Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.81 | 44.18 | 43.62 | 44.13 | 1,897,782 | +0.32(+0.73%) |
Apr 28, 2011 | 43.69 | 43.86 | 43.59 | 43.81 | 1,277,666 | +0.12(+0.27%) |
Apr 27, 2011 | 43.53 | 44.09 | 43.48 | 43.69 | 1,894,716 | +0.20(+0.47%) |
Apr 26, 2011 | 43.55 | 43.80 | 43.34 | 43.49 | 2,695,447 | -0.02(-0.05%) |
Apr 25, 2011 | 43.78 | 43.90 | 43.30 | 43.51 | 1,956,871 | -0.75(-1.70%) |
Apr 21, 2011 | 45.53 | 45.84 | 44.22 | 44.27 | 3,018,003 | -1.03(-2.26%) |
Apr 20, 2011 | 46.18 | 46.18 | 44.99 | 45.29 | 5,331,262 | -0.74(-1.60%) |
Apr 19, 2011 | 45.58 | 46.49 | 45.41 | 46.03 | 2,556,434 | +0.42(+0.93%) |
Apr 18, 2011 | 45.33 | 45.61 | 44.88 | 45.60 | 1,746,125 | -0.08(-0.17%) |
Apr 15, 2011 | 45.55 | 46.03 | 45.35 | 45.68 | 1,791,201 | +0.47(+1.04%) |
Apr 14, 2011 | 44.96 | 45.33 | 44.81 | 45.21 | 1,728,585 | +0.13(+0.30%) |
Apr 13, 2011 | 45.40 | 45.40 | 45.00 | 45.08 | 1,454,860 | -0.26(-0.57%) |
Apr 12, 2011 | 45.11 | 45.54 | 45.11 | 45.34 | 1,058,397 | +0.11(+0.24%) |
Apr 11, 2011 | 45.36 | 45.73 | 45.09 | 45.23 | 886,157 | -0.16(-0.36%) |
Apr 08, 2011 | 45.79 | 45.84 | 45.12 | 45.39 | 1,193,761 | -0.20(-0.43%) |
Apr 07, 2011 | 45.65 | 45.93 | 45.43 | 45.59 | 1,569,309 | -0.18(-0.39%) |
Apr 06, 2011 | 45.61 | 46.08 | 45.58 | 45.77 | 1,379,094 | +0.38(+0.84%) |
Apr 05, 2011 | 45.17 | 45.66 | 44.95 | 45.39 | 1,616,943 | +0.17(+0.38%) |
Apr 04, 2011 | 45.00 | 45.22 | 44.85 | 45.21 | 900,068 | +0.25(+0.56%) |
Apr 01, 2011 | 45.18 | 45.40 | 44.92 | 44.96 | 1,529,708 | -0.14(-0.31%) |
Mar 31, 2011 | 44.64 | 45.15 | 44.52 | 45.10 | 1,994,371 | +0.29(+0.65%) |
Mar 30, 2011 | 44.64 | 45.01 | 44.46 | 44.81 | 1,966,937 | +0.30(+0.68%) |
Mar 29, 2011 | 43.70 | 44.66 | 43.44 | 44.51 | 3,764,253 | +1.73(+4.04%) |
Mar 28, 2011 | 42.81 | 43.13 | 42.72 | 42.78 | 1,216,621 | -0.03(-0.07%) |
Mar 25, 2011 | 42.70 | 42.99 | 42.50 | 42.81 | 1,515,077 | +0.16(+0.38%) |
Mar 24, 2011 | 42.09 | 42.74 | 41.97 | 42.65 | 1,485,501 | +0.63(+1.49%) |
Mar 23, 2011 | 41.92 | 42.31 | 41.71 | 42.02 | 1,077,396 | -0.04(-0.09%) |
Mar 22, 2011 | 42.09 | 42.52 | 42.04 | 42.06 | 749,107 | +0.07(+0.17%) |
Mar 21, 2011 | 41.99 | 42.20 | 41.95 | 41.99 | 1,514,789 | +0.00(+0.00%) |
Mar 18, 2011 | 42.51 | 42.67 | 41.62 | 41.99 | 3,316,975 | -0.36(-0.85%) |
