Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.45 | 48.70 | 48.38 | 48.57 | 1,506,171 | -0.02(-0.03%) |
Mar 30, 2011 | 48.57 | 48.58 | 48.55 | 48.58 | 1,047,677 | +0.59(+1.22%) |
Mar 29, 2011 | 47.63 | 48.04 | 47.51 | 48.00 | 1,082,877 | +0.39(+0.81%) |
Mar 28, 2011 | 47.85 | 48.13 | 47.59 | 47.61 | 1,067,196 | -0.07(-0.15%) |
Mar 25, 2011 | 48.00 | 48.52 | 47.64 | 47.68 | 2,788,079 | +0.26(+0.55%) |
Mar 24, 2011 | 46.67 | 47.57 | 46.55 | 47.42 | 2,047,644 | +1.50(+3.28%) |
Mar 23, 2011 | 45.50 | 46.06 | 45.42 | 45.91 | 1,149,020 | +0.01(+0.02%) |
Mar 22, 2011 | 45.99 | 46.11 | 45.76 | 45.91 | 1,347,454 | -0.39(-0.84%) |
Mar 21, 2011 | 46.22 | 46.43 | 46.21 | 46.29 | 3,144,243 | +0.72(+1.58%) |
Mar 18, 2011 | 46.07 | 46.10 | 45.35 | 45.57 | 3,179,547 | +1.27(+2.88%) |
Mar 17, 2011 | 44.85 | 44.85 | 44.20 | 44.30 | 2,541,492 | +0.96(+2.21%) |
Mar 16, 2011 | 44.10 | 45.04 | 42.89 | 43.34 | 6,971,043 | -1.42(-3.17%) |
Mar 15, 2011 | 44.73 | 46.53 | 44.63 | 44.76 | 4,929,789 | -1.77(-3.81%) |
Mar 14, 2011 | 46.36 | 46.63 | 46.14 | 46.53 | 1,589,264 | -0.22(-0.47%) |
Mar 11, 2011 | 46.38 | 46.90 | 46.16 | 46.75 | 1,966,288 | -0.32(-0.67%) |
Mar 10, 2011 | 47.31 | 47.62 | 46.97 | 47.07 | 2,569,155 | -0.19(-0.40%) |
Mar 09, 2011 | 47.39 | 47.57 | 46.92 | 47.26 | 1,692,323 | -0.34(-0.71%) |
Mar 08, 2011 | 47.15 | 47.85 | 46.95 | 47.60 | 1,378,967 | -0.70(-1.46%) |
Mar 07, 2011 | 48.87 | 49.03 | 48.11 | 48.30 | 973,784 | -0.33(-0.68%) |
Mar 04, 2011 | 49.19 | 49.25 | 48.30 | 48.64 | 1,133,930 | -0.17(-0.36%) |
Mar 03, 2011 | 48.72 | 48.95 | 48.47 | 48.81 | 1,741,502 | +0.97(+2.04%) |
Mar 02, 2011 | 47.58 | 48.02 | 47.58 | 47.84 | 2,024,877 | +0.48(+1.02%) |
Mar 01, 2011 | 48.40 | 48.48 | 47.29 | 47.35 | 2,785,136 | -0.45(-0.94%) |
Feb 28, 2011 | 48.46 | 48.50 | 47.58 | 47.81 | 1,862,698 | +0.56(+1.19%) |
Feb 25, 2011 | 46.70 | 47.36 | 46.69 | 47.24 | 905,861 | +0.34(+0.73%) |
Feb 24, 2011 | 46.90 | 47.14 | 46.50 | 46.90 | 1,342,893 | +0.12(+0.25%) |
Feb 23, 2011 | 47.21 | 47.43 | 46.66 | 46.78 | 1,892,856 | -0.10(-0.22%) |
Feb 22, 2011 | 47.35 | 47.58 | 46.84 | 46.89 | 1,554,498 | -0.85(-1.77%) |
Feb 18, 2011 | 47.54 | 47.96 | 47.43 | 47.73 | 1,070,523 | -0.20(-0.41%) |
Feb 17, 2011 | 47.68 | 48.03 | 47.60 | 47.93 | 752,720 | +0.09(+0.18%) |
Feb 16, 2011 | 47.05 | 47.92 | 47.04 | 47.85 | 1,150,612 | +0.91(+1.94%) |
Feb 15, 2011 | 46.97 | 47.29 | 46.78 | 46.94 | 1,597,228 | -0.60(-1.25%) |
Feb 14, 2011 | 47.36 | 47.66 | 47.19 | 47.53 | 1,502,150 | +0.02(+0.03%) |
Feb 11, 2011 | 47.26 | 47.76 | 47.16 | 47.52 | 1,358,948 | +0.61(+1.30%) |
Feb 10, 2011 | 46.39 | 47.05 | 46.23 | 46.91 | 1,134,990 | +0.03(+0.07%) |
Feb 09, 2011 | 46.68 | 47.01 | 46.67 | 46.88 | 815,346 | -0.02(-0.03%) |
Feb 08, 2011 | 46.68 | 47.00 | 46.40 | 46.89 | 930,902 | +0.24(+0.52%) |
Feb 07, 2011 | 46.32 | 46.74 | 46.28 | 46.65 | 1,382,950 | +0.13(+0.27%) |
Feb 04, 2011 | 46.13 | 46.59 | 46.04 | 46.52 | 1,759,522 | +0.33(+0.72%) |
Feb 03, 2011 | 46.72 | 46.39 | 45.90 | 46.19 | 2,819,998 | -0.53(-1.13%) |
Feb 02, 2011 | 46.93 | 46.99 | 46.60 | 46.72 | 4,071,193 | +0.17(+0.36%) |
Feb 01, 2011 | 46.05 | 46.58 | 45.90 | 46.55 | 3,006,346 | +0.83(+1.81%) |
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,244 | +0.53(+1.17%) |
Jan 28, 2011 | 45.94 | 46.15 | 44.96 | 45.19 | 4,527,293 | -0.10(-0.23%) |
Jan 27, 2011 | 45.19 | 45.51 | 45.00 | 45.30 | 2,345,388 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.59 | 3,249,654 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,304 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,315 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.35 | 42.86 | 42.99 | 1,328,945 | +0.02(+0.06%) |
