Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.85 | 43.41 | 41.30 | 43.15 | 5,009,763 | +1.24(+2.96%) |
Apr 28, 2011 | 41.89 | 42.54 | 41.55 | 41.91 | 3,610,991 | +0.14(+0.34%) |
Apr 27, 2011 | 41.06 | 41.94 | 40.47 | 41.77 | 3,495,620 | +1.02(+2.51%) |
Apr 26, 2011 | 40.95 | 41.06 | 40.32 | 40.75 | 2,773,428 | -0.19(-0.47%) |
Apr 25, 2011 | 42.33 | 42.47 | 40.78 | 40.94 | 4,304,219 | -1.25(-2.97%) |
Apr 21, 2011 | 42.23 | 42.56 | 41.70 | 42.19 | 2,377,313 | +0.37(+0.88%) |
Apr 20, 2011 | 42.05 | 42.45 | 41.55 | 41.82 | 3,916,711 | +0.29(+0.69%) |
Apr 19, 2011 | 39.50 | 41.65 | 39.41 | 41.54 | 5,829,359 | +2.10(+5.31%) |
Apr 18, 2011 | 40.35 | 40.47 | 38.83 | 39.44 | 5,057,036 | -1.02(-2.51%) |
Apr 15, 2011 | 40.42 | 40.88 | 40.01 | 40.46 | 4,371,164 | -0.09(-0.21%) |
Apr 14, 2011 | 40.24 | 41.01 | 40.03 | 40.55 | 3,773,627 | +0.39(+0.97%) |
Apr 13, 2011 | 40.52 | 40.74 | 39.95 | 40.16 | 2,797,374 | -0.24(-0.58%) |
Apr 12, 2011 | 40.47 | 40.58 | 39.49 | 40.39 | 4,162,007 | -0.25(-0.63%) |
Apr 11, 2011 | 41.28 | 41.47 | 40.14 | 40.65 | 4,271,303 | -0.68(-1.65%) |
Apr 08, 2011 | 41.09 | 41.52 | 40.71 | 41.33 | 4,881,232 | +0.67(+1.65%) |
Apr 07, 2011 | 41.06 | 41.55 | 40.59 | 40.66 | 3,369,337 | -0.37(-0.91%) |
Apr 06, 2011 | 41.72 | 41.92 | 40.78 | 41.03 | 3,560,643 | -0.40(-0.97%) |
Apr 05, 2011 | 39.95 | 41.52 | 39.60 | 41.43 | 8,114,465 | +1.66(+4.16%) |
Apr 04, 2011 | 40.21 | 40.55 | 39.74 | 39.78 | 2,315,576 | -0.17(-0.43%) |
Apr 01, 2011 | 40.93 | 41.07 | 39.82 | 39.95 | 4,077,162 | -1.20(-2.91%) |
Mar 31, 2011 | 40.61 | 41.41 | 40.18 | 41.15 | 3,793,908 | +0.84(+2.09%) |
Mar 30, 2011 | 40.31 | 40.31 | 40.31 | 40.31 | 3,302,161 | +0.03(+0.08%) |
Mar 29, 2011 | 40.67 | 41.19 | 40.14 | 40.27 | 3,342,949 | -0.78(-1.90%) |
Mar 28, 2011 | 41.33 | 41.79 | 41.00 | 41.06 | 2,097,344 | -0.92(-2.20%) |
Mar 25, 2011 | 42.64 | 43.10 | 41.84 | 41.98 | 2,392,057 | -0.64(-1.51%) |
Mar 24, 2011 | 43.18 | 44.03 | 42.41 | 42.62 | 3,681,515 | -0.33(-0.77%) |
Mar 23, 2011 | 42.12 | 43.10 | 41.97 | 42.95 | 2,433,416 | +1.01(+2.41%) |
Mar 22, 2011 | 41.41 | 42.30 | 41.35 | 41.94 | 1,848,475 | +0.24(+0.58%) |
Mar 21, 2011 | 41.82 | 41.87 | 41.53 | 41.70 | 2,227,135 | +0.31(+0.75%) |
Mar 18, 2011 | 40.96 | 41.78 | 40.85 | 41.39 | 5,265,992 | +0.91(+2.25%) |
