Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.18 | 49.83 | 48.75 | 49.42 | 1,557,866 | -0.38(-0.76%) |
Jul 28, 2011 | 49.82 | 50.33 | 49.34 | 49.80 | 1,670,853 | -0.12(-0.24%) |
Jul 27, 2011 | 51.79 | 51.82 | 49.66 | 49.92 | 2,700,251 | -2.06(-3.96%) |
Jul 26, 2011 | 52.34 | 52.34 | 51.54 | 51.98 | 883,882 | -0.46(-0.88%) |
Jul 25, 2011 | 52.07 | 53.03 | 51.94 | 52.45 | 1,382,713 | -0.20(-0.39%) |
Jul 22, 2011 | 52.74 | 52.75 | 52.57 | 52.65 | 658,172 | -0.01(-0.02%) |
Jul 21, 2011 | 52.71 | 52.83 | 52.39 | 52.66 | 1,355,836 | +0.36(+0.69%) |
Jul 20, 2011 | 52.12 | 52.71 | 52.04 | 52.30 | 1,203,647 | +0.29(+0.56%) |
Jul 19, 2011 | 51.39 | 52.04 | 51.31 | 52.01 | 1,102,599 | +0.95(+1.86%) |
Jul 18, 2011 | 50.92 | 51.27 | 50.16 | 51.06 | 1,238,801 | +0.02(+0.04%) |
Jul 15, 2011 | 50.69 | 51.15 | 50.41 | 51.04 | 1,123,259 | +0.55(+1.10%) |
Jul 14, 2011 | 51.69 | 52.15 | 50.47 | 50.49 | 1,784,281 | -1.24(-2.40%) |
Jul 13, 2011 | 51.65 | 53.18 | 51.18 | 51.73 | 2,232,166 | +0.23(+0.44%) |
Jul 12, 2011 | 50.86 | 52.31 | 50.80 | 51.50 | 1,084,285 | +0.45(+0.89%) |
Jul 11, 2011 | 51.52 | 51.97 | 50.90 | 51.05 | 1,076,047 | -1.58(-3.00%) |
Jul 08, 2011 | 52.07 | 52.66 | 51.86 | 52.63 | 616,251 | -0.12(-0.23%) |
Jul 07, 2011 | 52.74 | 52.95 | 52.39 | 52.75 | 906,983 | +0.48(+0.92%) |
Jul 06, 2011 | 51.72 | 52.34 | 51.31 | 52.27 | 1,214,125 | +0.43(+0.83%) |
Jul 05, 2011 | 51.16 | 51.95 | 50.58 | 51.84 | 1,691,298 | +0.65(+1.27%) |
Jul 01, 2011 | 50.14 | 51.28 | 49.87 | 51.19 | 1,263,474 | +1.25(+2.51%) |
Jun 30, 2011 | 50.04 | 50.41 | 49.71 | 49.93 | 2,109,691 | +0.08(+0.16%) |
Jun 29, 2011 | 50.02 | 50.12 | 49.45 | 49.86 | 1,548,250 | +0.18(+0.36%) |
Jun 28, 2011 | 49.66 | 50.07 | 49.21 | 49.68 | 1,515,545 | +0.25(+0.50%) |
Jun 27, 2011 | 49.45 | 50.01 | 49.23 | 49.43 | 1,113,453 | +0.10(+0.21%) |
Jun 24, 2011 | 49.78 | 50.09 | 49.00 | 49.33 | 1,795,476 | -0.37(-0.75%) |
Jun 23, 2011 | 50.36 | 50.36 | 49.15 | 49.70 | 1,594,458 | -1.48(-2.89%) |
Jun 22, 2011 | 51.01 | 51.87 | 50.85 | 51.18 | 1,143,611 | -0.04(-0.08%) |
Jun 21, 2011 | 50.94 | 51.35 | 50.77 | 51.22 | 1,255,332 | +0.50(+0.98%) |
Jun 20, 2011 | 50.34 | 50.90 | 50.23 | 50.72 | 1,506,580 | +1.37(+2.78%) |
