Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.19 | 49.80 | 49.06 | 49.62 | 765,749 | +0.33(+0.67%) |
Mar 30, 2011 | 49.29 | 49.33 | 49.25 | 49.29 | 1,175,061 | +0.76(+1.57%) |
Mar 29, 2011 | 47.76 | 48.80 | 47.53 | 48.52 | 858,135 | +0.58(+1.21%) |
Mar 28, 2011 | 47.55 | 48.23 | 47.55 | 47.94 | 1,003,201 | +0.43(+0.91%) |
Mar 25, 2011 | 47.18 | 48.49 | 47.17 | 47.51 | 1,394,759 | +0.55(+1.17%) |
Mar 24, 2011 | 46.57 | 46.98 | 45.76 | 46.96 | 731,343 | +0.72(+1.56%) |
Mar 23, 2011 | 45.69 | 46.42 | 45.15 | 46.24 | 712,669 | +0.36(+0.78%) |
Mar 22, 2011 | 46.04 | 46.25 | 45.69 | 45.88 | 436,201 | -0.21(-0.45%) |
Mar 21, 2011 | 45.84 | 46.16 | 45.71 | 46.09 | 730,229 | +1.20(+2.68%) |
Mar 18, 2011 | 45.35 | 45.38 | 44.42 | 44.89 | 1,637,014 | +0.19(+0.43%) |
Mar 17, 2011 | 44.81 | 45.30 | 44.42 | 44.70 | 1,606,629 | +0.66(+1.51%) |
Mar 16, 2011 | 45.31 | 45.57 | 43.70 | 44.03 | 1,734,949 | -1.33(-2.93%) |
Mar 15, 2011 | 45.37 | 45.70 | 45.19 | 45.36 | 1,795,460 | -1.23(-2.64%) |
Mar 14, 2011 | 45.57 | 46.76 | 45.57 | 46.59 | 1,271,728 | +1.01(+2.22%) |
Mar 11, 2011 | 45.08 | 45.77 | 44.26 | 45.58 | 1,145,711 | +0.15(+0.34%) |
Mar 10, 2011 | 46.01 | 46.37 | 45.16 | 45.42 | 873,596 | -1.27(-2.73%) |
Mar 09, 2011 | 46.83 | 46.99 | 46.08 | 46.70 | 983,829 | -0.30(-0.63%) |
Mar 08, 2011 | 46.79 | 47.54 | 46.40 | 47.00 | 868,733 | +0.03(+0.07%) |
Mar 07, 2011 | 48.64 | 48.70 | 46.73 | 46.96 | 837,633 | -1.27(-2.64%) |
Mar 04, 2011 | 48.36 | 49.02 | 47.75 | 48.24 | 1,061,320 | -0.02(-0.05%) |
Mar 03, 2011 | 47.05 | 48.30 | 47.04 | 48.26 | 645,621 | +1.90(+4.09%) |
Mar 02, 2011 | 46.48 | 47.02 | 46.22 | 46.37 | 514,913 | -0.26(-0.57%) |
Mar 01, 2011 | 47.92 | 48.04 | 46.41 | 46.63 | 1,020,998 | -1.01(-2.12%) |
Feb 28, 2011 | 47.63 | 47.87 | 47.20 | 47.64 | 754,555 | +0.26(+0.56%) |
Feb 25, 2011 | 46.68 | 47.39 | 46.57 | 47.38 | 755,469 | +1.01(+2.18%) |
Feb 24, 2011 | 46.88 | 47.01 | 45.66 | 46.37 | 1,300,650 | -0.59(-1.25%) |
Feb 23, 2011 | 46.89 | 47.21 | 45.79 | 46.96 | 1,014,759 | -0.33(-0.70%) |
Feb 22, 2011 | 48.65 | 48.83 | 47.22 | 47.29 | 1,282,362 | -1.84(-3.74%) |
Feb 18, 2011 | 49.07 | 49.42 | 48.88 | 49.12 | 782,212 | +0.25(+0.51%) |
Feb 17, 2011 | 48.52 | 48.94 | 48.30 | 48.88 | 877,490 | +0.41(+0.84%) |
Feb 16, 2011 | 47.97 | 48.59 | 47.87 | 48.47 | 920,000 | +0.65(+1.37%) |