Mar 17, 2011 | 40.38 | 40.63 | 39.88 | 40.48 | 3,049,853 | +0.74(+1.86%) |
Mar 16, 2011 | 40.24 | 40.50 | 39.40 | 39.74 | 4,302,167 | -0.61(-1.52%) |
Mar 15, 2011 | 39.79 | 40.54 | 39.79 | 40.35 | 4,122,149 | -0.92(-2.24%) |
Mar 14, 2011 | 41.17 | 41.40 | 40.70 | 41.28 | 1,960,728 | -0.13(-0.31%) |
Mar 11, 2011 | 40.35 | 41.68 | 40.31 | 41.41 | 2,540,050 | +0.61(+1.49%) |
Mar 10, 2011 | 41.29 | 41.38 | 40.09 | 40.80 | 3,933,892 | -1.10(-2.62%) |
Mar 09, 2011 | 42.65 | 42.77 | 41.60 | 41.90 | 3,149,247 | -0.44(-1.04%) |
Mar 08, 2011 | 43.15 | 43.20 | 42.02 | 42.34 | 4,227,844 | -0.93(-2.15%) |
Mar 07, 2011 | 44.26 | 44.39 | 43.22 | 43.27 | 3,418,133 | -0.53(-1.22%) |
Mar 04, 2011 | 43.91 | 44.56 | 43.60 | 43.80 | 2,582,209 | +0.00(+0.00%) |
Mar 03, 2011 | 44.19 | 44.25 | 42.98 | 43.80 | 5,768,505 | -0.92(-2.05%) |
Mar 02, 2011 | 44.98 | 45.22 | 44.36 | 44.72 | 3,170,984 | +0.02(+0.04%) |
Mar 01, 2011 | 44.32 | 44.95 | 44.06 | 44.70 | 3,891,406 | +1.07(+2.46%) |
Feb 28, 2011 | 43.24 | 44.06 | 43.04 | 43.63 | 2,729,081 | +0.70(+1.63%) |
Feb 25, 2011 | 43.00 | 43.52 | 42.40 | 42.93 | 4,312,098 | +0.28(+0.65%) |
Feb 24, 2011 | 44.60 | 44.66 | 42.47 | 42.65 | 4,597,802 | -1.59(-3.59%) |
Feb 23, 2011 | 42.72 | 44.89 | 42.61 | 44.24 | 4,519,955 | +1.37(+3.20%) |
Feb 22, 2011 | 44.57 | 44.69 | 42.77 | 42.87 | 4,572,336 | -1.15(-2.61%) |
Feb 18, 2011 | 45.51 | 45.57 | 43.97 | 44.02 | 5,331,008 | -1.02(-2.27%) |
Feb 17, 2011 | 46.11 | 46.17 | 44.86 | 45.04 | 7,080,349 | -2.27(-4.80%) |
Feb 16, 2011 | 46.89 | 47.33 | 46.34 | 47.31 | 3,842,969 | +0.58(+1.23%) |
Feb 15, 2011 | 46.02 | 47.01 | 45.92 | 46.73 | 4,208,514 | +1.28(+2.82%) |
Feb 14, 2011 | 45.11 | 45.66 | 44.96 | 45.45 | 2,121,463 | +0.80(+1.80%) |
Feb 11, 2011 | 45.11 | 45.63 | 44.57 | 44.65 | 2,707,907 | -0.46(-1.02%) |
Feb 10, 2011 | 44.45 | 45.23 | 43.93 | 45.11 | 2,900,578 | +0.07(+0.15%) |
Feb 09, 2011 | 45.71 | 45.95 | 44.88 | 45.04 | 2,830,616 | -0.62(-1.37%) |
Feb 08, 2011 | 45.24 | 45.98 | 45.16 | 45.66 | 3,338,512 | +1.09(+2.44%) |
Feb 07, 2011 | 45.34 | 45.40 | 44.43 | 44.57 | 3,033,849 | -0.45(-1.00%) |
Feb 04, 2011 | 44.83 | 45.49 | 44.60 | 45.03 | 4,810,692 | +0.43(+0.97%) |
Feb 03, 2011 | 43.55 | 44.73 | 42.93 | 44.59 | 5,591,677 | +1.39(+3.21%) |
Feb 02, 2011 | 43.72 | 43.86 | 42.86 | 43.21 | 3,020,987 | -0.41(-0.94%) |
