Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.41 | 51.17 | 50.30 | 50.55 | 1,512,997 | +0.33(+0.65%) |
Feb 25, 2011 | 50.09 | 50.78 | 49.57 | 50.22 | 1,120,015 | +0.49(+0.99%) |
Feb 24, 2011 | 49.26 | 50.18 | 48.96 | 49.72 | 2,151,572 | +0.48(+0.98%) |
Feb 23, 2011 | 51.52 | 51.52 | 48.44 | 49.24 | 3,270,194 | -2.25(-4.37%) |
Feb 22, 2011 | 52.01 | 53.05 | 51.41 | 51.49 | 1,525,742 | -1.64(-3.09%) |
Feb 18, 2011 | 52.56 | 53.13 | 52.43 | 53.13 | 1,671,448 | +0.69(+1.32%) |
Feb 17, 2011 | 52.35 | 53.14 | 52.31 | 52.44 | 1,654,691 | -0.11(-0.20%) |
Feb 16, 2011 | 52.85 | 53.32 | 52.13 | 52.55 | 2,294,513 | -0.06(-0.11%) |
Feb 15, 2011 | 52.84 | 53.32 | 52.30 | 52.61 | 1,319,914 | -0.54(-1.02%) |
Feb 14, 2011 | 53.04 | 53.86 | 52.83 | 53.15 | 2,818,898 | +0.22(+0.42%) |
Feb 11, 2011 | 51.70 | 52.96 | 51.34 | 52.93 | 1,777,844 | +0.86(+1.66%) |
Feb 10, 2011 | 51.42 | 52.11 | 51.19 | 52.07 | 1,152,491 | +0.50(+0.97%) |
Feb 09, 2011 | 50.82 | 51.91 | 50.78 | 51.56 | 1,569,723 | +0.44(+0.87%) |
Feb 08, 2011 | 51.29 | 51.49 | 50.95 | 51.12 | 1,202,049 | -0.11(-0.21%) |
Feb 07, 2011 | 50.69 | 51.72 | 50.69 | 51.23 | 1,458,179 | +0.34(+0.68%) |
Feb 04, 2011 | 51.30 | 51.48 | 50.21 | 50.88 | 2,921,018 | +0.94(+1.87%) |
Feb 03, 2011 | 48.49 | 50.02 | 48.49 | 49.95 | 2,437,718 | +1.86(+3.88%) |
Feb 02, 2011 | 48.28 | 48.48 | 47.60 | 48.08 | 1,850,279 | -0.38(-0.78%) |
Feb 01, 2011 | 48.28 | 48.94 | 48.00 | 48.46 | 1,564,572 | +0.72(+1.51%) |
Jan 31, 2011 | 47.47 | 48.04 | 47.01 | 47.74 | 1,176,652 | +0.48(+1.03%) |
Jan 28, 2011 | 48.53 | 48.66 | 47.10 | 47.25 | 1,255,104 | -1.30(-2.67%) |
Jan 27, 2011 | 48.60 | 48.88 | 48.38 | 48.55 | 1,437,115 | +0.01(+0.02%) |
Jan 26, 2011 | 48.18 | 49.06 | 47.71 | 48.54 | 1,781,584 | +0.42(+0.87%) |
Jan 25, 2011 | 47.43 | 48.16 | 46.98 | 48.12 | 1,831,261 | +0.39(+0.81%) |
Jan 24, 2011 | 47.05 | 47.89 | 47.05 | 47.74 | 1,175,730 | +0.25(+0.52%) |
Jan 21, 2011 | 47.93 | 48.06 | 47.31 | 47.49 | 1,588,507 | +0.06(+0.12%) |
Jan 20, 2011 | 47.43 | 48.29 | 46.97 | 47.43 | 2,970,240 | -0.38(-0.79%) |
Jan 19, 2011 | 48.53 | 48.55 | 47.68 | 47.81 | 1,626,973 | -0.66(-1.36%) |
Jan 18, 2011 | 49.30 | 49.41 | 48.37 | 48.47 | 2,161,119 | -0.85(-1.72%) |
Jan 14, 2011 | 49.06 | 49.72 | 48.83 | 49.31 | 1,705,615 | +0.14(+0.28%) |
Jan 13, 2011 | 49.95 | 50.08 | 49.06 | 49.17 | 1,641,642 | -0.91(-1.82%) |
