Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.96 | 50.01 | 48.92 | 49.67 | 1,804,378 | -0.01(-0.01%) |
Apr 28, 2011 | 49.86 | 51.01 | 49.53 | 49.68 | 3,203,645 | +0.94(+1.94%) |
Apr 27, 2011 | 48.09 | 48.73 | 47.82 | 48.73 | 985,477 | +0.43(+0.88%) |
Apr 26, 2011 | 48.14 | 48.33 | 47.83 | 48.30 | 1,301,276 | +0.46(+0.96%) |
Apr 25, 2011 | 47.59 | 48.14 | 47.37 | 47.85 | 1,286,551 | +0.48(+1.00%) |
Apr 21, 2011 | 46.80 | 47.59 | 46.40 | 47.37 | 796,902 | +0.76(+1.64%) |
Apr 20, 2011 | 46.80 | 46.84 | 46.25 | 46.61 | 608,999 | +0.46(+0.99%) |
Apr 19, 2011 | 45.17 | 46.44 | 45.17 | 46.15 | 1,672,470 | +1.18(+2.62%) |
Apr 18, 2011 | 45.25 | 45.43 | 44.63 | 44.97 | 1,005,006 | -0.86(-1.88%) |
Apr 15, 2011 | 45.31 | 45.94 | 45.08 | 45.83 | 1,563,220 | +0.69(+1.53%) |
Apr 14, 2011 | 44.75 | 45.27 | 44.67 | 45.14 | 2,210,374 | +0.16(+0.35%) |
Apr 13, 2011 | 45.90 | 45.90 | 44.70 | 44.98 | 3,216,953 | -0.71(-1.55%) |
Apr 12, 2011 | 45.23 | 45.81 | 45.20 | 45.69 | 1,185,980 | +0.23(+0.50%) |
Apr 11, 2011 | 45.62 | 46.06 | 45.16 | 45.46 | 978,349 | +0.03(+0.07%) |
Apr 08, 2011 | 46.41 | 46.43 | 45.19 | 45.43 | 983,815 | -0.51(-1.11%) |
Apr 07, 2011 | 46.47 | 46.53 | 45.44 | 45.94 | 905,270 | -0.64(-1.37%) |
Apr 06, 2011 | 46.82 | 46.90 | 46.41 | 46.58 | 787,770 | -0.04(-0.09%) |
Apr 05, 2011 | 46.27 | 46.72 | 46.07 | 46.62 | 1,532,340 | +0.58(+1.27%) |
Apr 04, 2011 | 45.97 | 46.06 | 45.73 | 46.04 | 1,658,819 | +0.11(+0.24%) |
Apr 01, 2011 | 45.44 | 46.31 | 45.21 | 45.93 | 2,341,213 | +0.67(+1.49%) |
Mar 31, 2011 | 44.76 | 45.34 | 44.56 | 45.26 | 1,353,414 | +0.39(+0.86%) |
Mar 30, 2011 | 44.22 | 44.87 | 43.80 | 44.87 | 1,196,641 | +0.84(+1.90%) |
Mar 29, 2011 | 43.46 | 44.16 | 43.14 | 44.04 | 1,006,783 | +0.42(+0.95%) |
Mar 28, 2011 | 43.85 | 44.17 | 43.55 | 43.62 | 924,645 | -0.27(-0.62%) |
Mar 25, 2011 | 43.25 | 43.98 | 42.97 | 43.89 | 803,504 | +0.83(+1.93%) |
Mar 24, 2011 | 43.19 | 43.19 | 42.31 | 43.06 | 751,181 | +0.21(+0.49%) |
Mar 23, 2011 | 42.93 | 43.14 | 42.35 | 42.85 | 1,285,838 | -0.22(-0.50%) |
Mar 22, 2011 | 43.25 | 43.29 | 42.85 | 43.07 | 909,515 | -0.02(-0.04%) |
Mar 21, 2011 | 43.02 | 43.41 | 43.01 | 43.09 | 1,536,589 | +0.37(+0.86%) |
Mar 18, 2011 | 43.08 | 43.39 | 42.60 | 42.72 | 1,308,975 | +0.22(+0.51%) |
Mar 17, 2011 | 42.24 | 42.53 | 41.79 | 42.50 | 1,332,881 | +1.01(+2.43%) |
