Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.60 | 45.66 | 45.25 | 45.51 | 1,028,159 | -0.12(-0.26%) |
Apr 28, 2011 | 45.37 | 45.72 | 45.25 | 45.63 | 1,305,488 | +0.13(+0.28%) |
Apr 27, 2011 | 44.76 | 45.53 | 44.47 | 45.51 | 2,090,185 | +0.88(+1.97%) |
Apr 26, 2011 | 44.85 | 45.15 | 44.21 | 44.63 | 1,763,855 | -0.24(-0.54%) |
Apr 25, 2011 | 44.59 | 44.94 | 44.43 | 44.87 | 1,504,591 | +0.22(+0.50%) |
Apr 21, 2011 | 44.42 | 44.66 | 44.32 | 44.64 | 782,669 | +0.34(+0.76%) |
Apr 20, 2011 | 44.73 | 44.77 | 44.14 | 44.31 | 1,275,636 | -0.01(-0.02%) |
Apr 19, 2011 | 43.83 | 44.38 | 43.80 | 44.31 | 2,073,759 | +0.54(+1.24%) |
Apr 18, 2011 | 43.52 | 44.54 | 43.40 | 43.77 | 2,385,022 | -0.17(-0.39%) |
Apr 15, 2011 | 43.61 | 43.98 | 43.45 | 43.94 | 1,509,087 | +0.41(+0.95%) |
Apr 14, 2011 | 43.37 | 43.70 | 43.24 | 43.53 | 1,269,476 | +0.00(+0.00%) |
Apr 13, 2011 | 43.86 | 44.05 | 43.11 | 43.53 | 1,562,229 | -0.28(-0.63%) |
Apr 12, 2011 | 44.10 | 44.20 | 43.61 | 43.81 | 1,302,038 | -0.45(-1.01%) |
Apr 11, 2011 | 44.43 | 44.56 | 44.02 | 44.25 | 1,157,870 | -0.19(-0.43%) |
Apr 08, 2011 | 44.69 | 44.76 | 44.11 | 44.44 | 985,052 | +0.04(+0.10%) |
Apr 07, 2011 | 44.69 | 44.86 | 44.22 | 44.40 | 1,501,888 | -0.24(-0.54%) |
Apr 06, 2011 | 44.95 | 45.13 | 44.43 | 44.64 | 1,290,807 | -0.22(-0.50%) |
Apr 05, 2011 | 44.53 | 45.07 | 44.40 | 44.87 | 1,211,474 | +0.30(+0.68%) |
Apr 04, 2011 | 44.59 | 44.77 | 44.34 | 44.56 | 1,041,890 | +0.08(+0.17%) |
Apr 01, 2011 | 44.16 | 44.63 | 44.04 | 44.49 | 1,962,379 | +0.47(+1.08%) |
Mar 31, 2011 | 43.40 | 44.06 | 43.35 | 44.01 | 1,899,887 | +0.62(+1.43%) |
Mar 30, 2011 | 43.20 | 43.56 | 43.06 | 43.39 | 1,504,669 | +0.27(+0.62%) |
Mar 29, 2011 | 43.02 | 43.13 | 42.67 | 43.12 | 2,344,670 | +0.02(+0.04%) |
Mar 28, 2011 | 42.81 | 43.11 | 42.74 | 43.11 | 1,820,035 | +0.31(+0.73%) |
Mar 25, 2011 | 42.87 | 43.09 | 42.69 | 42.80 | 1,413,162 | -0.03(-0.08%) |
Mar 24, 2011 | 42.69 | 42.93 | 42.27 | 42.83 | 1,873,576 | +0.23(+0.55%) |
Mar 23, 2011 | 42.03 | 42.63 | 41.72 | 42.60 | 1,588,042 | +0.53(+1.25%) |
Mar 22, 2011 | 42.00 | 42.24 | 41.92 | 42.07 | 1,754,805 | +0.06(+0.14%) |
Mar 21, 2011 | 42.12 | 42.14 | 41.74 | 42.01 | 1,999,453 | +0.83(+2.01%) |
Mar 18, 2011 | 41.81 | 41.86 | 41.04 | 41.18 | 3,014,224 | -0.07(-0.17%) |
