Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.05 | 52.19 | 51.77 | 51.85 | 1,621,127 | -0.06(-0.12%) |
May 23, 2011 | 51.94 | 52.09 | 51.71 | 51.91 | 2,723,573 | -0.65(-1.24%) |
May 20, 2011 | 52.78 | 52.91 | 52.38 | 52.56 | 1,941,548 | -0.37(-0.70%) |
May 19, 2011 | 52.93 | 53.07 | 52.62 | 52.93 | 2,127,140 | +0.14(+0.26%) |
May 18, 2011 | 52.30 | 52.85 | 52.19 | 52.79 | 2,186,162 | +0.52(+1.00%) |
May 17, 2011 | 52.18 | 52.35 | 51.81 | 52.27 | 2,207,049 | -0.10(-0.20%) |
May 16, 2011 | 52.64 | 53.01 | 52.30 | 52.37 | 2,753,674 | -0.46(-0.86%) |
May 13, 2011 | 53.34 | 53.38 | 52.72 | 52.83 | 2,392,831 | -0.46(-0.87%) |
May 12, 2011 | 52.87 | 53.38 | 52.55 | 53.29 | 2,894,654 | +0.30(+0.57%) |
May 11, 2011 | 53.46 | 53.51 | 52.71 | 52.99 | 2,202,342 | -0.52(-0.97%) |
May 10, 2011 | 53.24 | 53.59 | 53.17 | 53.51 | 2,031,840 | +0.45(+0.84%) |
May 09, 2011 | 52.80 | 53.22 | 52.76 | 53.06 | 2,514,856 | +0.29(+0.55%) |
May 06, 2011 | 53.10 | 53.37 | 52.56 | 52.77 | 2,066,215 | +0.21(+0.39%) |
May 05, 2011 | 52.68 | 53.11 | 52.33 | 52.56 | 3,310,297 | -0.38(-0.71%) |
May 04, 2011 | 53.26 | 53.30 | 52.65 | 52.94 | 2,723,356 | -0.34(-0.65%) |
May 03, 2011 | 53.42 | 53.54 | 53.01 | 53.28 | 3,581,288 | -0.28(-0.53%) |
May 02, 2011 | 53.54 | 53.61 | 53.47 | 53.57 | 2,314,999 | -0.10(-0.19%) |
Apr 29, 2011 | 53.56 | 53.78 | 53.51 | 53.67 | 1,325,842 | +0.11(+0.21%) |
Apr 28, 2011 | 53.40 | 53.63 | 53.35 | 53.56 | 1,921,746 | +0.07(+0.13%) |
Apr 27, 2011 | 53.32 | 53.54 | 52.98 | 53.49 | 1,660,691 | +0.29(+0.55%) |
Apr 26, 2011 | 52.91 | 53.30 | 52.83 | 53.20 | 1,381,604 | +0.46(+0.88%) |
Apr 25, 2011 | 52.83 | 52.85 | 52.55 | 52.73 | 2,312,717 | -0.10(-0.20%) |
Apr 21, 2011 | 52.72 | 52.85 | 52.59 | 52.84 | 1,383,435 | +0.39(+0.74%) |
Apr 20, 2011 | 52.24 | 52.49 | 52.16 | 52.45 | 2,333,249 | +0.93(+1.80%) |
Apr 19, 2011 | 51.33 | 51.54 | 51.18 | 51.52 | 2,387,651 | +0.28(+0.55%) |
Apr 18, 2011 | 51.21 | 51.30 | 50.72 | 51.24 | 2,247,365 | -0.52(-1.00%) |
Apr 15, 2011 | 51.75 | 51.88 | 51.45 | 51.75 | 3,010,188 | +0.14(+0.27%) |
Apr 14, 2011 | 51.30 | 51.69 | 51.14 | 51.62 | 3,366,185 | +0.00(+0.00%) |
Apr 13, 2011 | 51.71 | 51.80 | 51.34 | 51.62 | 2,664,562 | +0.18(+0.35%) |
Apr 12, 2011 | 51.54 | 51.66 | 51.25 | 51.44 | 1,894,917 | -0.40(-0.78%) |
