Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 44.08 | 44.27 | 44.00 | 44.25 | 8,453,543 | +0.22(+0.50%) |
Feb 25, 2011 | 43.92 | 44.05 | 43.91 | 44.03 | 3,994,488 | +0.13(+0.31%) |
Feb 24, 2011 | 43.94 | 43.97 | 43.87 | 43.90 | 1,791,962 | +0.03(+0.08%) |
Feb 23, 2011 | 43.83 | 43.93 | 43.82 | 43.86 | 2,221,270 | +0.04(+0.10%) |
Feb 22, 2011 | 44.10 | 44.13 | 43.82 | 43.82 | 2,728,994 | -0.36(-0.82%) |
Feb 18, 2011 | 44.10 | 44.19 | 44.07 | 44.18 | 1,819,140 | +0.13(+0.30%) |
Feb 17, 2011 | 44.01 | 44.06 | 43.99 | 44.05 | 1,377,070 | +0.10(+0.23%) |
Feb 16, 2011 | 44.02 | 44.05 | 43.95 | 43.95 | 2,880,617 | +0.01(+0.03%) |
Feb 15, 2011 | 44.04 | 44.04 | 43.90 | 43.94 | 2,318,250 | -0.09(-0.20%) |
Feb 14, 2011 | 43.94 | 44.02 | 43.94 | 44.02 | 1,379,539 | +0.03(+0.08%) |
Feb 11, 2011 | 43.95 | 43.99 | 43.84 | 43.99 | 1,226,406 | +0.11(+0.25%) |
Feb 10, 2011 | 43.82 | 43.97 | 43.77 | 43.88 | 1,676,035 | +0.05(+0.11%) |
Feb 09, 2011 | 44.08 | 44.08 | 43.83 | 43.83 | 1,958,307 | -0.25(-0.56%) |
Feb 08, 2011 | 44.07 | 44.09 | 44.01 | 44.08 | 5,502,623 | +0.05(+0.11%) |
Feb 07, 2011 | 44.02 | 44.04 | 43.91 | 44.03 | 4,725,379 | +0.08(+0.18%) |
Feb 04, 2011 | 43.87 | 43.96 | 43.78 | 43.95 | 3,485,694 | +0.19(+0.44%) |
Feb 03, 2011 | 43.76 | 43.80 | 43.66 | 43.76 | 2,593,600 | +0.00(+0.00%) |
Feb 02, 2011 | 43.77 | 43.78 | 43.71 | 43.76 | 1,150,349 | +0.05(+0.11%) |
Feb 01, 2011 | 43.68 | 43.75 | 43.63 | 43.71 | 1,974,411 | +0.09(+0.20%) |
Jan 31, 2011 | 43.51 | 43.63 | 43.43 | 43.63 | 2,489,168 | +0.23(+0.54%) |
Jan 28, 2011 | 43.67 | 43.68 | 43.38 | 43.39 | 4,239,233 | -0.26(-0.60%) |
Jan 27, 2011 | 43.62 | 43.66 | 43.58 | 43.65 | 1,429,279 | +0.06(+0.13%) |
Jan 26, 2011 | 43.56 | 43.60 | 43.51 | 43.60 | 2,073,328 | +0.09(+0.21%) |
Jan 25, 2011 | 43.46 | 43.51 | 43.41 | 43.51 | 1,444,016 | +0.07(+0.15%) |
Jan 24, 2011 | 43.39 | 43.47 | 43.39 | 43.44 | 1,466,879 | +0.06(+0.14%) |
Jan 21, 2011 | 43.24 | 43.42 | 43.24 | 43.38 | 1,433,655 | +0.18(+0.41%) |
Jan 20, 2011 | 43.29 | 43.32 | 43.14 | 43.20 | 1,611,330 | -0.09(-0.20%) |
Jan 19, 2011 | 43.38 | 43.44 | 43.28 | 43.29 | 2,257,807 | -0.13(-0.31%) |
Jan 18, 2011 | 43.49 | 43.49 | 43.37 | 43.42 | 2,496,710 | -0.00(-0.01%) |
Jan 14, 2011 | 43.42 | 43.44 | 43.37 | 43.43 | 1,919,559 | +0.07(+0.16%) |