Feb 15, 2011 | 47.56 | 47.88 | 47.49 | 47.82 | 702,925 | +0.12(+0.26%) |
Feb 14, 2011 | 47.47 | 47.87 | 47.45 | 47.69 | 662,366 | +0.22(+0.45%) |
Feb 11, 2011 | 47.29 | 47.66 | 47.10 | 47.48 | 1,596,323 | +0.15(+0.31%) |
Feb 10, 2011 | 47.04 | 47.84 | 47.02 | 47.33 | 885,472 | -0.03(-0.07%) |
Feb 09, 2011 | 47.65 | 47.63 | 47.13 | 47.36 | 994,787 | -0.29(-0.61%) |
Feb 08, 2011 | 47.60 | 47.87 | 47.23 | 47.65 | 1,064,378 | +0.12(+0.24%) |
Feb 07, 2011 | 47.97 | 48.31 | 47.34 | 47.53 | 1,041,046 | -0.34(-0.71%) |
Feb 04, 2011 | 47.75 | 48.59 | 47.34 | 47.87 | 1,177,449 | +0.27(+0.57%) |
Feb 03, 2011 | 47.45 | 47.92 | 47.01 | 47.60 | 725,666 | -0.11(-0.23%) |
Feb 02, 2011 | 47.73 | 48.21 | 47.31 | 47.71 | 1,445,210 | -0.08(-0.17%) |
Feb 01, 2011 | 47.26 | 47.97 | 46.81 | 47.79 | 1,945,560 | +1.31(+2.81%) |
Jan 31, 2011 | 46.02 | 46.60 | 45.34 | 46.48 | 1,498,279 | +0.48(+1.04%) |
Jan 28, 2011 | 46.95 | 47.19 | 45.85 | 46.00 | 1,676,043 | -1.08(-2.29%) |
Jan 27, 2011 | 47.50 | 47.50 | 47.00 | 47.08 | 1,288,299 | -0.19(-0.40%) |
Jan 26, 2011 | 47.01 | 48.21 | 46.95 | 47.27 | 2,121,427 | +0.09(+0.19%) |
Jan 25, 2011 | 48.01 | 48.48 | 46.69 | 47.18 | 1,986,019 | -0.58(-1.21%) |
Jan 24, 2011 | 47.64 | 48.02 | 47.41 | 47.76 | 1,479,558 | +0.01(+0.02%) |
Jan 21, 2011 | 47.43 | 48.11 | 47.13 | 47.75 | 1,221,069 | +0.68(+1.44%) |
Jan 20, 2011 | 46.89 | 47.59 | 46.65 | 47.07 | 1,057,341 | -0.31(-0.66%) |
Jan 19, 2011 | 48.69 | 48.87 | 47.12 | 47.39 | 2,319,675 | -2.82(-5.62%) |
Jan 18, 2011 | 49.62 | 50.24 | 49.30 | 50.21 | 1,322,119 | +0.66(+1.34%) |
Jan 14, 2011 | 48.40 | 50.11 | 48.19 | 49.55 | 1,234,333 | +1.18(+2.43%) |
Jan 13, 2011 | 49.07 | 49.07 | 48.25 | 48.37 | 890,348 | -0.31(-0.63%) |
Jan 12, 2011 | 46.68 | 48.80 | 46.68 | 48.68 | 1,744,238 | +2.49(+5.39%) |
Jan 11, 2011 | 45.85 | 46.50 | 45.68 | 46.19 | 606,142 | +0.62(+1.36%) |
Jan 10, 2011 | 44.99 | 45.92 | 44.50 | 45.56 | 873,526 | +0.31(+0.68%) |
Jan 07, 2011 | 45.49 | 45.63 | 44.97 | 45.26 | 588,146 | -0.11(-0.24%) |
Jan 06, 2011 | 45.84 | 45.98 | 45.28 | 45.37 | 787,434 | -0.29(-0.63%) |
Jan 05, 2011 | 45.53 | 45.80 | 45.26 | 45.66 | 608,634 | -0.15(-0.33%) |
Jan 04, 2011 | 46.42 | 46.50 | 45.30 | 45.80 | 864,232 | -1.04(-2.23%) |
Jan 03, 2011 | 46.45 | 47.28 | 46.13 | 46.85 | 801,914 | +0.68(+1.47%) |
