Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 63.56 | 63.92 | 62.91 | 63.45 | 1,139,691 | +0.00(+0.00%) |
Jun 29, 2011 | 63.38 | 64.00 | 63.24 | 63.45 | 1,592,246 | -0.06(-0.09%) |
Jun 28, 2011 | 61.50 | 63.73 | 61.50 | 63.51 | 1,705,367 | +2.09(+3.40%) |
Jun 27, 2011 | 60.37 | 61.53 | 59.96 | 61.42 | 1,111,163 | +0.90(+1.49%) |
Jun 24, 2011 | 61.20 | 61.50 | 59.97 | 60.52 | 2,086,499 | -0.65(-1.06%) |
Jun 23, 2011 | 59.30 | 61.27 | 59.26 | 61.17 | 1,802,263 | +1.19(+1.98%) |
Jun 22, 2011 | 60.00 | 60.89 | 59.80 | 59.98 | 1,715,835 | -0.43(-0.71%) |
Jun 21, 2011 | 57.37 | 60.91 | 57.27 | 60.41 | 3,095,437 | +3.51(+6.17%) |
Jun 20, 2011 | 57.16 | 57.83 | 56.67 | 56.90 | 1,117,753 | +1.21(+2.17%) |
Jun 17, 2011 | 56.09 | 56.96 | 55.63 | 55.69 | 2,425,811 | +0.42(+0.76%) |
Jun 16, 2011 | 54.12 | 55.41 | 54.12 | 55.27 | 1,699,388 | +1.29(+2.39%) |
Jun 15, 2011 | 54.52 | 55.09 | 53.92 | 53.98 | 1,137,815 | -0.79(-1.44%) |
Jun 14, 2011 | 55.20 | 55.76 | 54.33 | 54.77 | 1,415,570 | +0.06(+0.11%) |
Jun 13, 2011 | 54.20 | 54.88 | 53.95 | 54.71 | 1,111,305 | +0.48(+0.89%) |
Jun 10, 2011 | 54.95 | 55.00 | 54.14 | 54.23 | 1,552,834 | -0.91(-1.65%) |
Jun 09, 2011 | 54.37 | 56.06 | 54.32 | 55.14 | 1,747,775 | +0.70(+1.29%) |
Jun 08, 2011 | 56.79 | 57.11 | 54.43 | 54.44 | 2,607,000 | -2.55(-4.47%) |
Jun 07, 2011 | 56.21 | 57.88 | 55.97 | 56.99 | 1,201,088 | +1.04(+1.86%) |
Jun 06, 2011 | 57.00 | 57.28 | 55.84 | 55.95 | 1,470,452 | -1.20(-2.10%) |
Jun 03, 2011 | 57.96 | 58.05 | 57.00 | 57.15 | 1,624,911 | -2.35(-3.95%) |
May 24, 2011 | 59.68 | 60.00 | 59.44 | 59.50 | 885,982 | -0.41(-0.68%) |
May 23, 2011 | 59.99 | 60.36 | 59.27 | 59.91 | 1,276,566 | -0.93(-1.53%) |
May 20, 2011 | 61.78 | 61.78 | 60.57 | 60.84 | 751,410 | -1.04(-1.68%) |
May 19, 2011 | 62.02 | 62.34 | 61.43 | 61.88 | 946,734 | -0.03(-0.05%) |
May 18, 2011 | 61.42 | 62.13 | 60.77 | 61.91 | 642,811 | +0.34(+0.55%) |
May 17, 2011 | 60.89 | 61.98 | 60.42 | 61.57 | 1,018,661 | +0.24(+0.39%) |
May 16, 2011 | 62.00 | 62.44 | 61.03 | 61.33 | 928,670 | -1.16(-1.86%) |
May 13, 2011 | 63.30 | 63.30 | 62.11 | 62.49 | 873,799 | -0.74(-1.17%) |
May 12, 2011 | 63.08 | 63.46 | 62.70 | 63.23 | 976,915 | +0.05(+0.08%) |
May 11, 2011 | 63.47 | 63.58 | 61.95 | 63.18 | 1,534,504 | -0.34(-0.54%) |
