Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.18 | 49.01 | 48.02 | 48.84 | 2,170,982 | +0.40(+0.82%) |
Apr 28, 2011 | 48.02 | 48.52 | 47.99 | 48.44 | 2,814,872 | +0.15(+0.30%) |
Apr 27, 2011 | 48.29 | 49.14 | 47.81 | 48.29 | 2,959,510 | +0.31(+0.66%) |
Apr 26, 2011 | 47.46 | 48.13 | 47.39 | 47.98 | 2,070,590 | +0.78(+1.66%) |
Apr 25, 2011 | 47.20 | 47.31 | 46.93 | 47.19 | 891,652 | -0.21(-0.44%) |
Apr 21, 2011 | 47.52 | 47.54 | 46.99 | 47.40 | 1,384,315 | -0.07(-0.15%) |
Apr 20, 2011 | 47.20 | 47.73 | 46.81 | 47.47 | 2,390,238 | +0.93(+2.00%) |
Apr 19, 2011 | 46.37 | 46.69 | 46.27 | 46.54 | 1,994,800 | +0.15(+0.33%) |
Apr 18, 2011 | 46.60 | 46.66 | 45.97 | 46.39 | 2,770,927 | -0.67(-1.42%) |
Apr 15, 2011 | 47.19 | 47.49 | 46.80 | 47.06 | 1,955,456 | +0.00(+0.00%) |
Apr 14, 2011 | 46.90 | 47.09 | 46.41 | 47.06 | 3,481,145 | -0.18(-0.39%) |
Apr 13, 2011 | 48.35 | 48.37 | 47.06 | 47.24 | 3,911,180 | -1.01(-2.08%) |
Apr 12, 2011 | 48.05 | 48.51 | 47.97 | 48.25 | 2,632,192 | -0.08(-0.17%) |
Apr 11, 2011 | 48.05 | 48.66 | 47.99 | 48.33 | 2,251,845 | +0.44(+0.91%) |
Apr 08, 2011 | 48.17 | 48.22 | 47.75 | 47.89 | 2,769,265 | -0.12(-0.26%) |
Apr 07, 2011 | 47.69 | 48.20 | 47.58 | 48.02 | 3,427,327 | +0.14(+0.29%) |
Apr 06, 2011 | 48.01 | 48.01 | 47.33 | 47.88 | 4,593,440 | +0.12(+0.24%) |
Apr 05, 2011 | 48.03 | 48.32 | 47.65 | 47.76 | 1,963,238 | -0.28(-0.59%) |
Apr 04, 2011 | 48.48 | 48.53 | 47.25 | 48.05 | 2,862,219 | -0.30(-0.62%) |
Apr 01, 2011 | 48.22 | 48.79 | 48.12 | 48.35 | 2,755,232 | +0.20(+0.41%) |
Mar 31, 2011 | 48.05 | 48.71 | 47.78 | 48.15 | 5,016,794 | +0.57(+1.19%) |
Mar 30, 2011 | 47.58 | 47.58 | 47.58 | 47.58 | 3,872,777 | +0.26(+0.56%) |
Mar 29, 2011 | 47.14 | 47.46 | 46.76 | 47.32 | 2,287,500 | +0.21(+0.44%) |
Mar 28, 2011 | 47.57 | 47.68 | 47.10 | 47.11 | 2,440,258 | -0.35(-0.75%) |
Mar 25, 2011 | 47.24 | 47.49 | 46.72 | 47.46 | 2,375,234 | +0.26(+0.54%) |
Mar 24, 2011 | 47.16 | 47.34 | 46.80 | 47.20 | 1,828,611 | +0.19(+0.41%) |
Mar 23, 2011 | 46.89 | 47.15 | 46.59 | 47.01 | 4,214,007 | -0.15(-0.31%) |
Mar 22, 2011 | 47.23 | 47.51 | 47.04 | 47.16 | 3,099,738 | -0.17(-0.35%) |
Mar 21, 2011 | 47.34 | 47.36 | 47.01 | 47.32 | 2,996,105 | +0.88(+1.90%) |
Mar 18, 2011 | 46.73 | 46.82 | 45.78 | 46.44 | 4,376,650 | +0.34(+0.74%) |
