Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.05 | 45.40 | 45.05 | 45.20 | 29,175 | +0.45(+1.01%) |
Apr 28, 2011 | 44.50 | 44.75 | 44.45 | 44.75 | 30,521 | +0.40(+0.90%) |
Apr 27, 2011 | 45.05 | 45.10 | 44.25 | 44.35 | 8,204 | -0.40(-0.89%) |
Apr 26, 2011 | 45.00 | 45.00 | 44.60 | 44.75 | 22,327 | +1.10(+2.52%) |
Apr 25, 2011 | 43.85 | 43.85 | 43.65 | 43.65 | 69,841 | -0.25(-0.57%) |
Apr 21, 2011 | 44.00 | 44.10 | 43.90 | 43.90 | 11,950 | +0.60(+1.38%) |
Apr 20, 2011 | 43.30 | 43.30 | 43.30 | 43.30 | 8,410 | +0.70(+1.65%) |
Apr 19, 2011 | 43.00 | 43.00 | 42.55 | 42.60 | 3,408 | +0.25(+0.59%) |
Apr 18, 2011 | 42.40 | 42.40 | 42.35 | 42.35 | 2,380 | -1.25(-2.87%) |
Apr 15, 2011 | 43.67 | 43.67 | 43.55 | 43.60 | 5,023 | -0.25(-0.57%) |
Apr 14, 2011 | 43.75 | 43.95 | 43.75 | 43.85 | 5,200 | -0.60(-1.35%) |
Apr 13, 2011 | 44.80 | 44.91 | 44.40 | 44.45 | 11,614 | -0.25(-0.56%) |
Apr 12, 2011 | 44.70 | 44.79 | 44.35 | 44.70 | 36,568 | +0.00(+0.00%) |
Apr 11, 2011 | 44.75 | 45.03 | 44.55 | 44.70 | 11,575 | +0.10(+0.22%) |
Apr 08, 2011 | 44.65 | 44.84 | 44.50 | 44.60 | 8,614 | -0.10(-0.22%) |
Apr 07, 2011 | 44.65 | 45.10 | 44.50 | 44.70 | 48,086 | +0.75(+1.71%) |
Apr 06, 2011 | 43.30 | 44.00 | 43.30 | 43.95 | 42,120 | +1.50(+3.53%) |
Apr 05, 2011 | 42.20 | 42.52 | 42.20 | 42.45 | 26,465 | -0.22(-0.53%) |
Apr 04, 2011 | 42.65 | 42.78 | 42.60 | 42.67 | 13,463 | +0.08(+0.20%) |
Apr 01, 2011 | 42.15 | 42.65 | 42.10 | 42.59 | 9,550 | +0.09(+0.21%) |
Mar 31, 2011 | 42.40 | 42.76 | 42.40 | 42.50 | 40,724 | -0.35(-0.82%) |
Mar 30, 2011 | 42.85 | 42.85 | 42.85 | 42.85 | 15,721 | +0.05(+0.12%) |
Mar 29, 2011 | 42.65 | 42.88 | 42.60 | 42.80 | 7,850 | +0.35(+0.82%) |
Mar 28, 2011 | 42.60 | 42.86 | 42.40 | 42.45 | 7,058 | +0.40(+0.95%) |
Mar 25, 2011 | 42.35 | 42.52 | 42.05 | 42.05 | 2,058 | -0.95(-2.21%) |
Mar 24, 2011 | 43.05 | 43.19 | 42.90 | 43.00 | 8,086 | +0.25(+0.58%) |
Mar 23, 2011 | 42.80 | 42.84 | 42.63 | 42.75 | 11,069 | -0.25(-0.58%) |
Mar 22, 2011 | 43.10 | 43.28 | 42.89 | 43.00 | 33,952 | +0.25(+0.58%) |
Mar 21, 2011 | 42.70 | 42.85 | 42.70 | 42.75 | 24,597 | +0.80(+1.91%) |
Mar 18, 2011 | 42.05 | 42.10 | 41.94 | 41.95 | 19,196 | -0.15(-0.36%) |
