Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.96 | 50.52 | 49.50 | 50.43 | 627,416 | +0.68(+1.36%) |
May 23, 2011 | 49.66 | 50.11 | 49.39 | 49.76 | 643,539 | -0.51(-1.01%) |
May 20, 2011 | 50.51 | 50.60 | 49.68 | 50.27 | 636,788 | -0.24(-0.48%) |
May 19, 2011 | 51.17 | 51.17 | 50.24 | 50.51 | 669,132 | -0.50(-0.98%) |
May 18, 2011 | 50.18 | 51.06 | 50.01 | 51.01 | 759,843 | +1.05(+2.11%) |
May 17, 2011 | 50.31 | 50.71 | 49.75 | 49.96 | 1,256,532 | -0.57(-1.13%) |
May 16, 2011 | 50.69 | 51.20 | 50.32 | 50.53 | 801,545 | -0.20(-0.39%) |
May 13, 2011 | 51.92 | 51.92 | 50.61 | 50.73 | 798,326 | -1.14(-2.19%) |
May 12, 2011 | 52.00 | 52.31 | 50.93 | 51.86 | 685,972 | -0.25(-0.49%) |
May 11, 2011 | 52.66 | 52.90 | 51.68 | 52.12 | 1,078,459 | -0.88(-1.67%) |
May 10, 2011 | 52.00 | 53.05 | 51.60 | 53.00 | 1,107,512 | +0.94(+1.80%) |
May 09, 2011 | 51.16 | 52.67 | 50.91 | 52.06 | 1,495,425 | +0.96(+1.88%) |
May 06, 2011 | 50.58 | 51.63 | 50.07 | 51.10 | 1,542,211 | +0.94(+1.87%) |
May 05, 2011 | 49.61 | 51.48 | 49.46 | 50.16 | 819,146 | +0.09(+0.19%) |
May 04, 2011 | 50.05 | 50.68 | 49.56 | 50.07 | 1,357,146 | -0.15(-0.30%) |
May 03, 2011 | 50.83 | 50.99 | 49.42 | 50.22 | 1,586,743 | -0.61(-1.20%) |
May 02, 2011 | 50.84 | 50.93 | 50.81 | 50.83 | 1,570,178 | -0.64(-1.24%) |
Apr 29, 2011 | 51.44 | 51.63 | 50.87 | 51.47 | 1,588,180 | -0.01(-0.02%) |
Apr 28, 2011 | 51.42 | 51.88 | 50.82 | 51.48 | 1,785,612 | +0.05(+0.09%) |
Apr 27, 2011 | 51.14 | 52.91 | 49.02 | 51.43 | 3,589,360 | +5.23(+11.33%) |
Apr 26, 2011 | 44.95 | 46.46 | 44.93 | 46.20 | 1,411,093 | +1.15(+2.54%) |
Apr 25, 2011 | 44.85 | 45.17 | 44.82 | 45.05 | 841,199 | +0.20(+0.44%) |
Apr 21, 2011 | 45.46 | 46.95 | 44.81 | 44.85 | 1,378,169 | +0.29(+0.65%) |
Apr 20, 2011 | 44.02 | 45.02 | 42.81 | 44.56 | 1,393,018 | +0.77(+1.76%) |
Apr 19, 2011 | 43.34 | 44.28 | 43.31 | 43.79 | 902,859 | +0.45(+1.04%) |
Apr 18, 2011 | 42.86 | 43.50 | 41.98 | 43.34 | 1,604,851 | -0.32(-0.73%) |
Apr 15, 2011 | 44.00 | 44.35 | 43.34 | 43.66 | 1,592,034 | -0.33(-0.75%) |
Apr 14, 2011 | 44.05 | 44.32 | 42.63 | 43.99 | 2,745,131 | -0.36(-0.81%) |
Apr 13, 2011 | 44.23 | 45.06 | 43.86 | 44.35 | 2,038,246 | +0.38(+0.85%) |
Apr 12, 2011 | 44.17 | 45.52 | 43.58 | 43.97 | 2,222,455 | -0.18(-0.40%) |