Jun 17, 2011 | 49.42 | 49.60 | 48.95 | 49.35 | 1,889,704 | +0.52(+1.07%) |
Jun 16, 2011 | 48.63 | 49.49 | 48.08 | 48.83 | 1,468,373 | +0.23(+0.47%) |
Jun 15, 2011 | 49.62 | 49.73 | 48.18 | 48.60 | 1,613,442 | -1.02(-2.05%) |
Jun 14, 2011 | 48.75 | 49.78 | 48.38 | 49.62 | 1,930,933 | +1.35(+2.79%) |
Jun 13, 2011 | 48.12 | 48.86 | 47.79 | 48.27 | 1,809,166 | +0.10(+0.20%) |
Jun 10, 2011 | 49.39 | 49.49 | 47.91 | 48.17 | 2,120,702 | -1.43(-2.89%) |
Jun 09, 2011 | 51.07 | 51.08 | 49.35 | 49.60 | 2,558,177 | -1.26(-2.48%) |
Jun 08, 2011 | 51.66 | 52.20 | 50.75 | 50.87 | 1,665,603 | -1.02(-1.96%) |
Jun 07, 2011 | 51.46 | 52.43 | 51.17 | 51.88 | 1,475,407 | +0.78(+1.52%) |
Jun 06, 2011 | 51.89 | 52.07 | 51.05 | 51.11 | 1,270,693 | -0.82(-1.58%) |
Jun 03, 2011 | 51.33 | 52.43 | 51.33 | 51.93 | 1,138,334 | +0.75(+1.46%) |
May 24, 2011 | 51.22 | 51.43 | 50.85 | 51.18 | 1,493,246 | +0.17(+0.34%) |
May 23, 2011 | 50.51 | 51.26 | 50.45 | 51.01 | 1,363,016 | -0.30(-0.59%) |
May 20, 2011 | 51.59 | 51.61 | 50.90 | 51.31 | 1,256,096 | -0.44(-0.85%) |
May 19, 2011 | 51.93 | 52.07 | 51.32 | 51.75 | 1,045,253 | -0.02(-0.03%) |
May 18, 2011 | 50.67 | 51.85 | 50.19 | 51.76 | 2,542,851 | +1.30(+2.58%) |
May 17, 2011 | 50.58 | 50.67 | 49.89 | 50.46 | 980,170 | -0.32(-0.64%) |
May 16, 2011 | 50.38 | 51.03 | 50.21 | 50.79 | 1,096,792 | +0.28(+0.56%) |
May 13, 2011 | 50.73 | 50.81 | 50.08 | 50.51 | 916,305 | -0.04(-0.08%) |
May 12, 2011 | 50.34 | 50.75 | 49.92 | 50.55 | 1,837,237 | +0.00(+0.00%) |
May 11, 2011 | 51.16 | 51.16 | 50.39 | 50.55 | 1,169,082 | -0.70(-1.37%) |
May 10, 2011 | 50.07 | 51.34 | 50.07 | 51.25 | 1,297,736 | +1.22(+2.44%) |
May 09, 2011 | 49.33 | 50.10 | 49.30 | 50.03 | 715,036 | +0.59(+1.19%) |
May 06, 2011 | 50.47 | 50.61 | 49.37 | 49.44 | 1,080,171 | -0.47(-0.94%) |
May 05, 2011 | 49.25 | 50.37 | 49.09 | 49.91 | 1,057,466 | +0.32(+0.64%) |
May 04, 2011 | 49.81 | 49.92 | 48.92 | 49.59 | 1,327,020 | -0.20(-0.41%) |
May 03, 2011 | 49.87 | 50.40 | 49.25 | 49.80 | 1,491,326 | -0.06(-0.12%) |
May 02, 2011 | 49.72 | 49.94 | 49.71 | 49.86 | 1,018,709 | +0.19(+0.38%) |
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%) |