Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.69 | 50.89 | 50.26 | 50.31 | 1,949,634 | -0.20(-0.39%) |
Apr 28, 2011 | 50.48 | 51.00 | 50.35 | 50.51 | 1,500,313 | -0.09(-0.18%) |
Apr 27, 2011 | 50.58 | 50.83 | 49.75 | 50.60 | 2,866,605 | +0.11(+0.22%) |
Apr 26, 2011 | 51.03 | 51.38 | 50.18 | 50.49 | 3,416,370 | +0.50(+1.00%) |
Apr 25, 2011 | 49.93 | 50.15 | 49.47 | 49.99 | 2,074,492 | -0.02(-0.04%) |
Apr 21, 2011 | 49.14 | 50.64 | 49.14 | 50.01 | 4,594,041 | +1.36(+2.81%) |
Apr 20, 2011 | 47.52 | 49.12 | 47.06 | 48.65 | 4,417,123 | +1.94(+4.16%) |
Apr 19, 2011 | 46.08 | 46.77 | 46.08 | 46.71 | 1,658,151 | +0.69(+1.49%) |
Apr 18, 2011 | 46.11 | 46.16 | 45.46 | 46.02 | 2,055,035 | -0.59(-1.26%) |
Apr 15, 2011 | 46.55 | 46.82 | 46.12 | 46.61 | 2,684,768 | +0.06(+0.13%) |
Apr 14, 2011 | 46.84 | 46.93 | 46.30 | 46.55 | 1,839,459 | -0.61(-1.29%) |
Apr 13, 2011 | 47.14 | 47.31 | 46.41 | 47.16 | 2,233,716 | +0.26(+0.55%) |
Apr 12, 2011 | 47.60 | 47.82 | 46.84 | 46.90 | 2,351,884 | -1.06(-2.20%) |
Apr 11, 2011 | 47.83 | 48.38 | 47.79 | 47.95 | 2,131,183 | +0.15(+0.31%) |
Apr 08, 2011 | 48.49 | 48.62 | 47.58 | 47.80 | 2,228,359 | -0.44(-0.91%) |
Apr 07, 2011 | 48.34 | 49.13 | 48.18 | 48.24 | 4,308,912 | +0.60(+1.25%) |
Apr 06, 2011 | 47.84 | 47.93 | 47.28 | 47.64 | 1,634,063 | -0.08(-0.17%) |
Apr 05, 2011 | 47.58 | 47.97 | 47.19 | 47.72 | 1,844,221 | -0.05(-0.10%) |
Apr 04, 2011 | 48.15 | 48.19 | 47.47 | 47.77 | 1,946,888 | -0.37(-0.77%) |
Apr 01, 2011 | 48.42 | 48.64 | 47.99 | 48.14 | 2,415,236 | +0.01(+0.02%) |
Mar 31, 2011 | 48.30 | 48.56 | 48.11 | 48.13 | 2,584,452 | -0.49(-1.00%) |
Mar 30, 2011 | 48.12 | 48.69 | 48.09 | 48.62 | 1,929,830 | +0.64(+1.33%) |
Mar 29, 2011 | 47.56 | 48.06 | 47.12 | 47.98 | 1,116,682 | +0.25(+0.52%) |
Mar 28, 2011 | 48.02 | 48.17 | 47.72 | 47.73 | 1,616,942 | -0.27(-0.56%) |
Mar 25, 2011 | 47.98 | 48.37 | 47.68 | 48.00 | 1,902,702 | +0.18(+0.38%) |
Mar 24, 2011 | 47.63 | 47.88 | 47.15 | 47.82 | 2,189,051 | +0.53(+1.12%) |
Mar 23, 2011 | 47.24 | 47.47 | 46.66 | 47.30 | 1,340,263 | +0.00(+0.00%) |
Mar 22, 2011 | 48.08 | 48.14 | 47.16 | 47.30 | 2,141,282 | -0.71(-1.47%) |
Mar 21, 2011 | 47.99 | 48.07 | 47.72 | 48.00 | 2,341,066 | +1.56(+3.37%) |
Mar 18, 2011 | 46.88 | 46.93 | 46.22 | 46.44 | 2,909,264 | +0.37(+0.80%) |
Mar 17, 2011 | 46.01 | 46.65 | 45.72 | 46.07 | 1,974,189 | +0.71(+1.56%) |
