Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 53.62 | 53.85 | 53.57 | 53.73 | 1,324,295 | +0.11(+0.21%) |
Apr 28, 2011 | 53.47 | 53.69 | 53.42 | 53.62 | 1,919,503 | +0.07(+0.13%) |
Apr 27, 2011 | 53.38 | 53.60 | 53.05 | 53.55 | 1,658,753 | +0.29(+0.55%) |
Apr 26, 2011 | 52.98 | 53.36 | 52.89 | 53.26 | 1,379,992 | +0.46(+0.88%) |
Apr 25, 2011 | 52.89 | 52.91 | 52.62 | 52.80 | 2,310,018 | -0.10(-0.20%) |
Apr 21, 2011 | 52.78 | 52.91 | 52.65 | 52.90 | 1,381,821 | +0.39(+0.74%) |
Apr 20, 2011 | 52.30 | 52.56 | 52.22 | 52.51 | 2,330,526 | +0.93(+1.80%) |
Apr 19, 2011 | 51.39 | 51.60 | 51.24 | 51.58 | 2,384,865 | +0.28(+0.55%) |
Apr 18, 2011 | 51.27 | 51.36 | 50.78 | 51.30 | 2,244,742 | -0.52(-1.00%) |
Apr 15, 2011 | 51.82 | 51.94 | 51.51 | 51.82 | 3,006,676 | +0.14(+0.27%) |
Apr 14, 2011 | 51.36 | 51.76 | 51.20 | 51.68 | 3,362,257 | +0.00(+0.00%) |
Apr 13, 2011 | 51.77 | 51.86 | 51.40 | 51.68 | 2,661,453 | +0.18(+0.35%) |
Apr 12, 2011 | 51.60 | 51.72 | 51.31 | 51.50 | 1,892,706 | -0.40(-0.78%) |
Apr 11, 2011 | 52.15 | 52.28 | 51.76 | 51.90 | 2,712,055 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 52.56 | 51.84 | 52.09 | 1,729,489 | -0.21(-0.41%) |
Apr 07, 2011 | 52.33 | 52.56 | 52.01 | 52.31 | 1,961,241 | -0.09(-0.16%) |
Apr 06, 2011 | 52.60 | 52.67 | 52.21 | 52.39 | 3,719,311 | +0.05(+0.10%) |
Apr 05, 2011 | 52.14 | 52.57 | 52.14 | 52.34 | 2,425,299 | +0.08(+0.15%) |
Apr 04, 2011 | 52.37 | 52.45 | 52.12 | 52.26 | 1,905,185 | +0.03(+0.05%) |
Apr 01, 2011 | 52.41 | 52.49 | 52.11 | 52.24 | 2,220,604 | +0.22(+0.41%) |
Mar 31, 2011 | 52.00 | 52.14 | 51.92 | 52.02 | 3,693,949 | -0.01(-0.02%) |
Mar 30, 2011 | 52.03 | 52.03 | 52.03 | 52.03 | 3,964,425 | +0.34(+0.67%) |
Mar 29, 2011 | 51.29 | 51.71 | 51.11 | 51.69 | 3,051,561 | +0.35(+0.69%) |
Mar 28, 2011 | 51.55 | 51.72 | 51.32 | 51.33 | 2,680,722 | -0.13(-0.25%) |
Mar 25, 2011 | 51.44 | 51.72 | 51.35 | 51.46 | 4,320,233 | +0.17(+0.34%) |
Mar 24, 2011 | 51.03 | 51.36 | 50.77 | 51.29 | 3,317,417 | +0.58(+1.15%) |
Mar 23, 2011 | 50.38 | 50.84 | 50.13 | 50.71 | 3,102,629 | +0.21(+0.42%) |
Mar 22, 2011 | 50.63 | 50.70 | 50.41 | 50.49 | 1,885,439 | -0.12(-0.24%) |
Mar 21, 2011 | 50.68 | 50.75 | 50.54 | 50.61 | 2,927,849 | +0.86(+1.72%) |
Mar 18, 2011 | 50.30 | 50.42 | 49.68 | 49.76 | 3,796,052 | +0.04(+0.09%) |
