Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.72 | 49.20 | 48.66 | 49.14 | 1,741,687 | +0.53(+1.08%) |
Apr 28, 2011 | 48.59 | 48.93 | 48.35 | 48.62 | 7,107,354 | -0.28(-0.56%) |
Apr 27, 2011 | 48.88 | 48.96 | 48.45 | 48.89 | 3,210,650 | +0.05(+0.11%) |
Apr 26, 2011 | 48.59 | 48.84 | 48.43 | 48.84 | 2,991,886 | +0.39(+0.80%) |
Apr 25, 2011 | 48.75 | 48.79 | 48.40 | 48.45 | 1,321,036 | -0.27(-0.55%) |
Apr 21, 2011 | 48.48 | 48.79 | 48.39 | 48.72 | 1,278,723 | +0.26(+0.54%) |
Apr 20, 2011 | 48.51 | 48.53 | 48.19 | 48.46 | 2,153,075 | +0.69(+1.44%) |
Apr 19, 2011 | 47.36 | 47.78 | 47.12 | 47.77 | 5,008,913 | +0.60(+1.28%) |
Apr 18, 2011 | 47.72 | 48.17 | 47.00 | 47.16 | 4,137,869 | -1.28(-2.63%) |
Apr 15, 2011 | 48.31 | 48.52 | 48.14 | 48.44 | 2,247,111 | +0.19(+0.40%) |
Apr 14, 2011 | 48.16 | 48.38 | 47.96 | 48.25 | 4,538,363 | -0.22(-0.46%) |
Apr 13, 2011 | 48.59 | 48.72 | 48.06 | 48.47 | 4,370,989 | +0.21(+0.44%) |
Apr 12, 2011 | 48.59 | 48.78 | 48.18 | 48.26 | 3,412,669 | -0.73(-1.50%) |
Apr 11, 2011 | 48.82 | 49.17 | 48.68 | 48.99 | 2,825,671 | +0.18(+0.38%) |
Apr 08, 2011 | 48.78 | 48.97 | 48.53 | 48.81 | 3,125,108 | +0.28(+0.57%) |
Apr 07, 2011 | 49.03 | 49.17 | 48.43 | 48.53 | 4,970,160 | -0.37(-0.77%) |
Apr 06, 2011 | 48.96 | 49.29 | 48.86 | 48.91 | 2,469,678 | +0.21(+0.42%) |
Apr 05, 2011 | 48.67 | 48.88 | 48.56 | 48.70 | 2,477,120 | -0.04(-0.08%) |
Apr 04, 2011 | 48.85 | 48.95 | 48.54 | 48.74 | 1,711,805 | +0.04(+0.08%) |
Apr 01, 2011 | 48.36 | 48.85 | 48.33 | 48.70 | 3,529,173 | +0.67(+1.40%) |
Mar 31, 2011 | 47.56 | 48.13 | 47.40 | 48.03 | 3,263,167 | +0.49(+1.03%) |
Mar 30, 2011 | 47.54 | 47.54 | 47.54 | 47.54 | 2,676,489 | +0.59(+1.25%) |
Mar 29, 2011 | 46.83 | 47.03 | 46.63 | 46.95 | 1,443,297 | +0.20(+0.43%) |
Mar 28, 2011 | 46.73 | 47.02 | 46.62 | 46.75 | 2,063,203 | +0.04(+0.08%) |
Mar 25, 2011 | 47.25 | 47.37 | 46.67 | 46.71 | 2,743,989 | -0.25(-0.54%) |
Mar 24, 2011 | 46.55 | 47.07 | 46.55 | 46.97 | 4,140,143 | +0.54(+1.17%) |
Mar 23, 2011 | 45.53 | 46.48 | 45.36 | 46.42 | 4,609,982 | +0.78(+1.71%) |
Mar 22, 2011 | 45.49 | 45.92 | 45.02 | 45.64 | 4,355,975 | +0.27(+0.59%) |
Mar 21, 2011 | 45.35 | 45.61 | 45.25 | 45.38 | 2,990,903 | +0.58(+1.30%) |
Mar 18, 2011 | 45.56 | 45.67 | 44.77 | 44.80 | 4,104,531 | +0.03(+0.07%) |
Mar 17, 2011 | 45.14 | 45.37 | 44.72 | 44.77 | 6,137,345 | -0.07(-0.17%) |
