Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.52 | 41.69 | 41.37 | 41.66 | 2,916,686 | +0.24(+0.59%) |
Jun 29, 2011 | 41.32 | 41.57 | 41.25 | 41.41 | 3,151,237 | +0.28(+0.68%) |
Jun 28, 2011 | 41.13 | 41.15 | 40.87 | 41.13 | 2,726,852 | +0.19(+0.46%) |
Jun 27, 2011 | 40.86 | 41.18 | 40.86 | 40.94 | 2,157,934 | +0.04(+0.09%) |
Jun 24, 2011 | 41.38 | 41.49 | 40.79 | 40.91 | 3,622,232 | -0.45(-1.09%) |
Jun 23, 2011 | 41.39 | 41.41 | 40.93 | 41.36 | 3,344,788 | -0.21(-0.50%) |
Jun 22, 2011 | 41.76 | 41.93 | 41.51 | 41.56 | 2,650,713 | -0.28(-0.66%) |
Jun 21, 2011 | 41.95 | 42.03 | 41.69 | 41.84 | 2,478,849 | +0.04(+0.10%) |
Jun 20, 2011 | 41.79 | 41.88 | 41.75 | 41.80 | 3,194,179 | +0.35(+0.85%) |
Jun 17, 2011 | 41.28 | 41.51 | 41.23 | 41.44 | 6,747,437 | +0.31(+0.76%) |
Jun 16, 2011 | 40.78 | 41.20 | 40.76 | 41.13 | 3,400,667 | +0.35(+0.86%) |
Jun 15, 2011 | 40.83 | 41.05 | 40.57 | 40.78 | 4,177,868 | -0.28(-0.67%) |
Jun 14, 2011 | 40.71 | 41.28 | 40.66 | 41.06 | 3,829,122 | +0.44(+1.08%) |
Jun 13, 2011 | 40.63 | 40.82 | 40.42 | 40.62 | 4,311,892 | +0.18(+0.43%) |
Jun 10, 2011 | 40.85 | 40.91 | 40.41 | 40.44 | 4,013,262 | -0.51(-1.24%) |
Jun 09, 2011 | 41.15 | 41.29 | 40.90 | 40.95 | 3,113,069 | -0.02(-0.05%) |
Jun 08, 2011 | 40.93 | 41.18 | 40.78 | 40.97 | 3,932,890 | +0.16(+0.40%) |
Jun 07, 2011 | 41.07 | 41.10 | 40.81 | 40.81 | 3,476,223 | -0.15(-0.38%) |
Jun 06, 2011 | 40.89 | 41.14 | 40.75 | 40.96 | 4,603,559 | +0.08(+0.20%) |
Jun 03, 2011 | 41.03 | 41.05 | 40.58 | 40.88 | 5,397,563 | -1.44(-3.41%) |
May 24, 2011 | 42.07 | 42.41 | 42.01 | 42.32 | 3,796,618 | +0.25(+0.60%) |
May 23, 2011 | 42.01 | 42.18 | 41.98 | 42.07 | 2,306,407 | -0.15(-0.35%) |
May 20, 2011 | 42.33 | 42.38 | 42.13 | 42.22 | 2,440,924 | -0.15(-0.37%) |
May 19, 2011 | 42.24 | 42.41 | 42.17 | 42.37 | 2,323,194 | +0.09(+0.21%) |
May 18, 2011 | 42.32 | 42.33 | 42.05 | 42.29 | 2,173,617 | -0.04(-0.09%) |
May 17, 2011 | 42.17 | 42.41 | 42.15 | 42.32 | 2,787,939 | +0.16(+0.38%) |
May 16, 2011 | 42.11 | 42.37 | 42.05 | 42.16 | 2,358,671 | -0.12(-0.29%) |
May 13, 2011 | 42.31 | 42.41 | 42.05 | 42.29 | 3,008,886 | -0.07(-0.16%) |
May 12, 2011 | 41.78 | 42.41 | 41.74 | 42.35 | 3,747,317 | +0.57(+1.36%) |
May 11, 2011 | 41.90 | 42.05 | 41.63 | 41.78 | 3,553,622 | -0.12(-0.28%) |
