Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.12 | 49.79 | 47.77 | 48.70 | 679,568 | -0.69(-1.39%) |
Apr 28, 2011 | 49.61 | 50.07 | 49.23 | 49.39 | 655,487 | -1.68(-3.28%) |
Apr 27, 2011 | 50.28 | 51.11 | 50.28 | 51.06 | 259,370 | +0.61(+1.22%) |
Apr 26, 2011 | 50.37 | 50.72 | 49.72 | 50.45 | 563,901 | +0.44(+0.88%) |
Apr 25, 2011 | 50.20 | 50.61 | 49.80 | 50.01 | 715,221 | +0.18(+0.37%) |
Apr 21, 2011 | 50.06 | 50.19 | 49.29 | 49.83 | 708,784 | -0.16(-0.31%) |
Apr 20, 2011 | 49.16 | 50.01 | 49.01 | 49.98 | 576,730 | +1.25(+2.58%) |
Apr 19, 2011 | 47.91 | 49.06 | 47.91 | 48.73 | 770,837 | +0.81(+1.68%) |
Apr 18, 2011 | 48.09 | 48.20 | 47.01 | 47.92 | 542,004 | -0.60(-1.25%) |
Apr 15, 2011 | 48.26 | 48.73 | 47.80 | 48.53 | 492,591 | +0.18(+0.38%) |
Apr 14, 2011 | 48.21 | 48.72 | 48.20 | 48.34 | 403,805 | -0.09(-0.19%) |
Apr 13, 2011 | 48.37 | 49.23 | 47.62 | 48.43 | 1,310,983 | +0.12(+0.25%) |
Apr 12, 2011 | 48.01 | 48.99 | 46.66 | 48.32 | 626,502 | +0.28(+0.59%) |
Apr 11, 2011 | 48.11 | 48.50 | 47.58 | 48.03 | 644,209 | -0.16(-0.34%) |
Apr 08, 2011 | 48.81 | 49.24 | 47.89 | 48.20 | 601,081 | -0.62(-1.28%) |
Apr 07, 2011 | 48.96 | 50.13 | 48.55 | 48.82 | 788,980 | -0.05(-0.09%) |
Apr 06, 2011 | 47.40 | 48.95 | 47.21 | 48.87 | 1,240,686 | +1.56(+3.29%) |
Apr 05, 2011 | 46.02 | 47.50 | 46.02 | 47.31 | 624,893 | +1.15(+2.48%) |
Apr 04, 2011 | 45.68 | 46.56 | 45.36 | 46.16 | 624,810 | +0.84(+1.86%) |
Apr 01, 2011 | 45.79 | 46.01 | 44.44 | 45.32 | 756,378 | -0.32(-0.70%) |
Mar 31, 2011 | 46.58 | 46.71 | 45.27 | 45.64 | 486,131 | -0.60(-1.29%) |
Mar 30, 2011 | 46.24 | 46.73 | 45.48 | 46.24 | 482,116 | +0.83(+1.84%) |
Mar 29, 2011 | 45.34 | 45.62 | 45.25 | 45.40 | 382,821 | +0.00(+0.00%) |
Mar 28, 2011 | 45.34 | 45.78 | 45.16 | 45.40 | 501,566 | +0.13(+0.28%) |
Mar 25, 2011 | 44.35 | 45.85 | 44.28 | 45.27 | 578,509 | +0.94(+2.13%) |
Mar 24, 2011 | 44.58 | 45.06 | 44.12 | 44.33 | 414,647 | -0.25(-0.55%) |
Mar 23, 2011 | 43.80 | 44.75 | 43.07 | 44.58 | 765,259 | +1.48(+3.44%) |
Mar 22, 2011 | 43.49 | 43.81 | 43.07 | 43.09 | 320,831 | -0.49(-1.13%) |
Mar 21, 2011 | 43.57 | 44.28 | 43.43 | 43.59 | 463,872 | -0.28(-0.65%) |
Mar 18, 2011 | 44.25 | 44.37 | 43.30 | 43.87 | 1,324,163 | -0.12(-0.27%) |
Mar 17, 2011 | 44.34 | 44.83 | 43.64 | 43.99 | 1,030,108 | +0.99(+2.30%) |