Jan 12, 2011 | 50.30 | 50.46 | 49.82 | 50.09 | 2,094,187 | +0.35(+0.71%) |
Jan 11, 2011 | 51.58 | 51.58 | 49.27 | 49.73 | 5,309,423 | -0.31(-0.62%) |
Jan 10, 2011 | 48.44 | 50.22 | 48.21 | 50.05 | 3,022,022 | +1.31(+2.68%) |
Jan 07, 2011 | 49.40 | 49.95 | 47.93 | 48.74 | 1,829,602 | -0.69(-1.40%) |
Jan 06, 2011 | 49.71 | 49.75 | 48.85 | 49.43 | 2,127,285 | -0.27(-0.55%) |
Jan 05, 2011 | 49.49 | 50.05 | 49.40 | 49.70 | 1,913,569 | -0.07(-0.15%) |
Jan 04, 2011 | 50.68 | 50.68 | 49.40 | 49.77 | 2,325,284 | -0.96(-1.89%) |
Jan 03, 2011 | 51.15 | 51.38 | 49.01 | 50.73 | 2,603,014 | -0.40(-0.79%) |
Dec 31, 2010 | 51.80 | 51.80 | 51.01 | 51.14 | 1,213,409 | -0.69(-1.33%) |
Dec 30, 2010 | 52.45 | 52.69 | 51.54 | 51.83 | 1,344,561 | -0.73(-1.39%) |
Dec 29, 2010 | 52.00 | 52.86 | 52.00 | 52.56 | 1,130,010 | +0.57(+1.11%) |
Dec 28, 2010 | 52.48 | 52.75 | 51.95 | 51.98 | 1,221,015 | -0.44(-0.85%) |
Dec 27, 2010 | 52.46 | 52.65 | 51.98 | 52.43 | 1,102,499 | -0.33(-0.62%) |
Dec 23, 2010 | 52.58 | 52.79 | 52.21 | 52.76 | 1,585,229 | +0.03(+0.06%) |
Dec 22, 2010 | 53.66 | 53.68 | 52.48 | 52.72 | 2,008,729 | -1.02(-1.89%) |
Dec 21, 2010 | 53.90 | 54.00 | 53.52 | 53.74 | 1,363,511 | +0.14(+0.26%) |
Dec 20, 2010 | 53.63 | 53.79 | 52.97 | 53.60 | 1,459,655 | +0.09(+0.17%) |
Dec 17, 2010 | 52.67 | 53.54 | 52.65 | 53.51 | 1,773,841 | +0.45(+0.85%) |
Dec 16, 2010 | 51.86 | 53.22 | 51.78 | 53.06 | 1,574,668 | +1.23(+2.38%) |
Dec 15, 2010 | 51.80 | 52.49 | 51.49 | 51.83 | 1,368,395 | +0.16(+0.30%) |
Dec 14, 2010 | 51.97 | 52.31 | 51.44 | 51.67 | 1,206,361 | -0.29(-0.55%) |
Dec 13, 2010 | 52.51 | 52.58 | 51.93 | 51.96 | 1,304,434 | -0.13(-0.25%) |
Dec 10, 2010 | 51.23 | 52.21 | 51.21 | 52.09 | 1,180,566 | +0.91(+1.77%) |
Dec 09, 2010 | 51.71 | 51.72 | 50.96 | 51.18 | 1,829,277 | -0.10(-0.19%) |
Dec 08, 2010 | 51.79 | 51.91 | 50.81 | 51.28 | 1,602,958 | -0.34(-0.65%) |
Dec 07, 2010 | 52.41 | 52.68 | 51.57 | 51.61 | 2,792,648 | +0.02(+0.05%) |
Dec 06, 2010 | 51.63 | 51.77 | 51.16 | 51.59 | 1,519,991 | -0.19(-0.36%) |
Dec 03, 2010 | 51.37 | 51.85 | 50.83 | 51.78 | 3,083,241 | +0.08(+0.16%) |
Dec 02, 2010 | 51.45 | 51.88 | 51.12 | 51.70 | 3,503,065 | +0.37(+0.72%) |
Dec 01, 2010 | 51.49 | 52.06 | 51.03 | 51.33 | 2,956,910 | +0.53(+1.05%) |
Nov 30, 2010 | 49.17 | 51.26 | 49.00 | 50.80 | 3,760,081 | +1.19(+2.41%) |
