Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.55 | 37.65 | 37.08 | 37.16 | 326,739 | -0.36(-0.96%) |
May 23, 2011 | 37.82 | 37.82 | 37.45 | 37.52 | 294,573 | -0.67(-1.75%) |
May 20, 2011 | 38.22 | 38.30 | 37.87 | 38.19 | 238,631 | -0.06(-0.16%) |
May 19, 2011 | 37.87 | 38.35 | 37.72 | 38.25 | 458,587 | +0.43(+1.14%) |
May 18, 2011 | 37.51 | 37.92 | 37.37 | 37.82 | 224,554 | +0.28(+0.75%) |
May 17, 2011 | 37.37 | 37.72 | 37.30 | 37.54 | 317,367 | +0.05(+0.13%) |
May 16, 2011 | 37.48 | 37.83 | 37.42 | 37.49 | 603,289 | -0.11(-0.29%) |
May 13, 2011 | 37.86 | 37.98 | 37.34 | 37.60 | 326,983 | -0.21(-0.56%) |
May 12, 2011 | 37.27 | 37.86 | 36.91 | 37.81 | 980,633 | +0.43(+1.15%) |
May 11, 2011 | 37.82 | 37.86 | 37.36 | 37.38 | 569,529 | -0.46(-1.22%) |
May 10, 2011 | 37.61 | 38.03 | 37.59 | 37.84 | 848,513 | +0.35(+0.93%) |
May 09, 2011 | 37.17 | 37.56 | 36.95 | 37.49 | 397,128 | +0.26(+0.70%) |
May 06, 2011 | 37.76 | 37.78 | 37.13 | 37.23 | 467,136 | -0.27(-0.72%) |
May 05, 2011 | 38.62 | 38.65 | 36.67 | 37.50 | 1,165,877 | -1.04(-2.70%) |
May 04, 2011 | 39.80 | 40.82 | 38.24 | 38.54 | 1,581,294 | -1.94(-4.79%) |
May 03, 2011 | 40.27 | 40.66 | 40.22 | 40.48 | 689,987 | +0.15(+0.37%) |
May 02, 2011 | 40.31 | 40.37 | 40.28 | 40.33 | 375,620 | +0.43(+1.08%) |
Apr 29, 2011 | 39.78 | 40.37 | 39.60 | 39.90 | 1,594,235 | +0.09(+0.23%) |
Apr 28, 2011 | 38.77 | 39.97 | 38.70 | 39.81 | 985,504 | +0.93(+2.39%) |
Apr 27, 2011 | 38.59 | 38.94 | 38.59 | 38.88 | 323,020 | +0.23(+0.60%) |
Apr 26, 2011 | 38.24 | 38.67 | 38.17 | 38.65 | 399,609 | +0.37(+0.97%) |
Apr 25, 2011 | 38.00 | 38.47 | 38.00 | 38.28 | 272,478 | +0.22(+0.58%) |
Apr 21, 2011 | 38.21 | 38.39 | 38.00 | 38.06 | 207,861 | -0.12(-0.31%) |
Apr 20, 2011 | 37.53 | 38.33 | 37.53 | 38.18 | 345,410 | +0.93(+2.50%) |
Apr 19, 2011 | 37.68 | 37.79 | 37.09 | 37.25 | 414,652 | -0.33(-0.88%) |
Apr 18, 2011 | 38.10 | 38.10 | 37.49 | 37.58 | 414,191 | -0.72(-1.88%) |
Apr 15, 2011 | 38.54 | 38.55 | 38.13 | 38.30 | 364,771 | -0.15(-0.39%) |
Apr 14, 2011 | 38.50 | 38.81 | 38.44 | 38.45 | 761,902 | -0.15(-0.39%) |
Apr 13, 2011 | 38.71 | 39.04 | 38.55 | 38.60 | 1,200,168 | -0.10(-0.26%) |
Apr 12, 2011 | 38.68 | 39.04 | 38.51 | 38.70 | 318,626 | -0.25(-0.64%) |