Mar 16, 2011 | 43.21 | 44.16 | 42.64 | 43.00 | 1,151,215 | +0.21(+0.49%) |
Mar 15, 2011 | 42.09 | 43.05 | 41.35 | 42.79 | 672,055 | -0.11(-0.26%) |
Mar 14, 2011 | 42.90 | 43.51 | 42.73 | 42.90 | 747,168 | -0.47(-1.08%) |
Mar 11, 2011 | 42.77 | 43.49 | 42.59 | 43.37 | 912,423 | +0.25(+0.57%) |
Mar 10, 2011 | 43.83 | 44.18 | 42.91 | 43.12 | 1,117,423 | -1.14(-2.57%) |
Mar 09, 2011 | 41.87 | 45.54 | 41.87 | 44.26 | 2,788,640 | +4.07(+10.12%) |
Mar 08, 2011 | 39.65 | 40.37 | 38.91 | 40.19 | 1,042,497 | +0.38(+0.94%) |
Mar 07, 2011 | 40.66 | 40.72 | 39.78 | 39.82 | 599,485 | -0.62(-1.54%) |
Mar 04, 2011 | 40.37 | 40.96 | 39.93 | 40.44 | 597,043 | +0.07(+0.18%) |
Mar 03, 2011 | 41.16 | 41.60 | 40.20 | 40.37 | 653,623 | -0.40(-0.99%) |
Mar 02, 2011 | 40.81 | 41.40 | 39.92 | 40.77 | 721,944 | +0.08(+0.20%) |
Mar 01, 2011 | 41.77 | 42.01 | 40.55 | 40.69 | 655,990 | -1.17(-2.80%) |
Feb 28, 2011 | 42.50 | 42.90 | 41.13 | 41.86 | 317,600 | -0.56(-1.32%) |
Feb 25, 2011 | 41.75 | 42.59 | 41.66 | 42.42 | 338,610 | +0.75(+1.80%) |
Feb 24, 2011 | 41.60 | 42.44 | 40.94 | 41.67 | 421,940 | +0.06(+0.15%) |
Feb 23, 2011 | 42.93 | 42.93 | 40.78 | 41.60 | 597,793 | -1.28(-2.99%) |
Feb 22, 2011 | 43.03 | 43.49 | 41.95 | 42.88 | 549,086 | -0.22(-0.51%) |
Feb 18, 2011 | 43.01 | 43.56 | 42.72 | 43.10 | 476,114 | +0.30(+0.71%) |
Feb 17, 2011 | 42.34 | 42.91 | 41.98 | 42.80 | 791,311 | +0.50(+1.19%) |
Feb 16, 2011 | 41.93 | 42.78 | 41.59 | 42.30 | 557,441 | +0.82(+1.99%) |
Feb 15, 2011 | 42.15 | 42.27 | 41.44 | 41.47 | 663,178 | -0.69(-1.63%) |
Feb 14, 2011 | 39.78 | 42.50 | 39.35 | 42.16 | 1,587,303 | +2.48(+6.26%) |
Feb 11, 2011 | 39.39 | 39.72 | 38.44 | 39.68 | 1,121,161 | -0.32(-0.80%) |
Feb 10, 2011 | 39.38 | 40.11 | 39.07 | 40.00 | 735,104 | +0.32(+0.81%) |
Feb 09, 2011 | 39.50 | 40.01 | 39.24 | 39.68 | 324,713 | +0.06(+0.16%) |
Feb 08, 2011 | 39.62 | 39.70 | 39.23 | 39.61 | 824,762 | -0.08(-0.21%) |
Feb 07, 2011 | 40.76 | 40.88 | 39.58 | 39.70 | 942,921 | -0.73(-1.81%) |
Feb 04, 2011 | 39.07 | 40.58 | 39.06 | 40.43 | 1,102,739 | +1.40(+3.59%) |
Feb 03, 2011 | 37.75 | 39.05 | 37.75 | 39.03 | 836,996 | +1.58(+4.21%) |
Feb 02, 2011 | 38.49 | 38.71 | 37.29 | 37.45 | 938,806 | -1.15(-2.97%) |
Feb 01, 2011 | 38.50 | 39.13 | 37.96 | 38.60 | 800,016 | +0.23(+0.60%) |