Mar 16, 2011 | 45.58 | 45.71 | 44.34 | 44.84 | 6,196,199 | -0.85(-1.86%) |
Mar 15, 2011 | 45.41 | 45.87 | 45.35 | 45.69 | 7,078,628 | -0.64(-1.39%) |
Mar 14, 2011 | 45.71 | 46.44 | 45.67 | 46.33 | 4,200,052 | +0.19(+0.41%) |
Mar 11, 2011 | 45.43 | 46.22 | 45.33 | 46.14 | 2,970,980 | +0.50(+1.09%) |
Mar 10, 2011 | 46.01 | 46.20 | 45.49 | 45.64 | 5,299,301 | -0.95(-2.03%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.34 | 46.59 | 2,127,359 | +0.04(+0.08%) |
Mar 08, 2011 | 46.32 | 46.81 | 45.96 | 46.55 | 2,485,609 | +0.28(+0.61%) |
Mar 07, 2011 | 46.87 | 47.04 | 46.16 | 46.27 | 4,480,414 | -0.65(-1.38%) |
Mar 04, 2011 | 47.17 | 47.36 | 46.50 | 46.92 | 2,650,436 | -0.26(-0.55%) |
Mar 03, 2011 | 46.96 | 47.21 | 46.75 | 47.18 | 2,153,448 | +0.77(+1.66%) |
Mar 02, 2011 | 46.03 | 46.56 | 46.03 | 46.41 | 3,554,850 | +0.28(+0.61%) |
Mar 01, 2011 | 46.80 | 46.84 | 46.13 | 46.13 | 3,131,486 | -0.58(-1.24%) |
Feb 28, 2011 | 46.58 | 46.81 | 46.48 | 46.71 | 2,020,083 | +0.46(+0.99%) |
Feb 25, 2011 | 45.92 | 46.32 | 45.89 | 46.25 | 2,384,496 | +0.53(+1.15%) |
Feb 24, 2011 | 45.61 | 45.94 | 45.36 | 45.72 | 4,077,129 | +0.08(+0.18%) |
Feb 23, 2011 | 46.05 | 46.09 | 45.16 | 45.64 | 5,406,659 | -0.44(-0.96%) |
Feb 22, 2011 | 46.88 | 47.06 | 45.79 | 46.08 | 5,529,723 | -1.49(-3.13%) |
Feb 18, 2011 | 47.19 | 47.81 | 47.18 | 47.57 | 3,024,931 | +0.35(+0.74%) |
Feb 17, 2011 | 46.58 | 47.31 | 46.56 | 47.22 | 2,589,277 | +0.46(+0.98%) |
Feb 16, 2011 | 46.48 | 46.97 | 46.48 | 46.76 | 3,224,223 | +0.42(+0.91%) |
Feb 15, 2011 | 46.74 | 46.80 | 46.31 | 46.34 | 6,172,023 | -0.33(-0.70%) |
Feb 14, 2011 | 46.87 | 46.91 | 46.66 | 46.67 | 2,476,539 | -0.18(-0.39%) |
Feb 11, 2011 | 46.08 | 46.88 | 45.97 | 46.85 | 3,980,044 | +0.70(+1.51%) |
Feb 10, 2011 | 46.33 | 46.49 | 46.04 | 46.16 | 5,215,960 | -0.47(-1.00%) |
Feb 09, 2011 | 47.20 | 47.39 | 46.48 | 46.62 | 4,518,407 | -0.79(-1.68%) |
Feb 08, 2011 | 47.50 | 47.62 | 47.23 | 47.42 | 4,193,299 | -0.20(-0.42%) |
Feb 07, 2011 | 47.48 | 47.76 | 47.39 | 47.62 | 3,321,548 | +0.21(+0.44%) |
Feb 04, 2011 | 48.01 | 48.01 | 47.41 | 47.41 | 5,692,322 | -0.48(-1.01%) |
Feb 03, 2011 | 48.04 | 48.04 | 47.56 | 47.89 | 3,175,326 | -0.11(-0.24%) |
Feb 02, 2011 | 47.60 | 48.17 | 47.52 | 48.01 | 5,087,362 | +0.29(+0.61%) |