Apr 11, 2011 | 52.09 | 52.22 | 51.69 | 51.84 | 2,715,223 | -0.19(-0.36%) |
Apr 08, 2011 | 52.48 | 52.50 | 51.78 | 52.03 | 1,731,510 | -0.21(-0.41%) |
Apr 07, 2011 | 52.27 | 52.50 | 51.95 | 52.24 | 1,963,533 | -0.09(-0.16%) |
Apr 06, 2011 | 52.54 | 52.61 | 52.15 | 52.33 | 3,723,656 | +0.05(+0.10%) |
Apr 05, 2011 | 52.08 | 52.51 | 52.08 | 52.28 | 2,428,132 | +0.08(+0.15%) |
Apr 04, 2011 | 52.31 | 52.39 | 52.06 | 52.20 | 1,907,410 | +0.03(+0.05%) |
Apr 01, 2011 | 52.35 | 52.43 | 52.05 | 52.18 | 2,223,198 | +0.21(+0.41%) |
Mar 31, 2011 | 51.94 | 52.08 | 51.86 | 51.96 | 3,698,264 | -0.01(-0.02%) |
Mar 30, 2011 | 51.97 | 51.97 | 51.97 | 51.97 | 3,969,056 | +0.34(+0.67%) |
Mar 29, 2011 | 51.23 | 51.65 | 51.05 | 51.63 | 3,055,126 | +0.35(+0.69%) |
Mar 28, 2011 | 51.49 | 51.66 | 51.26 | 51.27 | 2,683,854 | -0.13(-0.25%) |
Mar 25, 2011 | 51.38 | 51.66 | 51.29 | 51.40 | 4,325,280 | +0.17(+0.34%) |
Mar 24, 2011 | 50.97 | 51.30 | 50.71 | 51.23 | 3,321,292 | +0.58(+1.15%) |
Mar 23, 2011 | 50.32 | 50.79 | 50.07 | 50.65 | 3,106,254 | +0.21(+0.42%) |
Mar 22, 2011 | 50.57 | 50.64 | 50.35 | 50.43 | 1,887,641 | -0.12(-0.24%) |
Mar 21, 2011 | 50.62 | 50.69 | 50.49 | 50.55 | 2,931,269 | +0.86(+1.72%) |
Mar 18, 2011 | 50.24 | 50.36 | 49.62 | 49.70 | 3,800,486 | +0.04(+0.09%) |
Mar 17, 2011 | 49.85 | 49.96 | 49.48 | 49.65 | 3,762,708 | +0.40(+0.80%) |
Mar 16, 2011 | 49.95 | 50.09 | 48.76 | 49.26 | 5,700,291 | -0.82(-1.65%) |
Mar 15, 2011 | 49.82 | 50.35 | 49.77 | 50.08 | 5,188,391 | -0.56(-1.10%) |
Mar 14, 2011 | 50.66 | 50.83 | 50.24 | 50.64 | 3,194,367 | -0.26(-0.50%) |
Mar 11, 2011 | 50.36 | 51.07 | 50.32 | 50.90 | 4,218,283 | +0.35(+0.69%) |
Mar 10, 2011 | 50.93 | 50.97 | 50.48 | 50.55 | 2,945,826 | -0.94(-1.83%) |
Mar 09, 2011 | 51.52 | 51.64 | 51.21 | 51.49 | 2,472,459 | -0.12(-0.23%) |
Mar 08, 2011 | 51.32 | 51.81 | 51.04 | 51.61 | 5,300,235 | +0.30(+0.58%) |
Mar 07, 2011 | 52.01 | 52.10 | 47.96 | 51.31 | 2,754,259 | -0.52(-1.01%) |
Mar 04, 2011 | 52.11 | 52.22 | 51.50 | 51.83 | 3,406,865 | -0.34(-0.66%) |
Mar 03, 2011 | 51.69 | 52.22 | 51.69 | 52.17 | 2,115,192 | +0.91(+1.77%) |
Mar 02, 2011 | 50.96 | 51.49 | 50.96 | 51.27 | 2,651,031 | +0.16(+0.32%) |
Mar 01, 2011 | 52.18 | 52.18 | 51.04 | 51.10 | 3,110,896 | -0.86(-1.65%) |
Feb 28, 2011 | 51.98 | 52.07 | 51.65 | 51.96 | 3,182,784 | +0.26(+0.50%) |