May 10, 2011 | 41.58 | 41.97 | 41.57 | 41.90 | 3,065,693 | +0.29(+0.70%) |
May 09, 2011 | 41.45 | 41.77 | 41.32 | 41.61 | 3,364,062 | +0.20(+0.48%) |
May 06, 2011 | 41.64 | 41.72 | 41.24 | 41.41 | 3,651,326 | +0.03(+0.07%) |
May 05, 2011 | 41.23 | 41.64 | 41.13 | 41.38 | 4,008,377 | -0.25(-0.61%) |
May 04, 2011 | 41.43 | 41.67 | 41.24 | 41.64 | 5,229,921 | +0.17(+0.42%) |
May 03, 2011 | 40.83 | 41.47 | 40.83 | 41.46 | 4,159,317 | +0.43(+1.06%) |
May 02, 2011 | 41.02 | 41.05 | 41.00 | 41.03 | 3,657,451 | +0.12(+0.30%) |
Apr 29, 2011 | 40.62 | 41.11 | 40.60 | 40.91 | 3,910,382 | +0.30(+0.73%) |
Apr 28, 2011 | 40.19 | 40.68 | 40.02 | 40.61 | 4,232,330 | +0.36(+0.89%) |
Apr 27, 2011 | 40.34 | 40.38 | 40.12 | 40.25 | 4,169,929 | +0.12(+0.29%) |
Apr 26, 2011 | 39.83 | 40.40 | 39.65 | 40.13 | 6,723,715 | +0.35(+0.89%) |
Apr 25, 2011 | 39.57 | 39.82 | 39.26 | 39.78 | 11,727,571 | -1.12(-2.74%) |
Apr 21, 2011 | 41.03 | 41.18 | 40.76 | 40.90 | 3,420,236 | -0.14(-0.33%) |
Apr 20, 2011 | 40.87 | 41.09 | 40.79 | 41.04 | 3,420,364 | +0.28(+0.68%) |
Apr 19, 2011 | 40.62 | 40.84 | 40.55 | 40.76 | 3,471,528 | +0.04(+0.11%) |
Apr 18, 2011 | 40.37 | 40.83 | 40.26 | 40.71 | 5,254,640 | +0.10(+0.24%) |
Apr 15, 2011 | 40.52 | 40.70 | 40.08 | 40.61 | 3,875,627 | +0.14(+0.34%) |
Apr 14, 2011 | 40.25 | 40.59 | 40.25 | 40.48 | 3,687,704 | +0.09(+0.21%) |
Apr 13, 2011 | 40.75 | 40.75 | 40.34 | 40.39 | 5,046,264 | -0.29(-0.72%) |
Apr 12, 2011 | 40.40 | 40.96 | 40.40 | 40.68 | 5,029,648 | +0.17(+0.41%) |
Apr 11, 2011 | 40.61 | 40.73 | 40.52 | 40.52 | 3,935,892 | +0.00(+0.00%) |
Apr 08, 2011 | 40.65 | 40.78 | 40.42 | 40.52 | 3,194,731 | -0.06(-0.15%) |
Apr 07, 2011 | 40.62 | 40.68 | 40.39 | 40.58 | 4,883,923 | -0.12(-0.30%) |
Apr 06, 2011 | 40.66 | 40.91 | 40.57 | 40.70 | 4,958,310 | +0.22(+0.54%) |
Apr 05, 2011 | 40.83 | 40.83 | 40.45 | 40.48 | 4,422,377 | -0.30(-0.73%) |
Apr 04, 2011 | 40.83 | 40.87 | 40.51 | 40.78 | 5,647,547 | +0.30(+0.73%) |
Apr 01, 2011 | 40.28 | 40.63 | 40.28 | 40.48 | 3,940,627 | +0.07(+0.17%) |
Mar 31, 2011 | 40.73 | 40.84 | 40.35 | 40.42 | 4,199,004 | -0.31(-0.76%) |
Mar 30, 2011 | 40.73 | 40.73 | 40.73 | 40.73 | 3,502,829 | +0.23(+0.57%) |
Mar 29, 2011 | 40.38 | 40.59 | 40.32 | 40.50 | 3,524,671 | +0.11(+0.28%) |
