Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.18 | 38.36 | 37.70 | 37.81 | 113,545 | -0.16(-0.42%) |
May 23, 2011 | 38.03 | 38.36 | 37.96 | 37.97 | 249,088 | -0.52(-1.34%) |
May 20, 2011 | 38.97 | 39.09 | 38.42 | 38.48 | 116,205 | -0.68(-1.73%) |
May 19, 2011 | 39.37 | 39.48 | 38.78 | 39.16 | 107,271 | +0.05(+0.14%) |
May 18, 2011 | 38.65 | 39.24 | 38.59 | 39.11 | 102,351 | +0.58(+1.51%) |
May 17, 2011 | 38.18 | 38.57 | 38.02 | 38.52 | 88,825 | +0.12(+0.31%) |
May 16, 2011 | 38.32 | 38.61 | 38.18 | 38.40 | 160,894 | -0.03(-0.09%) |
May 13, 2011 | 39.21 | 39.21 | 38.29 | 38.44 | 163,737 | -0.65(-1.66%) |
May 12, 2011 | 38.66 | 39.23 | 38.40 | 39.09 | 49,965 | +0.34(+0.88%) |
May 11, 2011 | 39.47 | 39.47 | 38.62 | 38.74 | 92,142 | -0.74(-1.87%) |
May 10, 2011 | 39.35 | 39.63 | 39.18 | 39.48 | 298,707 | +0.15(+0.37%) |
May 09, 2011 | 39.21 | 39.42 | 39.04 | 39.33 | 100,350 | +0.15(+0.39%) |
May 06, 2011 | 39.63 | 39.71 | 39.13 | 39.18 | 122,842 | -0.25(-0.65%) |
May 05, 2011 | 39.96 | 40.13 | 39.01 | 39.44 | 158,076 | -0.74(-1.85%) |
May 04, 2011 | 40.49 | 40.66 | 40.17 | 40.18 | 123,988 | -0.34(-0.84%) |
May 03, 2011 | 40.66 | 40.66 | 40.25 | 40.52 | 148,788 | -0.14(-0.35%) |
May 02, 2011 | 40.60 | 40.92 | 40.60 | 40.66 | 112,843 | +0.27(+0.66%) |
Apr 29, 2011 | 40.63 | 40.63 | 40.11 | 40.39 | 144,318 | -0.12(-0.30%) |
Apr 28, 2011 | 40.04 | 40.66 | 40.04 | 40.51 | 106,243 | +0.54(+1.34%) |
Apr 27, 2011 | 39.88 | 40.08 | 39.65 | 39.98 | 98,344 | +0.09(+0.22%) |
Apr 26, 2011 | 39.66 | 40.03 | 39.28 | 39.89 | 151,838 | +0.37(+0.93%) |
Apr 25, 2011 | 39.43 | 39.71 | 39.37 | 39.52 | 88,094 | -0.03(-0.08%) |
Apr 21, 2011 | 39.68 | 39.68 | 39.21 | 39.56 | 49,742 | +0.07(+0.19%) |
Apr 20, 2011 | 39.40 | 39.54 | 39.07 | 39.48 | 73,868 | +0.52(+1.34%) |
Apr 19, 2011 | 38.82 | 39.15 | 38.78 | 38.96 | 59,515 | +0.23(+0.59%) |
Apr 18, 2011 | 38.99 | 39.19 | 38.40 | 38.73 | 99,049 | -0.63(-1.60%) |
Apr 15, 2011 | 39.13 | 39.44 | 38.96 | 39.36 | 76,493 | +0.27(+0.69%) |
Apr 14, 2011 | 38.20 | 39.14 | 38.20 | 39.09 | 68,515 | +0.68(+1.76%) |
Apr 13, 2011 | 38.85 | 39.21 | 38.23 | 38.42 | 82,472 | -0.25(-0.64%) |
Apr 12, 2011 | 38.69 | 38.78 | 38.59 | 38.66 | 84,088 | -0.07(-0.17%) |