Mar 17, 2011 | 42.30 | 42.41 | 41.85 | 42.10 | 41,199 | +1.70(+4.21%) |
Mar 16, 2011 | 41.25 | 41.89 | 40.25 | 40.40 | 32,411 | -1.50(-3.58%) |
Mar 15, 2011 | 40.90 | 41.90 | 40.90 | 41.90 | 71,833 | -0.89(-2.08%) |
Mar 14, 2011 | 42.70 | 43.00 | 42.50 | 42.79 | 43,302 | -0.31(-0.72%) |
Mar 11, 2011 | 43.00 | 43.30 | 42.95 | 43.10 | 145,840 | +0.30(+0.70%) |
Mar 10, 2011 | 43.15 | 43.20 | 42.55 | 42.80 | 104,243 | -0.40(-0.93%) |
Mar 09, 2011 | 43.35 | 43.65 | 43.05 | 43.20 | 49,103 | -0.20(-0.46%) |
Mar 08, 2011 | 43.35 | 43.55 | 42.90 | 43.40 | 71,048 | -0.05(-0.12%) |
Mar 07, 2011 | 44.00 | 44.17 | 43.25 | 43.45 | 150,706 | -0.25(-0.57%) |
Mar 04, 2011 | 44.15 | 44.25 | 43.70 | 43.70 | 12,223 | -1.45(-3.21%) |
Mar 03, 2011 | 45.35 | 45.48 | 45.05 | 45.15 | 3,308 | -0.15(-0.33%) |
Mar 02, 2011 | 45.10 | 45.50 | 45.10 | 45.30 | 1,645 | -0.10(-0.22%) |
Mar 01, 2011 | 45.55 | 45.65 | 45.40 | 45.40 | 2,003 | -0.60(-1.30%) |
Feb 28, 2011 | 46.35 | 46.41 | 46.00 | 46.00 | 81,492 | -0.11(-0.24%) |
Feb 25, 2011 | 46.30 | 46.30 | 46.11 | 46.11 | 3,863 | +0.16(+0.35%) |
Feb 24, 2011 | 45.95 | 45.95 | 45.95 | 45.95 | 500 | -0.35(-0.76%) |
Feb 23, 2011 | 46.60 | 46.79 | 46.30 | 46.30 | 14,766 | +0.34(+0.74%) |
Feb 22, 2011 | 46.25 | 46.67 | 45.70 | 45.96 | 44,353 | -1.49(-3.14%) |
Feb 18, 2011 | 47.05 | 47.45 | 46.98 | 47.45 | 31,470 | +0.85(+1.82%) |
Feb 17, 2011 | 46.45 | 46.75 | 46.45 | 46.60 | 6,127 | +0.90(+1.97%) |
Feb 16, 2011 | 44.85 | 45.75 | 44.85 | 45.70 | 36,890 | +1.60(+3.63%) |
Feb 15, 2011 | 44.14 | 44.19 | 44.00 | 44.10 | 5,868 | +0.50(+1.15%) |
Feb 14, 2011 | 43.95 | 44.14 | 43.60 | 43.60 | 6,746 | +0.85(+1.99%) |
Feb 11, 2011 | 42.45 | 42.90 | 42.45 | 42.75 | 64,756 | -0.70(-1.61%) |
Feb 10, 2011 | 43.60 | 43.60 | 43.45 | 43.45 | 400 | -3.00(-6.46%) |
Feb 09, 2011 | 46.30 | 46.48 | 46.30 | 46.45 | 3,785 | -0.25(-0.54%) |
Feb 08, 2011 | 46.68 | 46.70 | 46.68 | 46.70 | 4,157 | +0.85(+1.85%) |
Feb 07, 2011 | 45.69 | 45.93 | 45.64 | 45.85 | 40,500 | -0.25(-0.54%) |
Feb 04, 2011 | 46.20 | 46.20 | 46.10 | 46.10 | 7,000 | +0.85(+1.87%) |
Feb 03, 2011 | 45.05 | 45.25 | 45.05 | 45.25 | 3,334 | +0.25(+0.56%) |
Feb 02, 2011 | 45.40 | 45.40 | 45.00 | 45.00 | 16,648 | -0.30(-0.66%) |