Mar 17, 2011 | 49.91 | 50.02 | 49.54 | 49.71 | 3,758,318 | +0.40(+0.80%) |
Mar 16, 2011 | 50.00 | 50.15 | 48.82 | 49.32 | 5,693,640 | -0.83(-1.65%) |
Mar 15, 2011 | 49.88 | 50.41 | 49.82 | 50.14 | 5,182,337 | -0.56(-1.10%) |
Mar 14, 2011 | 50.72 | 50.89 | 50.30 | 50.70 | 3,190,640 | -0.26(-0.50%) |
Mar 11, 2011 | 50.42 | 51.13 | 50.38 | 50.96 | 4,213,361 | +0.35(+0.69%) |
Mar 10, 2011 | 50.99 | 51.03 | 50.54 | 50.60 | 2,942,389 | -0.94(-1.83%) |
Mar 09, 2011 | 51.58 | 51.70 | 51.26 | 51.55 | 2,469,574 | -0.12(-0.23%) |
Mar 08, 2011 | 51.38 | 51.87 | 51.10 | 51.67 | 5,294,051 | +0.30(+0.58%) |
Mar 07, 2011 | 52.07 | 52.17 | 48.01 | 51.37 | 2,751,046 | -0.52(-1.01%) |
Mar 04, 2011 | 52.17 | 52.28 | 51.57 | 51.89 | 3,402,890 | -0.34(-0.66%) |
Mar 03, 2011 | 51.75 | 52.29 | 51.75 | 52.23 | 2,112,724 | +0.91(+1.77%) |
Mar 02, 2011 | 51.02 | 51.55 | 51.02 | 51.33 | 2,647,938 | +0.16(+0.32%) |
Mar 01, 2011 | 52.24 | 52.24 | 51.10 | 51.16 | 3,107,266 | -0.86(-1.65%) |
Feb 28, 2011 | 52.04 | 52.13 | 51.71 | 52.02 | 3,179,071 | +0.26(+0.50%) |
Feb 25, 2011 | 51.45 | 51.83 | 51.42 | 51.76 | 3,901,447 | +0.57(+1.11%) |
Feb 24, 2011 | 51.16 | 51.43 | 50.71 | 51.20 | 3,783,745 | -0.01(-0.02%) |
Feb 23, 2011 | 51.63 | 51.67 | 50.82 | 51.20 | 4,124,089 | -0.41(-0.80%) |
Feb 22, 2011 | 52.23 | 52.48 | 51.52 | 51.62 | 5,636,116 | -1.13(-2.15%) |
Feb 18, 2011 | 52.74 | 52.84 | 52.57 | 52.75 | 1,752,879 | +0.06(+0.11%) |
Feb 17, 2011 | 52.37 | 52.73 | 52.36 | 52.69 | 1,651,559 | +0.12(+0.23%) |
Feb 16, 2011 | 52.43 | 52.66 | 52.35 | 52.57 | 2,988,918 | +0.37(+0.70%) |
Feb 15, 2011 | 52.22 | 52.33 | 52.05 | 52.20 | 1,686,384 | -0.20(-0.38%) |
Feb 14, 2011 | 52.23 | 52.46 | 52.21 | 52.40 | 1,912,296 | +0.14(+0.26%) |
Feb 11, 2011 | 51.80 | 52.29 | 51.70 | 52.26 | 2,737,305 | +0.36(+0.69%) |
Feb 10, 2011 | 51.57 | 51.95 | 51.46 | 51.90 | 3,435,390 | +0.02(+0.03%) |
Feb 09, 2011 | 51.87 | 52.01 | 51.65 | 51.88 | 3,207,051 | -0.09(-0.16%) |
Feb 08, 2011 | 51.81 | 51.97 | 51.63 | 51.97 | 2,927,415 | +0.23(+0.45%) |
Feb 07, 2011 | 51.58 | 51.92 | 51.52 | 51.74 | 3,259,170 | +0.31(+0.60%) |
Feb 04, 2011 | 51.21 | 51.45 | 51.06 | 51.43 | 2,437,680 | +0.27(+0.54%) |
Feb 03, 2011 | 51.02 | 51.25 | 50.71 | 51.15 | 2,351,092 | +0.12(+0.24%) |
Feb 02, 2011 | 50.92 | 51.19 | 50.92 | 51.03 | 2,734,956 | -0.04(-0.08%) |