Mar 16, 2011 | 41.90 | 42.35 | 41.25 | 41.49 | 1,392,420 | -0.51(-1.22%) |
Mar 15, 2011 | 42.06 | 42.36 | 41.92 | 42.00 | 1,771,069 | -0.35(-0.82%) |
Mar 14, 2011 | 43.21 | 43.21 | 42.11 | 42.35 | 1,178,825 | -0.97(-2.25%) |
Mar 11, 2011 | 42.71 | 43.46 | 42.46 | 43.33 | 900,405 | +0.48(+1.12%) |
Mar 10, 2011 | 43.23 | 43.35 | 42.76 | 42.85 | 1,094,375 | -0.94(-2.14%) |
Mar 09, 2011 | 43.93 | 44.17 | 43.43 | 43.78 | 944,126 | -0.31(-0.71%) |
Mar 08, 2011 | 43.64 | 44.58 | 43.58 | 44.10 | 1,018,964 | +0.55(+1.26%) |
Mar 07, 2011 | 44.18 | 44.32 | 43.31 | 43.55 | 764,521 | -0.39(-0.89%) |
Mar 04, 2011 | 44.62 | 44.80 | 43.72 | 43.94 | 848,602 | -0.59(-1.34%) |
Mar 03, 2011 | 44.14 | 44.68 | 43.77 | 44.53 | 1,076,639 | +1.00(+2.31%) |
Mar 02, 2011 | 44.26 | 44.39 | 43.38 | 43.53 | 1,234,692 | -0.88(-1.99%) |
Mar 01, 2011 | 45.51 | 45.59 | 44.40 | 44.41 | 2,210,257 | -0.87(-1.92%) |
Feb 28, 2011 | 44.14 | 45.57 | 44.12 | 45.29 | 1,623,632 | +1.37(+3.12%) |
Feb 25, 2011 | 42.91 | 43.98 | 42.78 | 43.92 | 925,121 | +1.36(+3.19%) |
Feb 24, 2011 | 43.18 | 43.21 | 42.12 | 42.56 | 1,335,509 | -0.63(-1.46%) |
Feb 23, 2011 | 44.02 | 44.20 | 42.67 | 43.19 | 1,475,839 | -0.81(-1.84%) |
Feb 22, 2011 | 44.13 | 44.56 | 43.86 | 44.00 | 1,295,346 | -0.53(-1.20%) |
Feb 18, 2011 | 44.31 | 44.64 | 44.02 | 44.53 | 887,613 | +0.36(+0.82%) |
Feb 17, 2011 | 43.92 | 44.44 | 43.83 | 44.17 | 617,751 | +0.17(+0.40%) |
Feb 16, 2011 | 44.22 | 44.56 | 43.92 | 44.00 | 835,329 | -0.11(-0.26%) |
Feb 15, 2011 | 43.90 | 44.56 | 43.82 | 44.11 | 1,348,693 | -0.10(-0.22%) |
Feb 14, 2011 | 44.77 | 44.91 | 44.11 | 44.21 | 1,287,722 | -0.57(-1.26%) |
Feb 11, 2011 | 44.70 | 45.38 | 44.50 | 44.77 | 2,180,499 | -0.31(-0.68%) |
Feb 10, 2011 | 43.97 | 45.22 | 43.97 | 45.08 | 1,148,208 | +0.71(+1.60%) |
Feb 09, 2011 | 44.03 | 44.58 | 43.87 | 44.37 | 1,233,447 | +0.20(+0.45%) |
Feb 08, 2011 | 44.01 | 44.46 | 43.95 | 44.17 | 1,361,637 | +0.12(+0.27%) |
Feb 07, 2011 | 43.62 | 44.35 | 43.49 | 44.05 | 734,050 | +0.49(+1.13%) |
Feb 04, 2011 | 44.20 | 44.37 | 43.52 | 43.56 | 1,319,585 | -0.55(-1.24%) |
Feb 03, 2011 | 43.97 | 44.20 | 43.42 | 44.11 | 1,093,869 | +0.03(+0.07%) |
Feb 02, 2011 | 44.11 | 44.49 | 43.99 | 44.08 | 913,034 | -0.05(-0.12%) |
Feb 01, 2011 | 44.02 | 44.41 | 43.37 | 44.13 | 1,225,271 | +0.40(+0.92%) |