Mar 17, 2011 | 45.91 | 46.57 | 45.74 | 46.10 | 6,025,746 | +1.05(+2.32%) |
Mar 16, 2011 | 45.78 | 45.78 | 44.81 | 45.05 | 3,671,818 | -0.82(-1.78%) |
Mar 15, 2011 | 45.55 | 46.20 | 45.52 | 45.87 | 3,770,870 | -0.13(-0.29%) |
Mar 14, 2011 | 45.53 | 46.04 | 45.33 | 46.00 | 2,812,127 | +0.15(+0.33%) |
Mar 11, 2011 | 45.99 | 46.31 | 45.59 | 45.85 | 2,032,491 | -0.15(-0.32%) |
Mar 10, 2011 | 46.60 | 46.82 | 45.97 | 46.00 | 2,614,944 | -0.69(-1.47%) |
Mar 09, 2011 | 46.32 | 46.77 | 45.99 | 46.68 | 1,477,434 | +0.28(+0.61%) |
Mar 08, 2011 | 45.57 | 46.60 | 45.57 | 46.40 | 2,451,592 | +0.76(+1.67%) |
Mar 07, 2011 | 46.32 | 46.65 | 45.37 | 45.64 | 1,957,108 | -0.62(-1.35%) |
Mar 04, 2011 | 46.85 | 46.96 | 45.68 | 46.26 | 1,824,933 | -0.57(-1.21%) |
Mar 03, 2011 | 46.39 | 47.10 | 46.36 | 46.83 | 2,446,775 | +0.74(+1.61%) |
Mar 02, 2011 | 45.66 | 46.26 | 45.61 | 46.09 | 2,196,967 | +0.40(+0.88%) |
Mar 01, 2011 | 46.48 | 46.96 | 45.55 | 45.69 | 2,457,842 | -0.57(-1.23%) |
Feb 28, 2011 | 46.14 | 46.88 | 45.84 | 46.25 | 3,150,239 | +0.13(+0.29%) |
Feb 25, 2011 | 46.62 | 46.89 | 46.00 | 46.12 | 2,650,102 | -0.35(-0.76%) |
Feb 24, 2011 | 46.07 | 46.93 | 45.54 | 46.48 | 3,503,811 | +0.38(+0.83%) |
Feb 23, 2011 | 46.51 | 46.89 | 45.69 | 46.09 | 3,419,843 | -0.44(-0.95%) |
Feb 22, 2011 | 47.20 | 47.29 | 46.25 | 46.54 | 2,284,083 | -1.07(-2.24%) |
Feb 18, 2011 | 47.46 | 47.83 | 47.37 | 47.60 | 2,130,695 | +0.14(+0.30%) |
Feb 17, 2011 | 47.03 | 47.93 | 46.89 | 47.46 | 1,878,345 | +0.25(+0.53%) |
Feb 16, 2011 | 47.74 | 47.90 | 46.36 | 47.21 | 3,734,046 | -0.41(-0.87%) |
Feb 15, 2011 | 47.00 | 47.75 | 46.93 | 47.62 | 2,446,147 | +0.30(+0.64%) |
Feb 14, 2011 | 48.50 | 48.68 | 47.22 | 47.32 | 4,000,293 | -1.25(-2.57%) |
Feb 11, 2011 | 48.87 | 49.02 | 48.49 | 48.57 | 2,366,560 | -0.37(-0.75%) |
Feb 10, 2011 | 49.13 | 49.37 | 48.52 | 48.93 | 2,209,417 | -0.57(-1.15%) |
Feb 09, 2011 | 49.53 | 49.94 | 48.62 | 49.50 | 2,873,194 | +0.54(+1.10%) |
Feb 08, 2011 | 48.45 | 49.00 | 48.17 | 48.97 | 1,727,054 | +0.51(+1.05%) |
Feb 07, 2011 | 48.06 | 48.66 | 47.99 | 48.46 | 1,896,549 | +0.54(+1.12%) |
Feb 04, 2011 | 48.01 | 48.04 | 47.65 | 47.92 | 1,318,131 | -0.15(-0.32%) |
Feb 03, 2011 | 48.06 | 48.22 | 47.63 | 48.07 | 1,313,771 | -0.06(-0.13%) |
Feb 02, 2011 | 48.28 | 48.46 | 47.99 | 48.13 | 1,569,297 | -0.27(-0.55%) |