Feb 01, 2011 | 42.69 | 43.87 | 42.58 | 43.61 | 5,838,115 | +1.27(+3.00%) |
Jan 31, 2011 | 42.59 | 43.08 | 41.96 | 42.35 | 3,623,845 | -0.42(-0.98%) |
Jan 28, 2011 | 41.83 | 43.53 | 41.76 | 42.77 | 6,088,675 | +0.85(+2.02%) |
Jan 27, 2011 | 43.22 | 43.37 | 41.42 | 41.92 | 6,283,729 | -1.55(-3.57%) |
Jan 26, 2011 | 41.78 | 43.53 | 41.62 | 43.47 | 4,726,756 | +1.74(+4.18%) |
Jan 25, 2011 | 41.68 | 42.42 | 41.33 | 41.73 | 5,695,761 | -0.18(-0.43%) |
Jan 24, 2011 | 42.28 | 42.95 | 41.57 | 41.91 | 4,143,824 | -0.40(-0.95%) |
Jan 21, 2011 | 42.72 | 43.37 | 42.24 | 42.31 | 8,944,139 | -0.67(-1.55%) |
Jan 20, 2011 | 42.38 | 43.14 | 41.55 | 42.98 | 5,744,386 | -0.27(-0.63%) |
Jan 19, 2011 | 43.68 | 43.90 | 42.94 | 43.25 | 3,434,247 | -0.11(-0.24%) |
Jan 18, 2011 | 43.60 | 43.71 | 43.01 | 43.35 | 3,364,440 | +0.49(+1.15%) |
Jan 14, 2011 | 43.36 | 43.58 | 42.77 | 42.86 | 5,283,508 | -0.82(-1.87%) |
Jan 13, 2011 | 44.92 | 44.93 | 43.52 | 43.68 | 3,720,301 | -1.18(-2.62%) |
Jan 12, 2011 | 44.76 | 45.04 | 44.16 | 44.85 | 2,676,648 | +0.11(+0.24%) |
Jan 11, 2011 | 44.98 | 45.08 | 44.36 | 44.75 | 3,164,086 | +0.41(+0.92%) |
Jan 10, 2011 | 43.89 | 44.55 | 43.50 | 44.34 | 3,876,319 | +0.76(+1.75%) |
Jan 07, 2011 | 43.53 | 44.67 | 43.44 | 43.58 | 5,061,841 | +0.41(+0.96%) |
Jan 06, 2011 | 44.54 | 44.54 | 42.58 | 43.16 | 7,645,636 | -1.14(-2.57%) |
Jan 05, 2011 | 44.17 | 44.46 | 43.23 | 44.30 | 5,820,828 | -0.23(-0.51%) |
Jan 04, 2011 | 44.94 | 45.04 | 43.76 | 44.53 | 5,515,147 | -0.86(-1.89%) |
Jan 03, 2011 | 47.56 | 47.64 | 45.18 | 45.39 | 5,101,336 | -2.07(-4.35%) |
Dec 31, 2010 | 47.48 | 47.77 | 47.15 | 47.46 | 1,546,026 | +0.14(+0.30%) |
Dec 30, 2010 | 47.52 | 47.88 | 47.07 | 47.31 | 1,653,446 | -0.21(-0.44%) |
Dec 29, 2010 | 47.62 | 47.77 | 47.06 | 47.53 | 1,765,729 | +0.19(+0.39%) |
Dec 28, 2010 | 47.04 | 47.74 | 46.90 | 47.34 | 2,406,195 | +1.21(+2.63%) |
Dec 27, 2010 | 46.67 | 46.82 | 45.39 | 46.13 | 1,713,995 | -0.66(-1.40%) |
Dec 23, 2010 | 46.29 | 47.22 | 46.02 | 46.78 | 2,717,345 | +0.27(+0.59%) |
Dec 22, 2010 | 47.29 | 47.39 | 46.49 | 46.51 | 1,793,445 | -0.74(-1.57%) |
Dec 21, 2010 | 47.41 | 47.57 | 46.81 | 47.25 | 2,247,068 | -0.37(-0.77%) |
Dec 20, 2010 | 47.44 | 47.67 | 46.81 | 47.62 | 3,550,137 | +0.80(+1.72%) |
Dec 17, 2010 | 46.74 | 47.25 | 45.96 | 46.81 | 6,025,081 | +0.03(+0.07%) |
