Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.42 | 47.42 | 46.50 | 47.03 | 65,035 | -0.10(-0.21%) |
May 23, 2011 | 47.25 | 47.40 | 46.94 | 47.13 | 71,787 | -0.29(-0.61%) |
May 20, 2011 | 47.31 | 47.62 | 47.29 | 47.42 | 86,531 | -0.13(-0.27%) |
May 19, 2011 | 47.91 | 48.03 | 47.53 | 47.55 | 65,716 | -0.11(-0.23%) |
May 18, 2011 | 47.94 | 48.03 | 47.51 | 47.66 | 75,623 | -0.30(-0.63%) |
May 17, 2011 | 47.57 | 48.09 | 47.51 | 47.96 | 43,479 | +0.34(+0.71%) |
May 16, 2011 | 47.95 | 48.13 | 47.57 | 47.62 | 61,598 | -0.52(-1.08%) |
May 13, 2011 | 48.50 | 48.51 | 47.82 | 48.14 | 77,441 | -0.30(-0.62%) |
May 12, 2011 | 48.28 | 48.49 | 48.20 | 48.44 | 94,954 | +0.07(+0.14%) |
May 11, 2011 | 48.51 | 48.54 | 48.09 | 48.37 | 58,166 | -0.09(-0.19%) |
May 10, 2011 | 47.83 | 48.70 | 47.83 | 48.46 | 37,158 | +0.89(+1.87%) |
May 09, 2011 | 47.65 | 47.94 | 47.44 | 47.57 | 42,898 | +0.06(+0.13%) |
May 06, 2011 | 47.43 | 47.71 | 47.29 | 47.51 | 56,552 | +0.52(+1.11%) |
May 05, 2011 | 47.28 | 47.63 | 46.76 | 46.99 | 65,517 | -0.22(-0.47%) |
May 04, 2011 | 47.71 | 47.80 | 47.13 | 47.21 | 94,631 | -0.33(-0.69%) |
May 03, 2011 | 46.20 | 47.62 | 46.20 | 47.54 | 95,686 | +1.34(+2.90%) |
May 02, 2011 | 46.28 | 46.45 | 45.06 | 46.20 | 159,597 | +1.67(+3.75%) |
Apr 29, 2011 | 44.78 | 44.78 | 44.20 | 44.53 | 38,243 | -0.07(-0.16%) |
Apr 28, 2011 | 44.48 | 44.85 | 44.47 | 44.60 | 73,041 | -0.07(-0.16%) |
Apr 27, 2011 | 44.75 | 44.91 | 44.49 | 44.67 | 71,854 | -0.13(-0.29%) |
Apr 26, 2011 | 44.31 | 44.85 | 44.23 | 44.80 | 59,637 | +0.49(+1.11%) |
Apr 25, 2011 | 44.39 | 44.53 | 44.00 | 44.31 | 54,844 | -0.11(-0.25%) |
Apr 21, 2011 | 45.12 | 45.36 | 44.11 | 44.42 | 121,332 | -0.54(-1.20%) |
Apr 20, 2011 | 45.17 | 45.17 | 44.54 | 44.96 | 88,029 | +0.17(+0.38%) |
Apr 19, 2011 | 45.49 | 45.70 | 44.62 | 44.79 | 62,643 | -0.45(-0.99%) |
Apr 18, 2011 | 45.65 | 46.20 | 45.08 | 45.24 | 75,431 | -0.70(-1.52%) |
Apr 15, 2011 | 45.34 | 45.95 | 44.57 | 45.94 | 138,589 | +0.42(+0.92%) |
Apr 14, 2011 | 43.67 | 45.74 | 43.34 | 45.52 | 148,640 | +1.36(+3.08%) |
Apr 13, 2011 | 44.92 | 45.24 | 44.13 | 44.16 | 124,030 | -0.61(-1.36%) |
Apr 12, 2011 | 44.67 | 45.22 | 44.59 | 44.77 | 92,972 | +0.08(+0.17%) |