Apr 11, 2011 | 39.29 | 39.36 | 38.79 | 38.95 | 326,738 | -0.40(-1.02%) |
Apr 08, 2011 | 39.26 | 39.63 | 39.20 | 39.35 | 380,180 | +0.13(+0.33%) |
Apr 07, 2011 | 39.11 | 39.40 | 38.96 | 39.22 | 402,787 | +0.01(+0.03%) |
Apr 06, 2011 | 39.01 | 39.42 | 39.00 | 39.21 | 285,773 | +0.23(+0.59%) |
Apr 05, 2011 | 38.97 | 39.12 | 38.71 | 38.98 | 475,493 | -0.01(-0.03%) |
Apr 04, 2011 | 38.89 | 39.12 | 38.65 | 38.99 | 415,890 | +0.19(+0.49%) |
Apr 01, 2011 | 38.43 | 39.03 | 38.28 | 38.80 | 390,649 | +0.47(+1.23%) |
Mar 31, 2011 | 37.67 | 38.41 | 37.63 | 38.33 | 378,561 | +0.62(+1.64%) |
Mar 30, 2011 | 37.27 | 37.95 | 37.21 | 37.71 | 483,805 | +0.61(+1.64%) |
Mar 29, 2011 | 36.90 | 37.19 | 36.57 | 37.10 | 606,235 | +0.28(+0.76%) |
Mar 28, 2011 | 37.29 | 37.34 | 36.73 | 36.82 | 672,426 | -0.46(-1.23%) |
Mar 25, 2011 | 37.44 | 37.53 | 37.04 | 37.28 | 275,261 | -0.01(-0.03%) |
Mar 24, 2011 | 37.27 | 37.57 | 37.06 | 37.29 | 267,165 | +0.07(+0.19%) |
Mar 23, 2011 | 36.70 | 37.33 | 36.62 | 37.22 | 394,340 | +0.31(+0.84%) |
Mar 22, 2011 | 36.69 | 37.10 | 36.56 | 36.91 | 363,392 | +0.18(+0.49%) |
Mar 21, 2011 | 36.63 | 36.77 | 36.56 | 36.73 | 556,722 | +0.65(+1.80%) |
Mar 18, 2011 | 35.90 | 36.25 | 35.86 | 36.08 | 700,648 | +0.37(+1.04%) |
Mar 17, 2011 | 35.50 | 35.84 | 35.30 | 35.71 | 457,749 | +0.47(+1.33%) |
Mar 16, 2011 | 35.16 | 35.91 | 35.16 | 35.24 | 678,734 | -0.24(-0.68%) |
Mar 15, 2011 | 35.41 | 36.14 | 35.35 | 35.48 | 511,399 | -0.66(-1.83%) |
Mar 14, 2011 | 35.90 | 36.33 | 35.65 | 36.14 | 429,897 | +0.10(+0.28%) |
Mar 11, 2011 | 35.60 | 36.14 | 35.40 | 36.04 | 330,462 | +0.33(+0.92%) |
Mar 10, 2011 | 36.24 | 36.29 | 35.68 | 35.71 | 451,966 | -0.60(-1.65%) |
Mar 09, 2011 | 35.56 | 36.42 | 35.36 | 36.31 | 802,288 | +0.57(+1.59%) |
Mar 08, 2011 | 35.05 | 35.81 | 34.92 | 35.74 | 803,518 | +0.74(+2.11%) |
Mar 07, 2011 | 34.74 | 35.04 | 34.74 | 35.00 | 1,295,922 | +0.20(+0.57%) |
Mar 04, 2011 | 34.90 | 35.02 | 34.40 | 34.80 | 821,628 | +0.06(+0.17%) |
Mar 03, 2011 | 34.23 | 35.23 | 34.23 | 34.74 | 1,564,660 | +1.25(+3.73%) |
Mar 02, 2011 | 33.32 | 33.82 | 33.27 | 33.49 | 648,182 | +0.09(+0.27%) |
Mar 01, 2011 | 32.98 | 33.71 | 32.96 | 33.40 | 624,076 | +0.41(+1.24%) |
Feb 28, 2011 | 33.27 | 33.58 | 32.72 | 32.99 | 705,883 | -0.29(-0.87%) |