May 10, 2011 | 61.46 | 63.68 | 61.29 | 63.52 | 1,991,691 | +2.44(+3.99%) |
May 09, 2011 | 61.33 | 62.00 | 60.88 | 61.08 | 1,307,548 | -0.49(-0.80%) |
May 06, 2011 | 60.75 | 61.77 | 59.99 | 61.57 | 1,827,299 | +1.62(+2.70%) |
May 05, 2011 | 62.42 | 62.98 | 59.55 | 59.95 | 6,806,522 | +0.21(+0.35%) |
May 04, 2011 | 59.92 | 61.16 | 58.45 | 59.74 | 5,796,698 | -0.03(-0.05%) |
May 03, 2011 | 59.37 | 59.90 | 58.50 | 59.77 | 3,147,356 | +0.13(+0.22%) |
May 02, 2011 | 59.47 | 61.75 | 59.25 | 59.64 | 5,263,213 | -3.12(-4.97%) |
Apr 29, 2011 | 62.58 | 63.48 | 62.50 | 62.76 | 3,907,014 | +0.32(+0.51%) |
Apr 28, 2011 | 64.15 | 64.28 | 60.85 | 62.44 | 6,800,853 | -2.69(-4.13%) |
Apr 27, 2011 | 65.66 | 65.74 | 64.69 | 65.13 | 1,865,151 | -0.47(-0.72%) |
Apr 26, 2011 | 65.97 | 66.63 | 65.48 | 65.60 | 1,127,702 | -0.28(-0.43%) |
Apr 25, 2011 | 66.42 | 66.75 | 65.53 | 65.88 | 1,248,238 | -0.42(-0.63%) |
Apr 21, 2011 | 65.48 | 66.36 | 64.60 | 66.30 | 1,320,645 | +0.63(+0.96%) |
Apr 20, 2011 | 64.42 | 65.88 | 64.33 | 65.67 | 1,577,867 | +1.75(+2.74%) |
Apr 19, 2011 | 63.59 | 63.94 | 62.95 | 63.92 | 972,004 | +0.57(+0.90%) |
Apr 18, 2011 | 63.94 | 64.06 | 62.76 | 63.35 | 1,195,111 | -1.36(-2.10%) |
Apr 15, 2011 | 65.14 | 65.17 | 63.67 | 64.71 | 1,250,930 | -0.26(-0.40%) |
Apr 14, 2011 | 64.35 | 65.35 | 64.16 | 64.97 | 1,506,076 | +0.38(+0.59%) |
Apr 13, 2011 | 63.04 | 64.79 | 63.01 | 64.59 | 1,714,798 | +1.69(+2.69%) |
Apr 12, 2011 | 62.74 | 63.44 | 62.10 | 62.90 | 1,437,898 | -0.26(-0.41%) |
Apr 11, 2011 | 62.92 | 63.49 | 62.68 | 63.16 | 1,520,549 | +0.26(+0.41%) |
Apr 08, 2011 | 64.21 | 64.42 | 62.58 | 62.90 | 1,702,034 | -1.54(-2.39%) |
Apr 07, 2011 | 63.80 | 64.86 | 63.80 | 64.44 | 1,287,420 | +0.68(+1.07%) |
Apr 06, 2011 | 66.00 | 66.00 | 63.61 | 63.76 | 2,357,370 | -1.92(-2.92%) |
Apr 05, 2011 | 66.00 | 66.08 | 65.03 | 65.68 | 1,898,668 | -0.42(-0.64%) |
Apr 04, 2011 | 66.73 | 66.87 | 66.03 | 66.10 | 1,349,863 | -0.63(-0.94%) |
Apr 01, 2011 | 66.44 | 66.87 | 65.91 | 66.73 | 1,209,624 | +0.83(+1.26%) |
Mar 31, 2011 | 65.87 | 66.20 | 65.53 | 65.90 | 1,235,432 | -0.03(-0.05%) |
Mar 30, 2011 | 64.46 | 65.99 | 64.41 | 65.93 | 1,586,703 | +1.58(+2.46%) |
Mar 29, 2011 | 63.49 | 64.35 | 63.28 | 64.35 | 1,017,493 | +0.99(+1.56%) |
Mar 28, 2011 | 63.96 | 64.33 | 63.20 | 63.36 | 1,302,519 | -0.60(-0.94%) |
