Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.18 | 45.44 | 44.64 | 45.21 | 122,870 | +0.97(+2.19%) |
May 23, 2011 | 44.00 | 44.42 | 43.80 | 44.24 | 32,855 | -1.04(-2.30%) |
May 20, 2011 | 44.72 | 45.48 | 43.80 | 45.28 | 78,198 | +0.40(+0.89%) |
May 19, 2011 | 45.32 | 45.49 | 44.75 | 44.88 | 76,128 | -0.31(-0.69%) |
May 18, 2011 | 44.83 | 45.72 | 44.81 | 45.19 | 99,849 | +0.90(+2.03%) |
May 17, 2011 | 43.91 | 44.33 | 43.33 | 44.29 | 209,102 | +0.14(+0.32%) |
May 16, 2011 | 45.07 | 45.29 | 44.15 | 44.15 | 73,314 | -0.96(-2.13%) |
May 13, 2011 | 44.89 | 45.28 | 44.17 | 45.11 | 62,968 | +0.15(+0.33%) |
May 12, 2011 | 43.92 | 45.32 | 43.61 | 44.96 | 169,610 | -0.05(-0.11%) |
May 11, 2011 | 46.71 | 47.22 | 44.20 | 45.01 | 101,228 | -1.96(-4.17%) |
May 10, 2011 | 46.04 | 47.17 | 45.88 | 46.97 | 63,247 | +0.33(+0.71%) |
May 09, 2011 | 45.01 | 46.75 | 44.75 | 46.64 | 83,360 | +2.29(+5.16%) |
May 06, 2011 | 44.92 | 46.29 | 43.94 | 44.35 | 350,824 | -0.48(-1.07%) |
May 05, 2011 | 47.85 | 47.86 | 44.50 | 44.83 | 401,732 | -4.42(-8.97%) |
May 04, 2011 | 49.80 | 50.00 | 49.07 | 49.25 | 115,194 | -0.85(-1.70%) |
May 03, 2011 | 50.55 | 50.87 | 49.82 | 50.10 | 76,685 | -0.89(-1.75%) |
May 02, 2011 | 51.01 | 51.06 | 50.99 | 50.99 | 105,944 | -0.25(-0.49%) |
Apr 29, 2011 | 51.00 | 51.39 | 50.87 | 51.24 | 38,883 | +0.35(+0.69%) |
Apr 28, 2011 | 51.23 | 51.35 | 50.51 | 50.89 | 37,384 | -0.22(-0.43%) |
Apr 27, 2011 | 50.81 | 51.18 | 50.05 | 51.11 | 65,937 | +0.59(+1.16%) |
Apr 26, 2011 | 50.50 | 50.72 | 50.35 | 50.52 | 21,942 | +0.02(+0.03%) |
Apr 25, 2011 | 50.29 | 50.57 | 50.04 | 50.51 | 49,809 | -0.09(-0.18%) |
Apr 21, 2011 | 50.08 | 50.62 | 50.01 | 50.60 | 38,342 | +0.40(+0.80%) |
Apr 20, 2011 | 49.34 | 50.28 | 49.29 | 50.20 | 60,918 | +1.40(+2.87%) |
Apr 19, 2011 | 48.48 | 49.11 | 48.31 | 48.80 | 263,954 | +0.03(+0.06%) |
Apr 18, 2011 | 49.44 | 49.44 | 48.39 | 48.77 | 161,056 | -0.88(-1.77%) |
Apr 15, 2011 | 49.03 | 49.91 | 48.92 | 49.65 | 72,608 | +0.46(+0.94%) |
Apr 14, 2011 | 48.76 | 49.29 | 48.60 | 49.19 | 93,612 | +0.26(+0.53%) |
Apr 13, 2011 | 48.83 | 49.09 | 48.14 | 48.93 | 52,042 | +0.57(+1.18%) |
Apr 12, 2011 | 49.33 | 49.47 | 48.20 | 48.36 | 183,714 | -1.37(-2.75%) |