Apr 11, 2011 | 44.62 | 45.01 | 44.60 | 44.70 | 33,414 | -0.01(-0.01%) |
Apr 08, 2011 | 45.00 | 45.39 | 44.48 | 44.70 | 50,766 | -0.17(-0.38%) |
Apr 07, 2011 | 45.43 | 45.43 | 44.87 | 44.87 | 73,552 | -0.30(-0.68%) |
Apr 06, 2011 | 44.80 | 45.43 | 44.60 | 45.17 | 51,778 | +0.43(+0.97%) |
Apr 05, 2011 | 44.67 | 45.17 | 44.56 | 44.74 | 54,496 | -0.01(-0.02%) |
Apr 04, 2011 | 44.20 | 44.91 | 43.97 | 44.75 | 64,990 | +0.67(+1.52%) |
Apr 01, 2011 | 43.86 | 44.19 | 43.60 | 44.08 | 69,365 | +0.37(+0.85%) |
Mar 31, 2011 | 43.30 | 43.96 | 43.30 | 43.71 | 60,715 | +0.28(+0.64%) |
Mar 30, 2011 | 43.43 | 43.61 | 43.15 | 43.43 | 46,185 | +0.18(+0.42%) |
Mar 29, 2011 | 43.14 | 43.38 | 43.01 | 43.25 | 43,227 | +0.05(+0.12%) |
Mar 28, 2011 | 43.43 | 43.47 | 43.17 | 43.20 | 26,586 | -0.19(-0.44%) |
Mar 25, 2011 | 43.10 | 43.82 | 43.01 | 43.39 | 42,983 | +0.29(+0.67%) |
Mar 24, 2011 | 43.60 | 43.60 | 43.00 | 43.10 | 32,512 | -0.27(-0.62%) |
Mar 23, 2011 | 43.38 | 43.51 | 42.97 | 43.37 | 40,929 | -0.32(-0.73%) |
Mar 22, 2011 | 43.54 | 43.83 | 43.39 | 43.69 | 43,206 | +0.24(+0.55%) |
Mar 21, 2011 | 43.28 | 43.69 | 43.17 | 43.45 | 31,732 | +0.37(+0.86%) |
Mar 18, 2011 | 42.70 | 43.11 | 42.60 | 43.08 | 91,963 | +0.59(+1.39%) |
Mar 17, 2011 | 42.88 | 43.69 | 42.40 | 42.49 | 74,756 | +0.03(+0.07%) |
Mar 16, 2011 | 42.57 | 43.10 | 42.40 | 42.46 | 146,776 | -0.34(-0.79%) |
Mar 15, 2011 | 42.26 | 42.97 | 42.02 | 42.80 | 116,037 | -0.45(-1.04%) |
Mar 14, 2011 | 43.00 | 43.46 | 42.85 | 43.25 | 53,211 | -0.07(-0.16%) |
Mar 11, 2011 | 43.33 | 43.68 | 42.92 | 43.32 | 59,981 | -0.35(-0.80%) |
Mar 10, 2011 | 43.80 | 43.95 | 43.31 | 43.67 | 117,006 | -0.58(-1.31%) |
Mar 09, 2011 | 44.22 | 44.36 | 43.89 | 44.25 | 81,198 | -0.01(-0.01%) |
Mar 08, 2011 | 43.25 | 44.40 | 43.25 | 44.26 | 82,979 | +1.02(+2.35%) |
Mar 07, 2011 | 43.76 | 43.80 | 43.17 | 43.24 | 73,575 | -0.48(-1.10%) |
Mar 04, 2011 | 43.69 | 43.72 | 43.14 | 43.72 | 84,893 | -0.05(-0.11%) |
Mar 03, 2011 | 42.99 | 43.90 | 42.99 | 43.77 | 71,142 | +0.91(+2.12%) |
Mar 02, 2011 | 42.55 | 42.89 | 42.38 | 42.86 | 91,355 | +0.10(+0.23%) |
Mar 01, 2011 | 43.10 | 43.40 | 42.40 | 42.76 | 169,279 | -0.29(-0.67%) |
Feb 28, 2011 | 42.91 | 43.37 | 42.58 | 43.05 | 104,469 | +0.07(+0.16%) |