Mar 28, 2011 | 40.39 | 40.55 | 39.88 | 40.39 | 3,405,424 | +0.07(+0.18%) |
Mar 25, 2011 | 40.36 | 40.42 | 40.12 | 40.31 | 3,672,914 | -0.09(-0.21%) |
Mar 24, 2011 | 40.19 | 40.44 | 40.00 | 40.40 | 4,032,433 | +0.24(+0.60%) |
Mar 23, 2011 | 40.19 | 40.49 | 39.99 | 40.16 | 3,687,084 | -0.10(-0.25%) |
Mar 22, 2011 | 40.37 | 40.59 | 40.19 | 40.26 | 3,575,096 | -0.11(-0.26%) |
Mar 21, 2011 | 40.33 | 40.46 | 40.29 | 40.36 | 4,286,212 | +0.55(+1.38%) |
Mar 18, 2011 | 39.87 | 40.01 | 39.56 | 39.81 | 5,848,901 | +0.31(+0.78%) |
Mar 17, 2011 | 39.48 | 39.61 | 39.41 | 39.50 | 4,285,624 | +0.33(+0.85%) |
Mar 16, 2011 | 39.41 | 39.51 | 39.05 | 39.17 | 5,785,345 | -0.32(-0.82%) |
Mar 15, 2011 | 39.49 | 39.62 | 39.41 | 39.49 | 5,326,117 | -0.37(-0.93%) |
Mar 14, 2011 | 39.92 | 39.96 | 39.65 | 39.86 | 3,662,378 | -0.17(-0.43%) |
Mar 11, 2011 | 40.01 | 40.24 | 39.85 | 40.03 | 3,182,133 | -0.14(-0.35%) |
Mar 10, 2011 | 39.91 | 40.26 | 39.88 | 40.17 | 5,749,813 | +0.08(+0.20%) |
Mar 09, 2011 | 40.00 | 40.17 | 39.68 | 40.09 | 3,150,334 | +0.09(+0.23%) |
Mar 08, 2011 | 39.88 | 40.13 | 39.79 | 40.00 | 3,545,956 | +0.19(+0.48%) |
Mar 07, 2011 | 40.17 | 40.24 | 39.69 | 39.81 | 5,879,332 | -0.30(-0.74%) |
Mar 04, 2011 | 40.44 | 40.50 | 39.85 | 40.11 | 5,925,281 | -0.28(-0.71%) |
Mar 03, 2011 | 40.16 | 40.47 | 39.99 | 40.39 | 4,535,885 | +0.48(+1.21%) |
Mar 02, 2011 | 40.16 | 40.17 | 39.87 | 39.91 | 5,477,672 | -0.20(-0.49%) |
Mar 01, 2011 | 40.19 | 40.55 | 40.09 | 40.11 | 4,524,327 | -0.26(-0.65%) |
Feb 28, 2011 | 39.87 | 40.43 | 39.84 | 40.37 | 5,964,138 | +0.50(+1.26%) |
Feb 25, 2011 | 39.74 | 39.87 | 39.69 | 39.87 | 4,242,918 | +0.16(+0.40%) |
Feb 24, 2011 | 39.90 | 39.93 | 39.48 | 39.71 | 4,965,935 | -0.24(-0.60%) |
Feb 23, 2011 | 39.90 | 40.15 | 39.90 | 39.95 | 4,030,776 | +0.09(+0.23%) |
Feb 22, 2011 | 39.86 | 40.23 | 39.82 | 39.86 | 5,327,106 | -0.37(-0.91%) |
Feb 18, 2011 | 40.03 | 40.24 | 39.95 | 40.22 | 4,003,544 | +0.18(+0.44%) |
Feb 17, 2011 | 39.79 | 40.08 | 39.75 | 40.05 | 3,839,174 | +0.19(+0.48%) |
Feb 16, 2011 | 39.77 | 39.90 | 39.65 | 39.86 | 3,932,269 | +0.06(+0.15%) |
Feb 15, 2011 | 39.87 | 39.97 | 39.67 | 39.79 | 3,921,624 | -0.06(-0.15%) |
Feb 14, 2011 | 40.13 | 40.13 | 39.82 | 39.86 | 4,253,594 | -0.48(-1.20%) |
Feb 11, 2011 | 39.65 | 40.43 | 39.64 | 40.34 | 4,194,411 | +0.53(+1.32%) |