Feb 25, 2011 | 51.39 | 51.77 | 51.36 | 51.70 | 3,906,005 | +0.57(+1.11%) |
Feb 24, 2011 | 51.10 | 51.37 | 50.65 | 51.14 | 3,788,165 | -0.01(-0.02%) |
Feb 23, 2011 | 51.57 | 51.61 | 50.76 | 51.15 | 4,128,907 | -0.41(-0.80%) |
Feb 22, 2011 | 52.16 | 52.42 | 51.46 | 51.56 | 5,642,699 | -1.13(-2.15%) |
Feb 18, 2011 | 52.68 | 52.78 | 52.51 | 52.69 | 1,754,926 | +0.06(+0.11%) |
Feb 17, 2011 | 52.31 | 52.67 | 52.30 | 52.63 | 1,653,488 | +0.12(+0.23%) |
Feb 16, 2011 | 52.37 | 52.60 | 52.28 | 52.51 | 2,992,410 | +0.37(+0.70%) |
Feb 15, 2011 | 52.16 | 52.27 | 51.98 | 52.14 | 1,688,354 | -0.20(-0.38%) |
Feb 14, 2011 | 52.17 | 52.40 | 52.15 | 52.34 | 1,914,530 | +0.14(+0.26%) |
Feb 11, 2011 | 51.74 | 52.23 | 51.64 | 52.20 | 2,740,502 | +0.36(+0.69%) |
Feb 10, 2011 | 51.50 | 51.89 | 51.40 | 51.84 | 3,439,403 | +0.02(+0.03%) |
Feb 09, 2011 | 51.80 | 51.95 | 51.59 | 51.82 | 3,210,798 | -0.09(-0.17%) |
Feb 08, 2011 | 51.75 | 51.91 | 51.56 | 51.91 | 2,930,835 | +0.23(+0.45%) |
Feb 07, 2011 | 51.52 | 51.86 | 51.46 | 51.68 | 3,262,977 | +0.31(+0.60%) |
Feb 04, 2011 | 51.15 | 51.38 | 51.00 | 51.37 | 2,440,528 | +0.27(+0.54%) |
Feb 03, 2011 | 50.97 | 51.19 | 50.65 | 51.09 | 2,353,839 | +0.12(+0.24%) |
Feb 02, 2011 | 50.86 | 51.13 | 50.86 | 50.97 | 2,738,151 | -0.04(-0.08%) |
Feb 01, 2011 | 50.55 | 51.13 | 50.51 | 51.02 | 3,241,245 | +0.78(+1.55%) |
Jan 31, 2011 | 50.01 | 50.30 | 49.85 | 50.24 | 7,629,470 | +0.36(+0.72%) |
Jan 28, 2011 | 50.91 | 50.94 | 49.79 | 49.88 | 4,402,956 | -0.97(-1.90%) |
Jan 27, 2011 | 50.76 | 50.98 | 50.67 | 50.85 | 4,228,243 | +0.10(+0.20%) |
Jan 26, 2011 | 50.48 | 50.85 | 50.43 | 50.74 | 3,919,002 | +0.34(+0.68%) |
Jan 25, 2011 | 50.17 | 50.40 | 49.97 | 50.40 | 5,759,279 | +0.04(+0.09%) |
Jan 24, 2011 | 49.95 | 50.38 | 49.89 | 50.36 | 2,443,081 | +0.39(+0.79%) |
Jan 21, 2011 | 50.30 | 50.38 | 49.90 | 49.96 | 3,501,294 | -0.03(-0.05%) |
Jan 20, 2011 | 50.06 | 50.12 | 49.61 | 49.99 | 3,766,591 | -0.24(-0.47%) |
Jan 19, 2011 | 50.71 | 50.74 | 50.09 | 50.23 | 2,802,013 | -0.48(-0.95%) |
Jan 18, 2011 | 50.47 | 50.74 | 50.40 | 50.71 | 4,170,884 | +0.22(+0.44%) |
Jan 14, 2011 | 50.13 | 50.50 | 50.04 | 50.49 | 4,313,255 | +0.30(+0.60%) |
Jan 13, 2011 | 50.18 | 50.27 | 50.04 | 50.19 | 2,571,603 | -0.01(-0.02%) |