Feb 25, 2011 | 42.06 | 43.12 | 42.06 | 42.98 | 56,655 | +0.88(+2.09%) |
Feb 24, 2011 | 42.49 | 42.54 | 41.89 | 42.10 | 61,764 | -0.20(-0.47%) |
Feb 23, 2011 | 42.38 | 42.58 | 42.00 | 42.30 | 72,866 | +0.04(+0.09%) |
Feb 22, 2011 | 42.63 | 42.66 | 42.00 | 42.26 | 61,419 | -0.77(-1.79%) |
Feb 18, 2011 | 42.81 | 43.03 | 42.50 | 43.03 | 41,620 | +0.51(+1.20%) |
Feb 17, 2011 | 42.83 | 42.83 | 42.50 | 42.52 | 36,109 | -0.34(-0.79%) |
Feb 16, 2011 | 43.23 | 43.35 | 42.50 | 42.86 | 37,960 | -0.06(-0.14%) |
Feb 15, 2011 | 43.45 | 43.58 | 42.84 | 42.92 | 69,231 | -0.52(-1.20%) |
Feb 14, 2011 | 43.47 | 43.73 | 43.29 | 43.44 | 21,809 | -0.21(-0.48%) |
Feb 11, 2011 | 42.66 | 43.75 | 42.53 | 43.65 | 39,808 | +1.00(+2.34%) |
Feb 10, 2011 | 42.70 | 43.08 | 42.50 | 42.65 | 34,813 | -0.35(-0.81%) |
Feb 09, 2011 | 43.26 | 43.70 | 42.66 | 43.00 | 58,528 | -0.50(-1.15%) |
Feb 08, 2011 | 43.78 | 43.89 | 43.43 | 43.50 | 38,866 | -0.37(-0.84%) |
Feb 07, 2011 | 43.65 | 44.10 | 43.65 | 43.87 | 137,141 | +0.19(+0.43%) |
Feb 04, 2011 | 43.92 | 44.04 | 43.53 | 43.68 | 21,512 | -0.22(-0.50%) |
Feb 03, 2011 | 43.83 | 44.16 | 43.70 | 43.90 | 57,117 | +0.12(+0.27%) |
Feb 02, 2011 | 43.99 | 44.10 | 43.60 | 43.78 | 82,268 | -0.21(-0.48%) |
Feb 01, 2011 | 43.43 | 44.34 | 42.96 | 43.99 | 100,599 | +0.86(+1.99%) |
Jan 31, 2011 | 43.03 | 43.88 | 42.75 | 43.13 | 90,606 | +0.21(+0.49%) |
Jan 28, 2011 | 43.94 | 44.22 | 42.68 | 42.92 | 63,947 | -0.85(-1.94%) |
Jan 27, 2011 | 43.98 | 44.28 | 43.50 | 43.77 | 60,299 | -0.12(-0.27%) |
Jan 26, 2011 | 44.28 | 44.51 | 43.62 | 43.89 | 81,990 | -0.21(-0.48%) |
Jan 25, 2011 | 42.26 | 44.10 | 42.24 | 44.10 | 110,687 | +1.84(+4.35%) |
Jan 24, 2011 | 42.37 | 42.43 | 41.80 | 42.26 | 82,249 | -0.05(-0.12%) |
Jan 21, 2011 | 42.20 | 42.45 | 41.54 | 42.31 | 106,897 | +0.40(+0.95%) |
Jan 20, 2011 | 42.18 | 42.56 | 41.85 | 41.91 | 76,211 | -0.38(-0.90%) |
Jan 19, 2011 | 42.90 | 43.16 | 42.28 | 42.29 | 75,676 | -0.75(-1.74%) |
Jan 18, 2011 | 43.01 | 43.10 | 42.47 | 43.04 | 70,263 | -0.06(-0.14%) |
Jan 14, 2011 | 42.22 | 43.49 | 42.22 | 43.10 | 56,182 | +0.92(+2.18%) |
Jan 13, 2011 | 42.47 | 42.68 | 41.96 | 42.18 | 42,114 | -0.27(-0.64%) |
Jan 12, 2011 | 43.28 | 43.34 | 42.33 | 42.45 | 56,435 | -0.56(-1.30%) |