Mar 16, 2011 | 45.74 | 46.24 | 44.91 | 45.36 | 3,854,186 | -0.56(-1.22%) |
Mar 15, 2011 | 45.35 | 46.23 | 45.29 | 45.92 | 3,636,631 | +0.24(+0.52%) |
Mar 14, 2011 | 46.15 | 46.40 | 45.06 | 45.68 | 2,656,522 | -0.68(-1.46%) |
Mar 11, 2011 | 45.46 | 46.61 | 45.38 | 46.36 | 2,304,800 | +0.77(+1.68%) |
Mar 10, 2011 | 45.25 | 46.27 | 44.37 | 45.59 | 4,320,488 | -0.37(-0.80%) |
Mar 09, 2011 | 45.60 | 46.00 | 44.95 | 45.96 | 3,030,127 | +0.13(+0.28%) |
Mar 08, 2011 | 44.97 | 46.23 | 44.86 | 45.83 | 2,791,136 | +0.87(+1.93%) |
Mar 07, 2011 | 44.95 | 45.29 | 44.29 | 44.96 | 3,858,805 | +0.26(+0.58%) |
Mar 04, 2011 | 45.23 | 45.28 | 44.36 | 44.70 | 4,281,840 | -0.46(-1.01%) |
Mar 03, 2011 | 44.84 | 45.49 | 44.48 | 45.16 | 3,722,558 | +0.82(+1.84%) |
Mar 02, 2011 | 44.19 | 44.78 | 43.98 | 44.35 | 3,314,823 | +0.03(+0.07%) |
Mar 01, 2011 | 45.33 | 45.52 | 44.19 | 44.32 | 4,668,669 | -0.82(-1.81%) |
Feb 28, 2011 | 45.03 | 45.52 | 44.74 | 45.13 | 2,559,939 | +0.12(+0.27%) |
Feb 25, 2011 | 44.68 | 45.04 | 44.37 | 45.01 | 2,509,356 | +0.44(+0.98%) |
Feb 24, 2011 | 44.57 | 45.10 | 44.25 | 44.58 | 4,345,668 | -0.10(-0.22%) |
Feb 23, 2011 | 45.80 | 45.90 | 43.81 | 44.67 | 5,851,553 | -1.27(-2.75%) |
Feb 22, 2011 | 46.37 | 46.81 | 45.78 | 45.94 | 3,998,889 | -0.99(-2.10%) |
Feb 18, 2011 | 46.68 | 47.21 | 46.66 | 46.93 | 3,407,297 | +0.31(+0.66%) |
Feb 17, 2011 | 46.88 | 47.00 | 46.53 | 46.62 | 3,585,390 | -0.48(-1.02%) |
Feb 16, 2011 | 47.25 | 47.77 | 46.63 | 47.10 | 3,044,356 | -0.09(-0.19%) |
Feb 15, 2011 | 46.65 | 47.20 | 46.14 | 47.19 | 4,235,132 | +0.26(+0.55%) |
Feb 14, 2011 | 47.31 | 47.52 | 46.80 | 46.93 | 2,979,002 | -0.39(-0.82%) |
Feb 11, 2011 | 46.25 | 47.40 | 46.16 | 47.31 | 3,802,731 | +0.87(+1.87%) |
Feb 10, 2011 | 45.64 | 46.57 | 45.47 | 46.45 | 5,974,493 | +0.37(+0.80%) |
Feb 09, 2011 | 45.71 | 47.00 | 45.63 | 46.08 | 15,896,117 | -2.77(-5.67%) |
Feb 08, 2011 | 48.40 | 48.89 | 47.88 | 48.85 | 4,279,299 | +0.45(+0.93%) |
Feb 07, 2011 | 47.87 | 48.57 | 47.71 | 48.40 | 2,699,298 | +0.68(+1.42%) |
Feb 04, 2011 | 47.02 | 47.81 | 46.69 | 47.72 | 2,682,633 | +0.73(+1.55%) |
Feb 03, 2011 | 47.65 | 47.65 | 46.46 | 47.00 | 3,239,771 | -0.60(-1.26%) |
Feb 02, 2011 | 47.26 | 48.15 | 47.26 | 47.59 | 4,895,589 | +0.10(+0.21%) |
Feb 01, 2011 | 47.26 | 47.65 | 47.15 | 47.49 | 5,048,224 | +0.47(+1.00%) |