Jan 31, 2011 | 38.75 | 39.00 | 38.16 | 38.37 | 568,631 | -0.35(-0.90%) |
Jan 28, 2011 | 39.82 | 40.03 | 38.58 | 38.72 | 625,706 | -1.17(-2.94%) |
Jan 27, 2011 | 39.91 | 39.97 | 39.39 | 39.89 | 541,263 | +0.20(+0.51%) |
Jan 26, 2011 | 40.53 | 40.75 | 39.61 | 39.69 | 873,173 | -0.77(-1.90%) |
Jan 25, 2011 | 40.89 | 41.06 | 40.23 | 40.46 | 567,188 | -0.45(-1.10%) |
Jan 24, 2011 | 40.69 | 41.39 | 40.33 | 40.91 | 519,394 | +0.08(+0.20%) |
Jan 21, 2011 | 41.53 | 41.59 | 40.71 | 40.82 | 657,460 | -0.48(-1.15%) |
Jan 20, 2011 | 40.50 | 41.61 | 40.31 | 41.30 | 825,945 | +0.82(+2.01%) |
Jan 19, 2011 | 41.46 | 41.50 | 40.36 | 40.48 | 1,030,208 | -0.16(-0.41%) |
Jan 18, 2011 | 40.78 | 41.01 | 39.93 | 40.65 | 658,683 | -0.42(-1.03%) |
Jan 14, 2011 | 41.27 | 41.60 | 40.76 | 41.07 | 523,896 | -0.14(-0.33%) |
Jan 13, 2011 | 42.34 | 42.34 | 41.00 | 41.21 | 881,022 | -1.28(-3.02%) |
Jan 12, 2011 | 42.22 | 43.72 | 42.16 | 42.49 | 1,104,847 | +0.62(+1.49%) |
Jan 11, 2011 | 41.96 | 42.31 | 41.30 | 41.87 | 780,768 | +0.17(+0.42%) |
Jan 10, 2011 | 40.68 | 42.00 | 40.32 | 41.69 | 1,045,416 | +1.11(+2.73%) |
Jan 07, 2011 | 42.23 | 42.57 | 40.15 | 40.59 | 1,747,904 | -1.47(-3.49%) |
Jan 06, 2011 | 42.91 | 42.91 | 41.29 | 42.05 | 1,821,527 | -1.16(-2.69%) |
Jan 05, 2011 | 43.87 | 43.97 | 42.93 | 43.21 | 832,805 | -0.69(-1.56%) |
Jan 04, 2011 | 45.11 | 45.22 | 43.78 | 43.90 | 567,743 | -0.93(-2.06%) |
Jan 03, 2011 | 46.25 | 46.25 | 44.83 | 44.83 | 688,923 | -0.64(-1.41%) |
Dec 31, 2010 | 45.80 | 45.81 | 45.41 | 45.47 | 273,911 | -0.28(-0.62%) |
Dec 30, 2010 | 45.80 | 46.05 | 45.48 | 45.75 | 254,945 | -0.02(-0.04%) |
Dec 29, 2010 | 45.43 | 45.97 | 45.19 | 45.77 | 1,560,373 | +0.34(+0.75%) |
Dec 28, 2010 | 45.42 | 45.82 | 45.20 | 45.43 | 520,651 | +0.10(+0.22%) |
Dec 27, 2010 | 45.20 | 45.45 | 44.31 | 45.33 | 222,237 | +0.09(+0.20%) |
Dec 23, 2010 | 45.02 | 45.90 | 44.71 | 45.24 | 305,013 | +0.22(+0.49%) |
Dec 22, 2010 | 45.90 | 45.94 | 44.88 | 45.02 | 628,185 | -0.76(-1.66%) |
Dec 21, 2010 | 46.44 | 46.44 | 45.38 | 45.78 | 300,417 | -0.42(-0.91%) |
Dec 20, 2010 | 45.93 | 46.47 | 45.79 | 46.20 | 495,696 | +0.21(+0.46%) |
Dec 17, 2010 | 46.06 | 46.58 | 45.61 | 45.99 | 1,173,490 | -0.04(-0.08%) |
Dec 16, 2010 | 45.73 | 46.17 | 45.45 | 46.03 | 704,554 | +0.31(+0.68%) |