Jan 31, 2011 | 43.46 | 43.99 | 43.37 | 43.73 | 1,415,383 | +0.55(+1.27%) |
Jan 28, 2011 | 43.54 | 44.07 | 43.02 | 43.18 | 1,034,265 | -0.44(-1.02%) |
Jan 27, 2011 | 42.66 | 43.73 | 42.59 | 43.63 | 1,631,655 | +1.08(+2.54%) |
Jan 26, 2011 | 42.61 | 42.81 | 42.37 | 42.55 | 874,994 | +0.03(+0.07%) |
Jan 25, 2011 | 42.26 | 42.86 | 41.81 | 42.51 | 2,217,051 | -0.46(-1.06%) |
Jan 24, 2011 | 42.45 | 43.42 | 42.35 | 42.97 | 1,120,539 | +0.44(+1.03%) |
Jan 21, 2011 | 42.41 | 42.59 | 42.08 | 42.53 | 808,256 | +0.28(+0.67%) |
Jan 20, 2011 | 41.68 | 42.63 | 41.64 | 42.25 | 909,370 | +0.32(+0.76%) |
Jan 19, 2011 | 42.66 | 42.77 | 41.69 | 41.93 | 1,258,342 | -0.83(-1.94%) |
Jan 18, 2011 | 42.60 | 42.78 | 42.40 | 42.76 | 1,699,384 | +0.12(+0.28%) |
Jan 14, 2011 | 42.44 | 42.90 | 42.24 | 42.64 | 1,709,068 | +0.46(+1.08%) |
Jan 13, 2011 | 41.93 | 42.34 | 41.73 | 42.18 | 1,244,123 | +0.10(+0.24%) |
Jan 12, 2011 | 41.61 | 42.22 | 41.53 | 42.08 | 1,518,995 | +0.97(+2.37%) |
Jan 11, 2011 | 41.07 | 41.60 | 40.77 | 41.11 | 972,776 | +0.14(+0.35%) |
Jan 10, 2011 | 40.10 | 41.28 | 40.03 | 40.96 | 1,563,193 | +0.67(+1.66%) |
Jan 07, 2011 | 40.74 | 40.99 | 39.73 | 40.30 | 1,077,080 | -0.26(-0.64%) |
Jan 06, 2011 | 41.04 | 41.08 | 40.44 | 40.56 | 979,222 | -0.35(-0.87%) |
Jan 05, 2011 | 40.86 | 41.13 | 40.57 | 40.91 | 2,035,369 | -0.11(-0.28%) |
Jan 04, 2011 | 41.61 | 41.91 | 40.61 | 41.02 | 1,349,593 | -0.53(-1.27%) |
Jan 03, 2011 | 40.93 | 41.61 | 40.93 | 41.55 | 1,551,719 | +0.98(+2.41%) |
Dec 31, 2010 | 40.59 | 40.96 | 40.51 | 40.57 | 650,305 | -0.04(-0.09%) |
Dec 30, 2010 | 40.68 | 40.84 | 40.47 | 40.61 | 473,811 | -0.02(-0.04%) |
Dec 29, 2010 | 40.56 | 40.86 | 40.23 | 40.63 | 883,278 | +0.25(+0.61%) |
Dec 28, 2010 | 40.18 | 40.54 | 40.00 | 40.38 | 860,775 | +0.40(+1.01%) |
Dec 27, 2010 | 39.34 | 40.03 | 39.30 | 39.98 | 493,795 | +0.53(+1.34%) |
Dec 23, 2010 | 39.55 | 39.86 | 39.35 | 39.45 | 493,752 | -0.07(-0.18%) |
Dec 22, 2010 | 39.31 | 40.07 | 39.22 | 39.52 | 944,005 | +0.31(+0.78%) |
Dec 21, 2010 | 38.85 | 39.36 | 38.73 | 39.22 | 832,304 | +0.64(+1.65%) |
Dec 20, 2010 | 38.22 | 38.89 | 38.13 | 38.58 | 856,063 | +0.46(+1.20%) |
Dec 17, 2010 | 37.89 | 38.41 | 37.82 | 38.13 | 2,565,581 | +0.14(+0.38%) |
Dec 16, 2010 | 38.01 | 38.24 | 37.64 | 37.98 | 968,260 | +0.07(+0.17%) |