Apr 11, 2011 | 45.77 | 45.99 | 44.08 | 44.15 | 3,101,243 | -1.66(-3.63%) |
Apr 08, 2011 | 46.98 | 47.12 | 45.42 | 45.81 | 816,941 | -1.08(-2.30%) |
Apr 07, 2011 | 46.96 | 47.90 | 46.73 | 46.89 | 677,128 | -0.15(-0.32%) |
Apr 06, 2011 | 47.90 | 47.95 | 46.82 | 47.04 | 1,310,913 | -0.76(-1.59%) |
Apr 05, 2011 | 47.76 | 48.04 | 47.51 | 47.80 | 938,481 | -0.06(-0.12%) |
Apr 04, 2011 | 46.89 | 48.09 | 46.89 | 47.86 | 1,329,586 | +1.07(+2.29%) |
Apr 01, 2011 | 46.72 | 47.28 | 46.63 | 46.79 | 744,084 | +0.37(+0.79%) |
Mar 31, 2011 | 45.81 | 46.74 | 45.62 | 46.42 | 869,134 | +0.58(+1.27%) |
Mar 30, 2011 | 44.73 | 46.07 | 44.73 | 45.84 | 1,165,130 | +1.31(+2.93%) |
Mar 29, 2011 | 43.97 | 44.66 | 43.65 | 44.53 | 898,778 | +0.61(+1.39%) |
Mar 28, 2011 | 44.00 | 44.21 | 43.87 | 43.92 | 708,188 | -0.15(-0.34%) |
Mar 25, 2011 | 43.83 | 44.92 | 43.83 | 44.07 | 595,556 | +0.23(+0.54%) |
Mar 24, 2011 | 43.57 | 43.87 | 43.12 | 43.84 | 614,640 | +0.52(+1.19%) |
Mar 23, 2011 | 43.45 | 43.79 | 43.07 | 43.32 | 666,689 | -0.03(-0.07%) |
Mar 22, 2011 | 43.91 | 44.36 | 43.04 | 43.35 | 692,812 | -0.65(-1.47%) |
Mar 21, 2011 | 44.05 | 44.10 | 43.74 | 44.00 | 702,299 | -0.05(-0.11%) |
Mar 18, 2011 | 44.45 | 44.63 | 43.92 | 44.05 | 796,663 | -0.08(-0.17%) |
Mar 17, 2011 | 45.23 | 45.41 | 44.05 | 44.12 | 845,636 | -0.66(-1.47%) |
Mar 16, 2011 | 45.47 | 45.92 | 44.53 | 44.78 | 1,560,921 | +0.65(+1.47%) |
Mar 15, 2011 | 43.86 | 44.36 | 43.82 | 44.13 | 831,082 | +0.27(+0.62%) |
Mar 14, 2011 | 43.97 | 44.64 | 43.41 | 43.86 | 825,329 | -0.37(-0.83%) |
Mar 11, 2011 | 44.16 | 44.45 | 43.40 | 44.22 | 649,491 | -0.23(-0.51%) |
Mar 10, 2011 | 45.07 | 45.12 | 44.31 | 44.45 | 752,833 | -1.10(-2.41%) |
Mar 09, 2011 | 44.83 | 45.57 | 44.67 | 45.55 | 1,128,773 | +0.81(+1.81%) |
Mar 08, 2011 | 44.22 | 45.23 | 44.08 | 44.74 | 802,233 | +0.61(+1.38%) |
Mar 07, 2011 | 44.90 | 45.05 | 43.54 | 44.13 | 1,118,731 | -0.65(-1.45%) |
Mar 04, 2011 | 45.14 | 45.41 | 44.38 | 44.78 | 1,293,576 | -0.38(-0.83%) |
Mar 03, 2011 | 45.40 | 45.73 | 45.00 | 45.15 | 1,827,774 | +0.03(+0.06%) |
Mar 02, 2011 | 44.44 | 45.18 | 44.21 | 45.13 | 1,214,536 | +0.52(+1.16%) |
Mar 01, 2011 | 44.16 | 45.32 | 44.16 | 44.61 | 3,237,515 | +1.66(+3.87%) |
