Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.02 | 51.14 | 49.87 | 50.49 | 272,109 | +0.82(+1.65%) |
Apr 28, 2011 | 49.50 | 49.77 | 49.22 | 49.67 | 174,993 | +0.16(+0.32%) |
Apr 27, 2011 | 48.39 | 50.92 | 48.39 | 49.51 | 373,159 | +2.04(+4.30%) |
Apr 26, 2011 | 47.61 | 47.87 | 47.34 | 47.47 | 146,487 | -0.04(-0.08%) |
Apr 25, 2011 | 47.62 | 47.72 | 47.10 | 47.51 | 73,502 | -0.19(-0.40%) |
Apr 21, 2011 | 47.75 | 47.79 | 47.37 | 47.70 | 80,483 | -0.04(-0.08%) |
Apr 20, 2011 | 47.44 | 47.99 | 47.27 | 47.74 | 184,319 | +1.08(+2.31%) |
Apr 19, 2011 | 47.09 | 47.35 | 46.40 | 46.66 | 138,506 | -0.16(-0.34%) |
Apr 18, 2011 | 47.20 | 47.64 | 46.53 | 46.82 | 127,724 | -1.28(-2.66%) |
Apr 15, 2011 | 48.01 | 48.46 | 47.83 | 48.10 | 163,712 | -0.02(-0.04%) |
Apr 14, 2011 | 47.77 | 48.14 | 47.24 | 48.12 | 107,247 | -0.10(-0.21%) |
Apr 13, 2011 | 49.31 | 49.31 | 47.65 | 48.22 | 121,471 | -0.88(-1.79%) |
Apr 12, 2011 | 49.41 | 49.83 | 49.04 | 49.10 | 91,092 | -0.89(-1.78%) |
Apr 11, 2011 | 50.20 | 50.41 | 49.85 | 49.99 | 117,868 | -0.25(-0.50%) |
Apr 08, 2011 | 51.71 | 51.84 | 50.07 | 50.24 | 97,024 | -1.11(-2.16%) |
Apr 07, 2011 | 51.97 | 52.42 | 51.27 | 51.35 | 83,764 | -0.51(-0.98%) |
Apr 06, 2011 | 51.83 | 52.09 | 51.74 | 51.86 | 62,043 | +0.33(+0.64%) |
Apr 05, 2011 | 51.50 | 52.19 | 51.29 | 51.53 | 84,885 | -0.16(-0.31%) |
Apr 04, 2011 | 51.89 | 51.89 | 51.40 | 51.69 | 82,419 | -0.01(-0.02%) |
Apr 01, 2011 | 52.00 | 52.45 | 51.48 | 51.70 | 98,843 | -0.01(-0.02%) |
Mar 31, 2011 | 50.97 | 51.85 | 50.97 | 51.71 | 77,788 | +0.56(+1.09%) |
Mar 30, 2011 | 50.96 | 51.29 | 50.78 | 51.15 | 113,098 | +0.47(+0.93%) |
Mar 29, 2011 | 50.48 | 50.84 | 50.33 | 50.68 | 134,728 | +0.11(+0.22%) |
Mar 28, 2011 | 50.90 | 51.06 | 50.40 | 50.57 | 122,064 | -0.32(-0.63%) |
Mar 25, 2011 | 51.12 | 51.50 | 50.33 | 50.89 | 159,532 | -0.06(-0.12%) |
Mar 24, 2011 | 51.30 | 51.49 | 50.80 | 50.95 | 90,202 | +0.02(+0.04%) |
Mar 23, 2011 | 51.08 | 51.27 | 50.54 | 50.93 | 125,610 | -0.37(-0.72%) |
Mar 22, 2011 | 51.19 | 51.44 | 50.94 | 51.30 | 78,796 | -0.01(-0.02%) |
Mar 21, 2011 | 51.42 | 51.44 | 51.07 | 51.31 | 119,634 | +1.20(+2.39%) |
Mar 18, 2011 | 49.53 | 50.41 | 49.53 | 50.11 | 264,483 | +1.02(+2.08%) |