Dec 15, 2010 | 46.15 | 46.57 | 45.56 | 45.71 | 533,801 | -0.43(-0.93%) |
Dec 14, 2010 | 47.38 | 47.67 | 45.89 | 46.15 | 964,643 | -1.15(-2.44%) |
Dec 13, 2010 | 48.32 | 48.67 | 47.25 | 47.30 | 711,652 | -1.11(-2.29%) |
Dec 10, 2010 | 47.93 | 48.71 | 47.34 | 48.41 | 565,890 | +0.59(+1.23%) |
Dec 09, 2010 | 47.99 | 48.22 | 47.36 | 47.82 | 341,170 | +0.09(+0.19%) |
Dec 08, 2010 | 47.34 | 48.00 | 46.99 | 47.73 | 476,064 | +0.38(+0.79%) |
Dec 07, 2010 | 48.54 | 49.02 | 47.19 | 47.35 | 494,583 | -0.62(-1.30%) |
Dec 06, 2010 | 47.28 | 48.34 | 47.09 | 47.98 | 516,324 | +0.47(+0.98%) |
Dec 03, 2010 | 47.05 | 47.79 | 46.64 | 47.51 | 746,530 | +0.14(+0.29%) |
Dec 02, 2010 | 47.47 | 48.05 | 46.73 | 47.37 | 623,545 | -0.23(-0.48%) |
Dec 01, 2010 | 48.46 | 48.57 | 46.91 | 47.60 | 658,671 | +0.05(+0.12%) |
Nov 30, 2010 | 46.65 | 48.26 | 46.42 | 47.55 | 647,972 | +0.51(+1.09%) |
Nov 29, 2010 | 46.71 | 47.18 | 45.69 | 47.03 | 639,180 | +0.09(+0.20%) |
Nov 26, 2010 | 46.85 | 47.13 | 46.51 | 46.94 | 205,834 | -0.26(-0.54%) |
Nov 24, 2010 | 46.15 | 47.20 | 47.20 | 47.20 | 637,397 | +1.69(+3.72%) |
Nov 23, 2010 | 44.01 | 46.20 | 43.56 | 45.50 | 882,877 | +0.97(+2.18%) |
Nov 22, 2010 | 43.95 | 45.03 | 43.73 | 44.53 | 411,904 | +0.26(+0.58%) |
Nov 19, 2010 | 44.29 | 44.37 | 43.69 | 44.28 | 817,889 | +0.02(+0.04%) |
Nov 18, 2010 | 45.17 | 46.68 | 44.02 | 44.26 | 1,522,967 | +0.44(+1.00%) |
Nov 17, 2010 | 42.65 | 43.82 | 42.33 | 43.82 | 795,063 | +1.40(+3.30%) |
Nov 16, 2010 | 42.34 | 43.51 | 41.85 | 42.42 | 629,812 | -0.01(-0.02%) |
Nov 15, 2010 | 43.46 | 43.70 | 42.36 | 42.43 | 654,588 | -0.84(-1.95%) |
Nov 12, 2010 | 44.06 | 44.51 | 42.99 | 43.27 | 1,327,673 | -0.26(-0.59%) |
Nov 11, 2010 | 42.14 | 43.83 | 41.77 | 43.53 | 663,812 | +1.10(+2.59%) |
Nov 10, 2010 | 42.26 | 42.76 | 41.47 | 42.43 | 477,056 | +0.13(+0.30%) |
Nov 09, 2010 | 42.43 | 43.81 | 42.12 | 42.30 | 989,679 | +0.12(+0.28%) |
Nov 08, 2010 | 41.08 | 42.31 | 40.48 | 42.18 | 686,065 | +1.02(+2.47%) |
Nov 05, 2010 | 40.81 | 42.09 | 40.60 | 41.16 | 470,180 | +0.31(+0.76%) |
Nov 04, 2010 | 40.75 | 40.98 | 40.30 | 40.85 | 660,965 | +0.58(+1.43%) |
Nov 03, 2010 | 40.62 | 40.91 | 39.50 | 40.27 | 650,101 | -0.21(-0.52%) |
Nov 02, 2010 | 40.08 | 40.64 | 39.72 | 40.48 | 895,618 | +0.66(+1.66%) |