Feb 01, 2011 | 46.76 | 47.85 | 46.72 | 47.71 | 5,469,973 | +1.28(+2.76%) |
Jan 31, 2011 | 46.21 | 46.48 | 45.95 | 46.43 | 3,788,525 | +0.48(+1.05%) |
Jan 28, 2011 | 47.39 | 47.46 | 45.67 | 45.95 | 8,172,157 | -1.45(-3.06%) |
Jan 27, 2011 | 47.72 | 47.81 | 47.39 | 47.40 | 2,668,993 | -0.27(-0.56%) |
Jan 26, 2011 | 47.44 | 47.71 | 47.18 | 47.67 | 2,967,636 | +0.41(+0.86%) |
Jan 25, 2011 | 47.35 | 47.68 | 47.02 | 47.26 | 2,547,294 | -0.32(-0.67%) |
Jan 24, 2011 | 47.03 | 47.65 | 47.03 | 47.59 | 3,544,864 | +0.35(+0.74%) |
Jan 21, 2011 | 47.75 | 47.82 | 47.13 | 47.23 | 4,751,743 | -0.23(-0.48%) |
Jan 20, 2011 | 47.34 | 47.60 | 47.02 | 47.46 | 3,859,251 | -0.17(-0.35%) |
Jan 19, 2011 | 48.20 | 48.32 | 47.52 | 47.63 | 4,706,624 | -0.54(-1.13%) |
Jan 18, 2011 | 48.40 | 48.49 | 48.11 | 48.17 | 2,863,196 | +0.21(+0.45%) |
Jan 14, 2011 | 47.62 | 48.01 | 47.61 | 47.96 | 2,475,069 | +0.24(+0.50%) |
Jan 13, 2011 | 47.78 | 47.88 | 47.46 | 47.72 | 4,188,584 | +0.01(+0.02%) |
Jan 12, 2011 | 48.05 | 48.15 | 47.68 | 47.71 | 4,404,628 | +0.11(+0.24%) |
Jan 11, 2011 | 48.03 | 48.10 | 47.56 | 47.60 | 2,685,901 | -0.11(-0.22%) |
Jan 10, 2011 | 47.61 | 47.81 | 47.39 | 47.71 | 3,075,015 | -0.15(-0.32%) |
Jan 07, 2011 | 47.97 | 48.10 | 47.45 | 47.86 | 3,521,325 | -0.02(-0.03%) |
Jan 06, 2011 | 48.04 | 48.22 | 47.75 | 47.88 | 2,759,287 | -0.21(-0.45%) |
Jan 05, 2011 | 47.68 | 48.17 | 47.63 | 48.09 | 3,547,814 | +0.34(+0.72%) |
Jan 04, 2011 | 47.92 | 48.02 | 47.54 | 47.75 | 2,467,949 | +0.02(+0.05%) |
Jan 03, 2011 | 47.71 | 48.17 | 47.56 | 47.72 | 2,950,360 | +0.41(+0.86%) |
Dec 31, 2010 | 46.89 | 47.41 | 46.79 | 47.32 | 2,040,005 | +0.44(+0.95%) |
Dec 30, 2010 | 46.94 | 47.04 | 46.81 | 46.87 | 1,157,909 | +0.06(+0.13%) |
Dec 29, 2010 | 46.86 | 47.02 | 46.67 | 46.81 | 1,712,675 | +0.07(+0.15%) |
Dec 28, 2010 | 46.94 | 46.98 | 46.60 | 46.75 | 2,640,032 | -0.06(-0.13%) |
Dec 27, 2010 | 46.87 | 46.87 | 46.55 | 46.81 | 1,116,874 | -0.09(-0.20%) |
Dec 23, 2010 | 46.97 | 47.07 | 46.73 | 46.90 | 1,170,120 | -0.12(-0.26%) |
Dec 22, 2010 | 46.85 | 47.07 | 46.78 | 47.02 | 1,764,579 | +0.13(+0.28%) |
Dec 21, 2010 | 46.72 | 47.05 | 46.68 | 46.89 | 2,256,107 | +0.46(+0.99%) |
Dec 20, 2010 | 46.61 | 46.64 | 46.32 | 46.43 | 2,852,632 | +0.01(+0.02%) |
Dec 17, 2010 | 46.28 | 46.49 | 45.98 | 46.42 | 4,617,281 | +0.21(+0.46%) |