Mar 17, 2011 | 49.69 | 49.91 | 49.06 | 49.09 | 117,170 | +0.30(+0.61%) |
Mar 16, 2011 | 49.18 | 49.49 | 48.50 | 48.79 | 143,465 | -0.64(-1.29%) |
Mar 15, 2011 | 48.96 | 49.74 | 48.90 | 49.43 | 148,530 | -0.34(-0.68%) |
Mar 14, 2011 | 49.58 | 50.21 | 48.64 | 49.77 | 128,158 | -0.38(-0.76%) |
Mar 11, 2011 | 50.00 | 50.36 | 49.51 | 50.15 | 270,384 | -0.21(-0.42%) |
Mar 10, 2011 | 51.40 | 51.40 | 50.11 | 50.36 | 137,910 | -1.79(-3.43%) |
Mar 09, 2011 | 51.98 | 52.31 | 51.65 | 52.15 | 74,747 | +0.21(+0.40%) |
Mar 08, 2011 | 50.60 | 52.42 | 50.39 | 51.94 | 91,106 | +1.40(+2.77%) |
Mar 07, 2011 | 51.43 | 51.51 | 50.03 | 50.54 | 127,969 | -0.80(-1.56%) |
Mar 04, 2011 | 52.36 | 52.36 | 50.81 | 51.34 | 155,797 | -1.05(-2.00%) |
Mar 03, 2011 | 51.44 | 52.96 | 51.26 | 52.39 | 183,310 | +1.44(+2.83%) |
Mar 02, 2011 | 50.88 | 51.34 | 50.34 | 50.95 | 129,582 | +0.02(+0.04%) |
Mar 01, 2011 | 52.62 | 52.71 | 50.89 | 50.93 | 248,903 | -1.44(-2.75%) |
Feb 28, 2011 | 52.78 | 52.87 | 52.29 | 52.37 | 195,140 | -0.20(-0.38%) |
Feb 25, 2011 | 51.84 | 52.62 | 51.84 | 52.57 | 164,632 | +1.05(+2.04%) |
Feb 24, 2011 | 50.48 | 51.76 | 50.34 | 51.52 | 258,079 | +1.04(+2.06%) |
Feb 23, 2011 | 51.38 | 51.81 | 50.41 | 50.48 | 224,151 | -0.83(-1.62%) |
Feb 22, 2011 | 51.97 | 52.34 | 51.19 | 51.31 | 243,007 | -1.06(-2.02%) |
Feb 18, 2011 | 51.98 | 53.35 | 51.71 | 52.37 | 239,238 | +0.69(+1.34%) |
Feb 17, 2011 | 50.63 | 51.92 | 50.55 | 51.68 | 202,143 | +0.92(+1.81%) |
Feb 16, 2011 | 50.59 | 50.90 | 50.40 | 50.76 | 67,488 | +0.38(+0.75%) |
Feb 15, 2011 | 50.57 | 50.92 | 50.08 | 50.38 | 162,503 | -0.29(-0.57%) |
Feb 14, 2011 | 50.51 | 50.88 | 50.48 | 50.67 | 125,554 | +0.13(+0.26%) |
Feb 11, 2011 | 49.70 | 50.58 | 49.70 | 50.54 | 163,790 | +0.82(+1.65%) |
Feb 10, 2011 | 48.89 | 49.89 | 48.89 | 49.72 | 137,785 | +0.35(+0.71%) |
Feb 09, 2011 | 49.40 | 49.73 | 49.03 | 49.37 | 109,186 | -0.31(-0.62%) |
Feb 08, 2011 | 49.26 | 49.70 | 48.92 | 49.68 | 113,568 | +0.46(+0.93%) |
Feb 07, 2011 | 48.81 | 49.41 | 48.76 | 49.22 | 165,239 | +0.37(+0.76%) |
Feb 04, 2011 | 47.85 | 49.09 | 47.66 | 48.85 | 195,742 | +0.85(+1.77%) |
Feb 03, 2011 | 48.32 | 48.32 | 47.49 | 48.00 | 98,488 | -0.27(-0.56%) |
Feb 02, 2011 | 47.93 | 48.56 | 47.93 | 48.27 | 123,107 | +0.08(+0.17%) |