Feb 01, 2011 | 50.61 | 51.19 | 50.57 | 51.08 | 3,237,463 | +0.78(+1.55%) |
Jan 31, 2011 | 50.06 | 50.36 | 49.91 | 50.30 | 7,620,568 | +0.36(+0.72%) |
Jan 28, 2011 | 50.97 | 51.00 | 49.85 | 49.94 | 4,397,818 | -0.97(-1.90%) |
Jan 27, 2011 | 50.82 | 51.04 | 50.72 | 50.90 | 4,223,309 | +0.10(+0.20%) |
Jan 26, 2011 | 50.54 | 50.91 | 50.49 | 50.80 | 3,914,429 | +0.34(+0.68%) |
Jan 25, 2011 | 50.23 | 50.46 | 50.03 | 50.46 | 5,752,559 | +0.04(+0.09%) |
Jan 24, 2011 | 50.00 | 50.44 | 49.95 | 50.42 | 2,440,230 | +0.39(+0.79%) |
Jan 21, 2011 | 50.36 | 50.44 | 49.96 | 50.02 | 3,497,208 | -0.03(-0.05%) |
Jan 20, 2011 | 50.12 | 50.18 | 49.67 | 50.05 | 3,762,196 | -0.24(-0.47%) |
Jan 19, 2011 | 50.77 | 50.80 | 50.15 | 50.29 | 2,798,744 | -0.48(-0.95%) |
Jan 18, 2011 | 50.53 | 50.80 | 50.46 | 50.77 | 4,166,018 | +0.22(+0.44%) |
Jan 14, 2011 | 50.18 | 50.56 | 50.10 | 50.54 | 4,308,222 | +0.30(+0.60%) |
Jan 13, 2011 | 50.24 | 50.33 | 50.10 | 50.24 | 2,568,603 | -0.01(-0.02%) |
Jan 12, 2011 | 50.17 | 50.26 | 50.00 | 50.25 | 4,535,742 | +0.40(+0.81%) |
Jan 11, 2011 | 49.88 | 49.96 | 49.66 | 49.85 | 4,952,033 | +0.21(+0.43%) |
Jan 10, 2011 | 49.36 | 49.72 | 49.26 | 49.64 | 2,861,140 | +0.06(+0.12%) |
Jan 07, 2011 | 49.66 | 49.80 | 49.24 | 49.58 | 3,363,850 | -0.07(-0.14%) |
Jan 06, 2011 | 49.70 | 49.77 | 49.46 | 49.64 | 4,340,519 | +0.02(+0.03%) |
Jan 05, 2011 | 49.28 | 49.67 | 49.19 | 49.63 | 4,455,011 | +0.27(+0.56%) |
Jan 04, 2011 | 49.62 | 49.70 | 49.11 | 49.35 | 6,302,756 | -0.21(-0.43%) |
Jan 03, 2011 | 49.36 | 49.82 | 49.33 | 49.57 | 5,551,050 | +0.46(+0.94%) |
Dec 31, 2010 | 49.05 | 49.15 | 48.98 | 49.10 | 2,002,805 | -0.07(-0.14%) |
Dec 30, 2010 | 49.22 | 49.30 | 49.11 | 49.17 | 1,818,135 | -0.08(-0.16%) |
Dec 29, 2010 | 49.22 | 49.34 | 49.17 | 49.25 | 1,296,164 | +0.12(+0.24%) |
Dec 28, 2010 | 49.25 | 49.26 | 49.03 | 49.13 | 1,807,016 | -0.01(-0.02%) |
Dec 27, 2010 | 48.94 | 49.17 | 48.83 | 49.14 | 1,597,439 | +0.00(+0.00%) |
Dec 23, 2010 | 49.10 | 49.21 | 49.02 | 49.14 | 1,540,424 | -0.06(-0.12%) |
Dec 22, 2010 | 49.22 | 49.23 | 49.12 | 49.20 | 2,223,950 | +0.04(+0.08%) |
Dec 21, 2010 | 49.07 | 49.21 | 49.01 | 49.16 | 2,555,036 | +0.28(+0.58%) |
Dec 20, 2010 | 48.97 | 49.04 | 48.67 | 48.88 | 2,736,710 | +0.04(+0.09%) |
Dec 17, 2010 | 48.79 | 48.94 | 48.69 | 48.83 | 2,779,158 | +0.09(+0.18%) |