Jan 13, 2011 | 43.37 | 43.47 | 43.34 | 43.35 | 3,290,080 | -0.01(-0.02%) |
Jan 12, 2011 | 43.28 | 43.41 | 43.28 | 43.36 | 1,282,419 | +0.09(+0.21%) |
Jan 11, 2011 | 43.21 | 43.30 | 43.18 | 43.27 | 1,037,783 | +0.17(+0.39%) |
Jan 10, 2011 | 43.07 | 43.13 | 43.05 | 43.11 | 1,088,418 | -0.03(-0.08%) |
Jan 07, 2011 | 43.31 | 43.31 | 43.11 | 43.14 | 1,931,079 | -0.17(-0.38%) |
Jan 06, 2011 | 43.27 | 43.31 | 43.11 | 43.31 | 4,305,513 | +0.05(+0.12%) |
Jan 05, 2011 | 43.08 | 43.26 | 43.08 | 43.25 | 5,339,105 | +0.11(+0.25%) |
Jan 04, 2011 | 43.05 | 43.15 | 43.01 | 43.15 | 2,267,491 | +0.19(+0.45%) |
Jan 03, 2011 | 42.92 | 43.12 | 42.91 | 42.95 | 3,047,866 | +0.03(+0.08%) |
Dec 31, 2010 | 42.84 | 42.93 | 42.80 | 42.92 | 1,505,587 | +0.08(+0.18%) |
Dec 30, 2010 | 42.85 | 42.85 | 42.76 | 42.84 | 705,535 | +0.05(+0.11%) |
Dec 29, 2010 | 42.70 | 42.81 | 42.65 | 42.79 | 1,126,971 | +0.14(+0.33%) |
Dec 28, 2010 | 42.72 | 42.73 | 42.56 | 42.65 | 1,209,832 | +0.03(+0.06%) |
Dec 27, 2010 | 42.66 | 42.68 | 42.56 | 42.62 | 1,250,896 | +0.03(+0.08%) |
Dec 23, 2010 | 42.58 | 42.62 | 42.56 | 42.59 | 1,186,627 | +0.04(+0.10%) |
Dec 22, 2010 | 42.43 | 42.57 | 42.40 | 42.55 | 1,700,166 | +0.12(+0.28%) |
Dec 21, 2010 | 42.42 | 42.45 | 42.35 | 42.43 | 1,662,784 | +0.09(+0.21%) |
Dec 20, 2010 | 42.33 | 42.34 | 42.27 | 42.34 | 1,244,349 | +0.08(+0.18%) |
Dec 17, 2010 | 42.20 | 42.28 | 42.14 | 42.26 | 2,095,444 | +0.06(+0.15%) |
Dec 16, 2010 | 41.99 | 42.20 | 41.93 | 42.20 | 1,055,700 | +0.16(+0.37%) |
Dec 15, 2010 | 42.22 | 42.22 | 41.99 | 42.05 | 1,199,416 | -0.17(-0.39%) |
Dec 14, 2010 | 42.22 | 42.22 | 41.98 | 42.21 | 2,894,122 | +0.21(+0.49%) |
Dec 13, 2010 | 42.22 | 42.30 | 41.95 | 42.01 | 2,491,281 | -0.21(-0.50%) |
Dec 10, 2010 | 42.27 | 42.32 | 42.18 | 42.22 | 1,298,098 | +0.02(+0.04%) |
Dec 09, 2010 | 42.35 | 42.35 | 42.19 | 42.20 | 968,048 | -0.09(-0.21%) |
Dec 08, 2010 | 42.38 | 42.51 | 42.23 | 42.29 | 2,575,080 | -0.14(-0.32%) |
Dec 07, 2010 | 42.42 | 42.46 | 42.35 | 42.43 | 2,003,631 | +0.22(+0.52%) |
Dec 06, 2010 | 42.23 | 42.23 | 42.14 | 42.21 | 1,643,512 | -0.02(-0.06%) |
Dec 03, 2010 | 42.13 | 42.25 | 42.11 | 42.23 | 3,432,189 | +0.07(+0.17%) |
Dec 02, 2010 | 42.16 | 42.18 | 42.03 | 42.16 | 1,642,091 | +0.02(+0.06%) |
Dec 01, 2010 | 42.02 | 42.15 | 41.93 | 42.14 | 3,622,213 | +0.39(+0.93%) |