Jan 31, 2011 | 46.15 | 47.07 | 46.03 | 47.03 | 3,664,324 | +1.08(+2.34%) |
Jan 28, 2011 | 46.87 | 47.25 | 45.83 | 45.95 | 2,454,751 | -0.88(-1.87%) |
Jan 27, 2011 | 46.55 | 46.98 | 46.21 | 46.83 | 1,763,313 | +0.21(+0.45%) |
Jan 26, 2011 | 46.19 | 46.82 | 46.12 | 46.62 | 2,649,445 | +0.98(+2.14%) |
Jan 25, 2011 | 45.85 | 46.32 | 45.61 | 45.64 | 2,653,937 | -0.33(-0.71%) |
Jan 24, 2011 | 45.20 | 46.01 | 45.20 | 45.97 | 2,837,228 | +0.52(+1.14%) |
Jan 21, 2011 | 45.85 | 46.16 | 45.26 | 45.45 | 3,166,958 | -0.04(-0.09%) |
Jan 20, 2011 | 45.50 | 45.68 | 45.10 | 45.49 | 4,827,859 | -0.54(-1.17%) |
Jan 19, 2011 | 46.41 | 46.46 | 45.83 | 46.03 | 2,775,513 | -0.59(-1.26%) |
Jan 18, 2011 | 46.67 | 46.96 | 46.51 | 46.62 | 2,325,168 | -0.03(-0.06%) |
Jan 14, 2011 | 46.66 | 46.76 | 45.96 | 46.65 | 3,829,158 | -0.08(-0.17%) |
Jan 13, 2011 | 46.97 | 47.07 | 46.47 | 46.73 | 1,952,333 | -0.29(-0.61%) |
Jan 12, 2011 | 46.82 | 47.08 | 46.67 | 47.02 | 2,680,143 | +0.40(+0.85%) |
Jan 11, 2011 | 46.69 | 46.98 | 46.44 | 46.62 | 4,950,898 | +0.24(+0.52%) |
Jan 10, 2011 | 46.06 | 46.50 | 45.78 | 46.38 | 3,369,289 | -0.05(-0.11%) |
Jan 07, 2011 | 46.95 | 47.15 | 46.08 | 46.43 | 3,603,761 | -0.34(-0.72%) |
Jan 06, 2011 | 47.12 | 47.37 | 46.58 | 46.77 | 2,946,710 | -0.33(-0.70%) |
Jan 05, 2011 | 46.69 | 47.32 | 46.59 | 47.10 | 3,150,287 | +0.28(+0.60%) |
Jan 04, 2011 | 46.61 | 47.14 | 46.28 | 46.82 | 5,616,087 | -0.67(-1.41%) |
Jan 03, 2011 | 47.30 | 47.64 | 47.09 | 47.48 | 3,430,231 | +0.57(+1.21%) |
Dec 31, 2010 | 47.15 | 47.18 | 46.81 | 46.92 | 1,548,591 | -0.27(-0.57%) |
Dec 30, 2010 | 47.07 | 47.32 | 46.85 | 47.19 | 1,417,489 | +0.03(+0.06%) |
Dec 29, 2010 | 46.98 | 47.30 | 46.57 | 47.16 | 1,873,868 | +0.08(+0.17%) |
Dec 28, 2010 | 46.99 | 47.17 | 46.82 | 47.08 | 2,309,189 | +0.10(+0.21%) |
Dec 27, 2010 | 46.62 | 47.00 | 46.33 | 46.98 | 1,433,026 | +0.27(+0.58%) |
Dec 23, 2010 | 46.93 | 46.93 | 46.66 | 46.71 | 2,195,373 | -0.21(-0.45%) |
Dec 22, 2010 | 46.73 | 47.04 | 46.73 | 46.92 | 2,387,556 | -0.05(-0.11%) |
Dec 21, 2010 | 47.04 | 47.18 | 46.66 | 46.97 | 3,399,699 | +0.03(+0.06%) |
Dec 20, 2010 | 46.83 | 47.12 | 46.22 | 46.94 | 2,653,616 | +0.11(+0.23%) |
Dec 17, 2010 | 46.53 | 47.18 | 46.46 | 46.83 | 5,444,249 | +0.53(+1.14%) |
Dec 16, 2010 | 45.92 | 46.34 | 45.54 | 46.30 | 2,046,844 | +0.46(+1.00%) |