Dec 16, 2010 | 49.54 | 49.65 | 46.56 | 46.78 | 8,304,003 | -2.95(-5.92%) |
Dec 15, 2010 | 50.67 | 50.82 | 49.42 | 49.73 | 2,610,890 | -1.19(-2.33%) |
Dec 14, 2010 | 50.93 | 51.51 | 50.23 | 50.92 | 2,144,175 | -0.24(-0.47%) |
Dec 13, 2010 | 52.04 | 52.35 | 51.00 | 51.16 | 1,972,930 | -0.15(-0.30%) |
Dec 10, 2010 | 51.15 | 51.57 | 50.57 | 51.31 | 2,192,478 | -0.24(-0.47%) |
Dec 09, 2010 | 52.20 | 52.37 | 51.24 | 51.55 | 2,418,496 | -0.15(-0.29%) |
Dec 08, 2010 | 51.97 | 52.25 | 51.18 | 51.70 | 3,263,500 | -0.79(-1.50%) |
Dec 07, 2010 | 54.50 | 54.57 | 52.41 | 52.49 | 3,998,745 | -1.42(-2.64%) |
Dec 06, 2010 | 52.85 | 54.00 | 52.83 | 53.91 | 4,569,032 | +1.30(+2.47%) |
Dec 03, 2010 | 51.97 | 52.91 | 51.79 | 52.61 | 3,379,565 | +1.27(+2.47%) |
Dec 02, 2010 | 51.27 | 51.97 | 51.08 | 51.34 | 2,362,396 | +0.57(+1.12%) |
Dec 01, 2010 | 50.38 | 50.92 | 49.98 | 50.77 | 2,477,957 | +0.84(+1.67%) |
Nov 30, 2010 | 48.74 | 50.46 | 48.71 | 49.94 | 4,372,940 | +1.44(+2.97%) |
Nov 29, 2010 | 47.71 | 48.72 | 46.94 | 48.50 | 2,340,691 | +0.54(+1.14%) |
Nov 26, 2010 | 48.26 | 48.31 | 47.65 | 47.95 | 1,392,559 | -1.08(-2.20%) |
Nov 24, 2010 | 48.79 | 49.03 | 49.03 | 49.03 | 2,173,252 | +0.51(+1.05%) |
Nov 23, 2010 | 48.58 | 49.11 | 47.92 | 48.52 | 2,746,052 | -0.19(-0.38%) |
Nov 22, 2010 | 47.93 | 48.84 | 47.70 | 48.71 | 2,750,327 | +0.33(+0.69%) |
Nov 19, 2010 | 47.60 | 48.54 | 47.21 | 48.37 | 2,958,142 | +0.68(+1.43%) |
Nov 18, 2010 | 48.78 | 48.88 | 47.61 | 47.69 | 4,000,778 | -0.24(-0.50%) |
Nov 17, 2010 | 47.80 | 48.59 | 47.65 | 47.93 | 2,985,615 | +0.17(+0.36%) |
Nov 16, 2010 | 48.00 | 48.42 | 47.23 | 47.76 | 5,393,815 | -0.90(-1.84%) |
Nov 15, 2010 | 49.41 | 49.53 | 48.51 | 48.66 | 2,484,323 | -0.73(-1.48%) |
Nov 12, 2010 | 49.84 | 50.55 | 48.50 | 49.39 | 4,688,761 | -0.99(-1.96%) |
Nov 11, 2010 | 50.41 | 51.15 | 49.52 | 50.38 | 4,009,664 | +0.14(+0.27%) |
Nov 10, 2010 | 49.86 | 50.42 | 48.69 | 50.24 | 5,833,326 | +0.65(+1.31%) |
Nov 09, 2010 | 51.55 | 52.10 | 49.07 | 49.59 | 7,498,306 | -1.46(-2.86%) |
Nov 08, 2010 | 49.18 | 51.19 | 49.13 | 51.05 | 3,812,665 | +1.59(+3.21%) |
Nov 05, 2010 | 49.25 | 50.07 | 49.04 | 49.46 | 3,352,059 | -0.22(-0.45%) |
Nov 04, 2010 | 49.08 | 49.85 | 48.47 | 49.68 | 5,211,190 | +2.23(+4.69%) |
Nov 03, 2010 | 47.64 | 47.77 | 46.25 | 47.46 | 5,154,473 | -0.29(-0.61%) |