Apr 11, 2011 | 38.50 | 38.87 | 38.46 | 38.73 | 93,943 | +0.28(+0.73%) |
Apr 08, 2011 | 38.96 | 38.96 | 38.40 | 38.45 | 49,684 | -0.29(-0.76%) |
Apr 07, 2011 | 39.45 | 39.45 | 38.57 | 38.74 | 123,827 | -0.75(-1.90%) |
Apr 06, 2011 | 39.80 | 39.80 | 39.47 | 39.50 | 44,863 | -0.12(-0.30%) |
Apr 05, 2011 | 39.46 | 39.80 | 39.23 | 39.62 | 160,131 | +0.05(+0.14%) |
Apr 04, 2011 | 39.68 | 39.80 | 39.46 | 39.56 | 108,078 | +0.00(+0.00%) |
Apr 01, 2011 | 39.02 | 40.11 | 38.95 | 39.56 | 158,613 | +0.72(+1.86%) |
Mar 31, 2011 | 38.13 | 38.89 | 38.11 | 38.84 | 347,480 | +0.60(+1.56%) |
Mar 30, 2011 | 38.24 | 38.24 | 38.24 | 38.24 | 292,719 | -0.29(-0.77%) |
Mar 29, 2011 | 38.22 | 38.66 | 38.01 | 38.54 | 97,576 | +0.26(+0.68%) |
Mar 28, 2011 | 38.49 | 38.56 | 38.24 | 38.28 | 66,039 | -0.07(-0.17%) |
Mar 25, 2011 | 38.18 | 38.72 | 37.88 | 38.34 | 78,170 | +0.36(+0.95%) |
Mar 24, 2011 | 38.43 | 38.43 | 37.70 | 37.98 | 144,833 | -0.25(-0.67%) |
Mar 23, 2011 | 39.08 | 39.16 | 38.19 | 38.24 | 235,936 | -0.82(-2.09%) |
Mar 22, 2011 | 39.28 | 39.54 | 39.01 | 39.05 | 129,499 | -0.30(-0.77%) |
Mar 21, 2011 | 39.21 | 39.43 | 39.13 | 39.35 | 105,236 | +0.48(+1.22%) |
Mar 18, 2011 | 38.54 | 38.97 | 38.46 | 38.88 | 157,190 | +0.57(+1.49%) |
Mar 17, 2011 | 38.64 | 38.67 | 38.18 | 38.31 | 102,845 | +0.12(+0.32%) |
Mar 16, 2011 | 38.71 | 38.89 | 38.14 | 38.19 | 112,693 | -0.72(-1.86%) |
Mar 15, 2011 | 38.76 | 39.21 | 38.76 | 38.91 | 122,678 | -0.10(-0.26%) |
Mar 14, 2011 | 39.86 | 39.88 | 38.81 | 39.01 | 210,633 | -0.84(-2.12%) |
Mar 11, 2011 | 39.82 | 40.03 | 39.63 | 39.86 | 124,531 | -0.03(-0.08%) |
Mar 10, 2011 | 40.52 | 40.52 | 39.82 | 39.89 | 209,565 | -0.94(-2.31%) |
Mar 09, 2011 | 40.51 | 41.12 | 40.39 | 40.84 | 134,905 | -0.01(-0.02%) |
Mar 08, 2011 | 40.68 | 40.92 | 40.51 | 40.84 | 128,305 | +0.12(+0.29%) |
Mar 07, 2011 | 40.59 | 40.80 | 40.19 | 40.72 | 143,526 | -0.36(-0.87%) |
Mar 04, 2011 | 41.65 | 41.65 | 40.74 | 41.08 | 103,502 | -0.56(-1.34%) |
Mar 03, 2011 | 41.41 | 41.67 | 41.41 | 41.64 | 169,469 | +0.86(+2.10%) |
Mar 02, 2011 | 40.90 | 41.15 | 40.50 | 40.78 | 178,144 | -0.31(-0.74%) |
Mar 01, 2011 | 41.98 | 41.98 | 40.93 | 41.09 | 210,724 | -0.86(-2.05%) |
Feb 28, 2011 | 40.78 | 42.03 | 40.78 | 41.95 | 181,334 | +1.30(+3.19%) |
