Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.65 | 43.03 | 42.55 | 42.86 | 1,537,965 | +0.13(+0.30%) |
Apr 28, 2011 | 42.45 | 42.76 | 42.33 | 42.73 | 1,976,299 | -0.08(-0.19%) |
Apr 27, 2011 | 42.38 | 43.04 | 42.13 | 42.81 | 2,011,808 | +0.28(+0.66%) |
Apr 26, 2011 | 41.15 | 43.22 | 41.03 | 42.53 | 4,825,890 | +0.48(+1.13%) |
Apr 25, 2011 | 41.73 | 42.07 | 41.62 | 42.05 | 1,434,317 | -0.09(-0.21%) |
Apr 21, 2011 | 42.17 | 42.34 | 42.02 | 42.14 | 866,277 | +0.13(+0.30%) |
Apr 20, 2011 | 42.14 | 42.32 | 41.93 | 42.02 | 1,420,557 | +0.05(+0.12%) |
Apr 19, 2011 | 42.09 | 42.10 | 41.71 | 41.96 | 1,083,415 | -0.02(-0.05%) |
Apr 18, 2011 | 42.27 | 42.35 | 41.96 | 41.99 | 1,134,060 | -0.56(-1.33%) |
Apr 15, 2011 | 42.27 | 42.55 | 42.05 | 42.55 | 1,161,028 | +0.41(+0.97%) |
Apr 14, 2011 | 41.95 | 42.40 | 41.86 | 42.14 | 1,533,264 | +0.17(+0.41%) |
Apr 13, 2011 | 41.82 | 42.13 | 41.81 | 41.97 | 1,344,351 | +0.16(+0.39%) |
Apr 12, 2011 | 41.56 | 42.04 | 41.55 | 41.81 | 1,408,504 | +0.15(+0.36%) |
Apr 11, 2011 | 41.58 | 41.94 | 41.41 | 41.66 | 1,861,812 | +0.29(+0.70%) |
Apr 08, 2011 | 41.29 | 41.70 | 41.19 | 41.37 | 1,373,059 | +0.06(+0.14%) |
Apr 07, 2011 | 41.23 | 41.35 | 41.09 | 41.31 | 1,286,523 | -0.03(-0.07%) |
Apr 06, 2011 | 41.18 | 41.56 | 41.08 | 41.34 | 1,355,364 | +0.26(+0.63%) |
Apr 05, 2011 | 40.61 | 41.14 | 40.57 | 41.08 | 1,412,158 | +0.46(+1.13%) |
Apr 04, 2011 | 40.37 | 40.69 | 40.36 | 40.62 | 1,399,056 | +0.30(+0.74%) |
Apr 01, 2011 | 40.44 | 40.63 | 40.20 | 40.32 | 1,946,926 | -0.04(-0.09%) |
Mar 31, 2011 | 40.64 | 40.78 | 40.31 | 40.36 | 2,053,710 | -0.25(-0.62%) |
Mar 30, 2011 | 40.61 | 40.61 | 40.61 | 40.61 | 1,735,835 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.70 | 40.17 | 40.69 | 1,360,636 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.64 | 40.17 | 40.26 | 1,753,950 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,721 | +0.00(+0.00%) |
Mar 24, 2011 | 40.18 | 40.46 | 40.15 | 40.37 | 1,118,890 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.81 | 40.14 | 1,487,599 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.26 | 1,308,332 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,998,196 | +0.51(+1.28%) |
Mar 18, 2011 | 39.72 | 40.15 | 39.51 | 40.00 | 2,127,000 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.34 | 39.37 | 1,953,137 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.28 | 3,823,994 | -0.48(-1.20%) |
Mar 15, 2011 | 39.49 | 39.83 | 39.44 | 39.76 | 2,533,707 | +0.32(+0.81%) |
Mar 14, 2011 | 39.80 | 39.91 | 39.36 | 39.44 | 1,524,960 | -0.46(-1.15%) |
Mar 11, 2011 | 39.86 | 40.08 | 39.80 | 39.90 | 695,237 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,994 | -0.21(-0.52%) |
Mar 09, 2011 | 39.75 | 40.09 | 39.73 | 40.03 | 891,723 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.54 | 39.87 | 1,312,062 | +0.22(+0.56%) |
Mar 07, 2011 | 39.45 | 39.71 | 39.33 | 39.65 | 1,554,418 | +0.33(+0.85%) |
Mar 04, 2011 | 39.39 | 39.60 | 39.25 | 39.31 | 1,676,847 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.44 | 39.13 | 39.38 | 1,889,477 | +0.27(+0.70%) |