Nov 02, 2010 | 48.20 | 48.23 | 47.26 | 47.75 | 2,836,072 | -0.01(-0.01%) |
Nov 01, 2010 | 48.23 | 48.32 | 47.09 | 47.75 | 3,394,005 | -0.25(-0.53%) |
Oct 29, 2010 | 46.56 | 48.43 | 46.55 | 48.01 | 5,832,867 | +1.33(+2.85%) |
Oct 28, 2010 | 45.85 | 46.90 | 44.90 | 46.68 | 7,719,244 | +2.77(+6.31%) |
Oct 27, 2010 | 43.88 | 44.01 | 42.83 | 43.91 | 3,015,667 | -0.26(-0.59%) |
Oct 25, 2010 | 44.20 | 44.52 | 44.02 | 44.17 | 2,520,311 | +0.66(+1.52%) |
Oct 22, 2010 | 43.23 | 43.55 | 42.72 | 43.50 | 1,797,129 | +0.54(+1.25%) |
Oct 21, 2010 | 43.31 | 43.99 | 42.59 | 42.97 | 3,937,264 | -0.28(-0.66%) |
Oct 20, 2010 | 42.41 | 43.67 | 42.25 | 43.25 | 3,410,933 | +0.99(+2.34%) |
Oct 19, 2010 | 43.06 | 43.06 | 41.87 | 42.26 | 5,071,512 | -2.53(-5.65%) |
Oct 18, 2010 | 44.59 | 45.06 | 44.10 | 44.79 | 2,024,072 | -0.12(-0.26%) |
Oct 15, 2010 | 45.04 | 45.26 | 44.42 | 44.91 | 3,184,869 | -0.39(-0.86%) |
Oct 14, 2010 | 45.86 | 46.04 | 45.03 | 45.30 | 2,835,967 | -0.59(-1.29%) |
Oct 13, 2010 | 45.35 | 46.23 | 45.32 | 45.89 | 3,491,032 | +1.24(+2.77%) |
Oct 12, 2010 | 44.62 | 45.01 | 43.96 | 44.65 | 3,233,350 | -0.30(-0.67%) |
Oct 11, 2010 | 44.77 | 45.27 | 44.28 | 44.96 | 1,783,596 | +0.05(+0.11%) |
Oct 08, 2010 | 44.91 | 45.28 | 44.20 | 44.91 | 3,361,384 | +0.73(+1.65%) |
Oct 07, 2010 | 45.98 | 46.02 | 43.81 | 44.18 | 444 | -1.70(-3.71%) |
Oct 06, 2010 | 45.43 | 46.05 | 45.11 | 45.88 | 4,837,942 | +0.75(+1.66%) |
Oct 05, 2010 | 44.18 | 45.61 | 44.18 | 45.13 | 484 | +1.61(+3.71%) |
Oct 04, 2010 | 43.94 | 44.10 | 42.88 | 43.52 | 3,290,648 | -0.58(-1.32%) |
Oct 01, 2010 | 44.10 | 44.54 | 43.79 | 44.10 | 3,629,892 | +0.15(+0.34%) |
Sep 30, 2010 | 43.92 | 44.13 | 42.72 | 43.95 | 4,470,703 | +0.26(+0.59%) |
Sep 29, 2010 | 43.71 | 44.02 | 43.44 | 43.69 | 3,717,620 | -0.15(-0.34%) |
Sep 28, 2010 | 42.58 | 43.96 | 42.06 | 43.84 | 484 | +1.07(+2.50%) |
Sep 27, 2010 | 43.12 | 43.18 | 42.74 | 42.77 | 1,682,156 | -0.06(-0.14%) |
Sep 24, 2010 | 43.56 | 43.86 | 42.62 | 42.83 | 3,064,775 | -0.25(-0.57%) |
Sep 23, 2010 | 42.68 | 43.63 | 42.37 | 43.08 | 3,708,514 | +0.14(+0.33%) |
Sep 22, 2010 | 42.88 | 43.37 | 42.51 | 42.93 | 4,931,264 | +0.54(+1.28%) |
Sep 21, 2010 | 42.07 | 42.47 | 40.88 | 42.39 | 1,131 | +0.05(+0.12%) |
Sep 20, 2010 | 42.00 | 42.97 | 42.00 | 42.34 | 2,877,589 | +0.46(+1.11%) |
Sep 17, 2010 | 41.88 | 42.36 | 41.76 | 41.88 | 4,083,175 | +0.28(+0.68%) |