Mar 17, 2011 | 42.03 | 42.18 | 41.22 | 41.25 | 2,196,541 | -0.27(-0.64%) |
Mar 16, 2011 | 42.04 | 42.22 | 41.28 | 41.52 | 2,002,427 | -0.67(-1.59%) |
Mar 15, 2011 | 41.87 | 42.35 | 41.83 | 42.19 | 2,458,797 | +0.08(+0.18%) |
Mar 14, 2011 | 41.80 | 42.25 | 41.66 | 42.11 | 1,838,803 | +0.14(+0.33%) |
Mar 11, 2011 | 41.05 | 42.23 | 41.05 | 41.98 | 1,964,634 | +0.58(+1.40%) |
Mar 10, 2011 | 40.74 | 41.58 | 40.37 | 41.40 | 3,218,614 | +0.30(+0.73%) |
Mar 09, 2011 | 41.36 | 41.42 | 40.80 | 41.10 | 2,244,860 | -0.27(-0.65%) |
Mar 08, 2011 | 41.05 | 41.51 | 40.82 | 41.36 | 1,658,162 | +0.46(+1.12%) |
Mar 07, 2011 | 41.85 | 41.98 | 40.88 | 40.91 | 1,950,475 | -0.80(-1.92%) |
Mar 04, 2011 | 41.99 | 42.05 | 41.41 | 41.71 | 1,285,956 | -0.42(-0.99%) |
Mar 03, 2011 | 41.89 | 42.13 | 41.66 | 42.13 | 2,070,377 | +0.61(+1.47%) |
Mar 02, 2011 | 41.54 | 41.76 | 41.30 | 41.52 | 1,660,354 | -0.15(-0.37%) |
Mar 01, 2011 | 41.84 | 42.76 | 41.63 | 41.67 | 2,741,191 | -0.14(-0.33%) |
Feb 28, 2011 | 41.40 | 41.87 | 41.03 | 41.81 | 3,012,529 | +0.35(+0.85%) |
Feb 25, 2011 | 40.92 | 41.61 | 40.60 | 41.46 | 2,523,146 | +0.64(+1.56%) |
Feb 24, 2011 | 41.21 | 41.34 | 40.54 | 40.82 | 2,745,253 | -0.43(-1.04%) |
Feb 23, 2011 | 41.32 | 41.72 | 40.96 | 41.25 | 2,808,662 | -0.14(-0.33%) |
Feb 22, 2011 | 41.94 | 42.07 | 41.29 | 41.39 | 2,633,117 | -1.03(-2.43%) |
Feb 18, 2011 | 40.75 | 42.51 | 40.69 | 42.42 | 4,954,853 | +1.92(+4.73%) |
Feb 17, 2011 | 41.41 | 41.70 | 40.40 | 40.50 | 8,473,031 | -2.25(-5.27%) |
Feb 16, 2011 | 42.42 | 42.84 | 42.30 | 42.76 | 1,752,718 | +0.39(+0.91%) |
Feb 15, 2011 | 42.36 | 42.77 | 42.27 | 42.37 | 1,567,500 | -0.14(-0.32%) |
Feb 14, 2011 | 42.65 | 42.94 | 42.45 | 42.51 | 1,394,307 | -0.09(-0.20%) |
Feb 11, 2011 | 43.05 | 43.06 | 42.48 | 42.59 | 1,453,819 | -0.62(-1.43%) |
Feb 10, 2011 | 42.73 | 43.53 | 42.63 | 43.21 | 1,245,838 | +0.41(+0.96%) |
Feb 09, 2011 | 43.31 | 43.31 | 42.63 | 42.80 | 829,692 | -0.54(-1.25%) |
Feb 08, 2011 | 43.32 | 43.38 | 42.95 | 43.34 | 1,090,302 | -0.03(-0.08%) |
Feb 07, 2011 | 43.26 | 43.48 | 43.18 | 43.37 | 957,991 | +0.15(+0.36%) |
Feb 04, 2011 | 43.11 | 43.37 | 42.94 | 43.22 | 1,133,600 | +0.07(+0.16%) |
Feb 03, 2011 | 42.95 | 43.26 | 42.78 | 43.15 | 1,081,342 | +0.13(+0.30%) |
Feb 02, 2011 | 43.39 | 43.54 | 42.94 | 43.02 | 896,698 | -0.49(-1.13%) |