Nov 29, 2010 | 49.47 | 49.88 | 48.99 | 49.60 | 2,588,655 | +0.03(+0.07%) |
Nov 26, 2010 | 50.03 | 50.05 | 49.33 | 49.57 | 1,932,977 | -0.60(-1.19%) |
Nov 24, 2010 | 49.41 | 50.17 | 50.17 | 50.17 | 8,304,151 | +2.50(+5.25%) |
Nov 23, 2010 | 47.85 | 48.29 | 46.83 | 47.66 | 5,602,941 | -0.78(-1.60%) |
Nov 22, 2010 | 47.34 | 48.74 | 47.16 | 48.44 | 4,269,596 | +0.97(+2.05%) |
Nov 19, 2010 | 46.53 | 47.50 | 46.05 | 47.47 | 2,101,327 | +0.95(+2.04%) |
Nov 18, 2010 | 46.29 | 46.91 | 45.43 | 46.52 | 2,008,516 | +0.99(+2.17%) |
Nov 17, 2010 | 44.70 | 45.97 | 44.70 | 45.53 | 2,553,760 | +0.92(+2.05%) |
Nov 16, 2010 | 45.67 | 46.54 | 44.33 | 44.61 | 4,711,202 | -1.37(-2.97%) |
Nov 15, 2010 | 45.91 | 46.82 | 45.88 | 45.98 | 1,838,492 | +0.45(+0.99%) |
Nov 12, 2010 | 46.64 | 47.22 | 45.32 | 45.53 | 3,069,650 | -1.13(-2.42%) |
Nov 11, 2010 | 46.54 | 47.26 | 46.46 | 46.66 | 2,402,355 | -0.52(-1.09%) |
Nov 10, 2010 | 46.46 | 47.19 | 46.10 | 47.17 | 1,929,296 | +0.68(+1.46%) |
Nov 09, 2010 | 46.83 | 47.27 | 46.23 | 46.49 | 2,349,419 | -0.11(-0.23%) |
Nov 08, 2010 | 46.33 | 46.66 | 45.97 | 46.60 | 1,525,586 | +0.02(+0.03%) |
Nov 05, 2010 | 45.78 | 46.94 | 45.64 | 46.58 | 1,985,569 | +0.88(+1.93%) |
Nov 04, 2010 | 44.53 | 45.76 | 44.38 | 45.70 | 3,026,572 | +1.61(+3.66%) |
Nov 03, 2010 | 44.31 | 44.41 | 43.50 | 44.09 | 2,109,583 | -0.16(-0.37%) |
Nov 02, 2010 | 43.96 | 44.56 | 43.93 | 44.25 | 3,100,296 | +0.51(+1.16%) |
Nov 01, 2010 | 43.45 | 44.15 | 43.32 | 43.75 | 2,808,864 | +0.39(+0.91%) |
Oct 29, 2010 | 42.16 | 43.35 | 42.09 | 43.35 | 2,423,395 | +1.23(+2.91%) |
Oct 28, 2010 | 42.41 | 42.67 | 41.59 | 42.13 | 1,807,620 | -0.07(-0.17%) |
Oct 27, 2010 | 42.49 | 42.76 | 41.71 | 42.20 | 2,407,088 | +0.07(+0.17%) |
Oct 25, 2010 | 41.72 | 42.36 | 41.71 | 42.13 | 1,711,726 | +0.83(+2.02%) |
Oct 22, 2010 | 41.37 | 41.62 | 41.06 | 41.29 | 1,223,855 | -0.05(-0.12%) |
Oct 21, 2010 | 41.03 | 42.09 | 40.85 | 41.34 | 2,213,960 | +0.56(+1.38%) |
Oct 20, 2010 | 40.42 | 41.01 | 40.39 | 40.78 | 1,639,842 | +0.37(+0.91%) |
Oct 19, 2010 | 40.89 | 41.10 | 40.23 | 40.41 | 3,194,863 | -0.99(-2.39%) |
Oct 18, 2010 | 41.17 | 41.58 | 41.05 | 41.40 | 1,879,058 | +0.06(+0.14%) |
Oct 15, 2010 | 40.91 | 41.38 | 40.51 | 41.34 | 2,555,719 | +0.90(+2.22%) |
Oct 14, 2010 | 40.76 | 40.79 | 40.06 | 40.44 | 2,424,201 | -0.38(-0.92%) |