Sep 15, 2010 | 41.51 | 42.15 | 41.32 | 41.59 | 3,297,102 | +0.06(+0.13%) |
Sep 14, 2010 | 40.77 | 42.12 | 40.23 | 41.54 | 433 | +1.45(+3.63%) |
Sep 13, 2010 | 40.12 | 40.35 | 39.61 | 40.08 | 2,179,337 | +0.04(+0.09%) |
Sep 10, 2010 | 39.68 | 40.26 | 39.54 | 40.04 | 1,569,391 | +0.13(+0.33%) |
Sep 09, 2010 | 40.55 | 40.65 | 39.36 | 39.91 | 2,543,191 | -0.54(-1.33%) |
Sep 08, 2010 | 40.88 | 41.30 | 40.43 | 40.45 | 2,368,922 | -0.27(-0.67%) |
Sep 07, 2010 | 40.84 | 41.33 | 40.69 | 40.73 | 2,717,193 | +0.32(+0.78%) |
Sep 03, 2010 | 40.04 | 40.52 | 39.75 | 40.41 | 2,378,219 | +0.15(+0.38%) |
Sep 02, 2010 | 40.30 | 40.67 | 39.90 | 40.26 | 3,384,140 | +0.37(+0.93%) |
Sep 01, 2010 | 40.59 | 40.79 | 39.74 | 39.88 | 4,005,898 | -0.23(-0.57%) |
Aug 31, 2010 | 40.13 | 41.08 | 40.02 | 40.11 | 5,640 | -0.08(-0.20%) |
Aug 30, 2010 | 40.22 | 40.67 | 40.13 | 40.19 | 2,872,147 | -0.09(-0.21%) |
Aug 27, 2010 | 40.28 | 40.36 | 39.20 | 40.28 | 3,772,714 | +0.67(+1.70%) |
Aug 26, 2010 | 39.48 | 40.06 | 39.32 | 39.61 | 2,687,043 | +0.24(+0.60%) |
Aug 25, 2010 | 38.97 | 39.52 | 37.69 | 39.37 | 4,969,482 | +0.77(+1.99%) |
Aug 24, 2010 | 37.64 | 39.14 | 37.64 | 38.60 | 3,730,921 | -0.07(-0.18%) |
Aug 23, 2010 | 39.00 | 39.00 | 38.52 | 38.67 | 2,796,275 | -0.42(-1.08%) |
Aug 20, 2010 | 38.57 | 39.10 | 38.40 | 39.09 | 2,087,692 | +0.01(+0.03%) |
Aug 19, 2010 | 39.12 | 39.36 | 38.74 | 39.08 | 3,294,262 | +0.04(+0.10%) |
Aug 18, 2010 | 38.05 | 39.47 | 37.85 | 39.04 | 3,608,173 | +0.69(+1.79%) |
Aug 17, 2010 | 38.77 | 38.89 | 38.33 | 38.36 | 3,936,344 | -0.27(-0.70%) |
Aug 16, 2010 | 38.48 | 38.73 | 38.24 | 38.63 | 2,770,133 | +0.41(+1.07%) |
Aug 13, 2010 | 38.22 | 38.29 | 38.00 | 38.22 | 2,257,374 | -0.14(-0.37%) |
Aug 12, 2010 | 37.82 | 38.39 | 37.79 | 38.36 | 4,512,390 | +1.05(+2.82%) |
Aug 11, 2010 | 37.44 | 37.72 | 36.57 | 37.31 | 323 | -0.35(-0.92%) |
Aug 10, 2010 | 36.52 | 37.74 | 36.34 | 37.66 | 808 | +0.38(+1.03%) |
Aug 09, 2010 | 36.90 | 37.32 | 36.49 | 37.27 | 2,106,922 | +0.34(+0.92%) |
Aug 06, 2010 | 36.93 | 37.27 | 36.35 | 36.93 | 3,675,383 | +0.62(+1.72%) |
Aug 05, 2010 | 36.23 | 36.46 | 35.89 | 36.31 | 2,725,672 | +0.07(+0.19%) |
Aug 04, 2010 | 35.70 | 36.34 | 35.29 | 36.24 | 4,396,792 | +1.51(+4.35%) |
Aug 03, 2010 | 34.44 | 35.16 | 34.33 | 34.73 | 2,481,239 | +0.53(+1.56%) |