Mar 17, 2011 | 42.81 | 42.89 | 42.24 | 42.35 | 1,256,443 | +0.09(+0.20%) |
Mar 16, 2011 | 42.99 | 43.17 | 41.99 | 42.27 | 2,319,784 | -0.88(-2.03%) |
Mar 15, 2011 | 42.93 | 43.42 | 42.92 | 43.14 | 3,039,804 | -0.81(-1.85%) |
Mar 14, 2011 | 44.46 | 44.56 | 43.77 | 43.95 | 1,682,067 | -0.89(-1.99%) |
Mar 11, 2011 | 44.11 | 44.90 | 44.11 | 44.85 | 1,673,205 | +0.47(+1.06%) |
Mar 10, 2011 | 44.60 | 44.70 | 44.17 | 44.38 | 1,989,103 | -0.51(-1.13%) |
Mar 09, 2011 | 44.67 | 45.08 | 44.65 | 44.88 | 1,575,475 | +0.08(+0.17%) |
Mar 08, 2011 | 43.99 | 44.95 | 43.92 | 44.81 | 3,623,622 | +0.88(+2.01%) |
Mar 07, 2011 | 44.39 | 44.63 | 43.76 | 43.92 | 2,183,050 | -0.38(-0.85%) |
Mar 04, 2011 | 44.09 | 44.48 | 43.83 | 44.30 | 3,344,302 | +0.28(+0.64%) |
Mar 03, 2011 | 43.80 | 44.21 | 43.57 | 44.02 | 3,037,585 | +0.08(+0.18%) |
Mar 02, 2011 | 43.94 | 44.10 | 43.52 | 43.94 | 1,990,805 | -0.07(-0.16%) |
Mar 01, 2011 | 44.40 | 44.56 | 43.88 | 44.01 | 1,862,615 | -0.34(-0.76%) |
Feb 28, 2011 | 44.41 | 44.63 | 44.14 | 44.35 | 2,542,677 | +0.06(+0.14%) |
Feb 25, 2011 | 44.15 | 44.35 | 43.99 | 44.28 | 2,576,881 | +0.23(+0.51%) |
Feb 24, 2011 | 44.10 | 44.39 | 43.81 | 44.06 | 2,746,547 | -0.22(-0.49%) |
Feb 23, 2011 | 43.85 | 44.37 | 43.76 | 44.27 | 2,761,548 | +0.37(+0.84%) |
Feb 22, 2011 | 44.42 | 44.76 | 43.80 | 43.91 | 1,242,044 | -1.07(-2.38%) |
Feb 18, 2011 | 44.56 | 45.13 | 44.52 | 44.98 | 1,313,615 | +0.22(+0.49%) |
Feb 17, 2011 | 44.53 | 44.81 | 44.24 | 44.76 | 1,185,990 | +0.02(+0.05%) |
Feb 16, 2011 | 44.51 | 44.88 | 44.38 | 44.74 | 2,416,785 | +0.40(+0.90%) |
Feb 15, 2011 | 44.72 | 44.72 | 44.08 | 44.34 | 3,044,693 | -0.41(-0.91%) |
Feb 14, 2011 | 44.90 | 44.90 | 44.20 | 44.74 | 1,739,150 | -0.18(-0.40%) |
Feb 11, 2011 | 44.45 | 45.13 | 44.18 | 44.92 | 2,422,378 | +0.39(+0.88%) |
Feb 10, 2011 | 44.90 | 45.19 | 44.33 | 44.53 | 3,360,690 | -0.45(-0.99%) |
Feb 09, 2011 | 45.60 | 45.60 | 44.82 | 44.98 | 2,725,818 | -0.66(-1.44%) |
Feb 08, 2011 | 45.89 | 46.04 | 45.53 | 45.63 | 1,947,263 | -0.13(-0.29%) |
Feb 07, 2011 | 46.06 | 46.19 | 45.70 | 45.77 | 2,196,086 | -0.31(-0.68%) |
Feb 04, 2011 | 45.57 | 46.10 | 45.35 | 46.08 | 2,373,599 | +0.51(+1.11%) |
Feb 03, 2011 | 44.73 | 46.10 | 44.56 | 45.57 | 3,057,837 | +0.72(+1.60%) |
Feb 02, 2011 | 44.26 | 44.99 | 44.17 | 44.85 | 4,025,398 | +0.31(+0.70%) |