Feb 25, 2011 | 39.80 | 40.70 | 39.74 | 40.65 | 155,633 | +0.91(+2.29%) |
Feb 24, 2011 | 39.40 | 39.92 | 39.11 | 39.74 | 152,492 | +0.46(+1.17%) |
Feb 23, 2011 | 39.37 | 39.49 | 39.19 | 39.28 | 126,459 | -0.01(-0.02%) |
Feb 22, 2011 | 39.53 | 39.90 | 39.18 | 39.29 | 143,955 | -0.41(-1.04%) |
Feb 18, 2011 | 39.23 | 39.70 | 39.17 | 39.70 | 84,446 | +0.71(+1.81%) |
Feb 17, 2011 | 38.83 | 39.16 | 38.63 | 38.99 | 73,744 | +0.19(+0.50%) |
Feb 16, 2011 | 38.91 | 38.98 | 38.47 | 38.80 | 97,597 | +0.07(+0.17%) |
Feb 15, 2011 | 38.97 | 39.13 | 38.70 | 38.73 | 146,773 | -0.40(-1.02%) |
Feb 14, 2011 | 39.39 | 39.46 | 38.87 | 39.13 | 76,431 | -0.31(-0.79%) |
Feb 11, 2011 | 39.03 | 39.47 | 38.77 | 39.45 | 114,265 | +0.31(+0.80%) |
Feb 10, 2011 | 39.00 | 39.24 | 38.85 | 39.13 | 121,157 | +0.05(+0.12%) |
Feb 09, 2011 | 38.75 | 39.11 | 38.62 | 39.09 | 109,884 | +0.20(+0.51%) |
Feb 08, 2011 | 38.74 | 38.91 | 38.47 | 38.89 | 55,590 | +0.19(+0.48%) |
Feb 07, 2011 | 38.35 | 38.83 | 38.35 | 38.70 | 70,098 | +0.32(+0.83%) |
Feb 04, 2011 | 38.68 | 38.68 | 38.21 | 38.38 | 54,064 | -0.27(-0.69%) |
Feb 03, 2011 | 38.52 | 38.89 | 38.24 | 38.65 | 52,546 | +0.03(+0.07%) |
Feb 02, 2011 | 38.94 | 39.17 | 38.37 | 38.62 | 70,632 | -0.49(-1.26%) |
Feb 01, 2011 | 38.99 | 39.26 | 38.46 | 39.11 | 104,392 | +0.38(+0.98%) |
Jan 31, 2011 | 38.81 | 39.06 | 38.55 | 38.73 | 95,744 | +0.17(+0.43%) |
Jan 28, 2011 | 39.55 | 39.55 | 38.53 | 38.57 | 152,968 | -0.96(-2.42%) |
Jan 27, 2011 | 39.52 | 40.02 | 39.48 | 39.53 | 91,620 | +0.15(+0.37%) |
Jan 26, 2011 | 39.49 | 39.68 | 39.31 | 39.38 | 134,459 | +0.02(+0.05%) |
Jan 25, 2011 | 38.83 | 39.49 | 38.83 | 39.36 | 167,810 | +0.32(+0.82%) |
Jan 24, 2011 | 39.21 | 39.53 | 38.95 | 39.04 | 87,629 | -0.12(-0.31%) |
Jan 21, 2011 | 39.51 | 39.57 | 39.03 | 39.16 | 191,154 | -0.11(-0.29%) |
Jan 20, 2011 | 39.15 | 39.51 | 38.89 | 39.27 | 320,645 | +0.05(+0.12%) |
Jan 19, 2011 | 39.21 | 39.53 | 39.03 | 39.23 | 140,548 | -0.07(-0.17%) |
Jan 18, 2011 | 38.95 | 39.31 | 38.64 | 39.29 | 78,537 | +0.27(+0.70%) |
Jan 14, 2011 | 37.70 | 39.11 | 37.70 | 39.02 | 349,603 | +0.16(+0.41%) |
Jan 13, 2011 | 38.76 | 39.13 | 38.71 | 38.86 | 164,645 | +0.13(+0.34%) |