Feb 10, 2011 | 39.83 | 40.11 | 39.62 | 39.81 | 3,577,729 | -0.06(-0.14%) |
Feb 09, 2011 | 39.86 | 39.97 | 39.71 | 39.87 | 3,517,095 | +0.01(+0.02%) |
Feb 08, 2011 | 39.81 | 39.94 | 39.67 | 39.86 | 4,009,349 | +0.08(+0.20%) |
Feb 07, 2011 | 39.84 | 39.89 | 39.64 | 39.78 | 6,192,720 | -0.04(-0.11%) |
Feb 04, 2011 | 39.71 | 39.83 | 39.48 | 39.83 | 8,144,081 | +0.21(+0.54%) |
Feb 03, 2011 | 39.21 | 39.85 | 39.21 | 39.61 | 7,086,480 | +0.42(+1.06%) |
Feb 02, 2011 | 39.48 | 39.52 | 39.06 | 39.19 | 4,711,940 | -0.33(-0.84%) |
Feb 01, 2011 | 39.72 | 39.77 | 39.32 | 39.52 | 4,624,536 | -0.13(-0.32%) |
Jan 31, 2011 | 39.78 | 39.85 | 39.59 | 39.65 | 3,479,833 | +0.00(+0.00%) |
Jan 28, 2011 | 39.98 | 40.13 | 39.61 | 39.65 | 4,198,760 | -0.24(-0.61%) |
Jan 27, 2011 | 39.73 | 40.03 | 39.73 | 39.90 | 4,692,908 | +0.00(+0.00%) |
Jan 26, 2011 | 39.95 | 40.13 | 39.88 | 39.90 | 5,190,091 | -0.29(-0.73%) |
Jan 25, 2011 | 40.41 | 40.84 | 40.02 | 40.19 | 11,362,008 | +1.00(+2.56%) |
Jan 24, 2011 | 39.54 | 39.54 | 39.03 | 39.19 | 5,502,971 | -0.19(-0.48%) |
Jan 21, 2011 | 39.70 | 39.75 | 39.18 | 39.38 | 5,151,444 | -0.16(-0.40%) |
Jan 20, 2011 | 39.27 | 39.76 | 39.26 | 39.54 | 4,476,918 | +0.30(+0.77%) |
Jan 19, 2011 | 39.13 | 39.31 | 38.90 | 39.24 | 3,628,493 | +0.10(+0.27%) |
Jan 18, 2011 | 39.08 | 39.18 | 38.93 | 39.13 | 2,876,802 | +0.15(+0.38%) |
Jan 14, 2011 | 39.02 | 39.05 | 38.81 | 38.99 | 2,800,267 | +0.02(+0.06%) |
Jan 13, 2011 | 39.18 | 39.18 | 38.86 | 38.96 | 3,302,862 | -0.17(-0.42%) |
Jan 12, 2011 | 38.46 | 39.14 | 38.45 | 39.13 | 4,503,379 | +0.67(+1.74%) |
Jan 11, 2011 | 38.53 | 38.57 | 38.35 | 38.46 | 2,695,815 | -0.08(-0.21%) |
Jan 10, 2011 | 38.50 | 38.66 | 38.36 | 38.54 | 2,999,843 | -0.05(-0.13%) |
Jan 07, 2011 | 38.62 | 38.65 | 38.39 | 38.59 | 3,133,480 | -0.02(-0.05%) |
Jan 06, 2011 | 38.70 | 38.81 | 38.47 | 38.61 | 4,045,286 | -0.06(-0.14%) |
Jan 05, 2011 | 38.58 | 38.72 | 38.32 | 38.66 | 4,664,791 | +0.13(+0.33%) |
Jan 04, 2011 | 38.50 | 38.62 | 38.18 | 38.53 | 5,032,392 | +0.17(+0.43%) |
Jan 03, 2011 | 38.70 | 38.73 | 38.35 | 38.37 | 4,796,254 | -0.25(-0.65%) |
Dec 31, 2010 | 38.59 | 38.75 | 38.58 | 38.62 | 1,444,926 | +0.00(+0.00%) |
Dec 30, 2010 | 38.60 | 38.79 | 38.38 | 38.62 | 1,693,720 | -0.07(-0.19%) |