Feb 01, 2011 | 47.58 | 48.27 | 47.04 | 48.19 | 175,362 | +0.88(+1.86%) |
Jan 31, 2011 | 47.66 | 47.71 | 46.81 | 47.31 | 215,065 | -0.12(-0.25%) |
Jan 28, 2011 | 48.24 | 48.38 | 47.39 | 47.43 | 274,316 | -0.91(-1.88%) |
Jan 27, 2011 | 47.43 | 48.88 | 47.21 | 48.34 | 146,808 | +0.73(+1.53%) |
Jan 26, 2011 | 46.88 | 48.08 | 46.77 | 47.61 | 230,106 | +0.75(+1.60%) |
Jan 25, 2011 | 46.40 | 47.05 | 46.28 | 46.86 | 244,035 | +0.17(+0.36%) |
Jan 24, 2011 | 46.34 | 46.76 | 46.34 | 46.69 | 110,397 | +0.23(+0.50%) |
Jan 21, 2011 | 46.89 | 46.89 | 46.34 | 46.46 | 175,823 | -0.05(-0.11%) |
Jan 20, 2011 | 46.59 | 47.08 | 46.46 | 46.51 | 97,681 | -0.38(-0.81%) |
Jan 19, 2011 | 47.20 | 47.61 | 46.73 | 46.89 | 204,072 | -0.42(-0.89%) |
Jan 18, 2011 | 46.17 | 47.58 | 46.17 | 47.31 | 214,502 | +0.97(+2.09%) |
Jan 14, 2011 | 45.57 | 46.37 | 45.18 | 46.34 | 175,105 | +0.69(+1.51%) |
Jan 13, 2011 | 45.41 | 45.67 | 45.23 | 45.65 | 189,912 | +0.31(+0.68%) |
Jan 12, 2011 | 44.49 | 45.50 | 44.49 | 45.34 | 362,130 | +1.41(+3.21%) |
Jan 11, 2011 | 44.21 | 44.22 | 43.56 | 43.93 | 100,317 | -0.06(-0.14%) |
Jan 10, 2011 | 44.48 | 44.49 | 43.59 | 43.99 | 186,111 | -0.72(-1.61%) |
Jan 07, 2011 | 44.92 | 45.13 | 44.25 | 44.71 | 150,066 | -0.03(-0.07%) |
Jan 06, 2011 | 44.98 | 44.98 | 44.49 | 44.74 | 129,672 | -0.26(-0.58%) |
Jan 05, 2011 | 44.25 | 45.08 | 44.22 | 45.00 | 106,385 | +0.61(+1.37%) |
Jan 04, 2011 | 45.06 | 45.07 | 44.04 | 44.39 | 105,025 | -0.50(-1.11%) |
Jan 03, 2011 | 44.38 | 45.09 | 44.25 | 44.89 | 128,355 | +0.92(+2.09%) |
Dec 31, 2010 | 44.24 | 44.43 | 43.90 | 43.97 | 86,742 | -0.30(-0.68%) |
Dec 30, 2010 | 44.29 | 44.59 | 44.25 | 44.27 | 49,097 | -0.12(-0.27%) |
Dec 29, 2010 | 44.58 | 44.67 | 44.30 | 44.39 | 69,126 | +0.01(+0.02%) |
Dec 28, 2010 | 44.50 | 44.50 | 44.05 | 44.38 | 71,538 | -0.11(-0.25%) |
Dec 27, 2010 | 44.40 | 44.60 | 44.20 | 44.49 | 116,186 | +0.02(+0.04%) |
Dec 23, 2010 | 44.57 | 44.72 | 44.40 | 44.47 | 54,179 | -0.10(-0.22%) |
Dec 22, 2010 | 44.26 | 44.74 | 44.21 | 44.57 | 169,420 | +0.42(+0.95%) |
Dec 21, 2010 | 44.67 | 44.68 | 43.91 | 44.15 | 139,284 | -0.30(-0.67%) |
Dec 20, 2010 | 45.14 | 45.25 | 44.34 | 44.45 | 166,606 | -0.63(-1.40%) |
Dec 17, 2010 | 45.00 | 45.14 | 44.30 | 45.08 | 466,970 | +0.05(+0.11%) |