Jan 12, 2011 | 38.52 | 38.77 | 38.24 | 38.73 | 140,790 | +0.55(+1.45%) |
Jan 11, 2011 | 38.14 | 38.29 | 37.86 | 38.17 | 95,657 | +0.22(+0.58%) |
Jan 10, 2011 | 37.64 | 38.14 | 37.34 | 37.95 | 118,070 | +0.29(+0.76%) |
Jan 07, 2011 | 37.22 | 37.75 | 37.17 | 37.67 | 222,738 | +0.64(+1.73%) |
Jan 06, 2011 | 37.51 | 37.56 | 37.02 | 37.03 | 107,560 | -0.41(-1.10%) |
Jan 05, 2011 | 37.38 | 37.65 | 37.03 | 37.44 | 98,960 | -0.04(-0.11%) |
Jan 04, 2011 | 38.13 | 38.27 | 37.40 | 37.48 | 148,181 | -0.52(-1.37%) |
Jan 03, 2011 | 37.35 | 38.04 | 37.35 | 38.00 | 124,483 | +0.92(+2.49%) |
Dec 31, 2010 | 37.04 | 37.91 | 36.98 | 37.08 | 134,763 | -0.01(-0.02%) |
Dec 30, 2010 | 37.06 | 37.22 | 36.98 | 37.08 | 135,353 | -0.05(-0.14%) |
Dec 29, 2010 | 37.67 | 37.67 | 37.03 | 37.14 | 103,929 | -0.37(-0.99%) |
Dec 28, 2010 | 37.40 | 37.54 | 37.10 | 37.51 | 64,671 | +0.25(+0.68%) |
Dec 27, 2010 | 36.93 | 37.27 | 36.74 | 37.26 | 66,885 | +0.26(+0.70%) |
Dec 23, 2010 | 37.17 | 37.24 | 36.93 | 37.00 | 50,683 | -0.16(-0.43%) |
Dec 22, 2010 | 37.02 | 37.38 | 36.88 | 37.16 | 91,494 | +0.19(+0.50%) |
Dec 21, 2010 | 37.08 | 37.20 | 36.87 | 36.97 | 144,735 | +0.11(+0.31%) |
Dec 20, 2010 | 36.61 | 37.08 | 36.61 | 36.86 | 189,059 | +0.38(+1.04%) |
Dec 17, 2010 | 36.19 | 36.48 | 35.83 | 36.48 | 360,751 | +0.35(+0.98%) |
Dec 16, 2010 | 35.89 | 36.17 | 35.67 | 36.12 | 172,416 | +0.41(+1.14%) |
Dec 15, 2010 | 35.93 | 36.26 | 35.55 | 35.72 | 227,541 | -0.19(-0.52%) |
Dec 14, 2010 | 35.93 | 36.33 | 35.80 | 35.91 | 159,310 | +0.15(+0.41%) |
Dec 13, 2010 | 35.77 | 36.24 | 35.65 | 35.76 | 112,649 | +0.11(+0.31%) |
Dec 10, 2010 | 35.26 | 36.08 | 35.23 | 35.65 | 170,908 | +0.39(+1.10%) |
Dec 09, 2010 | 35.20 | 35.45 | 35.15 | 35.26 | 193,736 | +0.22(+0.62%) |
Dec 08, 2010 | 35.32 | 35.38 | 34.81 | 35.04 | 116,021 | -0.22(-0.62%) |
Dec 07, 2010 | 35.54 | 35.72 | 35.09 | 35.26 | 109,407 | +0.05(+0.13%) |
Dec 06, 2010 | 35.34 | 35.40 | 35.13 | 35.21 | 162,223 | -0.16(-0.45%) |
Dec 03, 2010 | 35.31 | 35.48 | 35.05 | 35.37 | 74,545 | -0.05(-0.13%) |
Dec 02, 2010 | 35.07 | 35.59 | 34.78 | 35.42 | 95,368 | +0.45(+1.28%) |
Dec 01, 2010 | 34.77 | 35.03 | 34.02 | 34.97 | 277,110 | +0.77(+2.24%) |
Nov 30, 2010 | 34.54 | 34.69 | 33.86 | 34.20 | 227,611 | -0.64(-1.84%) |