Dec 16, 2010 | 48.48 | 48.78 | 48.30 | 48.75 | 2,078,129 | +0.31(+0.63%) |
Dec 15, 2010 | 48.48 | 48.81 | 48.36 | 48.44 | 1,816,399 | -0.19(-0.39%) |
Dec 14, 2010 | 48.65 | 48.81 | 48.48 | 48.63 | 2,733,323 | +0.06(+0.12%) |
Dec 13, 2010 | 48.84 | 48.84 | 48.54 | 48.57 | 2,417,175 | -0.06(-0.12%) |
Dec 10, 2010 | 48.48 | 48.65 | 48.34 | 48.63 | 2,206,687 | +0.25(+0.51%) |
Dec 09, 2010 | 48.63 | 48.63 | 48.19 | 48.38 | 3,437,733 | +0.08(+0.16%) |
Dec 08, 2010 | 48.28 | 48.40 | 48.00 | 48.30 | 2,440,717 | +0.15(+0.30%) |
Dec 07, 2010 | 48.71 | 48.71 | 48.16 | 48.16 | 4,716,753 | -0.04(-0.09%) |
Dec 06, 2010 | 48.13 | 48.30 | 48.07 | 48.20 | 2,846,451 | -0.01(-0.02%) |
Dec 03, 2010 | 47.93 | 48.27 | 47.87 | 48.21 | 2,511,367 | +0.15(+0.30%) |
Dec 02, 2010 | 47.62 | 48.10 | 47.60 | 48.07 | 3,203,289 | +0.54(+1.13%) |
Dec 01, 2010 | 47.19 | 47.67 | 47.19 | 47.53 | 3,224,824 | +0.96(+2.05%) |
Nov 30, 2010 | 46.36 | 46.79 | 46.23 | 46.57 | 4,405,571 | -0.24(-0.51%) |
Nov 29, 2010 | 46.69 | 46.94 | 46.27 | 46.81 | 8,565,370 | -0.15(-0.31%) |
Nov 26, 2010 | 46.83 | 47.11 | 46.80 | 46.95 | 594,960 | -0.31(-0.65%) |
Nov 24, 2010 | 46.70 | 47.26 | 47.26 | 47.26 | 2,549,421 | +0.80(+1.73%) |
Nov 23, 2010 | 46.60 | 46.66 | 46.20 | 46.46 | 4,151,524 | -0.62(-1.32%) |
Nov 22, 2010 | 46.79 | 47.10 | 46.50 | 47.08 | 4,043,731 | +0.15(+0.33%) |
Nov 19, 2010 | 46.61 | 46.96 | 46.51 | 46.93 | 3,103,307 | +0.18(+0.38%) |
Nov 18, 2010 | 46.40 | 46.91 | 46.40 | 46.75 | 3,184,370 | +0.75(+1.63%) |
Nov 17, 2010 | 45.90 | 46.19 | 45.85 | 46.00 | 3,435,931 | +0.10(+0.22%) |
Nov 16, 2010 | 46.34 | 46.48 | 45.71 | 45.89 | 3,573,045 | -0.78(-1.67%) |
Nov 15, 2010 | 46.96 | 47.01 | 46.62 | 46.67 | 2,973,038 | -0.09(-0.18%) |
Nov 12, 2010 | 47.13 | 47.27 | 46.51 | 46.76 | 2,945,889 | -0.66(-1.39%) |
Nov 11, 2010 | 47.06 | 47.43 | 46.91 | 47.42 | 7,708,174 | -0.15(-0.32%) |
Nov 10, 2010 | 47.42 | 47.60 | 47.04 | 47.57 | 2,128,662 | +0.20(+0.43%) |
Nov 09, 2010 | 47.80 | 47.89 | 47.19 | 47.36 | 2,363,448 | -0.28(-0.59%) |
Nov 08, 2010 | 47.49 | 47.69 | 47.38 | 47.65 | 2,390,815 | -0.02(-0.04%) |
Nov 05, 2010 | 47.48 | 47.71 | 47.47 | 47.66 | 6,646,719 | +0.07(+0.14%) |
Nov 04, 2010 | 47.13 | 47.60 | 47.13 | 47.60 | 3,434,848 | +0.88(+1.88%) |
Nov 03, 2010 | 46.61 | 46.72 | 46.13 | 46.72 | 2,535,404 | +0.18(+0.39%) |