Feb 01, 2011 | 48.06 | 48.44 | 47.91 | 48.40 | 2,152,284 | +0.67(+1.40%) |
Jan 31, 2011 | 46.85 | 47.78 | 46.74 | 47.73 | 3,351,201 | +1.18(+2.55%) |
Jan 28, 2011 | 47.74 | 48.06 | 46.38 | 46.55 | 2,787,571 | -1.13(-2.37%) |
Jan 27, 2011 | 47.55 | 48.13 | 47.29 | 47.68 | 1,721,000 | +0.28(+0.60%) |
Jan 26, 2011 | 47.96 | 47.97 | 47.06 | 47.40 | 2,726,556 | -0.48(-1.01%) |
Jan 25, 2011 | 47.42 | 47.90 | 47.22 | 47.88 | 2,745,194 | +0.41(+0.87%) |
Jan 24, 2011 | 47.86 | 48.02 | 47.16 | 47.47 | 2,636,987 | -0.43(-0.89%) |
Jan 21, 2011 | 48.46 | 48.46 | 47.72 | 47.89 | 2,619,264 | -0.31(-0.64%) |
Jan 20, 2011 | 47.51 | 48.22 | 47.26 | 48.20 | 3,018,257 | +0.72(+1.52%) |
Jan 19, 2011 | 47.75 | 47.91 | 47.24 | 47.48 | 1,937,324 | -0.27(-0.56%) |
Jan 18, 2011 | 46.11 | 48.11 | 46.06 | 47.75 | 5,038,492 | +1.44(+3.11%) |
Jan 14, 2011 | 45.78 | 46.34 | 45.66 | 46.31 | 2,259,535 | +0.49(+1.07%) |
Jan 13, 2011 | 46.43 | 46.47 | 45.62 | 45.82 | 2,275,262 | -0.28(-0.60%) |
Jan 12, 2011 | 45.87 | 46.45 | 45.87 | 46.09 | 2,464,703 | +0.34(+0.75%) |
Jan 11, 2011 | 46.27 | 46.45 | 45.74 | 45.75 | 1,978,533 | -0.35(-0.76%) |
Jan 10, 2011 | 46.57 | 46.62 | 45.98 | 46.10 | 2,208,225 | -0.78(-1.66%) |
Jan 07, 2011 | 46.71 | 47.36 | 46.44 | 46.88 | 3,700,308 | +0.79(+1.72%) |
Jan 06, 2011 | 45.34 | 46.60 | 45.30 | 46.09 | 3,235,970 | +0.83(+1.84%) |
Jan 05, 2011 | 44.88 | 45.29 | 44.63 | 45.25 | 2,492,802 | +0.23(+0.52%) |
Jan 04, 2011 | 44.87 | 45.03 | 44.57 | 45.02 | 2,794,645 | +0.14(+0.32%) |
Jan 03, 2011 | 44.88 | 45.08 | 44.72 | 44.88 | 2,386,727 | +0.25(+0.57%) |
Dec 31, 2010 | 44.37 | 44.70 | 44.21 | 44.62 | 1,564,727 | +0.23(+0.53%) |
Dec 30, 2010 | 44.61 | 44.74 | 44.36 | 44.39 | 1,639,037 | -0.30(-0.68%) |
Dec 29, 2010 | 44.77 | 44.89 | 44.54 | 44.69 | 1,794,953 | +0.05(+0.11%) |
Dec 28, 2010 | 44.58 | 44.84 | 44.43 | 44.64 | 1,443,376 | +0.12(+0.26%) |
Dec 27, 2010 | 44.57 | 44.61 | 44.41 | 44.52 | 1,330,523 | -0.17(-0.37%) |
Dec 23, 2010 | 44.83 | 45.06 | 44.59 | 44.69 | 2,126,280 | -0.17(-0.38%) |
Dec 22, 2010 | 44.51 | 44.88 | 44.37 | 44.86 | 2,449,332 | +0.43(+0.98%) |
Dec 21, 2010 | 44.32 | 44.66 | 44.20 | 44.43 | 2,753,094 | +0.29(+0.66%) |
Dec 20, 2010 | 44.34 | 44.38 | 43.96 | 44.14 | 1,750,493 | -0.03(-0.06%) |
Dec 17, 2010 | 44.44 | 44.52 | 44.11 | 44.17 | 3,031,323 | -0.31(-0.70%) |