Nov 29, 2010 | 34.95 | 35.09 | 34.52 | 34.84 | 151,375 | -0.40(-1.12%) |
Nov 26, 2010 | 35.00 | 35.34 | 35.00 | 35.24 | 19,207 | +0.04(+0.11%) |
Nov 24, 2010 | 35.28 | 35.20 | 35.20 | 35.20 | 152,258 | +0.31(+0.89%) |
Nov 23, 2010 | 34.98 | 35.10 | 34.82 | 34.89 | 208,408 | -0.41(-1.16%) |
Nov 22, 2010 | 35.20 | 35.56 | 35.11 | 35.30 | 114,916 | +0.11(+0.32%) |
Nov 19, 2010 | 35.31 | 35.31 | 35.09 | 35.18 | 137,411 | -0.12(-0.34%) |
Nov 18, 2010 | 35.53 | 35.65 | 35.05 | 35.30 | 125,274 | +0.20(+0.58%) |
Nov 17, 2010 | 35.36 | 35.51 | 34.98 | 35.10 | 133,586 | -0.16(-0.45%) |
Nov 16, 2010 | 35.88 | 36.00 | 35.23 | 35.26 | 315,940 | -0.91(-2.52%) |
Nov 15, 2010 | 36.58 | 36.83 | 36.16 | 36.17 | 141,687 | -0.17(-0.47%) |
Nov 12, 2010 | 36.83 | 36.89 | 36.08 | 36.34 | 166,022 | -0.72(-1.94%) |
Nov 11, 2010 | 37.24 | 37.33 | 36.98 | 37.06 | 101,633 | -0.44(-1.16%) |
Nov 10, 2010 | 37.30 | 37.76 | 37.20 | 37.49 | 110,360 | +0.24(+0.64%) |
Nov 09, 2010 | 38.56 | 38.64 | 36.96 | 37.26 | 170,267 | -1.29(-3.34%) |
Nov 08, 2010 | 38.37 | 38.90 | 38.02 | 38.54 | 282,464 | +0.09(+0.24%) |
Nov 05, 2010 | 38.12 | 38.52 | 37.79 | 38.45 | 143,581 | +0.42(+1.11%) |
Nov 04, 2010 | 38.09 | 38.29 | 37.34 | 38.03 | 269,011 | +0.34(+0.89%) |
Nov 03, 2010 | 38.60 | 38.82 | 37.29 | 37.69 | 169,190 | -0.86(-2.23%) |
Nov 02, 2010 | 39.27 | 39.27 | 38.51 | 38.55 | 121,302 | -0.41(-1.05%) |
Nov 01, 2010 | 39.34 | 39.34 | 38.76 | 38.96 | 120,625 | -0.15(-0.39%) |
Oct 29, 2010 | 38.97 | 39.17 | 38.92 | 39.11 | 138,408 | +0.07(+0.17%) |
Oct 28, 2010 | 39.75 | 39.89 | 38.56 | 39.05 | 130,120 | -0.42(-1.05%) |
Oct 27, 2010 | 39.40 | 39.80 | 39.11 | 39.46 | 304,773 | -0.21(-0.53%) |
Oct 25, 2010 | 40.04 | 40.20 | 39.32 | 39.67 | 83,363 | -0.06(-0.15%) |
Oct 22, 2010 | 40.10 | 40.31 | 39.44 | 39.73 | 82,881 | -0.23(-0.58%) |
Oct 21, 2010 | 40.54 | 40.62 | 39.53 | 39.96 | 129,605 | -0.25(-0.62%) |
Oct 20, 2010 | 39.40 | 40.52 | 39.40 | 40.21 | 72,133 | +0.96(+2.44%) |
Oct 19, 2010 | 39.16 | 39.71 | 39.05 | 39.26 | 91,986 | -0.42(-1.05%) |
Oct 18, 2010 | 38.98 | 39.69 | 38.98 | 39.67 | 51,781 | +0.67(+1.73%) |
Oct 15, 2010 | 39.50 | 39.50 | 38.72 | 39.00 | 115,825 | -0.40(-1.01%) |
Oct 14, 2010 | 39.67 | 39.78 | 39.01 | 39.40 | 75,687 | -0.28(-0.70%) |