Dec 16, 2010 | 44.25 | 45.04 | 44.15 | 45.03 | 143,612 | +0.86(+1.95%) |
Dec 15, 2010 | 43.75 | 44.56 | 43.70 | 44.17 | 170,032 | +0.39(+0.89%) |
Dec 14, 2010 | 43.60 | 43.90 | 43.41 | 43.78 | 148,119 | +0.28(+0.64%) |
Dec 13, 2010 | 43.53 | 43.96 | 43.40 | 43.50 | 116,070 | +0.08(+0.18%) |
Dec 10, 2010 | 43.13 | 43.59 | 42.79 | 43.42 | 90,688 | +0.45(+1.05%) |
Dec 09, 2010 | 42.89 | 43.18 | 42.45 | 42.97 | 125,958 | +0.41(+0.96%) |
Dec 08, 2010 | 43.06 | 43.10 | 42.51 | 42.56 | 68,916 | -0.39(-0.91%) |
Dec 07, 2010 | 42.65 | 43.47 | 42.65 | 42.95 | 107,291 | +0.72(+1.70%) |
Dec 06, 2010 | 42.28 | 42.29 | 41.82 | 42.23 | 67,658 | -0.12(-0.28%) |
Dec 03, 2010 | 41.75 | 42.54 | 41.55 | 42.35 | 111,196 | +0.38(+0.91%) |
Dec 02, 2010 | 41.83 | 42.06 | 41.46 | 41.97 | 142,610 | +0.14(+0.33%) |
Dec 01, 2010 | 41.28 | 41.99 | 40.86 | 41.83 | 139,677 | +1.61(+4.00%) |
Nov 30, 2010 | 40.08 | 40.35 | 39.80 | 40.22 | 142,628 | -0.36(-0.89%) |
Nov 29, 2010 | 40.63 | 40.76 | 39.85 | 40.58 | 71,694 | -0.31(-0.76%) |
Nov 26, 2010 | 40.80 | 41.06 | 40.51 | 40.89 | 27,378 | -0.19(-0.46%) |
Nov 24, 2010 | 40.32 | 41.08 | 41.08 | 41.08 | 84,381 | +1.07(+2.67%) |
Nov 23, 2010 | 39.58 | 40.17 | 39.56 | 40.01 | 91,944 | -0.14(-0.35%) |
Nov 22, 2010 | 40.30 | 40.40 | 39.43 | 40.15 | 82,274 | -0.35(-0.86%) |
Nov 19, 2010 | 40.05 | 40.55 | 40.02 | 40.50 | 109,212 | +0.36(+0.90%) |
Nov 18, 2010 | 40.07 | 40.40 | 39.71 | 40.14 | 82,761 | +0.70(+1.77%) |
Nov 17, 2010 | 39.50 | 39.58 | 38.94 | 39.44 | 125,163 | -0.02(-0.05%) |
Nov 16, 2010 | 39.76 | 39.94 | 39.00 | 39.46 | 148,271 | -0.66(-1.65%) |
Nov 15, 2010 | 40.62 | 40.86 | 40.01 | 40.12 | 98,436 | -0.26(-0.64%) |
Nov 12, 2010 | 40.60 | 40.85 | 40.38 | 40.38 | 79,780 | -0.63(-1.54%) |
Nov 11, 2010 | 41.63 | 41.88 | 40.88 | 41.01 | 138,853 | -1.18(-2.80%) |
Nov 10, 2010 | 42.06 | 42.27 | 41.45 | 42.19 | 105,915 | +0.13(+0.31%) |
Nov 09, 2010 | 42.53 | 42.53 | 41.83 | 42.06 | 90,913 | -0.35(-0.83%) |
Nov 08, 2010 | 42.77 | 42.87 | 42.17 | 42.41 | 90,292 | -0.56(-1.30%) |
Nov 05, 2010 | 43.31 | 43.44 | 42.72 | 42.97 | 125,768 | -0.19(-0.44%) |
Nov 04, 2010 | 42.15 | 43.25 | 42.02 | 43.16 | 192,691 | +1.71(+4.13%) |
Nov 03, 2010 | 41.91 | 42.03 | 40.80 | 41.45 | 123,632 | -0.49(-1.17%) |