Apr 11, 2011 | 50.87 | 50.98 | 49.68 | 49.73 | 115,047 | -1.53(-2.98%) |
Apr 08, 2011 | 50.42 | 51.29 | 50.29 | 51.26 | 64,596 | +1.42(+2.85%) |
Apr 07, 2011 | 49.60 | 50.14 | 49.35 | 49.84 | 30,633 | +0.39(+0.79%) |
Apr 06, 2011 | 49.40 | 49.68 | 49.21 | 49.45 | 49,086 | +0.25(+0.51%) |
Apr 05, 2011 | 49.20 | 49.46 | 49.10 | 49.20 | 101,791 | -0.02(-0.04%) |
Apr 04, 2011 | 49.12 | 49.39 | 48.94 | 49.22 | 45,152 | +0.15(+0.31%) |
Apr 01, 2011 | 48.58 | 49.10 | 48.35 | 49.07 | 82,653 | +0.67(+1.38%) |
Mar 31, 2011 | 46.79 | 48.52 | 46.79 | 48.40 | 78,404 | +0.88(+1.84%) |
Mar 30, 2011 | 47.54 | 47.82 | 47.17 | 47.52 | 66,962 | -0.05(-0.12%) |
Mar 29, 2011 | 47.16 | 47.67 | 47.14 | 47.58 | 57,705 | +0.35(+0.74%) |
Mar 28, 2011 | 47.26 | 47.71 | 47.20 | 47.23 | 60,288 | -0.74(-1.54%) |
Mar 25, 2011 | 47.81 | 48.05 | 47.60 | 47.97 | 105,335 | +0.20(+0.42%) |
Mar 24, 2011 | 47.92 | 48.15 | 47.52 | 47.77 | 76,922 | +0.04(+0.08%) |
Mar 23, 2011 | 47.84 | 48.25 | 47.70 | 47.73 | 78,460 | +0.09(+0.19%) |
Mar 22, 2011 | 46.89 | 47.80 | 46.79 | 47.64 | 72,924 | +0.72(+1.53%) |
Mar 21, 2011 | 47.06 | 47.08 | 46.87 | 46.92 | 99,216 | +0.29(+0.62%) |
Mar 18, 2011 | 46.38 | 46.63 | 46.05 | 46.63 | 74,268 | -0.05(-0.11%) |
Mar 17, 2011 | 46.08 | 46.85 | 46.06 | 46.68 | 45,672 | +1.38(+3.05%) |
Mar 16, 2011 | 45.32 | 45.76 | 44.95 | 45.30 | 316,229 | +0.32(+0.71%) |
Mar 15, 2011 | 45.28 | 46.65 | 44.71 | 44.98 | 210,522 | -1.67(-3.58%) |
Mar 14, 2011 | 46.39 | 46.85 | 46.03 | 46.65 | 85,247 | +0.27(+0.58%) |
Mar 11, 2011 | 46.01 | 46.70 | 46.01 | 46.38 | 121,960 | -0.69(-1.47%) |
Mar 10, 2011 | 47.18 | 47.87 | 46.44 | 47.07 | 151,961 | -0.86(-1.79%) |
Mar 09, 2011 | 48.21 | 48.40 | 47.79 | 47.93 | 127,124 | +0.08(+0.17%) |
Mar 08, 2011 | 48.68 | 48.68 | 47.41 | 47.85 | 128,361 | -0.20(-0.42%) |
Mar 07, 2011 | 48.79 | 48.79 | 47.95 | 48.05 | 251,864 | +0.15(+0.31%) |
Mar 04, 2011 | 47.33 | 47.92 | 47.33 | 47.90 | 155,239 | +0.91(+1.94%) |
Mar 03, 2011 | 46.66 | 47.05 | 46.21 | 46.99 | 84,942 | -0.18(-0.38%) |
Mar 02, 2011 | 46.37 | 47.27 | 46.32 | 47.17 | 99,913 | +0.67(+1.44%) |
Mar 01, 2011 | 46.06 | 46.51 | 45.74 | 46.50 | 174,827 | +1.30(+2.89%) |
Feb 28, 2011 | 45.50 | 45.58 | 45.02 | 45.20 | 77,856 | -0.30(-0.67%) |