Feb 25, 2011 | 33.11 | 33.41 | 32.63 | 33.28 | 1,265,248 | +0.13(+0.39%) |
Feb 24, 2011 | 34.65 | 35.73 | 33.03 | 33.15 | 2,761,820 | -2.58(-7.22%) |
Feb 23, 2011 | 36.20 | 36.40 | 35.59 | 35.73 | 686,484 | -0.52(-1.43%) |
Feb 22, 2011 | 36.50 | 36.57 | 36.10 | 36.25 | 468,391 | -0.41(-1.12%) |
Feb 18, 2011 | 36.68 | 37.00 | 36.43 | 36.66 | 504,048 | +0.02(+0.05%) |
Feb 17, 2011 | 37.15 | 37.30 | 36.63 | 36.64 | 536,184 | -0.69(-1.85%) |
Feb 16, 2011 | 37.13 | 37.46 | 37.06 | 37.33 | 334,474 | +0.26(+0.70%) |
Feb 15, 2011 | 37.48 | 37.48 | 36.99 | 37.07 | 256,450 | -0.45(-1.20%) |
Feb 14, 2011 | 37.28 | 37.83 | 37.19 | 37.52 | 174,183 | +0.28(+0.75%) |
Feb 11, 2011 | 37.15 | 37.38 | 37.02 | 37.24 | 118,997 | +0.09(+0.24%) |
Feb 10, 2011 | 36.94 | 37.21 | 36.77 | 37.15 | 177,420 | +0.12(+0.32%) |
Feb 09, 2011 | 37.00 | 37.13 | 36.94 | 37.03 | 280,346 | -0.02(-0.05%) |
Feb 08, 2011 | 37.00 | 37.25 | 36.60 | 37.05 | 544,886 | +0.11(+0.30%) |
Feb 07, 2011 | 36.50 | 37.02 | 36.45 | 36.94 | 295,252 | +0.32(+0.87%) |
Feb 04, 2011 | 36.56 | 36.65 | 36.30 | 36.62 | 508,701 | +0.09(+0.25%) |
Feb 03, 2011 | 36.38 | 36.71 | 36.00 | 36.53 | 475,434 | +0.08(+0.22%) |
Feb 02, 2011 | 36.75 | 37.31 | 36.38 | 36.45 | 342,090 | -0.39(-1.06%) |
Feb 01, 2011 | 36.49 | 36.86 | 36.00 | 36.84 | 649,224 | +0.37(+1.01%) |
Jan 31, 2011 | 37.25 | 37.25 | 36.00 | 36.47 | 711,371 | -1.22(-3.24%) |
Jan 28, 2011 | 37.98 | 38.17 | 37.53 | 37.69 | 282,897 | -0.35(-0.92%) |
Jan 27, 2011 | 37.97 | 38.32 | 37.87 | 38.04 | 404,502 | +0.07(+0.18%) |
Jan 26, 2011 | 37.09 | 37.98 | 36.65 | 37.97 | 453,006 | +0.95(+2.57%) |
Jan 25, 2011 | 36.50 | 37.09 | 36.23 | 37.02 | 426,732 | +0.56(+1.54%) |
Jan 24, 2011 | 36.21 | 36.80 | 36.08 | 36.46 | 281,385 | +0.14(+0.39%) |
Jan 21, 2011 | 37.16 | 37.16 | 36.24 | 36.32 | 504,421 | -0.78(-2.10%) |
Jan 20, 2011 | 36.66 | 37.28 | 36.35 | 37.10 | 316,055 | +0.32(+0.87%) |
Jan 19, 2011 | 36.76 | 37.27 | 36.54 | 36.78 | 387,296 | -0.02(-0.05%) |
Jan 18, 2011 | 36.68 | 36.85 | 36.55 | 36.80 | 383,035 | +0.13(+0.35%) |
Jan 14, 2011 | 36.91 | 36.98 | 36.64 | 36.67 | 260,839 | -0.30(-0.81%) |
Jan 13, 2011 | 36.92 | 37.06 | 36.71 | 36.97 | 239,140 | -0.11(-0.30%) |