Dec 15, 2010 | 38.31 | 38.87 | 37.90 | 37.92 | 1,322,034 | -0.48(-1.25%) |
Dec 14, 2010 | 39.00 | 39.29 | 38.13 | 38.40 | 1,299,397 | -0.50(-1.30%) |
Dec 13, 2010 | 38.64 | 39.25 | 38.35 | 38.90 | 1,281,275 | +0.47(+1.22%) |
Dec 10, 2010 | 38.34 | 38.79 | 38.17 | 38.43 | 1,016,834 | +0.21(+0.55%) |
Dec 09, 2010 | 38.89 | 38.93 | 38.11 | 38.22 | 1,631,462 | -0.47(-1.23%) |
Dec 08, 2010 | 39.95 | 40.08 | 38.41 | 38.70 | 2,340,977 | -1.16(-2.92%) |
Dec 07, 2010 | 40.71 | 40.80 | 39.76 | 39.86 | 1,267,925 | -0.37(-0.91%) |
Dec 06, 2010 | 39.49 | 40.68 | 39.25 | 40.23 | 1,620,846 | +0.68(+1.73%) |
Dec 03, 2010 | 39.64 | 39.82 | 39.18 | 39.54 | 1,191,511 | -0.32(-0.81%) |
Dec 02, 2010 | 39.73 | 39.88 | 39.45 | 39.87 | 2,512,791 | +0.21(+0.53%) |
Dec 01, 2010 | 39.87 | 39.93 | 39.19 | 39.66 | 1,443,864 | +0.41(+1.04%) |
Nov 30, 2010 | 39.01 | 39.66 | 38.88 | 39.25 | 1,356,511 | -0.17(-0.44%) |
Nov 29, 2010 | 38.63 | 39.49 | 38.62 | 39.42 | 1,195,747 | +0.48(+1.23%) |
Nov 26, 2010 | 38.80 | 39.26 | 38.79 | 38.94 | 292,679 | -0.23(-0.60%) |
Nov 24, 2010 | 38.55 | 39.18 | 39.18 | 39.18 | 1,788,230 | +1.04(+2.72%) |
Nov 23, 2010 | 37.84 | 38.31 | 37.80 | 38.14 | 1,148,857 | -0.22(-0.56%) |
Nov 22, 2010 | 38.32 | 39.10 | 38.15 | 38.35 | 1,419,984 | -0.14(-0.36%) |
Nov 19, 2010 | 38.07 | 38.61 | 37.71 | 38.49 | 816,579 | +0.17(+0.45%) |
Nov 18, 2010 | 38.31 | 38.71 | 38.19 | 38.32 | 1,497,489 | +0.60(+1.59%) |
Nov 17, 2010 | 37.06 | 38.13 | 36.76 | 37.72 | 1,624,192 | +0.81(+2.20%) |
Nov 16, 2010 | 37.81 | 37.89 | 36.69 | 36.91 | 2,379,428 | -1.22(-3.21%) |
Nov 15, 2010 | 38.70 | 39.03 | 38.04 | 38.13 | 1,165,637 | -0.43(-1.10%) |
Nov 12, 2010 | 38.51 | 39.15 | 38.32 | 38.56 | 1,670,934 | -0.30(-0.77%) |
Nov 11, 2010 | 38.76 | 39.12 | 38.37 | 38.86 | 1,788,465 | -0.34(-0.87%) |
Nov 10, 2010 | 39.27 | 39.76 | 38.80 | 39.20 | 3,066,477 | -0.07(-0.17%) |
Nov 09, 2010 | 41.68 | 42.26 | 38.82 | 39.27 | 3,780,736 | -1.78(-4.33%) |
Nov 08, 2010 | 41.71 | 42.01 | 40.92 | 41.04 | 2,272,728 | -1.13(-2.68%) |
Nov 05, 2010 | 41.57 | 42.54 | 41.57 | 42.17 | 2,692,728 | +0.31(+0.75%) |
Nov 04, 2010 | 40.64 | 42.00 | 40.62 | 41.86 | 2,210,980 | +1.72(+4.28%) |
Nov 03, 2010 | 40.48 | 40.56 | 40.02 | 40.14 | 1,110,346 | -0.26(-0.64%) |
Nov 02, 2010 | 40.25 | 40.51 | 39.81 | 40.40 | 983,049 | +0.55(+1.37%) |