Feb 25, 2011 | 45.34 | 45.61 | 44.76 | 45.50 | 235,472 | +0.74(+1.65%) |
Feb 24, 2011 | 46.01 | 46.38 | 44.42 | 44.76 | 309,933 | -0.87(-1.91%) |
Feb 23, 2011 | 44.70 | 46.00 | 44.62 | 45.63 | 472,219 | +1.31(+2.96%) |
Feb 22, 2011 | 45.01 | 45.02 | 44.00 | 44.32 | 264,590 | +1.15(+2.66%) |
Feb 18, 2011 | 42.91 | 43.38 | 42.76 | 43.17 | 77,789 | +0.51(+1.20%) |
Feb 17, 2011 | 42.89 | 42.89 | 42.37 | 42.66 | 105,828 | -0.18(-0.42%) |
Feb 16, 2011 | 43.02 | 43.02 | 42.41 | 42.84 | 369,325 | +0.20(+0.47%) |
Feb 15, 2011 | 43.23 | 43.40 | 42.46 | 42.64 | 95,934 | -0.72(-1.66%) |
Feb 14, 2011 | 43.63 | 44.03 | 43.20 | 43.36 | 292,820 | -0.01(-0.02%) |
Feb 11, 2011 | 43.48 | 43.70 | 43.01 | 43.37 | 584,788 | -0.21(-0.48%) |
Feb 10, 2011 | 43.75 | 43.83 | 43.33 | 43.58 | 80,779 | -0.19(-0.43%) |
Feb 09, 2011 | 43.81 | 43.81 | 43.38 | 43.77 | 86,239 | +0.13(+0.30%) |
Feb 08, 2011 | 43.30 | 43.80 | 43.11 | 43.64 | 71,975 | +0.16(+0.37%) |
Feb 07, 2011 | 43.99 | 43.99 | 43.31 | 43.48 | 45,182 | -0.27(-0.62%) |
Feb 04, 2011 | 44.52 | 44.61 | 43.43 | 43.75 | 78,067 | -0.65(-1.46%) |
Feb 03, 2011 | 44.99 | 44.99 | 44.20 | 44.40 | 63,915 | -0.10(-0.22%) |
Feb 02, 2011 | 44.70 | 44.70 | 44.11 | 44.50 | 100,883 | +0.42(+0.95%) |
Feb 01, 2011 | 44.49 | 44.58 | 43.87 | 44.08 | 92,276 | -0.15(-0.34%) |
Jan 31, 2011 | 44.00 | 44.63 | 43.28 | 44.23 | 108,657 | +0.88(+2.03%) |
Jan 28, 2011 | 42.35 | 43.50 | 42.35 | 43.35 | 118,273 | +1.18(+2.80%) |
Jan 27, 2011 | 42.90 | 42.90 | 42.10 | 42.17 | 30,037 | -0.43(-1.01%) |
Jan 26, 2011 | 41.82 | 42.65 | 41.73 | 42.60 | 37,880 | +0.88(+2.11%) |
Jan 25, 2011 | 42.01 | 42.01 | 41.63 | 41.72 | 44,418 | -0.47(-1.11%) |
Jan 24, 2011 | 42.63 | 43.44 | 42.12 | 42.19 | 110,890 | -0.48(-1.12%) |
Jan 21, 2011 | 42.73 | 42.84 | 42.60 | 42.67 | 42,442 | +0.08(+0.19%) |
Jan 20, 2011 | 42.62 | 42.74 | 42.05 | 42.59 | 54,561 | -0.65(-1.50%) |
Jan 19, 2011 | 43.58 | 43.58 | 43.10 | 43.24 | 34,856 | -0.18(-0.41%) |
Jan 18, 2011 | 43.78 | 43.78 | 43.05 | 43.42 | 38,088 | -0.05(-0.12%) |
Jan 14, 2011 | 42.86 | 43.57 | 42.86 | 43.47 | 149,446 | +0.31(+0.72%) |
Jan 13, 2011 | 43.57 | 43.57 | 42.98 | 43.16 | 110,959 | -0.12(-0.28%) |