Feb 01, 2011 | 42.89 | 43.56 | 42.76 | 43.51 | 1,375,226 | +0.80(+1.87%) |
Jan 31, 2011 | 42.51 | 42.84 | 42.43 | 42.71 | 1,229,083 | +0.37(+0.87%) |
Jan 28, 2011 | 43.04 | 43.12 | 42.33 | 42.34 | 1,042,260 | -0.59(-1.38%) |
Jan 27, 2011 | 43.28 | 43.49 | 42.91 | 42.94 | 1,160,660 | -0.43(-0.99%) |
Jan 26, 2011 | 43.11 | 43.40 | 42.99 | 43.37 | 896,320 | +0.40(+0.94%) |
Jan 25, 2011 | 43.26 | 43.30 | 42.64 | 42.96 | 1,141,222 | -0.07(-0.16%) |
Jan 24, 2011 | 43.12 | 43.49 | 42.84 | 43.03 | 1,538,018 | -0.07(-0.16%) |
Jan 21, 2011 | 43.11 | 43.48 | 42.88 | 43.10 | 2,038,419 | +0.46(+1.09%) |
Jan 20, 2011 | 42.70 | 42.83 | 42.45 | 42.63 | 1,616,956 | -0.10(-0.24%) |
Jan 19, 2011 | 42.11 | 42.76 | 42.11 | 42.74 | 2,284,617 | +0.53(+1.26%) |
Jan 18, 2011 | 42.09 | 42.26 | 41.68 | 42.21 | 1,379,458 | +0.23(+0.55%) |
Jan 14, 2011 | 42.13 | 42.30 | 41.71 | 41.97 | 2,210,415 | -0.18(-0.43%) |
Jan 13, 2011 | 42.62 | 42.62 | 42.01 | 42.15 | 2,119,523 | -0.41(-0.97%) |
Jan 12, 2011 | 42.27 | 42.72 | 42.09 | 42.57 | 2,129,521 | +0.45(+1.06%) |
Jan 11, 2011 | 42.63 | 42.79 | 42.05 | 42.12 | 1,339,468 | -0.43(-1.01%) |
Jan 10, 2011 | 42.26 | 42.68 | 41.95 | 42.55 | 1,353,712 | +0.21(+0.51%) |
Jan 07, 2011 | 42.77 | 42.80 | 42.18 | 42.33 | 1,460,185 | -0.31(-0.73%) |
Jan 06, 2011 | 42.89 | 43.02 | 42.46 | 42.64 | 1,737,696 | -0.21(-0.50%) |
Jan 05, 2011 | 42.69 | 43.09 | 42.52 | 42.86 | 2,022,683 | +0.09(+0.20%) |
Jan 04, 2011 | 43.46 | 43.46 | 42.35 | 42.77 | 1,664,489 | -0.65(-1.50%) |
Jan 03, 2011 | 43.52 | 43.61 | 43.38 | 43.43 | 1,694,752 | +0.09(+0.20%) |
Dec 31, 2010 | 43.37 | 43.75 | 43.30 | 43.34 | 803,630 | -0.05(-0.12%) |
Dec 30, 2010 | 43.19 | 43.49 | 43.16 | 43.39 | 665,248 | +0.13(+0.30%) |
Dec 29, 2010 | 43.34 | 43.53 | 43.15 | 43.26 | 766,333 | -0.07(-0.16%) |
Dec 28, 2010 | 43.22 | 43.44 | 42.89 | 43.33 | 967,558 | +0.13(+0.30%) |
Dec 27, 2010 | 43.02 | 43.27 | 42.89 | 43.20 | 705,235 | +0.01(+0.02%) |
Dec 23, 2010 | 43.18 | 43.30 | 43.10 | 43.19 | 861,230 | -0.01(-0.02%) |
Dec 22, 2010 | 43.25 | 43.25 | 42.98 | 43.20 | 820,889 | +0.02(+0.04%) |
Dec 21, 2010 | 43.45 | 43.66 | 43.17 | 43.19 | 1,169,656 | -0.08(-0.18%) |
Dec 20, 2010 | 43.07 | 43.48 | 43.06 | 43.26 | 1,704,465 | +0.22(+0.52%) |
Dec 17, 2010 | 42.76 | 43.09 | 42.45 | 43.04 | 2,345,156 | +0.41(+0.96%) |