Jan 11, 2011 | 43.25 | 43.49 | 42.83 | 43.01 | 22,397 | +0.01(+0.02%) |
Jan 10, 2011 | 42.70 | 43.28 | 42.10 | 43.00 | 50,741 | -0.05(-0.12%) |
Jan 07, 2011 | 44.10 | 44.10 | 42.70 | 43.05 | 56,260 | -0.92(-2.09%) |
Jan 06, 2011 | 44.00 | 44.35 | 43.60 | 43.97 | 65,637 | +0.06(+0.14%) |
Jan 05, 2011 | 43.71 | 44.39 | 43.68 | 43.91 | 92,684 | +0.17(+0.39%) |
Jan 04, 2011 | 44.75 | 44.75 | 43.16 | 43.74 | 75,437 | -0.72(-1.62%) |
Jan 03, 2011 | 43.61 | 44.70 | 43.61 | 44.46 | 72,641 | +1.11(+2.56%) |
Dec 31, 2010 | 43.33 | 44.00 | 42.55 | 43.35 | 124,150 | -0.85(-1.92%) |
Dec 30, 2010 | 44.44 | 44.72 | 44.14 | 44.20 | 49,646 | -0.19(-0.43%) |
Dec 29, 2010 | 44.62 | 44.67 | 44.26 | 44.39 | 26,399 | -0.06(-0.13%) |
Dec 28, 2010 | 44.50 | 44.68 | 44.09 | 44.45 | 42,179 | -0.13(-0.29%) |
Dec 27, 2010 | 43.99 | 44.70 | 43.75 | 44.58 | 60,184 | +0.52(+1.18%) |
Dec 23, 2010 | 44.62 | 44.92 | 43.95 | 44.06 | 46,143 | -0.36(-0.81%) |
Dec 22, 2010 | 44.20 | 44.94 | 44.20 | 44.42 | 82,925 | +0.26(+0.59%) |
Dec 21, 2010 | 43.71 | 44.23 | 43.54 | 44.16 | 126,817 | +0.80(+1.85%) |
Dec 20, 2010 | 42.92 | 43.95 | 42.32 | 43.36 | 140,159 | +0.76(+1.78%) |
Dec 17, 2010 | 41.24 | 43.01 | 41.18 | 42.60 | 254,804 | +1.47(+3.57%) |
Dec 16, 2010 | 40.68 | 41.32 | 40.68 | 41.13 | 56,534 | +0.45(+1.11%) |
Dec 15, 2010 | 40.70 | 41.15 | 40.40 | 40.68 | 49,065 | -0.08(-0.20%) |
Dec 14, 2010 | 41.03 | 41.35 | 40.32 | 40.76 | 53,251 | -0.05(-0.12%) |
Dec 13, 2010 | 41.19 | 41.19 | 40.29 | 40.81 | 51,334 | -0.15(-0.37%) |
Dec 10, 2010 | 40.47 | 41.07 | 40.44 | 40.96 | 31,302 | +0.50(+1.24%) |
Dec 09, 2010 | 40.25 | 40.60 | 40.08 | 40.46 | 40,831 | +0.41(+1.02%) |
Dec 08, 2010 | 39.92 | 40.24 | 39.52 | 40.05 | 63,241 | +0.27(+0.67%) |
Dec 07, 2010 | 39.92 | 40.07 | 39.31 | 39.78 | 99,886 | +0.27(+0.70%) |
Dec 06, 2010 | 39.37 | 39.80 | 39.20 | 39.51 | 49,077 | +0.13(+0.33%) |
Dec 03, 2010 | 38.72 | 39.44 | 38.33 | 39.38 | 40,513 | +0.40(+1.03%) |
Dec 02, 2010 | 38.87 | 39.17 | 38.66 | 38.98 | 128,465 | +0.19(+0.49%) |
Dec 01, 2010 | 38.30 | 38.86 | 38.11 | 38.79 | 143,044 | +0.90(+2.38%) |
Nov 30, 2010 | 37.76 | 38.13 | 37.61 | 37.89 | 173,070 | -0.01(-0.03%) |