Mar 25, 2011 | 63.43 | 64.16 | 62.95 | 63.96 | 1,345,143 | +0.78(+1.23%) |
Mar 24, 2011 | 62.16 | 63.52 | 61.54 | 63.18 | 1,624,544 | +1.30(+2.10%) |
Mar 23, 2011 | 61.35 | 62.23 | 60.40 | 61.88 | 1,726,563 | +0.51(+0.83%) |
Mar 22, 2011 | 61.83 | 61.98 | 61.32 | 61.37 | 1,383,917 | -0.36(-0.58%) |
Mar 21, 2011 | 61.72 | 62.14 | 60.78 | 61.73 | 1,822,498 | +1.29(+2.13%) |
Mar 18, 2011 | 61.07 | 61.43 | 59.21 | 60.44 | 3,576,900 | +0.04(+0.07%) |
Mar 17, 2011 | 60.59 | 60.75 | 59.85 | 60.40 | 1,943,655 | +0.32(+0.53%) |
Mar 16, 2011 | 59.20 | 60.85 | 59.01 | 60.08 | 3,637,295 | +0.70(+1.18%) |
Mar 15, 2011 | 57.68 | 59.96 | 57.58 | 59.38 | 1,809,437 | +0.37(+0.63%) |
Mar 14, 2011 | 58.39 | 59.18 | 58.21 | 59.01 | 1,865,682 | +0.12(+0.20%) |
Mar 11, 2011 | 57.97 | 59.05 | 57.83 | 58.89 | 1,552,592 | +0.61(+1.05%) |
Mar 10, 2011 | 58.14 | 58.65 | 57.54 | 58.28 | 1,835,425 | -0.59(-1.00%) |
Mar 09, 2011 | 58.15 | 58.89 | 57.16 | 58.87 | 1,601,163 | +0.60(+1.03%) |
Mar 08, 2011 | 57.86 | 58.88 | 57.14 | 58.27 | 1,176,482 | +0.40(+0.69%) |
Mar 07, 2011 | 59.21 | 59.21 | 56.83 | 57.87 | 1,532,527 | -1.18(-2.00%) |
Mar 04, 2011 | 58.32 | 59.60 | 58.15 | 59.05 | 1,638,019 | +0.63(+1.08%) |
Mar 03, 2011 | 58.48 | 59.26 | 58.34 | 58.42 | 1,568,611 | +0.54(+0.93%) |
Mar 02, 2011 | 56.85 | 58.82 | 56.75 | 57.88 | 1,802,393 | +1.26(+2.23%) |
Mar 01, 2011 | 58.97 | 58.98 | 56.36 | 56.62 | 2,110,014 | -1.94(-3.31%) |
Feb 28, 2011 | 58.18 | 59.00 | 57.85 | 58.56 | 1,270,734 | +0.68(+1.17%) |
Feb 25, 2011 | 57.62 | 58.27 | 57.45 | 57.88 | 1,414,762 | +0.47(+0.82%) |
Feb 24, 2011 | 56.94 | 58.16 | 56.66 | 57.41 | 1,827,034 | +0.35(+0.61%) |
Feb 23, 2011 | 58.20 | 58.24 | 56.28 | 57.06 | 2,622,712 | -1.18(-2.03%) |
Feb 22, 2011 | 59.53 | 59.99 | 58.10 | 58.24 | 2,333,699 | -1.79(-2.98%) |
Feb 18, 2011 | 60.46 | 60.46 | 59.50 | 60.03 | 1,872,981 | -0.43(-0.71%) |
Feb 17, 2011 | 59.92 | 60.60 | 59.54 | 60.46 | 1,528,677 | +0.32(+0.53%) |
Feb 16, 2011 | 59.27 | 60.20 | 59.02 | 60.14 | 2,338,915 | +0.90(+1.52%) |
Feb 15, 2011 | 59.11 | 59.66 | 59.05 | 59.24 | 2,103,212 | -0.05(-0.08%) |
Feb 14, 2011 | 59.50 | 59.82 | 59.24 | 59.29 | 2,515,086 | -0.38(-0.64%) |
Feb 11, 2011 | 59.36 | 60.00 | 59.36 | 59.67 | 2,902,272 | -0.38(-0.63%) |