Oct 13, 2010 | 41.12 | 41.36 | 40.50 | 40.82 | 2,282,370 | +0.06(+0.14%) |
Oct 12, 2010 | 40.09 | 41.05 | 39.81 | 40.76 | 2,787,277 | +0.47(+1.16%) |
Oct 11, 2010 | 39.78 | 40.58 | 39.78 | 40.29 | 1,665,502 | +0.61(+1.55%) |
Oct 08, 2010 | 39.68 | 40.12 | 39.16 | 39.68 | 2,293,018 | +0.59(+1.51%) |
Oct 07, 2010 | 39.10 | 39.45 | 38.57 | 39.09 | 2,199,939 | +0.27(+0.70%) |
Oct 06, 2010 | 38.99 | 39.14 | 38.54 | 38.82 | 1,533,517 | -0.23(-0.59%) |
Oct 05, 2010 | 38.43 | 39.26 | 38.22 | 39.05 | 2,450,533 | +1.06(+2.78%) |
Oct 04, 2010 | 38.26 | 38.36 | 37.56 | 38.00 | 2,533,333 | -0.43(-1.11%) |
Oct 01, 2010 | 38.42 | 39.03 | 38.02 | 38.42 | 1,827,784 | -0.02(-0.05%) |
Sep 30, 2010 | 38.43 | 38.61 | 37.85 | 38.44 | 4,399 | +0.23(+0.61%) |
Sep 29, 2010 | 38.45 | 38.45 | 38.04 | 38.21 | 2,004,007 | -0.33(-0.85%) |
Sep 28, 2010 | 37.66 | 38.58 | 37.07 | 38.54 | 3,439,884 | +1.02(+2.73%) |
Sep 27, 2010 | 37.32 | 37.73 | 37.08 | 37.51 | 1,998,957 | +0.29(+0.77%) |
Sep 24, 2010 | 37.13 | 37.34 | 36.98 | 37.23 | 3,047,624 | +0.67(+1.84%) |
Sep 23, 2010 | 36.56 | 36.87 | 35.34 | 36.56 | 4,986,351 | -0.71(-1.91%) |
Sep 22, 2010 | 37.10 | 37.55 | 36.92 | 37.27 | 2,511,114 | -0.01(-0.02%) |
Sep 21, 2010 | 37.82 | 37.85 | 36.81 | 37.28 | 3,599,190 | -0.50(-1.32%) |
Sep 20, 2010 | 36.91 | 37.90 | 36.78 | 37.77 | 2,983,268 | +0.98(+2.67%) |
Sep 17, 2010 | 36.79 | 36.86 | 36.19 | 36.79 | 2,655,022 | +1.11(+3.12%) |
Sep 15, 2010 | 35.41 | 35.71 | 35.22 | 35.68 | 1,628,804 | +0.06(+0.16%) |
Sep 14, 2010 | 35.39 | 36.23 | 35.22 | 35.62 | 2,192,621 | +0.20(+0.57%) |
Sep 13, 2010 | 34.97 | 35.49 | 34.95 | 35.42 | 2,904,306 | +0.85(+2.47%) |
Sep 10, 2010 | 34.31 | 34.70 | 34.27 | 34.57 | 1,898,966 | +0.28(+0.83%) |
Sep 09, 2010 | 35.05 | 35.05 | 34.09 | 34.28 | 2,088,470 | -0.28(-0.82%) |
Sep 08, 2010 | 34.25 | 34.74 | 34.18 | 34.57 | 2,360,126 | +0.34(+1.00%) |
Sep 07, 2010 | 34.70 | 34.79 | 34.15 | 34.22 | 164 | -0.59(-1.68%) |
Sep 03, 2010 | 34.60 | 35.09 | 34.24 | 34.81 | 2,946,382 | +0.61(+1.78%) |
Sep 02, 2010 | 33.64 | 34.25 | 33.59 | 34.20 | 489 | +0.75(+2.24%) |
Sep 01, 2010 | 32.59 | 33.63 | 32.58 | 33.45 | 3,270,661 | +1.25(+3.89%) |
Aug 31, 2010 | 32.19 | 33.07 | 32.07 | 32.20 | 9,039 | -0.20(-0.63%) |
Aug 30, 2010 | 33.09 | 33.24 | 32.35 | 32.40 | 4,224,687 | -0.60(-1.82%) |