Feb 28, 2011 | 42.51 | 43.90 | 42.51 | 42.95 | 1,807,060 | +0.46(+1.08%) |
Feb 25, 2011 | 41.07 | 42.51 | 40.92 | 42.49 | 1,263,852 | +1.45(+3.53%) |
Feb 24, 2011 | 40.78 | 41.46 | 40.34 | 41.04 | 1,064,335 | +0.15(+0.37%) |
Feb 23, 2011 | 39.62 | 41.07 | 39.41 | 40.89 | 2,046,252 | +1.23(+3.10%) |
Feb 22, 2011 | 39.89 | 40.14 | 39.13 | 39.66 | 1,380,927 | -0.62(-1.54%) |
Feb 18, 2011 | 40.99 | 41.07 | 40.02 | 40.28 | 783,014 | -0.68(-1.65%) |
Feb 17, 2011 | 41.48 | 41.55 | 40.78 | 40.95 | 873,905 | -0.51(-1.22%) |
Feb 16, 2011 | 41.29 | 41.69 | 41.00 | 41.46 | 845,483 | +0.31(+0.75%) |
Feb 15, 2011 | 41.05 | 41.91 | 41.04 | 41.15 | 1,152,142 | -0.05(-0.11%) |
Feb 14, 2011 | 40.19 | 41.29 | 39.97 | 41.20 | 780,826 | +1.04(+2.59%) |
Feb 11, 2011 | 39.50 | 40.57 | 38.88 | 40.16 | 1,647,768 | +0.69(+1.74%) |
Feb 10, 2011 | 40.61 | 40.85 | 39.18 | 39.47 | 1,927,118 | -1.23(-3.02%) |
Feb 09, 2011 | 41.42 | 41.30 | 40.54 | 40.70 | 749,618 | -0.72(-1.74%) |
Feb 08, 2011 | 40.57 | 41.76 | 40.57 | 41.42 | 1,019,126 | +0.97(+2.39%) |
Feb 07, 2011 | 40.19 | 40.83 | 39.86 | 40.46 | 686,159 | +0.46(+1.15%) |
Feb 04, 2011 | 40.25 | 40.69 | 39.88 | 40.00 | 609,394 | -0.18(-0.44%) |
Feb 03, 2011 | 39.88 | 40.63 | 39.26 | 40.18 | 583,567 | +0.20(+0.49%) |
Feb 02, 2011 | 39.77 | 40.38 | 39.77 | 39.98 | 552,898 | +0.00(+0.00%) |
Feb 01, 2011 | 39.75 | 40.35 | 39.58 | 39.98 | 923,109 | +0.47(+1.19%) |
Jan 31, 2011 | 39.58 | 39.76 | 39.01 | 39.51 | 1,233,281 | +0.01(+0.02%) |
Jan 28, 2011 | 40.34 | 40.47 | 39.37 | 39.50 | 515,421 | -0.83(-2.05%) |
Jan 27, 2011 | 40.78 | 41.00 | 40.25 | 40.33 | 709,144 | -0.50(-1.22%) |
Jan 26, 2011 | 40.38 | 40.91 | 39.81 | 40.82 | 1,299,211 | +0.58(+1.45%) |
Jan 25, 2011 | 39.73 | 40.72 | 39.42 | 40.24 | 1,205,450 | +0.54(+1.37%) |
Jan 24, 2011 | 39.87 | 39.99 | 39.20 | 39.70 | 1,758,397 | -0.03(-0.07%) |
Jan 21, 2011 | 41.00 | 41.29 | 39.44 | 39.73 | 2,160,208 | -1.08(-2.65%) |
Jan 20, 2011 | 40.68 | 41.56 | 40.24 | 40.80 | 1,570,981 | -0.18(-0.44%) |
Jan 19, 2011 | 42.93 | 42.93 | 40.21 | 40.98 | 3,767,470 | -2.43(-5.60%) |
Jan 18, 2011 | 43.11 | 43.46 | 42.81 | 43.41 | 1,219,823 | +0.27(+0.63%) |
Jan 14, 2011 | 43.02 | 43.17 | 42.64 | 43.14 | 622,371 | -0.31(-0.71%) |
Jan 13, 2011 | 41.96 | 43.71 | 41.91 | 43.45 | 2,085,369 | +1.46(+3.49%) |