Jan 20, 2011 | 42.75 | 43.08 | 42.38 | 42.97 | 2,120,874 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.86 | 42.96 | 1,790,914 | -0.01(-0.02%) |
Jan 18, 2011 | 42.90 | 43.20 | 42.71 | 42.97 | 1,956,033 | +0.64(+1.51%) |
Jan 14, 2011 | 42.41 | 42.50 | 42.15 | 42.33 | 3,394,976 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,095,927 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.46 | 39.90 | 40.42 | 2,094,321 | +0.71(+1.79%) |
Jan 11, 2011 | 39.37 | 39.81 | 39.24 | 39.71 | 3,136,714 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.51 | 1,611,149 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,790 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,113 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,440 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,238 | -0.13(-0.33%) |
Jan 03, 2011 | 40.01 | 40.51 | 39.97 | 40.47 | 1,329,490 | +0.51(+1.26%) |
Dec 31, 2010 | 39.74 | 40.10 | 39.71 | 39.97 | 520,277 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.71 | 381,877 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,327 | +0.23(+0.57%) |
Dec 28, 2010 | 40.12 | 40.12 | 39.71 | 39.86 | 525,940 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.97 | 39.52 | 39.92 | 662,330 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,711 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,860 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,242 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.96 | 39.11 | 1,560,124 | -0.37(-0.94%) |
Dec 17, 2010 | 39.82 | 39.84 | 39.41 | 39.48 | 1,851,249 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.96 | 39.08 | 1,304,795 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,050 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,593 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.34 | 38.96 | 39.01 | 1,117,621 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,138 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,848 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,927 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.28 | 38.66 | 38.66 | 1,077,439 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,908 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.51 | 38.70 | 2,044,007 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,869 | +0.29(+0.78%) |
Dec 01, 2010 | 37.40 | 37.83 | 37.22 | 37.58 | 2,032,656 | +0.52(+1.41%) |
Nov 30, 2010 | 36.88 | 37.38 | 36.88 | 37.06 | 1,706,054 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,436 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.02 | 38.20 | 1,222,063 | +0.17(+0.46%) |
Nov 24, 2010 | 37.87 | 38.02 | 38.02 | 38.02 | 2,310,234 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,139 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,575 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,593 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.52 | 39.24 | 39.29 | 955,131 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,358 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,334 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,832 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.12 | 39.52 | 39.71 | 1,533,748 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,233 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.46 | 39.69 | 40.38 | 2,208,910 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,745 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,039 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.40 | 1,921,418 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,621 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,183 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.51 | 41.15 | 41.28 | 1,484,733 | +0.58(+1.44%) |