Dec 29, 2010 | 38.89 | 38.90 | 38.66 | 38.69 | 1,918,515 | -0.13(-0.35%) |
Dec 28, 2010 | 38.62 | 38.86 | 38.55 | 38.83 | 1,880,431 | +0.14(+0.36%) |
Dec 27, 2010 | 38.69 | 38.74 | 38.55 | 38.69 | 1,533,385 | -0.04(-0.11%) |
Dec 23, 2010 | 38.81 | 38.84 | 38.70 | 38.73 | 1,758,239 | +0.02(+0.05%) |
Dec 22, 2010 | 38.59 | 38.71 | 38.46 | 38.71 | 2,076,054 | +0.10(+0.25%) |
Dec 21, 2010 | 38.86 | 38.90 | 38.52 | 38.61 | 2,964,877 | -0.01(-0.03%) |
Dec 20, 2010 | 38.46 | 38.75 | 38.42 | 38.62 | 4,198,386 | +0.19(+0.49%) |
Dec 17, 2010 | 38.07 | 38.46 | 37.99 | 38.43 | 5,326,291 | +0.31(+0.82%) |
Dec 16, 2010 | 38.03 | 38.16 | 37.86 | 38.12 | 3,481,643 | +0.15(+0.39%) |
Dec 15, 2010 | 38.01 | 38.16 | 37.93 | 37.98 | 3,218,618 | -0.01(-0.03%) |
Dec 14, 2010 | 37.82 | 38.16 | 37.82 | 37.99 | 3,178,936 | +0.23(+0.60%) |
Dec 13, 2010 | 37.94 | 38.00 | 37.66 | 37.76 | 4,282,817 | -0.04(-0.10%) |
Dec 10, 2010 | 37.90 | 38.13 | 37.79 | 37.80 | 4,052,695 | -0.17(-0.45%) |
Dec 09, 2010 | 37.94 | 38.04 | 37.80 | 37.97 | 3,621,362 | +0.03(+0.08%) |
Dec 08, 2010 | 37.53 | 37.99 | 37.50 | 37.94 | 3,889,786 | +0.40(+1.06%) |
Dec 07, 2010 | 37.66 | 37.67 | 37.42 | 37.54 | 5,716,518 | +0.16(+0.42%) |
Dec 06, 2010 | 37.59 | 37.69 | 37.37 | 37.38 | 4,201,278 | -0.20(-0.53%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.35 | 37.58 | 4,803,681 | +0.20(+0.54%) |
Dec 02, 2010 | 37.90 | 38.02 | 37.34 | 37.38 | 15,672,425 | -0.47(-1.25%) |
Dec 01, 2010 | 37.79 | 38.11 | 37.73 | 37.86 | 6,251,146 | +0.35(+0.92%) |
Nov 30, 2010 | 37.18 | 37.68 | 37.18 | 37.51 | 8,170,145 | +0.22(+0.58%) |
Nov 29, 2010 | 37.15 | 37.38 | 37.01 | 37.29 | 3,379,294 | -0.07(-0.18%) |
Nov 26, 2010 | 37.14 | 37.68 | 37.12 | 37.36 | 2,570,202 | +0.21(+0.57%) |
Nov 24, 2010 | 37.35 | 37.15 | 37.15 | 37.15 | 4,372,415 | -0.10(-0.28%) |
Nov 23, 2010 | 37.59 | 37.59 | 37.22 | 37.25 | 3,732,388 | -0.40(-1.06%) |
Nov 22, 2010 | 37.44 | 37.65 | 37.24 | 37.65 | 4,068,478 | +0.17(+0.45%) |
Nov 19, 2010 | 37.66 | 37.73 | 37.35 | 37.48 | 4,782,787 | -0.16(-0.42%) |
Nov 18, 2010 | 37.61 | 37.78 | 37.47 | 37.64 | 3,770,778 | +0.26(+0.70%) |
Nov 17, 2010 | 37.26 | 37.50 | 37.24 | 37.38 | 3,187,674 | +0.08(+0.23%) |
Nov 16, 2010 | 37.65 | 37.75 | 37.15 | 37.29 | 4,829,000 | -0.49(-1.30%) |
Nov 15, 2010 | 37.80 | 37.86 | 37.66 | 37.78 | 2,543,942 | +0.19(+0.52%) |