Jan 12, 2011 | 42.31 | 42.31 | 41.49 | 41.99 | 379,009 | -0.05(-0.11%) |
Jan 11, 2011 | 41.66 | 42.34 | 41.41 | 42.03 | 633,487 | +0.71(+1.73%) |
Jan 10, 2011 | 41.15 | 41.56 | 40.94 | 41.32 | 876,582 | -0.23(-0.56%) |
Jan 07, 2011 | 41.76 | 41.86 | 41.17 | 41.56 | 833,481 | -0.11(-0.27%) |
Jan 06, 2011 | 41.47 | 41.83 | 41.35 | 41.67 | 1,267,056 | +0.37(+0.89%) |
Jan 05, 2011 | 41.43 | 42.07 | 41.29 | 41.30 | 1,134,481 | -0.14(-0.34%) |
Jan 04, 2011 | 41.26 | 42.23 | 41.16 | 41.44 | 1,832,201 | +0.69(+1.68%) |
Jan 03, 2011 | 40.89 | 41.56 | 40.52 | 40.76 | 1,379,452 | +0.01(+0.02%) |
Dec 31, 2010 | 40.95 | 41.25 | 40.64 | 40.75 | 406,843 | -0.30(-0.73%) |
Dec 30, 2010 | 40.12 | 41.26 | 40.08 | 41.05 | 525,016 | +0.84(+2.08%) |
Dec 29, 2010 | 40.03 | 40.26 | 39.76 | 40.21 | 295,883 | +0.19(+0.47%) |
Dec 28, 2010 | 40.15 | 40.32 | 39.82 | 40.03 | 451,499 | -0.22(-0.54%) |
Dec 27, 2010 | 40.32 | 40.36 | 39.85 | 40.24 | 219,758 | -0.20(-0.49%) |
Dec 23, 2010 | 40.77 | 41.33 | 40.25 | 40.44 | 628,411 | -0.43(-1.06%) |
Dec 22, 2010 | 40.68 | 41.07 | 40.58 | 40.87 | 640,482 | +0.17(+0.42%) |
Dec 21, 2010 | 40.59 | 40.96 | 40.41 | 40.70 | 366,981 | +0.21(+0.51%) |
Dec 20, 2010 | 40.59 | 40.64 | 40.29 | 40.49 | 589,240 | -0.15(-0.37%) |
Dec 17, 2010 | 40.59 | 40.68 | 40.24 | 40.64 | 1,794,895 | +0.13(+0.32%) |
Dec 16, 2010 | 39.73 | 40.56 | 39.48 | 40.51 | 1,008,809 | +0.86(+2.18%) |
Dec 15, 2010 | 39.29 | 40.10 | 39.02 | 39.65 | 1,941,101 | +0.37(+0.93%) |
Dec 14, 2010 | 38.00 | 39.29 | 37.92 | 39.28 | 1,215,467 | +1.45(+3.82%) |
Dec 13, 2010 | 39.30 | 39.32 | 37.81 | 37.84 | 968,068 | -1.33(-3.40%) |
Dec 10, 2010 | 38.91 | 40.26 | 38.75 | 39.17 | 1,649,465 | +0.51(+1.31%) |
Dec 09, 2010 | 38.57 | 38.77 | 38.20 | 38.66 | 530,333 | +0.21(+0.54%) |
Dec 08, 2010 | 38.74 | 38.90 | 38.44 | 38.46 | 679,404 | -0.30(-0.77%) |
Dec 07, 2010 | 38.62 | 39.17 | 38.60 | 38.76 | 762,506 | +0.17(+0.44%) |
Dec 06, 2010 | 39.02 | 39.06 | 38.39 | 38.59 | 504,062 | -0.57(-1.46%) |
Dec 03, 2010 | 39.44 | 39.44 | 38.78 | 39.16 | 666,103 | -0.31(-0.78%) |
Dec 02, 2010 | 38.56 | 39.48 | 38.56 | 39.47 | 804,214 | +0.86(+2.24%) |
Dec 01, 2010 | 38.96 | 39.57 | 38.51 | 38.61 | 1,159,499 | +0.02(+0.05%) |