Nov 02, 2010 | 46.45 | 46.64 | 46.34 | 46.54 | 1,737,610 | +0.45(+0.98%) |
Nov 01, 2010 | 46.34 | 46.50 | 45.84 | 46.08 | 2,158,112 | +0.03(+0.07%) |
Oct 29, 2010 | 45.89 | 46.13 | 45.89 | 46.05 | 2,288,301 | +0.09(+0.19%) |
Oct 28, 2010 | 46.19 | 46.23 | 45.69 | 45.96 | 2,044,042 | -0.03(-0.07%) |
Oct 27, 2010 | 45.78 | 46.02 | 45.52 | 46.00 | 2,516,564 | -0.05(-0.11%) |
Oct 25, 2010 | 46.12 | 46.41 | 46.01 | 46.05 | 1,513,671 | +0.20(+0.44%) |
Oct 22, 2010 | 45.67 | 45.85 | 45.63 | 45.85 | 1,590,074 | +0.18(+0.38%) |
Oct 21, 2010 | 45.76 | 46.00 | 45.28 | 45.67 | 1,990,402 | +0.21(+0.45%) |
Oct 20, 2010 | 45.21 | 45.72 | 45.12 | 45.47 | 2,030,521 | +0.42(+0.93%) |
Oct 19, 2010 | 45.23 | 45.45 | 44.78 | 45.05 | 2,848,666 | -0.79(-1.72%) |
Oct 18, 2010 | 45.66 | 45.86 | 45.54 | 45.84 | 1,559,000 | +0.18(+0.39%) |
Oct 15, 2010 | 45.60 | 45.71 | 45.22 | 45.66 | 2,217,518 | +0.34(+0.75%) |
Oct 14, 2010 | 45.33 | 45.48 | 45.04 | 45.31 | 1,913,247 | -0.02(-0.04%) |
Oct 13, 2010 | 45.19 | 45.58 | 45.13 | 45.33 | 1,963,183 | +0.38(+0.84%) |
Oct 12, 2010 | 44.66 | 45.08 | 44.39 | 44.95 | 3,304,595 | +0.16(+0.36%) |
Oct 11, 2010 | 44.87 | 44.95 | 44.67 | 44.79 | 1,902,296 | +0.02(+0.04%) |
Oct 08, 2010 | 44.78 | 44.88 | 44.33 | 44.78 | 1,965,055 | +0.35(+0.79%) |
Oct 07, 2010 | 44.66 | 44.66 | 44.15 | 44.43 | 2,041,667 | -0.06(-0.13%) |
Oct 06, 2010 | 44.49 | 44.65 | 44.26 | 44.48 | 4,000,425 | -0.06(-0.13%) |
Oct 05, 2010 | 44.07 | 44.65 | 44.07 | 44.54 | 2,260,764 | +0.86(+1.98%) |
Oct 04, 2010 | 43.89 | 44.11 | 43.45 | 43.68 | 4,822,244 | -0.37(-0.83%) |
Oct 01, 2010 | 44.05 | 44.30 | 43.82 | 44.05 | 3,334,237 | +0.15(+0.35%) |
Sep 30, 2010 | 44.28 | 44.54 | 43.70 | 43.90 | 8,344,236 | -0.19(-0.43%) |
Sep 29, 2010 | 44.03 | 44.22 | 43.92 | 44.08 | 3,133,269 | -0.02(-0.04%) |
Sep 28, 2010 | 43.99 | 44.22 | 43.45 | 44.10 | 2,653,836 | +0.20(+0.45%) |
Sep 27, 2010 | 44.06 | 44.18 | 43.88 | 43.90 | 3,450,877 | -0.15(-0.35%) |
Sep 24, 2010 | 43.62 | 44.10 | 43.59 | 44.06 | 3,988,633 | +0.91(+2.10%) |
Sep 23, 2010 | 43.02 | 43.57 | 42.98 | 43.15 | 3,403,938 | -0.24(-0.55%) |
Sep 22, 2010 | 43.42 | 43.69 | 43.20 | 43.39 | 3,513,475 | -0.14(-0.33%) |
Sep 21, 2010 | 43.56 | 43.81 | 43.34 | 43.53 | 4,631,931 | -0.05(-0.12%) |
Sep 20, 2010 | 43.05 | 43.65 | 42.98 | 43.58 | 3,519,268 | +0.65(+1.51%) |
Sep 17, 2010 | 42.94 | 43.08 | 42.76 | 42.94 | 2,774,798 | +0.19(+0.44%) |