Jan 12, 2011 | 37.25 | 37.29 | 36.77 | 37.08 | 433,299 | +0.02(+0.05%) |
Jan 11, 2011 | 36.86 | 37.18 | 36.62 | 37.06 | 197,695 | +0.25(+0.68%) |
Jan 10, 2011 | 36.68 | 36.98 | 36.38 | 36.81 | 191,674 | +0.06(+0.16%) |
Jan 07, 2011 | 36.90 | 36.97 | 36.60 | 36.75 | 261,215 | -0.15(-0.41%) |
Jan 06, 2011 | 36.28 | 36.99 | 36.16 | 36.90 | 227,803 | +0.70(+1.93%) |
Jan 05, 2011 | 36.01 | 36.47 | 35.77 | 36.20 | 345,436 | +0.04(+0.11%) |
Jan 04, 2011 | 36.61 | 36.61 | 36.11 | 36.16 | 1,671,547 | -0.44(-1.20%) |
Jan 03, 2011 | 37.36 | 37.36 | 36.54 | 36.60 | 355,059 | -0.68(-1.82%) |
Dec 31, 2010 | 37.40 | 37.73 | 37.13 | 37.28 | 298,932 | -0.06(-0.16%) |
Dec 30, 2010 | 37.06 | 37.49 | 37.06 | 37.34 | 250,063 | +0.30(+0.81%) |
Dec 29, 2010 | 37.02 | 37.48 | 37.02 | 37.04 | 226,810 | +0.15(+0.41%) |
Dec 28, 2010 | 36.54 | 37.17 | 36.46 | 36.89 | 297,549 | +0.54(+1.49%) |
Dec 27, 2010 | 35.75 | 36.47 | 35.73 | 36.35 | 147,243 | +0.45(+1.25%) |
Dec 23, 2010 | 36.06 | 36.07 | 35.76 | 35.90 | 211,156 | -0.09(-0.25%) |
Dec 22, 2010 | 35.91 | 36.43 | 35.87 | 35.99 | 385,333 | +0.13(+0.36%) |
Dec 21, 2010 | 35.61 | 35.96 | 35.56 | 35.86 | 337,791 | +0.24(+0.67%) |
Dec 20, 2010 | 35.79 | 35.81 | 35.45 | 35.62 | 435,760 | -0.14(-0.39%) |
Dec 17, 2010 | 35.84 | 36.08 | 35.36 | 35.76 | 705,443 | -0.22(-0.61%) |
Dec 16, 2010 | 35.87 | 36.44 | 35.65 | 35.98 | 292,915 | +0.09(+0.25%) |
Dec 15, 2010 | 35.76 | 36.26 | 35.76 | 35.89 | 381,029 | -0.04(-0.11%) |
Dec 14, 2010 | 35.92 | 36.13 | 35.84 | 35.93 | 291,240 | +0.06(+0.17%) |
Dec 13, 2010 | 36.07 | 36.32 | 35.78 | 35.87 | 250,975 | -0.12(-0.33%) |
Dec 10, 2010 | 36.09 | 36.09 | 35.80 | 35.99 | 409,650 | -0.08(-0.22%) |
Dec 09, 2010 | 37.14 | 37.17 | 35.91 | 36.07 | 631,989 | -1.06(-2.85%) |
Dec 08, 2010 | 37.21 | 37.43 | 36.98 | 37.13 | 333,356 | -0.07(-0.19%) |
Dec 07, 2010 | 37.15 | 37.37 | 36.95 | 37.20 | 251,986 | +0.17(+0.46%) |
Dec 06, 2010 | 37.33 | 37.33 | 36.68 | 37.03 | 291,582 | -0.16(-0.43%) |
Dec 03, 2010 | 36.90 | 37.28 | 36.76 | 37.19 | 189,915 | +0.35(+0.95%) |
Dec 02, 2010 | 36.20 | 36.94 | 36.17 | 36.84 | 239,554 | +0.77(+2.13%) |
Dec 01, 2010 | 35.94 | 36.41 | 35.84 | 36.07 | 221,905 | +0.43(+1.21%) |
Nov 30, 2010 | 35.48 | 35.68 | 35.16 | 35.64 | 240,169 | -0.05(-0.14%) |