Dec 31, 2010 | 46.40 | 46.62 | 46.15 | 46.17 | 363,724 | -0.29(-0.62%) |
Dec 30, 2010 | 46.52 | 46.91 | 46.42 | 46.46 | 185,843 | -0.19(-0.41%) |
Dec 29, 2010 | 46.35 | 46.91 | 46.35 | 46.65 | 409,137 | +0.36(+0.77%) |
Dec 28, 2010 | 46.52 | 46.52 | 46.00 | 46.29 | 273,722 | -0.10(-0.21%) |
Dec 27, 2010 | 46.33 | 46.48 | 45.98 | 46.39 | 216,814 | -0.08(-0.18%) |
Dec 23, 2010 | 46.48 | 46.80 | 46.37 | 46.48 | 207,111 | -0.01(-0.02%) |
Dec 22, 2010 | 47.09 | 47.11 | 46.24 | 46.48 | 403,927 | -0.47(-1.00%) |
Dec 21, 2010 | 46.33 | 47.46 | 46.24 | 46.96 | 560,376 | +0.79(+1.70%) |
Dec 20, 2010 | 46.60 | 46.90 | 46.09 | 46.17 | 686,807 | -0.43(-0.92%) |
Dec 17, 2010 | 46.02 | 46.70 | 45.59 | 46.60 | 1,408,066 | +0.70(+1.51%) |
Dec 16, 2010 | 45.42 | 46.38 | 44.99 | 45.90 | 1,134,539 | +0.54(+1.19%) |
Dec 15, 2010 | 45.81 | 46.87 | 45.31 | 45.37 | 1,292,979 | -0.69(-1.49%) |
Dec 14, 2010 | 45.72 | 46.40 | 45.66 | 46.05 | 587,669 | +0.49(+1.07%) |
Dec 13, 2010 | 45.93 | 46.19 | 45.46 | 45.56 | 472,214 | -0.17(-0.36%) |
Dec 10, 2010 | 45.63 | 45.85 | 45.47 | 45.73 | 469,706 | +0.26(+0.58%) |
Dec 09, 2010 | 45.26 | 45.50 | 44.87 | 45.47 | 572,184 | +0.54(+1.19%) |
Dec 08, 2010 | 45.99 | 46.02 | 44.66 | 44.93 | 1,598,271 | -0.95(-2.07%) |
Dec 07, 2010 | 45.33 | 46.34 | 45.33 | 45.88 | 530,080 | +0.22(+0.49%) |
Dec 06, 2010 | 45.58 | 45.93 | 45.37 | 45.66 | 358,680 | +0.06(+0.13%) |
Dec 03, 2010 | 45.27 | 45.77 | 44.98 | 45.60 | 859,447 | +0.19(+0.42%) |
Dec 02, 2010 | 45.71 | 45.76 | 44.87 | 45.41 | 1,159,628 | -0.31(-0.67%) |
Dec 01, 2010 | 45.42 | 45.81 | 45.28 | 45.71 | 838,508 | +1.06(+2.37%) |
Nov 30, 2010 | 44.31 | 44.96 | 44.24 | 44.66 | 959,148 | -0.17(-0.39%) |
Nov 29, 2010 | 44.30 | 45.03 | 43.73 | 44.83 | 633,006 | +0.16(+0.35%) |
Nov 26, 2010 | 44.66 | 44.94 | 44.41 | 44.67 | 137,325 | -0.36(-0.81%) |
Nov 24, 2010 | 44.07 | 45.04 | 45.04 | 45.04 | 552,328 | +1.36(+3.12%) |
Nov 23, 2010 | 43.90 | 44.08 | 43.58 | 43.67 | 685,549 | -0.85(-1.91%) |
Nov 22, 2010 | 43.81 | 44.57 | 43.55 | 44.52 | 533,793 | +0.37(+0.84%) |
Nov 19, 2010 | 43.48 | 44.20 | 43.28 | 44.15 | 350,019 | +0.56(+1.29%) |
Nov 18, 2010 | 43.11 | 44.44 | 42.96 | 43.59 | 790,322 | +1.29(+3.04%) |
Nov 17, 2010 | 42.30 | 42.71 | 41.94 | 42.30 | 401,822 | +0.05(+0.12%) |
