591 | -0.16(-0.44%) |
Jun 29, 2010 | 36.28 | 36.50 | 35.67 | 35.79 | 230,211 | -1.55(-4.15%) |
Jun 25, 2010 | 37.34 | 37.39 | 37.06 | 37.34 | 17,306 | +0.31(+0.84%) |
Jun 24, 2010 | 37.46 | 37.46 | 37.02 | 37.02 | 80,646 | -0.77(-2.05%) |
Jun 23, 2010 | 38.11 | 38.11 | 37.56 | 37.80 | 26,081 | -0.33(-0.87%) |
Jun 22, 2010 | 38.63 | 38.63 | 38.02 | 38.13 | 28,114 | -0.59(-1.52%) |
Jun 21, 2010 | 39.00 | 39.22 | 38.52 | 38.71 | 126,092 | +0.41(+1.08%) |
Jun 18, 2010 | 38.30 | 38.45 | 38.16 | 38.30 | 20,950 | -0.03(-0.08%) |
Jun 17, 2010 | 38.26 | 38.45 | 38.05 | 38.33 | 78,737 | +0.08(+0.20%) |
Jun 16, 2010 | 38.14 | 38.61 | 37.97 | 38.25 | 135,172 | -0.45(-1.17%) |
Jun 15, 2010 | 38.22 | 38.75 | 38.22 | 38.71 | 75,904 | +0.71(+1.88%) |
Jun 14, 2010 | 38.25 | 38.51 | 37.99 | 37.99 | 50,584 | +0.29(+0.78%) |
Jun 11, 2010 | 37.51 | 37.75 | 37.40 | 37.70 | 6,197 | +0.07(+0.18%) |
Jun 10, 2010 | 36.98 | 37.63 | 36.98 | 37.63 | 18,869 | +0.90(+2.44%) |
Jun 09, 2010 | 36.77 | 37.38 | 36.64 | 36.74 | 31,316 | +0.03(+0.08%) |
Jun 08, 2010 | 36.59 | 36.71 | 36.22 | 36.71 | 100,170 | +0.44(+1.20%) |
Jun 07, 2010 | 36.91 | 37.12 | 36.27 | 36.27 | 37,992 | -0.63(-1.70%) |
Jun 04, 2010 | 36.90 | 37.72 | 36.70 | 36.90 | 96,002 | -1.15(-3.02%) |
Jun 03, 2010 | 37.87 | 38.20 | 37.75 | 38.05 | 65,080 | +0.13(+0.34%) |
Jun 02, 2010 | 35.75 | 38.05 | 35.75 | 37.92 | 355,992 | +0.91(+2.47%) |
Jun 01, 2010 | 37.28 | 37.76 | 36.85 | 37.01 | 182 | -1.67(-4.32%) |
May 28, 2010 | 38.68 | 38.98 | 38.12 | 38.68 | 265,436 | -0.33(-0.84%) |
May 27, 2010 | 38.28 | 39.05 | 38.12 | 39.00 | 105,840 | +1.23(+3.26%) |
May 26, 2010 | 38.37 | 38.48 | 37.59 | 37.77 | 338,149 | -0.81(-2.11%) |
May 25, 2010 | 37.83 | 38.72 | 37.64 | 38.58 | 137,443 | -0.01(-0.02%) |
May 24, 2010 | 38.69 | 39.04 | 38.58 | 38.59 | 88,890 | +0.47(+1.23%) |
May 21, 2010 | 37.32 | 38.42 | 37.26 | 38.12 | 185,483 | -0.01(-0.02%) |
May 20, 2010 | 38.15 | 38.67 | 37.92 | 38.13 | 76,997 | -0.84(-2.16%) |
May 19, 2010 | 39.18 | 39.25 | 38.62 | 38.98 | 103,055 | -0.46(-1.17%) |
May 18, 2010 | 40.50 | 40.50 | 39.24 | 39.44 | 52,547 | -0.62(-1.55%) |
May 17, 2010 | 40.57 | 40.57 | 39.37 | 40.06 | 81,342 | +0.21(+0.54%) |
May 14, 2010 | 39.84 | 40.43 | 39.57 | 39.84 | 69,683 | -0.84(-2.07%) |
May 13, 2010 | 41.40 | 41.44 | 40.68 | 40.68 | 112,593 | -0.94(-2.27%) |
May 12, 2010 | 41.84 | 41.84 | 41.41 | 41.63 | 74,666 | +0.23(+0.56%) |
May 11, 2010 | 41.47 | 41.75 | 41.27 | 41.40 | 39,373 | -0.35(-0.84%) |
May 10, 2010 | 41.60 | 41.85 | 41.56 | 41.75 | 155,386 | +3.04(+7.86%) |
May 07, 2010 | 39.87 | 40.02 | 37.82 | 38.71 | 133,528 | -0.41(-1.06%) |
May 06, 2010 | 40.77 | 41.06 | 34.50 | 39.12 | 193,336 | -1.48(-3.64%) |
May 05, 2010 | 40.88 | 41.25 | 40.60 | 40.60 | 411,854 | -0.77(-1.87%) |
May 04, 2010 | 42.19 | 42.20 | 41.11 | 41.37 | 279,467 | -1.58(-3.68%) |