Dec 16, 2010 | 42.13 | 42.63 | 42.10 | 42.63 | 2,208,157 | +0.63(+1.49%) |
Dec 15, 2010 | 42.35 | 42.55 | 41.98 | 42.01 | 2,261,031 | -0.45(-1.05%) |
Dec 14, 2010 | 42.01 | 42.48 | 42.01 | 42.45 | 2,950,505 | +0.53(+1.27%) |
Dec 13, 2010 | 41.46 | 42.14 | 41.20 | 41.92 | 2,902,555 | +0.81(+1.98%) |
Dec 10, 2010 | 41.13 | 41.58 | 41.05 | 41.11 | 4,027,007 | +0.15(+0.38%) |
Dec 09, 2010 | 40.86 | 41.24 | 40.74 | 40.95 | 2,932,550 | +0.22(+0.55%) |
Dec 08, 2010 | 40.84 | 40.95 | 40.63 | 40.73 | 3,713,881 | +0.28(+0.70%) |
Dec 07, 2010 | 40.51 | 40.64 | 40.09 | 40.45 | 3,124,094 | -0.30(-0.74%) |
Dec 06, 2010 | 40.63 | 40.75 | 39.95 | 40.75 | 3,718,530 | -0.02(-0.04%) |
Dec 03, 2010 | 40.69 | 41.27 | 40.62 | 40.76 | 2,254,548 | -0.32(-0.77%) |
Dec 02, 2010 | 41.02 | 41.31 | 40.91 | 41.08 | 1,653,770 | +0.07(+0.17%) |
Dec 01, 2010 | 41.47 | 41.59 | 40.73 | 41.01 | 2,457,755 | +0.06(+0.15%) |
Nov 30, 2010 | 41.11 | 41.39 | 40.92 | 40.95 | 2,328,293 | -0.64(-1.54%) |
Nov 29, 2010 | 41.52 | 41.72 | 41.14 | 41.59 | 1,272,698 | -0.19(-0.45%) |
Nov 26, 2010 | 41.77 | 41.98 | 41.50 | 41.78 | 380,551 | -0.29(-0.69%) |
Nov 24, 2010 | 41.69 | 42.07 | 42.07 | 42.07 | 985,163 | +0.60(+1.45%) |
Nov 23, 2010 | 41.68 | 41.70 | 41.18 | 41.47 | 1,289,333 | -0.56(-1.32%) |
Nov 22, 2010 | 41.82 | 42.13 | 41.28 | 42.03 | 884,034 | +0.00(+0.00%) |
Nov 19, 2010 | 41.87 | 42.19 | 41.68 | 42.03 | 1,359,220 | +0.15(+0.37%) |
Nov 18, 2010 | 41.18 | 42.31 | 41.13 | 41.88 | 2,656,445 | +0.99(+2.41%) |
Nov 17, 2010 | 40.84 | 41.09 | 40.69 | 40.89 | 1,818,956 | +0.11(+0.27%) |
Nov 16, 2010 | 40.99 | 41.05 | 40.48 | 40.78 | 2,452,512 | -0.54(-1.31%) |
Nov 15, 2010 | 41.95 | 42.16 | 41.29 | 41.32 | 2,127,611 | -0.55(-1.31%) |
Nov 12, 2010 | 42.21 | 42.23 | 41.71 | 41.87 | 1,460,177 | -0.52(-1.23%) |
Nov 11, 2010 | 41.84 | 42.42 | 41.81 | 42.39 | 1,623,509 | +0.33(+0.79%) |
Nov 10, 2010 | 41.83 | 42.30 | 41.63 | 42.06 | 1,670,665 | +0.24(+0.57%) |
Nov 09, 2010 | 42.49 | 42.65 | 41.63 | 41.82 | 2,028,281 | -0.73(-1.71%) |
Nov 08, 2010 | 42.31 | 42.80 | 42.26 | 42.55 | 1,929,273 | +0.02(+0.04%) |
Nov 05, 2010 | 42.41 | 42.83 | 42.24 | 42.53 | 1,920,311 | +0.09(+0.22%) |
Nov 04, 2010 | 42.78 | 42.82 | 42.09 | 42.43 | 2,380,706 | +0.04(+0.10%) |
Nov 03, 2010 | 42.42 | 42.48 | 41.89 | 42.39 | 1,462,315 | +0.06(+0.14%) |