Nov 16, 2010 | 42.58 | 42.58 | 41.54 | 42.25 | 975,670 | -0.79(-1.84%) |
Nov 15, 2010 | 43.09 | 43.67 | 42.96 | 43.05 | 439,781 | +0.15(+0.35%) |
Nov 12, 2010 | 43.35 | 43.62 | 42.72 | 42.90 | 319,603 | -0.83(-1.89%) |
Nov 11, 2010 | 43.29 | 43.82 | 43.27 | 43.72 | 648,646 | -0.03(-0.08%) |
Nov 10, 2010 | 43.37 | 43.95 | 42.95 | 43.76 | 616,251 | +0.41(+0.95%) |
Nov 09, 2010 | 43.81 | 44.21 | 43.16 | 43.34 | 859,455 | -0.31(-0.72%) |
Nov 08, 2010 | 43.71 | 43.95 | 43.40 | 43.66 | 424,210 | -0.18(-0.41%) |
Nov 05, 2010 | 43.72 | 43.94 | 43.27 | 43.84 | 1,066,080 | +0.26(+0.61%) |
Nov 04, 2010 | 42.63 | 43.71 | 42.53 | 43.58 | 1,506,297 | +1.48(+3.51%) |
Nov 03, 2010 | 41.86 | 42.16 | 41.65 | 42.10 | 932,909 | +0.20(+0.47%) |
Nov 02, 2010 | 41.97 | 42.24 | 41.79 | 41.90 | 578,709 | +0.46(+1.12%) |
Nov 01, 2010 | 41.77 | 41.99 | 41.19 | 41.44 | 450,671 | +0.05(+0.12%) |
Oct 29, 2010 | 40.68 | 41.49 | 40.61 | 41.39 | 560,436 | +0.54(+1.33%) |
Oct 28, 2010 | 41.38 | 41.53 | 40.71 | 40.84 | 751,371 | -0.31(-0.74%) |
Oct 27, 2010 | 41.13 | 41.19 | 40.51 | 41.15 | 741,158 | -0.19(-0.46%) |
Oct 25, 2010 | 40.99 | 41.99 | 40.90 | 41.34 | 1,017,173 | +0.87(+2.14%) |
Oct 22, 2010 | 40.97 | 42.23 | 40.31 | 40.47 | 1,909,607 | +0.28(+0.70%) |
Oct 21, 2010 | 40.18 | 40.74 | 39.69 | 40.19 | 751,823 | +0.26(+0.66%) |
Oct 20, 2010 | 39.14 | 40.22 | 39.09 | 39.93 | 684,720 | +0.83(+2.13%) |
Oct 19, 2010 | 39.32 | 39.79 | 38.82 | 39.09 | 688,260 | -0.85(-2.13%) |
Oct 18, 2010 | 40.17 | 40.36 | 39.74 | 39.94 | 830,795 | -0.09(-0.23%) |
Oct 15, 2010 | 40.39 | 40.68 | 39.58 | 40.03 | 338,519 | -0.02(-0.06%) |
Oct 14, 2010 | 40.24 | 40.33 | 39.79 | 40.06 | 352,626 | -0.25(-0.61%) |
Oct 13, 2010 | 39.91 | 40.40 | 39.88 | 40.31 | 829,346 | +0.66(+1.67%) |
Oct 12, 2010 | 39.51 | 39.79 | 39.08 | 39.65 | 494,819 | -0.02(-0.04%) |
Oct 11, 2010 | 39.50 | 40.12 | 39.50 | 39.66 | 841,213 | +0.19(+0.48%) |
Oct 08, 2010 | 39.47 | 39.70 | 39.36 | 39.47 | 1,161,267 | +0.05(+0.13%) |
Oct 07, 2010 | 39.84 | 40.22 | 39.31 | 39.42 | 1,574,716 | -0.14(-0.35%) |
Oct 06, 2010 | 39.69 | 39.78 | 39.02 | 39.56 | 867,328 | -0.18(-0.46%) |
Oct 05, 2010 | 39.13 | 39.86 | 38.85 | 39.74 | 1,145,377 | +1.19(+3.08%) |
Oct 04, 2010 | 38.91 | 39.05 | 38.11 | 38.56 | 825,992 | -0.46(-1.19%) |