Nov 01, 2010 | 40.92 | 41.04 | 40.50 | 40.69 | 1,088,401 | -0.16(-0.39%) |
Oct 29, 2010 | 41.10 | 41.37 | 40.75 | 40.85 | 2,627,339 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,833 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,102 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,520 | +0.29(+0.70%) |
Oct 22, 2010 | 41.85 | 42.06 | 41.62 | 41.97 | 1,361,594 | +0.51(+1.22%) |
Oct 21, 2010 | 41.55 | 41.81 | 41.17 | 41.47 | 1,959,360 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,299 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.42 | 4,285,156 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.40 | 41.66 | 2,191,392 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.81 | 3,860,105 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.56 | 41.88 | 42.17 | 3,185,426 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.66 | 1,577,440 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,332 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,398 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,064 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.27 | 2,589,554 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,571 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,405 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,130 | -0.51(-1.29%) |
Oct 01, 2010 | 39.71 | 40.12 | 39.52 | 39.71 | 6,229,765 | +0.77(+1.97%) |
Sep 30, 2010 | 39.39 | 39.53 | 38.61 | 38.94 | 2,607,308 | -0.24(-0.62%) |
Sep 29, 2010 | 39.36 | 39.31 | 38.92 | 39.18 | 1,870,711 | -0.17(-0.44%) |
Sep 28, 2010 | 39.29 | 39.44 | 38.73 | 39.36 | 2,252,230 | +0.21(+0.52%) |
Sep 27, 2010 | 39.37 | 39.39 | 39.06 | 39.15 | 2,649,650 | -0.11(-0.28%) |
Sep 24, 2010 | 38.98 | 39.30 | 38.91 | 39.26 | 2,670,814 | +0.96(+2.49%) |
Sep 23, 2010 | 38.22 | 38.61 | 38.10 | 38.31 | 2,241,647 | -0.09(-0.25%) |
Sep 22, 2010 | 38.73 | 38.84 | 38.23 | 38.40 | 4,064,921 | -0.21(-0.55%) |
Sep 21, 2010 | 38.70 | 38.89 | 38.22 | 38.62 | 2,264,516 | +0.22(+0.58%) |
Sep 20, 2010 | 37.96 | 38.47 | 37.83 | 38.39 | 1,322,510 | +0.38(+1.00%) |
Sep 17, 2010 | 38.02 | 38.39 | 37.93 | 38.02 | 1,520,197 | +0.43(+1.13%) |
Sep 15, 2010 | 37.43 | 37.69 | 37.28 | 37.59 | 1,271,439 | +0.02(+0.04%) |
Sep 14, 2010 | 37.37 | 37.85 | 37.18 | 37.57 | 3,383,227 | +0.92(+2.50%) |
Sep 13, 2010 | 36.47 | 36.70 | 36.37 | 36.66 | 1,418,981 | +0.74(+2.07%) |
Sep 10, 2010 | 35.93 | 36.12 | 35.85 | 35.91 | 1,679,365 | -0.27(-0.74%) |
Sep 09, 2010 | 36.52 | 36.65 | 36.11 | 36.18 | 2,457,773 | +0.65(+1.82%) |
Sep 08, 2010 | 35.51 | 35.80 | 35.50 | 35.54 | 1,430,143 | +0.15(+0.42%) |
Sep 07, 2010 | 36.25 | 35.73 | 35.28 | 35.39 | 2,067,966 | -0.86(-2.37%) |
Sep 03, 2010 | 36.35 | 36.44 | 36.05 | 36.25 | 1,763,032 | +0.48(+1.35%) |
Sep 02, 2010 | 35.92 | 35.95 | 35.59 | 35.77 | 159 | +0.45(+1.27%) |
Sep 01, 2010 | 35.20 | 35.59 | 35.13 | 35.31 | 1,982,064 | +0.92(+2.66%) |
Aug 31, 2010 | 34.38 | 34.65 | 34.27 | 34.40 | 4,096 | -0.16(-0.46%) |
Aug 30, 2010 | 34.80 | 34.86 | 34.54 | 34.56 | 1,006,774 | -0.32(-0.93%) |
Aug 27, 2010 | 35.11 | 35.16 | 34.25 | 34.88 | 1,840,581 | -0.11(-0.33%) |