Feb 01, 2011 | 44.51 | 45.15 | 44.42 | 44.54 | 20,358,742 | +0.04(+0.09%) |
Jan 31, 2011 | 45.05 | 45.52 | 44.44 | 44.50 | 2,750,035 | -0.32(-0.71%) |
Jan 28, 2011 | 45.38 | 45.42 | 44.59 | 44.82 | 2,424,065 | -0.48(-1.07%) |
Jan 27, 2011 | 45.10 | 45.51 | 45.05 | 45.31 | 3,139,315 | +0.22(+0.49%) |
Jan 26, 2011 | 45.24 | 45.45 | 44.75 | 45.09 | 4,111,559 | +1.11(+2.52%) |
Jan 25, 2011 | 42.80 | 44.67 | 42.62 | 43.98 | 6,015,129 | +1.65(+3.90%) |
Jan 24, 2011 | 42.74 | 43.11 | 42.24 | 42.33 | 2,481,342 | -0.27(-0.62%) |
Jan 21, 2011 | 42.66 | 42.70 | 42.17 | 42.59 | 2,151,744 | +0.20(+0.48%) |
Jan 20, 2011 | 41.92 | 42.65 | 41.86 | 42.39 | 1,455,184 | +0.52(+1.25%) |
Jan 19, 2011 | 42.65 | 42.70 | 41.70 | 41.87 | 1,360,755 | -0.69(-1.62%) |
Jan 18, 2011 | 42.78 | 42.85 | 42.27 | 42.56 | 2,058,801 | -0.14(-0.33%) |
Jan 14, 2011 | 42.94 | 42.94 | 42.58 | 42.70 | 1,369,826 | -0.41(-0.96%) |
Jan 13, 2011 | 42.89 | 43.12 | 42.67 | 43.11 | 1,071,652 | +0.13(+0.31%) |
Jan 12, 2011 | 42.85 | 43.06 | 42.41 | 42.98 | 1,291,088 | +0.37(+0.86%) |
Jan 11, 2011 | 41.95 | 42.71 | 41.90 | 42.61 | 1,255,709 | +0.70(+1.68%) |
Jan 10, 2011 | 41.49 | 42.03 | 41.31 | 41.91 | 1,571,134 | +0.39(+0.94%) |
Jan 07, 2011 | 42.30 | 42.45 | 41.14 | 41.52 | 2,893,339 | -1.22(-2.85%) |
Jan 06, 2011 | 43.14 | 43.48 | 42.56 | 42.74 | 1,457,195 | -0.55(-1.28%) |
Jan 05, 2011 | 42.53 | 43.34 | 42.53 | 43.29 | 1,746,132 | +0.70(+1.65%) |
Jan 04, 2011 | 42.82 | 43.02 | 42.44 | 42.59 | 1,427,728 | -0.06(-0.15%) |
Jan 03, 2011 | 42.32 | 43.13 | 42.31 | 42.65 | 1,569,550 | +0.55(+1.32%) |
Dec 31, 2010 | 42.25 | 42.36 | 42.03 | 42.10 | 800,144 | -0.16(-0.39%) |
Dec 30, 2010 | 42.07 | 42.40 | 42.07 | 42.26 | 938,184 | +0.07(+0.17%) |
Dec 29, 2010 | 42.39 | 42.58 | 42.18 | 42.19 | 724,706 | -0.20(-0.48%) |
Dec 28, 2010 | 42.46 | 42.66 | 42.16 | 42.39 | 471,324 | -0.02(-0.06%) |
Dec 27, 2010 | 42.42 | 42.62 | 42.38 | 42.42 | 448,685 | -0.12(-0.29%) |
Dec 23, 2010 | 42.62 | 42.78 | 42.43 | 42.54 | 545,509 | -0.03(-0.07%) |
Dec 22, 2010 | 42.57 | 42.81 | 42.49 | 42.57 | 1,046,558 | +0.04(+0.09%) |
Dec 21, 2010 | 42.66 | 42.85 | 42.30 | 42.53 | 1,326,125 | +0.05(+0.13%) |
Dec 20, 2010 | 42.27 | 42.63 | 42.02 | 42.48 | 1,242,508 | +0.19(+0.44%) |
Dec 17, 2010 | 41.93 | 42.53 | 41.84 | 42.29 | 2,746,335 | +0.32(+0.76%) |