Nov 01, 2010 | 39.89 | 40.48 | 39.50 | 39.85 | 1,085,588 | +0.42(+1.07%) |
Oct 29, 2010 | 39.48 | 40.00 | 39.42 | 39.43 | 1,250,226 | -0.19(-0.48%) |
Oct 28, 2010 | 40.29 | 40.49 | 39.36 | 39.62 | 1,114,374 | -0.29(-0.74%) |
Oct 27, 2010 | 40.42 | 40.70 | 39.63 | 39.91 | 1,760,067 | -2.12(-5.04%) |
Oct 25, 2010 | 41.98 | 42.54 | 41.83 | 42.03 | 1,531,159 | +0.18(+0.43%) |
Oct 22, 2010 | 41.58 | 41.97 | 40.84 | 41.85 | 1,805,414 | +1.03(+2.51%) |
Oct 21, 2010 | 41.28 | 42.00 | 40.55 | 40.83 | 1,107,980 | -0.22(-0.54%) |
Oct 20, 2010 | 40.57 | 41.68 | 40.50 | 41.05 | 2,243,859 | +0.71(+1.77%) |
Oct 19, 2010 | 41.16 | 41.80 | 40.12 | 40.33 | 2,284,318 | -1.47(-3.52%) |
Oct 18, 2010 | 40.85 | 41.82 | 40.81 | 41.80 | 1,960,554 | +0.19(+0.46%) |
Oct 15, 2010 | 41.98 | 42.12 | 41.24 | 41.61 | 2,376,378 | +0.02(+0.06%) |
Oct 14, 2010 | 40.90 | 42.01 | 40.88 | 41.59 | 2,863,322 | +0.51(+1.24%) |
Oct 13, 2010 | 40.59 | 41.43 | 40.38 | 41.08 | 1,980,637 | +0.74(+1.83%) |
Oct 12, 2010 | 39.35 | 40.57 | 39.29 | 40.34 | 2,067,456 | +0.93(+2.36%) |
Oct 11, 2010 | 39.30 | 39.78 | 39.25 | 39.41 | 1,362,135 | +0.05(+0.12%) |
Oct 08, 2010 | 39.36 | 39.48 | 38.35 | 39.36 | 1,398,588 | +0.65(+1.69%) |
Oct 07, 2010 | 38.95 | 39.12 | 38.38 | 38.71 | 1,922,825 | +0.08(+0.20%) |
Oct 06, 2010 | 38.04 | 38.85 | 38.04 | 38.63 | 4,714,126 | -0.98(-2.48%) |
Oct 05, 2010 | 39.15 | 39.74 | 38.50 | 39.61 | 1,666 | +1.00(+2.60%) |
Oct 04, 2010 | 38.16 | 38.78 | 37.96 | 38.61 | 1,322,662 | +0.35(+0.93%) |
Oct 01, 2010 | 38.26 | 38.55 | 37.69 | 38.26 | 1,483,883 | +0.25(+0.66%) |
Sep 30, 2010 | 38.00 | 38.59 | 37.37 | 38.01 | 9,114 | +0.43(+1.14%) |
Sep 29, 2010 | 37.51 | 37.95 | 37.21 | 37.58 | 865,341 | -0.07(-0.18%) |
Sep 28, 2010 | 38.26 | 38.29 | 36.94 | 37.65 | 7,088 | -0.41(-1.09%) |
Sep 27, 2010 | 37.82 | 38.36 | 37.80 | 38.06 | 1,901,748 | +0.17(+0.46%) |
Sep 24, 2010 | 37.53 | 38.27 | 37.21 | 37.89 | 2,078,044 | +1.43(+3.93%) |
Sep 23, 2010 | 37.26 | 38.02 | 36.37 | 36.45 | 2,084,939 | -1.25(-3.32%) |
Sep 22, 2010 | 38.47 | 38.77 | 37.65 | 37.71 | 1,559,844 | -1.03(-2.66%) |
Sep 21, 2010 | 39.95 | 40.01 | 38.63 | 38.74 | 1,203,255 | -1.17(-2.94%) |
Sep 20, 2010 | 38.83 | 40.07 | 38.71 | 39.91 | 1,275,233 | +1.19(+3.06%) |