Nov 29, 2010 | 35.90 | 35.90 | 35.31 | 35.69 | 226,491 | -0.42(-1.16%) |
Nov 26, 2010 | 36.22 | 36.40 | 35.95 | 36.11 | 72,781 | -0.20(-0.55%) |
Nov 24, 2010 | 36.09 | 36.31 | 36.31 | 36.31 | 215,937 | +0.36(+1.00%) |
Nov 23, 2010 | 35.00 | 36.16 | 34.99 | 35.95 | 403,312 | +0.64(+1.81%) |
Nov 22, 2010 | 35.20 | 35.34 | 35.00 | 35.31 | 411,707 | -0.02(-0.06%) |
Nov 19, 2010 | 35.08 | 35.48 | 35.00 | 35.33 | 314,371 | +0.26(+0.74%) |
Nov 18, 2010 | 35.20 | 35.23 | 34.97 | 35.07 | 278,657 | +0.04(+0.11%) |
Nov 17, 2010 | 35.11 | 35.21 | 34.95 | 35.03 | 561,058 | +0.04(+0.11%) |
Nov 16, 2010 | 34.98 | 35.31 | 34.85 | 34.99 | 881,020 | -0.08(-0.23%) |
Nov 15, 2010 | 34.51 | 35.25 | 34.51 | 35.07 | 519,123 | +0.58(+1.68%) |
Nov 12, 2010 | 34.10 | 34.59 | 34.10 | 34.49 | 485,305 | +0.32(+0.94%) |
Nov 11, 2010 | 33.94 | 34.17 | 33.80 | 34.17 | 324,887 | +0.07(+0.21%) |
Nov 10, 2010 | 33.72 | 34.17 | 33.49 | 34.10 | 565,713 | +0.49(+1.46%) |
Nov 09, 2010 | 33.63 | 34.53 | 33.49 | 33.61 | 623,724 | +0.73(+2.24%) |
Nov 08, 2010 | 33.28 | 33.93 | 32.70 | 32.88 | 1,217,407 | -0.88(-2.62%) |
Nov 05, 2010 | 32.69 | 34.74 | 32.69 | 33.76 | 1,907,977 | -1.19(-3.40%) |
Nov 04, 2010 | 35.30 | 35.72 | 34.75 | 34.95 | 523,801 | -0.18(-0.51%) |
Nov 03, 2010 | 35.49 | 35.49 | 34.93 | 35.13 | 488,523 | -0.29(-0.82%) |
Nov 02, 2010 | 35.53 | 35.66 | 35.33 | 35.42 | 381,124 | +0.03(+0.08%) |
Nov 01, 2010 | 35.49 | 35.64 | 35.22 | 35.39 | 255,247 | -0.07(-0.20%) |
Oct 29, 2010 | 35.43 | 36.03 | 35.13 | 35.46 | 315,812 | -0.02(-0.06%) |
Oct 28, 2010 | 35.89 | 35.89 | 35.44 | 35.48 | 499,899 | -0.22(-0.62%) |
Oct 27, 2010 | 36.05 | 36.05 | 35.51 | 35.70 | 324,716 | -0.51(-1.41%) |
Oct 25, 2010 | 36.06 | 36.62 | 36.06 | 36.21 | 247,929 | +0.21(+0.58%) |
Oct 22, 2010 | 35.88 | 36.30 | 35.75 | 36.00 | 195,534 | +0.14(+0.39%) |
Oct 21, 2010 | 35.84 | 36.24 | 35.69 | 35.86 | 433,878 | +0.15(+0.42%) |
Oct 20, 2010 | 35.44 | 35.91 | 35.44 | 35.71 | 295,325 | +0.37(+1.05%) |
Oct 19, 2010 | 35.09 | 35.55 | 35.05 | 35.34 | 358,106 | -0.02(-0.06%) |
Oct 18, 2010 | 34.98 | 35.39 | 34.85 | 35.36 | 178,884 | +0.44(+1.26%) |
Oct 15, 2010 | 35.20 | 35.20 | 34.76 | 34.92 | 368,825 | -0.06(-0.17%) |
Oct 14, 2010 | 35.15 | 35.61 | 34.88 | 34.98 | 259,226 | -0.11(-0.31%) |