Nov 29, 2010 | 37.82 | 38.11 | 37.53 | 37.90 | 89,945 | -0.17(-0.45%) |
Nov 26, 2010 | 37.95 | 38.24 | 37.70 | 38.07 | 14,996 | -0.13(-0.34%) |
Nov 24, 2010 | 38.10 | 38.20 | 38.20 | 38.20 | 93,656 | +0.27(+0.71%) |
Nov 23, 2010 | 37.83 | 38.19 | 37.77 | 37.93 | 66,878 | -0.22(-0.58%) |
Nov 22, 2010 | 37.89 | 38.24 | 37.55 | 38.15 | 44,487 | +0.15(+0.39%) |
Nov 19, 2010 | 38.06 | 38.10 | 37.85 | 38.00 | 59,714 | -0.05(-0.13%) |
Nov 18, 2010 | 38.00 | 38.26 | 37.86 | 38.05 | 65,204 | +0.30(+0.79%) |
Nov 17, 2010 | 38.12 | 38.12 | 37.48 | 37.75 | 29,445 | -0.33(-0.87%) |
Nov 16, 2010 | 38.16 | 38.24 | 37.59 | 38.08 | 46,979 | -0.37(-0.96%) |
Nov 15, 2010 | 38.60 | 38.95 | 38.40 | 38.45 | 53,599 | +0.07(+0.18%) |
Nov 12, 2010 | 38.42 | 38.70 | 38.20 | 38.38 | 51,419 | -0.39(-1.01%) |
Nov 11, 2010 | 38.66 | 39.04 | 38.56 | 38.77 | 106,593 | -0.26(-0.67%) |
Nov 10, 2010 | 38.74 | 39.16 | 38.47 | 39.03 | 110,683 | +0.35(+0.90%) |
Nov 09, 2010 | 39.25 | 39.25 | 38.44 | 38.68 | 74,567 | -0.45(-1.15%) |
Nov 08, 2010 | 39.04 | 39.22 | 38.68 | 39.13 | 68,402 | -0.14(-0.36%) |
Nov 05, 2010 | 39.50 | 39.78 | 38.75 | 39.27 | 198,409 | -0.32(-0.81%) |
Nov 04, 2010 | 38.90 | 39.69 | 38.90 | 39.59 | 80,464 | +1.14(+2.96%) |
Nov 03, 2010 | 38.03 | 38.50 | 37.66 | 38.45 | 53,619 | +0.31(+0.81%) |
Nov 02, 2010 | 37.77 | 38.15 | 37.47 | 38.14 | 57,351 | +0.60(+1.60%) |
Nov 01, 2010 | 38.20 | 38.20 | 37.06 | 37.54 | 98,635 | -0.47(-1.24%) |
Oct 29, 2010 | 37.67 | 38.11 | 37.45 | 38.01 | 51,880 | +0.19(+0.50%) |
Oct 28, 2010 | 38.12 | 38.12 | 37.34 | 37.82 | 54,759 | -0.02(-0.05%) |
Oct 27, 2010 | 37.64 | 38.00 | 37.39 | 37.84 | 75,590 | -0.11(-0.29%) |
Oct 25, 2010 | 37.92 | 38.20 | 37.73 | 37.95 | 68,477 | +0.35(+0.93%) |
Oct 22, 2010 | 37.99 | 37.99 | 37.32 | 37.60 | 40,973 | -0.18(-0.48%) |
Oct 21, 2010 | 38.09 | 38.33 | 37.37 | 37.78 | 83,414 | -0.06(-0.16%) |
Oct 20, 2010 | 37.90 | 38.10 | 37.53 | 37.84 | 80,267 | +0.10(+0.26%) |
Oct 19, 2010 | 37.54 | 38.19 | 37.31 | 37.74 | 89,572 | -0.18(-0.47%) |
Oct 18, 2010 | 37.42 | 37.99 | 37.27 | 37.92 | 67,422 | +0.69(+1.85%) |
Oct 15, 2010 | 38.34 | 38.78 | 37.05 | 37.23 | 170,972 | -0.66(-1.74%) |
Oct 14, 2010 | 38.50 | 39.00 | 37.73 | 37.89 | 142,677 | -0.09(-0.24%) |