Sep 17, 2010 | 38.72 | 38.94 | 38.19 | 38.72 | 1,095,881 | -0.10(-0.25%) |
Sep 15, 2010 | 37.86 | 38.88 | 37.65 | 38.82 | 1,308,719 | +0.76(+2.00%) |
Sep 14, 2010 | 37.78 | 38.68 | 37.71 | 38.06 | 1,691,356 | +0.25(+0.67%) |
Sep 13, 2010 | 37.64 | 37.98 | 37.17 | 37.81 | 1,019,908 | +0.85(+2.30%) |
Sep 10, 2010 | 36.62 | 37.10 | 36.21 | 36.96 | 810,027 | +0.46(+1.25%) |
Sep 09, 2010 | 37.72 | 37.74 | 36.27 | 36.50 | 1,250 | -0.59(-1.58%) |
Sep 08, 2010 | 37.27 | 37.74 | 36.93 | 37.09 | 18,719 | +0.04(+0.10%) |
Sep 07, 2010 | 37.70 | 38.27 | 37.03 | 37.05 | 1,077,474 | -1.10(-2.89%) |
Sep 03, 2010 | 38.11 | 38.59 | 37.80 | 38.16 | 1,590,693 | +0.37(+0.97%) |
Sep 02, 2010 | 37.26 | 37.93 | 36.93 | 37.79 | 1,587,043 | +0.49(+1.32%) |
Sep 01, 2010 | 36.71 | 37.30 | 35.97 | 37.30 | 1,969,122 | +1.23(+3.41%) |
Aug 31, 2010 | 36.05 | 36.30 | 34.62 | 36.07 | 2,920 | +1.17(+3.35%) |
Aug 30, 2010 | 35.02 | 35.72 | 34.82 | 34.90 | 798,535 | -0.15(-0.44%) |
Aug 27, 2010 | 35.02 | 35.50 | 34.09 | 35.05 | 1,385,003 | +0.26(+0.75%) |
Aug 26, 2010 | 35.23 | 35.68 | 34.75 | 34.79 | 1,728,465 | -0.31(-0.87%) |
Aug 25, 2010 | 33.65 | 35.17 | 33.60 | 35.10 | 1,936,446 | +1.05(+3.10%) |
Aug 24, 2010 | 33.90 | 34.75 | 33.58 | 34.04 | 173 | -0.59(-1.70%) |
Aug 23, 2010 | 34.43 | 35.13 | 34.21 | 34.63 | 1,698,155 | +0.47(+1.37%) |
Aug 20, 2010 | 33.98 | 34.31 | 33.76 | 34.16 | 988,413 | +0.01(+0.03%) |
Aug 19, 2010 | 34.91 | 34.97 | 33.84 | 34.15 | 12,195 | -1.04(-2.96%) |
Aug 18, 2010 | 34.73 | 35.58 | 34.35 | 35.20 | 3,591 | +0.47(+1.36%) |
Aug 17, 2010 | 34.52 | 35.27 | 34.18 | 34.72 | 12,807 | +0.65(+1.92%) |
Aug 16, 2010 | 33.92 | 34.52 | 33.51 | 34.07 | 1,349,264 | -0.10(-0.28%) |
Aug 13, 2010 | 34.16 | 35.10 | 34.15 | 34.16 | 1,251,253 | -0.43(-1.25%) |
Aug 12, 2010 | 34.25 | 35.08 | 34.22 | 34.60 | 2,242,477 | +0.06(+0.17%) |
Aug 11, 2010 | 35.49 | 35.98 | 34.38 | 34.54 | 22,734 | -1.80(-4.95%) |
Aug 10, 2010 | 36.93 | 37.17 | 35.60 | 36.33 | 27,551 | -1.26(-3.36%) |
Aug 09, 2010 | 37.21 | 37.65 | 36.72 | 37.60 | 798,113 | +0.78(+2.13%) |
Aug 06, 2010 | 36.81 | 37.17 | 36.19 | 36.81 | 960,330 | -0.19(-0.52%) |
Aug 05, 2010 | 37.10 | 37.45 | 36.78 | 37.00 | 1,242,346 | -0.36(-0.96%) |
Aug 04, 2010 | 36.78 | 37.39 | 36.62 | 37.36 | 1,336 | +0.86(+2.35%) |
Aug 03, 2010 | 37.71 | 37.71 | 36.44 | 36.51 | 2,501 | -1.41(-3.73%) |