Nov 12, 2010 | 37.38 | 37.60 | 37.37 | 37.59 | 4,639,603 | -0.08(-0.21%) |
Nov 11, 2010 | 37.43 | 37.75 | 37.42 | 37.67 | 3,896,566 | +0.18(+0.47%) |
Nov 10, 2010 | 37.73 | 37.82 | 37.46 | 37.49 | 5,566,710 | -0.18(-0.48%) |
Nov 09, 2010 | 38.01 | 38.01 | 37.57 | 37.67 | 6,098,291 | -0.40(-1.05%) |
Nov 08, 2010 | 38.14 | 38.20 | 37.92 | 38.07 | 2,872,040 | -0.13(-0.33%) |
Nov 05, 2010 | 38.18 | 38.24 | 37.88 | 38.20 | 4,367,034 | +0.03(+0.08%) |
Nov 04, 2010 | 38.31 | 38.33 | 38.09 | 38.17 | 4,686,271 | +0.01(+0.02%) |
Nov 03, 2010 | 38.17 | 38.18 | 37.86 | 38.16 | 3,845,023 | +0.01(+0.03%) |
Nov 02, 2010 | 37.89 | 38.22 | 37.66 | 38.15 | 6,043,685 | +0.47(+1.25%) |
Nov 01, 2010 | 38.39 | 38.41 | 37.58 | 37.68 | 6,986,693 | -0.71(-1.85%) |
Oct 29, 2010 | 37.85 | 38.41 | 37.82 | 38.39 | 6,058,745 | +0.48(+1.28%) |
Oct 28, 2010 | 37.98 | 38.08 | 37.76 | 37.90 | 6,362,069 | +0.12(+0.30%) |
Oct 27, 2010 | 38.06 | 38.22 | 37.64 | 37.79 | 8,726,238 | -2.50(-6.20%) |
Oct 25, 2010 | 40.52 | 40.59 | 40.22 | 40.29 | 4,482,278 | -0.05(-0.14%) |
Oct 22, 2010 | 40.34 | 40.56 | 40.19 | 40.34 | 3,061,595 | -0.18(-0.45%) |
Oct 21, 2010 | 40.50 | 40.65 | 40.35 | 40.52 | 2,514,531 | +0.17(+0.42%) |
Oct 20, 2010 | 40.12 | 40.59 | 40.10 | 40.35 | 2,959,102 | +0.31(+0.77%) |
Oct 19, 2010 | 40.29 | 40.30 | 39.64 | 40.04 | 6,668,026 | -0.45(-1.11%) |
Oct 18, 2010 | 40.29 | 40.52 | 40.25 | 40.49 | 5,203,146 | +0.26(+0.65%) |
Oct 15, 2010 | 40.35 | 40.44 | 40.16 | 40.23 | 3,973,541 | -0.04(-0.09%) |
Oct 14, 2010 | 40.39 | 40.53 | 40.04 | 40.27 | 4,310,810 | -0.23(-0.57%) |
Oct 13, 2010 | 40.50 | 40.75 | 40.39 | 40.50 | 3,082,023 | +0.08(+0.19%) |
Oct 12, 2010 | 40.30 | 40.55 | 40.11 | 40.42 | 2,728,905 | +0.22(+0.54%) |
Oct 11, 2010 | 40.14 | 40.45 | 40.07 | 40.20 | 2,116,894 | -0.07(-0.18%) |
Oct 08, 2010 | 40.27 | 40.37 | 40.05 | 40.27 | 2,771,534 | +0.22(+0.56%) |
Oct 07, 2010 | 40.21 | 40.21 | 39.90 | 40.05 | 2,735,249 | +0.02(+0.06%) |
Oct 06, 2010 | 39.68 | 40.13 | 39.67 | 40.02 | 4,159,151 | +0.32(+0.81%) |
Oct 05, 2010 | 39.75 | 39.86 | 39.51 | 39.70 | 2,187 | +0.20(+0.51%) |
Oct 04, 2010 | 39.44 | 39.73 | 39.39 | 39.50 | 3,024,479 | +0.09(+0.23%) |
Oct 01, 2010 | 39.41 | 39.72 | 39.31 | 39.41 | 3,505,177 | -0.01(-0.04%) |