Jan 12, 2011 | 50.11 | 50.20 | 49.94 | 50.19 | 4,541,041 | +0.40(+0.81%) |
Jan 11, 2011 | 49.82 | 49.90 | 49.60 | 49.79 | 4,957,817 | +0.21(+0.43%) |
Jan 10, 2011 | 49.30 | 49.66 | 49.20 | 49.58 | 2,864,482 | +0.06(+0.12%) |
Jan 07, 2011 | 49.60 | 49.74 | 49.18 | 49.52 | 3,367,779 | -0.07(-0.14%) |
Jan 06, 2011 | 49.65 | 49.71 | 49.41 | 49.59 | 4,345,589 | +0.02(+0.03%) |
Jan 05, 2011 | 49.22 | 49.61 | 49.13 | 49.57 | 4,460,215 | +0.27(+0.56%) |
Jan 04, 2011 | 49.56 | 49.64 | 49.06 | 49.30 | 6,310,118 | -0.21(-0.43%) |
Jan 03, 2011 | 49.30 | 49.77 | 49.27 | 49.51 | 5,557,534 | +0.46(+0.94%) |
Dec 31, 2010 | 49.00 | 49.09 | 48.92 | 49.05 | 2,005,145 | -0.07(-0.14%) |
Dec 30, 2010 | 49.17 | 49.24 | 49.06 | 49.12 | 1,820,259 | -0.08(-0.16%) |
Dec 29, 2010 | 49.17 | 49.29 | 49.12 | 49.19 | 1,297,678 | +0.12(+0.24%) |
Dec 28, 2010 | 49.19 | 49.20 | 48.97 | 49.07 | 1,809,127 | -0.01(-0.02%) |
Dec 27, 2010 | 48.88 | 49.12 | 48.77 | 49.08 | 1,599,305 | +0.00(+0.00%) |
Dec 23, 2010 | 49.05 | 49.15 | 48.96 | 49.08 | 1,542,223 | -0.06(-0.12%) |
Dec 22, 2010 | 49.16 | 49.18 | 49.06 | 49.14 | 2,226,548 | +0.04(+0.08%) |
Dec 21, 2010 | 49.02 | 49.15 | 48.96 | 49.10 | 2,558,021 | +0.28(+0.58%) |
Dec 20, 2010 | 48.91 | 48.98 | 48.62 | 48.82 | 2,739,907 | +0.04(+0.09%) |
Dec 17, 2010 | 48.73 | 48.88 | 48.63 | 48.78 | 2,782,405 | +0.09(+0.18%) |
Dec 16, 2010 | 48.42 | 48.72 | 48.24 | 48.69 | 2,080,556 | +0.31(+0.64%) |
Dec 15, 2010 | 48.43 | 48.75 | 48.31 | 48.38 | 1,818,521 | -0.19(-0.39%) |
Dec 14, 2010 | 48.59 | 48.75 | 48.43 | 48.57 | 2,736,516 | +0.06(+0.12%) |
Dec 13, 2010 | 48.79 | 48.79 | 48.49 | 48.51 | 2,419,999 | -0.06(-0.12%) |
Dec 10, 2010 | 48.42 | 48.59 | 48.28 | 48.57 | 2,209,264 | +0.25(+0.51%) |
Dec 09, 2010 | 48.57 | 48.57 | 48.13 | 48.33 | 3,441,749 | +0.08(+0.16%) |
Dec 08, 2010 | 48.22 | 48.34 | 47.94 | 48.25 | 2,443,568 | +0.15(+0.30%) |
Dec 07, 2010 | 48.65 | 48.65 | 48.10 | 48.10 | 4,722,262 | -0.04(-0.09%) |
Dec 06, 2010 | 48.07 | 48.24 | 48.01 | 48.15 | 2,849,776 | -0.01(-0.02%) |
Dec 03, 2010 | 47.87 | 48.21 | 47.82 | 48.15 | 2,514,300 | +0.15(+0.30%) |
Dec 02, 2010 | 47.57 | 48.04 | 47.54 | 48.01 | 3,207,031 | +0.54(+1.13%) |
Dec 01, 2010 | 47.14 | 47.61 | 47.14 | 47.47 | 3,228,591 | +0.96(+2.06%) |
Nov 30, 2010 | 46.30 | 46.74 | 46.17 | 46.52 | 4,410,717 | -0.24(-0.51%) |