Nov 30, 2010 | 41.56 | 41.81 | 41.48 | 41.75 | 3,110,222 | +0.09(+0.23%) |
Nov 29, 2010 | 41.53 | 41.76 | 41.51 | 41.66 | 1,275,156 | +0.11(+0.26%) |
Nov 26, 2010 | 41.65 | 41.69 | 41.53 | 41.55 | 777,947 | -0.15(-0.36%) |
Nov 24, 2010 | 41.55 | 41.70 | 41.70 | 41.70 | 1,472,190 | +0.25(+0.60%) |
Nov 23, 2010 | 41.93 | 41.93 | 41.44 | 41.45 | 4,211,065 | -0.58(-1.37%) |
Nov 22, 2010 | 42.11 | 42.20 | 42.01 | 42.03 | 904,804 | -0.30(-0.70%) |
Nov 19, 2010 | 42.22 | 42.32 | 42.15 | 42.32 | 1,261,698 | -0.01(-0.03%) |
Nov 18, 2010 | 42.14 | 42.34 | 42.03 | 42.34 | 2,551,189 | +0.53(+1.27%) |
Nov 17, 2010 | 41.87 | 41.93 | 41.76 | 41.81 | 3,894,154 | +0.21(+0.51%) |
Nov 16, 2010 | 42.03 | 42.08 | 41.52 | 41.60 | 3,568,984 | -0.46(-1.10%) |
Nov 15, 2010 | 42.30 | 42.32 | 42.03 | 42.06 | 2,283,268 | -0.08(-0.19%) |
Nov 12, 2010 | 42.29 | 42.34 | 42.14 | 42.14 | 2,320,025 | -0.15(-0.37%) |
Nov 11, 2010 | 42.43 | 42.47 | 42.14 | 42.30 | 2,240,100 | -0.17(-0.40%) |
Nov 10, 2010 | 42.81 | 42.81 | 42.45 | 42.46 | 2,665,876 | -0.35(-0.82%) |
Nov 09, 2010 | 43.02 | 43.02 | 42.74 | 42.82 | 1,503,460 | -0.12(-0.28%) |
Nov 08, 2010 | 43.02 | 43.06 | 42.91 | 42.94 | 2,512,533 | -0.13(-0.29%) |
Nov 05, 2010 | 43.06 | 43.11 | 42.94 | 43.06 | 2,731,291 | -0.05(-0.11%) |
Nov 04, 2010 | 42.73 | 43.15 | 42.72 | 43.11 | 2,930,713 | +0.55(+1.30%) |
Nov 03, 2010 | 42.44 | 42.60 | 42.38 | 42.56 | 2,774,177 | +0.14(+0.33%) |
Nov 02, 2010 | 42.32 | 42.42 | 42.26 | 42.42 | 1,832,479 | +0.21(+0.49%) |
Nov 01, 2010 | 42.37 | 42.41 | 42.20 | 42.21 | 1,963,781 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.36 | 42.25 | 42.29 | 1,927,004 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.36 | 42.20 | 42.27 | 2,314,197 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,950 | +0.02(+0.04%) |
Oct 25, 2010 | 42.16 | 42.30 | 42.15 | 42.23 | 2,256,146 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,763 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,885 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,706 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,086 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.81 | 41.81 | 1,107,766 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.94 | 41.82 | 41.87 | 1,124,728 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,577 