Dec 16, 2010 | 46.07 | 46.25 | 45.87 | 46.21 | 1,921,276 | +0.26(+0.56%) |
Dec 15, 2010 | 46.33 | 46.47 | 45.65 | 45.95 | 5,105,621 | -0.53(-1.14%) |
Dec 14, 2010 | 46.50 | 46.68 | 46.31 | 46.48 | 2,382,998 | +0.11(+0.25%) |
Dec 13, 2010 | 46.28 | 46.57 | 46.28 | 46.37 | 2,837,447 | +0.33(+0.71%) |
Dec 10, 2010 | 45.81 | 46.05 | 45.58 | 46.04 | 2,025,513 | +0.34(+0.75%) |
Dec 09, 2010 | 46.31 | 46.35 | 45.62 | 45.70 | 2,976,985 | -0.39(-0.84%) |
Dec 08, 2010 | 45.93 | 46.25 | 45.72 | 46.09 | 2,673,962 | +0.05(+0.12%) |
Dec 07, 2010 | 46.73 | 46.85 | 45.97 | 46.03 | 3,921,076 | -0.27(-0.57%) |
Dec 06, 2010 | 45.87 | 46.42 | 45.81 | 46.30 | 3,294,996 | +0.16(+0.35%) |
Dec 03, 2010 | 45.78 | 46.15 | 45.76 | 46.14 | 2,989,992 | +0.01(+0.02%) |
Dec 02, 2010 | 45.76 | 46.41 | 45.72 | 46.13 | 2,995,160 | +0.53(+1.17%) |
Dec 01, 2010 | 45.81 | 45.84 | 45.32 | 45.60 | 6,110,675 | +0.66(+1.47%) |
Nov 30, 2010 | 44.41 | 45.17 | 44.35 | 44.94 | 4,031,535 | +0.09(+0.20%) |
Nov 29, 2010 | 44.56 | 44.93 | 44.10 | 44.85 | 4,299,408 | +0.17(+0.37%) |
Nov 26, 2010 | 44.76 | 45.10 | 44.65 | 44.68 | 1,606,947 | -0.84(-1.84%) |
Nov 24, 2010 | 44.61 | 45.52 | 45.52 | 45.52 | 4,054,816 | +1.35(+3.05%) |
Nov 23, 2010 | 44.60 | 44.65 | 44.00 | 44.17 | 4,186,942 | -1.14(-2.52%) |
Nov 22, 2010 | 45.06 | 45.40 | 44.76 | 45.31 | 3,399,683 | +0.03(+0.07%) |
Nov 19, 2010 | 44.79 | 45.35 | 44.56 | 45.28 | 3,482,885 | +0.45(+1.00%) |
Nov 18, 2010 | 44.64 | 44.91 | 44.54 | 44.83 | 3,972,253 | +0.96(+2.18%) |
Nov 17, 2010 | 43.61 | 43.99 | 43.61 | 43.87 | 5,647,072 | +0.31(+0.72%) |
Nov 16, 2010 | 43.93 | 44.16 | 43.38 | 43.56 | 6,207,738 | -0.74(-1.67%) |
Nov 15, 2010 | 44.47 | 44.87 | 44.30 | 44.30 | 3,926,516 | -0.07(-0.16%) |
Nov 12, 2010 | 44.71 | 45.08 | 44.23 | 44.37 | 3,363,376 | -0.60(-1.33%) |
Nov 11, 2010 | 44.95 | 45.14 | 44.77 | 44.97 | 2,749,513 | -0.12(-0.27%) |
Nov 10, 2010 | 45.01 | 45.43 | 44.49 | 45.09 | 4,308,007 | +0.35(+0.78%) |
Nov 09, 2010 | 45.55 | 45.90 | 44.62 | 44.74 | 3,302,925 | -0.60(-1.32%) |
Nov 08, 2010 | 45.06 | 45.41 | 44.82 | 45.34 | 1,524,944 | +0.10(+0.22%) |
Nov 05, 2010 | 45.08 | 45.41 | 44.96 | 45.24 | 1,692,123 | +0.24(+0.52%) |
Nov 04, 2010 | 45.09 | 45.23 | 44.86 | 45.01 | 2,922,687 | +0.47(+1.06%) |
Nov 03, 2010 | 44.61 | 44.61 | 44.01 | 44.54 | 3,462,665 | +0.04(+0.09%) |
Nov 02, 2010 | 44.43 | 44.71 | 44.32 | 44.50 | 3,178,976 | +0.49(+1.12%) |