Oct 13, 2010 | 37.43 | 38.38 | 37.15 | 37.98 | 150,395 | +0.61(+1.63%) |
Oct 12, 2010 | 38.10 | 38.10 | 37.19 | 37.37 | 153,721 | -0.74(-1.94%) |
Oct 11, 2010 | 38.35 | 38.54 | 38.11 | 38.11 | 23,945 | -0.22(-0.57%) |
Oct 08, 2010 | 38.31 | 38.62 | 38.12 | 38.33 | 56,520 | +0.09(+0.24%) |
Oct 07, 2010 | 38.66 | 38.81 | 38.24 | 38.24 | 46,619 | -0.22(-0.57%) |
Oct 06, 2010 | 38.48 | 38.83 | 38.28 | 38.46 | 46,576 | -0.21(-0.54%) |
Oct 05, 2010 | 37.85 | 38.74 | 37.12 | 38.67 | 125,978 | +1.29(+3.45%) |
Oct 04, 2010 | 37.01 | 37.45 | 36.76 | 37.38 | 95,277 | +0.29(+0.78%) |
Oct 01, 2010 | 37.46 | 37.52 | 36.66 | 37.09 | 32,326 | +0.00(+0.00%) |
Sep 30, 2010 | 37.24 | 37.78 | 36.90 | 37.09 | 71,395 | +0.06(+0.16%) |
Sep 29, 2010 | 36.64 | 37.17 | 36.36 | 37.03 | 36,057 | +0.17(+0.46%) |
Sep 28, 2010 | 36.50 | 37.01 | 36.15 | 36.86 | 74,939 | +0.35(+0.96%) |
Sep 27, 2010 | 36.55 | 37.05 | 36.04 | 36.51 | 91,391 | +0.00(+0.00%) |
Sep 24, 2010 | 35.89 | 36.53 | 35.25 | 36.51 | 88,424 | +1.06(+2.99%) |
Sep 23, 2010 | 35.29 | 35.78 | 35.20 | 35.45 | 132,353 | -0.07(-0.20%) |
Sep 22, 2010 | 35.80 | 36.16 | 35.34 | 35.52 | 51,920 | -0.36(-1.00%) |
Sep 21, 2010 | 36.16 | 36.75 | 35.87 | 35.88 | 53,163 | -0.42(-1.16%) |
Sep 20, 2010 | 36.16 | 36.44 | 35.59 | 36.30 | 162,339 | +0.31(+0.86%) |
Sep 17, 2010 | 36.57 | 36.71 | 35.86 | 35.99 | 100,174 | -0.83(-2.25%) |
Sep 15, 2010 | 36.77 | 36.93 | 36.12 | 36.82 | 54,232 | -0.07(-0.19%) |
Sep 14, 2010 | 37.38 | 37.38 | 36.85 | 36.89 | 74,645 | -0.51(-1.36%) |
Sep 13, 2010 | 37.02 | 37.56 | 36.62 | 37.40 | 103,267 | +0.79(+2.16%) |
Sep 10, 2010 | 37.09 | 37.20 | 36.41 | 36.61 | 64,593 | -0.36(-0.97%) |
Sep 09, 2010 | 37.15 | 37.53 | 36.72 | 36.97 | 27,551 | +0.10(+0.27%) |
Sep 08, 2010 | 36.97 | 37.20 | 36.61 | 36.87 | 54,682 | +0.02(+0.05%) |
Sep 07, 2010 | 37.40 | 37.40 | 36.75 | 36.85 | 49,569 | -0.79(-2.10%) |
Sep 03, 2010 | 38.19 | 38.19 | 37.28 | 37.64 | 94,051 | -0.29(-0.76%) |
Sep 02, 2010 | 37.77 | 38.04 | 37.27 | 37.93 | 54,367 | +0.18(+0.48%) |
Sep 01, 2010 | 37.24 | 38.08 | 36.47 | 37.75 | 107,596 | +1.01(+2.75%) |
Aug 31, 2010 | 36.18 | 36.87 | 35.94 | 36.74 | 160,902 | +0.47(+1.30%) |
Aug 30, 2010 | 37.09 | 37.18 | 36.24 | 36.27 | 81,790 | -0.99(-2.66%) |