Dec 16, 2010 | 41.25 | 42.27 | 41.12 | 41.97 | 1,861,884 | +0.75(+1.82%) |
Dec 15, 2010 | 40.43 | 41.46 | 40.36 | 41.22 | 2,471,205 | +0.66(+1.63%) |
Dec 14, 2010 | 39.75 | 40.61 | 39.73 | 40.56 | 1,928,384 | +0.80(+2.00%) |
Dec 13, 2010 | 39.98 | 39.98 | 39.54 | 39.76 | 1,561,254 | -0.08(-0.20%) |
Dec 10, 2010 | 39.30 | 39.98 | 39.30 | 39.84 | 2,327,519 | +0.62(+1.59%) |
Dec 09, 2010 | 39.26 | 39.49 | 39.02 | 39.22 | 883,836 | +0.16(+0.40%) |
Dec 08, 2010 | 39.20 | 39.41 | 39.02 | 39.06 | 933,834 | -0.12(-0.30%) |
Dec 07, 2010 | 39.27 | 39.48 | 39.13 | 39.18 | 1,362,078 | +0.10(+0.26%) |
Dec 06, 2010 | 38.79 | 39.27 | 38.77 | 39.08 | 1,226,336 | +0.00(+0.00%) |
Dec 03, 2010 | 39.43 | 39.54 | 38.90 | 39.08 | 1,458,745 | -0.37(-0.93%) |
Dec 02, 2010 | 39.23 | 39.90 | 39.06 | 39.44 | 1,721,491 | +0.16(+0.40%) |
Dec 01, 2010 | 38.95 | 39.43 | 38.94 | 39.29 | 2,585,531 | +0.82(+2.13%) |
Nov 30, 2010 | 38.12 | 38.84 | 38.12 | 38.47 | 1,340,438 | -0.13(-0.34%) |
Nov 29, 2010 | 38.42 | 38.75 | 38.29 | 38.60 | 1,354,812 | -0.07(-0.18%) |
Nov 26, 2010 | 38.65 | 39.02 | 38.61 | 38.67 | 436,564 | -0.30(-0.78%) |
Nov 24, 2010 | 38.92 | 38.98 | 38.98 | 38.98 | 1,153,328 | +0.14(+0.36%) |
Nov 23, 2010 | 38.95 | 39.14 | 38.67 | 38.84 | 1,401,643 | -0.61(-1.54%) |
Nov 22, 2010 | 39.42 | 39.59 | 39.08 | 39.44 | 846,586 | -0.11(-0.28%) |
Nov 19, 2010 | 39.69 | 39.92 | 39.42 | 39.55 | 1,193,973 | -0.18(-0.45%) |
Nov 18, 2010 | 39.54 | 40.31 | 39.46 | 39.73 | 1,153,127 | +0.40(+1.01%) |
Nov 17, 2010 | 39.11 | 39.62 | 39.10 | 39.34 | 995,495 | +0.24(+0.62%) |
Nov 16, 2010 | 39.64 | 39.83 | 38.90 | 39.09 | 1,606,946 | -0.69(-1.74%) |
Nov 15, 2010 | 39.95 | 40.22 | 39.79 | 39.79 | 724,809 | -0.02(-0.04%) |
Nov 12, 2010 | 40.31 | 40.49 | 39.73 | 39.80 | 1,098,508 | -0.79(-1.94%) |
Nov 11, 2010 | 40.24 | 40.65 | 40.23 | 40.59 | 1,058,285 | +0.08(+0.19%) |
Nov 10, 2010 | 40.47 | 40.55 | 40.08 | 40.51 | 1,343,348 | +0.00(+0.00%) |
Nov 09, 2010 | 40.64 | 40.90 | 40.41 | 40.51 | 850,696 | -0.19(-0.46%) |
Nov 08, 2010 | 40.48 | 40.72 | 40.42 | 40.70 | 854,418 | +0.12(+0.31%) |
Nov 05, 2010 | 40.22 | 40.62 | 40.05 | 40.58 | 1,249,097 | +0.37(+0.91%) |
Nov 04, 2010 | 40.07 | 40.35 | 39.90 | 40.21 | 1,152,891 | +0.55(+1.40%) |
Nov 03, 2010 | 39.44 | 39.91 | 39.15 | 39.66 | 2,028,260 | +0.36(+0.91%) |