Feb 01, 2011 | 44.70 | 45.30 | 44.65 | 45.30 | 12,867 | +0.75(+1.68%) |
Jan 31, 2011 | 44.95 | 44.95 | 44.55 | 44.55 | 2,910 | -0.55(-1.22%) |
Jan 28, 2011 | 45.85 | 46.06 | 45.10 | 45.10 | 23,932 | -0.40(-0.88%) |
Jan 27, 2011 | 45.50 | 45.85 | 45.35 | 45.50 | 4,508 | +0.25(+0.55%) |
Jan 26, 2011 | 45.10 | 45.57 | 45.10 | 45.25 | 17,663 | -0.55(-1.20%) |
Jan 25, 2011 | 46.00 | 46.00 | 45.40 | 45.80 | 236,288 | -0.25(-0.54%) |
Jan 24, 2011 | 45.65 | 46.26 | 45.65 | 46.05 | 143,385 | +0.80(+1.77%) |
Jan 21, 2011 | 45.45 | 45.60 | 45.20 | 45.25 | 24,373 | +1.23(+2.79%) |
Jan 20, 2011 | 43.75 | 44.02 | 43.75 | 44.02 | 179,485 | -0.33(-0.74%) |
Jan 19, 2011 | 44.50 | 44.68 | 44.25 | 44.35 | 365,800 | -0.35(-0.78%) |
Jan 18, 2011 | 44.90 | 45.17 | 44.70 | 44.70 | 10,279 | -0.20(-0.45%) |
Jan 14, 2011 | 44.06 | 44.90 | 44.06 | 44.90 | 12,600 | +1.25(+2.86%) |
Jan 13, 2011 | 44.00 | 44.15 | 43.65 | 43.65 | 13,517 | +0.00(+0.00%) |
Jan 12, 2011 | 43.15 | 43.65 | 43.15 | 43.65 | 115,451 | +1.95(+4.68%) |
Jan 11, 2011 | 41.80 | 41.86 | 41.56 | 41.70 | 7,762 | +0.20(+0.48%) |
Jan 10, 2011 | 41.10 | 41.50 | 41.10 | 41.50 | 2,220 | -0.89(-2.11%) |
Jan 07, 2011 | 42.20 | 42.39 | 42.20 | 42.39 | 3,476 | +0.19(+0.46%) |
Jan 06, 2011 | 42.55 | 42.75 | 42.20 | 42.20 | 13,171 | +0.50(+1.20%) |
Jan 05, 2011 | 41.25 | 41.70 | 41.25 | 41.70 | 8,377 | +0.35(+0.85%) |
Jan 04, 2011 | 41.40 | 41.45 | 41.10 | 41.35 | 1,842 | +0.60(+1.47%) |
Jan 03, 2011 | 40.64 | 40.80 | 40.64 | 40.75 | 2,288 | +0.60(+1.49%) |
Dec 31, 2010 | 40.50 | 40.60 | 39.95 | 40.15 | 16,946 | -0.05(-0.12%) |
Dec 30, 2010 | 40.25 | 40.25 | 39.95 | 40.20 | 4,517 | -0.05(-0.12%) |
Dec 29, 2010 | 40.10 | 40.33 | 40.10 | 40.25 | 5,248 | +0.15(+0.37%) |
Dec 28, 2010 | 40.20 | 40.32 | 40.10 | 40.10 | 2,900 | +0.42(+1.06%) |
Dec 27, 2010 | 39.68 | 39.68 | 39.68 | 39.68 | 980 | -0.52(-1.29%) |
Dec 23, 2010 | 40.05 | 40.20 | 40.00 | 40.20 | 1,450 | +0.25(+0.63%) |
Dec 22, 2010 | 39.85 | 40.05 | 39.85 | 39.95 | 4,617 | +0.45(+1.14%) |
Dec 21, 2010 | 39.55 | 39.60 | 39.50 | 39.50 | 9,086 | +0.52(+1.35%) |
Dec 20, 2010 | 39.20 | 39.20 | 38.85 | 38.98 | 775 | +0.23(+0.58%) |
Dec 17, 2010 | 38.75 | 38.75 | 38.68 | 38.75 | 4,964 | -0.40(-1.02%) |