Dec 15, 2010 | 45.63 | 46.06 | 45.47 | 45.84 | 3,812,774 | +0.22(+0.48%) |
Dec 14, 2010 | 44.79 | 45.77 | 44.57 | 45.62 | 3,998,570 | +1.00(+2.23%) |
Dec 13, 2010 | 44.44 | 44.83 | 44.01 | 44.62 | 3,016,849 | +0.38(+0.86%) |
Dec 10, 2010 | 43.95 | 44.44 | 43.81 | 44.25 | 2,954,390 | +0.32(+0.73%) |
Dec 09, 2010 | 43.76 | 44.06 | 43.54 | 43.93 | 3,594,539 | +0.44(+1.01%) |
Dec 08, 2010 | 43.53 | 43.79 | 43.25 | 43.49 | 2,643,348 | -0.03(-0.07%) |
Dec 07, 2010 | 43.29 | 43.94 | 43.25 | 43.52 | 4,302,094 | +0.66(+1.53%) |
Dec 06, 2010 | 42.57 | 43.04 | 42.22 | 42.86 | 2,033,964 | +0.11(+0.26%) |
Dec 03, 2010 | 42.12 | 42.76 | 42.10 | 42.75 | 2,460,422 | +0.22(+0.52%) |
Dec 02, 2010 | 41.98 | 42.58 | 41.77 | 42.53 | 2,967,520 | +0.59(+1.40%) |
Dec 01, 2010 | 41.51 | 42.29 | 41.51 | 41.94 | 5,422,771 | +1.10(+2.68%) |
Nov 30, 2010 | 40.37 | 41.16 | 40.19 | 40.85 | 3,432,000 | -0.08(-0.19%) |
Nov 29, 2010 | 40.37 | 41.03 | 40.31 | 40.93 | 4,600,792 | +0.25(+0.61%) |
Nov 26, 2010 | 40.67 | 41.06 | 40.33 | 40.68 | 1,128,217 | -0.30(-0.73%) |
Nov 24, 2010 | 40.34 | 40.98 | 40.98 | 40.98 | 3,045,558 | +0.97(+2.42%) |
Nov 23, 2010 | 40.43 | 40.54 | 39.72 | 40.01 | 5,123,207 | -0.99(-2.41%) |
Nov 22, 2010 | 40.62 | 41.06 | 40.45 | 41.00 | 4,340,372 | +0.24(+0.59%) |
Nov 19, 2010 | 40.81 | 41.08 | 40.44 | 40.76 | 5,100,053 | -0.48(-1.16%) |
Nov 18, 2010 | 41.63 | 41.70 | 40.96 | 41.24 | 5,325,845 | +0.50(+1.22%) |
Nov 17, 2010 | 41.54 | 41.54 | 40.42 | 40.74 | 8,887,633 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.90 | 40.85 | 41.27 | 68,506,680 | -0.82(-1.94%) |
Nov 15, 2010 | 42.08 | 42.23 | 41.79 | 42.08 | 10,182,284 | +0.23(+0.55%) |
Nov 12, 2010 | 42.38 | 42.53 | 41.68 | 41.86 | 9,761,494 | -0.91(-2.12%) |
Nov 11, 2010 | 42.43 | 42.84 | 42.19 | 42.76 | 14,648,949 | +1.77(+4.33%) |
Nov 10, 2010 | 40.47 | 41.07 | 39.92 | 40.99 | 2,438,182 | +0.47(+1.16%) |
Nov 09, 2010 | 40.93 | 41.03 | 40.32 | 40.52 | 1,920,030 | -0.01(-0.02%) |
Nov 08, 2010 | 40.48 | 41.06 | 40.06 | 40.53 | 2,337,200 | -0.35(-0.85%) |
Nov 05, 2010 | 40.33 | 40.95 | 40.11 | 40.88 | 2,400,134 | +0.43(+1.06%) |
Nov 04, 2010 | 39.80 | 40.48 | 39.70 | 40.45 | 3,420,698 | +0.98(+2.47%) |
Nov 03, 2010 | 39.28 | 39.75 | 38.97 | 39.47 | 2,418,963 | +0.11(+0.28%) |
Nov 02, 2010 | 39.80 | 39.80 | 39.19 | 39.36 | 2,551,469 | -0.15(-0.38%) |