Dec 16, 2010 | 43.98 | 44.48 | 43.83 | 44.48 | 1,498,714 | +0.56(+1.29%) |
Dec 15, 2010 | 44.41 | 44.48 | 43.81 | 43.91 | 2,875,293 | -0.66(-1.48%) |
Dec 14, 2010 | 44.23 | 44.68 | 44.14 | 44.57 | 1,832,726 | +0.49(+1.11%) |
Dec 13, 2010 | 44.30 | 44.34 | 43.88 | 44.08 | 2,729,223 | -0.11(-0.25%) |
Dec 10, 2010 | 44.04 | 44.31 | 43.94 | 44.19 | 2,222,846 | +0.38(+0.86%) |
Dec 09, 2010 | 44.51 | 44.51 | 43.69 | 43.81 | 3,205,140 | -0.52(-1.17%) |
Dec 08, 2010 | 44.35 | 44.43 | 44.15 | 44.33 | 2,432,817 | -0.01(-0.03%) |
Dec 07, 2010 | 44.17 | 44.37 | 44.04 | 44.34 | 2,559,808 | +0.45(+1.04%) |
Dec 06, 2010 | 43.55 | 44.07 | 43.40 | 43.89 | 2,358,647 | +0.35(+0.81%) |
Dec 03, 2010 | 44.02 | 44.12 | 43.33 | 43.54 | 4,156,396 | -0.56(-1.28%) |
Dec 02, 2010 | 43.72 | 44.21 | 43.63 | 44.10 | 2,516,205 | +0.47(+1.07%) |
Dec 01, 2010 | 43.19 | 43.73 | 43.07 | 43.64 | 3,190,641 | +1.15(+2.71%) |
Nov 30, 2010 | 41.85 | 42.69 | 41.79 | 42.49 | 4,254,799 | +0.32(+0.75%) |
Nov 29, 2010 | 42.13 | 42.37 | 41.56 | 42.17 | 2,647,032 | -0.37(-0.87%) |
Nov 26, 2010 | 42.55 | 42.92 | 42.46 | 42.54 | 894,958 | -0.30(-0.71%) |
Nov 24, 2010 | 42.31 | 42.84 | 42.84 | 42.84 | 2,085,534 | +0.95(+2.27%) |
Nov 23, 2010 | 41.99 | 42.17 | 41.45 | 41.89 | 2,982,290 | -0.68(-1.59%) |
Nov 22, 2010 | 42.97 | 43.17 | 42.08 | 42.57 | 2,615,796 | -0.67(-1.55%) |
Nov 19, 2010 | 43.17 | 43.31 | 42.71 | 43.24 | 1,516,451 | +0.13(+0.30%) |
Nov 18, 2010 | 42.79 | 43.33 | 42.79 | 43.11 | 1,772,776 | +0.70(+1.64%) |
Nov 17, 2010 | 42.56 | 42.60 | 42.10 | 42.41 | 1,682,973 | +0.10(+0.24%) |
Nov 16, 2010 | 42.86 | 42.94 | 42.05 | 42.31 | 2,240,323 | -0.76(-1.76%) |
Nov 15, 2010 | 43.06 | 43.45 | 42.77 | 43.07 | 1,567,685 | +0.08(+0.17%) |
Nov 12, 2010 | 43.40 | 43.47 | 42.82 | 42.99 | 1,788,688 | -0.80(-1.83%) |
Nov 11, 2010 | 44.22 | 44.25 | 43.59 | 43.79 | 2,146,804 | -0.79(-1.76%) |
Nov 10, 2010 | 44.48 | 44.72 | 44.20 | 44.58 | 1,868,181 | -0.04(-0.09%) |
Nov 09, 2010 | 44.87 | 44.89 | 44.22 | 44.62 | 1,834,621 | +0.35(+0.79%) |
Nov 08, 2010 | 44.29 | 44.83 | 43.64 | 44.27 | 1,629,418 | -0.39(-0.87%) |
Nov 05, 2010 | 44.58 | 44.83 | 44.50 | 44.66 | 1,379,822 | +0.05(+0.11%) |
Nov 04, 2010 | 44.24 | 44.74 | 43.98 | 44.61 | 2,925,968 | +0.68(+1.54%) |
Nov 03, 2010 | 44.05 | 44.26 | 43.39 | 43.94 | 2,112,812 | -0.21(-0.48%) |