Mar 02, 2011 | 38.76 | 39.19 | 38.70 | 39.10 | 2,562,179 | +0.34(+0.88%) |
Mar 01, 2011 | 38.94 | 39.00 | 38.76 | 38.76 | 2,091,118 | -0.09(-0.23%) |
Feb 28, 2011 | 38.35 | 39.01 | 38.18 | 38.85 | 2,617,881 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.33 | 38.58 | 2,894,432 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.52 | 38.82 | 5,133,389 | +1.34(+3.57%) |
Feb 23, 2011 | 37.81 | 38.24 | 37.46 | 37.49 | 3,221,972 | -0.44(-1.17%) |
Feb 22, 2011 | 36.87 | 38.09 | 36.79 | 37.93 | 3,174,536 | +0.80(+2.17%) |
Feb 18, 2011 | 36.90 | 37.13 | 36.76 | 37.12 | 1,306,383 | +0.18(+0.50%) |
Feb 17, 2011 | 36.48 | 37.05 | 36.48 | 36.94 | 1,307,595 | +0.32(+0.87%) |
Feb 16, 2011 | 36.67 | 36.84 | 36.48 | 36.62 | 773,345 | -0.04(-0.12%) |
Feb 15, 2011 | 36.67 | 36.76 | 36.56 | 36.67 | 1,084,595 | -0.04(-0.12%) |
Feb 14, 2011 | 36.81 | 36.90 | 36.53 | 36.71 | 1,574,610 | -0.18(-0.48%) |
Feb 11, 2011 | 36.51 | 36.98 | 36.51 | 36.89 | 815,319 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.07 | 36.53 | 36.67 | 1,303,645 | -0.54(-1.45%) |
Feb 09, 2011 | 36.92 | 37.27 | 36.92 | 37.21 | 899,591 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.06 | 1,656,337 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.59 | 36.73 | 2,162,955 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.24 | 2,423,934 | +0.00(+0.00%) |
Feb 03, 2011 | 36.33 | 37.51 | 36.33 | 37.24 | 3,171,009 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.01 | 35.86 | 3,602,402 | +1.08(+3.12%) |
Feb 01, 2011 | 34.51 | 34.91 | 34.51 | 34.77 | 3,137,696 | +0.33(+0.96%) |
Jan 31, 2011 | 34.68 | 34.87 | 34.33 | 34.44 | 1,398,581 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,807 | -0.58(-1.65%) |
Jan 27, 2011 | 35.83 | 35.86 | 35.22 | 35.28 | 2,115,882 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,197 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.97 | 36.59 | 1,496,281 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.45 | 35.96 | 35.99 | 1,234,589 | -0.44(-1.21%) |
Jan 21, 2011 | 36.28 | 36.80 | 36.28 | 36.43 | 1,003,992 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.28 | 1,562,940 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,248 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.73 | 36.55 | 36.66 | 1,590,161 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.73 | 36.28 | 36.55 | 1,282,271 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,750,003 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,348 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.72 | 35.46 | 35.67 | 1,070,591 | +0.04(+0.10%) |
Jan 10, 2011 | 35.38 | 35.64 | 35.34 | 35.63 | 1,273,507 | +0.13(+0.35%) |
Jan 07, 2011 | 35.69 | 35.70 | 35.27 | 35.51 | 1,438,659 | +0.15(+0.44%) |
Jan 06, 2011 | 34.96 | 35.92 | 34.92 | 35.35 | 3,132,401 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,270 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.20 | 1,936,868 | -0.32(-0.94%) |
Jan 03, 2011 | 34.90 | 34.93 | 34.47 | 34.53 | 1,186,447 | -0.25(-0.72%) |