Nov 29, 2010 | 46.63 | 46.88 | 46.22 | 46.75 | 8,575,376 | -0.15(-0.31%) |
Nov 26, 2010 | 46.77 | 47.05 | 46.75 | 46.90 | 595,655 | -0.31(-0.65%) |
Nov 24, 2010 | 46.64 | 47.21 | 47.21 | 47.21 | 2,552,399 | +0.80(+1.73%) |
Nov 23, 2010 | 46.55 | 46.61 | 46.15 | 46.40 | 4,156,373 | -0.62(-1.32%) |
Nov 22, 2010 | 46.74 | 47.04 | 46.45 | 47.03 | 4,048,455 | +0.15(+0.33%) |
Nov 19, 2010 | 46.56 | 46.91 | 46.46 | 46.87 | 3,106,932 | +0.18(+0.38%) |
Nov 18, 2010 | 46.34 | 46.86 | 46.34 | 46.69 | 3,188,090 | +0.75(+1.63%) |
Nov 17, 2010 | 45.85 | 46.14 | 45.80 | 45.94 | 3,439,945 | +0.10(+0.22%) |
Nov 16, 2010 | 46.29 | 46.43 | 45.65 | 45.84 | 3,577,219 | -0.78(-1.67%) |
Nov 15, 2010 | 46.91 | 46.96 | 46.57 | 46.62 | 2,976,511 | -0.09(-0.18%) |
Nov 12, 2010 | 47.08 | 47.22 | 46.46 | 46.70 | 2,949,330 | -0.66(-1.39%) |
Nov 11, 2010 | 47.00 | 47.38 | 46.86 | 47.36 | 7,717,178 | -0.15(-0.32%) |
Nov 10, 2010 | 47.36 | 47.55 | 46.98 | 47.51 | 2,131,148 | +0.20(+0.43%) |
Nov 09, 2010 | 47.74 | 47.84 | 47.13 | 47.31 | 2,366,208 | -0.28(-0.59%) |
Nov 08, 2010 | 47.44 | 47.63 | 47.33 | 47.59 | 2,393,607 | -0.02(-0.04%) |
Nov 05, 2010 | 47.42 | 47.65 | 47.41 | 47.61 | 6,654,483 | +0.07(+0.14%) |
Nov 04, 2010 | 47.08 | 47.54 | 47.08 | 47.54 | 3,438,860 | +0.88(+1.88%) |
Nov 03, 2010 | 46.56 | 46.67 | 46.08 | 46.66 | 2,538,366 | +0.18(+0.39%) |
Nov 02, 2010 | 46.40 | 46.58 | 46.29 | 46.48 | 1,739,640 | +0.45(+0.98%) |
Nov 01, 2010 | 46.29 | 46.45 | 45.79 | 46.03 | 2,160,633 | +0.03(+0.07%) |
Oct 29, 2010 | 45.83 | 46.07 | 45.83 | 45.99 | 2,290,974 | +0.09(+0.19%) |
Oct 28, 2010 | 46.13 | 46.17 | 45.64 | 45.91 | 2,046,429 | -0.03(-0.07%) |
Oct 27, 2010 | 45.73 | 45.97 | 45.47 | 45.94 | 2,519,504 | -0.05(-0.11%) |
Oct 25, 2010 | 46.06 | 46.35 | 45.95 | 45.99 | 1,515,439 | +0.20(+0.44%) |
Oct 22, 2010 | 45.62 | 45.80 | 45.58 | 45.79 | 1,591,932 | +0.17(+0.38%) |
Oct 21, 2010 | 45.70 | 45.95 | 45.23 | 45.62 | 1,992,727 | +0.20(+0.45%) |
Oct 20, 2010 | 45.16 | 45.67 | 45.06 | 45.41 | 2,032,893 | +0.42(+0.93%) |
Oct 19, 2010 | 45.18 | 45.40 | 44.73 | 45.00 | 2,851,994 | -0.79(-1.72%) |
Oct 18, 2010 | 45.60 | 45.81 | 45.48 | 45.78 | 1,560,821 | +0.18(+0.39%) |
Oct 15, 2010 | 45.55 | 45.65 | 45.17 | 45.60 | 2,220,108 | +0.34(+0.75%) |
Oct 14, 2010 | 45.28 | 45.42 | 44.99 | 45.26 | 1,915,482 | -0.02(-0.04%) |