Nov 02, 2010 | 42.63 | 42.88 | 42.30 | 42.33 | 1,344,560 | +0.09(+0.20%) |
Nov 01, 2010 | 42.36 | 42.70 | 42.06 | 42.25 | 1,683,046 | +0.00(+0.00%) |
Oct 29, 2010 | 42.07 | 42.42 | 41.85 | 42.25 | 1,343,040 | +0.09(+0.22%) |
Oct 28, 2010 | 42.72 | 42.85 | 41.92 | 42.15 | 2,199,984 | -0.31(-0.73%) |
Oct 27, 2010 | 42.06 | 42.66 | 41.67 | 42.46 | 3,221,766 | -2.18(-4.89%) |
Oct 25, 2010 | 44.30 | 44.87 | 44.21 | 44.64 | 2,156,823 | +0.48(+1.09%) |
Oct 22, 2010 | 44.16 | 44.28 | 43.93 | 44.16 | 1,341,395 | +0.01(+0.02%) |
Oct 21, 2010 | 44.01 | 44.29 | 43.93 | 44.16 | 2,089,136 | +0.33(+0.76%) |
Oct 20, 2010 | 43.61 | 44.26 | 43.46 | 43.82 | 1,873,844 | +0.34(+0.79%) |
Oct 19, 2010 | 43.89 | 44.14 | 43.36 | 43.48 | 2,050,722 | -0.83(-1.88%) |
Oct 18, 2010 | 44.55 | 44.55 | 44.24 | 44.31 | 1,122,157 | -0.28(-0.63%) |
Oct 15, 2010 | 44.81 | 44.93 | 44.26 | 44.59 | 1,245,415 | +0.09(+0.21%) |
Oct 14, 2010 | 44.81 | 44.92 | 44.19 | 44.50 | 1,009,855 | -0.30(-0.67%) |
Oct 13, 2010 | 44.56 | 44.87 | 44.32 | 44.80 | 1,341,303 | +0.38(+0.85%) |
Oct 12, 2010 | 44.16 | 44.48 | 43.78 | 44.42 | 980,493 | +0.17(+0.39%) |
Oct 11, 2010 | 44.40 | 44.42 | 44.10 | 44.25 | 629,683 | +0.02(+0.04%) |
Oct 08, 2010 | 44.23 | 44.46 | 44.11 | 44.23 | 1,123,146 | -0.09(-0.19%) |
Oct 07, 2010 | 44.87 | 44.87 | 44.02 | 44.32 | 1,144,064 | -0.36(-0.81%) |
Oct 06, 2010 | 44.51 | 44.68 | 44.40 | 44.68 | 1,058,972 | +0.05(+0.12%) |
Oct 05, 2010 | 43.90 | 44.68 | 43.83 | 44.63 | 1,321,315 | +1.14(+2.62%) |
Oct 04, 2010 | 43.94 | 43.94 | 43.29 | 43.49 | 868,998 | -0.47(-1.07%) |
Oct 01, 2010 | 43.96 | 44.07 | 43.61 | 43.96 | 1,570,148 | +0.50(+1.15%) |
Sep 30, 2010 | 43.46 | 43.88 | 43.25 | 43.46 | 43,634 | +0.14(+0.33%) |
Sep 29, 2010 | 43.26 | 43.52 | 43.03 | 43.32 | 1,070,055 | -0.04(-0.10%) |
Sep 28, 2010 | 43.40 | 43.43 | 42.74 | 43.36 | 1,497,444 | -0.05(-0.12%) |
Sep 27, 2010 | 43.70 | 43.70 | 43.28 | 43.41 | 1,140,916 | -0.23(-0.53%) |
Sep 24, 2010 | 43.24 | 43.64 | 43.20 | 43.64 | 1,289,221 | +0.79(+1.84%) |
Sep 23, 2010 | 42.85 | 43.33 | 42.81 | 42.85 | 940,317 | -0.41(-0.95%) |
Sep 22, 2010 | 43.49 | 43.65 | 43.14 | 43.26 | 1,106,569 | -0.18(-0.41%) |
Sep 21, 2010 | 43.36 | 43.68 | 43.12 | 43.44 | 1,573,443 | +0.09(+0.20%) |
Sep 20, 2010 | 43.10 | 43.38 | 42.92 | 43.36 | 1,719,381 | +0.39(+0.92%) |