Feb 10, 2011 | 58.77 | 60.94 | 58.49 | 60.05 | 11,134,533 | +6.30(+11.72%) |
Feb 09, 2011 | 53.02 | 53.84 | 52.52 | 53.75 | 3,501,842 | +0.84(+1.59%) |
Feb 08, 2011 | 52.88 | 53.85 | 52.71 | 52.91 | 2,153,357 | +0.08(+0.15%) |
Feb 07, 2011 | 53.02 | 53.16 | 52.52 | 52.83 | 1,515,625 | -0.17(-0.32%) |
Feb 04, 2011 | 51.77 | 53.06 | 51.67 | 53.00 | 1,314,370 | +1.34(+2.59%) |
Feb 03, 2011 | 51.79 | 52.20 | 50.78 | 51.66 | 1,124,803 | -0.06(-0.12%) |
Feb 02, 2011 | 52.70 | 52.95 | 51.38 | 51.72 | 2,285,566 | -1.19(-2.25%) |
Feb 01, 2011 | 52.11 | 52.99 | 51.84 | 52.91 | 1,691,465 | +1.20(+2.32%) |
Jan 31, 2011 | 50.69 | 51.78 | 50.64 | 51.71 | 1,715,036 | +1.27(+2.52%) |
Jan 28, 2011 | 52.09 | 52.24 | 50.26 | 50.44 | 1,812,938 | -1.52(-2.93%) |
Jan 27, 2011 | 51.95 | 52.50 | 51.45 | 51.96 | 1,148,524 | +0.01(+0.02%) |
Jan 26, 2011 | 52.44 | 52.63 | 51.36 | 51.95 | 1,702,724 | -0.53(-1.01%) |
Jan 25, 2011 | 51.80 | 52.48 | 51.36 | 52.48 | 1,539,978 | +0.34(+0.65%) |
Jan 24, 2011 | 51.99 | 52.52 | 51.94 | 52.14 | 1,187,240 | +0.31(+0.60%) |
Jan 21, 2011 | 52.28 | 52.69 | 51.50 | 51.83 | 1,697,439 | -0.43(-0.82%) |
Jan 20, 2011 | 51.88 | 53.05 | 51.75 | 52.26 | 1,679,932 | +0.01(+0.02%) |
Jan 19, 2011 | 53.00 | 53.36 | 52.13 | 52.25 | 2,088,617 | -0.93(-1.75%) |
Jan 18, 2011 | 53.00 | 53.46 | 52.90 | 53.18 | 1,474,050 | +0.15(+0.28%) |
Jan 14, 2011 | 52.22 | 53.06 | 52.07 | 53.03 | 2,385,041 | +0.72(+1.38%) |
Jan 13, 2011 | 50.30 | 53.00 | 50.26 | 52.31 | 3,703,721 | +2.30(+4.60%) |
Jan 12, 2011 | 49.82 | 50.71 | 49.68 | 50.01 | 1,912,073 | +0.49(+0.99%) |
Jan 11, 2011 | 48.74 | 49.95 | 48.30 | 49.52 | 2,182,856 | +0.78(+1.60%) |
Jan 10, 2011 | 48.24 | 48.87 | 47.90 | 48.74 | 1,156,665 | +0.14(+0.29%) |
Jan 07, 2011 | 48.10 | 48.70 | 47.83 | 48.60 | 1,731,053 | +0.50(+1.04%) |
Jan 06, 2011 | 49.04 | 49.11 | 47.94 | 48.10 | 1,177,408 | -1.01(-2.06%) |
Jan 05, 2011 | 48.90 | 49.64 | 48.80 | 49.11 | 1,271,317 | +0.07(+0.14%) |
Jan 04, 2011 | 49.94 | 50.09 | 48.48 | 49.04 | 2,856,746 | -1.71(-3.37%) |
Jan 03, 2011 | 50.95 | 51.33 | 50.51 | 50.75 | 1,489,385 | +0.16(+0.32%) |
Dec 31, 2010 | 50.62 | 50.63 | 50.20 | 50.59 | 1,131,812 | +0.00(+0.00%) |
Dec 30, 2010 | 50.01 | 50.73 | 49.80 | 50.59 | 767,703 | +0.56(+1.12%) |
Dec 29, 2010 | 49.85 | 50.44 | 49.76 | 50.03 | 750,643 | +0.31(+0.62%) |