Nov 30, 2010 | 38.38 | 38.89 | 38.18 | 38.59 | 738,931 | -0.17(-0.44%) |
Nov 29, 2010 | 38.18 | 38.95 | 37.90 | 38.76 | 750,752 | +0.38(+0.98%) |
Nov 26, 2010 | 38.15 | 38.48 | 37.89 | 38.38 | 195,019 | -0.06(-0.15%) |
Nov 24, 2010 | 37.94 | 38.44 | 38.44 | 38.44 | 587,138 | +0.67(+1.76%) |
Nov 23, 2010 | 37.21 | 37.82 | 36.78 | 37.77 | 1,037,409 | +0.18(+0.47%) |
Nov 22, 2010 | 37.70 | 37.93 | 37.36 | 37.60 | 1,036,645 | -0.11(-0.30%) |
Nov 19, 2010 | 38.24 | 38.43 | 37.70 | 37.71 | 949,406 | -0.51(-1.32%) |
Nov 18, 2010 | 38.42 | 38.80 | 38.16 | 38.21 | 1,461,607 | +0.02(+0.05%) |
Nov 17, 2010 | 38.47 | 38.59 | 38.07 | 38.20 | 996,541 | -0.09(-0.24%) |
Nov 16, 2010 | 38.21 | 39.04 | 37.96 | 38.29 | 1,193,069 | -0.04(-0.10%) |
Nov 15, 2010 | 38.41 | 38.62 | 38.26 | 38.33 | 681,392 | +0.14(+0.37%) |
Nov 12, 2010 | 38.85 | 39.10 | 37.94 | 38.19 | 967,138 | -0.78(-2.00%) |
Nov 11, 2010 | 38.74 | 39.10 | 38.65 | 38.96 | 735,617 | -0.13(-0.34%) |
Nov 10, 2010 | 38.72 | 39.20 | 38.43 | 39.10 | 985,368 | +0.29(+0.75%) |
Nov 09, 2010 | 39.40 | 39.55 | 38.67 | 38.80 | 686,486 | -0.52(-1.31%) |
Nov 08, 2010 | 39.59 | 40.00 | 39.19 | 39.32 | 841,723 | +0.02(+0.05%) |
Nov 05, 2010 | 39.32 | 39.55 | 39.06 | 39.30 | 656,984 | -0.02(-0.05%) |
Nov 04, 2010 | 39.12 | 39.42 | 38.84 | 39.32 | 1,149,706 | +0.56(+1.45%) |
Nov 03, 2010 | 38.69 | 39.20 | 37.97 | 38.76 | 1,119,114 | +0.14(+0.36%) |
Nov 02, 2010 | 38.53 | 38.78 | 38.33 | 38.62 | 918,264 | +0.23(+0.61%) |
Nov 01, 2010 | 38.75 | 39.36 | 37.89 | 38.38 | 1,201,916 | -0.30(-0.78%) |
Oct 29, 2010 | 37.81 | 38.78 | 37.80 | 38.68 | 2,412,032 | +0.66(+1.73%) |
Oct 28, 2010 | 36.42 | 39.08 | 36.42 | 38.03 | 3,292,676 | +1.69(+4.64%) |
Oct 27, 2010 | 36.66 | 37.19 | 35.64 | 36.34 | 1,819,710 | -0.41(-1.12%) |
Oct 25, 2010 | 36.56 | 37.02 | 36.11 | 36.75 | 1,283,790 | +0.25(+0.69%) |
Oct 22, 2010 | 35.95 | 36.70 | 35.83 | 36.50 | 1,713,037 | +0.74(+2.07%) |
Oct 21, 2010 | 36.13 | 36.14 | 35.31 | 35.76 | 857,735 | -0.28(-0.78%) |
Oct 20, 2010 | 35.07 | 36.66 | 35.07 | 36.04 | 2,024,625 | +1.16(+3.33%) |
Oct 19, 2010 | 35.85 | 35.95 | 34.62 | 34.88 | 1,151,762 | -1.27(-3.50%) |
Oct 18, 2010 | 35.61 | 36.32 | 35.61 | 36.14 | 894,796 | +0.55(+1.55%) |
Oct 15, 2010 | 35.66 | 36.00 | 35.08 | 35.59 | 1,325,466 | +0.25(+0.72%) |