Jan 12, 2011 | 43.79 | 43.79 | 43.28 | 43.28 | 67,900 | -0.04(-0.09%) |
Jan 11, 2011 | 43.10 | 43.41 | 42.80 | 43.32 | 42,805 | +0.65(+1.52%) |
Jan 10, 2011 | 42.08 | 42.74 | 42.08 | 42.67 | 54,440 | +0.67(+1.60%) |
Jan 07, 2011 | 42.08 | 42.30 | 41.55 | 42.00 | 44,533 | -0.41(-0.97%) |
Jan 06, 2011 | 42.70 | 43.09 | 42.20 | 42.41 | 59,564 | -0.67(-1.56%) |
Jan 05, 2011 | 42.25 | 43.17 | 42.00 | 43.08 | 57,280 | +0.59(+1.39%) |
Jan 04, 2011 | 43.12 | 43.12 | 42.02 | 42.49 | 51,717 | -0.65(-1.52%) |
Jan 03, 2011 | 43.85 | 43.85 | 43.10 | 43.14 | 34,396 | +0.04(+0.10%) |
Dec 31, 2010 | 41.86 | 43.23 | 41.86 | 43.10 | 72,096 | +0.88(+2.08%) |
Dec 30, 2010 | 42.50 | 42.54 | 41.96 | 42.22 | 98,662 | -0.56(-1.31%) |
Dec 29, 2010 | 42.75 | 42.87 | 42.60 | 42.78 | 475,510 | +0.05(+0.12%) |
Dec 28, 2010 | 42.94 | 42.94 | 42.61 | 42.73 | 86,208 | +0.08(+0.19%) |
Dec 27, 2010 | 42.20 | 42.65 | 42.20 | 42.65 | 19,175 | -0.04(-0.09%) |
Dec 23, 2010 | 42.30 | 42.74 | 42.28 | 42.69 | 25,822 | +0.30(+0.71%) |
Dec 22, 2010 | 42.29 | 42.39 | 42.13 | 42.39 | 34,102 | +0.33(+0.78%) |
Dec 21, 2010 | 41.69 | 42.13 | 41.69 | 42.06 | 45,560 | +0.41(+0.98%) |
Dec 20, 2010 | 41.68 | 41.90 | 41.32 | 41.65 | 68,703 | +0.14(+0.34%) |
Dec 17, 2010 | 41.56 | 41.79 | 41.46 | 41.51 | 35,511 | +0.00(+0.00%) |
Dec 16, 2010 | 41.59 | 41.63 | 41.40 | 41.51 | 22,751 | -0.11(-0.26%) |
Dec 15, 2010 | 41.05 | 41.78 | 41.05 | 41.62 | 34,354 | +0.17(+0.41%) |
Dec 14, 2010 | 41.21 | 41.57 | 41.19 | 41.45 | 52,644 | +0.23(+0.56%) |
Dec 13, 2010 | 41.68 | 41.70 | 41.05 | 41.22 | 25,424 | +0.17(+0.41%) |
Dec 10, 2010 | 41.28 | 41.28 | 40.73 | 41.05 | 16,258 | -0.15(-0.36%) |
Dec 09, 2010 | 41.17 | 41.46 | 40.97 | 41.20 | 53,783 | -0.05(-0.12%) |
Dec 08, 2010 | 40.90 | 41.39 | 40.75 | 41.25 | 43,801 | +0.22(+0.54%) |
Dec 07, 2010 | 41.84 | 41.84 | 41.03 | 41.03 | 97,402 | -0.10(-0.24%) |
Dec 06, 2010 | 41.20 | 41.27 | 40.91 | 41.13 | 45,413 | -0.11(-0.27%) |
Dec 03, 2010 | 40.74 | 41.33 | 40.70 | 41.24 | 112,875 | +0.40(+0.98%) |
Dec 02, 2010 | 40.38 | 40.88 | 40.36 | 40.84 | 43,748 | +0.46(+1.14%) |
Dec 01, 2010 | 39.97 | 40.50 | 39.89 | 40.38 | 52,823 | +1.09(+2.77%) |
Nov 30, 2010 | 39.63 | 39.97 | 39.27 | 39.29 | 45,657 | -0.76(-1.90%) |