Nov 01, 2010 | 44.15 | 44.19 | 43.81 | 44.00 | 3,006,886 | +0.27(+0.61%) |
Oct 29, 2010 | 43.34 | 43.95 | 43.34 | 43.74 | 2,741,624 | +0.39(+0.89%) |
Oct 28, 2010 | 43.43 | 43.51 | 43.11 | 43.35 | 2,489,709 | +0.37(+0.87%) |
Oct 27, 2010 | 42.82 | 43.11 | 42.54 | 42.98 | 3,035,283 | -0.43(-0.98%) |
Oct 25, 2010 | 43.66 | 43.90 | 43.33 | 43.40 | 4,343,777 | +0.21(+0.48%) |
Oct 22, 2010 | 42.99 | 43.24 | 42.78 | 43.20 | 2,485,576 | +0.27(+0.62%) |
Oct 21, 2010 | 42.88 | 43.38 | 42.49 | 42.93 | 3,235,859 | +0.27(+0.62%) |
Oct 20, 2010 | 42.08 | 42.82 | 42.02 | 42.66 | 4,538,550 | +0.75(+1.78%) |
Oct 19, 2010 | 41.92 | 42.55 | 41.72 | 41.92 | 3,581,748 | -0.84(-1.96%) |
Oct 18, 2010 | 42.35 | 43.11 | 42.30 | 42.76 | 2,892,513 | +0.24(+0.57%) |
Oct 15, 2010 | 43.05 | 43.05 | 42.28 | 42.51 | 3,411,034 | -0.12(-0.29%) |
Oct 14, 2010 | 42.65 | 42.86 | 42.44 | 42.63 | 2,713,500 | -0.15(-0.36%) |
Oct 13, 2010 | 42.63 | 43.00 | 42.39 | 42.79 | 2,985,962 | +0.60(+1.42%) |
Oct 12, 2010 | 42.00 | 42.27 | 41.68 | 42.19 | 2,293,892 | -0.02(-0.05%) |
Oct 11, 2010 | 42.18 | 42.40 | 41.99 | 42.21 | 1,740,426 | +0.08(+0.18%) |
Oct 08, 2010 | 42.13 | 42.22 | 41.46 | 42.13 | 3,070,332 | +0.73(+1.76%) |
Oct 07, 2010 | 42.35 | 42.35 | 41.40 | 41.40 | 4,338,414 | -0.59(-1.41%) |
Oct 06, 2010 | 41.81 | 42.02 | 41.68 | 42.00 | 3,177,649 | +0.22(+0.53%) |
Oct 05, 2010 | 41.71 | 41.93 | 41.42 | 41.78 | 3,750,588 | +0.62(+1.52%) |
Oct 04, 2010 | 41.00 | 41.22 | 40.75 | 41.15 | 3,906,807 | +0.17(+0.41%) |
Oct 01, 2010 | 40.98 | 41.09 | 40.58 | 40.98 | 2,463,740 | +0.69(+1.72%) |
Sep 30, 2010 | 40.60 | 40.82 | 40.08 | 40.29 | 3,652,832 | -0.10(-0.24%) |
Sep 29, 2010 | 40.54 | 40.68 | 40.29 | 40.39 | 2,897,501 | -0.14(-0.36%) |
Sep 28, 2010 | 40.35 | 40.60 | 40.00 | 40.54 | 4,369,652 | +0.31(+0.78%) |
Sep 27, 2010 | 40.32 | 40.50 | 40.17 | 40.22 | 1,959,189 | -0.20(-0.49%) |
Sep 24, 2010 | 40.49 | 40.60 | 40.22 | 40.42 | 2,763,496 | +0.57(+1.43%) |
Sep 23, 2010 | 39.73 | 40.24 | 39.58 | 39.85 | 2,746,380 | -0.07(-0.17%) |
Sep 22, 2010 | 39.91 | 40.16 | 39.71 | 39.92 | 3,305,273 | +0.07(+0.17%) |
Sep 21, 2010 | 39.84 | 40.00 | 39.50 | 39.85 | 3,196,989 | +0.26(+0.65%) |
Sep 20, 2010 | 39.43 | 39.72 | 39.24 | 39.59 | 2,993,931 | +0.38(+0.97%) |
Sep 17, 2010 | 39.21 | 39.54 | 39.02 | 39.21 | 1,740,768 | -0.10(-0.25%) |