Oct 13, 2010 | 35.30 | 35.36 | 34.85 | 35.09 | 336,381 | -0.08(-0.23%) |
Oct 12, 2010 | 34.59 | 35.34 | 34.50 | 35.17 | 806,108 | +0.38(+1.09%) |
Oct 11, 2010 | 34.75 | 35.04 | 34.39 | 34.79 | 467,229 | +0.07(+0.20%) |
Oct 08, 2010 | 34.72 | 35.13 | 34.21 | 34.72 | 439,786 | +0.48(+1.40%) |
Oct 07, 2010 | 34.47 | 34.67 | 34.19 | 34.24 | 410,651 | -0.22(-0.64%) |
Oct 06, 2010 | 35.15 | 35.15 | 34.16 | 34.46 | 654,945 | -0.64(-1.82%) |
Oct 05, 2010 | 34.99 | 35.18 | 34.90 | 35.10 | 300,752 | +0.24(+0.69%) |
Oct 04, 2010 | 34.84 | 35.00 | 34.63 | 34.86 | 578,251 | +0.01(+0.03%) |
Oct 01, 2010 | 34.85 | 35.16 | 34.61 | 34.85 | 357,090 | +0.16(+0.45%) |
Sep 30, 2010 | 34.69 | 34.89 | 34.00 | 34.69 | 4,100 | +0.74(+2.19%) |
Sep 29, 2010 | 34.04 | 34.04 | 33.56 | 33.95 | 914,362 | -0.03(-0.09%) |
Sep 28, 2010 | 33.84 | 34.29 | 33.72 | 33.98 | 650,971 | +0.07(+0.21%) |
Sep 27, 2010 | 33.80 | 33.99 | 33.51 | 33.91 | 380,777 | +0.00(+0.00%) |
Sep 24, 2010 | 33.70 | 33.95 | 33.60 | 33.91 | 210,282 | +0.36(+1.07%) |
Sep 23, 2010 | 33.65 | 33.98 | 33.50 | 33.55 | 238,577 | -0.19(-0.56%) |
Sep 22, 2010 | 33.64 | 34.07 | 33.50 | 33.74 | 180,314 | +0.07(+0.21%) |
Sep 21, 2010 | 33.95 | 33.95 | 33.64 | 33.67 | 205,061 | -0.27(-0.80%) |
Sep 20, 2010 | 33.54 | 33.97 | 33.46 | 33.94 | 265,954 | +0.29(+0.86%) |
Sep 17, 2010 | 33.65 | 33.95 | 33.29 | 33.65 | 386,060 | -0.04(-0.12%) |
Sep 15, 2010 | 33.72 | 33.95 | 33.55 | 33.69 | 230,070 | -0.02(-0.06%) |
Sep 14, 2010 | 33.87 | 34.12 | 33.68 | 33.71 | 37,193 | -0.18(-0.53%) |
Sep 13, 2010 | 33.43 | 34.00 | 33.38 | 33.89 | 403,770 | +0.59(+1.77%) |
Sep 10, 2010 | 33.19 | 33.60 | 33.15 | 33.30 | 329,113 | +0.09(+0.27%) |
Sep 09, 2010 | 33.65 | 33.69 | 33.14 | 33.21 | 310,442 | -0.29(-0.87%) |
Sep 08, 2010 | 33.32 | 33.66 | 33.30 | 33.50 | 424,619 | +0.10(+0.30%) |
Sep 07, 2010 | 34.03 | 34.06 | 33.39 | 33.40 | 244,934 | -0.64(-1.88%) |
Sep 03, 2010 | 33.85 | 34.29 | 33.81 | 34.04 | 370,534 | +0.29(+0.86%) |
Sep 02, 2010 | 33.54 | 33.86 | 33.41 | 33.75 | 134 | +0.22(+0.66%) |
Sep 01, 2010 | 33.00 | 33.59 | 32.91 | 33.53 | 784,877 | +0.72(+2.19%) |
Aug 31, 2010 | 32.82 | 33.16 | 32.61 | 32.81 | 3,800 | -0.21(-0.64%) |
Aug 30, 2010 | 33.29 | 33.48 | 32.98 | 33.02 | 513,775 | -0.35(-1.05%) |