Dec 31, 2010 | 34.81 | 34.93 | 34.65 | 34.78 | 770,281 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.10 | 34.70 | 34.87 | 797,627 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.07 | 34.76 | 34.95 | 951,131 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,216 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,633 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.29 | 35.38 | 675,647 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.47 | 35.03 | 35.40 | 1,002,867 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.88 | 35.09 | 821,797 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,675 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,315 | +0.18(+0.50%) |
Dec 16, 2010 | 35.13 | 35.47 | 35.04 | 35.45 | 1,379,186 | +0.27(+0.78%) |
Dec 15, 2010 | 35.18 | 35.31 | 35.04 | 35.18 | 1,607,295 | +0.03(+0.08%) |
Dec 14, 2010 | 34.76 | 35.19 | 34.72 | 35.15 | 2,066,149 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.65 | 34.74 | 1,842,788 | -0.22(-0.63%) |
Dec 10, 2010 | 34.70 | 34.99 | 34.51 | 34.96 | 1,228,068 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,460 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.09 | 33.68 | 33.85 | 1,963,393 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,790 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.42 | 34.06 | 34.25 | 1,660,483 | -0.24(-0.68%) |
Dec 03, 2010 | 34.73 | 35.00 | 34.26 | 34.48 | 1,363,870 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,905 | +0.06(+0.17%) |
Dec 01, 2010 | 34.81 | 34.96 | 34.60 | 34.84 | 1,268,126 | +0.32(+0.92%) |
Nov 30, 2010 | 34.20 | 34.56 | 34.04 | 34.52 | 1,432,338 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.59 | 34.11 | 34.44 | 1,417,893 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,503 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.76 | 34.76 | 34.76 | 1,285,752 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.97 | 34.45 | 2,210,120 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.94 | 34.39 | 1,412,420 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.81 | 34.08 | 1,840,042 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.17 | 33.80 | 34.10 | 1,792,701 | +0.23(+0.67%) |
Nov 17, 2010 | 34.00 | 34.14 | 33.84 | 33.87 | 2,173,060 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.41 | 33.65 | 33.99 | 2,964,891 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,699 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.83 | 1,074,386 | -0.31(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.86 | 35.15 | 1,346,017 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.35 | 34.99 | 35.10 | 1,357,839 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.51 | 35.02 | 35.28 | 1,511,776 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,613 | -0.02(-0.06%) |
Nov 05, 2010 | 35.59 | 35.78 | 35.16 | 35.52 | 1,811,839 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.20 | 35.73 | 35.79 | 1,790,154 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.03 | 1,272,876 | +0.20(+0.55%) |