Nov 02, 2010 | 43.75 | 44.21 | 43.75 | 44.15 | 2,278,844 | +0.74(+1.70%) |
Nov 01, 2010 | 43.31 | 44.07 | 43.10 | 43.41 | 2,295,307 | +0.20(+0.46%) |
Oct 29, 2010 | 42.62 | 43.22 | 42.52 | 43.21 | 2,608,653 | +0.67(+1.57%) |
Oct 28, 2010 | 42.41 | 42.79 | 41.95 | 42.54 | 3,226,083 | +0.59(+1.40%) |
Oct 27, 2010 | 41.97 | 42.10 | 41.52 | 41.95 | 3,614,998 | +0.32(+0.77%) |
Oct 25, 2010 | 42.47 | 42.54 | 41.59 | 41.63 | 3,667,583 | -0.68(-1.60%) |
Oct 22, 2010 | 42.21 | 42.43 | 41.98 | 42.31 | 1,694,752 | +0.12(+0.29%) |
Oct 21, 2010 | 41.95 | 42.58 | 41.90 | 42.19 | 2,252,799 | +0.39(+0.93%) |
Oct 20, 2010 | 41.45 | 41.96 | 41.45 | 41.80 | 2,623,065 | +0.49(+1.19%) |
Oct 19, 2010 | 41.55 | 42.00 | 41.09 | 41.31 | 3,769,194 | -0.81(-1.93%) |
Oct 18, 2010 | 42.41 | 42.41 | 41.65 | 42.12 | 3,098,468 | -0.17(-0.40%) |
Oct 15, 2010 | 42.77 | 42.95 | 42.15 | 42.29 | 2,698,096 | +0.03(+0.06%) |
Oct 14, 2010 | 42.51 | 42.77 | 42.02 | 42.26 | 2,392,494 | -0.25(-0.58%) |
Oct 13, 2010 | 42.48 | 42.75 | 42.23 | 42.51 | 2,493,461 | +0.29(+0.70%) |
Oct 12, 2010 | 42.36 | 42.46 | 41.67 | 42.21 | 2,481,763 | -0.17(-0.40%) |
Oct 11, 2010 | 42.55 | 42.65 | 42.32 | 42.38 | 1,683,743 | -0.19(-0.45%) |
Oct 08, 2010 | 42.58 | 42.96 | 42.41 | 42.58 | 2,272,734 | +0.10(+0.24%) |
Oct 07, 2010 | 42.79 | 42.84 | 42.18 | 42.47 | 3,563,851 | +0.04(+0.10%) |
Oct 06, 2010 | 42.47 | 42.84 | 42.29 | 42.43 | 3,668,211 | +0.02(+0.05%) |
Oct 05, 2010 | 41.53 | 42.59 | 41.53 | 42.41 | 3,733,027 | +1.33(+3.23%) |
Oct 04, 2010 | 41.11 | 41.49 | 40.90 | 41.09 | 3,147,888 | -0.15(-0.36%) |
Oct 01, 2010 | 41.24 | 42.04 | 41.15 | 41.24 | 4,130,619 | -0.20(-0.49%) |
Sep 30, 2010 | 41.44 | 42.20 | 41.05 | 41.44 | 11,265 | +0.29(+0.71%) |
Sep 29, 2010 | 41.13 | 41.46 | 40.93 | 41.15 | 3,764,859 | -0.22(-0.53%) |
Sep 28, 2010 | 41.24 | 41.44 | 40.72 | 41.37 | 3,338,296 | +0.17(+0.41%) |
Sep 27, 2010 | 41.21 | 41.43 | 41.15 | 41.20 | 4,059,056 | -0.04(-0.10%) |
Sep 24, 2010 | 40.87 | 41.43 | 40.74 | 41.24 | 3,249,405 | +0.87(+2.17%) |
Sep 23, 2010 | 40.36 | 40.88 | 40.05 | 40.36 | 2,702,942 | -0.01(-0.03%) |
Sep 22, 2010 | 40.74 | 41.11 | 40.37 | 40.38 | 2,132,814 | -0.35(-0.86%) |
Sep 21, 2010 | 40.74 | 41.06 | 40.59 | 40.72 | 2,512,782 | -0.12(-0.28%) |
Sep 20, 2010 | 40.37 | 40.97 | 40.14 | 40.84 | 2,840,067 | +0.57(+1.43%) |