Nov 02, 2010 | 42.03 | 42.44 | 41.70 | 41.94 | 153,008 | +0.33(+0.79%) |
Nov 01, 2010 | 41.87 | 42.30 | 41.22 | 41.61 | 175,376 | +0.04(+0.10%) |
Oct 29, 2010 | 41.74 | 41.83 | 41.34 | 41.57 | 127,706 | -0.28(-0.67%) |
Oct 28, 2010 | 42.07 | 42.36 | 41.63 | 41.85 | 149,522 | +0.27(+0.65%) |
Oct 27, 2010 | 41.49 | 41.70 | 40.80 | 41.58 | 132,584 | -0.20(-0.48%) |
Oct 25, 2010 | 42.32 | 42.50 | 41.69 | 41.78 | 87,988 | -0.20(-0.48%) |
Oct 22, 2010 | 41.86 | 42.03 | 41.43 | 41.98 | 71,225 | +0.17(+0.41%) |
Oct 21, 2010 | 42.00 | 42.62 | 41.11 | 41.81 | 146,111 | -0.07(-0.17%) |
Oct 20, 2010 | 41.32 | 42.06 | 41.10 | 41.88 | 89,700 | +0.75(+1.82%) |
Oct 19, 2010 | 41.23 | 41.74 | 40.86 | 41.13 | 92,991 | -0.75(-1.79%) |
Oct 18, 2010 | 41.31 | 41.91 | 40.84 | 41.88 | 100,850 | +0.70(+1.70%) |
Oct 15, 2010 | 42.15 | 42.37 | 41.15 | 41.18 | 162,287 | -0.67(-1.60%) |
Oct 14, 2010 | 42.00 | 42.00 | 41.37 | 41.85 | 80,631 | -0.18(-0.43%) |
Oct 13, 2010 | 41.30 | 42.29 | 41.17 | 42.03 | 89,110 | +0.88(+2.14%) |
Oct 12, 2010 | 40.97 | 41.30 | 40.26 | 41.15 | 68,598 | +0.19(+0.46%) |
Oct 11, 2010 | 40.73 | 41.29 | 40.53 | 40.96 | 81,071 | +0.21(+0.52%) |
Oct 08, 2010 | 40.75 | 40.92 | 39.81 | 40.75 | 119,792 | +0.29(+0.72%) |
Oct 07, 2010 | 41.00 | 41.00 | 40.17 | 40.46 | 92,567 | -0.36(-0.88%) |
Oct 06, 2010 | 40.60 | 41.40 | 40.60 | 40.82 | 122,414 | +0.17(+0.42%) |
Oct 05, 2010 | 39.71 | 40.71 | 39.51 | 40.65 | 2,101 | +1.29(+3.28%) |
Oct 04, 2010 | 39.96 | 40.13 | 38.83 | 39.36 | 133,695 | -0.78(-1.94%) |
Oct 01, 2010 | 40.14 | 40.37 | 39.80 | 40.14 | 178,004 | +0.32(+0.80%) |
Sep 30, 2010 | 39.82 | 40.34 | 39.15 | 39.82 | 6,100 | +0.09(+0.23%) |
Sep 29, 2010 | 39.07 | 39.83 | 38.92 | 39.73 | 175,362 | +0.40(+1.02%) |
Sep 28, 2010 | 38.99 | 39.39 | 38.30 | 39.33 | 735 | +0.57(+1.47%) |
Sep 27, 2010 | 39.25 | 39.25 | 38.44 | 38.76 | 86,785 | -0.52(-1.32%) |
Sep 24, 2010 | 38.47 | 39.28 | 37.79 | 39.28 | 157,986 | +1.42(+3.75%) |
Sep 23, 2010 | 38.54 | 39.00 | 37.81 | 37.86 | 1,402 | -0.98(-2.52%) |
Sep 22, 2010 | 39.42 | 39.89 | 38.69 | 38.84 | 83,960 | -0.65(-1.65%) |
Sep 21, 2010 | 39.67 | 39.93 | 39.09 | 39.49 | 128,151 | -0.13(-0.33%) |
Sep 20, 2010 | 38.23 | 39.70 | 37.86 | 39.62 | 190,563 | +1.39(+3.64%) |