Oct 14, 2010 | 36.07 | 36.24 | 35.09 | 35.34 | 1,014,357 | -0.71(-1.98%) |
Oct 13, 2010 | 36.60 | 36.60 | 35.85 | 36.05 | 988,058 | -0.43(-1.18%) |
Oct 12, 2010 | 36.28 | 36.55 | 35.87 | 36.48 | 661,699 | +0.16(+0.44%) |
Oct 11, 2010 | 36.21 | 36.79 | 35.87 | 36.32 | 832,453 | +0.20(+0.54%) |
Oct 08, 2010 | 36.12 | 36.30 | 34.77 | 36.12 | 1,316,865 | +1.05(+2.99%) |
Oct 07, 2010 | 35.47 | 35.56 | 34.89 | 35.07 | 949 | -0.19(-0.53%) |
Oct 06, 2010 | 35.49 | 35.62 | 35.09 | 35.26 | 607,022 | -0.19(-0.53%) |
Oct 05, 2010 | 36.11 | 36.28 | 35.26 | 35.45 | 3,180 | -0.27(-0.76%) |
Oct 04, 2010 | 36.08 | 36.63 | 35.49 | 35.72 | 828,964 | -0.54(-1.50%) |
Oct 01, 2010 | 36.26 | 36.80 | 35.70 | 36.26 | 759,829 | -0.16(-0.45%) |
Sep 30, 2010 | 36.42 | 37.76 | 35.63 | 36.43 | 7,568 | -0.27(-0.73%) |
Sep 29, 2010 | 36.17 | 36.98 | 35.97 | 36.70 | 686,473 | +0.31(+0.85%) |
Sep 28, 2010 | 36.44 | 36.56 | 35.87 | 36.39 | 913 | +0.07(+0.21%) |
Sep 27, 2010 | 35.67 | 36.42 | 35.21 | 36.31 | 1,214,230 | +0.64(+1.79%) |
Sep 24, 2010 | 35.21 | 35.85 | 34.92 | 35.67 | 1,204,941 | +0.81(+2.31%) |
Sep 23, 2010 | 34.93 | 35.22 | 34.61 | 34.87 | 380 | -0.36(-1.01%) |
Sep 22, 2010 | 34.26 | 35.32 | 34.26 | 35.22 | 1,417,446 | +0.80(+2.31%) |
Sep 21, 2010 | 34.49 | 34.74 | 34.24 | 34.43 | 588 | -0.16(-0.46%) |
Sep 20, 2010 | 33.87 | 34.99 | 33.78 | 34.59 | 1,344,752 | +1.06(+3.16%) |
Sep 17, 2010 | 33.53 | 33.93 | 33.28 | 33.53 | 713,007 | +0.44(+1.33%) |
Sep 15, 2010 | 32.11 | 33.19 | 32.09 | 33.09 | 3,680 | +0.85(+2.65%) |
Sep 14, 2010 | 31.80 | 32.59 | 30.84 | 32.23 | 2,225 | +0.32(+1.00%) |
Sep 13, 2010 | 32.22 | 32.22 | 31.75 | 31.92 | 922,408 | +0.05(+0.15%) |
Sep 10, 2010 | 31.83 | 31.98 | 31.54 | 31.87 | 565,448 | -0.03(-0.09%) |
Sep 09, 2010 | 31.36 | 32.25 | 31.11 | 31.90 | 640 | +0.84(+2.72%) |
Sep 08, 2010 | 31.18 | 31.51 | 30.95 | 31.05 | 1,026 | -0.14(-0.45%) |
Sep 07, 2010 | 31.15 | 31.35 | 30.88 | 31.19 | 5,706 | -0.11(-0.36%) |
Sep 03, 2010 | 31.10 | 31.66 | 30.97 | 31.31 | 755,924 | +0.43(+1.40%) |
Sep 02, 2010 | 30.07 | 30.88 | 29.69 | 30.88 | 8,686 | +0.82(+2.74%) |
Sep 01, 2010 | 29.84 | 30.48 | 29.60 | 30.05 | 1,094,415 | +0.62(+2.10%) |
Aug 31, 2010 | 29.39 | 29.62 | 28.98 | 29.43 | 2,163 | +0.32(+1.09%) |