Oct 01, 2010 | 39.02 | 39.09 | 38.39 | 39.02 | 1,734,886 | +0.37(+0.95%) |
Sep 30, 2010 | 38.65 | 38.93 | 38.13 | 38.65 | 9,326 | +0.56(+1.48%) |
Sep 29, 2010 | 37.19 | 38.26 | 37.16 | 38.09 | 1,880,736 | +0.66(+1.76%) |
Sep 28, 2010 | 37.04 | 37.50 | 36.59 | 37.42 | 746,075 | +0.40(+1.09%) |
Sep 27, 2010 | 36.74 | 37.34 | 36.74 | 37.02 | 646,475 | +0.24(+0.65%) |
Sep 24, 2010 | 36.33 | 36.81 | 36.24 | 36.78 | 1,033,159 | +1.04(+2.91%) |
Sep 23, 2010 | 35.60 | 36.54 | 35.47 | 35.74 | 822,041 | -0.28(-0.78%) |
Sep 22, 2010 | 36.23 | 36.49 | 35.97 | 36.02 | 592,077 | -0.27(-0.75%) |
Sep 21, 2010 | 36.45 | 36.61 | 36.09 | 36.29 | 601,120 | -0.18(-0.50%) |
Sep 20, 2010 | 36.02 | 36.52 | 35.48 | 36.48 | 770,312 | +0.66(+1.84%) |
Sep 17, 2010 | 35.81 | 36.00 | 35.50 | 35.81 | 997,486 | +0.11(+0.30%) |
Sep 15, 2010 | 34.94 | 35.79 | 34.84 | 35.71 | 866,205 | +0.77(+2.20%) |
Sep 14, 2010 | 34.67 | 35.21 | 34.49 | 34.94 | 10,353 | +0.16(+0.45%) |
Sep 13, 2010 | 34.24 | 34.89 | 34.16 | 34.78 | 1,059,238 | +1.02(+3.01%) |
Sep 10, 2010 | 34.33 | 34.43 | 33.73 | 33.77 | 1,126,510 | -0.51(-1.49%) |
Sep 09, 2010 | 35.41 | 35.42 | 34.26 | 34.28 | 877,885 | -0.66(-1.88%) |
Sep 08, 2010 | 34.96 | 35.26 | 34.89 | 34.94 | 554,696 | +0.09(+0.26%) |
Sep 07, 2010 | 35.41 | 35.64 | 34.77 | 34.85 | 691,098 | -0.80(-2.24%) |
Sep 03, 2010 | 35.38 | 35.86 | 35.38 | 35.64 | 635,652 | +0.77(+2.19%) |
Sep 02, 2010 | 34.41 | 34.94 | 34.32 | 34.88 | 283 | +0.37(+1.07%) |
Sep 01, 2010 | 33.69 | 34.63 | 33.41 | 34.51 | 893,389 | +1.50(+4.54%) |
Aug 31, 2010 | 32.99 | 33.31 | 32.37 | 33.01 | 6,469 | +0.17(+0.53%) |
Aug 30, 2010 | 33.25 | 33.38 | 32.82 | 32.84 | 792,909 | -0.60(-1.80%) |
Aug 27, 2010 | 33.13 | 33.45 | 31.88 | 33.44 | 1,335,265 | +0.62(+1.88%) |
Aug 26, 2010 | 33.01 | 33.31 | 32.62 | 32.82 | 1,084,111 | -0.02(-0.08%) |
Aug 25, 2010 | 32.59 | 32.95 | 32.10 | 32.85 | 1,263,458 | -0.09(-0.27%) |
Aug 24, 2010 | 33.16 | 33.25 | 32.76 | 32.94 | 147 | -0.64(-1.91%) |
Aug 23, 2010 | 34.10 | 34.28 | 33.48 | 33.58 | 606,876 | -0.35(-1.02%) |
Aug 20, 2010 | 34.20 | 34.33 | 33.50 | 33.92 | 1,256,623 | -0.53(-1.53%) |
Aug 19, 2010 | 35.02 | 35.12 | 34.17 | 34.45 | 147 | -0.87(-2.47%) |
Aug 18, 2010 | 35.26 | 35.46 | 34.98 | 35.32 | 831,506 | +0.06(+0.16%) |
Aug 17, 2010 | 34.80 | 35.74 | 34.80 | 35.26 | 1,050,858 | +0.86(+2.51%) |