Sep 17, 2010 | 40.27 | 40.51 | 39.64 | 40.27 | 3,992,547 | +0.63(+1.59%) |
Sep 15, 2010 | 39.77 | 40.04 | 39.51 | 39.64 | 2,963,929 | -0.24(-0.60%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.78 | 39.88 | 2,197,370 | -0.32(-0.80%) |
Sep 13, 2010 | 40.74 | 40.99 | 40.12 | 40.20 | 3,150,907 | +0.05(+0.14%) |
Sep 10, 2010 | 39.13 | 40.25 | 39.12 | 40.14 | 3,643,672 | +1.12(+2.87%) |
Sep 09, 2010 | 39.41 | 39.42 | 38.80 | 39.02 | 2,622,586 | +0.16(+0.42%) |
Sep 08, 2010 | 38.56 | 38.98 | 38.56 | 38.86 | 2,627,595 | +0.21(+0.55%) |
Sep 07, 2010 | 39.12 | 39.24 | 38.63 | 38.65 | 469 | -0.87(-2.21%) |
Sep 03, 2010 | 39.76 | 39.97 | 39.17 | 39.52 | 2,983,191 | +0.10(+0.26%) |
Sep 02, 2010 | 39.42 | 39.43 | 38.72 | 39.42 | 3,413,453 | +0.75(+1.94%) |
Sep 01, 2010 | 37.53 | 38.77 | 37.27 | 38.67 | 3,743,966 | +1.67(+4.51%) |
Aug 31, 2010 | 36.98 | 37.24 | 36.58 | 37.00 | 67,484 | -0.18(-0.50%) |
Aug 30, 2010 | 37.87 | 38.00 | 37.16 | 37.18 | 3,288,919 | -0.74(-1.95%) |
Aug 27, 2010 | 37.92 | 37.97 | 36.99 | 37.92 | 2,560,289 | +0.03(+0.07%) |
Aug 26, 2010 | 37.89 | 38.04 | 37.24 | 37.89 | 585 | +0.41(+1.09%) |
Aug 25, 2010 | 37.29 | 37.65 | 36.71 | 37.48 | 3,814,015 | -0.02(-0.05%) |
Aug 24, 2010 | 37.82 | 37.91 | 37.23 | 37.50 | 591 | -0.77(-2.02%) |
Aug 23, 2010 | 39.10 | 39.25 | 38.20 | 38.28 | 2,845,901 | -0.60(-1.55%) |
Aug 20, 2010 | 38.74 | 38.95 | 38.27 | 38.88 | 2,940,645 | +0.21(+0.54%) |
Aug 19, 2010 | 39.27 | 39.48 | 38.51 | 38.67 | 591 | -0.79(-2.01%) |
Aug 18, 2010 | 38.80 | 39.54 | 38.80 | 39.46 | 3,801,898 | +0.48(+1.23%) |
Aug 17, 2010 | 38.47 | 39.45 | 38.21 | 38.98 | 2,798,679 | +0.87(+2.29%) |
Aug 16, 2010 | 38.11 | 38.30 | 37.69 | 38.11 | 2,848,215 | -0.23(-0.60%) |
Aug 13, 2010 | 38.34 | 38.52 | 38.13 | 38.34 | 3,214,355 | +0.03(+0.07%) |
Aug 12, 2010 | 38.03 | 38.62 | 38.03 | 38.31 | 2,968,229 | -0.27(-0.70%) |
Aug 11, 2010 | 39.02 | 39.37 | 38.38 | 38.58 | 473 | -1.50(-3.75%) |
Aug 10, 2010 | 40.16 | 40.44 | 39.59 | 40.09 | 3,215,181 | -0.64(-1.58%) |
Aug 09, 2010 | 40.82 | 40.83 | 40.37 | 40.73 | 2,982,572 | +0.06(+0.15%) |
Aug 06, 2010 | 40.67 | 40.76 | 39.96 | 40.67 | 3,509,652 | +0.34(+0.84%) |
Aug 05, 2010 | 40.11 | 40.44 | 40.00 | 40.33 | 2,958,074 | -0.01(-0.02%) |
Aug 04, 2010 | 39.92 | 40.35 | 39.86 | 40.34 | 2,338,517 | +0.41(+1.02%) |