Nov 01, 2010 | 39.35 | 39.80 | 39.24 | 39.51 | 2,935,254 | +0.35(+0.89%) |
Oct 29, 2010 | 38.79 | 39.33 | 38.60 | 39.17 | 1,784,883 | +0.22(+0.56%) |
Oct 28, 2010 | 39.58 | 39.59 | 38.76 | 38.95 | 1,662,345 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.35 | 38.73 | 39.20 | 1,616,725 | -0.52(-1.30%) |
Oct 25, 2010 | 39.39 | 39.98 | 39.22 | 39.72 | 3,233,811 | +0.52(+1.32%) |
Oct 22, 2010 | 38.40 | 39.35 | 37.88 | 39.20 | 4,765,267 | +0.39(+1.00%) |
Oct 21, 2010 | 38.39 | 38.97 | 38.20 | 38.82 | 4,157,132 | +0.53(+1.38%) |
Oct 20, 2010 | 37.89 | 38.52 | 37.89 | 38.29 | 2,063,459 | +0.44(+1.16%) |
Oct 19, 2010 | 38.36 | 38.49 | 37.71 | 37.85 | 3,446,460 | -0.85(-2.19%) |
Oct 18, 2010 | 38.62 | 38.88 | 38.35 | 38.70 | 2,046,073 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.21 | 38.60 | 3,499,737 | -0.06(-0.15%) |
Oct 14, 2010 | 38.83 | 39.25 | 38.51 | 38.66 | 3,736,181 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.20 | 38.53 | 38.93 | 3,917,180 | +0.47(+1.22%) |
Oct 12, 2010 | 38.20 | 38.60 | 37.80 | 38.46 | 3,719,741 | +0.00(+0.00%) |
Oct 11, 2010 | 38.63 | 38.76 | 38.34 | 38.46 | 1,242,557 | -0.05(-0.13%) |
Oct 08, 2010 | 38.51 | 38.71 | 38.00 | 38.51 | 2,961,843 | +0.27(+0.70%) |
Oct 07, 2010 | 38.06 | 38.36 | 37.86 | 38.24 | 4,124,051 | +0.21(+0.55%) |
Oct 06, 2010 | 37.17 | 38.11 | 37.11 | 38.03 | 4,786,202 | +1.01(+2.72%) |
Oct 05, 2010 | 36.60 | 37.32 | 36.17 | 37.02 | 7,422 | +1.10(+3.05%) |
Oct 04, 2010 | 35.85 | 36.64 | 35.51 | 35.93 | 2,481,514 | +0.15(+0.42%) |
Oct 01, 2010 | 35.78 | 36.06 | 35.57 | 35.78 | 1,856,150 | +0.20(+0.57%) |
Sep 30, 2010 | 35.58 | 36.27 | 35.37 | 35.58 | 4,136 | +0.10(+0.27%) |
Sep 29, 2010 | 35.27 | 35.67 | 35.09 | 35.48 | 2,607,074 | +0.05(+0.14%) |
Sep 28, 2010 | 34.73 | 35.53 | 34.15 | 35.43 | 3,328,325 | +0.68(+1.95%) |
Sep 27, 2010 | 35.15 | 35.15 | 34.44 | 34.75 | 2,656,617 | -0.41(-1.16%) |
Sep 24, 2010 | 35.27 | 35.54 | 35.05 | 35.16 | 2,996,581 | +0.42(+1.20%) |
Sep 23, 2010 | 34.74 | 35.28 | 34.62 | 34.74 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.66 | 36.00 | 35.18 | 35.51 | 2,223,060 | -0.31(-0.86%) |
Sep 21, 2010 | 35.50 | 36.08 | 35.44 | 35.82 | 2,104,772 | +0.26(+0.73%) |
Sep 20, 2010 | 34.81 | 35.65 | 34.58 | 35.56 | 2,300,676 | +0.80(+2.29%) |
Sep 17, 2010 | 34.76 | 34.83 | 34.25 | 34.76 | 3,499,656 | +0.85(+2.52%) |