Sep 15, 2010 | 42.38 | 42.80 | 42.32 | 42.75 | 3,755,084 | +0.17(+0.40%) |
Sep 14, 2010 | 42.37 | 42.81 | 42.31 | 42.58 | 5,500,239 | +0.09(+0.22%) |
Sep 13, 2010 | 42.42 | 42.56 | 42.27 | 42.49 | 3,608,193 | +0.48(+1.14%) |
Sep 10, 2010 | 41.88 | 42.06 | 41.77 | 42.01 | 1,824,976 | +0.20(+0.47%) |
Sep 09, 2010 | 42.15 | 42.24 | 41.69 | 41.81 | 2,159,818 | +0.10(+0.25%) |
Sep 08, 2010 | 41.52 | 41.89 | 41.52 | 41.71 | 2,704,457 | +0.20(+0.47%) |
Sep 07, 2010 | 41.66 | 41.80 | 41.45 | 41.52 | 2,076,687 | -0.36(-0.85%) |
Sep 03, 2010 | 41.76 | 41.93 | 41.52 | 41.87 | 1,772,139 | +0.56(+1.36%) |
Sep 02, 2010 | 40.93 | 41.33 | 40.89 | 41.31 | 1,174 | +0.43(+1.04%) |
Sep 01, 2010 | 40.25 | 40.92 | 40.24 | 40.88 | 5,911,371 | +1.19(+3.00%) |
Aug 31, 2010 | 39.67 | 39.99 | 39.47 | 39.69 | 6,367 | -0.09(-0.24%) |
Aug 30, 2010 | 40.25 | 40.43 | 39.79 | 39.79 | 2,192,860 | -0.57(-1.41%) |
Aug 27, 2010 | 40.36 | 40.41 | 39.34 | 40.36 | 2,841,260 | +0.63(+1.59%) |
Aug 26, 2010 | 40.25 | 40.28 | 39.64 | 39.73 | 2,376,172 | -0.30(-0.74%) |
Aug 25, 2010 | 39.60 | 40.20 | 39.42 | 40.02 | 2,385,287 | +0.15(+0.38%) |
Aug 24, 2010 | 40.07 | 40.24 | 39.66 | 39.87 | 1,863 | -0.70(-1.72%) |
Aug 23, 2010 | 40.93 | 41.15 | 40.54 | 40.57 | 2,709,571 | -0.19(-0.46%) |
Aug 20, 2010 | 40.71 | 40.82 | 40.43 | 40.76 | 2,015,222 | -0.10(-0.25%) |
Aug 19, 2010 | 41.29 | 41.41 | 40.65 | 40.86 | 2,966,165 | -0.62(-1.50%) |
Aug 18, 2010 | 41.44 | 41.71 | 41.16 | 41.48 | 2,509,281 | +0.06(+0.14%) |
Aug 17, 2010 | 41.17 | 41.73 | 41.10 | 41.42 | 2,105,619 | +0.58(+1.42%) |
Aug 16, 2010 | 40.55 | 41.00 | 40.40 | 40.84 | 2,843,711 | +0.02(+0.04%) |
Aug 13, 2010 | 40.83 | 41.05 | 40.76 | 40.83 | 2,558,344 | -0.15(-0.36%) |
Aug 12, 2010 | 40.68 | 41.11 | 40.51 | 40.97 | 2,537,746 | -0.33(-0.80%) |
Aug 11, 2010 | 41.83 | 41.83 | 41.22 | 41.30 | 2,191,271 | -1.11(-2.61%) |
Aug 10, 2010 | 42.41 | 42.65 | 42.09 | 42.41 | 117 | -0.34(-0.80%) |
Aug 09, 2010 | 42.72 | 42.83 | 42.50 | 42.75 | 2,153,177 | +0.26(+0.62%) |
Aug 06, 2010 | 42.49 | 42.59 | 41.95 | 42.49 | 2,717,788 | -0.17(-0.40%) |
Aug 05, 2010 | 42.44 | 42.66 | 42.37 | 42.66 | 2,955,949 | -0.09(-0.20%) |
Aug 04, 2010 | 42.50 | 42.76 | 42.36 | 42.74 | 2,046,201 | +0.38(+0.90%) |
Aug 03, 2010 | 42.44 | 42.54 | 42.16 | 42.36 | 2,451,289 | -0.17(-0.40%) |