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,715 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,878 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,618 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,642 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,198 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,254 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,690 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,943 | -0.14(-0.35%) |
Oct 01, 2010 | 41.58 | 41.63 | 41.47 | 41.58 | 1,797,522 | +0.05(+0.13%) |
Sep 30, 2010 | 41.53 | 41.55 | 41.31 | 41.53 | 4,947,683 | +0.21(+0.50%) |
Sep 29, 2010 | 41.30 | 41.40 | 41.26 | 41.32 | 1,785,090 | +0.10(+0.24%) |
Sep 28, 2010 | 41.28 | 41.28 | 41.11 | 41.22 | 2,243,541 | +0.06(+0.15%) |
Sep 27, 2010 | 41.17 | 41.24 | 41.13 | 41.16 | 1,330,049 | +0.07(+0.17%) |
Sep 24, 2010 | 40.99 | 41.16 | 40.99 | 41.09 | 1,980,801 | +0.16(+0.40%) |
Sep 23, 2010 | 40.98 | 40.99 | 40.86 | 40.93 | 1,638,934 | -0.11(-0.26%) |
Sep 22, 2010 | 41.25 | 41.25 | 41.03 | 41.04 | 1,797,485 | -0.17(-0.40%) |
Sep 21, 2010 | 41.31 | 41.31 | 41.15 | 41.20 | 1,751,259 | -0.07(-0.17%) |
Sep 20, 2010 | 41.25 | 41.31 | 41.23 | 41.27 | 1,364,744 | +0.06(+0.16%) |
Sep 17, 2010 | 41.21 | 41.23 | 41.16 | 41.21 | 1,993,044 | +0.14(+0.35%) |
Sep 15, 2010 | 40.96 | 41.09 | 40.96 | 41.06 | 1,232,614 | -0.04(-0.09%) |
Sep 14, 2010 | 41.11 | 41.11 | 40.99 | 41.10 | 1,422,512 | -0.01(-0.02%) |
Sep 13, 2010 | 41.01 | 41.12 | 40.95 | 41.11 | 2,383,146 | +0.21(+0.52%) |
Sep 10, 2010 | 40.85 | 40.92 | 40.75 | 40.90 | 2,068,150 | +0.11(+0.26%) |
Sep 09, 2010 | 40.80 | 40.80 | 40.67 | 40.79 | 1,704,728 | +0.16(+0.40%) |
Sep 08, 2010 | 40.62 | 40.68 | 40.59 | 40.63 | 215 | +0.01(+0.02%) |
Sep 07, 2010 | 40.60 | 40.62 | 40.44 | 40.62 | 1,908,097 | -0.06(-0.15%) |
Sep 03, 2010 | 40.62 | 40.68 | 40.50 | 40.68 | 2,158,866 | +0.12(+0.30%) |
Sep 02, 2010 | 40.52 | 40.56 | 40.44 | 40.56 | 1,304,183 | +0.06(+0.16%) |
Sep 01, 2010 | 40.24 | 40.49 | 40.23 | 40.49 | 3,666,957 | +0.42(+1.06%) |
Aug 31, 2010 | 40.07 | 40.17 | 40.04 | 40.07 | 217 | -0.00(-0.01%) |
Aug 30, 2010 | 40.01 | 40.19 | 40.01 | 40.08 | 1,389,930 | +0.07(+0.18%) |
Aug 27, 2010 | 40.02 | 40.19 | 39.95 | 40.00 | 2,832,179 | -0.00(-0.01%) |
Aug 26, 2010 | 40.09 | 40.19 | 39.90 | 40.01 | 2,202,194 | -0.06(-0.14%) |