Nov 29, 2010 | 39.55 | 40.11 | 39.20 | 40.05 | 29,329 | +0.80(+2.04%) |
Nov 26, 2010 | 39.14 | 39.25 | 39.12 | 39.25 | 3,455 | -0.14(-0.36%) |
Nov 24, 2010 | 38.39 | 39.39 | 39.39 | 39.39 | 25,157 | +1.06(+2.77%) |
Nov 23, 2010 | 38.10 | 38.46 | 37.94 | 38.33 | 14,951 | -0.03(-0.08%) |
Nov 22, 2010 | 38.37 | 38.45 | 37.93 | 38.36 | 33,317 | -0.22(-0.57%) |
Nov 19, 2010 | 39.03 | 39.03 | 38.25 | 38.58 | 150,014 | -0.36(-0.92%) |
Nov 18, 2010 | 38.69 | 39.08 | 38.18 | 38.94 | 145,721 | +0.76(+1.99%) |
Nov 17, 2010 | 38.67 | 38.93 | 38.00 | 38.18 | 49,422 | -0.76(-1.95%) |
Nov 16, 2010 | 39.51 | 39.51 | 38.82 | 38.94 | 35,007 | -0.87(-2.19%) |
Nov 15, 2010 | 40.26 | 40.28 | 39.79 | 39.81 | 32,563 | +0.02(+0.05%) |
Nov 12, 2010 | 40.58 | 40.80 | 39.68 | 39.79 | 33,418 | -1.41(-3.41%) |
Nov 11, 2010 | 41.32 | 41.43 | 41.06 | 41.20 | 41,845 | -0.09(-0.21%) |
Nov 10, 2010 | 41.05 | 41.30 | 40.80 | 41.28 | 34,828 | +0.71(+1.75%) |
Nov 09, 2010 | 41.15 | 41.19 | 40.38 | 40.57 | 41,872 | -0.45(-1.10%) |
Nov 08, 2010 | 40.92 | 41.06 | 40.59 | 41.02 | 34,067 | -0.02(-0.06%) |
Nov 05, 2010 | 40.75 | 41.08 | 40.53 | 41.05 | 37,011 | +0.16(+0.40%) |
Nov 04, 2010 | 40.67 | 40.89 | 40.58 | 40.88 | 78,428 | +0.75(+1.87%) |
Nov 03, 2010 | 39.89 | 40.25 | 39.60 | 40.13 | 36,324 | +0.53(+1.33%) |
Nov 02, 2010 | 39.64 | 39.80 | 39.56 | 39.60 | 8,018 | +0.42(+1.08%) |
Nov 01, 2010 | 39.56 | 39.61 | 39.10 | 39.18 | 34,000 | +0.55(+1.42%) |
Oct 29, 2010 | 38.67 | 38.80 | 38.40 | 38.63 | 12,115 | -0.25(-0.64%) |
Oct 28, 2010 | 39.10 | 39.10 | 38.74 | 38.88 | 11,160 | +0.01(+0.03%) |
Oct 27, 2010 | 38.73 | 38.89 | 37.97 | 38.87 | 42,066 | -0.07(-0.18%) |
Oct 25, 2010 | 39.32 | 39.32 | 38.66 | 38.94 | 6,615 | +0.08(+0.21%) |
Oct 22, 2010 | 38.58 | 38.88 | 38.41 | 38.86 | 11,237 | +0.50(+1.30%) |
Oct 21, 2010 | 38.92 | 39.06 | 38.10 | 38.36 | 16,474 | -0.59(-1.51%) |
Oct 20, 2010 | 38.23 | 39.07 | 38.22 | 38.95 | 25,582 | +0.87(+2.28%) |
Oct 19, 2010 | 38.66 | 38.93 | 37.97 | 38.08 | 59,299 | -1.61(-4.06%) |
Oct 18, 2010 | 38.99 | 39.76 | 38.99 | 39.69 | 39,921 | +0.76(+1.95%) |
Oct 15, 2010 | 39.38 | 39.46 | 38.66 | 38.93 | 15,958 | -0.53(-1.34%) |
Oct 14, 2010 | 39.51 | 39.85 | 39.35 | 39.46 | 22,383 | -0.13(-0.33%) |