Sep 15, 2010 | 39.11 | 39.36 | 38.95 | 39.31 | 2,684,589 | +0.11(+0.29%) |
Sep 14, 2010 | 38.83 | 39.35 | 38.70 | 39.20 | 3,076,999 | +0.26(+0.66%) |
Sep 13, 2010 | 38.98 | 39.06 | 38.70 | 38.94 | 3,661,707 | +0.56(+1.47%) |
Sep 10, 2010 | 38.15 | 38.46 | 38.06 | 38.38 | 2,416,563 | +0.37(+0.98%) |
Sep 09, 2010 | 38.34 | 38.49 | 37.80 | 38.00 | 2,884,731 | +0.14(+0.38%) |
Sep 08, 2010 | 37.94 | 38.21 | 37.78 | 37.86 | 2,584,715 | +0.14(+0.36%) |
Sep 07, 2010 | 38.07 | 38.15 | 37.68 | 37.72 | 3,806,420 | -0.63(-1.65%) |
Sep 03, 2010 | 38.29 | 38.78 | 38.22 | 38.35 | 3,772,806 | +0.37(+0.98%) |
Sep 02, 2010 | 37.77 | 38.00 | 37.56 | 37.98 | 3,289,210 | +0.33(+0.87%) |
Sep 01, 2010 | 37.13 | 37.84 | 36.93 | 37.65 | 6,333,560 | +1.25(+3.43%) |
Aug 31, 2010 | 36.40 | 36.60 | 36.07 | 36.41 | 8,811 | +0.05(+0.15%) |
Aug 30, 2010 | 36.93 | 36.98 | 36.28 | 36.35 | 3,584,698 | -0.06(-0.17%) |
Aug 27, 2010 | 36.41 | 37.16 | 36.18 | 36.41 | 3,832,034 | -0.40(-1.07%) |
Aug 26, 2010 | 36.81 | 37.24 | 36.22 | 36.81 | 1,972 | -0.06(-0.16%) |
Aug 25, 2010 | 36.52 | 36.94 | 35.96 | 36.87 | 8,409,085 | +0.02(+0.04%) |
Aug 24, 2010 | 37.21 | 37.36 | 36.73 | 36.86 | 5,698,736 | -0.96(-2.53%) |
Aug 23, 2010 | 38.47 | 38.66 | 37.71 | 37.81 | 3,606,203 | -0.59(-1.54%) |
Aug 20, 2010 | 38.30 | 38.51 | 38.10 | 38.41 | 1,698,095 | -0.09(-0.24%) |
Aug 19, 2010 | 39.03 | 39.03 | 38.11 | 38.50 | 4,513,680 | -0.44(-1.13%) |
Aug 18, 2010 | 38.89 | 39.10 | 38.61 | 38.94 | 3,213,018 | +0.16(+0.41%) |
Aug 17, 2010 | 39.14 | 39.16 | 38.76 | 38.78 | 21,042 | +0.30(+0.77%) |
Aug 16, 2010 | 38.16 | 38.60 | 37.82 | 38.48 | 1,848,494 | +0.28(+0.74%) |
Aug 13, 2010 | 38.20 | 38.48 | 38.11 | 38.20 | 2,341,420 | -0.02(-0.04%) |
Aug 12, 2010 | 37.40 | 38.32 | 37.40 | 38.22 | 4,887,291 | +0.16(+0.42%) |
Aug 11, 2010 | 38.52 | 38.57 | 38.03 | 38.06 | 4,086,612 | -0.90(-2.30%) |
Aug 10, 2010 | 38.98 | 39.42 | 38.78 | 38.95 | 526 | -0.45(-1.14%) |
Aug 09, 2010 | 39.72 | 39.72 | 39.21 | 39.40 | 3,372,898 | +0.00(+0.00%) |
Aug 06, 2010 | 39.40 | 39.63 | 39.12 | 39.40 | 4,085,245 | -0.37(-0.94%) |
Aug 05, 2010 | 39.54 | 39.95 | 39.54 | 39.78 | 1,831,840 | -0.04(-0.10%) |
Aug 04, 2010 | 39.68 | 39.97 | 39.50 | 39.81 | 2,393,311 | +0.30(+0.75%) |
Aug 03, 2010 | 39.45 | 39.66 | 39.12 | 39.52 | 4,757,018 | -0.01(-0.02%) |