Dec 16, 2010 | 38.70 | 39.15 | 38.70 | 39.15 | 3,005 | -0.30(-0.76%) |
Dec 15, 2010 | 40.25 | 40.26 | 39.45 | 39.45 | 2,468 | -0.90(-2.23%) |
Dec 14, 2010 | 40.05 | 40.45 | 40.05 | 40.35 | 7,128 | +0.30(+0.75%) |
Dec 13, 2010 | 39.65 | 40.20 | 39.65 | 40.05 | 17,199 | +0.45(+1.14%) |
Dec 10, 2010 | 39.30 | 39.60 | 39.30 | 39.60 | 2,908 | +0.05(+0.13%) |
Dec 09, 2010 | 39.90 | 39.90 | 39.55 | 39.55 | 5,573 | +0.15(+0.38%) |
Dec 08, 2010 | 39.13 | 39.40 | 39.10 | 39.40 | 1,774 | +0.70(+1.81%) |
Dec 07, 2010 | 39.08 | 39.08 | 38.70 | 38.70 | 15,134 | +0.25(+0.65%) |
Dec 06, 2010 | 38.49 | 38.53 | 38.45 | 38.45 | 516 | -1.10(-2.78%) |
Dec 03, 2010 | 39.60 | 39.61 | 39.25 | 39.55 | 4,583 | +0.60(+1.54%) |
Dec 02, 2010 | 37.85 | 38.95 | 37.85 | 38.95 | 23,386 | +1.20(+3.18%) |
Dec 01, 2010 | 37.70 | 37.75 | 37.70 | 37.75 | 2,125 | +0.65(+1.75%) |
Nov 30, 2010 | 37.30 | 37.30 | 37.10 | 37.10 | 2,317 | -0.50(-1.33%) |
Nov 29, 2010 | 38.12 | 38.12 | 37.60 | 37.60 | 450 | -0.70(-1.83%) |
Nov 26, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 17,108 | -1.41(-3.55%) |
Nov 24, 2010 | 39.71 | 39.71 | 39.71 | 39.71 | 255 | +0.36(+0.92%) |
Nov 23, 2010 | 39.80 | 39.80 | 39.35 | 39.35 | 660 | -0.90(-2.24%) |
Nov 22, 2010 | 40.25 | 40.39 | 40.00 | 40.25 | 4,091 | -1.19(-2.87%) |
Nov 19, 2010 | 40.60 | 41.44 | 40.55 | 41.44 | 1,961 | +0.14(+0.34%) |
Nov 18, 2010 | 41.60 | 41.81 | 41.25 | 41.30 | 6,134 | +0.20(+0.49%) |
Nov 17, 2010 | 41.00 | 41.35 | 41.00 | 41.10 | 5,022 | -0.44(-1.05%) |
Nov 16, 2010 | 41.50 | 41.73 | 41.50 | 41.54 | 425 | -1.00(-2.35%) |
Nov 15, 2010 | 42.45 | 42.73 | 42.45 | 42.53 | 1,755 | +0.53(+1.27%) |
Nov 12, 2010 | 43.02 | 43.02 | 41.95 | 42.00 | 3,374 | -0.40(-0.94%) |
Nov 11, 2010 | 42.25 | 42.50 | 42.25 | 42.40 | 1,680 | -0.49(-1.14%) |
Nov 10, 2010 | 43.40 | 43.50 | 42.89 | 42.89 | 1,949 | -1.11(-2.52%) |
Nov 09, 2010 | 44.26 | 44.35 | 44.00 | 44.00 | 1,100 | +0.05(+0.11%) |
Nov 08, 2010 | 43.85 | 44.03 | 43.75 | 43.95 | 5,246 | +0.35(+0.80%) |
Nov 05, 2010 | 43.74 | 44.01 | 43.45 | 43.60 | 6,989 | +0.55(+1.28%) |
Nov 04, 2010 | 43.05 | 43.05 | 43.05 | 43.05 | 250 | +1.10(+2.62%) |
Nov 03, 2010 | 41.95 | 42.05 | 41.85 | 41.95 | 52,455 | -0.05(-0.12%) |