Aug 27, 2010 | 32.74 | 34.56 | 32.13 | 33.00 | 9,609,425 | -1.43(-4.16%) |
Aug 26, 2010 | 34.47 | 35.02 | 34.18 | 34.44 | 614 | +0.11(+0.31%) |
Aug 25, 2010 | 33.87 | 34.55 | 33.50 | 34.33 | 4,405,298 | +0.19(+0.55%) |
Aug 24, 2010 | 34.46 | 34.78 | 33.75 | 34.14 | 206 | -0.87(-2.49%) |
Aug 23, 2010 | 35.50 | 35.88 | 34.92 | 35.01 | 2,697,030 | -0.20(-0.58%) |
Aug 20, 2010 | 34.75 | 35.25 | 34.31 | 35.22 | 2,654,862 | +0.07(+0.21%) |
Aug 19, 2010 | 35.36 | 35.74 | 34.57 | 35.14 | 206 | -0.24(-0.69%) |
Aug 18, 2010 | 34.77 | 35.64 | 34.35 | 35.39 | 2,905,389 | +0.61(+1.75%) |
Aug 17, 2010 | 34.35 | 35.11 | 34.27 | 34.78 | 2,638,482 | +0.88(+2.59%) |
Aug 16, 2010 | 33.76 | 34.23 | 33.63 | 33.90 | 2,488,916 | -0.09(-0.26%) |
Aug 13, 2010 | 33.99 | 34.65 | 33.98 | 33.99 | 4,185,273 | -0.46(-1.35%) |
Aug 12, 2010 | 33.92 | 34.66 | 33.55 | 34.45 | 3,843,994 | -0.04(-0.12%) |
Aug 11, 2010 | 35.08 | 35.24 | 34.31 | 34.49 | 3,828,975 | -1.30(-3.64%) |
Aug 10, 2010 | 35.74 | 35.95 | 35.17 | 35.79 | 3,614,459 | -0.32(-0.88%) |
Aug 09, 2010 | 35.27 | 36.25 | 35.27 | 36.11 | 4,527,729 | +0.86(+2.45%) |
Aug 06, 2010 | 35.25 | 35.25 | 34.31 | 35.25 | 6,537,733 | +0.07(+0.18%) |
Aug 05, 2010 | 34.18 | 35.29 | 33.86 | 35.18 | 3,838,773 | +0.66(+1.91%) |
Aug 04, 2010 | 34.47 | 34.86 | 34.31 | 34.53 | 2,456,084 | +0.16(+0.47%) |
Aug 03, 2010 | 35.37 | 35.42 | 33.91 | 34.36 | 4,238,623 | -1.06(-2.99%) |
Aug 02, 2010 | 34.77 | 35.75 | 34.59 | 35.42 | 3,700,225 | +1.20(+3.52%) |
Jul 30, 2010 | 34.22 | 34.39 | 32.64 | 34.22 | 3,385,539 | +0.46(+1.35%) |
Jul 29, 2010 | 34.27 | 34.48 | 33.09 | 33.76 | 3,088,743 | -0.18(-0.53%) |
Jul 28, 2010 | 33.94 | 34.34 | 33.68 | 33.94 | 122 | -0.23(-0.67%) |
Jul 27, 2010 | 34.17 | 34.74 | 33.89 | 34.17 | 164 | -0.07(-0.19%) |
Jul 26, 2010 | 33.92 | 34.27 | 33.53 | 34.23 | 1,776,155 | +0.48(+1.42%) |
Jul 23, 2010 | 33.19 | 33.82 | 32.91 | 33.75 | 2,256,145 | +0.64(+1.94%) |
Jul 22, 2010 | 32.36 | 33.32 | 32.35 | 33.11 | 2,659,775 | +1.22(+3.83%) |
Jul 21, 2010 | 32.60 | 32.80 | 31.81 | 31.89 | 3,240,800 | -0.28(-0.88%) |
Jul 20, 2010 | 32.17 | 32.29 | 30.89 | 32.17 | 3,373,296 | +0.62(+1.96%) |
Jul 19, 2010 | 31.87 | 32.14 | 31.29 | 31.56 | 4,328,537 | -0.31(-0.97%) |
Jul 16, 2010 | 31.87 | 33.00 | 31.83 | 31.87 | 5,361,417 | -1.07(-3.26%) |
Jul 15, 2010 | 33.27 | 33.38 | 32.48 | 32.94 | 3,321,232 | -0.44(-1.32%) |