Aug 02, 2010 | 39.46 | 39.64 | 39.14 | 39.52 | 3,475,027 | +0.78(+2.00%) |
Jul 30, 2010 | 38.75 | 38.92 | 38.22 | 38.75 | 3,286,361 | +0.03(+0.08%) |
Jul 29, 2010 | 39.27 | 39.37 | 38.41 | 38.72 | 2,920,517 | -0.17(-0.45%) |
Jul 28, 2010 | 38.89 | 39.17 | 38.61 | 38.89 | 3,177,597 | -0.21(-0.54%) |
Jul 27, 2010 | 39.63 | 39.71 | 38.88 | 39.11 | 4,580,769 | -0.20(-0.50%) |
Jul 26, 2010 | 39.12 | 39.44 | 38.96 | 39.30 | 2,706,618 | +0.28(+0.72%) |
Jul 23, 2010 | 38.72 | 39.07 | 38.46 | 39.02 | 2,591,993 | +0.24(+0.61%) |
Jul 22, 2010 | 38.36 | 38.84 | 38.13 | 38.79 | 3,508,229 | +1.05(+2.78%) |
Jul 21, 2010 | 38.03 | 38.33 | 37.57 | 37.74 | 3,067,684 | -0.24(-0.62%) |
Jul 20, 2010 | 36.95 | 38.02 | 36.80 | 37.97 | 5,539,543 | +0.61(+1.63%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.14 | 37.37 | 2,536,572 | +0.11(+0.31%) |
Jul 16, 2010 | 37.25 | 38.14 | 37.11 | 37.25 | 3,003,080 | -0.78(-2.04%) |
Jul 15, 2010 | 38.51 | 38.57 | 37.91 | 38.03 | 1,990,611 | -0.47(-1.22%) |
Jul 14, 2010 | 38.23 | 38.62 | 38.07 | 38.50 | 3,004,090 | +0.14(+0.36%) |
Jul 13, 2010 | 38.13 | 38.48 | 37.92 | 38.36 | 2,946,114 | +0.84(+2.23%) |
Jul 12, 2010 | 37.68 | 38.07 | 37.46 | 37.52 | 1,946,834 | -0.46(-1.22%) |
Jul 09, 2010 | 37.99 | 38.05 | 37.55 | 37.99 | 3,751,781 | +0.15(+0.40%) |
Jul 08, 2010 | 38.06 | 38.17 | 37.35 | 37.84 | 3,201,491 | +0.22(+0.59%) |
Jul 07, 2010 | 36.90 | 37.67 | 36.77 | 37.62 | 3,263,819 | +0.79(+2.15%) |
Jul 06, 2010 | 37.17 | 37.50 | 36.48 | 36.83 | 4,687,138 | +0.66(+1.83%) |
Jul 02, 2010 | 36.16 | 36.53 | 35.91 | 36.16 | 4,464,365 | -0.13(-0.36%) |
Jul 01, 2010 | 36.39 | 36.63 | 35.40 | 36.29 | 6,273,938 | -0.12(-0.33%) |
Jun 30, 2010 | 36.82 | 37.40 | 36.29 | 36.41 | 4,008,113 | -0.53(-1.44%) |
Jun 29, 2010 | 38.01 | 38.06 | 36.86 | 36.95 | 4,255,438 | -2.02(-5.17%) |
Jun 25, 2010 | 38.96 | 39.02 | 38.23 | 38.96 | 4,174,617 | +0.68(+1.77%) |
Jun 24, 2010 | 38.89 | 38.89 | 38.15 | 38.29 | 2,211,655 | -0.65(-1.66%) |
Jun 23, 2010 | 38.94 | 39.13 | 38.18 | 38.93 | 4,032,731 | +0.01(+0.03%) |
Jun 22, 2010 | 39.56 | 39.94 | 38.92 | 38.92 | 3,918,249 | -0.73(-1.85%) |
Jun 21, 2010 | 40.41 | 40.50 | 39.60 | 39.65 | 3,564,926 | +0.08(+0.21%) |
Jun 18, 2010 | 39.57 | 39.80 | 39.37 | 39.57 | 4,012,222 | +0.17(+0.42%) |
Jun 17, 2010 | 39.64 | 39.68 | 39.07 | 39.40 | 647 | -0.06(-0.15%) |