Aug 25, 2010 | 40.08 | 40.14 | 39.90 | 40.06 | 1,715,073 | -0.05(-0.13%) |
Aug 24, 2010 | 40.23 | 40.25 | 40.11 | 40.12 | 2,177,084 | -0.21(-0.52%) |
Aug 23, 2010 | 40.36 | 40.36 | 40.25 | 40.33 | 1,377,639 | +0.00(+0.00%) |
Aug 20, 2010 | 40.23 | 40.35 | 40.20 | 40.33 | 1,213,185 | +0.10(+0.24%) |
Aug 19, 2010 | 40.31 | 40.36 | 40.12 | 40.23 | 1,920,288 | -0.08(-0.21%) |
Aug 18, 2010 | 40.27 | 40.34 | 40.22 | 40.31 | 1,559,686 | +0.07(+0.17%) |
Aug 17, 2010 | 40.25 | 40.35 | 40.21 | 40.25 | 1,872,568 | +0.15(+0.38%) |
Aug 16, 2010 | 39.99 | 40.21 | 39.98 | 40.09 | 2,365,963 | +0.05(+0.13%) |
Aug 13, 2010 | 40.04 | 40.14 | 39.83 | 40.04 | 1,688,640 | +0.17(+0.44%) |
Aug 12, 2010 | 39.83 | 40.06 | 39.62 | 39.87 | 2,744,395 | -0.14(-0.34%) |
Aug 11, 2010 | 40.26 | 40.31 | 39.95 | 40.01 | 217 | -0.53(-1.30%) |
Aug 10, 2010 | 40.56 | 40.59 | 40.43 | 40.53 | 2,765,921 | -0.01(-0.03%) |
Aug 09, 2010 | 40.72 | 40.72 | 40.49 | 40.55 | 2,754,365 | -0.07(-0.18%) |
Aug 06, 2010 | 40.62 | 40.63 | 40.39 | 40.62 | 1,806,129 | -0.01(-0.02%) |
Aug 05, 2010 | 40.61 | 40.64 | 40.52 | 40.63 | 1,540,392 | -0.02(-0.05%) |
Aug 04, 2010 | 40.72 | 40.72 | 40.59 | 40.65 | 4,011,702 | -0.02(-0.06%) |
Aug 03, 2010 | 40.53 | 40.74 | 40.49 | 40.67 | 3,710,819 | +0.00(+0.00%) |
Aug 02, 2010 | 40.63 | 40.70 | 40.54 | 40.67 | 2,222,278 | +0.21(+0.52%) |
Jul 30, 2010 | 40.53 | 40.58 | 40.34 | 40.46 | 2,274,902 | -0.11(-0.26%) |
Jul 29, 2010 | 40.58 | 40.60 | 40.44 | 40.57 | 1,377,129 | +0.12(+0.30%) |
Jul 28, 2010 | 40.58 | 40.61 | 40.42 | 40.44 | 1,320,779 | -0.09(-0.21%) |
Jul 27, 2010 | 40.63 | 40.68 | 40.40 | 40.53 | 1,942,797 | -0.05(-0.14%) |
Jul 26, 2010 | 40.54 | 40.62 | 40.39 | 40.59 | 1,943,150 | +0.02(+0.05%) |
Jul 23, 2010 | 40.36 | 40.57 | 40.20 | 40.57 | 2,158,229 | +0.18(+0.45%) |
Jul 22, 2010 | 40.16 | 40.39 | 40.16 | 40.38 | 1,772,340 | +0.36(+0.89%) |
Jul 21, 2010 | 40.22 | 40.38 | 39.89 | 40.03 | 3,013,785 | -0.02(-0.05%) |
Jul 20, 2010 | 39.72 | 40.25 | 39.66 | 40.05 | 5,350,169 | +0.32(+0.80%) |
Jul 19, 2010 | 39.71 | 39.82 | 39.60 | 39.73 | 1,217,743 | +0.13(+0.33%) |
Jul 16, 2010 | 39.59 | 39.82 | 39.48 | 39.59 | 2,661,689 | -0.24(-0.61%) |
Jul 15, 2010 | 39.70 | 39.86 | 39.69 | 39.84 | 1,239,347 | +0.06(+0.15%) |