Nov 01, 2010 | 40.37 | 40.76 | 39.59 | 39.83 | 693,878 | -0.53(-1.32%) |
Oct 29, 2010 | 40.04 | 40.62 | 40.02 | 40.36 | 883,774 | +0.16(+0.39%) |
Oct 28, 2010 | 41.35 | 41.68 | 39.84 | 40.20 | 1,195,690 | -1.00(-2.42%) |
Oct 27, 2010 | 41.91 | 42.22 | 41.15 | 41.20 | 1,459,165 | +0.50(+1.24%) |
Oct 25, 2010 | 40.94 | 41.13 | 40.35 | 40.70 | 930,364 | -0.32(-0.78%) |
Oct 22, 2010 | 41.15 | 41.32 | 40.42 | 41.02 | 1,023,887 | -0.11(-0.27%) |
Oct 21, 2010 | 40.90 | 42.43 | 40.45 | 41.13 | 6,213,785 | -6.39(-13.45%) |
Oct 20, 2010 | 47.13 | 48.26 | 46.91 | 47.52 | 377,900 | +0.52(+1.11%) |
Oct 19, 2010 | 47.45 | 48.07 | 46.69 | 47.00 | 726,383 | -1.06(-2.21%) |
Oct 18, 2010 | 48.32 | 48.60 | 47.71 | 48.06 | 299,474 | -0.19(-0.40%) |
Oct 15, 2010 | 49.54 | 49.56 | 48.21 | 48.25 | 744,460 | -0.71(-1.46%) |
Oct 14, 2010 | 48.75 | 49.39 | 48.43 | 48.97 | 944,555 | -1.02(-2.03%) |
Oct 13, 2010 | 52.23 | 52.79 | 49.88 | 49.98 | 1,173,662 | -1.81(-3.50%) |
Oct 12, 2010 | 48.98 | 51.93 | 48.73 | 51.80 | 1,944,786 | +2.84(+5.80%) |
Oct 11, 2010 | 50.75 | 52.08 | 48.94 | 48.96 | 2,275,782 | +1.17(+2.45%) |
Oct 08, 2010 | 46.78 | 48.27 | 46.71 | 47.78 | 611,501 | +1.11(+2.37%) |
Oct 07, 2010 | 45.99 | 46.94 | 45.35 | 46.68 | 459,356 | +0.80(+1.74%) |
Oct 06, 2010 | 47.48 | 47.60 | 44.66 | 45.88 | 1,157,746 | -1.70(-3.58%) |
Oct 05, 2010 | 46.80 | 48.08 | 46.62 | 47.58 | 740,405 | +1.32(+2.85%) |
Oct 04, 2010 | 47.50 | 47.60 | 45.83 | 46.26 | 864,681 | -0.87(-1.85%) |
Oct 01, 2010 | 45.93 | 48.00 | 45.83 | 47.13 | 1,997,591 | +2.46(+5.52%) |
Sep 30, 2010 | 44.88 | 45.29 | 43.77 | 44.67 | 1,051,690 | -0.29(-0.65%) |
Sep 29, 2010 | 45.39 | 46.25 | 44.62 | 44.96 | 1,467,368 | -0.17(-0.39%) |
Sep 28, 2010 | 45.71 | 45.71 | 44.24 | 45.14 | 1,008,194 | -0.34(-0.75%) |
Sep 27, 2010 | 44.93 | 45.80 | 44.51 | 45.48 | 719,076 | +0.57(+1.26%) |
Sep 24, 2010 | 44.36 | 45.34 | 44.32 | 44.91 | 697,450 | +1.12(+2.55%) |
Sep 23, 2010 | 43.85 | 44.32 | 43.48 | 43.79 | 588,452 | -0.38(-0.87%) |
Sep 22, 2010 | 44.31 | 44.94 | 43.06 | 44.18 | 611,844 | -0.45(-1.01%) |
Sep 21, 2010 | 44.95 | 45.45 | 44.32 | 44.62 | 665,028 | -0.49(-1.10%) |
Sep 20, 2010 | 44.72 | 45.21 | 43.94 | 45.12 | 509,494 | +0.55(+1.23%) |
Sep 17, 2010 | 44.69 | 44.91 | 43.61 | 44.57 | 961,649 | -0.98(-2.15%) |