Jul 14, 2010 | 32.60 | 33.43 | 32.21 | 33.38 | 4,490,899 | +0.71(+2.17%) |
Jul 13, 2010 | 31.91 | 32.94 | 31.89 | 32.67 | 3,218,599 | +1.14(+3.61%) |
Jul 12, 2010 | 31.55 | 31.78 | 31.16 | 31.53 | 1,575,504 | -0.20(-0.64%) |
Jul 09, 2010 | 31.74 | 31.77 | 31.21 | 31.74 | 1,931,531 | +0.11(+0.36%) |
Jul 08, 2010 | 31.88 | 32.20 | 31.17 | 31.62 | 3,973,375 | +0.15(+0.47%) |
Jul 07, 2010 | 29.58 | 31.56 | 29.50 | 31.48 | 5,361,362 | +1.96(+6.64%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.12 | 29.52 | 217 | -0.74(-2.45%) |
Jul 02, 2010 | 30.26 | 31.81 | 30.04 | 30.26 | 2,914,795 | -0.74(-2.39%) |
Jul 01, 2010 | 30.67 | 31.19 | 29.65 | 31.00 | 5,387,252 | +0.16(+0.53%) |
Jun 30, 2010 | 31.37 | 31.95 | 30.69 | 30.83 | 4,291,565 | -0.55(-1.74%) |
Jun 29, 2010 | 32.62 | 32.65 | 31.08 | 31.38 | 4,112,419 | -1.98(-5.95%) |
Jun 25, 2010 | 33.36 | 33.49 | 32.74 | 33.36 | 3,907,037 | +0.23(+0.69%) |
Jun 24, 2010 | 33.79 | 34.09 | 32.84 | 33.13 | 3,903,177 | -1.06(-3.09%) |
Jun 23, 2010 | 34.48 | 34.53 | 33.71 | 34.19 | 4,142,396 | -0.11(-0.31%) |
Jun 22, 2010 | 35.83 | 36.14 | 34.25 | 34.30 | 3,003,982 | -1.48(-4.14%) |
Jun 21, 2010 | 36.71 | 36.89 | 35.52 | 35.78 | 3,497,479 | -0.37(-1.01%) |
Jun 18, 2010 | 36.14 | 36.48 | 35.61 | 36.14 | 3,222,793 | +0.53(+1.48%) |
Jun 17, 2010 | 36.19 | 36.19 | 35.06 | 35.62 | 3,435,602 | -0.25(-0.70%) |
Jun 16, 2010 | 36.13 | 36.34 | 35.45 | 35.87 | 2,349,165 | -0.36(-1.00%) |
Jun 15, 2010 | 35.85 | 36.25 | 35.31 | 36.23 | 2,015,842 | +0.68(+1.91%) |
Jun 14, 2010 | 35.65 | 36.19 | 35.43 | 35.55 | 2,521,830 | +0.28(+0.80%) |
Jun 11, 2010 | 35.02 | 35.62 | 34.73 | 35.27 | 2,863,526 | -0.02(-0.07%) |
Jun 10, 2010 | 34.89 | 35.47 | 34.59 | 35.29 | 3,690,424 | +0.98(+2.85%) |
Jun 09, 2010 | 33.55 | 35.18 | 33.55 | 34.31 | 7,354,178 | +0.99(+2.96%) |
Jun 08, 2010 | 32.82 | 33.38 | 32.35 | 33.33 | 5,935,798 | +0.46(+1.40%) |
Jun 07, 2010 | 34.13 | 34.48 | 32.77 | 32.87 | 3,542,592 | -1.21(-3.54%) |
Jun 04, 2010 | 34.07 | 35.38 | 33.82 | 34.07 | 4,093,070 | -1.91(-5.30%) |
Jun 03, 2010 | 36.60 | 36.73 | 35.39 | 35.98 | 3,508,230 | -0.10(-0.27%) |
Jun 02, 2010 | 36.37 | 36.37 | 35.19 | 36.08 | 4,544,200 | -0.06(-0.18%) |
Jun 01, 2010 | 36.39 | 37.19 | 36.11 | 36.14 | 3,249,599 | -0.60(-1.63%) |
May 28, 2010 | 36.74 | 37.86 | 36.51 | 36.74 | 4,583,535 | -1.16(-3.05%) |