Oct 13, 2010 | 39.61 | 39.88 | 39.55 | 39.59 | 26,476 | +0.32(+0.81%) |
Oct 12, 2010 | 39.46 | 39.46 | 38.99 | 39.27 | 15,456 | -0.05(-0.13%) |
Oct 11, 2010 | 39.32 | 39.51 | 39.20 | 39.32 | 27,711 | -0.24(-0.61%) |
Oct 08, 2010 | 39.56 | 39.58 | 39.04 | 39.56 | 45,026 | +0.63(+1.62%) |
Oct 07, 2010 | 40.03 | 40.03 | 38.82 | 38.93 | 95,896 | -0.83(-2.09%) |
Oct 06, 2010 | 39.63 | 40.20 | 39.62 | 39.76 | 37,542 | +0.16(+0.40%) |
Oct 05, 2010 | 39.26 | 39.70 | 39.19 | 39.60 | 26,307 | +0.59(+1.51%) |
Oct 04, 2010 | 39.22 | 39.40 | 38.93 | 39.01 | 35,653 | -0.20(-0.51%) |
Oct 01, 2010 | 39.21 | 39.22 | 38.76 | 39.21 | 66,712 | +0.72(+1.87%) |
Sep 30, 2010 | 38.24 | 38.66 | 37.95 | 38.49 | 53,790 | +0.68(+1.80%) |
Sep 29, 2010 | 37.02 | 37.89 | 36.93 | 37.81 | 18,909 | +0.73(+1.97%) |
Sep 28, 2010 | 37.00 | 37.30 | 36.80 | 37.08 | 16,401 | +0.24(+0.65%) |
Sep 27, 2010 | 37.23 | 37.23 | 36.57 | 36.84 | 56,315 | -0.28(-0.75%) |
Sep 24, 2010 | 36.88 | 37.25 | 36.88 | 37.12 | 9,366 | +0.56(+1.53%) |
Sep 23, 2010 | 36.26 | 36.90 | 36.26 | 36.56 | 16,391 | -0.05(-0.14%) |
Sep 22, 2010 | 36.93 | 37.04 | 36.40 | 36.61 | 45,110 | -0.18(-0.49%) |
Sep 21, 2010 | 37.37 | 37.39 | 36.79 | 36.79 | 18,020 | -0.69(-1.84%) |
Sep 20, 2010 | 37.09 | 37.60 | 36.92 | 37.48 | 30,915 | +0.56(+1.51%) |
Sep 17, 2010 | 36.92 | 37.24 | 36.60 | 36.92 | 60,749 | -0.57(-1.52%) |
Sep 15, 2010 | 37.37 | 37.54 | 36.99 | 37.49 | 77,418 | -0.14(-0.37%) |
Sep 14, 2010 | 37.56 | 37.95 | 37.46 | 37.63 | 16,923 | -0.12(-0.32%) |
Sep 13, 2010 | 37.65 | 37.81 | 37.49 | 37.75 | 55,628 | +0.40(+1.07%) |
Sep 10, 2010 | 36.96 | 37.35 | 36.83 | 37.35 | 20,371 | +0.38(+1.03%) |
Sep 09, 2010 | 37.51 | 37.61 | 36.87 | 36.97 | 13,575 | -0.33(-0.88%) |
Sep 08, 2010 | 37.30 | 37.66 | 37.21 | 37.30 | 45,033 | +0.25(+0.67%) |
Sep 07, 2010 | 36.84 | 37.38 | 36.41 | 37.05 | 20,417 | +0.08(+0.22%) |
Sep 03, 2010 | 37.24 | 37.32 | 36.47 | 36.97 | 16,112 | -0.18(-0.48%) |
Sep 02, 2010 | 36.56 | 37.16 | 36.46 | 37.15 | 11,626 | +0.31(+0.84%) |
Sep 01, 2010 | 36.58 | 37.00 | 36.54 | 36.84 | 71,114 | +0.90(+2.49%) |
Aug 31, 2010 | 36.81 | 36.94 | 35.85 | 35.94 | 91,423 | -0.85(-2.30%) |