Aug 03, 2010 | 39.94 | 40.26 | 39.71 | 39.93 | 1,969,138 | -0.20(-0.49%) |
Aug 02, 2010 | 40.31 | 40.31 | 39.48 | 40.13 | 2,439,061 | +0.39(+0.97%) |
Jul 30, 2010 | 39.71 | 39.90 | 38.77 | 39.74 | 3,420,133 | +0.14(+0.34%) |
Jul 29, 2010 | 40.32 | 40.66 | 39.18 | 39.61 | 3,633,484 | +0.03(+0.09%) |
Jul 28, 2010 | 39.57 | 39.84 | 39.17 | 39.57 | 354 | +0.17(+0.43%) |
Jul 27, 2010 | 39.40 | 40.26 | 39.32 | 39.40 | 473 | -0.61(-1.52%) |
Jul 26, 2010 | 39.60 | 40.02 | 39.31 | 40.01 | 2,763,471 | +0.59(+1.50%) |
Jul 23, 2010 | 39.21 | 39.64 | 39.14 | 39.42 | 4,020,401 | +0.18(+0.47%) |
Jul 22, 2010 | 38.41 | 39.29 | 38.32 | 39.24 | 4,447,244 | +1.27(+3.34%) |
Jul 21, 2010 | 38.66 | 38.83 | 37.66 | 37.97 | 2,317,378 | -0.20(-0.52%) |
Jul 20, 2010 | 38.17 | 38.20 | 36.92 | 38.17 | 2,714,321 | +0.56(+1.50%) |
Jul 19, 2010 | 37.10 | 37.75 | 37.27 | 37.61 | 3,183,960 | +0.51(+1.37%) |
Jul 16, 2010 | 37.10 | 38.32 | 36.96 | 37.10 | 3,023,973 | -1.25(-3.27%) |
Jul 15, 2010 | 39.12 | 39.12 | 38.05 | 38.35 | 3,133,998 | -0.27(-0.70%) |
Jul 14, 2010 | 37.85 | 38.97 | 37.85 | 38.62 | 737 | +1.17(+3.13%) |
Jul 13, 2010 | 37.33 | 37.67 | 37.14 | 37.45 | 2,508 | +0.48(+1.30%) |
Jul 12, 2010 | 36.89 | 37.14 | 36.70 | 36.97 | 3,268,233 | -0.61(-1.62%) |
Jul 09, 2010 | 37.58 | 37.93 | 37.15 | 37.58 | 2,404,198 | -0.49(-1.28%) |
Jul 08, 2010 | 38.18 | 38.20 | 37.60 | 38.07 | 2,945,066 | +0.39(+1.04%) |
Jul 07, 2010 | 36.88 | 37.69 | 36.78 | 37.67 | 4,134,150 | +1.00(+2.72%) |
Jul 06, 2010 | 37.04 | 37.10 | 36.31 | 36.68 | 1,006 | +0.01(+0.04%) |
Jul 02, 2010 | 36.66 | 37.06 | 36.45 | 36.66 | 3,431,055 | -0.03(-0.09%) |
Jul 01, 2010 | 36.70 | 36.94 | 36.26 | 36.70 | 5,109,547 | -0.20(-0.53%) |
Jun 30, 2010 | 37.56 | 37.80 | 36.85 | 36.89 | 33,678 | -0.67(-1.79%) |
Jun 29, 2010 | 39.04 | 39.21 | 37.42 | 37.57 | 5,272,150 | -2.15(-5.41%) |
Jun 25, 2010 | 39.71 | 40.03 | 39.34 | 39.71 | 3,711,788 | -0.19(-0.48%) |
Jun 24, 2010 | 40.48 | 40.70 | 39.78 | 39.90 | 3,016,926 | -0.71(-1.75%) |
Jun 23, 2010 | 40.74 | 41.02 | 40.29 | 40.62 | 2,364,621 | -0.22(-0.53%) |
Jun 22, 2010 | 41.39 | 41.79 | 40.74 | 40.83 | 2,747,545 | -0.67(-1.62%) |
Jun 21, 2010 | 42.66 | 42.74 | 41.34 | 41.50 | 2,926,887 | -0.57(-1.35%) |
Jun 18, 2010 | 42.07 | 42.13 | 41.64 | 42.07 | 2,979,454 | +0.39(+0.94%) |
Jun 17, 2010 | 41.69 | 41.94 | 41.21 | 41.68 | 2,594,276 | +0.28(+0.69%) |