Aug 30, 2010 | 29.43 | 29.65 | 29.10 | 29.11 | 515,118 | -0.49(-1.65%) |
Aug 27, 2010 | 29.60 | 29.68 | 28.55 | 29.60 | 1,462,720 | +0.21(+0.70%) |
Aug 26, 2010 | 30.78 | 30.95 | 29.29 | 29.39 | 1,849,261 | -1.30(-4.24%) |
Aug 25, 2010 | 30.17 | 31.01 | 30.17 | 30.70 | 5,786 | +0.22(+0.74%) |
Aug 24, 2010 | 31.78 | 31.78 | 30.29 | 30.47 | 1,199 | -1.54(-4.82%) |
Aug 23, 2010 | 32.71 | 32.92 | 31.98 | 32.02 | 838,192 | -0.61(-1.86%) |
Aug 20, 2010 | 32.87 | 32.87 | 32.20 | 32.62 | 953,438 | -0.26(-0.80%) |
Aug 19, 2010 | 33.47 | 33.62 | 32.84 | 32.89 | 1,295 | -0.69(-2.06%) |
Aug 18, 2010 | 33.66 | 33.71 | 32.98 | 33.58 | 886 | -0.03(-0.08%) |
Aug 17, 2010 | 33.84 | 34.02 | 33.48 | 33.61 | 5,089 | -0.08(-0.25%) |
Aug 16, 2010 | 33.74 | 33.87 | 33.36 | 33.69 | 661,811 | -0.29(-0.85%) |
Aug 13, 2010 | 33.98 | 34.15 | 33.28 | 33.98 | 597,825 | +0.29(+0.86%) |
Aug 12, 2010 | 33.42 | 33.95 | 33.13 | 33.69 | 757,595 | -0.17(-0.50%) |
Aug 11, 2010 | 34.93 | 34.93 | 33.79 | 33.86 | 843,352 | -1.44(-4.08%) |
Aug 10, 2010 | 35.23 | 35.69 | 35.13 | 35.30 | 3,676 | -0.26(-0.74%) |
Aug 09, 2010 | 35.68 | 35.79 | 35.37 | 35.56 | 597,711 | +0.15(+0.42%) |
Aug 06, 2010 | 35.41 | 35.69 | 34.79 | 35.41 | 947,294 | -0.15(-0.42%) |
Aug 05, 2010 | 36.11 | 36.70 | 35.31 | 35.56 | 6,124 | +0.25(+0.72%) |
Aug 04, 2010 | 34.06 | 36.27 | 33.85 | 35.31 | 4,546 | +1.43(+4.23%) |
Aug 03, 2010 | 32.48 | 33.96 | 32.43 | 33.88 | 4,264 | +1.20(+3.67%) |
Aug 02, 2010 | 34.60 | 35.10 | 32.54 | 32.68 | 2,340,590 | -0.98(-2.92%) |
Jul 30, 2010 | 33.66 | 33.73 | 31.72 | 33.66 | 2,278,248 | +1.58(+4.93%) |
Jul 29, 2010 | 32.47 | 32.84 | 31.82 | 32.08 | 18,990 | -0.26(-0.81%) |
Jul 28, 2010 | 33.27 | 33.56 | 32.30 | 32.34 | 1,217,482 | -0.81(-2.46%) |
Jul 27, 2010 | 32.99 | 33.94 | 32.75 | 33.16 | 2,194 | -0.82(-2.42%) |
Jul 26, 2010 | 33.09 | 34.21 | 32.71 | 33.98 | 2,572,150 | +1.21(+3.68%) |
Jul 23, 2010 | 32.50 | 32.96 | 32.38 | 32.77 | 1,763,449 | +0.11(+0.34%) |
Jul 22, 2010 | 33.07 | 33.32 | 32.64 | 32.66 | 411 | -0.05(-0.14%) |
Jul 21, 2010 | 34.06 | 34.06 | 32.56 | 32.71 | 2,927,926 | -1.17(-3.45%) |
Jul 20, 2010 | 33.97 | 34.09 | 33.57 | 33.88 | 5,523 | -0.41(-1.20%) |
Jul 19, 2010 | 34.44 | 34.77 | 34.16 | 34.29 | 821,409 | -0.16(-0.46%) |