Nov 02, 2010 | 41.95 | 42.18 | 41.95 | 42.00 | 907 | +1.15(+2.82%) |
Nov 01, 2010 | 41.29 | 41.29 | 40.85 | 40.85 | 2,134 | -0.25(-0.61%) |
Oct 29, 2010 | 41.35 | 41.35 | 41.00 | 41.10 | 1,190 | -0.60(-1.44%) |
Oct 28, 2010 | 42.37 | 42.37 | 41.70 | 41.70 | 2,419 | +0.40(+0.97%) |
Oct 27, 2010 | 41.73 | 41.73 | 41.30 | 41.30 | 986 | -0.54(-1.28%) |
Oct 25, 2010 | 41.95 | 42.12 | 41.83 | 41.84 | 71,300 | +0.23(+0.56%) |
Oct 22, 2010 | 42.45 | 42.46 | 41.55 | 41.60 | 6,087 | -1.09(-2.55%) |
Oct 21, 2010 | 43.46 | 43.46 | 42.69 | 42.69 | 1,229 | -2.44(-5.41%) |
Oct 20, 2010 | 44.70 | 45.13 | 44.70 | 45.13 | 6,424 | +0.63(+1.42%) |
Oct 19, 2010 | 44.55 | 44.55 | 44.45 | 44.50 | 3,414 | -0.20(-0.45%) |
Oct 18, 2010 | 44.69 | 44.70 | 44.69 | 44.70 | 3,416 | +0.95(+2.17%) |
Oct 15, 2010 | 43.93 | 43.93 | 43.75 | 43.75 | 12,500 | -0.65(-1.46%) |
Oct 14, 2010 | 44.50 | 44.50 | 44.40 | 44.40 | 1,010 | -0.55(-1.22%) |
Oct 13, 2010 | 45.05 | 45.13 | 44.95 | 44.95 | 3,831 | +0.62(+1.40%) |
Oct 12, 2010 | 44.10 | 44.33 | 44.05 | 44.33 | 3,117 | +0.03(+0.07%) |
Oct 11, 2010 | 44.24 | 44.31 | 44.15 | 44.30 | 2,839 | +0.30(+0.68%) |
Oct 08, 2010 | 44.01 | 44.30 | 44.00 | 44.00 | 1,618 | -0.50(-1.12%) |
Oct 07, 2010 | 44.80 | 44.80 | 44.40 | 44.50 | 9,679 | +0.15(+0.34%) |
Oct 06, 2010 | 44.46 | 44.76 | 44.35 | 44.35 | 22,686 | +0.32(+0.73%) |
Oct 05, 2010 | 43.50 | 44.35 | 43.00 | 44.03 | 14,283 | +1.33(+3.11%) |
Oct 04, 2010 | 43.16 | 43.16 | 42.70 | 42.70 | 14,009 | -0.50(-1.16%) |
Oct 01, 2010 | 42.70 | 43.20 | 42.45 | 43.20 | 3,162 | +0.60(+1.41%) |
Sep 30, 2010 | 43.74 | 43.74 | 42.60 | 42.60 | 3,230 | -1.30(-2.96%) |
Sep 29, 2010 | 43.93 | 44.00 | 43.90 | 43.90 | 25,781 | +0.05(+0.11%) |
Sep 28, 2010 | 43.55 | 43.85 | 43.49 | 43.85 | 5,701 | -0.15(-0.34%) |
Sep 27, 2010 | 44.11 | 44.19 | 44.00 | 44.00 | 2,901 | -0.04(-0.09%) |
Sep 24, 2010 | 44.04 | 44.04 | 44.04 | 44.04 | 1,065 | +0.44(+1.01%) |
Sep 23, 2010 | 43.77 | 43.77 | 43.40 | 43.60 | 5,927 | -1.63(-3.60%) |
Sep 22, 2010 | 45.53 | 45.61 | 45.23 | 45.23 | 3,353 | -0.85(-1.83%) |
Sep 21, 2010 | 45.96 | 46.08 | 45.50 | 46.08 | 13,654 | -0.08(-0.18%) |
Sep 20, 2010 | 45.89 | 46.25 | 45.81 | 46.16 | 7,014 | +0.71(+1.56%) |