Oct 13, 2010 | 45.13 | 45.53 | 45.08 | 45.28 | 1,965,477 | +0.38(+0.84%) |
Oct 12, 2010 | 44.61 | 45.03 | 44.34 | 44.90 | 3,308,455 | +0.16(+0.36%) |
Oct 11, 2010 | 44.82 | 44.89 | 44.62 | 44.74 | 1,904,518 | +0.02(+0.04%) |
Oct 08, 2010 | 44.72 | 44.83 | 44.28 | 44.72 | 1,967,350 | +0.35(+0.79%) |
Oct 07, 2010 | 44.60 | 44.61 | 44.10 | 44.37 | 2,044,052 | -0.06(-0.13%) |
Oct 06, 2010 | 44.44 | 44.60 | 44.21 | 44.43 | 4,005,098 | -0.06(-0.13%) |
Oct 05, 2010 | 44.02 | 44.60 | 44.01 | 44.49 | 2,263,405 | +0.86(+1.98%) |
Oct 04, 2010 | 43.84 | 44.06 | 43.40 | 43.63 | 4,827,878 | -0.37(-0.83%) |
Oct 01, 2010 | 44.00 | 44.25 | 43.77 | 44.00 | 3,338,132 | +0.15(+0.35%) |
Sep 30, 2010 | 44.23 | 44.48 | 43.65 | 43.84 | 8,353,984 | -0.19(-0.43%) |
Sep 29, 2010 | 43.98 | 44.17 | 43.87 | 44.03 | 3,136,929 | -0.02(-0.04%) |
Sep 28, 2010 | 43.94 | 44.17 | 43.40 | 44.05 | 2,656,936 | +0.20(+0.45%) |
Sep 27, 2010 | 44.01 | 44.13 | 43.83 | 43.85 | 3,454,908 | -0.15(-0.35%) |
Sep 24, 2010 | 43.57 | 44.05 | 43.54 | 44.01 | 3,993,292 | +0.90(+2.10%) |
Sep 23, 2010 | 42.97 | 43.52 | 42.93 | 43.10 | 3,407,914 | -0.24(-0.55%) |
Sep 22, 2010 | 43.37 | 43.64 | 43.15 | 43.34 | 3,517,580 | -0.14(-0.33%) |
Sep 21, 2010 | 43.51 | 43.76 | 43.29 | 43.48 | 4,637,342 | -0.05(-0.12%) |
Sep 20, 2010 | 43.00 | 43.60 | 42.93 | 43.53 | 3,523,379 | +0.65(+1.51%) |
Sep 17, 2010 | 42.89 | 43.03 | 42.71 | 42.89 | 2,778,039 | +0.19(+0.44%) |
Sep 15, 2010 | 42.33 | 42.75 | 42.27 | 42.70 | 3,759,471 | +0.17(+0.40%) |
Sep 14, 2010 | 42.32 | 42.76 | 42.26 | 42.53 | 5,506,664 | +0.09(+0.22%) |
Sep 13, 2010 | 42.37 | 42.51 | 42.22 | 42.44 | 3,612,408 | +0.48(+1.14%) |
Sep 10, 2010 | 41.83 | 42.01 | 41.72 | 41.96 | 1,827,108 | +0.20(+0.47%) |
Sep 09, 2010 | 42.10 | 42.19 | 41.65 | 41.76 | 2,162,341 | +0.10(+0.25%) |
Sep 08, 2010 | 41.47 | 41.84 | 41.47 | 41.66 | 2,707,616 | +0.20(+0.47%) |
Sep 07, 2010 | 41.61 | 41.75 | 41.40 | 41.47 | 2,079,113 | -0.36(-0.85%) |
Sep 03, 2010 | 41.71 | 41.88 | 41.48 | 41.82 | 1,774,210 | +0.56(+1.36%) |
Sep 02, 2010 | 40.88 | 41.28 | 40.85 | 41.26 | 1,175 | +0.43(+1.04%) |
Sep 01, 2010 | 40.21 | 40.87 | 40.19 | 40.84 | 5,918,276 | +1.19(+3.00%) |
Aug 31, 2010 | 39.62 | 39.94 | 39.42 | 39.65 | 6,375 | -0.09(-0.24%) |
Aug 30, 2010 | 40.20 | 40.38 | 39.74 | 39.74 | 2,195,421 | -0.57(-1.41%) |