Aug 02, 2010 | 36.72 | 38.06 | 36.41 | 37.92 | 2,058,579 | +1.83(+5.06%) |
Jul 30, 2010 | 36.09 | 36.36 | 34.89 | 36.09 | 1,435,872 | +0.38(+1.07%) |
Jul 29, 2010 | 35.78 | 36.17 | 34.94 | 35.71 | 1,768,392 | +0.32(+0.90%) |
Jul 28, 2010 | 35.39 | 35.76 | 34.96 | 35.39 | 20,848 | -0.04(-0.12%) |
Jul 27, 2010 | 35.43 | 35.63 | 33.89 | 35.43 | 46,549 | +0.34(+0.97%) |
Jul 26, 2010 | 34.12 | 35.26 | 33.82 | 35.09 | 1,780,789 | +0.97(+2.84%) |
Jul 23, 2010 | 33.42 | 34.19 | 32.93 | 34.12 | 2,472,796 | +0.39(+1.15%) |
Jul 22, 2010 | 33.66 | 34.09 | 33.09 | 33.73 | 57,559 | +0.89(+2.72%) |
Jul 21, 2010 | 34.15 | 34.15 | 32.64 | 32.84 | 1,610,872 | -0.93(-2.75%) |
Jul 20, 2010 | 32.19 | 33.90 | 31.88 | 33.77 | 13,183 | +0.93(+2.83%) |
Jul 19, 2010 | 32.86 | 33.07 | 32.16 | 32.84 | 2,088,397 | +0.09(+0.27%) |
Jul 16, 2010 | 32.75 | 33.91 | 32.53 | 32.75 | 2,020,745 | -0.85(-2.53%) |
Jul 15, 2010 | 34.24 | 34.28 | 32.89 | 33.60 | 1,375,223 | -0.68(-1.98%) |
Jul 14, 2010 | 34.24 | 34.78 | 33.40 | 34.28 | 13,784 | -0.28(-0.81%) |
Jul 13, 2010 | 34.37 | 34.75 | 34.15 | 34.56 | 1,735,478 | +0.92(+2.74%) |
Jul 12, 2010 | 33.76 | 33.95 | 33.22 | 33.64 | 1,429,817 | -0.04(-0.11%) |
Jul 09, 2010 | 33.67 | 33.72 | 32.34 | 33.67 | 1,912,442 | +1.02(+3.12%) |
Jul 08, 2010 | 32.46 | 33.09 | 32.03 | 32.65 | 21,945 | +0.72(+2.25%) |
Jul 07, 2010 | 30.32 | 32.00 | 30.20 | 31.94 | 37,403 | +1.73(+5.73%) |
Jul 06, 2010 | 30.20 | 32.90 | 30.02 | 30.20 | 4,814 | -1.08(-3.45%) |
Jul 02, 2010 | 31.28 | 32.86 | 31.14 | 31.28 | 2,552,801 | -1.07(-3.30%) |
Jul 01, 2010 | 33.14 | 33.35 | 31.46 | 32.35 | 35,308 | -0.63(-1.91%) |
Jun 30, 2010 | 33.29 | 34.23 | 32.93 | 32.98 | 30,265 | -0.22(-0.67%) |
Jun 29, 2010 | 33.20 | 34.48 | 32.89 | 33.20 | 12,358 | -2.52(-7.06%) |
Jun 25, 2010 | 35.72 | 35.74 | 34.44 | 35.72 | 2,735,560 | +1.14(+3.29%) |
Jun 24, 2010 | 35.41 | 35.54 | 34.49 | 34.59 | 2,525,670 | -1.14(-3.20%) |
Jun 23, 2010 | 34.79 | 36.26 | 34.47 | 35.73 | 2,177,129 | +0.75(+2.15%) |
Jun 22, 2010 | 36.83 | 36.94 | 34.85 | 34.97 | 56,527 | -1.82(-4.94%) |
Jun 21, 2010 | 38.21 | 38.43 | 36.59 | 36.79 | 2,366,989 | -0.67(-1.79%) |
Jun 18, 2010 | 37.46 | 38.12 | 37.27 | 37.46 | 1,793,892 | -0.45(-1.18%) |
Jun 17, 2010 | 37.58 | 38.22 | 37.03 | 37.91 | 1,920,710 | +0.41(+1.08%) |