Sep 17, 2010 | 45.61 | 45.61 | 45.45 | 45.45 | 1,798 | -0.55(-1.20%) |
Sep 15, 2010 | 46.56 | 46.56 | 46.00 | 46.00 | 41,115 | -0.75(-1.60%) |
Sep 14, 2010 | 46.41 | 47.00 | 46.41 | 46.75 | 21,635 | +0.40(+0.86%) |
Sep 13, 2010 | 46.30 | 46.50 | 46.15 | 46.35 | 27,630 | +1.50(+3.34%) |
Sep 10, 2010 | 44.61 | 45.00 | 44.61 | 44.85 | 13,230 | -0.15(-0.33%) |
Sep 09, 2010 | 45.56 | 45.77 | 45.00 | 45.00 | 1,493 | +0.35(+0.78%) |
Sep 08, 2010 | 44.41 | 44.65 | 44.30 | 44.65 | 2,244 | -0.10(-0.22%) |
Sep 07, 2010 | 44.89 | 44.90 | 44.75 | 44.75 | 6,902 | -1.55(-3.35%) |
Sep 03, 2010 | 45.96 | 46.30 | 45.96 | 46.30 | 27,632 | +1.30(+2.89%) |
Sep 02, 2010 | 44.85 | 45.10 | 40.00 | 45.00 | 8,178 | +0.13(+0.29%) |
Sep 01, 2010 | 44.86 | 45.09 | 44.86 | 44.87 | 7,711 | +0.97(+2.21%) |
Aug 31, 2010 | 43.50 | 43.90 | 43.50 | 43.90 | 1,437 | +0.27(+0.61%) |
Aug 30, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 853 | +0.03(+0.07%) |
Aug 27, 2010 | 43.86 | 43.86 | 43.55 | 43.60 | 1,044 | +0.25(+0.58%) |
Aug 26, 2010 | 43.65 | 43.91 | 43.15 | 43.35 | 3,939 | +0.48(+1.11%) |
Aug 25, 2010 | 42.73 | 42.87 | 42.73 | 42.87 | 476 | -0.48(-1.10%) |
Aug 24, 2010 | 43.32 | 43.47 | 43.32 | 43.35 | 2,684 | -0.65(-1.48%) |
Aug 23, 2010 | 44.27 | 44.27 | 43.91 | 44.00 | 1,638 | +0.32(+0.73%) |
Aug 20, 2010 | 43.68 | 43.68 | 43.68 | 43.68 | 127 | -0.57(-1.29%) |
Aug 19, 2010 | 45.45 | 45.45 | 44.25 | 44.25 | 1,059 | -0.75(-1.67%) |
Aug 18, 2010 | 45.11 | 45.11 | 44.91 | 45.00 | 4,933 | -0.10(-0.22%) |
Aug 17, 2010 | 45.10 | 45.20 | 45.10 | 45.10 | 4,096 | +0.78(+1.76%) |
Aug 16, 2010 | 44.32 | 44.32 | 44.32 | 44.32 | 4,011 | +0.67(+1.54%) |
Aug 13, 2010 | 44.40 | 44.40 | 43.65 | 43.65 | 1,024 | -0.85(-1.91%) |
Aug 12, 2010 | 44.21 | 44.50 | 44.21 | 44.50 | 3,630 | -0.37(-0.82%) |
Aug 11, 2010 | 45.34 | 45.47 | 44.60 | 44.87 | 12,685 | -1.93(-4.12%) |
Aug 10, 2010 | 46.37 | 46.80 | 46.09 | 46.80 | 19,103 | -0.76(-1.60%) |
Aug 09, 2010 | 47.81 | 47.81 | 47.38 | 47.56 | 148,635 | -0.19(-0.40%) |
Aug 06, 2010 | 47.97 | 48.32 | 47.50 | 47.75 | 65,947 | -0.10(-0.21%) |
Aug 05, 2010 | 47.76 | 47.96 | 47.72 | 47.85 | 18,413 | +0.95(+2.03%) |
Aug 04, 2010 | 47.41 | 47.63 | 46.80 | 46.90 | 8,750 | -0.35(-0.74%) |