Nov 02, 2010 | 38.84 | 39.36 | 38.75 | 39.30 | 903,288 | +0.79(+2.05%) |
Nov 01, 2010 | 38.43 | 38.78 | 38.16 | 38.51 | 944,700 | +0.18(+0.47%) |
Oct 29, 2010 | 38.03 | 38.41 | 38.03 | 38.33 | 1,523,807 | +0.22(+0.57%) |
Oct 28, 2010 | 38.75 | 38.95 | 38.00 | 38.11 | 1,852,826 | -0.46(-1.19%) |
Oct 27, 2010 | 38.54 | 38.79 | 38.31 | 38.57 | 2,257,026 | +0.03(+0.08%) |
Oct 25, 2010 | 38.27 | 38.74 | 38.26 | 38.54 | 1,712,191 | +0.30(+0.78%) |
Oct 22, 2010 | 37.27 | 38.28 | 37.25 | 38.24 | 2,503,006 | +0.97(+2.59%) |
Oct 21, 2010 | 37.45 | 37.45 | 36.47 | 37.28 | 4,398,761 | +0.00(+0.00%) |
Oct 20, 2010 | 39.73 | 39.78 | 37.20 | 37.28 | 7,905,888 | -1.79(-4.57%) |
Oct 19, 2010 | 39.55 | 40.10 | 38.93 | 39.06 | 2,599,207 | -1.16(-2.89%) |
Oct 18, 2010 | 39.34 | 40.26 | 39.18 | 40.22 | 1,718,199 | +0.96(+2.44%) |
Oct 15, 2010 | 39.20 | 39.48 | 38.90 | 39.27 | 1,663,544 | +0.29(+0.74%) |
Oct 14, 2010 | 39.33 | 39.58 | 38.63 | 38.98 | 1,775,348 | -0.51(-1.28%) |
Oct 13, 2010 | 39.53 | 39.84 | 39.47 | 39.48 | 1,244,091 | +0.02(+0.04%) |
Oct 12, 2010 | 39.28 | 39.58 | 39.16 | 39.47 | 619,211 | +0.10(+0.26%) |
Oct 11, 2010 | 39.29 | 39.66 | 39.15 | 39.37 | 746,352 | +0.04(+0.10%) |
Oct 08, 2010 | 39.33 | 39.41 | 38.93 | 39.33 | 995,408 | +0.15(+0.38%) |
Oct 07, 2010 | 39.52 | 39.69 | 38.95 | 39.18 | 1,722,386 | -0.30(-0.77%) |
Oct 06, 2010 | 39.45 | 39.57 | 39.27 | 39.48 | 1,507,611 | -0.03(-0.08%) |
Oct 05, 2010 | 38.92 | 39.55 | 38.88 | 39.52 | 1,223,644 | +0.92(+2.38%) |
Oct 04, 2010 | 38.92 | 39.16 | 38.46 | 38.59 | 1,288,208 | -0.51(-1.30%) |
Oct 01, 2010 | 39.10 | 39.75 | 38.95 | 39.10 | 1,514,180 | -0.26(-0.67%) |
Sep 30, 2010 | 39.37 | 39.44 | 38.73 | 39.36 | 3,333 | +0.74(+1.91%) |
Sep 29, 2010 | 38.77 | 38.92 | 38.60 | 38.63 | 1,008,126 | -0.15(-0.38%) |
Sep 28, 2010 | 37.94 | 38.81 | 37.80 | 38.77 | 1,312,705 | +0.92(+2.43%) |
Sep 27, 2010 | 38.24 | 38.24 | 37.64 | 37.86 | 682,872 | -0.40(-1.04%) |
Sep 24, 2010 | 38.19 | 38.41 | 38.00 | 38.25 | 1,258,650 | +0.28(+0.74%) |
Sep 23, 2010 | 37.97 | 38.47 | 37.78 | 37.97 | 137 | -0.12(-0.31%) |
Sep 22, 2010 | 38.18 | 38.38 | 38.07 | 38.09 | 1,399,514 | -0.10(-0.26%) |
Sep 21, 2010 | 38.57 | 38.88 | 38.10 | 38.19 | 2,098,868 | -0.51(-1.31%) |
Sep 20, 2010 | 37.58 | 38.84 | 37.58 | 38.70 | 1,645,203 | +1.12(+2.98%) |