Oct 13, 2010 | 39.21 | 39.84 | 39.18 | 39.67 | 101,492 | +0.58(+1.49%) |
Oct 12, 2010 | 38.81 | 39.24 | 38.53 | 39.09 | 106,699 | +0.26(+0.66%) |
Oct 11, 2010 | 38.66 | 39.09 | 38.62 | 38.83 | 66,410 | +0.15(+0.38%) |
Oct 08, 2010 | 38.69 | 38.87 | 38.17 | 38.69 | 104,127 | +0.36(+0.95%) |
Oct 07, 2010 | 38.85 | 39.18 | 38.28 | 38.33 | 554 | -0.30(-0.77%) |
Oct 06, 2010 | 38.72 | 38.81 | 38.43 | 38.62 | 116,572 | -0.24(-0.61%) |
Oct 05, 2010 | 38.25 | 39.09 | 37.80 | 38.86 | 182,957 | +1.05(+2.78%) |
Oct 04, 2010 | 37.61 | 37.86 | 37.13 | 37.81 | 96,954 | +0.16(+0.44%) |
Oct 01, 2010 | 37.65 | 37.72 | 36.87 | 37.65 | 165,028 | +0.31(+0.83%) |
Sep 30, 2010 | 37.33 | 38.03 | 37.02 | 37.34 | 228,985 | -0.45(-1.20%) |
Sep 29, 2010 | 36.85 | 37.80 | 36.70 | 37.79 | 280,901 | +0.83(+2.25%) |
Sep 28, 2010 | 36.96 | 37.52 | 36.78 | 36.96 | 5,646 | -0.40(-1.06%) |
Sep 27, 2010 | 37.84 | 37.92 | 37.12 | 37.36 | 203,605 | -0.51(-1.36%) |
Sep 24, 2010 | 37.61 | 37.95 | 37.51 | 37.87 | 262,549 | +0.66(+1.77%) |
Sep 23, 2010 | 38.02 | 38.02 | 37.18 | 37.21 | 1,081 | -1.17(-3.04%) |
Sep 22, 2010 | 38.82 | 38.94 | 38.21 | 38.38 | 122,240 | -0.54(-1.39%) |
Sep 21, 2010 | 39.34 | 39.42 | 38.84 | 38.92 | 123,370 | -0.51(-1.31%) |
Sep 20, 2010 | 38.94 | 39.58 | 38.86 | 39.44 | 244,125 | +0.56(+1.44%) |
Sep 17, 2010 | 38.87 | 39.04 | 38.31 | 38.87 | 175,393 | -0.05(-0.12%) |
Sep 15, 2010 | 38.74 | 39.14 | 38.50 | 38.92 | 144,808 | +0.22(+0.58%) |
Sep 14, 2010 | 38.78 | 39.05 | 38.62 | 38.70 | 83,566 | -0.23(-0.59%) |
Sep 13, 2010 | 38.89 | 39.07 | 38.60 | 38.93 | 184,770 | +0.61(+1.60%) |
Sep 10, 2010 | 37.89 | 38.91 | 37.89 | 38.31 | 218,232 | +0.50(+1.32%) |
Sep 09, 2010 | 38.40 | 38.40 | 37.38 | 37.82 | 116,570 | -0.15(-0.40%) |
Sep 08, 2010 | 38.12 | 38.46 | 37.78 | 37.97 | 722 | -0.03(-0.09%) |
Sep 07, 2010 | 38.20 | 38.37 | 37.89 | 38.00 | 890 | -0.45(-1.16%) |
Sep 03, 2010 | 38.59 | 38.86 | 38.14 | 38.44 | 258,561 | +0.28(+0.72%) |
Sep 02, 2010 | 37.93 | 38.33 | 37.82 | 38.17 | 1,022 | +0.35(+0.92%) |
Sep 01, 2010 | 37.41 | 37.83 | 37.04 | 37.82 | 155,331 | +0.96(+2.61%) |
Aug 31, 2010 | 36.85 | 37.36 | 36.49 | 36.86 | 457 | +0.01(+0.04%) |