Sep 30, 2010 | 39.42 | 39.64 | 39.26 | 39.43 | 16,712 | -0.00(-0.01%) |
Sep 29, 2010 | 39.23 | 39.50 | 39.04 | 39.43 | 5,059,966 | +0.21(+0.53%) |
Sep 28, 2010 | 39.67 | 39.67 | 39.22 | 39.22 | 250 | -0.36(-0.92%) |
Sep 27, 2010 | 40.01 | 40.05 | 39.57 | 39.59 | 5,599,129 | -0.44(-1.11%) |
Sep 24, 2010 | 40.26 | 40.36 | 40.01 | 40.03 | 5,751,672 | -0.26(-0.65%) |
Sep 23, 2010 | 40.29 | 40.49 | 40.06 | 40.29 | 447 | -0.17(-0.42%) |
Sep 22, 2010 | 40.33 | 40.64 | 40.31 | 40.46 | 4,891,756 | +0.15(+0.38%) |
Sep 21, 2010 | 40.53 | 40.53 | 40.13 | 40.31 | 6,023,237 | -0.24(-0.60%) |
Sep 20, 2010 | 40.43 | 40.75 | 40.42 | 40.55 | 5,026,361 | +0.33(+0.81%) |
Sep 17, 2010 | 40.22 | 40.56 | 40.21 | 40.22 | 5,303,164 | -0.15(-0.36%) |
Sep 15, 2010 | 40.29 | 40.41 | 40.16 | 40.37 | 3,575,149 | +0.09(+0.23%) |
Sep 14, 2010 | 40.23 | 40.41 | 40.19 | 40.28 | 2,940,350 | -0.02(-0.05%) |
Sep 13, 2010 | 40.39 | 40.52 | 40.19 | 40.30 | 2,419,532 | +0.14(+0.35%) |
Sep 10, 2010 | 40.10 | 40.24 | 40.00 | 40.16 | 2,296,459 | +0.08(+0.21%) |
Sep 09, 2010 | 40.21 | 40.25 | 39.95 | 40.07 | 2,977,671 | +0.02(+0.06%) |
Sep 08, 2010 | 39.81 | 40.31 | 39.70 | 40.05 | 4,527,205 | +0.24(+0.59%) |
Sep 07, 2010 | 39.57 | 39.96 | 39.57 | 39.81 | 1,216 | +0.10(+0.26%) |
Sep 03, 2010 | 39.67 | 39.71 | 39.33 | 39.71 | 3,612,494 | +0.17(+0.44%) |
Sep 02, 2010 | 39.24 | 39.58 | 39.24 | 39.54 | 254 | +0.30(+0.76%) |
Sep 01, 2010 | 38.84 | 39.30 | 38.73 | 39.24 | 5,334,231 | +0.63(+1.63%) |
Aug 31, 2010 | 38.58 | 38.76 | 38.34 | 38.61 | 53,339 | +0.18(+0.47%) |
Aug 30, 2010 | 38.66 | 38.77 | 38.42 | 38.43 | 3,685,875 | -0.25(-0.65%) |
Aug 27, 2010 | 38.68 | 38.70 | 38.25 | 38.68 | 3,310,590 | +0.17(+0.44%) |
Aug 26, 2010 | 38.51 | 38.79 | 38.37 | 38.51 | 166 | -0.18(-0.47%) |
Aug 25, 2010 | 38.76 | 38.94 | 38.53 | 38.69 | 4,666,428 | -0.14(-0.37%) |
Aug 24, 2010 | 38.64 | 39.10 | 38.64 | 38.83 | 919 | -0.14(-0.37%) |
Aug 23, 2010 | 39.03 | 39.22 | 38.97 | 38.98 | 4,151,248 | +0.15(+0.39%) |
Aug 20, 2010 | 38.63 | 38.91 | 38.63 | 38.83 | 3,308,779 | -0.05(-0.12%) |
Aug 19, 2010 | 39.01 | 39.16 | 38.67 | 38.88 | 919 | -0.29(-0.75%) |
Aug 18, 2010 | 39.02 | 39.28 | 38.88 | 39.17 | 5,641,007 | +0.22(+0.55%) |
Aug 17, 2010 | 39.10 | 39.30 | 38.88 | 38.95 | 563 | -0.11(-0.29%) |