Sep 17, 2010 | 37.58 | 37.61 | 37.26 | 37.58 | 1,907,338 | -0.12(-0.33%) |
Sep 15, 2010 | 36.83 | 37.70 | 36.77 | 37.70 | 1,371,414 | +0.74(+2.00%) |
Sep 14, 2010 | 36.57 | 37.15 | 36.54 | 36.96 | 1,179,878 | +0.36(+0.98%) |
Sep 13, 2010 | 37.33 | 37.34 | 36.42 | 36.60 | 1,941,833 | -0.56(-1.51%) |
Sep 10, 2010 | 36.23 | 37.33 | 36.19 | 37.16 | 2,312,975 | +0.88(+2.42%) |
Sep 09, 2010 | 35.67 | 36.33 | 35.56 | 36.28 | 1,963,516 | +0.90(+2.55%) |
Sep 08, 2010 | 35.54 | 35.77 | 35.32 | 35.38 | 2,839,015 | -0.07(-0.20%) |
Sep 07, 2010 | 35.55 | 35.95 | 35.44 | 35.45 | 204 | -0.30(-0.85%) |
Sep 03, 2010 | 35.20 | 35.78 | 35.18 | 35.75 | 2,250,846 | +0.72(+2.07%) |
Sep 02, 2010 | 34.91 | 35.11 | 34.79 | 35.03 | 281 | +0.06(+0.18%) |
Sep 01, 2010 | 34.13 | 35.02 | 34.13 | 34.97 | 1,685,409 | +1.06(+3.12%) |
Aug 31, 2010 | 33.86 | 34.47 | 33.77 | 33.91 | 6,841 | -0.62(-1.78%) |
Aug 30, 2010 | 34.76 | 34.94 | 34.52 | 34.52 | 1,381,709 | -0.23(-0.67%) |
Aug 27, 2010 | 34.76 | 35.09 | 34.34 | 34.76 | 1,774,747 | -0.28(-0.80%) |
Aug 26, 2010 | 35.04 | 35.46 | 34.79 | 35.04 | 128 | -0.29(-0.82%) |
Aug 25, 2010 | 35.01 | 35.47 | 34.95 | 35.33 | 1,749,007 | +0.20(+0.58%) |
Aug 24, 2010 | 35.62 | 35.73 | 34.98 | 35.12 | 255 | -0.83(-2.32%) |
Aug 23, 2010 | 36.24 | 36.63 | 35.90 | 35.96 | 1,082,136 | -0.15(-0.41%) |
Aug 20, 2010 | 35.73 | 36.20 | 35.73 | 36.10 | 1,261,385 | +0.09(+0.26%) |
Aug 19, 2010 | 36.86 | 37.00 | 35.98 | 36.01 | 255 | -1.06(-2.86%) |
Aug 18, 2010 | 37.06 | 37.19 | 36.81 | 37.07 | 911,284 | -0.06(-0.17%) |
Aug 17, 2010 | 36.97 | 37.25 | 36.77 | 37.13 | 1,421,093 | +0.48(+1.32%) |
Aug 16, 2010 | 36.62 | 36.84 | 36.30 | 36.65 | 1,257,329 | -0.22(-0.59%) |
Aug 13, 2010 | 36.87 | 37.12 | 36.64 | 36.87 | 1,121,895 | -0.04(-0.11%) |
Aug 12, 2010 | 36.32 | 37.13 | 36.15 | 36.91 | 1,388,043 | +0.05(+0.15%) |
Aug 11, 2010 | 37.61 | 37.61 | 36.62 | 36.85 | 204 | -1.14(-2.99%) |
Aug 10, 2010 | 37.47 | 38.13 | 37.29 | 37.99 | 1,641,055 | +0.33(+0.87%) |
Aug 09, 2010 | 37.51 | 37.78 | 37.47 | 37.66 | 1,141,410 | +0.21(+0.56%) |
Aug 06, 2010 | 37.45 | 37.51 | 36.99 | 37.45 | 1,632,425 | -0.07(-0.19%) |
Aug 05, 2010 | 37.47 | 37.52 | 36.98 | 37.52 | 1,347,822 | -0.06(-0.17%) |
Aug 04, 2010 | 36.90 | 37.69 | 36.89 | 37.58 | 1,900,394 | +0.63(+1.71%) |
Aug 03, 2010 | 37.22 | 37.58 | 36.90 | 36.95 | 2,905,774 | -0.51(-1.35%) |