May 27, 2010 | 37.65 | 38.33 | 36.83 | 37.90 | 9,404,055 | +2.64(+7.50%) |
May 26, 2010 | 34.78 | 36.03 | 34.76 | 35.25 | 7,071,453 | +0.80(+2.32%) |
May 25, 2010 | 33.35 | 34.53 | 32.96 | 34.45 | 4,182,411 | +0.23(+0.66%) |
May 24, 2010 | 34.55 | 34.86 | 34.18 | 34.23 | 3,425,436 | -0.32(-0.94%) |
May 21, 2010 | 32.98 | 34.64 | 32.84 | 34.55 | 4,889,340 | +0.78(+2.30%) |
May 20, 2010 | 34.09 | 34.57 | 33.66 | 33.77 | 5,695,936 | -1.35(-3.85%) |
May 19, 2010 | 34.98 | 35.68 | 34.43 | 35.12 | 3,962,204 | -0.16(-0.46%) |
May 18, 2010 | 36.91 | 37.19 | 35.20 | 35.29 | 4,365,340 | -1.29(-3.54%) |
May 17, 2010 | 36.36 | 36.69 | 35.45 | 36.58 | 3,568,997 | +0.26(+0.71%) |
May 14, 2010 | 36.32 | 37.20 | 36.02 | 36.32 | 4,323,718 | -1.21(-3.23%) |
May 13, 2010 | 38.71 | 38.82 | 37.32 | 37.53 | 3,314,447 | -1.24(-3.19%) |
May 12, 2010 | 37.85 | 38.89 | 37.65 | 38.77 | 2,580,418 | +1.16(+3.10%) |
May 11, 2010 | 37.92 | 38.15 | 37.52 | 37.61 | 2,123,218 | -0.10(-0.26%) |
May 10, 2010 | 37.36 | 37.75 | 37.27 | 37.70 | 3,462,656 | +2.48(+7.05%) |
May 07, 2010 | 36.30 | 36.85 | 34.87 | 35.22 | 5,816,848 | +0.44(+1.28%) |
May 06, 2010 | 34.78 | 38.17 | 34.00 | 34.78 | 3,709 | -3.70(-9.61%) |
May 05, 2010 | 38.64 | 39.20 | 38.22 | 38.47 | 2,048,134 | -0.40(-1.02%) |
May 04, 2010 | 39.42 | 39.52 | 38.68 | 38.87 | 2,460,000 | -1.19(-2.97%) |
May 03, 2010 | 39.50 | 40.23 | 39.23 | 40.06 | 1,677,292 | +0.85(+2.17%) |
Apr 30, 2010 | 40.36 | 40.44 | 39.09 | 39.21 | 1,924,181 | -1.19(-2.94%) |
Apr 29, 2010 | 40.36 | 40.72 | 40.14 | 40.40 | 1,851,068 | +0.38(+0.95%) |
Apr 28, 2010 | 40.43 | 40.91 | 39.75 | 40.02 | 1,567,257 | -0.29(-0.72%) |
Apr 27, 2010 | 41.80 | 41.87 | 40.12 | 40.31 | 73,497 | -1.70(-4.04%) |
Apr 26, 2010 | 41.75 | 42.21 | 41.62 | 42.01 | 1,983,441 | +0.39(+0.93%) |
Apr 23, 2010 | 41.17 | 41.65 | 40.92 | 41.62 | 1,199,474 | +0.44(+1.08%) |
Apr 22, 2010 | 40.39 | 41.39 | 40.06 | 41.17 | 1,848,679 | +0.43(+1.05%) |
Apr 21, 2010 | 40.02 | 40.92 | 39.86 | 40.74 | 6,675 | +0.73(+1.82%) |
Apr 20, 2010 | 40.27 | 40.61 | 39.73 | 40.02 | 1,657,938 | +0.08(+0.20%) |
Apr 19, 2010 | 40.47 | 40.71 | 39.30 | 39.94 | 2,358,909 | -0.66(-1.63%) |
Apr 16, 2010 | 41.07 | 41.37 | 40.26 | 40.60 | 2,232,730 | -0.57(-1.38%) |
Apr 15, 2010 | 41.56 | 41.56 | 40.95 | 41.16 | 2,391,563 | -0.19(-0.47%) |