Aug 30, 2010 | 36.87 | 36.99 | 36.79 | 36.79 | 7,976 | -0.34(-0.92%) |
Aug 27, 2010 | 37.13 | 37.14 | 35.85 | 37.13 | 76,488 | +1.03(+2.85%) |
Aug 26, 2010 | 35.99 | 36.30 | 35.88 | 36.10 | 33,399 | +0.50(+1.40%) |
Aug 25, 2010 | 34.97 | 35.62 | 34.70 | 35.60 | 60,147 | +0.61(+1.74%) |
Aug 24, 2010 | 35.19 | 35.40 | 34.99 | 34.99 | 85,675 | -0.57(-1.60%) |
Aug 23, 2010 | 35.96 | 36.22 | 35.50 | 35.56 | 44,273 | -0.52(-1.44%) |
Aug 20, 2010 | 36.04 | 36.11 | 35.80 | 36.08 | 48,558 | -0.27(-0.74%) |
Aug 19, 2010 | 36.71 | 36.97 | 36.24 | 36.35 | 42,670 | -0.55(-1.49%) |
Aug 18, 2010 | 36.83 | 36.96 | 36.40 | 36.90 | 29,882 | -0.17(-0.46%) |
Aug 17, 2010 | 37.09 | 37.38 | 36.97 | 37.07 | 26,107 | +0.46(+1.26%) |
Aug 16, 2010 | 36.56 | 36.75 | 36.39 | 36.61 | 33,697 | -0.17(-0.46%) |
Aug 13, 2010 | 36.78 | 36.85 | 36.50 | 36.78 | 45,129 | -0.01(-0.03%) |
Aug 12, 2010 | 37.13 | 37.35 | 36.66 | 36.79 | 74,150 | -1.00(-2.65%) |
Aug 11, 2010 | 38.45 | 38.45 | 37.77 | 37.79 | 33,627 | -1.13(-2.90%) |
Aug 10, 2010 | 38.78 | 39.10 | 38.44 | 38.92 | 24,931 | -0.61(-1.54%) |
Aug 09, 2010 | 39.25 | 39.60 | 39.18 | 39.53 | 6,598 | +0.35(+0.89%) |
Aug 06, 2010 | 39.18 | 39.64 | 38.80 | 39.18 | 70,824 | -0.42(-1.06%) |
Aug 05, 2010 | 39.46 | 39.70 | 39.40 | 39.60 | 13,832 | -0.20(-0.50%) |
Aug 04, 2010 | 39.83 | 40.04 | 39.50 | 39.80 | 80,162 | -0.02(-0.05%) |
Aug 03, 2010 | 39.55 | 39.91 | 39.34 | 39.82 | 41,020 | +0.43(+1.09%) |
Aug 02, 2010 | 39.13 | 39.54 | 38.81 | 39.39 | 50,136 | +1.13(+2.95%) |
Jul 30, 2010 | 38.26 | 38.33 | 37.45 | 38.26 | 21,041 | +0.25(+0.66%) |
Jul 29, 2010 | 37.56 | 38.21 | 37.50 | 38.01 | 57,780 | +0.74(+1.99%) |
Jul 28, 2010 | 37.29 | 37.52 | 36.90 | 37.27 | 27,610 | -0.20(-0.53%) |
Jul 27, 2010 | 38.34 | 38.34 | 37.20 | 37.47 | 41,823 | -0.69(-1.81%) |
Jul 26, 2010 | 38.07 | 38.29 | 38.00 | 38.16 | 36,080 | +0.03(+0.08%) |
Jul 23, 2010 | 38.01 | 38.27 | 37.93 | 38.13 | 44,515 | +0.00(+0.00%) |
Jul 22, 2010 | 37.68 | 38.29 | 37.64 | 38.13 | 40,814 | +1.11(+3.00%) |
Jul 21, 2010 | 37.74 | 37.75 | 37.00 | 37.02 | 17,784 | -0.44(-1.17%) |
Jul 20, 2010 | 36.88 | 37.53 | 36.88 | 37.46 | 18,748 | +0.23(+0.62%) |
Jul 19, 2010 | 37.34 | 37.76 | 36.94 | 37.23 | 28,581 | +0.32(+0.87%) |