Dec 28, 2010 | 50.48 | 50.84 | 49.43 | 49.72 | 1,109,143 | -0.78(-1.54%) |
Dec 27, 2010 | 50.40 | 50.68 | 49.98 | 50.50 | 940,008 | -0.25(-0.49%) |
Dec 23, 2010 | 50.91 | 51.09 | 50.55 | 50.75 | 831,229 | -0.35(-0.68%) |
Dec 22, 2010 | 51.43 | 51.75 | 50.65 | 51.10 | 1,278,975 | -0.25(-0.49%) |
Dec 21, 2010 | 50.84 | 51.42 | 50.69 | 51.35 | 1,133,178 | +0.75(+1.48%) |
Dec 20, 2010 | 50.64 | 50.96 | 50.06 | 50.60 | 1,694,682 | +0.14(+0.28%) |
Dec 17, 2010 | 49.77 | 50.97 | 49.73 | 50.46 | 5,578,792 | +0.77(+1.55%) |
Dec 16, 2010 | 49.64 | 50.04 | 49.35 | 49.69 | 2,273,610 | +0.19(+0.38%) |
Dec 15, 2010 | 48.93 | 49.95 | 48.85 | 49.50 | 1,369,121 | +0.72(+1.48%) |
Dec 14, 2010 | 48.85 | 49.13 | 48.46 | 48.78 | 1,145,584 | -0.18(-0.37%) |
Dec 13, 2010 | 49.75 | 49.75 | 48.91 | 48.96 | 1,758,436 | -0.53(-1.07%) |
Dec 10, 2010 | 48.94 | 49.51 | 48.69 | 49.49 | 1,742,537 | +0.72(+1.48%) |
Dec 09, 2010 | 49.20 | 49.21 | 48.42 | 48.77 | 1,635,474 | -0.13(-0.27%) |
Dec 08, 2010 | 48.84 | 49.12 | 48.53 | 48.90 | 1,173,850 | +0.19(+0.39%) |
Dec 07, 2010 | 49.01 | 49.49 | 48.57 | 48.71 | 1,294,082 | -0.01(-0.02%) |
Dec 06, 2010 | 48.84 | 48.84 | 48.21 | 48.72 | 1,479,759 | -0.15(-0.31%) |
Dec 03, 2010 | 48.97 | 48.98 | 48.14 | 48.87 | 1,248,671 | -0.17(-0.35%) |
Dec 02, 2010 | 47.66 | 49.25 | 47.60 | 49.04 | 2,258,385 | +1.18(+2.47%) |
Dec 01, 2010 | 47.73 | 48.39 | 47.72 | 47.86 | 1,788,571 | +0.64(+1.36%) |
Nov 30, 2010 | 46.34 | 47.54 | 46.13 | 47.22 | 1,746,195 | +0.33(+0.70%) |
Nov 29, 2010 | 46.67 | 47.09 | 46.45 | 46.89 | 1,083,654 | -0.12(-0.26%) |
Nov 26, 2010 | 46.60 | 47.27 | 46.55 | 47.01 | 541,216 | -0.09(-0.19%) |
Nov 24, 2010 | 47.20 | 47.10 | 47.10 | 47.10 | 2,571,942 | +0.54(+1.16%) |
Nov 23, 2010 | 46.00 | 46.70 | 45.50 | 46.56 | 1,454,373 | -0.03(-0.06%) |
Nov 22, 2010 | 45.60 | 46.65 | 45.38 | 46.59 | 1,595,181 | +0.88(+1.93%) |
Nov 19, 2010 | 45.42 | 46.06 | 45.38 | 45.71 | 2,382,197 | -0.33(-0.72%) |
Nov 18, 2010 | 46.39 | 47.21 | 46.01 | 46.04 | 3,200,296 | +0.40(+0.88%) |
Nov 17, 2010 | 45.99 | 46.27 | 45.51 | 45.64 | 2,353,110 | -0.42(-0.91%) |
Nov 16, 2010 | 46.30 | 46.85 | 45.67 | 46.06 | 2,349,886 | -0.61(-1.31%) |
Nov 15, 2010 | 47.19 | 47.46 | 46.38 | 46.67 | 1,968,761 | -0.19(-0.41%) |