Sep 17, 2010 | 42.96 | 43.10 | 42.56 | 42.96 | 1,829,191 | +0.36(+0.85%) |
Sep 15, 2010 | 42.18 | 42.63 | 42.05 | 42.60 | 1,795,745 | +0.30(+0.71%) |
Sep 14, 2010 | 41.87 | 42.48 | 41.87 | 42.30 | 1,505,266 | +0.38(+0.90%) |
Sep 13, 2010 | 41.95 | 42.11 | 41.79 | 41.93 | 1,666,567 | +0.26(+0.64%) |
Sep 10, 2010 | 42.10 | 42.27 | 41.60 | 41.66 | 1,824,555 | -0.34(-0.81%) |
Sep 09, 2010 | 42.27 | 42.27 | 41.87 | 42.00 | 1,078,367 | +0.11(+0.26%) |
Sep 08, 2010 | 41.70 | 42.09 | 41.58 | 41.89 | 1,423,457 | +0.32(+0.76%) |
Sep 07, 2010 | 41.78 | 42.00 | 41.55 | 41.58 | 291 | -0.61(-1.46%) |
Sep 03, 2010 | 42.10 | 42.25 | 41.85 | 42.19 | 1,528,547 | +0.22(+0.53%) |
Sep 02, 2010 | 41.66 | 41.97 | 41.42 | 41.97 | 263 | +0.46(+1.11%) |
Sep 01, 2010 | 41.01 | 41.65 | 40.82 | 41.51 | 2,091,989 | +1.03(+2.55%) |
Aug 31, 2010 | 40.39 | 40.62 | 39.82 | 40.47 | 26,137 | +0.09(+0.23%) |
Aug 30, 2010 | 40.51 | 40.62 | 40.18 | 40.38 | 1,190,004 | +0.61(+1.55%) |
Aug 27, 2010 | 40.23 | 40.67 | 39.59 | 39.77 | 1,544,367 | +0.12(+0.30%) |
Aug 26, 2010 | 39.65 | 40.03 | 39.60 | 39.65 | 117 | -0.11(-0.28%) |
Aug 25, 2010 | 39.63 | 39.92 | 39.42 | 39.76 | 2,383,751 | +0.10(+0.26%) |
Aug 24, 2010 | 39.53 | 39.95 | 39.34 | 39.65 | 364 | -0.24(-0.60%) |
Aug 23, 2010 | 40.70 | 40.71 | 39.89 | 39.89 | 1,685,227 | -0.62(-1.54%) |
Aug 20, 2010 | 39.88 | 40.54 | 39.88 | 40.52 | 1,590,062 | +0.31(+0.76%) |
Aug 19, 2010 | 40.85 | 40.85 | 40.12 | 40.21 | 364 | -0.82(-2.00%) |
Aug 18, 2010 | 41.18 | 41.18 | 40.89 | 41.03 | 1,434,844 | -0.28(-0.68%) |
Aug 17, 2010 | 41.11 | 41.49 | 40.88 | 41.31 | 1,823,855 | +0.55(+1.36%) |
Aug 16, 2010 | 40.54 | 40.92 | 40.41 | 40.76 | 1,137,870 | +0.03(+0.06%) |
Aug 13, 2010 | 40.73 | 41.01 | 40.64 | 40.73 | 1,099,133 | -0.29(-0.71%) |
Aug 12, 2010 | 40.66 | 41.23 | 40.52 | 41.02 | 1,904,004 | +0.15(+0.36%) |
Aug 11, 2010 | 41.44 | 41.47 | 40.87 | 40.88 | 291 | -0.93(-2.23%) |
Aug 10, 2010 | 41.61 | 42.00 | 41.43 | 41.81 | 1,412,662 | -0.33(-0.79%) |
Aug 09, 2010 | 42.06 | 42.21 | 41.95 | 42.14 | 1,123,364 | +0.15(+0.37%) |
Aug 06, 2010 | 41.99 | 42.11 | 41.53 | 41.99 | 1,430,520 | -0.15(-0.36%) |
Aug 05, 2010 | 42.09 | 42.19 | 41.93 | 42.14 | 1,533,977 | -0.13(-0.30%) |
Aug 04, 2010 | 41.76 | 42.29 | 41.67 | 42.27 | 1,896,727 | +0.61(+1.46%) |
Aug 03, 2010 | 41.85 | 41.96 | 41.63 | 41.66 | 1,801,348 | -0.29(-0.69%) |