Aug 27, 2010 | 33.37 | 33.48 | 33.11 | 33.37 | 515,083 | +0.12(+0.36%) |
Aug 26, 2010 | 33.45 | 33.80 | 33.24 | 33.25 | 303,229 | -0.35(-1.04%) |
Aug 25, 2010 | 32.99 | 33.66 | 32.90 | 33.60 | 361,066 | +0.60(+1.82%) |
Aug 24, 2010 | 33.37 | 33.41 | 32.99 | 33.00 | 408,302 | -0.48(-1.43%) |
Aug 23, 2010 | 33.71 | 33.79 | 33.32 | 33.48 | 340,962 | -0.17(-0.51%) |
Aug 20, 2010 | 34.06 | 34.19 | 33.44 | 33.65 | 447,970 | -0.51(-1.49%) |
Aug 19, 2010 | 34.38 | 34.61 | 34.07 | 34.16 | 471,736 | -0.19(-0.55%) |
Aug 18, 2010 | 34.20 | 34.65 | 33.95 | 34.35 | 395,938 | +0.16(+0.47%) |
Aug 17, 2010 | 34.59 | 34.65 | 34.15 | 34.19 | 478,815 | -0.39(-1.13%) |
Aug 16, 2010 | 34.46 | 34.87 | 34.13 | 34.58 | 334,191 | -0.05(-0.14%) |
Aug 13, 2010 | 34.63 | 34.96 | 34.01 | 34.63 | 339,920 | +0.18(+0.52%) |
Aug 12, 2010 | 34.50 | 34.57 | 33.85 | 34.45 | 476,712 | -0.26(-0.75%) |
Aug 11, 2010 | 35.76 | 35.76 | 34.65 | 34.71 | 568,900 | -1.03(-2.88%) |
Aug 10, 2010 | 35.74 | 36.45 | 35.59 | 35.74 | 100 | +0.05(+0.14%) |
Aug 09, 2010 | 36.23 | 36.29 | 35.28 | 35.69 | 775,097 | -0.31(-0.86%) |
Aug 06, 2010 | 36.00 | 36.20 | 34.60 | 36.00 | 810,240 | +1.26(+3.63%) |
Aug 05, 2010 | 34.97 | 35.16 | 34.59 | 34.74 | 531,619 | -0.21(-0.60%) |
Aug 04, 2010 | 35.28 | 35.56 | 34.84 | 34.95 | 664,886 | -0.23(-0.65%) |
Aug 03, 2010 | 34.77 | 35.55 | 34.72 | 35.18 | 375,273 | +0.38(+1.09%) |
Aug 02, 2010 | 35.18 | 35.48 | 34.30 | 34.80 | 722,314 | -0.55(-1.56%) |
Jul 30, 2010 | 35.35 | 35.46 | 34.85 | 35.35 | 542,507 | -0.23(-0.65%) |
Jul 29, 2010 | 35.50 | 35.81 | 35.07 | 35.58 | 550,312 | +0.20(+0.57%) |
Jul 28, 2010 | 35.59 | 35.74 | 35.32 | 35.38 | 745,223 | -0.07(-0.20%) |
Jul 27, 2010 | 36.20 | 36.38 | 35.34 | 35.45 | 638,529 | -0.60(-1.66%) |
Jul 26, 2010 | 35.77 | 36.12 | 35.62 | 36.05 | 373,699 | +0.25(+0.70%) |
Jul 23, 2010 | 35.05 | 35.88 | 35.05 | 35.80 | 520,195 | +0.56(+1.59%) |
Jul 22, 2010 | 34.89 | 35.32 | 34.61 | 35.24 | 677,080 | +1.00(+2.92%) |
Jul 21, 2010 | 35.42 | 35.44 | 34.18 | 34.24 | 1,042,426 | -0.78(-2.23%) |
Jul 20, 2010 | 33.49 | 35.12 | 33.49 | 35.02 | 1,013,427 | +1.24(+3.67%) |
Jul 19, 2010 | 33.51 | 34.10 | 33.50 | 33.78 | 900,517 | +0.16(+0.48%) |