Jul 14, 2010 | 39.74 | 39.84 | 39.67 | 39.78 | 1,402,522 | -0.04(-0.09%) |
Jul 13, 2010 | 39.61 | 39.88 | 39.50 | 39.81 | 1,213 | +0.37(+0.93%) |
Jul 12, 2010 | 39.59 | 39.59 | 39.20 | 39.45 | 1,722,576 | -0.09(-0.23%) |
Jul 09, 2010 | 39.54 | 39.63 | 39.48 | 39.54 | 1,705,718 | -0.09(-0.23%) |
Jul 08, 2010 | 39.57 | 39.65 | 39.32 | 39.63 | 2,628 | +0.18(+0.46%) |
Jul 07, 2010 | 38.98 | 39.48 | 38.90 | 39.45 | 2,570,992 | +0.47(+1.21%) |
Jul 06, 2010 | 38.90 | 39.00 | 38.75 | 38.98 | 2,576,941 | +0.31(+0.79%) |
Jul 02, 2010 | 38.67 | 38.88 | 38.58 | 38.67 | 1,928,145 | +0.01(+0.02%) |
Jul 01, 2010 | 38.56 | 38.68 | 38.11 | 38.66 | 4,476,786 | +0.33(+0.85%) |
Jun 30, 2010 | 38.34 | 38.58 | 38.30 | 38.34 | 882 | -0.20(-0.52%) |
Jun 29, 2010 | 38.78 | 38.79 | 38.31 | 38.54 | 2,988,354 | -0.30(-0.78%) |
Jun 25, 2010 | 38.84 | 38.86 | 38.64 | 38.84 | 1,183,617 | +0.18(+0.46%) |
Jun 24, 2010 | 38.85 | 38.87 | 38.61 | 38.66 | 1,353,736 | -0.27(-0.69%) |
Jun 23, 2010 | 38.99 | 39.02 | 38.65 | 38.93 | 1,946,701 | -0.03(-0.07%) |
Jun 22, 2010 | 39.20 | 39.25 | 38.80 | 38.96 | 2,230,707 | -0.28(-0.72%) |
Jun 21, 2010 | 39.33 | 39.35 | 39.19 | 39.24 | 2,414,572 | +0.14(+0.36%) |
Jun 18, 2010 | 39.10 | 39.13 | 38.94 | 39.10 | 1,620,068 | +0.17(+0.43%) |
Jun 17, 2010 | 38.75 | 38.95 | 38.69 | 38.93 | 2,420,474 | +0.29(+0.75%) |
Jun 16, 2010 | 38.52 | 38.67 | 38.43 | 38.64 | 4,141,925 | +0.03(+0.08%) |
Jun 15, 2010 | 38.36 | 38.72 | 38.32 | 38.61 | 3,060,781 | +0.37(+0.97%) |
Jun 14, 2010 | 38.23 | 38.39 | 38.18 | 38.24 | 1,860,161 | +0.05(+0.13%) |
Jun 11, 2010 | 37.93 | 38.20 | 37.88 | 38.19 | 1,033,444 | +0.05(+0.14%) |
Jun 10, 2010 | 37.89 | 38.13 | 37.78 | 38.13 | 1,297,826 | +0.38(+1.02%) |
Jun 09, 2010 | 37.75 | 37.82 | 37.62 | 37.75 | 2,387,035 | +0.08(+0.22%) |
Jun 08, 2010 | 37.85 | 37.85 | 37.41 | 37.67 | 2,394,261 | +0.06(+0.16%) |
Jun 07, 2010 | 37.83 | 38.19 | 37.61 | 37.61 | 2,190,745 | -0.26(-0.69%) |
Jun 04, 2010 | 37.87 | 38.14 | 37.77 | 37.87 | 3,174,944 | -0.21(-0.56%) |
Jun 03, 2010 | 38.17 | 38.25 | 37.94 | 38.08 | 1,935,335 | +0.01(+0.04%) |
Jun 02, 2010 | 38.04 | 38.13 | 37.93 | 38.07 | 3,120,987 | +0.19(+0.51%) |
Jun 01, 2010 | 37.89 | 38.23 | 37.78 | 37.88 | 1,699,448 | -0.18(-0.47%) |
May 28, 2010 | 38.05 | 38.16 | 37.92 | 38.05 | 2,787,821 | +0.06(+0.17%) |