Jun 16, 2010 | 39.15 | 39.55 | 38.93 | 39.46 | 4,703,100 | +0.17(+0.42%) |
Jun 15, 2010 | 38.82 | 39.46 | 38.74 | 39.30 | 4,917,047 | +1.00(+2.61%) |
Jun 14, 2010 | 38.85 | 39.18 | 38.26 | 38.30 | 4,621,178 | -0.11(-0.30%) |
Jun 11, 2010 | 37.76 | 38.55 | 37.63 | 38.41 | 3,524,830 | +0.41(+1.08%) |
Jun 10, 2010 | 37.24 | 38.14 | 37.24 | 38.00 | 1,231 | +1.32(+3.59%) |
Jun 09, 2010 | 36.92 | 37.38 | 36.54 | 36.69 | 4,890,743 | +0.12(+0.32%) |
Jun 08, 2010 | 35.96 | 36.66 | 35.96 | 36.57 | 5,434,840 | +0.76(+2.11%) |
Jun 07, 2010 | 36.24 | 36.56 | 35.79 | 35.82 | 4,472,807 | -0.40(-1.11%) |
Jun 04, 2010 | 36.22 | 36.92 | 36.04 | 36.22 | 4,971,465 | -1.00(-2.68%) |
Jun 03, 2010 | 37.61 | 37.75 | 36.92 | 37.22 | 3,562,581 | -0.11(-0.30%) |
Jun 02, 2010 | 36.90 | 37.37 | 36.69 | 37.33 | 4,528,958 | +0.92(+2.54%) |
Jun 01, 2010 | 36.62 | 37.49 | 36.36 | 36.41 | 6,045,672 | -0.60(-1.62%) |
May 28, 2010 | 37.00 | 37.97 | 36.64 | 37.00 | 7,842,287 | -0.94(-2.47%) |
May 27, 2010 | 37.19 | 38.02 | 36.89 | 37.94 | 7,494,444 | +1.82(+5.05%) |
May 26, 2010 | 35.97 | 36.73 | 35.87 | 36.12 | 1,851 | +0.56(+1.58%) |
May 25, 2010 | 34.25 | 35.57 | 34.15 | 35.56 | 8,596,324 | -0.10(-0.28%) |
May 24, 2010 | 35.82 | 36.37 | 35.62 | 35.66 | 7,594,080 | -0.15(-0.42%) |
May 21, 2010 | 34.26 | 36.06 | 34.21 | 35.81 | 9,369,718 | +0.97(+2.79%) |
May 20, 2010 | 34.87 | 35.64 | 34.75 | 34.84 | 10,235,625 | -1.70(-4.67%) |
May 19, 2010 | 36.41 | 36.86 | 35.99 | 36.54 | 8,819,292 | -0.52(-1.41%) |
May 18, 2010 | 38.43 | 38.56 | 36.95 | 37.06 | 7,048,527 | -0.86(-2.26%) |
May 17, 2010 | 38.07 | 38.42 | 37.01 | 37.92 | 5,327,552 | -0.27(-0.71%) |
May 14, 2010 | 38.19 | 38.99 | 37.81 | 38.19 | 7,248,764 | -1.08(-2.76%) |
May 13, 2010 | 39.51 | 39.81 | 39.22 | 39.27 | 4,386,773 | -0.23(-0.57%) |
May 12, 2010 | 39.06 | 39.59 | 38.93 | 39.50 | 5,065,157 | +0.68(+1.75%) |
May 11, 2010 | 39.13 | 39.33 | 38.70 | 38.82 | 6,585,672 | -0.23(-0.60%) |
May 10, 2010 | 38.97 | 39.33 | 38.86 | 39.06 | 10,151,013 | +2.14(+5.80%) |
May 07, 2010 | 36.72 | 37.46 | 35.59 | 36.91 | 9,396,916 | -2.53(-6.42%) |
May 06, 2010 | 39.45 | 46.62 | 34.82 | 39.45 | 7,530 | +1.85(+4.93%) |
May 05, 2010 | 38.14 | 38.62 | 37.50 | 37.59 | 10,161,115 | -1.20(-3.09%) |
May 04, 2010 | 39.86 | 39.86 | 38.62 | 38.79 | 4,212 | -1.73(-4.28%) |