Sep 15, 2010 | 34.15 | 34.23 | 33.69 | 33.91 | 2,760,065 | -0.53(-1.55%) |
Sep 14, 2010 | 34.55 | 34.76 | 34.26 | 34.44 | 2,712,011 | -0.30(-0.86%) |
Sep 13, 2010 | 34.88 | 35.09 | 34.62 | 34.74 | 1,174,255 | +0.28(+0.81%) |
Sep 10, 2010 | 34.13 | 34.73 | 34.08 | 34.46 | 2,808,556 | +0.38(+1.11%) |
Sep 09, 2010 | 34.69 | 34.75 | 33.86 | 34.08 | 2,233,071 | -0.18(-0.52%) |
Sep 08, 2010 | 33.97 | 34.56 | 33.97 | 34.26 | 1,731,090 | +0.26(+0.76%) |
Sep 07, 2010 | 34.42 | 34.42 | 33.88 | 34.00 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.47 | 34.96 | 34.26 | 34.54 | 1,257,909 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.18 | 33.49 | 34.18 | 7,153 | +0.62(+1.84%) |
Sep 01, 2010 | 32.69 | 33.93 | 32.69 | 33.57 | 4,743,393 | +1.14(+3.50%) |
Aug 31, 2010 | 32.44 | 33.14 | 32.30 | 32.43 | 5,721 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.81 | 33.00 | 33.02 | 2,268,156 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.94 | 32.78 | 33.73 | 2,584,273 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.83 | 33.12 | 33.21 | 1,789,981 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.79 | 33.33 | 4,072,904 | -0.13(-0.39%) |
Aug 24, 2010 | 34.01 | 34.20 | 33.38 | 33.46 | 10,989 | -1.13(-3.26%) |
Aug 23, 2010 | 35.26 | 35.46 | 34.53 | 34.58 | 1,706,111 | -0.51(-1.45%) |
Aug 20, 2010 | 35.16 | 35.19 | 34.76 | 35.09 | 1,576,665 | -0.33(-0.93%) |
Aug 19, 2010 | 35.79 | 36.09 | 35.16 | 35.42 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.96 | 36.26 | 35.42 | 36.00 | 2,107,496 | +0.05(+0.14%) |
Aug 17, 2010 | 35.40 | 36.26 | 35.09 | 35.95 | 9,111 | +0.98(+2.79%) |
Aug 16, 2010 | 34.90 | 35.33 | 34.70 | 34.97 | 1,804,497 | -0.19(-0.54%) |
Aug 13, 2010 | 35.16 | 35.48 | 34.94 | 35.16 | 2,392,712 | +0.03(+0.09%) |
Aug 12, 2010 | 34.53 | 35.42 | 34.53 | 35.13 | 2,086,639 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.21 | 35.26 | 14,750 | -1.54(-4.20%) |
Aug 10, 2010 | 36.89 | 37.14 | 36.44 | 36.80 | 2,739,801 | -0.64(-1.70%) |
Aug 09, 2010 | 37.70 | 37.88 | 37.23 | 37.44 | 1,910,085 | -0.01(-0.03%) |
Aug 06, 2010 | 37.45 | 37.83 | 37.17 | 37.45 | 2,255,292 | -0.56(-1.47%) |
Aug 05, 2010 | 37.71 | 38.11 | 37.54 | 38.01 | 1,872,874 | +0.17(+0.45%) |
Aug 04, 2010 | 37.50 | 37.86 | 37.42 | 37.84 | 1,580,626 | +0.48(+1.28%) |
Aug 03, 2010 | 37.53 | 37.85 | 37.17 | 37.36 | 1,850,366 | -0.50(-1.32%) |