Sep 17, 2010 | 38.23 | 38.38 | 36.99 | 38.23 | 190,502 | +0.09(+0.24%) |
Sep 15, 2010 | 37.96 | 38.29 | 37.59 | 38.14 | 75,562 | -0.11(-0.29%) |
Sep 14, 2010 | 38.42 | 38.73 | 38.06 | 38.25 | 132,025 | -0.33(-0.86%) |
Sep 13, 2010 | 38.33 | 38.93 | 38.17 | 38.58 | 157,326 | +0.60(+1.58%) |
Sep 10, 2010 | 37.56 | 38.29 | 37.41 | 37.98 | 146,695 | +0.65(+1.74%) |
Sep 09, 2010 | 38.18 | 38.18 | 36.94 | 37.33 | 43,680 | -0.26(-0.69%) |
Sep 08, 2010 | 37.41 | 38.15 | 37.41 | 37.59 | 358 | +0.31(+0.83%) |
Sep 07, 2010 | 38.29 | 38.33 | 37.15 | 37.28 | 1,868 | -1.22(-3.17%) |
Sep 03, 2010 | 38.32 | 38.59 | 37.90 | 38.50 | 112,400 | +0.62(+1.64%) |
Sep 02, 2010 | 37.58 | 37.92 | 37.16 | 37.88 | 568 | +0.37(+0.99%) |
Sep 01, 2010 | 36.75 | 37.51 | 36.54 | 37.51 | 173,103 | +1.37(+3.79%) |
Aug 31, 2010 | 36.20 | 36.48 | 35.76 | 36.14 | 1,700 | -0.18(-0.50%) |
Aug 30, 2010 | 37.19 | 37.26 | 36.31 | 36.32 | 93,691 | -1.06(-2.84%) |
Aug 27, 2010 | 37.38 | 37.47 | 36.15 | 37.38 | 98,566 | +0.93(+2.55%) |
Aug 26, 2010 | 36.69 | 36.85 | 35.89 | 36.45 | 799 | -0.02(-0.05%) |
Aug 25, 2010 | 35.77 | 36.69 | 35.34 | 36.47 | 791 | +0.49(+1.36%) |
Aug 24, 2010 | 36.41 | 36.43 | 35.85 | 35.98 | 3,215 | -0.93(-2.52%) |
Aug 23, 2010 | 37.64 | 37.82 | 36.79 | 36.91 | 130,194 | -0.55(-1.47%) |
Aug 20, 2010 | 37.68 | 37.88 | 37.12 | 37.46 | 213,297 | -0.46(-1.21%) |
Aug 19, 2010 | 39.34 | 39.42 | 37.74 | 37.92 | 3,458 | -1.66(-4.19%) |
Aug 18, 2010 | 39.25 | 39.81 | 38.71 | 39.58 | 12,430 | +0.25(+0.64%) |
Aug 17, 2010 | 38.91 | 39.75 | 38.47 | 39.33 | 1,908 | +0.81(+2.10%) |
Aug 16, 2010 | 38.33 | 38.78 | 37.81 | 38.52 | 101,567 | +0.10(+0.26%) |
Aug 13, 2010 | 38.42 | 38.85 | 38.29 | 38.42 | 116,029 | -0.43(-1.11%) |
Aug 12, 2010 | 38.37 | 39.12 | 38.26 | 38.85 | 153,258 | -0.27(-0.69%) |
Aug 11, 2010 | 40.15 | 40.17 | 38.92 | 39.12 | 1,066 | -1.90(-4.63%) |
Aug 10, 2010 | 41.23 | 41.44 | 40.04 | 41.02 | 122,638 | -0.82(-1.96%) |
Aug 09, 2010 | 41.65 | 41.92 | 41.22 | 41.84 | 87,181 | +0.57(+1.38%) |
Aug 06, 2010 | 41.27 | 41.54 | 40.18 | 41.27 | 134,734 | -0.30(-0.72%) |
Aug 05, 2010 | 42.08 | 42.15 | 41.32 | 41.57 | 131,752 | -0.97(-2.28%) |
Aug 04, 2010 | 41.83 | 42.78 | 41.70 | 42.54 | 215 | +0.86(+2.06%) |
Aug 03, 2010 | 41.64 | 42.32 | 41.11 | 41.68 | 372 | -0.30(-0.71%) |