Aug 30, 2010 | 36.68 | 37.11 | 36.66 | 36.85 | 150,933 | -0.07(-0.20%) |
Aug 27, 2010 | 36.92 | 37.00 | 36.24 | 36.92 | 174,851 | +0.25(+0.68%) |
Aug 26, 2010 | 36.66 | 36.85 | 36.45 | 36.67 | 624 | +0.01(+0.04%) |
Aug 25, 2010 | 35.92 | 36.72 | 35.84 | 36.66 | 618 | +0.44(+1.21%) |
Aug 24, 2010 | 36.46 | 36.87 | 36.20 | 36.22 | 2,508 | -0.71(-1.92%) |
Aug 23, 2010 | 37.65 | 37.65 | 36.87 | 36.92 | 161,673 | -0.61(-1.62%) |
Aug 20, 2010 | 38.04 | 38.12 | 37.44 | 37.53 | 137,500 | -0.50(-1.33%) |
Aug 19, 2010 | 38.95 | 39.22 | 37.42 | 38.04 | 2,155 | -1.19(-3.02%) |
Aug 18, 2010 | 39.43 | 39.46 | 38.90 | 39.22 | 9,648 | -0.36(-0.91%) |
Aug 17, 2010 | 39.55 | 39.83 | 39.30 | 39.58 | 1,488 | +0.36(+0.92%) |
Aug 16, 2010 | 39.04 | 39.45 | 38.82 | 39.22 | 89,277 | +0.09(+0.23%) |
Aug 13, 2010 | 39.13 | 39.38 | 38.67 | 39.13 | 187,617 | -0.01(-0.02%) |
Aug 12, 2010 | 38.55 | 39.33 | 38.52 | 39.14 | 136,984 | +0.02(+0.05%) |
Aug 11, 2010 | 38.42 | 39.30 | 38.29 | 39.12 | 201,727 | -0.01(-0.02%) |
Aug 10, 2010 | 39.24 | 39.63 | 38.93 | 39.13 | 87,825 | -0.48(-1.21%) |
Aug 09, 2010 | 39.08 | 39.65 | 38.77 | 39.60 | 91,715 | +0.77(+1.99%) |
Aug 06, 2010 | 38.83 | 39.06 | 38.14 | 38.83 | 96,373 | -0.18(-0.47%) |
Aug 05, 2010 | 39.45 | 40.06 | 38.95 | 39.01 | 100,611 | -0.70(-1.76%) |
Aug 04, 2010 | 38.42 | 39.77 | 38.42 | 39.71 | 199,999 | +1.40(+3.64%) |
Aug 03, 2010 | 38.96 | 39.01 | 38.12 | 38.32 | 127,423 | -0.71(-1.81%) |
Aug 02, 2010 | 38.60 | 39.10 | 38.29 | 39.03 | 92,417 | +0.99(+2.60%) |
Jul 30, 2010 | 38.04 | 38.40 | 37.28 | 38.04 | 91,941 | -0.08(-0.21%) |
Jul 29, 2010 | 38.97 | 39.30 | 37.91 | 38.12 | 154,429 | -0.67(-1.72%) |
Jul 28, 2010 | 38.78 | 39.18 | 38.42 | 38.78 | 1,001 | -0.14(-0.37%) |
Jul 27, 2010 | 38.94 | 39.55 | 38.37 | 38.93 | 89,891 | +0.17(+0.44%) |
Jul 26, 2010 | 37.79 | 38.84 | 37.46 | 38.76 | 142,331 | +1.21(+3.21%) |
Jul 23, 2010 | 37.21 | 37.60 | 36.68 | 37.55 | 160,156 | +0.12(+0.33%) |
Jul 22, 2010 | 36.61 | 37.57 | 36.51 | 37.43 | 186,148 | +1.28(+3.55%) |
Jul 21, 2010 | 37.32 | 37.40 | 36.13 | 36.14 | 80,885 | -0.92(-2.47%) |
Jul 20, 2010 | 36.09 | 37.09 | 35.57 | 37.06 | 101,023 | +0.41(+1.13%) |
Jul 19, 2010 | 36.41 | 36.79 | 35.60 | 36.65 | 76,606 | +0.34(+0.94%) |