Nov 02, 2010 | 36.25 | 36.36 | 35.76 | 35.84 | 1,187,352 | -0.15(-0.43%) |
Nov 01, 2010 | 36.39 | 36.41 | 35.84 | 35.99 | 935,350 | -0.26(-0.73%) |
Oct 29, 2010 | 36.08 | 36.37 | 36.06 | 36.25 | 1,015,635 | +0.10(+0.26%) |
Oct 28, 2010 | 35.84 | 36.38 | 35.83 | 36.16 | 1,651,732 | +0.33(+0.92%) |
Oct 27, 2010 | 35.98 | 35.98 | 35.51 | 35.83 | 1,524,009 | -0.51(-1.39%) |
Oct 25, 2010 | 36.54 | 36.87 | 36.30 | 36.33 | 1,684,794 | -0.23(-0.62%) |
Oct 22, 2010 | 36.18 | 36.61 | 36.09 | 36.56 | 1,324,946 | +0.43(+1.20%) |
Oct 21, 2010 | 36.28 | 36.79 | 35.70 | 36.13 | 3,885,005 | -1.30(-3.48%) |
Oct 20, 2010 | 37.31 | 37.90 | 37.31 | 37.43 | 1,713,534 | +0.09(+0.24%) |
Oct 19, 2010 | 37.32 | 37.56 | 37.19 | 37.34 | 2,039,828 | -0.26(-0.68%) |
Oct 18, 2010 | 37.56 | 37.68 | 37.45 | 37.60 | 1,530,882 | -0.21(-0.56%) |
Oct 15, 2010 | 37.37 | 37.91 | 37.31 | 37.81 | 2,939,144 | +0.56(+1.49%) |
Oct 14, 2010 | 37.08 | 37.36 | 36.98 | 37.26 | 2,204,359 | +0.07(+0.20%) |
Oct 13, 2010 | 36.63 | 37.23 | 36.53 | 37.18 | 2,694,912 | +0.62(+1.70%) |
Oct 12, 2010 | 35.84 | 36.60 | 35.84 | 36.56 | 2,395,372 | +0.48(+1.32%) |
Oct 11, 2010 | 35.61 | 36.11 | 35.49 | 36.08 | 2,182,943 | +0.37(+1.05%) |
Oct 08, 2010 | 35.71 | 35.76 | 35.11 | 35.71 | 2,218,629 | +0.64(+1.82%) |
Oct 07, 2010 | 35.48 | 35.51 | 34.99 | 35.07 | 1,366,429 | -0.21(-0.60%) |
Oct 06, 2010 | 35.31 | 35.50 | 35.18 | 35.29 | 1,777,896 | +0.07(+0.21%) |
Oct 05, 2010 | 35.13 | 35.34 | 34.95 | 35.21 | 1,644,721 | +0.32(+0.92%) |
Oct 04, 2010 | 34.82 | 35.01 | 34.69 | 34.89 | 1,244,290 | -0.12(-0.33%) |
Oct 01, 2010 | 35.01 | 35.15 | 34.72 | 35.01 | 1,140,411 | +0.14(+0.41%) |
Sep 30, 2010 | 34.86 | 35.32 | 34.83 | 34.86 | 5,460 | -0.14(-0.41%) |
Sep 29, 2010 | 34.96 | 35.19 | 34.73 | 35.01 | 1,112,636 | +0.11(+0.31%) |
Sep 28, 2010 | 34.71 | 34.95 | 34.47 | 34.90 | 1,332,173 | +0.17(+0.49%) |
Sep 27, 2010 | 35.18 | 35.18 | 34.72 | 34.73 | 1,384,514 | -0.52(-1.48%) |
Sep 24, 2010 | 35.11 | 35.32 | 35.01 | 35.25 | 2,056,638 | +0.41(+1.18%) |
Sep 23, 2010 | 34.97 | 35.00 | 34.71 | 34.84 | 1,539,272 | -0.18(-0.52%) |
Sep 22, 2010 | 35.07 | 35.34 | 34.84 | 35.02 | 2,107,878 | -0.11(-0.31%) |
Sep 21, 2010 | 35.21 | 35.32 | 34.88 | 35.13 | 2,245,533 | -0.12(-0.35%) |
Sep 20, 2010 | 34.59 | 35.30 | 34.39 | 35.26 | 2,000,584 | +0.56(+1.60%) |
Sep 17, 2010 | 34.70 | 34.83 | 34.38 | 34.70 | 4,257,086 | +1.23(+3.68%) |
Sep 15, 2010 | 33.36 | 33.49 | 33.19 | 33.47 | 2,548,620 | +0.15(+0.44%) |
Sep 14, 2010 | 33.35 | 33.58 | 33.29 | 33.32 | 2,308,630 | -0.19(-0.57%) |
Sep 13, 2010 | 33.87 | 33.87 | 33.40 | 33.51 | 2,180,025 | -0.14(-0.41%) |
Sep 10, 2010 | 33.95 | 34.00 | 33.35 | 33.65 | 2,795,784 | -0.29(-0.84%) |
Sep 09, 2010 | 34.19 | 34.32 | 33.87 | 33.94 | 1,520,771 | -0.07(-0.22%) |
Sep 08, 2010 | 34.01 | 34.11 | 33.84 | 34.01 | 1,637,671 | +0.00(+0.00%) |
Sep 07, 2010 | 34.39 | 34.47 | 33.83 | 34.01 | 223 | -0.52(-1.51%) |
Sep 03, 2010 | 34.55 | 34.56 | 34.22 | 34.53 | 1,043,819 | +0.11(+0.32%) |
Sep 02, 2010 | 34.66 | 34.71 | 34.02 | 34.42 | 328 | -0.13(-0.38%) |