Aug 02, 2010 | 41.99 | 42.36 | 41.17 | 41.98 | 181,649 | +0.95(+2.32%) |
Jul 30, 2010 | 41.03 | 41.85 | 40.79 | 41.03 | 205,725 | -0.90(-2.15%) |
Jul 29, 2010 | 42.39 | 42.82 | 41.35 | 41.93 | 116,437 | -0.14(-0.33%) |
Jul 28, 2010 | 42.07 | 42.43 | 41.64 | 42.07 | 1,284 | -0.11(-0.26%) |
Jul 27, 2010 | 42.65 | 43.00 | 42.00 | 42.18 | 114,172 | -0.17(-0.40%) |
Jul 26, 2010 | 41.48 | 42.54 | 41.07 | 42.35 | 162,432 | +1.14(+2.77%) |
Jul 23, 2010 | 39.93 | 41.34 | 39.92 | 41.21 | 201,979 | +1.02(+2.54%) |
Jul 22, 2010 | 39.13 | 40.26 | 38.92 | 40.19 | 205 | +1.64(+4.25%) |
Jul 21, 2010 | 39.06 | 39.18 | 38.20 | 38.55 | 236,464 | -0.14(-0.36%) |
Jul 20, 2010 | 37.90 | 38.73 | 37.44 | 38.69 | 213 | +0.17(+0.44%) |
Jul 19, 2010 | 38.49 | 38.67 | 38.08 | 38.52 | 106,101 | +0.08(+0.21%) |
Jul 16, 2010 | 38.44 | 39.39 | 38.30 | 38.44 | 278,456 | -0.92(-2.34%) |
Jul 15, 2010 | 39.32 | 39.49 | 38.83 | 39.36 | 271,039 | +0.14(+0.36%) |
Jul 14, 2010 | 39.03 | 39.67 | 38.89 | 39.22 | 238,129 | -0.04(-0.10%) |
Jul 13, 2010 | 39.26 | 39.47 | 38.81 | 39.26 | 3,138 | +0.51(+1.32%) |
Jul 12, 2010 | 39.33 | 39.53 | 38.55 | 38.75 | 241,395 | -0.78(-1.97%) |
Jul 09, 2010 | 39.53 | 39.59 | 38.95 | 39.53 | 118,610 | -0.08(-0.20%) |
Jul 08, 2010 | 39.61 | 39.66 | 37.80 | 39.61 | 954 | +2.25(+6.02%) |
Jul 07, 2010 | 36.66 | 37.36 | 36.08 | 37.36 | 388,159 | +0.71(+1.94%) |
Jul 06, 2010 | 36.65 | 38.28 | 36.44 | 36.65 | 1,899 | -0.84(-2.24%) |
Jul 02, 2010 | 37.49 | 38.43 | 37.28 | 37.49 | 294,724 | -0.71(-1.86%) |
Jul 01, 2010 | 38.61 | 38.77 | 37.96 | 38.20 | 264,553 | -0.38(-0.98%) |
Jun 30, 2010 | 38.58 | 39.50 | 38.43 | 38.58 | 2,517 | -0.33(-0.85%) |
Jun 29, 2010 | 39.18 | 39.51 | 38.69 | 38.91 | 237 | -1.43(-3.54%) |
Jun 25, 2010 | 40.34 | 40.53 | 39.36 | 40.34 | 370,464 | +0.75(+1.89%) |
Jun 24, 2010 | 39.59 | 40.35 | 39.52 | 39.59 | 188 | -0.22(-0.55%) |
Jun 23, 2010 | 40.00 | 40.12 | 39.58 | 39.81 | 307,981 | -0.19(-0.47%) |
Jun 22, 2010 | 40.00 | 40.66 | 39.88 | 40.00 | 923 | -0.16(-0.40%) |
Jun 21, 2010 | 40.06 | 40.96 | 39.82 | 40.16 | 256,114 | +0.75(+1.90%) |
Jun 18, 2010 | 39.41 | 39.64 | 39.06 | 39.41 | 332,772 | +0.01(+0.03%) |
Jun 17, 2010 | 39.40 | 39.82 | 38.72 | 39.40 | 291 | -0.09(-0.23%) |