Jun 16, 2010 | 37.86 | 38.27 | 37.28 | 37.51 | 2,236,122 | -0.65(-1.71%) |
Jun 15, 2010 | 37.51 | 38.37 | 37.05 | 38.16 | 1,929,274 | +0.90(+2.41%) |
Jun 14, 2010 | 37.09 | 38.04 | 36.84 | 37.26 | 2,907,113 | +0.54(+1.48%) |
Jun 11, 2010 | 35.47 | 36.92 | 35.41 | 36.72 | 1,896,772 | +0.66(+1.82%) |
Jun 10, 2010 | 35.08 | 36.15 | 34.57 | 36.06 | 1,737,316 | +1.98(+5.81%) |
Jun 09, 2010 | 33.98 | 35.35 | 33.80 | 34.08 | 2,690,549 | +0.39(+1.15%) |
Jun 08, 2010 | 33.94 | 34.38 | 32.55 | 33.69 | 4,258,448 | -0.04(-0.12%) |
Jun 07, 2010 | 35.11 | 35.70 | 33.71 | 33.73 | 2,101,929 | -0.93(-2.69%) |
Jun 04, 2010 | 34.66 | 37.01 | 34.53 | 34.66 | 2,334,453 | -2.72(-7.27%) |
Jun 03, 2010 | 37.52 | 37.61 | 36.48 | 37.38 | 2,272,381 | +0.43(+1.17%) |
Jun 02, 2010 | 36.66 | 37.03 | 35.45 | 36.95 | 2,610,620 | +0.55(+1.51%) |
Jun 01, 2010 | 37.01 | 37.38 | 36.32 | 36.40 | 2,619,691 | -0.86(-2.31%) |
May 28, 2010 | 37.26 | 38.12 | 36.71 | 37.26 | 3,402,077 | -0.25(-0.67%) |
May 27, 2010 | 35.80 | 37.65 | 35.47 | 37.51 | 3,413,775 | +2.80(+8.06%) |
May 26, 2010 | 34.38 | 35.99 | 34.27 | 34.71 | 334 | +0.70(+2.06%) |
May 25, 2010 | 33.10 | 34.16 | 32.19 | 34.01 | 3,279,772 | -0.19(-0.54%) |
May 24, 2010 | 35.69 | 35.93 | 34.07 | 34.20 | 2,257,494 | -1.59(-4.43%) |
May 21, 2010 | 33.26 | 36.06 | 33.05 | 35.78 | 4,497,191 | +2.13(+6.33%) |
May 20, 2010 | 33.99 | 35.01 | 33.56 | 33.65 | 2,956,437 | -2.15(-6.01%) |
May 19, 2010 | 36.61 | 37.28 | 34.63 | 35.81 | 3,104,148 | -0.99(-2.68%) |
May 18, 2010 | 38.67 | 38.87 | 36.28 | 36.79 | 2,023,690 | -1.14(-3.01%) |
May 17, 2010 | 38.56 | 39.20 | 36.65 | 37.94 | 2,153,322 | -0.34(-0.89%) |
May 14, 2010 | 38.28 | 39.93 | 37.78 | 38.28 | 2,688,617 | -2.09(-5.17%) |
May 13, 2010 | 40.28 | 40.72 | 39.88 | 40.36 | 2,697,581 | -0.13(-0.31%) |
May 12, 2010 | 39.26 | 40.67 | 39.03 | 40.49 | 2,650,306 | +1.37(+3.50%) |
May 11, 2010 | 38.86 | 39.38 | 38.71 | 39.12 | 2,973,232 | +0.33(+0.85%) |
May 10, 2010 | 37.88 | 38.80 | 37.62 | 38.79 | 3,346,212 | +3.35(+9.45%) |
May 07, 2010 | 37.49 | 38.81 | 34.90 | 35.44 | 5,686,633 | -1.05(-2.88%) |
May 06, 2010 | 36.49 | 38.69 | 35.45 | 36.49 | 1,681 | -1.71(-4.48%) |
May 05, 2010 | 38.43 | 39.74 | 37.83 | 38.21 | 3,057,183 | -0.75(-1.91%) |
May 04, 2010 | 37.81 | 39.32 | 37.52 | 38.95 | 3,457,288 | +0.25(+0.63%) |