Sep 01, 2010 | 34.31 | 34.67 | 34.25 | 34.55 | 1,528,276 | +0.53(+1.55%) |
Aug 31, 2010 | 34.00 | 34.32 | 33.50 | 34.03 | 12,013 | +0.39(+1.15%) |
Aug 30, 2010 | 34.29 | 34.29 | 33.54 | 33.64 | 2,202,884 | -0.86(-2.48%) |
Aug 27, 2010 | 34.07 | 34.50 | 33.88 | 34.50 | 1,645,413 | +0.44(+1.29%) |
Aug 26, 2010 | 34.00 | 34.22 | 33.88 | 34.06 | 1,601,641 | +0.06(+0.17%) |
Aug 25, 2010 | 34.24 | 34.28 | 33.81 | 34.00 | 3,371,532 | -0.29(-0.83%) |
Aug 24, 2010 | 34.54 | 34.69 | 34.16 | 34.28 | 279 | -0.52(-1.49%) |
Aug 23, 2010 | 34.86 | 35.02 | 34.72 | 34.80 | 1,568,707 | +0.07(+0.19%) |
Aug 20, 2010 | 34.23 | 34.90 | 34.18 | 34.74 | 2,755,692 | +0.43(+1.25%) |
Aug 19, 2010 | 34.63 | 34.67 | 34.22 | 34.31 | 281 | -0.36(-1.05%) |
Aug 18, 2010 | 34.14 | 34.80 | 34.07 | 34.67 | 2,259,006 | +0.58(+1.71%) |
Aug 17, 2010 | 33.88 | 34.29 | 33.68 | 34.09 | 2,284,824 | +0.36(+1.08%) |
Aug 16, 2010 | 33.58 | 33.75 | 33.30 | 33.73 | 1,485,264 | +0.00(+0.00%) |
Aug 13, 2010 | 33.73 | 33.89 | 33.35 | 33.73 | 1,661,485 | +0.23(+0.67%) |
Aug 12, 2010 | 33.28 | 33.74 | 33.14 | 33.50 | 2,387,529 | -0.03(-0.09%) |
Aug 11, 2010 | 33.41 | 33.62 | 33.20 | 33.53 | 225 | +0.01(+0.04%) |
Aug 10, 2010 | 33.58 | 33.89 | 33.39 | 33.51 | 1,846,801 | -0.15(-0.45%) |
Aug 09, 2010 | 33.46 | 33.88 | 33.46 | 33.67 | 2,005,640 | +0.07(+0.19%) |
Aug 06, 2010 | 33.60 | 33.65 | 33.22 | 33.60 | 1,338,527 | +0.03(+0.09%) |
Aug 05, 2010 | 33.49 | 33.64 | 33.18 | 33.57 | 1,932,688 | -0.02(-0.07%) |
Aug 04, 2010 | 33.62 | 33.80 | 33.48 | 33.59 | 2,005,209 | -0.05(-0.15%) |
Aug 03, 2010 | 33.85 | 33.86 | 33.57 | 33.65 | 1,720,706 | -0.21(-0.62%) |
Aug 02, 2010 | 34.45 | 34.45 | 33.81 | 33.86 | 2,188,847 | -0.34(-1.00%) |
Jul 30, 2010 | 34.20 | 34.48 | 33.13 | 34.20 | 3,368,528 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.08 | 33.30 | 33.70 | 3,967,988 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.08 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,537 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.90 | 34.02 | 34.35 | 4,044,309 | -0.39(-1.13%) |
Jul 22, 2010 | 36.78 | 37.39 | 34.44 | 34.74 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.62 | 36.02 | 36.25 | 4,014,814 | -0.09(-0.26%) |
Jul 20, 2010 | 36.34 | 36.63 | 36.19 | 36.34 | 4,074,885 | -0.44(-1.19%) |
Jul 19, 2010 | 37.02 | 37.23 | 36.74 | 36.78 | 1,582,271 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.88 | 36.97 | 1,799,616 | -0.58(-1.55%) |
Jul 15, 2010 | 37.31 | 37.60 | 37.06 | 37.55 | 1,711,234 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.07 | 37.41 | 36.94 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.83 | 37.01 | 36.67 | 36.88 | 1,960,821 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.59 | 36.91 | 1,549,566 | +0.20(+0.56%) |
Jul 08, 2010 | 36.45 | 36.70 | 36.14 | 36.70 | 1,696,258 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.40 | 35.68 | 36.37 | 2,644,051 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.25 | 35.94 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.28 | 34.74 | 35.08 | 3,570,756 | +0.39(+1.11%) |