Nov 12, 2010 | 46.86 | 47.40 | 46.64 | 46.86 | 2,217,464 | -0.38(-0.80%) |
Nov 11, 2010 | 46.64 | 47.35 | 46.18 | 47.24 | 2,131,904 | +0.13(+0.28%) |
Nov 10, 2010 | 46.28 | 47.12 | 45.91 | 47.11 | 2,167,704 | +0.62(+1.33%) |
Nov 09, 2010 | 46.19 | 47.00 | 46.01 | 46.49 | 2,697,979 | +0.31(+0.67%) |
Nov 08, 2010 | 45.26 | 46.25 | 45.12 | 46.18 | 2,798,285 | +0.69(+1.52%) |
Nov 05, 2010 | 45.80 | 45.90 | 45.00 | 45.49 | 6,961,447 | -1.78(-3.77%) |
Nov 04, 2010 | 45.08 | 48.02 | 44.85 | 47.27 | 12,854,220 | +6.20(+15.10%) |
Nov 03, 2010 | 40.50 | 41.23 | 40.45 | 41.07 | 4,445,887 | +0.62(+1.53%) |
Nov 02, 2010 | 40.00 | 40.49 | 39.95 | 40.45 | 2,833,675 | +0.60(+1.51%) |
Nov 01, 2010 | 39.92 | 40.22 | 39.73 | 39.85 | 2,517,730 | +0.10(+0.25%) |
Oct 29, 2010 | 39.54 | 39.76 | 39.30 | 39.75 | 1,305,320 | +0.23(+0.58%) |
Oct 28, 2010 | 40.00 | 40.00 | 39.07 | 39.52 | 1,936,218 | -0.18(-0.45%) |
Oct 27, 2010 | 39.38 | 39.76 | 39.13 | 39.70 | 1,667,089 | -0.16(-0.40%) |
Oct 25, 2010 | 40.07 | 40.33 | 39.63 | 39.86 | 2,113,088 | -0.03(-0.08%) |
Oct 22, 2010 | 38.35 | 40.06 | 38.35 | 39.89 | 3,661,518 | +1.59(+4.15%) |
Oct 21, 2010 | 38.57 | 38.80 | 37.97 | 38.30 | 2,224,720 | -0.07(-0.18%) |
Oct 20, 2010 | 37.79 | 38.73 | 37.59 | 38.37 | 3,629,975 | +0.71(+1.89%) |
Oct 19, 2010 | 38.00 | 38.37 | 37.36 | 37.66 | 2,896,550 | -0.79(-2.05%) |
Oct 18, 2010 | 38.42 | 38.74 | 38.17 | 38.45 | 2,228,077 | +0.15(+0.39%) |
Oct 15, 2010 | 38.36 | 38.71 | 38.00 | 38.30 | 5,122,648 | +1.24(+3.35%) |
Oct 14, 2010 | 36.63 | 37.49 | 36.52 | 37.06 | 2,589,357 | +0.30(+0.82%) |
Oct 13, 2010 | 36.08 | 37.15 | 35.92 | 36.76 | 2,716,263 | +0.90(+2.51%) |
Oct 12, 2010 | 34.81 | 36.07 | 34.50 | 35.86 | 4,602,112 | +0.92(+2.63%) |
Oct 11, 2010 | 34.47 | 35.37 | 34.47 | 34.94 | 4,312,030 | +0.37(+1.07%) |
Oct 08, 2010 | 35.21 | 35.35 | 34.04 | 34.57 | 5,384,494 | -0.65(-1.85%) |
Oct 07, 2010 | 36.23 | 36.44 | 34.86 | 35.22 | 5,351,310 | -0.96(-2.65%) |
Oct 06, 2010 | 36.69 | 36.75 | 36.05 | 36.18 | 2,399,512 | -0.41(-1.12%) |
Oct 05, 2010 | 36.82 | 36.84 | 36.44 | 36.59 | 2,758,716 | +0.01(+0.03%) |
Oct 04, 2010 | 36.91 | 37.06 | 36.34 | 36.58 | 1,512,295 | -0.49(-1.32%) |
Oct 01, 2010 | 37.26 | 37.32 | 36.56 | 37.07 | 1,480,519 | -0.04(-0.11%) |
Sep 30, 2010 | 37.53 | 37.89 | 36.95 | 37.11 | 1,524,228 | -0.31(-0.83%) |