Aug 02, 2010 | 42.32 | 42.61 | 42.09 | 42.53 | 2,372,028 | +0.88(+2.11%) |
Jul 30, 2010 | 41.65 | 41.83 | 41.11 | 41.65 | 2,661,466 | +0.02(+0.05%) |
Jul 29, 2010 | 42.10 | 42.21 | 41.27 | 41.63 | 2,467,548 | -0.24(-0.56%) |
Jul 28, 2010 | 42.13 | 42.21 | 41.73 | 41.86 | 3,870,721 | -0.27(-0.65%) |
Jul 27, 2010 | 42.50 | 42.54 | 41.98 | 42.14 | 5,189,226 | -0.12(-0.28%) |
Jul 26, 2010 | 41.97 | 42.30 | 41.81 | 42.26 | 3,044,914 | +0.38(+0.92%) |
Jul 23, 2010 | 41.33 | 41.94 | 41.29 | 41.87 | 10,409,655 | +0.38(+0.92%) |
Jul 22, 2010 | 41.01 | 41.64 | 41.00 | 41.49 | 3,062,548 | +0.91(+2.25%) |
Jul 21, 2010 | 41.22 | 41.29 | 40.39 | 40.58 | 2,971,754 | -0.49(-1.20%) |
Jul 20, 2010 | 39.97 | 41.10 | 39.89 | 41.07 | 2,396,350 | +0.55(+1.35%) |
Jul 19, 2010 | 40.40 | 40.64 | 40.12 | 40.53 | 2,195,554 | +0.26(+0.63%) |
Jul 16, 2010 | 40.27 | 41.21 | 40.20 | 40.27 | 2,479,313 | -0.84(-2.05%) |
Jul 15, 2010 | 41.31 | 41.50 | 40.83 | 41.11 | 2,482,592 | -0.27(-0.66%) |
Jul 14, 2010 | 41.18 | 41.56 | 41.11 | 41.39 | 2,169,174 | +0.12(+0.29%) |
Jul 13, 2010 | 41.06 | 41.46 | 40.94 | 41.27 | 3,157,895 | +0.61(+1.51%) |
Jul 12, 2010 | 40.57 | 40.85 | 40.38 | 40.65 | 1,666,386 | +0.00(+0.00%) |
Jul 09, 2010 | 40.65 | 40.66 | 40.31 | 40.65 | 1,551,929 | +0.28(+0.70%) |
Jul 08, 2010 | 40.35 | 40.45 | 39.92 | 40.37 | 3,045,985 | +0.36(+0.89%) |
Jul 07, 2010 | 38.89 | 40.05 | 38.85 | 40.02 | 4,750,466 | +1.25(+3.23%) |
Jul 06, 2010 | 39.14 | 39.45 | 38.45 | 38.76 | 4,537,592 | +0.13(+0.33%) |
Jul 02, 2010 | 38.64 | 39.02 | 38.41 | 38.64 | 3,657,387 | -0.19(-0.50%) |
Jul 01, 2010 | 38.89 | 39.04 | 38.19 | 38.83 | 6,160,224 | -0.03(-0.09%) |
Jun 30, 2010 | 39.19 | 39.58 | 38.81 | 38.86 | 6,627,928 | -0.37(-0.95%) |
Jun 29, 2010 | 40.07 | 40.09 | 39.02 | 39.24 | 4,649,745 | -1.56(-3.82%) |
Jun 25, 2010 | 40.80 | 41.10 | 40.51 | 40.80 | 4,618,206 | -0.03(-0.06%) |
Jun 24, 2010 | 41.26 | 41.29 | 40.70 | 40.82 | 4,176,206 | -0.59(-1.41%) |
Jun 23, 2010 | 41.49 | 41.71 | 41.08 | 41.41 | 2,445,356 | -0.08(-0.20%) |
Jun 22, 2010 | 42.09 | 42.34 | 41.43 | 41.49 | 2,961,454 | -0.59(-1.39%) |
Jun 21, 2010 | 42.76 | 42.79 | 41.87 | 42.08 | 2,535,415 | -0.17(-0.40%) |
Jun 18, 2010 | 42.25 | 42.47 | 42.17 | 42.25 | 2,697,966 | -0.01(-0.02%) |
Jun 17, 2010 | 42.31 | 42.40 | 41.90 | 42.26 | 2,541,079 | +0.04(+0.10%) |