Aug 03, 2010 | 47.36 | 47.40 | 47.25 | 47.25 | 11,896 | +0.00(+0.00%) |
Aug 02, 2010 | 46.69 | 47.30 | 46.66 | 47.25 | 15,586 | +1.95(+4.30%) |
Jul 30, 2010 | 45.70 | 45.95 | 45.05 | 45.30 | 104,545 | -0.45(-0.98%) |
Jul 29, 2010 | 45.30 | 46.61 | 45.30 | 45.75 | 12,689 | +0.45(+0.99%) |
Jul 28, 2010 | 45.81 | 45.92 | 44.00 | 45.30 | 8,150 | +0.45(+1.00%) |
Jul 27, 2010 | 45.32 | 45.32 | 44.39 | 44.85 | 20,489 | +2.55(+6.03%) |
Jul 26, 2010 | 42.55 | 42.95 | 42.30 | 42.30 | 7,355 | -0.05(-0.12%) |
Jul 23, 2010 | 41.85 | 42.45 | 41.79 | 42.35 | 33,832 | +0.73(+1.75%) |
Jul 21, 2010 | 41.62 | 41.62 | 41.62 | 0 | +0.02(+0.05%) | |
Jul 20, 2010 | 41.60 | 41.60 | 41.60 | 41.60 | 2,803 | +0.22(+0.54%) |
Jul 19, 2010 | 41.38 | 41.38 | 41.38 | 41.38 | 720 | +0.76(+1.86%) |
Jul 16, 2010 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | -1.49(-3.54%) |
Jul 15, 2010 | 42.40 | 42.40 | 42.11 | 42.11 | 3,210 | -0.69(-1.61%) |
Jul 14, 2010 | 42.42 | 42.85 | 42.41 | 42.80 | 2,597 | -0.40(-0.93%) |
Jul 13, 2010 | 42.65 | 43.25 | 42.65 | 43.20 | 9,625 | +0.55(+1.29%) |
Jul 12, 2010 | 42.11 | 42.65 | 42.11 | 42.65 | 6,501 | +0.40(+0.95%) |
Jul 09, 2010 | 41.80 | 42.25 | 41.26 | 42.25 | 13,679 | +0.45(+1.08%) |
Jul 08, 2010 | 42.33 | 42.40 | 41.68 | 41.80 | 4,131 | +0.65(+1.58%) |
Jul 07, 2010 | 39.95 | 41.15 | 39.95 | 41.15 | 5,938 | +2.15(+5.51%) |
Jul 06, 2010 | 39.33 | 39.55 | 39.00 | 39.00 | 9,064 | +0.80(+2.09%) |
Jul 02, 2010 | 38.57 | 38.57 | 37.55 | 38.20 | 993 | +0.23(+0.60%) |
Jul 01, 2010 | 37.97 | 37.97 | 37.97 | 37.97 | 4,283 | +0.15(+0.40%) |
Jun 30, 2010 | 37.82 | 37.82 | 37.82 | 37.82 | 100 | +0.57(+1.54%) |
Jun 29, 2010 | 37.45 | 37.45 | 37.25 | 37.25 | 1,654 | -1.27(-3.30%) |
Jun 25, 2010 | 38.67 | 38.67 | 38.33 | 38.52 | 31,051 | +0.02(+0.05%) |
Jun 24, 2010 | 38.50 | 38.59 | 38.50 | 38.50 | 3,670 | -1.25(-3.15%) |
Jun 23, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 16,934 | -0.75(-1.85%) |
Jun 22, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 656 | -1.00(-2.41%) |
Jun 21, 2010 | 41.86 | 41.86 | 41.50 | 41.50 | 30,964 | +0.65(+1.59%) |
Jun 18, 2010 | 41.22 | 41.22 | 40.75 | 40.85 | 1,437 | +0.25(+0.62%) |