Aug 02, 2010 | 37.92 | 38.20 | 37.48 | 37.86 | 2,509,905 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.56 | 36.64 | 37.32 | 2,810,073 | +0.01(+0.03%) |
Jul 29, 2010 | 37.78 | 38.04 | 36.97 | 37.31 | 3,539,276 | -0.29(-0.77%) |
Jul 28, 2010 | 37.60 | 37.95 | 37.42 | 37.60 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.90 | 38.23 | 37.43 | 37.90 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.04 | 38.10 | 37.00 | 37.97 | 3,171,034 | +0.82(+2.20%) |
Jul 23, 2010 | 35.25 | 37.24 | 34.63 | 37.15 | 4,751,224 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.93 | 36.26 | 36.66 | 6,841 | +0.74(+2.05%) |
Jul 21, 2010 | 35.87 | 36.46 | 35.59 | 35.93 | 3,317,371 | +0.34(+0.95%) |
Jul 20, 2010 | 34.28 | 35.68 | 34.16 | 35.59 | 11,872 | +0.74(+2.12%) |
Jul 19, 2010 | 34.25 | 35.00 | 34.02 | 34.85 | 3,665,585 | +0.61(+1.77%) |
Jul 16, 2010 | 34.24 | 34.89 | 34.12 | 34.24 | 5,636,134 | -0.56(-1.60%) |
Jul 15, 2010 | 34.69 | 34.91 | 34.03 | 34.80 | 2,825,064 | -0.04(-0.11%) |
Jul 14, 2010 | 34.59 | 35.08 | 34.22 | 34.84 | 10,118 | -0.11(-0.31%) |
Jul 13, 2010 | 33.99 | 35.01 | 33.99 | 34.95 | 4,184,982 | +1.21(+3.57%) |
Jul 12, 2010 | 33.82 | 34.19 | 33.52 | 33.75 | 3,183,944 | -0.17(-0.50%) |
Jul 09, 2010 | 33.91 | 34.15 | 33.54 | 33.91 | 4,538,922 | -0.21(-0.61%) |
Jul 08, 2010 | 34.06 | 34.31 | 33.79 | 34.12 | 4,862,711 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.00 | 33.26 | 33.93 | 5,848,112 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.35 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 33.99 | 33.14 | 33.20 | 3,637,407 | -0.36(-1.07%) |
Jul 01, 2010 | 34.70 | 34.70 | 32.99 | 33.56 | 6,635,699 | -0.81(-2.35%) |
Jun 30, 2010 | 35.31 | 35.65 | 34.29 | 34.36 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.89 | 35.15 | 14,020 | -2.71(-7.16%) |
Jun 25, 2010 | 37.86 | 38.23 | 37.18 | 37.86 | 23,780,006 | -0.25(-0.65%) |
Jun 24, 2010 | 38.18 | 38.51 | 37.59 | 38.11 | 4,206,351 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.98 | 38.45 | 5,815,212 | -0.44(-1.13%) |
Jun 22, 2010 | 39.90 | 40.18 | 38.76 | 38.89 | 3,461,645 | -0.96(-2.40%) |
Jun 21, 2010 | 39.73 | 40.50 | 39.53 | 39.84 | 4,261,661 | +0.57(+1.45%) |
Jun 18, 2010 | 39.27 | 39.56 | 38.86 | 39.27 | 3,015,068 | +0.17(+0.43%) |
Jun 17, 2010 | 39.64 | 39.74 | 38.63 | 39.11 | 2,942,265 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.71 | 38.99 | 39.41 | 3,857,798 | -0.08(-0.20%) |