May 27, 2010 | 37.84 | 38.18 | 37.84 | 37.99 | 1,841,881 | +0.52(+1.38%) |
May 26, 2010 | 38.07 | 38.25 | 37.42 | 37.47 | 3,864,838 | -0.45(-1.20%) |
May 25, 2010 | 37.42 | 37.93 | 36.89 | 37.93 | 889 | -0.05(-0.12%) |
May 24, 2010 | 37.83 | 38.32 | 37.78 | 37.97 | 2,815,106 | +0.06(+0.15%) |
May 21, 2010 | 36.65 | 37.96 | 36.62 | 37.92 | 4,035,388 | +0.31(+0.84%) |
May 20, 2010 | 37.29 | 37.60 | 36.78 | 37.60 | 6,876,187 | -0.71(-1.85%) |
May 19, 2010 | 38.41 | 38.52 | 37.90 | 38.31 | 3,479,719 | -0.22(-0.58%) |
May 18, 2010 | 38.82 | 38.89 | 38.41 | 38.54 | 978 | -0.08(-0.21%) |
May 17, 2010 | 38.66 | 38.77 | 38.28 | 38.62 | 2,491,756 | -0.05(-0.13%) |
May 14, 2010 | 38.67 | 38.89 | 38.39 | 38.67 | 2,335,892 | -0.22(-0.58%) |
May 13, 2010 | 39.17 | 39.24 | 38.89 | 38.89 | 2,560,302 | -0.24(-0.62%) |
May 12, 2010 | 38.91 | 39.14 | 38.87 | 39.13 | 2,292,572 | +0.47(+1.22%) |
May 11, 2010 | 38.77 | 39.08 | 38.66 | 38.66 | 3,389,171 | -0.05(-0.12%) |
May 10, 2010 | 38.64 | 38.79 | 38.50 | 38.71 | 3,713,056 | +0.71(+1.87%) |
May 07, 2010 | 37.98 | 38.28 | 37.11 | 38.00 | 5,745,046 | -0.00(-0.01%) |
May 06, 2010 | 38.05 | 38.91 | 35.51 | 38.00 | 14,645,734 | -0.82(-2.10%) |
May 05, 2010 | 39.08 | 39.18 | 38.73 | 38.82 | 5,708,372 | -0.69(-1.75%) |
May 04, 2010 | 39.83 | 39.86 | 39.49 | 39.51 | 444 | -0.41(-1.03%) |
May 03, 2010 | 39.94 | 40.07 | 39.92 | 39.92 | 1,420,697 | -0.00(-0.01%) |
Apr 30, 2010 | 39.72 | 39.98 | 39.72 | 39.92 | 1,813,291 | +0.13(+0.33%) |
Apr 29, 2010 | 39.70 | 39.85 | 39.69 | 39.79 | 1,818,768 | +0.27(+0.69%) |
Apr 28, 2010 | 39.65 | 39.71 | 39.52 | 39.52 | 2,212,441 | +0.03(+0.07%) |
Apr 27, 2010 | 40.00 | 40.07 | 39.46 | 39.49 | 2,733,538 | -0.50(-1.26%) |
Apr 26, 2010 | 39.92 | 40.06 | 39.92 | 40.00 | 985,546 | +0.00(+0.00%) |
Apr 23, 2010 | 39.74 | 40.01 | 39.68 | 40.00 | 1,513,623 | +0.25(+0.63%) |
Apr 22, 2010 | 39.84 | 39.84 | 39.64 | 39.75 | 1,887,502 | -0.11(-0.27%) |
Apr 21, 2010 | 39.89 | 39.93 | 39.78 | 39.85 | 1,238,491 | +0.00(+0.01%) |
Apr 20, 2010 | 39.59 | 40.34 | 39.52 | 39.85 | 2,909,864 | +0.42(+1.08%) |
Apr 19, 2010 | 39.41 | 39.52 | 39.32 | 39.43 | 1,695,563 | -0.08(-0.19%) |
Apr 16, 2010 | 39.81 | 39.90 | 39.34 | 39.50 | 2,987,657 | -0.32(-0.81%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.71 | 39.82 | 2,801,269 | +0.11(+0.27%) |