Jul 01, 2010 | 34.69 | 34.99 | 34.21 | 34.69 | 2,880,098 | -0.18(-0.52%) |
Jun 30, 2010 | 34.85 | 35.25 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.47 | 35.49 | 34.92 | 34.96 | 1,784,471 | -0.25(-0.70%) |
Jun 25, 2010 | 35.20 | 35.97 | 35.09 | 35.20 | 3,591,756 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.94 | 1,850,318 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,878 | +0.13(+0.37%) |
Jun 22, 2010 | 35.89 | 36.31 | 35.74 | 35.77 | 1,799,346 | -0.12(-0.32%) |
Jun 21, 2010 | 36.83 | 37.01 | 35.74 | 35.89 | 3,186,021 | -0.65(-1.79%) |
Jun 18, 2010 | 36.54 | 37.18 | 36.51 | 36.54 | 3,432,050 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.77 | 36.08 | 36.70 | 4,281,330 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.38 | 35.61 | 36.30 | 4,773,126 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.15 | 36.32 | 36.42 | 5,854,800 | -0.60(-1.63%) |
Jun 14, 2010 | 37.15 | 37.35 | 36.93 | 37.02 | 3,510,996 | +0.08(+0.22%) |
Jun 11, 2010 | 37.39 | 37.43 | 36.67 | 36.94 | 2,985,177 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.66 | 2,349,426 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.50 | 36.45 | 37.22 | 4,022,945 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.72 | 5,160,297 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.39 | 2,466,221 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,721 | -0.63(-1.75%) |
Jun 03, 2010 | 35.47 | 36.10 | 35.44 | 35.76 | 2,665,572 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.82 | 35.44 | 9,584 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,637 | +0.87(+2.56%) |
May 28, 2010 | 34.05 | 34.40 | 34.05 | 34.05 | 2,840,133 | -0.36(-1.04%) |
May 27, 2010 | 33.76 | 34.42 | 33.73 | 34.41 | 2,252,069 | +1.01(+3.03%) |
May 26, 2010 | 33.68 | 33.86 | 33.37 | 33.40 | 1,711,521 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.01 | 33.52 | 1,894,083 | -0.44(-1.29%) |
May 24, 2010 | 33.68 | 34.15 | 33.54 | 33.96 | 2,942,854 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.17 | 33.88 | 4,447,812 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.20 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.67 | 34.28 | 34.53 | 2,035,101 | -0.04(-0.13%) |
May 18, 2010 | 34.93 | 34.93 | 34.54 | 34.58 | 2,461,410 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.02 | 34.72 | 2,178,658 | +0.60(+1.76%) |
May 14, 2010 | 34.12 | 34.41 | 33.91 | 34.12 | 2,448,903 | -0.25(-0.71%) |
May 13, 2010 | 34.61 | 34.74 | 34.34 | 34.37 | 1,632,791 | -0.29(-0.83%) |
May 12, 2010 | 34.56 | 34.80 | 34.48 | 34.66 | 2,328,823 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.43 | 34.60 | 2,468,938 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,984 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.91 | 33.15 | 33.54 | 4,362,552 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.20 | 32.34 | 33.20 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.11 | 34.12 | 33.88 | 34.03 | 2,644,238 | +0.05(+0.15%) |
May 04, 2010 | 34.15 | 34.22 | 33.80 | 33.98 | 1,685,631 | -0.39(-1.14%) |