Aug 02, 2010 | 34.96 | 34.99 | 33.88 | 34.20 | 1,903,049 | -0.30(-0.86%) |
Jul 30, 2010 | 34.49 | 34.63 | 33.81 | 34.49 | 2,622,900 | +0.44(+1.29%) |
Jul 29, 2010 | 34.64 | 34.73 | 33.49 | 34.06 | 2,717,234 | -0.04(-0.11%) |
Jul 28, 2010 | 33.78 | 34.52 | 33.75 | 34.09 | 2,444,696 | +0.22(+0.64%) |
Jul 27, 2010 | 34.78 | 34.79 | 33.49 | 33.88 | 4,626,945 | -1.04(-2.98%) |
Jul 26, 2010 | 35.77 | 35.77 | 34.82 | 34.92 | 2,465,443 | -0.53(-1.48%) |
Jul 23, 2010 | 35.65 | 35.87 | 35.14 | 35.44 | 2,710,203 | -0.23(-0.64%) |
Jul 22, 2010 | 35.11 | 36.27 | 35.06 | 35.67 | 3,986,703 | +0.89(+2.56%) |
Jul 21, 2010 | 35.47 | 35.55 | 34.53 | 34.78 | 3,294,120 | -0.37(-1.06%) |
Jul 20, 2010 | 34.12 | 35.24 | 34.12 | 35.15 | 3,546,527 | +0.96(+2.81%) |
Jul 19, 2010 | 34.36 | 34.36 | 33.49 | 34.19 | 3,952,776 | -0.46(-1.32%) |
Jul 16, 2010 | 34.65 | 35.32 | 34.35 | 34.65 | 4,029,428 | -1.42(-3.93%) |
Jul 15, 2010 | 36.33 | 36.36 | 35.35 | 36.07 | 2,297,855 | +0.08(+0.22%) |
Jul 14, 2010 | 35.77 | 36.28 | 35.28 | 35.99 | 3,101,663 | +0.38(+1.06%) |
Jul 13, 2010 | 36.52 | 36.64 | 35.54 | 35.61 | 3,680,549 | +0.35(+0.98%) |
Jul 12, 2010 | 35.81 | 35.91 | 35.18 | 35.26 | 2,762,327 | -0.57(-1.59%) |
Jul 09, 2010 | 35.83 | 36.33 | 35.70 | 35.83 | 3,471,528 | +0.56(+1.58%) |
Jul 08, 2010 | 36.18 | 36.21 | 34.80 | 35.27 | 3,796,159 | -0.60(-1.67%) |
Jul 07, 2010 | 35.12 | 35.87 | 34.58 | 35.87 | 4,110,901 | +0.79(+2.26%) |
Jul 06, 2010 | 35.81 | 35.91 | 34.75 | 35.08 | 3,546,378 | -0.49(-1.39%) |
Jul 02, 2010 | 35.58 | 36.35 | 35.37 | 35.58 | 3,356,048 | -0.06(-0.17%) |
Jul 01, 2010 | 37.20 | 37.38 | 35.08 | 35.64 | 4,862,043 | -1.97(-5.23%) |
Jun 30, 2010 | 37.37 | 37.97 | 37.25 | 37.61 | 161 | -0.06(-0.15%) |
Jun 29, 2010 | 37.90 | 38.39 | 37.43 | 37.66 | 161 | -1.13(-2.92%) |
Jun 25, 2010 | 38.79 | 39.30 | 38.30 | 38.79 | 3,312,181 | +0.82(+2.17%) |
Jun 24, 2010 | 38.08 | 38.77 | 37.90 | 37.97 | 3,248,398 | -0.08(-0.21%) |
Jun 23, 2010 | 37.83 | 38.31 | 37.64 | 38.05 | 3,912,489 | -0.17(-0.44%) |
Jun 22, 2010 | 38.54 | 38.87 | 38.05 | 38.22 | 3,431,176 | -0.47(-1.22%) |
Jun 21, 2010 | 40.06 | 40.17 | 38.42 | 38.69 | 4,901,509 | -1.39(-3.47%) |
Jun 18, 2010 | 40.08 | 40.45 | 39.78 | 40.08 | 4,522,347 | +0.69(+1.76%) |
Jun 17, 2010 | 39.06 | 39.67 | 38.89 | 39.39 | 27,072 | +0.95(+2.46%) |