Sep 15, 2010 | 45.63 | 45.74 | 45.04 | 45.55 | 584,489 | -0.12(-0.26%) |
Sep 14, 2010 | 45.07 | 46.31 | 45.06 | 45.67 | 511,637 | +0.60(+1.34%) |
Sep 13, 2010 | 44.05 | 45.30 | 43.82 | 45.06 | 546,908 | +1.36(+3.12%) |
Sep 10, 2010 | 43.71 | 44.18 | 43.56 | 43.70 | 393,840 | +0.09(+0.21%) |
Sep 09, 2010 | 43.71 | 43.97 | 43.38 | 43.61 | 468,105 | +0.46(+1.06%) |
Sep 08, 2010 | 42.68 | 43.52 | 42.41 | 43.15 | 490,296 | +0.46(+1.07%) |
Sep 07, 2010 | 43.51 | 43.79 | 42.59 | 42.69 | 491,176 | -0.95(-2.18%) |
Sep 03, 2010 | 42.76 | 44.35 | 42.76 | 43.64 | 568,219 | +1.23(+2.89%) |
Sep 02, 2010 | 41.13 | 42.74 | 41.00 | 42.42 | 428,035 | +1.36(+3.32%) |
Sep 01, 2010 | 40.54 | 41.39 | 40.37 | 41.05 | 860,367 | +1.06(+2.66%) |
Aug 31, 2010 | 40.52 | 41.34 | 39.63 | 39.99 | 511,058 | -0.50(-1.24%) |
Aug 30, 2010 | 40.41 | 41.17 | 40.33 | 40.49 | 578,177 | -0.10(-0.25%) |
Aug 27, 2010 | 40.81 | 41.34 | 39.78 | 40.59 | 769,865 | +0.15(+0.36%) |
Aug 26, 2010 | 40.68 | 40.94 | 40.13 | 40.45 | 627,844 | -0.17(-0.43%) |
Aug 25, 2010 | 39.65 | 40.99 | 39.44 | 40.62 | 866,657 | +0.75(+1.88%) |
Aug 24, 2010 | 40.21 | 40.27 | 38.93 | 39.87 | 533,438 | -0.78(-1.92%) |
Aug 23, 2010 | 41.19 | 41.82 | 40.59 | 40.65 | 589,214 | -0.42(-1.03%) |
Aug 20, 2010 | 41.12 | 41.51 | 40.07 | 41.07 | 591,667 | -0.33(-0.80%) |
Aug 19, 2010 | 39.10 | 42.01 | 39.09 | 41.40 | 2,523,376 | +2.81(+7.29%) |
Aug 18, 2010 | 38.01 | 39.59 | 38.01 | 38.59 | 984,477 | +0.65(+1.71%) |
Aug 17, 2010 | 37.89 | 38.79 | 37.64 | 37.94 | 494,321 | +0.45(+1.20%) |
Aug 16, 2010 | 36.73 | 37.78 | 36.49 | 37.49 | 860,796 | +0.60(+1.64%) |
Aug 13, 2010 | 37.90 | 38.19 | 36.88 | 36.88 | 666,295 | -1.13(-2.96%) |
Aug 12, 2010 | 37.04 | 38.65 | 36.65 | 38.01 | 679,140 | +0.49(+1.29%) |
Aug 11, 2010 | 37.54 | 38.11 | 37.27 | 37.53 | 654,161 | -0.79(-2.06%) |
Aug 10, 2010 | 38.42 | 38.95 | 38.05 | 38.31 | 460,376 | -0.64(-1.65%) |
Aug 09, 2010 | 38.30 | 39.70 | 38.03 | 38.95 | 485,152 | +0.94(+2.48%) |
Aug 06, 2010 | 37.64 | 38.32 | 36.97 | 38.01 | 489,262 | -0.31(-0.81%) |
Aug 05, 2010 | 37.97 | 38.57 | 36.82 | 38.32 | 636,340 | -0.11(-0.29%) |
Aug 04, 2010 | 37.76 | 38.52 | 37.25 | 38.43 | 548,122 | +0.88(+2.34%) |
Aug 03, 2010 | 38.07 | 38.08 | 36.59 | 37.55 | 677,653 | -0.66(-1.73%) |