Apr 14, 2010 | 39.70 | 39.75 | 39.65 | 39.72 | 1,920,605 | +0.11(+0.27%) |
Apr 13, 2010 | 39.58 | 39.66 | 39.58 | 39.61 | 2,604,054 | +0.11(+0.27%) |
Apr 12, 2010 | 39.54 | 39.59 | 39.49 | 39.50 | 992,569 | +0.01(+0.02%) |
Apr 09, 2010 | 39.43 | 39.55 | 39.41 | 39.49 | 1,522,317 | +0.06(+0.15%) |
Apr 08, 2010 | 39.34 | 39.45 | 39.30 | 39.43 | 1,648,216 | +0.07(+0.17%) |
Apr 07, 2010 | 39.26 | 39.40 | 39.25 | 39.37 | 1,923,483 | +0.06(+0.15%) |
Apr 06, 2010 | 39.08 | 39.33 | 39.05 | 39.31 | 1,520,664 | +0.25(+0.65%) |
Apr 05, 2010 | 39.14 | 39.29 | 39.03 | 39.06 | 2,082,923 | -0.02(-0.05%) |
Apr 01, 2010 | 39.22 | 39.07 | 39.07 | 39.07 | 1,731,279 | -0.09(-0.24%) |
Mar 31, 2010 | 39.26 | 39.27 | 38.92 | 39.17 | 2,832,300 | -0.12(-0.32%) |
Mar 30, 2010 | 39.34 | 39.39 | 39.25 | 39.29 | 1,366,205 | -0.04(-0.10%) |
Mar 29, 2010 | 39.33 | 39.34 | 39.31 | 39.33 | 1,232,271 | +0.05(+0.12%) |
Mar 26, 2010 | 39.28 | 39.31 | 39.23 | 39.28 | 2,961,255 | -0.01(-0.03%) |
Mar 25, 2010 | 39.29 | 39.36 | 39.23 | 39.30 | 2,267,864 | +0.09(+0.24%) |
Mar 24, 2010 | 39.22 | 39.27 | 39.16 | 39.20 | 971,855 | -0.02(-0.06%) |
Mar 23, 2010 | 39.23 | 39.27 | 39.15 | 39.23 | 1,577,403 | -0.00(-0.01%) |
Mar 22, 2010 | 38.98 | 39.23 | 38.92 | 39.23 | 1,712,265 | +0.19(+0.48%) |
Mar 19, 2010 | 39.26 | 39.27 | 38.99 | 39.04 | 1,521,824 | -0.20(-0.50%) |
Mar 18, 2010 | 39.22 | 39.29 | 39.19 | 39.24 | 1,437,628 | +0.06(+0.15%) |
Mar 17, 2010 | 39.21 | 39.29 | 39.15 | 39.18 | 2,071,796 | +0.00(+0.00%) |
Mar 16, 2010 | 39.10 | 39.22 | 39.00 | 39.18 | 2,083,072 | +0.13(+0.34%) |
Mar 15, 2010 | 38.98 | 39.07 | 38.97 | 39.05 | 1,063,546 | -0.04(-0.11%) |
Mar 12, 2010 | 39.09 | 39.17 | 39.07 | 39.09 | 1,436,357 | +0.01(+0.02%) |
Mar 11, 2010 | 39.08 | 39.11 | 39.01 | 39.08 | 1,102,030 | -0.04(-0.09%) |
Mar 10, 2010 | 39.01 | 39.14 | 39.00 | 39.12 | 1,444,286 | +0.01(+0.03%) |
Mar 09, 2010 | 38.92 | 39.11 | 38.92 | 39.11 | 1,423,021 | +0.17(+0.43%) |
Mar 08, 2010 | 38.99 | 39.05 | 38.91 | 38.94 | 2,116,033 | +0.01(+0.02%) |
Mar 05, 2010 | 38.82 | 38.93 | 38.69 | 38.93 | 2,201,457 | +0.23(+0.60%) |
Mar 04, 2010 | 38.75 | 38.75 | 38.60 | 38.70 | 1,446,296 | +0.03(+0.08%) |
Mar 03, 2010 | 38.68 | 38.73 | 38.60 | 38.67 | 2,226,291 | +0.04(+0.10%) |
Mar 02, 2010 | 38.51 | 38.65 | 38.42 | 38.63 | 2,914,387 | +0.25(+0.65%) |