Jun 15, 2010 | 38.40 | 39.54 | 38.34 | 39.49 | 4,282,073 | +1.55(+4.10%) |
Jun 14, 2010 | 37.85 | 38.69 | 37.85 | 37.94 | 2,872,881 | +0.37(+0.98%) |
Jun 11, 2010 | 36.49 | 37.61 | 36.49 | 37.57 | 2,614,948 | +0.41(+1.10%) |
Jun 10, 2010 | 36.86 | 37.32 | 36.49 | 37.16 | 9,321 | +1.09(+3.01%) |
Jun 09, 2010 | 36.72 | 37.05 | 35.92 | 36.08 | 3,742,883 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.56 | 36.34 | 4,725,055 | +0.17(+0.47%) |
Jun 07, 2010 | 37.09 | 37.38 | 36.07 | 36.17 | 5,138,116 | -0.93(-2.50%) |
Jun 04, 2010 | 37.09 | 38.52 | 36.88 | 37.09 | 3,229,255 | -1.76(-4.54%) |
Jun 03, 2010 | 38.54 | 39.15 | 38.51 | 38.86 | 3,888,772 | +0.49(+1.27%) |
Jun 02, 2010 | 37.51 | 38.37 | 37.14 | 38.37 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.64 | 38.13 | 36.64 | 37.34 | 5,339,454 | +0.17(+0.46%) |
May 28, 2010 | 37.17 | 37.79 | 36.82 | 37.17 | 2,769,718 | -0.37(-0.98%) |
May 27, 2010 | 36.86 | 37.63 | 36.79 | 37.54 | 3,410,542 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.69 | 35.79 | 36.00 | 10,113 | +0.47(+1.32%) |
May 25, 2010 | 34.64 | 35.63 | 34.23 | 35.53 | 4,583,665 | -0.04(-0.11%) |
May 24, 2010 | 35.57 | 36.26 | 35.43 | 35.57 | 3,725,482 | -0.18(-0.50%) |
May 21, 2010 | 34.76 | 35.91 | 34.56 | 35.75 | 4,645,485 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.00 | 35.37 | 15,112 | -1.54(-4.18%) |
May 19, 2010 | 37.70 | 38.09 | 36.51 | 36.91 | 5,167,075 | -0.96(-2.53%) |
May 18, 2010 | 37.93 | 38.84 | 37.71 | 37.87 | 5,209,931 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.67 | 38.60 | 4,932,687 | -0.01(-0.03%) |
May 14, 2010 | 38.61 | 39.51 | 38.23 | 38.61 | 3,797,763 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.45 | 38.94 | 39.86 | 5,492,916 | +0.40(+1.01%) |
May 12, 2010 | 38.41 | 39.48 | 38.34 | 39.46 | 6,768,197 | +1.49(+3.94%) |
May 11, 2010 | 38.04 | 38.28 | 37.77 | 37.97 | 4,699,041 | +0.50(+1.33%) |
May 10, 2010 | 37.87 | 37.97 | 37.05 | 37.47 | 6,245,837 | +2.36(+6.73%) |
May 07, 2010 | 35.85 | 36.97 | 34.76 | 35.11 | 8,773,516 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.57 | 33.83 | 36.81 | 1,405 | +0.48(+1.33%) |
May 05, 2010 | 36.85 | 37.74 | 36.12 | 36.33 | 8,432,292 | -0.14(-0.40%) |
May 04, 2010 | 37.24 | 37.27 | 36.26 | 36.48 | 6,449 | -1.43(-3.78%) |