Aug 02, 2010 | 42.12 | 42.17 | 41.75 | 41.95 | 2,249,384 | +0.19(+0.45%) |
Jul 30, 2010 | 41.76 | 41.92 | 41.43 | 41.76 | 3,008,809 | +0.03(+0.06%) |
Jul 29, 2010 | 42.04 | 42.09 | 41.41 | 41.74 | 4,029,924 | +0.02(+0.04%) |
Jul 28, 2010 | 41.72 | 41.80 | 41.02 | 41.72 | 217 | +0.44(+1.05%) |
Jul 27, 2010 | 41.29 | 41.41 | 39.32 | 41.29 | 291 | -1.21(-2.85%) |
Jul 26, 2010 | 42.17 | 42.50 | 42.11 | 42.50 | 2,002,613 | +0.43(+1.01%) |
Jul 23, 2010 | 41.34 | 42.07 | 41.28 | 42.07 | 2,205,076 | +0.74(+1.80%) |
Jul 22, 2010 | 41.38 | 41.73 | 41.17 | 41.33 | 3,165,593 | +0.21(+0.50%) |
Jul 21, 2010 | 42.05 | 42.05 | 40.79 | 41.12 | 2,384,054 | -0.79(-1.89%) |
Jul 20, 2010 | 41.92 | 41.92 | 40.72 | 41.92 | 2,631,464 | +0.88(+2.14%) |
Jul 19, 2010 | 40.79 | 41.10 | 40.47 | 41.04 | 1,961,044 | +0.42(+1.03%) |
Jul 16, 2010 | 40.62 | 41.26 | 40.53 | 40.62 | 1,796,605 | -0.45(-1.10%) |
Jul 15, 2010 | 41.18 | 41.46 | 40.85 | 41.07 | 1,669,287 | -0.08(-0.19%) |
Jul 14, 2010 | 41.15 | 41.32 | 40.82 | 41.15 | 2,376,852 | -0.28(-0.68%) |
Jul 13, 2010 | 40.86 | 41.54 | 40.51 | 41.43 | 1,853,635 | +0.97(+2.41%) |
Jul 12, 2010 | 40.75 | 40.84 | 40.32 | 40.46 | 1,721,643 | -0.41(-1.00%) |
Jul 09, 2010 | 40.87 | 40.98 | 40.52 | 40.87 | 1,568,936 | +0.20(+0.48%) |
Jul 08, 2010 | 40.47 | 40.70 | 40.08 | 40.67 | 2,003,253 | +0.49(+1.21%) |
Jul 07, 2010 | 38.72 | 40.19 | 38.70 | 40.18 | 2,811,076 | +1.55(+4.00%) |
Jul 06, 2010 | 38.87 | 38.95 | 38.31 | 38.64 | 764 | +0.28(+0.73%) |
Jul 02, 2010 | 38.36 | 38.72 | 38.13 | 38.36 | 2,966,154 | -0.15(-0.38%) |
Jul 01, 2010 | 38.25 | 38.65 | 38.16 | 38.50 | 4,051,583 | +0.15(+0.40%) |
Jun 30, 2010 | 38.36 | 39.14 | 38.31 | 38.35 | 262 | -0.13(-0.33%) |
Jun 29, 2010 | 38.34 | 38.71 | 38.02 | 38.48 | 3,235,778 | -0.52(-1.34%) |
Jun 25, 2010 | 39.00 | 39.32 | 38.74 | 39.00 | 3,177,278 | +0.01(+0.02%) |
Jun 24, 2010 | 39.60 | 39.89 | 38.95 | 38.99 | 1,963,670 | -0.82(-2.06%) |
Jun 23, 2010 | 39.77 | 40.06 | 39.52 | 39.81 | 2,275,061 | +0.00(+0.00%) |
Jun 22, 2010 | 40.00 | 40.64 | 39.79 | 39.81 | 2,890,739 | -0.31(-0.77%) |
Jun 21, 2010 | 40.47 | 40.69 | 39.71 | 40.12 | 2,315,077 | -0.02(-0.04%) |
Jun 18, 2010 | 40.13 | 40.48 | 40.06 | 40.13 | 2,448,518 | -0.21(-0.53%) |
Jun 17, 2010 | 40.38 | 40.48 | 39.82 | 40.35 | 1,846,936 | +0.17(+0.43%) |