Jul 16, 2010 | 36.31 | 37.51 | 36.20 | 36.31 | 151,525 | -1.53(-4.03%) |
Jul 15, 2010 | 38.31 | 38.32 | 37.27 | 37.83 | 62,625 | -0.43(-1.13%) |
Jul 14, 2010 | 38.22 | 38.40 | 37.70 | 38.27 | 115,663 | -0.01(-0.03%) |
Jul 13, 2010 | 38.28 | 38.39 | 37.18 | 38.28 | 2,448 | +1.53(+4.17%) |
Jul 12, 2010 | 37.06 | 37.12 | 36.56 | 36.75 | 77,977 | -0.33(-0.88%) |
Jul 09, 2010 | 37.08 | 37.09 | 36.37 | 37.08 | 126,223 | +0.75(+2.06%) |
Jul 08, 2010 | 36.33 | 36.36 | 35.74 | 36.33 | 743 | +0.58(+1.61%) |
Jul 07, 2010 | 34.51 | 35.81 | 34.51 | 35.75 | 191,551 | +1.35(+3.92%) |
Jul 06, 2010 | 34.40 | 35.99 | 34.15 | 34.40 | 1,476 | -0.90(-2.54%) |
Jul 02, 2010 | 35.30 | 36.14 | 35.16 | 35.30 | 98,661 | -0.71(-1.96%) |
Jul 01, 2010 | 36.69 | 36.80 | 35.47 | 36.01 | 259,981 | -0.53(-1.45%) |
Jun 30, 2010 | 36.54 | 37.61 | 36.52 | 36.54 | 1,964 | -0.45(-1.22%) |
Jun 29, 2010 | 36.92 | 37.42 | 36.75 | 36.99 | 345,574 | -1.11(-2.92%) |
Jun 25, 2010 | 38.10 | 38.20 | 37.44 | 38.10 | 300,765 | +0.71(+1.91%) |
Jun 24, 2010 | 37.42 | 37.99 | 37.32 | 37.39 | 386,412 | -0.31(-0.82%) |
Jun 23, 2010 | 37.75 | 38.23 | 37.63 | 37.70 | 342,429 | -0.05(-0.14%) |
Jun 22, 2010 | 37.75 | 38.11 | 37.40 | 37.75 | 699 | +0.28(+0.75%) |
Jun 21, 2010 | 37.70 | 38.04 | 37.35 | 37.47 | 197,865 | +0.27(+0.72%) |
Jun 18, 2010 | 37.20 | 37.30 | 35.96 | 37.20 | 264,760 | +0.66(+1.81%) |
Jun 17, 2010 | 36.76 | 36.91 | 36.14 | 36.54 | 81,821 | -0.01(-0.04%) |
Jun 16, 2010 | 36.26 | 36.80 | 36.16 | 36.55 | 106,479 | +0.06(+0.16%) |
Jun 15, 2010 | 36.49 | 36.60 | 35.40 | 36.49 | 1,216 | +1.00(+2.81%) |
Jun 14, 2010 | 35.08 | 35.74 | 34.91 | 35.50 | 127,800 | +0.85(+2.46%) |
Jun 11, 2010 | 33.98 | 34.64 | 33.96 | 34.64 | 87,726 | +0.34(+0.99%) |
Jun 10, 2010 | 34.30 | 34.34 | 33.65 | 34.30 | 1,139 | +0.97(+2.92%) |
Jun 09, 2010 | 34.10 | 34.34 | 33.17 | 33.33 | 122,159 | -0.44(-1.29%) |
Jun 08, 2010 | 34.14 | 34.25 | 32.93 | 33.77 | 220,034 | -0.43(-1.25%) |
Jun 07, 2010 | 33.93 | 34.85 | 33.93 | 34.19 | 162,546 | +0.39(+1.15%) |
Jun 04, 2010 | 33.80 | 35.08 | 33.69 | 33.80 | 177,484 | -1.71(-4.83%) |
Jun 03, 2010 | 35.64 | 35.84 | 35.23 | 35.52 | 164,024 | +0.19(+0.55%) |
Jun 02, 2010 | 35.32 | 35.34 | 34.29 | 35.32 | 184,026 | +0.64(+1.85%) |