Jun 16, 2010 | 40.94 | 41.52 | 40.89 | 41.39 | 3,270,045 | +0.39(+0.96%) |
Jun 15, 2010 | 40.61 | 41.08 | 40.49 | 41.00 | 295 | +0.52(+1.27%) |
Jun 14, 2010 | 40.78 | 41.14 | 40.41 | 40.49 | 2,783,578 | +0.03(+0.08%) |
Jun 11, 2010 | 39.60 | 40.49 | 39.39 | 40.45 | 2,391,923 | +0.43(+1.08%) |
Jun 10, 2010 | 39.59 | 40.10 | 39.47 | 40.02 | 2,274,417 | +1.01(+2.59%) |
Jun 09, 2010 | 39.06 | 39.77 | 38.85 | 39.01 | 2,771,443 | +0.12(+0.31%) |
Jun 08, 2010 | 38.45 | 38.94 | 38.18 | 38.89 | 3,057,821 | +0.20(+0.51%) |
Jun 07, 2010 | 39.55 | 39.56 | 38.67 | 38.69 | 3,399,009 | -0.78(-1.97%) |
Jun 04, 2010 | 39.47 | 40.60 | 39.33 | 39.47 | 2,795,943 | -1.82(-4.41%) |
Jun 03, 2010 | 41.37 | 42.00 | 41.12 | 41.29 | 2,736,064 | +0.07(+0.18%) |
Jun 02, 2010 | 40.59 | 41.25 | 40.43 | 41.22 | 16,747 | +0.87(+2.15%) |
Jun 01, 2010 | 40.78 | 41.41 | 40.32 | 40.35 | 2,996,793 | -0.64(-1.57%) |
May 28, 2010 | 40.99 | 41.59 | 40.85 | 40.99 | 3,103,935 | -0.37(-0.88%) |
May 27, 2010 | 41.38 | 41.38 | 40.80 | 41.36 | 3,306,950 | +0.89(+2.21%) |
May 26, 2010 | 41.23 | 41.47 | 40.41 | 40.47 | 148 | -0.42(-1.02%) |
May 25, 2010 | 39.60 | 41.01 | 39.47 | 40.88 | 6,017,846 | +0.37(+0.91%) |
May 24, 2010 | 40.89 | 41.34 | 40.47 | 40.51 | 3,153,632 | -0.59(-1.44%) |
May 21, 2010 | 39.69 | 41.14 | 39.38 | 41.10 | 4,511,619 | +0.75(+1.85%) |
May 20, 2010 | 40.36 | 41.13 | 40.12 | 40.36 | 298 | -1.51(-3.61%) |
May 19, 2010 | 42.02 | 42.34 | 41.27 | 41.87 | 2,927,406 | -0.39(-0.92%) |
May 18, 2010 | 43.15 | 43.42 | 42.25 | 42.26 | 148 | -0.55(-1.29%) |
May 17, 2010 | 42.50 | 43.10 | 41.95 | 42.81 | 2,215,947 | +0.26(+0.60%) |
May 14, 2010 | 42.56 | 43.57 | 42.22 | 42.56 | 2,161,252 | -1.14(-2.60%) |
May 13, 2010 | 44.04 | 44.34 | 43.57 | 43.69 | 1,349,372 | -0.52(-1.17%) |
May 12, 2010 | 43.63 | 44.30 | 43.59 | 44.21 | 1,619,868 | +0.58(+1.33%) |
May 11, 2010 | 43.82 | 44.18 | 43.51 | 43.63 | 2,807,883 | +0.01(+0.02%) |
May 10, 2010 | 42.99 | 43.65 | 42.98 | 43.62 | 4,227,623 | +1.37(+3.24%) |
May 07, 2010 | 43.26 | 43.49 | 41.92 | 42.25 | 4,159,563 | +0.57(+1.37%) |
May 06, 2010 | 44.78 | 44.86 | 40.57 | 41.68 | 3,796,137 | -3.20(-7.13%) |
May 05, 2010 | 44.90 | 45.10 | 44.63 | 44.88 | 2,330,843 | +0.06(+0.13%) |
May 04, 2010 | 46.05 | 46.05 | 44.53 | 44.82 | 3,195,510 | -1.73(-3.73%) |