Jun 16, 2010 | 41.99 | 42.37 | 41.93 | 42.21 | 2,199,166 | +0.01(+0.02%) |
Jun 15, 2010 | 41.60 | 42.24 | 41.51 | 42.21 | 3,218,285 | +0.90(+2.18%) |
Jun 14, 2010 | 41.56 | 41.85 | 41.26 | 41.31 | 2,251,081 | +0.01(+0.02%) |
Jun 11, 2010 | 40.70 | 41.31 | 40.68 | 41.30 | 2,770,029 | +0.21(+0.52%) |
Jun 10, 2010 | 40.60 | 41.09 | 40.56 | 41.09 | 29,077 | +1.09(+2.74%) |
Jun 09, 2010 | 40.48 | 40.80 | 39.88 | 39.99 | 2,477,223 | -0.19(-0.46%) |
Jun 08, 2010 | 39.91 | 40.26 | 39.57 | 40.18 | 3,888,879 | +0.27(+0.68%) |
Jun 07, 2010 | 40.59 | 40.73 | 39.90 | 39.91 | 4,354,490 | -0.56(-1.38%) |
Jun 04, 2010 | 40.47 | 41.37 | 40.31 | 40.47 | 7,527,047 | -1.35(-3.22%) |
Jun 03, 2010 | 41.69 | 41.92 | 41.43 | 41.82 | 3,321,467 | +0.25(+0.59%) |
Jun 02, 2010 | 40.83 | 41.60 | 40.64 | 41.57 | 3,807,745 | +0.92(+2.25%) |
Jun 01, 2010 | 40.87 | 41.44 | 40.57 | 40.65 | 140 | -0.46(-1.11%) |
May 28, 2010 | 41.11 | 41.60 | 40.98 | 41.11 | 5,465,341 | -0.48(-1.16%) |
May 27, 2010 | 41.10 | 41.60 | 40.95 | 41.60 | 4,402,144 | +1.23(+3.05%) |
May 26, 2010 | 40.97 | 41.30 | 40.26 | 40.37 | 5,455,782 | -0.35(-0.85%) |
May 25, 2010 | 39.75 | 40.71 | 39.49 | 40.71 | 5,966,089 | -0.02(-0.04%) |
May 24, 2010 | 40.73 | 41.25 | 40.69 | 40.73 | 4,149,785 | -0.25(-0.60%) |
May 21, 2010 | 39.98 | 41.21 | 39.87 | 40.98 | 6,351,261 | +0.35(+0.86%) |
May 20, 2010 | 41.19 | 41.41 | 40.58 | 40.63 | 5,956,056 | -1.44(-3.43%) |
May 19, 2010 | 42.17 | 42.49 | 41.64 | 42.07 | 6,309,508 | -0.33(-0.78%) |
May 18, 2010 | 43.19 | 43.34 | 42.27 | 42.40 | 3,562,796 | -0.45(-1.05%) |
May 17, 2010 | 42.88 | 43.06 | 42.11 | 42.85 | 3,292,484 | +0.03(+0.08%) |
May 14, 2010 | 42.82 | 43.32 | 42.44 | 42.82 | 4,875,037 | -0.72(-1.66%) |
May 13, 2010 | 43.96 | 44.22 | 43.51 | 43.54 | 2,999,330 | -0.56(-1.27%) |
May 12, 2010 | 43.61 | 44.12 | 43.53 | 44.10 | 3,505,967 | +0.70(+1.60%) |
May 11, 2010 | 43.74 | 43.92 | 43.33 | 43.40 | 3,886,029 | -0.11(-0.25%) |
May 10, 2010 | 43.26 | 43.54 | 43.11 | 43.51 | 6,550,745 | +1.87(+4.48%) |
May 07, 2010 | 42.29 | 42.61 | 41.05 | 41.65 | 9,345,541 | -0.99(-2.33%) |
May 06, 2010 | 42.49 | 43.88 | 0.0001 | 42.64 | 10,969,783 | -0.97(-2.22%) |
May 05, 2010 | 43.82 | 44.11 | 43.55 | 43.61 | 4,719,174 | -0.38(-0.87%) |
May 04, 2010 | 44.56 | 44.59 | 43.80 | 43.99 | 3,691,176 | -1.09(-2.41%) |