Jun 16, 2010 | 40.13 | 40.41 | 40.06 | 40.18 | 585 | -0.14(-0.34%) |
Jun 15, 2010 | 39.39 | 40.35 | 39.28 | 40.31 | 2,910,283 | +1.05(+2.68%) |
Jun 14, 2010 | 39.99 | 40.02 | 39.21 | 39.26 | 2,984,072 | -0.39(-0.99%) |
Jun 11, 2010 | 39.28 | 39.67 | 38.51 | 39.65 | 3,208,116 | +0.11(+0.27%) |
Jun 10, 2010 | 39.22 | 39.75 | 39.09 | 39.55 | 4,113,269 | +0.81(+2.09%) |
Jun 09, 2010 | 39.20 | 39.56 | 38.60 | 38.74 | 3,003,267 | -0.31(-0.81%) |
Jun 08, 2010 | 38.79 | 39.06 | 38.46 | 39.05 | 4,233,944 | +0.39(+1.01%) |
Jun 07, 2010 | 39.18 | 39.52 | 38.64 | 38.66 | 3,741,912 | -0.65(-1.65%) |
Jun 04, 2010 | 39.31 | 40.09 | 39.24 | 39.31 | 2,707,331 | -1.23(-3.04%) |
Jun 03, 2010 | 40.58 | 40.74 | 40.17 | 40.54 | 1,933,185 | +0.04(+0.10%) |
Jun 02, 2010 | 39.95 | 40.50 | 39.66 | 40.50 | 10,235 | +0.80(+2.02%) |
Jun 01, 2010 | 39.98 | 40.57 | 39.70 | 39.70 | 2,078,111 | -0.49(-1.23%) |
May 28, 2010 | 40.19 | 40.54 | 39.99 | 40.19 | 1,889,996 | -0.25(-0.61%) |
May 27, 2010 | 39.85 | 40.45 | 39.68 | 40.44 | 1,762,035 | +1.14(+2.90%) |
May 26, 2010 | 39.74 | 40.08 | 39.21 | 39.30 | 117 | -0.36(-0.90%) |
May 25, 2010 | 38.39 | 39.66 | 38.25 | 39.66 | 4,338,798 | +0.47(+1.19%) |
May 24, 2010 | 39.57 | 39.74 | 39.19 | 39.19 | 2,581,337 | -0.51(-1.29%) |
May 21, 2010 | 38.31 | 39.70 | 38.30 | 39.70 | 4,517,946 | +0.94(+2.42%) |
May 20, 2010 | 38.91 | 39.45 | 38.77 | 38.77 | 117 | -1.65(-4.09%) |
May 19, 2010 | 40.49 | 40.66 | 40.00 | 40.42 | 2,857,203 | -0.14(-0.36%) |
May 18, 2010 | 40.98 | 41.37 | 40.54 | 40.56 | 2,388,019 | -0.20(-0.48%) |
May 17, 2010 | 40.53 | 40.87 | 40.08 | 40.76 | 2,803,126 | +0.35(+0.86%) |
May 14, 2010 | 40.41 | 40.87 | 40.20 | 40.41 | 2,813,743 | -0.53(-1.29%) |
May 13, 2010 | 41.28 | 41.35 | 40.88 | 40.94 | 2,324,934 | -0.35(-0.85%) |
May 12, 2010 | 41.62 | 41.70 | 41.09 | 41.28 | 3,977,915 | -0.29(-0.70%) |
May 11, 2010 | 41.83 | 41.92 | 41.53 | 41.57 | 2,774,624 | -0.15(-0.37%) |
May 10, 2010 | 41.32 | 41.75 | 41.21 | 41.73 | 3,802,163 | +1.10(+2.70%) |
May 07, 2010 | 40.47 | 41.09 | 40.10 | 40.63 | 5,509,960 | +0.20(+0.51%) |
May 06, 2010 | 41.17 | 41.39 | 39.41 | 40.42 | 4,935,066 | -0.54(-1.33%) |
May 05, 2010 | 41.24 | 41.50 | 40.92 | 40.97 | 3,764,816 | -0.38(-0.93%) |
May 04, 2010 | 41.70 | 41.78 | 41.05 | 41.35 | 3,064,699 | -0.64(-1.52%) |