Aug 27, 2010 | 40.31 | 40.36 | 39.30 | 40.31 | 2,844,579 | +0.63(+1.59%) |
Aug 26, 2010 | 40.20 | 40.23 | 39.59 | 39.68 | 2,378,948 | -0.30(-0.74%) |
Aug 25, 2010 | 39.55 | 40.15 | 39.37 | 39.98 | 2,388,073 | +0.15(+0.38%) |
Aug 24, 2010 | 40.02 | 40.19 | 39.61 | 39.82 | 1,865 | -0.70(-1.72%) |
Aug 23, 2010 | 40.88 | 41.10 | 40.49 | 40.52 | 2,712,736 | -0.19(-0.46%) |
Aug 20, 2010 | 40.67 | 40.77 | 40.39 | 40.71 | 2,017,576 | -0.10(-0.25%) |
Aug 19, 2010 | 41.25 | 41.36 | 40.61 | 40.81 | 2,969,630 | -0.62(-1.50%) |
Aug 18, 2010 | 41.39 | 41.66 | 41.11 | 41.43 | 2,512,213 | +0.06(+0.14%) |
Aug 17, 2010 | 41.12 | 41.68 | 41.05 | 41.37 | 2,108,078 | +0.58(+1.42%) |
Aug 16, 2010 | 40.51 | 40.95 | 40.35 | 40.79 | 2,847,033 | +0.02(+0.04%) |
Aug 13, 2010 | 40.78 | 41.00 | 40.71 | 40.78 | 2,561,333 | -0.15(-0.36%) |
Aug 12, 2010 | 40.63 | 41.07 | 40.46 | 40.92 | 2,540,710 | -0.33(-0.80%) |
Aug 11, 2010 | 41.78 | 41.78 | 41.17 | 41.25 | 2,193,831 | -1.11(-2.61%) |
Aug 10, 2010 | 42.36 | 42.60 | 42.05 | 42.36 | 117 | -0.34(-0.80%) |
Aug 09, 2010 | 42.67 | 42.78 | 42.45 | 42.70 | 2,155,693 | +0.26(+0.62%) |
Aug 06, 2010 | 42.44 | 42.54 | 41.90 | 42.44 | 2,720,963 | -0.17(-0.40%) |
Aug 05, 2010 | 42.39 | 42.62 | 42.32 | 42.61 | 2,959,402 | -0.09(-0.20%) |
Aug 04, 2010 | 42.45 | 42.71 | 42.31 | 42.69 | 2,048,591 | +0.38(+0.90%) |
Aug 03, 2010 | 42.39 | 42.49 | 42.11 | 42.31 | 2,454,152 | -0.17(-0.40%) |
Aug 02, 2010 | 42.27 | 42.56 | 42.05 | 42.48 | 2,374,798 | +0.88(+2.11%) |
Jul 30, 2010 | 41.60 | 41.78 | 41.07 | 41.60 | 2,664,575 | +0.02(+0.05%) |
Jul 29, 2010 | 42.05 | 42.16 | 41.22 | 41.58 | 2,470,430 | -0.23(-0.56%) |
Jul 28, 2010 | 42.08 | 42.16 | 41.68 | 41.82 | 3,875,243 | -0.27(-0.65%) |
Jul 27, 2010 | 42.45 | 42.49 | 41.93 | 42.09 | 5,195,288 | -0.12(-0.28%) |
Jul 26, 2010 | 41.92 | 42.25 | 41.76 | 42.21 | 3,048,471 | +0.38(+0.92%) |
Jul 23, 2010 | 41.28 | 41.89 | 41.24 | 41.82 | 10,421,815 | +0.38(+0.92%) |
Jul 22, 2010 | 40.96 | 41.59 | 40.96 | 41.44 | 3,066,126 | +0.91(+2.25%) |
Jul 21, 2010 | 41.17 | 41.24 | 40.34 | 40.53 | 2,975,225 | -0.49(-1.20%) |
Jul 20, 2010 | 39.93 | 41.05 | 39.84 | 41.02 | 2,399,149 | +0.54(+1.35%) |
Jul 19, 2010 | 40.35 | 40.59 | 40.07 | 40.48 | 2,198,119 | +0.26(+0.63%) |