Aug 16, 2010 | 34.12 | 34.66 | 33.99 | 34.40 | 1,297,190 | +0.07(+0.19%) |
Aug 13, 2010 | 34.34 | 34.89 | 34.27 | 34.34 | 1,340,928 | -0.35(-1.02%) |
Aug 12, 2010 | 34.84 | 35.22 | 34.49 | 34.69 | 1,432,538 | -0.92(-2.59%) |
Aug 11, 2010 | 36.03 | 36.15 | 35.36 | 35.61 | 701,868 | -1.50(-4.04%) |
Aug 10, 2010 | 37.11 | 37.28 | 37.11 | 37.11 | 8,507 | -0.63(-1.68%) |
Aug 09, 2010 | 37.58 | 37.81 | 37.29 | 37.74 | 549,640 | +0.38(+1.01%) |
Aug 06, 2010 | 37.36 | 37.54 | 36.66 | 37.36 | 900,279 | +0.12(+0.31%) |
Aug 05, 2010 | 37.09 | 37.50 | 37.03 | 37.25 | 433,629 | -0.10(-0.26%) |
Aug 04, 2010 | 36.52 | 37.35 | 36.35 | 37.35 | 749,303 | +0.91(+2.48%) |
Aug 03, 2010 | 36.48 | 36.73 | 36.00 | 36.44 | 689,702 | -0.30(-0.81%) |
Aug 02, 2010 | 36.58 | 37.06 | 36.41 | 36.74 | 571,469 | +0.85(+2.36%) |
Jul 30, 2010 | 35.89 | 36.18 | 35.16 | 35.89 | 885,288 | +0.18(+0.51%) |
Jul 29, 2010 | 36.10 | 36.24 | 35.26 | 35.71 | 1,062,319 | +0.08(+0.23%) |
Jul 28, 2010 | 36.66 | 36.66 | 35.35 | 35.63 | 1,931,110 | -0.99(-2.70%) |
Jul 27, 2010 | 37.63 | 38.10 | 35.49 | 36.61 | 1,904,491 | -0.62(-1.66%) |
Jul 26, 2010 | 36.61 | 37.81 | 36.35 | 37.23 | 1,387,236 | +0.85(+2.33%) |
Jul 23, 2010 | 35.54 | 36.48 | 35.48 | 36.38 | 688,508 | +0.79(+2.22%) |
Jul 22, 2010 | 34.72 | 35.64 | 34.61 | 35.59 | 1,274,669 | +1.61(+4.75%) |
Jul 21, 2010 | 34.67 | 35.06 | 33.85 | 33.98 | 869,315 | -0.29(-0.84%) |
Jul 20, 2010 | 32.97 | 34.31 | 32.79 | 34.27 | 728,721 | +0.72(+2.16%) |
Jul 19, 2010 | 33.17 | 33.55 | 32.79 | 33.55 | 532,839 | +0.38(+1.14%) |
Jul 16, 2010 | 33.17 | 34.29 | 33.00 | 33.17 | 896,159 | -1.34(-3.89%) |
Jul 15, 2010 | 34.31 | 34.70 | 33.69 | 34.51 | 809,842 | +0.12(+0.36%) |
Jul 14, 2010 | 34.54 | 34.55 | 34.05 | 34.38 | 1,281,230 | -0.38(-1.09%) |
Jul 13, 2010 | 33.98 | 34.91 | 33.78 | 34.76 | 597,167 | +1.28(+3.82%) |
Jul 12, 2010 | 33.96 | 34.09 | 33.22 | 33.48 | 974,223 | -0.69(-2.01%) |
Jul 09, 2010 | 34.17 | 34.42 | 33.89 | 34.17 | 894,923 | +0.06(+0.17%) |
Jul 08, 2010 | 33.97 | 34.34 | 33.68 | 34.11 | 593,207 | +0.49(+1.44%) |
Jul 07, 2010 | 32.29 | 33.63 | 32.29 | 33.63 | 1,244,779 | +1.46(+4.53%) |
Jul 06, 2010 | 32.88 | 33.19 | 31.87 | 32.17 | 2,735 | -0.08(-0.26%) |
Jul 02, 2010 | 32.25 | 32.88 | 31.96 | 32.25 | 704,839 | -0.31(-0.96%) |