Jun 16, 2010 | 37.67 | 38.77 | 37.66 | 38.44 | 3,770,833 | +0.68(+1.80%) |
Jun 15, 2010 | 36.69 | 37.82 | 36.59 | 37.76 | 3,429,276 | +1.21(+3.32%) |
Jun 14, 2010 | 37.27 | 37.36 | 36.41 | 36.55 | 2,254,845 | -0.74(-1.99%) |
Jun 11, 2010 | 37.01 | 37.49 | 36.86 | 37.29 | 2,271,122 | +0.34(+0.92%) |
Jun 10, 2010 | 36.18 | 37.13 | 36.18 | 36.95 | 4,097,412 | +0.68(+1.88%) |
Jun 09, 2010 | 36.98 | 37.26 | 36.10 | 36.27 | 3,158,412 | -0.76(-2.06%) |
Jun 08, 2010 | 36.92 | 37.78 | 36.74 | 37.03 | 4,520,605 | +0.33(+0.89%) |
Jun 07, 2010 | 35.58 | 37.29 | 35.40 | 36.70 | 4,651,822 | +1.01(+2.83%) |
Jun 04, 2010 | 35.70 | 36.44 | 35.58 | 35.70 | 3,903,261 | -0.76(-2.09%) |
Jun 03, 2010 | 37.03 | 37.17 | 35.91 | 36.46 | 3,081,759 | -0.58(-1.55%) |
Jun 02, 2010 | 35.96 | 37.05 | 35.79 | 37.03 | 3,700,752 | +1.24(+3.46%) |
Jun 01, 2010 | 36.56 | 37.19 | 35.76 | 35.79 | 3,270,918 | -0.45(-1.25%) |
May 28, 2010 | 36.25 | 36.63 | 35.78 | 36.25 | 3,032,548 | -0.27(-0.73%) |
May 27, 2010 | 36.23 | 36.81 | 36.05 | 36.51 | 4,027,791 | +0.67(+1.88%) |
May 26, 2010 | 37.08 | 37.24 | 35.74 | 35.84 | 4,695,483 | -0.33(-0.92%) |
May 25, 2010 | 34.61 | 36.35 | 34.34 | 36.17 | 5,874,150 | +1.13(+3.23%) |
May 24, 2010 | 35.60 | 36.22 | 35.02 | 35.04 | 3,800,190 | +0.04(+0.12%) |
May 21, 2010 | 34.53 | 35.53 | 34.30 | 35.00 | 6,395,172 | -0.12(-0.35%) |
May 20, 2010 | 35.08 | 35.58 | 34.98 | 35.12 | 9,038,531 | -1.76(-4.78%) |
May 19, 2010 | 38.17 | 38.17 | 36.04 | 36.88 | 7,465,533 | -1.79(-4.62%) |
May 18, 2010 | 38.49 | 39.28 | 38.18 | 38.67 | 4,263,094 | -0.25(-0.64%) |
May 17, 2010 | 39.70 | 39.75 | 38.52 | 38.92 | 4,758,872 | -0.91(-2.28%) |
May 14, 2010 | 39.83 | 40.37 | 38.62 | 39.83 | 5,813,862 | +0.26(+0.66%) |
May 13, 2010 | 40.28 | 40.47 | 39.39 | 39.57 | 3,675,457 | -0.71(-1.75%) |
May 12, 2010 | 41.07 | 41.33 | 39.92 | 40.27 | 7,058,238 | -0.15(-0.38%) |
May 11, 2010 | 41.15 | 41.33 | 40.32 | 40.43 | 1,616 | +1.36(+3.47%) |
May 10, 2010 | 39.16 | 39.38 | 38.91 | 39.07 | 5,794,180 | +0.22(+0.56%) |
May 07, 2010 | 38.96 | 39.54 | 37.76 | 38.86 | 9,003,550 | -0.14(-0.35%) |
May 06, 2010 | 38.10 | 39.62 | 36.54 | 38.99 | 10,843,789 | +1.40(+3.72%) |
May 05, 2010 | 37.97 | 39.21 | 37.59 | 37.59 | 5,504,857 | -0.88(-2.30%) |
May 04, 2010 | 38.90 | 39.38 | 37.71 | 38.48 | 6,688,457 | -0.37(-0.96%) |