Aug 02, 2010 | 36.98 | 37.52 | 36.73 | 37.46 | 2,318,870 | +0.88(+2.40%) |
Jul 30, 2010 | 36.58 | 36.68 | 35.73 | 36.58 | 2,730,097 | +0.53(+1.47%) |
Jul 29, 2010 | 36.35 | 36.77 | 35.84 | 36.05 | 2,883,530 | -0.10(-0.28%) |
Jul 28, 2010 | 36.15 | 36.32 | 35.57 | 36.15 | 152 | +0.21(+0.58%) |
Jul 27, 2010 | 35.94 | 36.23 | 35.47 | 35.94 | 204 | +0.40(+1.14%) |
Jul 26, 2010 | 35.01 | 35.59 | 34.87 | 35.54 | 2,546,776 | +0.73(+2.10%) |
Jul 23, 2010 | 34.67 | 35.14 | 34.55 | 34.80 | 3,931,883 | +0.12(+0.34%) |
Jul 22, 2010 | 36.67 | 36.67 | 34.21 | 34.69 | 256 | -1.67(-4.58%) |
Jul 21, 2010 | 36.13 | 37.24 | 35.83 | 36.35 | 6,925,431 | -2.53(-6.51%) |
Jul 20, 2010 | 38.88 | 38.91 | 37.99 | 38.88 | 2,028,450 | +0.41(+1.07%) |
Jul 19, 2010 | 38.37 | 38.82 | 38.15 | 38.47 | 1,487,204 | +0.10(+0.26%) |
Jul 16, 2010 | 38.37 | 39.32 | 38.23 | 38.37 | 1,160,283 | -1.10(-2.78%) |
Jul 15, 2010 | 39.33 | 39.79 | 39.03 | 39.47 | 985,171 | +0.08(+0.20%) |
Jul 14, 2010 | 39.19 | 39.61 | 38.94 | 39.39 | 1,091,325 | +0.07(+0.18%) |
Jul 13, 2010 | 38.71 | 39.37 | 38.50 | 39.32 | 1,473,512 | +0.81(+2.10%) |
Jul 12, 2010 | 38.63 | 38.84 | 38.33 | 38.51 | 1,600,319 | -0.20(-0.52%) |
Jul 09, 2010 | 38.71 | 38.88 | 38.45 | 38.71 | 1,197,186 | -0.12(-0.30%) |
Jul 08, 2010 | 38.88 | 39.13 | 38.66 | 38.83 | 1,230,174 | +0.09(+0.22%) |
Jul 07, 2010 | 38.19 | 38.78 | 37.94 | 38.74 | 1,899,616 | +0.67(+1.76%) |
Jul 06, 2010 | 38.69 | 38.69 | 37.86 | 38.07 | 957 | -0.23(-0.59%) |
Jul 02, 2010 | 38.30 | 38.55 | 38.05 | 38.30 | 1,440,562 | -0.09(-0.22%) |
Jul 01, 2010 | 38.52 | 38.52 | 37.78 | 38.38 | 2,393,350 | -0.28(-0.72%) |
Jun 30, 2010 | 38.76 | 39.11 | 38.59 | 38.66 | 409 | -0.24(-0.62%) |
Jun 29, 2010 | 38.91 | 39.34 | 38.75 | 38.91 | 128 | -0.51(-1.30%) |
Jun 25, 2010 | 39.42 | 39.84 | 39.12 | 39.42 | 3,001,267 | +0.12(+0.32%) |
Jun 24, 2010 | 39.89 | 40.19 | 39.18 | 39.29 | 2,002,873 | -0.78(-1.96%) |
Jun 23, 2010 | 40.48 | 40.55 | 39.95 | 40.08 | 1,635,185 | -0.43(-1.05%) |
Jun 22, 2010 | 41.27 | 41.49 | 40.47 | 40.51 | 1,799,187 | -0.74(-1.79%) |
Jun 21, 2010 | 41.51 | 41.52 | 41.00 | 41.24 | 1,838,070 | +0.00(+0.00%) |
Jun 18, 2010 | 41.24 | 41.66 | 41.18 | 41.24 | 1,434,465 | -0.26(-0.62%) |
Jun 17, 2010 | 41.83 | 41.94 | 41.27 | 41.50 | 1,585,514 | -0.18(-0.43%) |