Jun 16, 2010 | 38.91 | 39.76 | 38.57 | 39.49 | 168,622 | +0.27(+0.69%) |
Jun 15, 2010 | 39.22 | 39.28 | 37.91 | 39.22 | 1,605 | +1.28(+3.37%) |
Jun 14, 2010 | 38.14 | 38.75 | 37.81 | 37.94 | 86,521 | +0.13(+0.34%) |
Jun 11, 2010 | 37.50 | 38.09 | 37.30 | 37.81 | 118,799 | -0.06(-0.16%) |
Jun 10, 2010 | 37.87 | 37.90 | 37.11 | 37.87 | 2,171 | +0.97(+2.63%) |
Jun 09, 2010 | 37.10 | 37.39 | 36.65 | 36.90 | 183,734 | +0.22(+0.60%) |
Jun 08, 2010 | 37.66 | 37.71 | 36.19 | 36.68 | 303,301 | -0.95(-2.52%) |
Jun 07, 2010 | 38.95 | 39.17 | 37.53 | 37.63 | 331,846 | -1.14(-2.94%) |
Jun 04, 2010 | 38.77 | 39.61 | 38.55 | 38.77 | 355,280 | -1.29(-3.22%) |
Jun 03, 2010 | 40.06 | 40.28 | 39.55 | 40.06 | 234,975 | +0.39(+0.98%) |
Jun 02, 2010 | 39.67 | 39.68 | 38.03 | 39.67 | 228,190 | +1.34(+3.50%) |
Jun 01, 2010 | 38.97 | 39.71 | 38.30 | 38.33 | 320 | -0.98(-2.49%) |
May 28, 2010 | 39.31 | 39.92 | 38.85 | 39.31 | 163,575 | -0.63(-1.58%) |
May 27, 2010 | 39.22 | 39.97 | 38.67 | 39.94 | 159,863 | +1.69(+4.42%) |
May 26, 2010 | 38.25 | 39.42 | 38.16 | 38.25 | 1,306 | -0.25(-0.65%) |
May 25, 2010 | 37.69 | 38.65 | 37.17 | 38.50 | 249,958 | -0.17(-0.44%) |
May 24, 2010 | 39.46 | 39.68 | 38.65 | 38.67 | 144,986 | -0.79(-2.00%) |
May 21, 2010 | 38.74 | 39.59 | 38.40 | 39.46 | 367,881 | +0.25(+0.64%) |
May 20, 2010 | 39.49 | 40.29 | 39.18 | 39.21 | 524 | -2.46(-5.90%) |
May 19, 2010 | 41.90 | 42.17 | 41.00 | 41.67 | 193,241 | -0.29(-0.69%) |
May 18, 2010 | 43.05 | 43.31 | 41.88 | 41.96 | 163,845 | -0.62(-1.46%) |
May 17, 2010 | 42.49 | 42.97 | 41.29 | 42.58 | 215,826 | +0.27(+0.64%) |
May 14, 2010 | 42.31 | 43.50 | 41.72 | 42.31 | 249,063 | -1.10(-2.53%) |
May 13, 2010 | 43.39 | 43.81 | 43.01 | 43.41 | 222,571 | -0.08(-0.18%) |
May 12, 2010 | 42.61 | 43.56 | 42.42 | 43.49 | 217,067 | +0.88(+2.07%) |
May 11, 2010 | 42.85 | 43.37 | 42.34 | 42.61 | 162,020 | +0.38(+0.90%) |
May 10, 2010 | 41.40 | 42.25 | 41.33 | 42.23 | 181,822 | +2.46(+6.19%) |
May 07, 2010 | 41.59 | 41.83 | 39.53 | 39.77 | 246,313 | -1.24(-3.02%) |
May 06, 2010 | 43.69 | 44.00 | 39.00 | 41.01 | 200,859 | -2.81(-6.41%) |
May 05, 2010 | 43.62 | 44.21 | 43.58 | 43.82 | 169,846 | +0.53(+1.22%) |
May 04, 2010 | 43.35 | 43.73 | 42.87 | 43.29 | 366 | -0.81(-1.84%) |