Aug 26, 2010 | 34.99 | 35.16 | 34.68 | 34.99 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.52 | 34.96 | 34.40 | 34.82 | 1,785,663 | +0.15(+0.43%) |
Aug 24, 2010 | 34.92 | 35.03 | 34.55 | 34.67 | 2,500,948 | -0.51(-1.44%) |
Aug 23, 2010 | 35.47 | 35.71 | 35.14 | 35.17 | 1,360,063 | -0.15(-0.42%) |
Aug 20, 2010 | 35.08 | 35.33 | 34.97 | 35.32 | 1,112,673 | -0.20(-0.56%) |
Aug 19, 2010 | 36.17 | 36.26 | 35.39 | 35.52 | 1,566,795 | -0.52(-1.45%) |
Aug 18, 2010 | 36.06 | 36.22 | 35.71 | 36.04 | 1,419,395 | +0.24(+0.66%) |
Aug 17, 2010 | 36.00 | 36.03 | 35.69 | 35.80 | 1,640,559 | +0.57(+1.61%) |
Aug 16, 2010 | 35.14 | 35.46 | 35.05 | 35.24 | 1,158,773 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.46 | 35.06 | 35.09 | 974,937 | -0.34(-0.96%) |
Aug 12, 2010 | 35.23 | 35.55 | 35.17 | 35.43 | 1,590,253 | -0.28(-0.77%) |
Aug 11, 2010 | 35.86 | 35.88 | 35.51 | 35.70 | 2,532 | -1.07(-2.92%) |
Aug 10, 2010 | 36.78 | 37.27 | 36.55 | 36.78 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.27 | 37.31 | 37.02 | 37.20 | 1,075,397 | +0.32(+0.88%) |
Aug 06, 2010 | 36.88 | 37.16 | 36.63 | 36.88 | 2,687,522 | -0.11(-0.30%) |
Aug 05, 2010 | 36.87 | 37.04 | 36.70 | 36.99 | 2,153,951 | +0.29(+0.80%) |
Aug 04, 2010 | 36.96 | 37.04 | 36.64 | 36.70 | 1,774,429 | +0.11(+0.30%) |
Aug 03, 2010 | 36.75 | 36.67 | 36.37 | 36.59 | 2,887,924 | -0.17(-0.45%) |
Aug 02, 2010 | 36.53 | 36.91 | 36.47 | 36.75 | 2,724,750 | +0.53(+1.46%) |
Jul 30, 2010 | 36.22 | 36.30 | 35.79 | 36.22 | 3,893,513 | -0.57(-1.55%) |
Jul 29, 2010 | 37.02 | 37.21 | 36.45 | 36.79 | 2,315,533 | -0.02(-0.06%) |
Jul 28, 2010 | 36.92 | 37.03 | 36.68 | 36.82 | 1,856,384 | -0.55(-1.48%) |
Jul 27, 2010 | 38.39 | 37.53 | 37.04 | 37.37 | 5,067,363 | -1.02(-2.65%) |
Jul 26, 2010 | 38.04 | 38.44 | 37.88 | 38.39 | 2,360,436 | +0.07(+0.19%) |
Jul 23, 2010 | 37.70 | 38.35 | 37.57 | 38.32 | 2,027,720 | +0.41(+1.08%) |
Jul 22, 2010 | 37.46 | 38.05 | 37.46 | 37.91 | 2,069,374 | +0.81(+2.19%) |
Jul 21, 2010 | 37.27 | 37.55 | 36.87 | 37.09 | 1,937,202 | -0.73(-1.92%) |
Jul 20, 2010 | 37.14 | 37.82 | 37.12 | 37.82 | 2,764,519 | -0.28(-0.75%) |
Jul 19, 2010 | 38.28 | 38.39 | 37.95 | 38.10 | 1,593,785 | +0.36(+0.96%) |
Jul 16, 2010 | 37.74 | 38.43 | 37.71 | 37.74 | 1,537,720 | -0.64(-1.67%) |
Jul 15, 2010 | 38.43 | 38.46 | 38.03 | 38.38 | 2,314,410 | +0.43(+1.12%) |
Jul 14, 2010 | 37.79 | 38.15 | 37.70 | 37.95 | 1,649,213 | +0.43(+1.16%) |
Jul 13, 2010 | 37.45 | 37.68 | 37.38 | 37.52 | 1,542,026 | +0.45(+1.21%) |
Jul 12, 2010 | 37.01 | 37.23 | 36.90 | 37.07 | 1,075,882 | -0.17(-0.45%) |
Jul 09, 2010 | 37.23 | 37.29 | 36.86 | 37.23 | 1,067,060 | +0.21(+0.55%) |
Jul 08, 2010 | 36.83 | 37.03 | 36.63 | 37.03 | 2,062,008 | -0.36(-0.95%) |
Jul 07, 2010 | 36.51 | 37.41 | 36.47 | 37.38 | 1,803,867 | +0.96(+2.65%) |
Jul 06, 2010 | 36.21 | 36.64 | 36.09 | 36.42 | 2,468,520 | +0.86(+2.42%) |
Jul 02, 2010 | 35.56 | 35.93 | 35.45 | 35.56 | 2,028,183 | -0.44(-1.23%) |
Jul 01, 2010 | 36.00 | 36.06 | 35.31 | 36.00 | 4,474,949 | +1.02(+2.91%) |
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,451,952 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,154 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,725 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,720 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.33 | 1,581,363 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.07 | 36.19 | 1,897,524 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.82 | 36.12 | 36.27 | 2,156,211 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,491 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.18 | 36.67 | 3,682,742 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.77 | 35.84 | 2,022,183 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,265 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.98 | 35.05 | 1,730,026 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,406 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,234 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,023 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,409 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.25 | 33.40 | 5,524,284 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,718 | -1.12(-3.25%) |
Jun 03, 2010 | 34.89 | 34.91 | 34.26 | 34.54 | 5,090,928 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |
Jun 01, 2010 | 33.64 | 34.51 | 33.61 | 33.61 | 4,719,779 | +0.55(+1.67%) |
May 28, 2010 | 33.06 | 33.50 | 32.91 | 33.06 | 2,543,530 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,129 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,536 | -0.43(-1.31%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,646 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,539 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.28 | 33.71 | 4,308,338 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,837 | -0.36(-1.06%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,898 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.62 | 4,651,405 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,713 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,327,896 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,503 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,883,763 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.35 | 1,924,573 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.49 | 35.18 | 35.42 | 3,079,078 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,260 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.40 | 35.40 | 2,910,262 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.35 | 36.91 | 36.93 | 1,989,497 | -0.03(-0.08%) |
Apr 30, 2010 | 37.68 | 37.74 | 36.89 | 36.97 | 3,303,782 | +0.06(+0.17%) |
Apr 29, 2010 | 36.76 | 37.18 | 36.76 | 36.90 | 2,432,037 | +0.28(+0.77%) |
Apr 28, 2010 | 37.23 | 37.26 | 36.33 | 36.62 | 4,296,195 | -1.20(-3.17%) |
Apr 27, 2010 | 38.38 | 38.74 | 37.74 | 37.82 | 2,811,193 | -1.08(-2.76%) |
Apr 26, 2010 | 38.60 | 39.03 | 38.57 | 38.90 | 1,575,088 | +0.01(+0.02%) |
Apr 23, 2010 | 38.17 | 38.94 | 38.13 | 38.89 | 2,623,263 | +0.74(+1.94%) |
Apr 22, 2010 | 37.57 | 38.21 | 37.37 | 38.15 | 2,017,906 | +0.05(+0.14%) |
Apr 21, 2010 | 37.91 | 38.13 | 37.78 | 38.10 | 1,896,730 | -0.05(-0.12%) |
Apr 20, 2010 | 38.04 | 38.22 | 37.86 | 38.14 | 3,119,000 | +0.36(+0.95%) |
Apr 19, 2010 | 37.49 | 37.83 | 37.36 | 37.78 | 2,932,227 | -0.09(-0.25%) |
Apr 16, 2010 | 38.12 | 38.34 | 37.78 | 37.88 | 3,500,750 | -0.80(-2.07%) |
Apr 15, 2010 | 38.44 | 38.81 | 38.36 | 38.68 | 2,556,790 | -0.14(-0.36%) |
Apr 14, 2010 | 38.58 | 38.86 | 38.44 | 38.82 | 1,943,545 | +0.89(+2.34%) |
Apr 13, 2010 | 38.28 | 38.30 | 37.75 | 37.93 | 2,017,533 | -0.25(-0.65%) |
Apr 12, 2010 | 38.22 | 38.34 | 38.08 | 38.18 | 1,716,134 | +0.09(+0.22%) |
Apr 09, 2010 | 37.49 | 38.12 | 37.49 | 38.10 | 2,475,310 | +0.38(+1.01%) |
Apr 08, 2010 | 37.13 | 37.82 | 37.02 | 37.71 | 2,473,311 | +0.28(+0.75%) |
Apr 07, 2010 | 37.35 | 37.57 | 37.27 | 37.43 | 2,637,684 | -0.30(-0.81%) |
Apr 06, 2010 | 37.46 | 37.75 | 37.38 | 37.74 | 1,593,146 | -0.28(-0.74%) |
Apr 05, 2010 | 37.91 | 38.17 | 37.85 | 38.02 | 1,002,121 | +0.12(+0.33%) |