Jun 16, 2010 | 41.38 | 41.84 | 41.38 | 41.68 | 1,974,449 | -0.03(-0.07%) |
Jun 15, 2010 | 41.37 | 41.75 | 41.31 | 41.71 | 1,733,042 | +0.61(+1.47%) |
Jun 14, 2010 | 41.21 | 41.37 | 41.08 | 41.10 | 1,528,780 | +0.11(+0.27%) |
Jun 11, 2010 | 40.59 | 41.07 | 40.51 | 41.00 | 1,601,445 | +0.15(+0.36%) |
Jun 10, 2010 | 40.74 | 40.98 | 40.65 | 40.85 | 1,813,602 | +0.58(+1.45%) |
Jun 09, 2010 | 40.50 | 40.79 | 40.17 | 40.27 | 1,739,345 | +0.01(+0.02%) |
Jun 08, 2010 | 40.27 | 40.59 | 39.78 | 40.26 | 1,752,335 | +0.01(+0.02%) |
Jun 07, 2010 | 40.29 | 40.83 | 40.03 | 40.25 | 2,016,034 | +0.22(+0.54%) |
Jun 04, 2010 | 40.03 | 40.87 | 39.87 | 40.03 | 1,885,379 | -1.09(-2.64%) |
Jun 03, 2010 | 40.88 | 41.27 | 40.86 | 41.12 | 1,736,784 | +0.30(+0.74%) |
Jun 02, 2010 | 40.10 | 40.82 | 40.07 | 40.82 | 1,585,705 | +0.78(+1.94%) |
Jun 01, 2010 | 40.65 | 40.65 | 40.04 | 40.04 | 2,294,754 | -0.94(-2.29%) |
May 28, 2010 | 40.98 | 41.17 | 40.69 | 40.98 | 2,480,476 | -0.09(-0.23%) |
May 27, 2010 | 40.70 | 41.07 | 40.48 | 41.07 | 1,801,015 | +0.88(+2.18%) |
May 26, 2010 | 40.13 | 40.54 | 40.08 | 40.20 | 2,243,679 | +0.20(+0.51%) |
May 25, 2010 | 39.53 | 40.02 | 39.53 | 39.99 | 2,827,727 | -0.28(-0.69%) |
May 24, 2010 | 40.41 | 40.90 | 40.23 | 40.27 | 3,129,605 | -0.32(-0.78%) |
May 21, 2010 | 40.07 | 40.82 | 40.06 | 40.59 | 3,441,230 | +0.03(+0.08%) |
May 20, 2010 | 40.78 | 41.11 | 40.56 | 40.56 | 2,834,023 | -1.62(-3.83%) |
May 19, 2010 | 42.00 | 42.41 | 41.90 | 42.18 | 1,439,375 | -0.01(-0.02%) |
May 18, 2010 | 42.60 | 42.96 | 42.16 | 42.18 | 1,393,435 | -0.28(-0.66%) |
May 17, 2010 | 42.95 | 42.95 | 42.11 | 42.46 | 2,381,627 | -0.24(-0.56%) |
May 14, 2010 | 42.70 | 42.76 | 42.08 | 42.70 | 2,145,977 | -0.22(-0.51%) |
May 13, 2010 | 42.93 | 43.33 | 42.67 | 42.92 | 1,763,024 | -0.11(-0.25%) |
May 12, 2010 | 42.69 | 43.10 | 42.45 | 43.03 | 1,793,142 | +0.39(+0.91%) |
May 11, 2010 | 42.78 | 43.03 | 42.60 | 42.64 | 2,839,025 | -0.03(-0.07%) |
May 10, 2010 | 42.58 | 42.77 | 42.38 | 42.67 | 4,298,474 | +0.33(+0.79%) |
May 07, 2010 | 42.74 | 42.86 | 42.00 | 42.34 | 3,779,072 | -0.42(-0.99%) |
May 06, 2010 | 42.76 | 44.24 | 31.70 | 42.76 | 128 | -0.51(-1.18%) |
May 05, 2010 | 43.66 | 44.13 | 43.26 | 43.27 | 3,641,912 | -0.22(-0.50%) |
May 04, 2010 | 43.78 | 43.89 | 43.12 | 43.49 | 2,921,528 | -0.59(-1.34%) |