Aug 02, 2010 | 39.01 | 39.64 | 37.86 | 38.21 | 987,962 | -0.12(-0.31%) |
Jul 30, 2010 | 38.78 | 39.58 | 37.97 | 38.33 | 2,309,998 | -1.81(-4.52%) |
Jul 29, 2010 | 41.68 | 41.68 | 39.36 | 40.15 | 835,430 | -1.08(-2.62%) |
Jul 28, 2010 | 41.74 | 42.12 | 41.17 | 41.23 | 384,294 | -0.56(-1.34%) |
Jul 27, 2010 | 42.58 | 42.64 | 41.60 | 41.79 | 594,629 | -0.71(-1.66%) |
Jul 26, 2010 | 42.43 | 42.55 | 41.58 | 42.49 | 430,868 | +0.30(+0.72%) |
Jul 23, 2010 | 40.78 | 42.31 | 40.56 | 42.19 | 534,180 | +1.24(+3.02%) |
Jul 22, 2010 | 40.10 | 41.38 | 39.89 | 40.95 | 541,808 | +1.44(+3.64%) |
Jul 21, 2010 | 41.01 | 41.01 | 39.30 | 39.51 | 296,881 | -1.36(-3.34%) |
Jul 20, 2010 | 39.17 | 40.93 | 39.06 | 40.88 | 476,296 | +1.04(+2.60%) |
Jul 19, 2010 | 40.48 | 40.61 | 39.49 | 39.84 | 849,270 | -0.60(-1.49%) |
Jul 16, 2010 | 41.84 | 41.84 | 40.26 | 40.45 | 577,113 | -1.59(-3.79%) |
Jul 15, 2010 | 41.82 | 42.21 | 41.16 | 42.04 | 363,648 | +0.15(+0.35%) |
Jul 14, 2010 | 42.06 | 42.25 | 41.31 | 41.90 | 333,354 | -0.25(-0.59%) |
Jul 13, 2010 | 41.64 | 42.38 | 41.05 | 42.14 | 284,315 | +1.14(+2.77%) |
Jul 12, 2010 | 41.24 | 41.81 | 40.35 | 41.01 | 273,284 | -0.44(-1.06%) |
Jul 09, 2010 | 40.75 | 41.64 | 40.36 | 41.45 | 266,645 | +0.75(+1.85%) |
Jul 08, 2010 | 41.12 | 41.38 | 40.30 | 40.70 | 575,299 | -0.16(-0.40%) |
Jul 07, 2010 | 38.86 | 40.92 | 38.72 | 40.86 | 636,417 | +2.02(+5.19%) |
Jul 06, 2010 | 40.82 | 41.93 | 38.59 | 38.84 | 525,825 | -1.06(-2.66%) |
Jul 02, 2010 | 41.24 | 41.24 | 39.70 | 39.91 | 381,372 | -0.97(-2.38%) |
Jul 01, 2010 | 40.56 | 41.10 | 39.11 | 40.88 | 473,764 | +0.56(+1.39%) |
Jun 30, 2010 | 40.12 | 41.45 | 39.71 | 40.32 | 580,217 | +0.31(+0.78%) |
Jun 29, 2010 | 41.13 | 41.13 | 39.83 | 40.01 | 747,914 | -2.15(-5.11%) |
Jun 25, 2010 | 41.29 | 42.29 | 40.81 | 42.16 | 1,331,055 | +0.92(+2.22%) |
Jun 24, 2010 | 41.87 | 42.22 | 40.64 | 41.24 | 522,993 | -0.85(-2.02%) |
Jun 23, 2010 | 41.48 | 42.19 | 40.67 | 42.10 | 727,740 | +0.47(+1.12%) |
Jun 22, 2010 | 42.83 | 43.74 | 41.53 | 41.63 | 595,136 | -1.01(-2.36%) |
Jun 21, 2010 | 44.80 | 44.87 | 42.33 | 42.64 | 566,229 | -1.79(-4.02%) |
Jun 18, 2010 | 44.31 | 45.53 | 43.93 | 44.42 | 1,248,262 | +0.35(+0.79%) |
Jun 17, 2010 | 44.73 | 44.73 | 43.45 | 44.08 | 362,485 | -0.38(-0.87%) |