Jul 16, 2010 | 36.91 | 36.98 | 36.65 | 36.91 | 35,532 | -0.49(-1.31%) |
Jul 15, 2010 | 37.52 | 37.52 | 36.75 | 37.40 | 32,951 | -0.03(-0.08%) |
Jul 14, 2010 | 37.43 | 37.95 | 37.22 | 37.43 | 34,824 | -0.14(-0.37%) |
Jul 13, 2010 | 37.25 | 37.65 | 37.25 | 37.57 | 63,151 | +1.01(+2.76%) |
Jul 12, 2010 | 36.78 | 37.03 | 36.45 | 36.56 | 16,429 | -0.68(-1.83%) |
Jul 09, 2010 | 37.24 | 37.30 | 36.75 | 37.24 | 21,282 | +0.13(+0.35%) |
Jul 08, 2010 | 36.89 | 37.15 | 36.56 | 37.11 | 33,853 | +0.63(+1.73%) |
Jul 07, 2010 | 35.76 | 36.48 | 35.76 | 36.48 | 15,135 | +1.06(+2.99%) |
Jul 06, 2010 | 35.84 | 36.07 | 35.02 | 35.42 | 39,168 | +0.12(+0.34%) |
Jul 02, 2010 | 35.30 | 35.65 | 34.97 | 35.30 | 38,126 | -0.28(-0.79%) |
Jul 01, 2010 | 36.22 | 36.27 | 35.25 | 35.58 | 103,122 | -1.02(-2.79%) |
Jun 30, 2010 | 36.90 | 37.20 | 36.30 | 36.60 | 69,205 | -0.26(-0.71%) |
Jun 29, 2010 | 37.10 | 37.10 | 36.71 | 36.86 | 90,592 | -1.59(-4.14%) |
Jun 25, 2010 | 38.45 | 38.48 | 37.56 | 38.45 | 36,034 | +1.27(+3.42%) |
Jun 24, 2010 | 37.21 | 37.34 | 36.94 | 37.18 | 17,055 | +0.10(+0.27%) |
Jun 23, 2010 | 37.88 | 37.88 | 37.08 | 37.08 | 55,571 | -1.11(-2.91%) |
Jun 22, 2010 | 38.60 | 38.71 | 38.14 | 38.19 | 71,130 | -0.24(-0.62%) |
Jun 21, 2010 | 39.07 | 39.15 | 38.19 | 38.43 | 49,898 | -0.15(-0.39%) |
Jun 18, 2010 | 38.58 | 38.70 | 38.20 | 38.58 | 52,736 | +0.16(+0.42%) |
Jun 17, 2010 | 39.22 | 39.22 | 38.35 | 38.42 | 56,270 | -0.26(-0.67%) |
Jun 16, 2010 | 38.20 | 38.79 | 38.00 | 38.68 | 50,259 | +0.39(+1.02%) |
Jun 15, 2010 | 37.80 | 38.32 | 37.72 | 38.29 | 22,278 | +0.76(+2.03%) |
Jun 14, 2010 | 37.91 | 38.23 | 37.42 | 37.53 | 129,234 | -0.07(-0.19%) |
Jun 11, 2010 | 37.34 | 37.80 | 37.10 | 37.60 | 59,454 | -0.39(-1.03%) |
Jun 10, 2010 | 37.60 | 38.06 | 37.45 | 37.99 | 37,861 | +0.93(+2.51%) |
Jun 09, 2010 | 36.74 | 37.31 | 36.74 | 37.06 | 95,634 | +0.67(+1.84%) |
Jun 08, 2010 | 36.33 | 36.50 | 35.93 | 36.39 | 40,228 | +0.30(+0.83%) |
Jun 07, 2010 | 35.58 | 36.58 | 35.58 | 36.09 | 45,883 | +0.09(+0.25%) |
Jun 04, 2010 | 36.00 | 37.21 | 36.00 | 36.00 | 56,737 | -1.83(-4.84%) |
Jun 03, 2010 | 37.42 | 37.89 | 37.07 | 37.83 | 28,812 | +0.42(+1.13%) |
Jun 02, 2010 | 36.99 | 37.55 | 36.75 | 37.41 | 43,715 | +0.86(+2.35%) |