Apr 14, 2010 | 40.93 | 41.43 | 40.83 | 41.36 | 1,738,751 | +0.65(+1.59%) |
Apr 13, 2010 | 40.26 | 40.84 | 40.18 | 40.71 | 2,074,351 | +0.43(+1.06%) |
Apr 12, 2010 | 40.32 | 40.44 | 40.22 | 40.28 | 1,740,702 | +0.02(+0.04%) |
Apr 09, 2010 | 40.04 | 40.29 | 39.65 | 40.27 | 1,093,329 | +0.29(+0.73%) |
Apr 08, 2010 | 39.58 | 40.16 | 39.22 | 39.98 | 2,208,712 | +0.50(+1.27%) |
Apr 07, 2010 | 39.61 | 39.85 | 39.26 | 39.47 | 2,164,360 | -0.32(-0.79%) |
Apr 06, 2010 | 39.13 | 39.89 | 39.13 | 39.79 | 1,717,723 | +0.50(+1.28%) |
Apr 05, 2010 | 39.05 | 39.77 | 38.81 | 39.29 | 1,504,101 | +0.27(+0.68%) |
Apr 01, 2010 | 38.70 | 39.02 | 39.02 | 39.02 | 2,059,143 | +0.61(+1.60%) |
Mar 31, 2010 | 37.81 | 38.58 | 37.77 | 38.41 | 3,580,602 | +0.46(+1.21%) |
Mar 30, 2010 | 38.29 | 38.52 | 37.70 | 37.95 | 1,997,027 | -0.29(-0.76%) |
Mar 29, 2010 | 38.45 | 38.46 | 38.04 | 38.24 | 1,356,314 | -0.03(-0.08%) |
Mar 26, 2010 | 38.25 | 38.77 | 38.03 | 38.27 | 1,742,819 | +0.19(+0.49%) |
Mar 25, 2010 | 38.58 | 38.75 | 38.05 | 38.08 | 2,482,306 | -0.19(-0.51%) |
Mar 24, 2010 | 37.92 | 38.31 | 37.71 | 38.28 | 2,876,902 | -0.35(-0.90%) |
Mar 23, 2010 | 38.94 | 38.96 | 38.18 | 38.63 | 3,215,701 | +0.28(+0.74%) |
Mar 22, 2010 | 36.26 | 38.41 | 36.19 | 38.34 | 9,813,924 | +0.13(+0.34%) |
Mar 19, 2010 | 38.80 | 38.82 | 37.92 | 38.21 | 3,137,576 | -0.27(-0.69%) |
Mar 18, 2010 | 37.99 | 39.13 | 37.95 | 38.48 | 2,981,855 | +0.32(+0.83%) |
Mar 17, 2010 | 38.66 | 38.71 | 37.92 | 38.16 | 3,107,312 | -0.48(-1.25%) |
Mar 16, 2010 | 37.09 | 38.66 | 37.01 | 38.65 | 3,973,151 | +1.57(+4.24%) |
Mar 15, 2010 | 36.69 | 37.10 | 36.65 | 37.08 | 1,072,217 | +0.03(+0.09%) |
Mar 12, 2010 | 37.00 | 37.16 | 36.60 | 37.04 | 1,166,213 | +0.32(+0.88%) |
Mar 11, 2010 | 36.76 | 36.84 | 36.27 | 36.72 | 1,624,077 | -0.23(-0.63%) |
Mar 10, 2010 | 36.90 | 37.13 | 36.73 | 36.96 | 1,273,267 | +0.02(+0.04%) |
Mar 09, 2010 | 37.01 | 37.17 | 36.72 | 36.94 | 1,716,743 | -0.11(-0.30%) |
Mar 08, 2010 | 36.82 | 37.27 | 36.82 | 37.05 | 1,141,138 | +0.06(+0.15%) |
Mar 05, 2010 | 36.75 | 37.09 | 36.55 | 37.00 | 1,622,399 | +0.41(+1.12%) |
Mar 04, 2010 | 36.22 | 36.81 | 36.26 | 36.59 | 1,155,267 | +0.37(+1.02%) |
Mar 03, 2010 | 36.34 | 36.69 | 36.10 | 36.22 | 1,919,134 | +0.06(+0.16%) |
Mar 02, 2010 | 36.70 | 36.88 | 36.02 | 36.16 | 2,014,658 | -0.56(-1.52%) |