Jul 16, 2010 | 34.45 | 35.08 | 34.34 | 34.45 | 1,403,251 | -0.79(-2.23%) |
Jul 15, 2010 | 35.10 | 35.35 | 34.62 | 35.23 | 1,222,535 | +0.06(+0.16%) |
Jul 14, 2010 | 34.51 | 35.42 | 34.20 | 35.18 | 12,778 | +0.67(+1.95%) |
Jul 13, 2010 | 34.30 | 34.66 | 34.14 | 34.50 | 5,369 | +0.44(+1.29%) |
Jul 12, 2010 | 34.11 | 34.45 | 33.82 | 34.06 | 956,813 | -0.08(-0.25%) |
Jul 09, 2010 | 34.15 | 34.53 | 33.81 | 34.15 | 1,398,329 | -0.23(-0.68%) |
Jul 08, 2010 | 34.61 | 35.44 | 34.31 | 34.38 | 37,138 | +0.00(+0.00%) |
Jul 07, 2010 | 34.06 | 34.41 | 33.77 | 34.38 | 947,600 | +0.29(+0.85%) |
Jul 06, 2010 | 34.74 | 34.87 | 33.93 | 34.09 | 12,307 | -0.15(-0.44%) |
Jul 02, 2010 | 34.24 | 34.90 | 34.00 | 34.24 | 1,336,767 | -0.53(-1.53%) |
Jul 01, 2010 | 35.90 | 35.90 | 34.09 | 34.78 | 1,791,354 | -0.93(-2.60%) |
Jun 30, 2010 | 36.06 | 36.36 | 35.67 | 35.70 | 17,161 | -0.49(-1.34%) |
Jun 29, 2010 | 36.44 | 36.54 | 35.64 | 36.19 | 1,913 | -1.31(-3.49%) |
Jun 25, 2010 | 37.50 | 37.96 | 37.38 | 37.50 | 2,098,437 | -0.17(-0.45%) |
Jun 24, 2010 | 37.79 | 38.02 | 37.31 | 37.67 | 3,403 | +0.44(+1.18%) |
Jun 23, 2010 | 36.60 | 37.70 | 36.24 | 37.23 | 1,847,676 | +0.51(+1.40%) |
Jun 22, 2010 | 37.75 | 38.21 | 36.69 | 36.71 | 813 | -0.96(-2.56%) |
Jun 21, 2010 | 38.90 | 39.14 | 37.45 | 37.68 | 1,779,421 | -1.00(-2.59%) |
Jun 18, 2010 | 38.68 | 39.78 | 38.60 | 38.68 | 1,880,326 | -1.06(-2.66%) |
Jun 17, 2010 | 40.15 | 40.33 | 39.48 | 39.74 | 1,573,951 | -0.28(-0.70%) |
Jun 16, 2010 | 40.16 | 40.56 | 39.72 | 40.02 | 1,820,941 | -0.44(-1.09%) |
Jun 15, 2010 | 39.94 | 40.49 | 39.85 | 40.46 | 231 | +0.89(+2.25%) |
Jun 14, 2010 | 39.59 | 39.96 | 39.45 | 39.57 | 989,172 | +0.13(+0.33%) |
Jun 11, 2010 | 38.80 | 39.44 | 38.73 | 39.44 | 935,821 | +0.22(+0.57%) |
Jun 10, 2010 | 38.90 | 39.24 | 38.26 | 39.21 | 5,247 | +0.95(+2.49%) |
Jun 09, 2010 | 38.00 | 38.97 | 37.93 | 38.26 | 1,666,476 | +0.52(+1.39%) |
Jun 08, 2010 | 38.59 | 38.83 | 37.18 | 37.73 | 524 | -0.86(-2.23%) |
Jun 07, 2010 | 38.97 | 39.53 | 38.40 | 38.59 | 1,181,142 | -0.31(-0.79%) |
Jun 04, 2010 | 38.90 | 40.47 | 38.70 | 38.90 | 1,300,796 | -1.68(-4.13%) |
Jun 03, 2010 | 40.67 | 40.99 | 39.90 | 40.58 | 1,104,039 | +0.24(+0.60%) |
Jun 02, 2010 | 39.34 | 40.34 | 39.34 | 40.33 | 4,487 | +1.12(+2.86%) |