Jun 16, 2010 | 44.41 | 44.88 | 44.10 | 44.46 | 546,519 | -0.38(-0.84%) |
Jun 15, 2010 | 45.24 | 45.24 | 44.38 | 44.84 | 765,101 | -0.03(-0.06%) |
Jun 14, 2010 | 45.14 | 45.66 | 44.63 | 44.86 | 761,670 | +0.22(+0.49%) |
Jun 11, 2010 | 44.42 | 45.36 | 44.02 | 44.64 | 465,506 | -0.25(-0.55%) |
Jun 10, 2010 | 44.73 | 45.12 | 44.36 | 44.89 | 556,408 | +0.85(+1.93%) |
Jun 09, 2010 | 43.95 | 45.01 | 43.18 | 44.04 | 704,113 | +0.49(+1.14%) |
Jun 08, 2010 | 43.26 | 43.98 | 42.03 | 43.54 | 793,023 | +0.56(+1.30%) |
Jun 07, 2010 | 43.40 | 44.16 | 42.56 | 42.98 | 930,871 | -0.16(-0.36%) |
Jun 04, 2010 | 44.04 | 44.58 | 43.01 | 43.14 | 800,198 | -1.80(-4.00%) |
Jun 03, 2010 | 43.99 | 45.51 | 43.98 | 44.94 | 788,676 | +0.69(+1.55%) |
Jun 02, 2010 | 43.18 | 44.31 | 42.46 | 44.25 | 786,386 | +1.33(+3.09%) |
Jun 01, 2010 | 42.90 | 43.92 | 42.74 | 42.92 | 703,970 | -0.25(-0.57%) |
May 28, 2010 | 43.03 | 43.57 | 42.59 | 43.17 | 490,055 | +0.14(+0.32%) |
May 27, 2010 | 42.37 | 43.03 | 42.03 | 43.03 | 631,790 | +1.52(+3.66%) |
May 26, 2010 | 41.45 | 42.76 | 41.11 | 41.51 | 1,127,918 | +0.27(+0.67%) |
May 25, 2010 | 38.95 | 41.35 | 38.09 | 41.24 | 806,203 | +1.41(+3.54%) |
May 24, 2010 | 40.31 | 40.96 | 39.73 | 39.83 | 465,262 | -0.54(-1.34%) |
May 21, 2010 | 38.49 | 41.35 | 37.56 | 40.37 | 773,089 | +1.36(+3.48%) |
May 20, 2010 | 39.28 | 40.53 | 36.99 | 39.01 | 1,919,675 | +1.00(+2.63%) |
May 19, 2010 | 38.14 | 38.68 | 37.35 | 38.01 | 1,203,633 | -0.35(-0.91%) |
May 18, 2010 | 39.71 | 40.42 | 38.32 | 38.36 | 447,535 | -0.97(-2.47%) |
May 17, 2010 | 39.15 | 39.44 | 37.76 | 39.33 | 722,204 | +0.47(+1.20%) |
May 14, 2010 | 39.29 | 39.49 | 38.30 | 38.86 | 684,187 | -0.73(-1.85%) |
May 13, 2010 | 41.57 | 41.79 | 39.30 | 39.60 | 623,327 | -2.21(-5.28%) |
May 12, 2010 | 40.79 | 41.91 | 40.51 | 41.80 | 506,705 | +1.24(+3.05%) |
May 11, 2010 | 40.14 | 40.81 | 39.24 | 40.57 | 576,222 | +0.31(+0.77%) |
May 10, 2010 | 39.81 | 40.36 | 38.94 | 40.26 | 925,798 | +2.55(+6.75%) |
May 07, 2010 | 39.36 | 39.84 | 37.63 | 37.71 | 794,824 | -1.53(-3.90%) |
May 06, 2010 | 40.46 | 40.48 | 36.47 | 39.24 | 1,406,546 | -1.56(-3.82%) |
May 05, 2010 | 41.22 | 42.58 | 39.90 | 40.80 | 701,724 | -0.49(-1.20%) |
May 04, 2010 | 41.42 | 41.65 | 40.48 | 41.29 | 910,332 | -0.70(-1.66%) |