Jul 01, 2010 | 32.61 | 32.94 | 31.65 | 32.57 | 997,020 | -0.11(-0.33%) |
Jun 30, 2010 | 32.92 | 33.82 | 32.58 | 32.67 | 210 | -0.18(-0.55%) |
Jun 29, 2010 | 33.16 | 33.36 | 32.71 | 32.85 | 1,601,960 | -0.53(-1.58%) |
Jun 25, 2010 | 33.38 | 34.16 | 33.14 | 33.38 | 3,378,746 | +0.04(+0.12%) |
Jun 24, 2010 | 33.82 | 34.10 | 33.22 | 33.34 | 822,851 | -0.73(-2.15%) |
Jun 23, 2010 | 34.28 | 34.46 | 33.54 | 34.07 | 1,150,312 | -0.21(-0.60%) |
Jun 22, 2010 | 35.33 | 35.42 | 34.24 | 34.28 | 1,168,704 | -1.08(-3.05%) |
Jun 21, 2010 | 35.71 | 36.28 | 35.07 | 35.36 | 788,022 | +0.20(+0.56%) |
Jun 18, 2010 | 35.16 | 35.33 | 34.80 | 35.16 | 1,092,759 | +0.16(+0.45%) |
Jun 17, 2010 | 35.55 | 35.59 | 34.71 | 35.00 | 1,115,864 | -0.26(-0.75%) |
Jun 16, 2010 | 35.23 | 35.63 | 35.12 | 35.26 | 684,397 | -0.30(-0.83%) |
Jun 15, 2010 | 34.85 | 35.57 | 34.81 | 35.56 | 767,818 | +0.97(+2.81%) |
Jun 14, 2010 | 35.04 | 35.49 | 34.46 | 34.59 | 1,060,686 | -0.11(-0.31%) |
Jun 11, 2010 | 33.83 | 34.77 | 33.83 | 34.70 | 754,126 | +0.39(+1.15%) |
Jun 10, 2010 | 33.51 | 34.46 | 33.48 | 34.30 | 1,298,465 | +1.60(+4.89%) |
Jun 09, 2010 | 32.60 | 33.58 | 32.40 | 32.70 | 1,455,450 | +0.45(+1.40%) |
Jun 08, 2010 | 32.51 | 32.95 | 31.71 | 32.25 | 2,529,464 | -0.44(-1.35%) |
Jun 07, 2010 | 33.70 | 33.88 | 32.58 | 32.69 | 1,834,598 | -0.97(-2.87%) |
Jun 04, 2010 | 33.66 | 35.02 | 32.96 | 33.66 | 1,842,170 | -1.60(-4.53%) |
Jun 03, 2010 | 35.25 | 35.38 | 34.79 | 35.26 | 739,982 | +0.12(+0.35%) |
Jun 02, 2010 | 34.77 | 35.14 | 33.87 | 35.14 | 735,750 | +1.07(+3.15%) |
Jun 01, 2010 | 35.06 | 35.34 | 34.06 | 34.06 | 793,646 | -1.25(-3.53%) |
May 28, 2010 | 35.31 | 35.84 | 35.10 | 35.31 | 1,321,740 | -0.17(-0.49%) |
May 27, 2010 | 34.84 | 35.48 | 34.39 | 35.48 | 751,858 | +1.49(+4.39%) |
May 26, 2010 | 33.42 | 34.61 | 33.38 | 33.99 | 1,718,045 | +0.84(+2.52%) |
May 25, 2010 | 32.13 | 33.25 | 31.33 | 33.15 | 2,226,132 | -0.08(-0.25%) |
May 24, 2010 | 33.23 | 33.89 | 33.17 | 33.24 | 1,056,459 | -0.24(-0.71%) |
May 21, 2010 | 32.06 | 33.52 | 31.80 | 33.47 | 1,595,368 | +0.74(+2.25%) |
May 20, 2010 | 33.18 | 33.47 | 32.70 | 32.74 | 3,560,024 | -1.35(-3.97%) |
May 19, 2010 | 34.31 | 34.53 | 33.54 | 34.09 | 2,076,670 | -0.33(-0.95%) |
May 18, 2010 | 34.76 | 34.97 | 34.19 | 34.42 | 2,112,916 | +0.21(+0.62%) |