Aug 27, 2010 | 37.02 | 37.32 | 36.73 | 37.26 | 64,969 | +0.41(+1.11%) |
Aug 26, 2010 | 36.88 | 36.99 | 36.50 | 36.85 | 144,223 | +0.06(+0.16%) |
Aug 25, 2010 | 35.41 | 36.82 | 35.41 | 36.79 | 132,592 | +1.05(+2.94%) |
Aug 24, 2010 | 34.99 | 36.12 | 34.75 | 35.74 | 130,531 | +0.66(+1.88%) |
Aug 23, 2010 | 35.80 | 35.97 | 35.07 | 35.08 | 45,351 | -0.46(-1.29%) |
Aug 20, 2010 | 35.54 | 35.75 | 34.98 | 35.54 | 77,379 | -0.23(-0.64%) |
Aug 19, 2010 | 37.00 | 37.24 | 35.32 | 35.77 | 105,937 | -1.44(-3.87%) |
Aug 18, 2010 | 37.13 | 37.87 | 36.58 | 37.21 | 65,734 | +0.03(+0.08%) |
Aug 17, 2010 | 37.30 | 37.67 | 36.84 | 37.18 | 76,703 | +0.36(+0.98%) |
Aug 16, 2010 | 35.99 | 37.16 | 35.91 | 36.82 | 52,809 | +0.59(+1.63%) |
Aug 13, 2010 | 36.63 | 37.04 | 36.11 | 36.23 | 81,367 | -0.59(-1.60%) |
Aug 12, 2010 | 36.48 | 37.35 | 36.04 | 36.82 | 125,124 | -0.02(-0.05%) |
Aug 11, 2010 | 38.35 | 38.35 | 36.80 | 36.84 | 91,551 | -1.70(-4.41%) |
Aug 10, 2010 | 38.81 | 39.17 | 38.54 | 38.54 | 103,394 | -0.80(-2.03%) |
Aug 09, 2010 | 39.04 | 39.43 | 38.68 | 39.34 | 76,053 | +0.43(+1.11%) |
Aug 06, 2010 | 38.44 | 39.00 | 38.20 | 38.91 | 133,372 | -0.05(-0.13%) |
Aug 05, 2010 | 38.84 | 39.16 | 38.66 | 38.96 | 111,401 | -0.07(-0.18%) |
Aug 04, 2010 | 38.32 | 39.28 | 38.17 | 39.03 | 114,007 | +1.05(+2.76%) |
Aug 03, 2010 | 37.82 | 38.68 | 37.38 | 37.98 | 80,235 | +0.06(+0.16%) |
Aug 02, 2010 | 38.05 | 38.11 | 36.99 | 37.92 | 82,893 | +0.47(+1.26%) |
Jul 30, 2010 | 37.08 | 38.04 | 37.08 | 37.45 | 55,220 | -0.24(-0.64%) |
Jul 29, 2010 | 37.89 | 38.02 | 37.00 | 37.69 | 61,708 | +0.22(+0.59%) |
Jul 28, 2010 | 38.52 | 38.66 | 37.40 | 37.47 | 74,744 | -1.22(-3.15%) |
Jul 27, 2010 | 38.80 | 39.53 | 38.54 | 38.69 | 102,686 | +0.16(+0.42%) |
Jul 26, 2010 | 38.00 | 38.56 | 37.00 | 38.53 | 61,771 | +0.64(+1.69%) |
Jul 23, 2010 | 36.87 | 38.32 | 36.45 | 37.89 | 93,774 | +0.91(+2.46%) |
Jul 22, 2010 | 36.41 | 37.03 | 35.95 | 36.98 | 77,497 | +1.15(+3.21%) |
Jul 21, 2010 | 36.98 | 37.31 | 35.76 | 35.83 | 71,960 | -1.10(-2.98%) |
Jul 20, 2010 | 36.38 | 36.99 | 36.04 | 36.93 | 89,694 | +0.26(+0.71%) |
Jul 19, 2010 | 36.01 | 36.77 | 36.00 | 36.67 | 94,329 | +0.88(+2.46%) |