Jun 17, 2010 | 41.15 | 41.15 | 40.60 | 40.60 | 717 | +0.10(+0.25%) |
Jun 16, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 1,560 | -0.05(-0.12%) |
Jun 15, 2010 | 40.09 | 40.55 | 40.00 | 40.55 | 10,035 | +1.35(+3.44%) |
Jun 14, 2010 | 39.99 | 40.04 | 39.20 | 39.20 | 113,585 | -0.05(-0.13%) |
Jun 11, 2010 | 39.11 | 39.25 | 39.08 | 39.25 | 6,230 | +0.95(+2.48%) |
Jun 10, 2010 | 38.13 | 38.30 | 38.00 | 38.30 | 43,865 | +0.70(+1.86%) |
Jun 09, 2010 | 37.75 | 37.75 | 37.60 | 37.60 | 1,011 | +0.90(+2.45%) |
Jun 08, 2010 | 36.50 | 37.00 | 36.50 | 36.70 | 2,368 | -0.55(-1.48%) |
Jun 07, 2010 | 37.25 | 37.25 | 37.25 | 37.25 | 1,022 | -0.08(-0.23%) |
Jun 04, 2010 | 37.11 | 37.33 | 37.05 | 37.33 | 4,783 | -2.12(-5.36%) |
Jun 03, 2010 | 39.20 | 39.45 | 39.20 | 39.45 | 7,000 | +0.95(+2.47%) |
Jun 02, 2010 | 37.86 | 38.50 | 37.76 | 38.50 | 2,861 | +0.30(+0.79%) |
Jun 01, 2010 | 37.57 | 38.58 | 37.57 | 38.20 | 2,091 | -0.50(-1.29%) |
May 28, 2010 | 39.40 | 39.40 | 38.70 | 38.70 | 17,919 | -0.70(-1.78%) |
May 27, 2010 | 38.82 | 39.50 | 38.75 | 39.40 | 6,437 | +1.40(+3.68%) |
May 26, 2010 | 38.97 | 38.97 | 38.00 | 38.00 | 52,577 | -0.70(-1.81%) |
May 25, 2010 | 37.25 | 38.70 | 36.95 | 38.70 | 15,474 | -0.55(-1.40%) |
May 24, 2010 | 39.45 | 39.45 | 38.95 | 39.25 | 3,242 | +0.10(+0.26%) |
May 21, 2010 | 39.05 | 39.62 | 39.05 | 39.15 | 3,772 | -0.10(-0.25%) |
May 20, 2010 | 38.70 | 39.25 | 38.70 | 39.25 | 8,281 | -0.05(-0.13%) |
May 19, 2010 | 40.36 | 40.36 | 39.26 | 39.30 | 214,099 | -1.25(-3.08%) |
May 18, 2010 | 42.24 | 42.35 | 40.55 | 40.55 | 168,922 | -0.25(-0.61%) |
May 17, 2010 | 41.90 | 41.90 | 40.40 | 40.80 | 7,750 | -0.50(-1.21%) |
May 14, 2010 | 41.70 | 41.70 | 41.30 | 41.30 | 58,730 | -1.60(-3.73%) |
May 13, 2010 | 43.30 | 43.30 | 42.90 | 42.90 | 7,428 | -0.80(-1.83%) |
May 12, 2010 | 43.61 | 44.08 | 43.60 | 43.70 | 2,320 | +0.69(+1.61%) |
May 11, 2010 | 42.60 | 43.05 | 42.50 | 43.01 | 5,909 | +0.11(+0.25%) |
May 10, 2010 | 43.05 | 43.05 | 42.90 | 42.90 | 4,187 | +2.95(+7.38%) |
May 07, 2010 | 40.10 | 40.15 | 39.30 | 39.95 | 4,156 | +0.31(+0.78%) |
May 06, 2010 | 41.13 | 41.13 | 39.64 | 39.64 | 4,561 | -2.86(-6.73%) |
May 04, 2010 | 42.50 | 42.50 | 42.50 | 42.50 | 225 | -4.04(-8.68%) |