Sep 29, 2010 | 37.39 | 37.49 | 37.16 | 37.42 | 1,334,946 | -0.11(-0.29%) |
Sep 28, 2010 | 36.46 | 37.56 | 36.32 | 37.53 | 2,788,126 | +1.03(+2.82%) |
Sep 27, 2010 | 37.11 | 37.22 | 36.47 | 36.50 | 1,490,093 | -0.57(-1.54%) |
Sep 24, 2010 | 36.73 | 37.33 | 36.48 | 37.07 | 2,166,337 | +0.67(+1.84%) |
Sep 23, 2010 | 36.36 | 36.60 | 36.12 | 36.40 | 1,714,235 | -0.32(-0.87%) |
Sep 22, 2010 | 37.26 | 37.51 | 36.39 | 36.72 | 2,000,974 | -0.56(-1.50%) |
Sep 21, 2010 | 36.85 | 37.47 | 36.75 | 37.28 | 4,850,175 | -0.90(-2.35%) |
Sep 20, 2010 | 37.21 | 38.41 | 36.95 | 38.17 | 3,128,835 | +1.08(+2.93%) |
Sep 17, 2010 | 36.64 | 37.16 | 36.39 | 37.09 | 7,867,048 | +1.16(+3.23%) |
Sep 15, 2010 | 35.45 | 36.46 | 34.14 | 35.93 | 2,183,565 | +0.43(+1.21%) |
Sep 14, 2010 | 35.26 | 35.74 | 35.11 | 35.50 | 2,666,624 | +0.25(+0.71%) |
Sep 13, 2010 | 35.95 | 36.08 | 35.06 | 35.25 | 2,061,453 | -0.22(-0.62%) |
Sep 10, 2010 | 35.18 | 35.75 | 35.16 | 35.47 | 1,605,029 | +0.31(+0.88%) |
Sep 09, 2010 | 35.58 | 35.75 | 35.09 | 35.16 | 1,448,254 | -0.11(-0.31%) |
Sep 08, 2010 | 35.75 | 35.87 | 35.07 | 35.27 | 2,550,154 | -0.41(-1.15%) |
Sep 07, 2010 | 36.53 | 36.66 | 35.54 | 35.68 | 2,260,015 | -0.98(-2.67%) |
Sep 03, 2010 | 36.49 | 37.25 | 36.42 | 36.66 | 1,831,751 | +0.65(+1.81%) |
Sep 02, 2010 | 35.25 | 36.12 | 34.92 | 36.01 | 2,422,922 | +0.68(+1.92%) |
Sep 01, 2010 | 35.49 | 35.88 | 35.25 | 35.33 | 1,576,693 | +0.54(+1.55%) |
Aug 31, 2010 | 34.56 | 35.37 | 34.50 | 34.79 | 2,494,953 | +0.10(+0.29%) |
Aug 30, 2010 | 35.30 | 35.70 | 34.67 | 34.69 | 1,960,101 | -1.01(-2.83%) |
Aug 27, 2010 | 36.21 | 36.28 | 35.19 | 35.70 | 2,163,964 | -0.05(-0.14%) |
Aug 26, 2010 | 36.01 | 36.58 | 35.69 | 35.75 | 1,735,020 | -0.12(-0.33%) |
Aug 25, 2010 | 35.20 | 36.03 | 35.04 | 35.87 | 1,815,488 | +0.52(+1.47%) |
Aug 24, 2010 | 36.00 | 36.13 | 35.28 | 35.35 | 2,698,193 | -1.08(-2.96%) |
Aug 23, 2010 | 36.67 | 36.92 | 36.22 | 36.43 | 1,382,964 | -0.29(-0.79%) |
Aug 20, 2010 | 36.38 | 36.80 | 36.08 | 36.72 | 1,761,520 | +0.33(+0.91%) |
Aug 19, 2010 | 36.47 | 36.80 | 36.20 | 36.39 | 2,441,800 | -0.38(-1.03%) |
Aug 18, 2010 | 36.84 | 36.88 | 36.36 | 36.77 | 1,829,343 | -0.21(-0.57%) |
Aug 17, 2010 | 36.78 | 37.24 | 36.44 | 36.98 | 2,056,727 | +0.20(+0.54%) |