May 17, 2010 | 34.56 | 34.76 | 33.10 | 34.20 | 1,237,084 | -0.23(-0.67%) |
May 14, 2010 | 34.43 | 35.04 | 34.12 | 34.43 | 1,181,818 | -0.93(-2.62%) |
May 13, 2010 | 35.37 | 35.81 | 35.20 | 35.36 | 630,853 | -0.29(-0.81%) |
May 12, 2010 | 34.83 | 35.69 | 34.83 | 35.65 | 972,520 | +0.99(+2.86%) |
May 11, 2010 | 34.81 | 35.27 | 34.65 | 34.65 | 1,390,667 | -0.32(-0.91%) |
May 10, 2010 | 34.46 | 35.02 | 34.32 | 34.97 | 1,690,680 | +2.80(+8.72%) |
May 07, 2010 | 33.15 | 33.15 | 31.42 | 32.17 | 3,339,358 | -1.28(-3.82%) |
May 06, 2010 | 35.13 | 35.72 | 31.55 | 33.45 | 2,685,797 | -2.04(-5.75%) |
May 05, 2010 | 35.75 | 36.13 | 35.24 | 35.49 | 1,232,122 | -0.94(-2.59%) |
May 04, 2010 | 37.17 | 37.27 | 36.07 | 36.43 | 1,487,095 | -1.29(-3.41%) |
May 03, 2010 | 37.72 | 38.00 | 37.37 | 37.72 | 1,356,895 | +0.28(+0.74%) |
Apr 30, 2010 | 38.19 | 38.52 | 37.37 | 37.44 | 1,086,996 | -0.68(-1.79%) |
Apr 29, 2010 | 37.54 | 38.34 | 37.39 | 38.12 | 1,057,352 | +1.03(+2.76%) |
Apr 28, 2010 | 36.67 | 37.47 | 36.17 | 37.10 | 1,603,097 | +0.81(+2.24%) |
Apr 27, 2010 | 36.65 | 37.34 | 36.08 | 36.29 | 2,257,965 | -0.44(-1.21%) |
Apr 26, 2010 | 36.53 | 37.16 | 36.43 | 36.73 | 879,401 | +0.11(+0.29%) |
Apr 23, 2010 | 36.17 | 36.71 | 35.58 | 36.62 | 1,473,103 | +0.61(+1.68%) |
Apr 22, 2010 | 35.66 | 36.20 | 35.61 | 36.02 | 1,602,007 | +0.08(+0.23%) |
Apr 21, 2010 | 36.37 | 36.41 | 35.87 | 35.93 | 949,527 | -0.31(-0.86%) |
Apr 20, 2010 | 36.20 | 36.31 | 35.88 | 36.25 | 449,092 | +0.39(+1.07%) |
Apr 19, 2010 | 35.78 | 35.97 | 35.16 | 35.86 | 550,089 | -0.14(-0.39%) |
Apr 16, 2010 | 36.40 | 36.79 | 35.93 | 36.00 | 802,010 | -0.50(-1.37%) |
Apr 15, 2010 | 36.40 | 36.70 | 36.23 | 36.50 | 594,605 | -0.01(-0.02%) |
Apr 14, 2010 | 35.62 | 36.58 | 35.54 | 36.51 | 822,813 | +1.13(+3.20%) |
Apr 13, 2010 | 35.56 | 35.57 | 35.20 | 35.38 | 748,980 | -0.30(-0.85%) |
Apr 12, 2010 | 36.38 | 36.49 | 35.52 | 35.68 | 553,969 | -0.66(-1.81%) |
Apr 09, 2010 | 35.88 | 36.34 | 35.62 | 36.34 | 406,126 | +0.52(+1.44%) |
Apr 08, 2010 | 35.56 | 35.84 | 35.18 | 35.82 | 379,886 | +0.06(+0.16%) |
Apr 07, 2010 | 35.79 | 36.12 | 35.56 | 35.76 | 658,781 | -0.01(-0.02%) |
Apr 06, 2010 | 35.27 | 35.81 | 35.08 | 35.77 | 777,940 | +0.39(+1.11%) |
Apr 05, 2010 | 35.20 | 35.46 | 35.08 | 35.38 | 569,776 | +0.22(+0.63%) |