Jul 16, 2010 | 40.22 | 41.16 | 40.16 | 40.22 | 2,482,209 | -0.84(-2.05%) |
Jul 15, 2010 | 41.26 | 41.45 | 40.78 | 41.07 | 2,485,492 | -0.27(-0.66%) |
Jul 14, 2010 | 41.13 | 41.51 | 41.07 | 41.34 | 2,171,708 | +0.12(+0.29%) |
Jul 13, 2010 | 41.02 | 41.41 | 40.90 | 41.22 | 3,161,584 | +0.61(+1.51%) |
Jul 12, 2010 | 40.52 | 40.80 | 40.34 | 40.61 | 1,668,333 | +0.00(+0.00%) |
Jul 09, 2010 | 40.61 | 40.62 | 40.27 | 40.61 | 1,553,742 | +0.28(+0.70%) |
Jul 08, 2010 | 40.30 | 40.41 | 39.88 | 40.33 | 3,049,543 | +0.36(+0.89%) |
Jul 07, 2010 | 38.85 | 40.00 | 38.80 | 39.97 | 4,756,015 | +1.25(+3.23%) |
Jul 06, 2010 | 39.09 | 39.40 | 38.40 | 38.72 | 4,542,892 | +0.13(+0.33%) |
Jul 02, 2010 | 38.59 | 38.97 | 38.36 | 38.59 | 3,661,659 | -0.19(-0.50%) |
Jul 01, 2010 | 38.84 | 39.00 | 38.14 | 38.79 | 6,167,421 | -0.03(-0.09%) |
Jun 30, 2010 | 39.14 | 39.53 | 38.76 | 38.82 | 6,635,671 | -0.37(-0.95%) |
Jun 29, 2010 | 40.02 | 40.05 | 38.97 | 39.19 | 4,655,177 | -1.56(-3.82%) |
Jun 25, 2010 | 40.75 | 41.05 | 40.46 | 40.75 | 4,623,601 | -0.03(-0.06%) |
Jun 24, 2010 | 41.21 | 41.24 | 40.65 | 40.78 | 4,181,085 | -0.58(-1.41%) |
Jun 23, 2010 | 41.44 | 41.66 | 41.03 | 41.36 | 2,448,213 | -0.08(-0.20%) |
Jun 22, 2010 | 42.04 | 42.29 | 41.39 | 41.45 | 2,964,913 | -0.58(-1.39%) |
Jun 21, 2010 | 42.71 | 42.74 | 41.82 | 42.03 | 2,538,377 | -0.17(-0.40%) |
Jun 18, 2010 | 42.20 | 42.42 | 42.12 | 42.20 | 2,701,118 | -0.01(-0.02%) |
Jun 17, 2010 | 42.26 | 42.35 | 41.85 | 42.21 | 2,544,047 | +0.04(+0.10%) |
Jun 16, 2010 | 41.94 | 42.32 | 41.89 | 42.17 | 2,201,735 | +0.01(+0.02%) |
Jun 15, 2010 | 41.56 | 42.19 | 41.46 | 42.16 | 3,222,044 | +0.90(+2.18%) |
Jun 14, 2010 | 41.51 | 41.80 | 41.22 | 41.26 | 2,253,711 | +0.01(+0.02%) |
Jun 11, 2010 | 40.66 | 41.27 | 40.63 | 41.25 | 2,773,265 | +0.21(+0.52%) |
Jun 10, 2010 | 40.56 | 41.04 | 40.51 | 41.04 | 29,111 | +1.09(+2.74%) |
Jun 09, 2010 | 40.43 | 40.75 | 39.84 | 39.95 | 2,480,117 | -0.19(-0.46%) |
Jun 08, 2010 | 39.86 | 40.21 | 39.52 | 40.13 | 3,893,422 | +0.27(+0.68%) |
Jun 07, 2010 | 40.55 | 40.68 | 39.85 | 39.86 | 4,359,577 | -0.56(-1.38%) |
Jun 04, 2010 | 40.42 | 41.32 | 40.27 | 40.42 | 7,535,840 | -1.35(-3.22%) |
Jun 03, 2010 | 41.64 | 41.87 | 41.39 | 41.77 | 3,325,347 | +0.25(+0.59%) |
Jun 02, 2010 | 40.78 | 41.56 | 40.59 | 41.52 | 3,812,193 | +0.91(+2.25%) |