Aug 16, 2010 | 38.79 | 39.07 | 38.58 | 39.07 | 4,306,787 | +0.18(+0.46%) |
Aug 13, 2010 | 38.89 | 39.11 | 38.84 | 38.89 | 3,739,527 | -0.25(-0.64%) |
Aug 12, 2010 | 38.82 | 39.19 | 38.73 | 39.14 | 5,596,887 | +0.07(+0.17%) |
Aug 11, 2010 | 39.19 | 39.43 | 39.05 | 39.07 | 929 | -0.29(-0.75%) |
Aug 10, 2010 | 39.37 | 39.75 | 39.31 | 39.37 | 166 | -0.16(-0.39%) |
Aug 09, 2010 | 39.22 | 39.58 | 39.17 | 39.52 | 3,880,937 | +0.35(+0.89%) |
Aug 06, 2010 | 39.18 | 39.18 | 38.70 | 39.18 | 3,372,783 | -0.01(-0.03%) |
Aug 05, 2010 | 39.07 | 39.25 | 39.01 | 39.19 | 3,621,390 | -0.02(-0.05%) |
Aug 04, 2010 | 38.98 | 39.30 | 38.90 | 39.21 | 341 | +0.32(+0.83%) |
Aug 03, 2010 | 38.89 | 39.03 | 38.76 | 38.88 | 4,332,640 | -0.20(-0.51%) |
Aug 02, 2010 | 38.73 | 39.09 | 38.61 | 39.08 | 4,821,195 | +0.61(+1.58%) |
Jul 30, 2010 | 38.47 | 38.60 | 38.16 | 38.47 | 4,796,399 | +0.11(+0.28%) |
Jul 29, 2010 | 38.73 | 38.84 | 37.93 | 38.37 | 4,055,338 | -0.28(-0.73%) |
Jul 28, 2010 | 38.65 | 39.00 | 38.16 | 38.65 | 549 | -0.30(-0.77%) |
Jul 27, 2010 | 38.95 | 39.01 | 38.32 | 38.95 | 734 | +0.47(+1.22%) |
Jul 26, 2010 | 38.32 | 38.52 | 38.05 | 38.48 | 3,292,673 | +0.29(+0.77%) |
Jul 23, 2010 | 37.65 | 38.50 | 37.61 | 38.19 | 4,995,735 | +0.41(+1.08%) |
Jul 22, 2010 | 37.67 | 38.05 | 37.61 | 37.78 | 873 | +0.36(+0.96%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.24 | 37.42 | 4,785,374 | -0.65(-1.72%) |
Jul 20, 2010 | 38.07 | 38.08 | 37.28 | 38.07 | 5,288,342 | +0.50(+1.33%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.35 | 37.57 | 4,519,045 | +0.34(+0.90%) |
Jul 16, 2010 | 37.24 | 37.53 | 37.09 | 37.24 | 4,578,869 | -0.28(-0.75%) |
Jul 15, 2010 | 37.45 | 37.58 | 37.22 | 37.52 | 3,624,341 | +0.12(+0.32%) |
Jul 14, 2010 | 37.29 | 37.48 | 37.22 | 37.40 | 106,160 | -0.02(-0.06%) |
Jul 13, 2010 | 37.47 | 37.56 | 37.26 | 37.42 | 2,998,189 | +0.26(+0.71%) |
Jul 12, 2010 | 37.01 | 37.19 | 36.91 | 37.16 | 3,344,040 | +0.14(+0.37%) |
Jul 09, 2010 | 37.02 | 37.20 | 36.83 | 37.02 | 3,450,459 | -0.13(-0.34%) |
Jul 08, 2010 | 36.96 | 37.15 | 36.90 | 37.15 | 18,233 | +0.37(+1.01%) |
Jul 07, 2010 | 36.19 | 36.84 | 36.00 | 36.78 | 5,099,441 | +0.66(+1.83%) |
Jul 06, 2010 | 36.60 | 36.69 | 35.77 | 36.12 | 2,173 | -0.18(-0.50%) |
Jul 02, 2010 | 36.30 | 36.61 | 36.27 | 36.30 | 3,495,754 | -0.09(-0.25%) |