Aug 16, 2010 | 36.15 | 36.88 | 36.03 | 36.78 | 2,315,068 | +0.36(+0.99%) |
Aug 13, 2010 | 36.14 | 36.71 | 35.82 | 36.42 | 2,743,901 | +0.01(+0.03%) |
Aug 12, 2010 | 35.34 | 36.51 | 35.09 | 36.41 | 2,322,571 | +0.74(+2.07%) |
Aug 11, 2010 | 35.76 | 35.95 | 35.47 | 35.67 | 2,066,143 | -0.71(-1.95%) |
Aug 10, 2010 | 36.86 | 36.92 | 36.07 | 36.38 | 2,978,399 | -0.09(-0.25%) |
Aug 09, 2010 | 37.02 | 37.25 | 36.42 | 36.47 | 2,414,258 | -0.01(-0.03%) |
Aug 06, 2010 | 36.19 | 36.58 | 36.04 | 36.48 | 2,635,875 | +0.12(+0.33%) |
Aug 05, 2010 | 36.16 | 37.00 | 35.75 | 36.36 | 4,420,461 | +0.20(+0.55%) |
Aug 04, 2010 | 37.25 | 37.55 | 36.03 | 36.16 | 9,005,239 | -3.33(-8.43%) |
Aug 03, 2010 | 38.85 | 39.59 | 38.19 | 39.49 | 3,855,148 | +0.56(+1.44%) |
Aug 02, 2010 | 38.63 | 39.17 | 38.53 | 38.93 | 2,039,276 | +0.96(+2.53%) |
Jul 30, 2010 | 38.45 | 38.71 | 37.28 | 37.97 | 3,459,644 | -0.87(-2.24%) |
Jul 29, 2010 | 39.52 | 39.83 | 38.55 | 38.84 | 1,776,174 | -0.60(-1.52%) |
Jul 28, 2010 | 40.15 | 40.15 | 39.17 | 39.44 | 1,126,832 | -0.71(-1.77%) |
Jul 27, 2010 | 39.84 | 40.43 | 39.82 | 40.15 | 2,699,903 | +0.52(+1.31%) |
Jul 26, 2010 | 38.71 | 39.92 | 38.36 | 39.63 | 1,723,816 | +0.86(+2.22%) |
Jul 23, 2010 | 37.21 | 38.79 | 37.18 | 38.77 | 2,150,895 | +1.41(+3.77%) |
Jul 22, 2010 | 36.64 | 37.50 | 36.51 | 37.36 | 1,445,546 | +1.05(+2.89%) |
Jul 21, 2010 | 37.51 | 37.51 | 36.15 | 36.31 | 2,133,363 | -1.11(-2.97%) |
Jul 20, 2010 | 36.52 | 37.51 | 36.26 | 37.42 | 1,880,866 | +0.51(+1.38%) |
Jul 19, 2010 | 37.27 | 37.33 | 36.24 | 36.91 | 1,552,821 | -0.30(-0.81%) |
Jul 16, 2010 | 38.77 | 38.91 | 37.04 | 37.21 | 2,172,249 | -1.78(-4.57%) |
Jul 15, 2010 | 37.40 | 39.09 | 36.91 | 38.99 | 4,410,113 | +1.64(+4.39%) |
Jul 14, 2010 | 36.82 | 37.48 | 36.51 | 37.35 | 2,528,492 | +0.34(+0.92%) |
Jul 13, 2010 | 36.36 | 37.18 | 36.35 | 37.01 | 1,712,642 | +1.01(+2.81%) |
Jul 12, 2010 | 36.46 | 36.86 | 35.78 | 36.00 | 1,670,886 | -0.66(-1.80%) |
Jul 09, 2010 | 36.57 | 36.77 | 36.31 | 36.66 | 1,624,048 | -0.11(-0.30%) |
Jul 08, 2010 | 35.82 | 36.89 | 35.60 | 36.77 | 2,798,143 | +1.07(+3.00%) |
Jul 07, 2010 | 34.21 | 35.79 | 34.08 | 35.70 | 3,134,754 | +1.51(+4.42%) |
Jul 06, 2010 | 35.50 | 35.60 | 33.96 | 34.19 | 2,285,196 | -0.83(-2.37%) |
Jul 02, 2010 | 35.54 | 35.56 | 34.70 | 35.02 | 1,387,776 | -0.49(-1.38%) |