Jul 16, 2010 | 33.62 | 33.80 | 32.89 | 33.62 | 1,080,243 | +0.33(+0.99%) |
Jul 15, 2010 | 32.89 | 33.59 | 32.50 | 33.29 | 995,339 | +0.38(+1.15%) |
Jul 14, 2010 | 33.02 | 33.59 | 32.64 | 32.91 | 652,022 | -0.09(-0.27%) |
Jul 13, 2010 | 32.73 | 33.12 | 32.61 | 33.00 | 818,107 | +0.76(+2.34%) |
Jul 12, 2010 | 32.69 | 32.97 | 32.21 | 32.24 | 892,661 | -0.62(-1.87%) |
Jul 09, 2010 | 32.86 | 32.89 | 31.55 | 32.86 | 1,308,900 | +0.92(+2.88%) |
Jul 08, 2010 | 32.11 | 32.11 | 30.78 | 31.94 | 1,100 | -0.20(-0.62%) |
Jul 07, 2010 | 36.63 | 36.70 | 31.53 | 32.14 | 11,977,293 | -11.13(-25.72%) |
Jul 06, 2010 | 43.34 | 43.39 | 42.80 | 43.27 | 529,000 | +0.40(+0.93%) |
Jul 02, 2010 | 42.87 | 43.25 | 42.81 | 42.87 | 354,487 | -0.31(-0.72%) |
Jul 01, 2010 | 43.60 | 43.71 | 42.58 | 43.18 | 638,578 | -0.41(-0.94%) |
Jun 30, 2010 | 44.84 | 44.95 | 43.49 | 43.59 | 741 | -1.19(-2.66%) |
Jun 29, 2010 | 45.30 | 45.38 | 44.50 | 44.78 | 634,202 | -0.41(-0.91%) |
Jun 25, 2010 | 45.19 | 45.41 | 44.48 | 45.19 | 765,022 | +0.71(+1.60%) |
Jun 24, 2010 | 44.21 | 44.70 | 43.93 | 44.48 | 404,870 | +0.01(+0.02%) |
Jun 23, 2010 | 44.15 | 44.75 | 43.65 | 44.47 | 344,122 | +0.33(+0.75%) |
Jun 22, 2010 | 44.74 | 44.79 | 44.11 | 44.14 | 383,186 | -0.32(-0.72%) |
Jun 21, 2010 | 45.30 | 45.30 | 44.25 | 44.46 | 362,769 | -0.48(-1.07%) |
Jun 18, 2010 | 44.94 | 45.18 | 44.32 | 44.94 | 357,285 | +0.16(+0.36%) |
Jun 17, 2010 | 44.69 | 44.93 | 44.43 | 44.78 | 307,357 | +0.26(+0.58%) |
Jun 16, 2010 | 44.51 | 44.73 | 44.15 | 44.52 | 424,214 | -0.18(-0.40%) |
Jun 15, 2010 | 44.70 | 44.83 | 43.96 | 44.70 | 892,879 | +0.40(+0.90%) |
Jun 14, 2010 | 44.00 | 44.72 | 43.76 | 44.30 | 678,583 | +0.36(+0.82%) |
Jun 11, 2010 | 42.01 | 44.00 | 42.01 | 43.94 | 648,620 | +0.81(+1.88%) |
Jun 10, 2010 | 44.26 | 44.26 | 42.12 | 43.13 | 1,241,820 | -0.63(-1.44%) |
Jun 09, 2010 | 42.11 | 44.21 | 41.88 | 43.76 | 1,687,659 | +2.08(+4.99%) |
Jun 08, 2010 | 41.90 | 41.93 | 40.80 | 41.68 | 874,609 | -0.13(-0.31%) |
Jun 07, 2010 | 41.56 | 42.58 | 41.47 | 41.81 | 1,100,451 | +0.41(+0.99%) |
Jun 04, 2010 | 41.40 | 42.28 | 41.28 | 41.40 | 772,205 | -1.08(-2.54%) |
Jun 03, 2010 | 42.66 | 42.66 | 42.10 | 42.48 | 801,874 | -0.04(-0.09%) |
Jun 02, 2010 | 43.15 | 43.18 | 41.80 | 42.52 | 827 | -0.24(-0.56%) |