Jul 16, 2010 | 37.04 | 37.09 | 35.71 | 35.79 | 84,741 | -1.59(-4.25%) |
Jul 15, 2010 | 38.10 | 38.24 | 36.97 | 37.38 | 58,450 | -0.58(-1.53%) |
Jul 14, 2010 | 37.75 | 37.96 | 37.33 | 37.96 | 84,516 | -0.04(-0.11%) |
Jul 13, 2010 | 37.50 | 38.66 | 37.39 | 38.00 | 156,684 | +0.95(+2.56%) |
Jul 12, 2010 | 36.48 | 37.29 | 36.37 | 37.05 | 92,743 | +0.57(+1.56%) |
Jul 09, 2010 | 35.80 | 36.51 | 35.80 | 36.48 | 45,218 | +0.59(+1.64%) |
Jul 08, 2010 | 36.06 | 36.07 | 35.33 | 35.89 | 36,870 | +0.04(+0.11%) |
Jul 07, 2010 | 34.91 | 35.87 | 34.78 | 35.85 | 101,846 | +1.12(+3.22%) |
Jul 06, 2010 | 34.89 | 35.22 | 34.23 | 34.73 | 97,197 | +0.32(+0.93%) |
Jul 02, 2010 | 35.16 | 35.23 | 34.12 | 34.41 | 41,434 | -0.42(-1.21%) |
Jul 01, 2010 | 35.45 | 35.78 | 34.09 | 34.83 | 69,641 | -0.64(-1.80%) |
Jun 30, 2010 | 35.91 | 36.76 | 35.17 | 35.47 | 80,222 | -0.37(-1.03%) |
Jun 29, 2010 | 36.40 | 36.57 | 35.65 | 35.84 | 61,281 | -0.87(-2.37%) |
Jun 25, 2010 | 36.26 | 36.93 | 35.67 | 36.71 | 208,445 | +0.48(+1.32%) |
Jun 24, 2010 | 36.00 | 36.61 | 35.75 | 36.23 | 118,192 | +0.11(+0.30%) |
Jun 23, 2010 | 35.67 | 36.19 | 35.35 | 36.12 | 89,628 | +0.30(+0.84%) |
Jun 22, 2010 | 36.35 | 36.89 | 35.82 | 35.82 | 51,191 | -0.36(-1.00%) |
Jun 21, 2010 | 37.24 | 37.24 | 36.10 | 36.18 | 47,514 | -0.55(-1.50%) |
Jun 18, 2010 | 36.93 | 37.19 | 36.35 | 36.73 | 105,005 | +0.03(+0.08%) |
Jun 17, 2010 | 37.29 | 37.29 | 36.42 | 36.70 | 71,630 | -0.29(-0.78%) |
Jun 16, 2010 | 36.42 | 37.23 | 36.42 | 36.99 | 98,102 | +0.22(+0.60%) |
Jun 15, 2010 | 37.03 | 37.03 | 36.38 | 36.77 | 76,102 | +0.13(+0.35%) |
Jun 14, 2010 | 36.52 | 37.03 | 36.17 | 36.64 | 99,543 | +0.49(+1.36%) |
Jun 11, 2010 | 35.40 | 36.22 | 35.40 | 36.15 | 88,588 | +0.64(+1.80%) |
Jun 10, 2010 | 34.83 | 35.54 | 34.65 | 35.51 | 95,027 | +1.00(+2.90%) |
Jun 09, 2010 | 34.78 | 35.31 | 34.32 | 34.51 | 104,560 | +0.12(+0.35%) |
Jun 08, 2010 | 33.69 | 34.62 | 33.41 | 34.39 | 106,659 | +0.73(+2.17%) |
Jun 07, 2010 | 34.23 | 34.98 | 33.59 | 33.66 | 95,002 | -0.53(-1.55%) |
Jun 04, 2010 | 35.30 | 35.30 | 34.14 | 34.19 | 87,505 | -1.73(-4.82%) |
Jun 03, 2010 | 35.74 | 36.35 | 35.57 | 35.92 | 62,278 | +0.08(+0.22%) |
Jun 02, 2010 | 34.78 | 35.84 | 34.47 | 35.84 | 62,849 | +1.05(+3.02%) |