Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.11 | 50.22 | 49.06 | 49.80 | 5,285,395 | +0.41(+0.83%) |
Mar 30, 2011 | 49.39 | 49.39 | 49.39 | 49.39 | 2,279,217 | +0.38(+0.77%) |
Mar 29, 2011 | 48.56 | 49.19 | 48.28 | 49.02 | 2,612,110 | +0.63(+1.30%) |
Mar 28, 2011 | 47.89 | 48.65 | 47.59 | 48.39 | 2,271,363 | +0.63(+1.31%) |
Mar 25, 2011 | 47.71 | 48.08 | 47.27 | 47.76 | 2,419,435 | +0.18(+0.37%) |
Mar 24, 2011 | 47.48 | 47.62 | 47.07 | 47.58 | 2,050,226 | +0.30(+0.63%) |
Mar 23, 2011 | 47.14 | 47.48 | 46.71 | 47.29 | 2,224,213 | +0.00(+0.00%) |
Mar 22, 2011 | 47.49 | 47.86 | 47.27 | 47.29 | 3,580,368 | -0.26(-0.55%) |
Mar 21, 2011 | 47.43 | 47.58 | 47.35 | 47.55 | 2,534,309 | +0.96(+2.07%) |
Mar 18, 2011 | 46.93 | 47.41 | 46.50 | 46.58 | 3,258,514 | +0.02(+0.03%) |
Mar 17, 2011 | 46.60 | 46.88 | 46.27 | 46.57 | 2,758,909 | +0.40(+0.86%) |
Mar 16, 2011 | 45.94 | 46.70 | 45.84 | 46.17 | 4,642,229 | +0.11(+0.23%) |
Mar 15, 2011 | 46.00 | 46.31 | 45.93 | 46.06 | 2,408,019 | -0.72(-1.54%) |
Mar 14, 2011 | 46.52 | 47.21 | 46.51 | 46.78 | 1,729,216 | -0.23(-0.49%) |
Mar 11, 2011 | 46.44 | 47.11 | 45.60 | 47.01 | 2,339,355 | +0.26(+0.56%) |
Mar 10, 2011 | 47.29 | 47.45 | 46.73 | 46.75 | 2,342,027 | -0.94(-1.97%) |
Mar 09, 2011 | 47.74 | 47.86 | 47.43 | 47.69 | 1,119,336 | -0.24(-0.50%) |
Mar 08, 2011 | 47.72 | 48.27 | 47.65 | 47.93 | 1,883,541 | +0.37(+0.77%) |
Mar 07, 2011 | 47.94 | 47.98 | 47.39 | 47.56 | 2,670,558 | -0.44(-0.93%) |
Mar 04, 2011 | 47.95 | 48.04 | 47.42 | 48.01 | 3,250,784 | -0.04(-0.08%) |
Mar 03, 2011 | 47.52 | 48.46 | 47.48 | 48.04 | 4,019,031 | +0.93(+1.97%) |
Mar 02, 2011 | 47.79 | 47.79 | 46.98 | 47.12 | 2,801,420 | -0.80(-1.68%) |
Mar 01, 2011 | 48.43 | 48.50 | 47.91 | 47.92 | 3,661,982 | -0.51(-1.06%) |
Feb 28, 2011 | 48.43 | 48.66 | 48.16 | 48.43 | 2,579,906 | -0.02(-0.05%) |
Feb 25, 2011 | 48.07 | 48.59 | 47.82 | 48.46 | 2,267,387 | +0.49(+1.02%) |
Feb 24, 2011 | 49.02 | 49.20 | 47.27 | 47.97 | 5,111,210 | -1.26(-2.57%) |
Feb 23, 2011 | 49.50 | 49.77 | 49.12 | 49.23 | 4,945,398 | -0.42(-0.85%) |
Feb 22, 2011 | 49.80 | 50.31 | 48.98 | 49.65 | 5,376,688 | -0.69(-1.37%) |
Feb 18, 2011 | 48.72 | 50.38 | 48.40 | 50.34 | 4,692,221 | +1.84(+3.79%) |
Feb 17, 2011 | 47.99 | 48.74 | 47.99 | 48.50 | 1,778,760 | +0.35(+0.73%) |
Feb 16, 2011 | 47.83 | 48.32 | 47.60 | 48.15 | 1,514,823 | +0.38(+0.80%) |
Feb 15, 2011 | 47.72 | 48.13 | 47.48 | 47.77 | 2,063,908 | -0.09(-0.19%) |
Feb 14, 2011 | 48.43 | 48.64 | 47.65 | 47.86 | 2,729,498 | -0.72(-1.48%) |
Feb 11, 2011 | 48.73 | 48.78 | 48.43 | 48.58 | 1,859,870 | -0.24(-0.49%) |
Feb 10, 2011 | 48.83 | 49.05 | 48.56 | 48.82 | 1,449,569 | -0.25(-0.51%) |
Feb 09, 2011 | 48.96 | 49.35 | 48.72 | 49.07 | 2,266,129 | -0.15(-0.30%) |
Feb 08, 2011 | 48.21 | 49.23 | 48.11 | 49.22 | 2,527,520 | +1.10(+2.29%) |
Feb 07, 2011 | 48.00 | 48.45 | 48.00 | 48.11 | 2,190,610 | -0.18(-0.36%) |
Feb 04, 2011 | 48.40 | 48.59 | 48.14 | 48.29 | 1,735,437 | -0.18(-0.36%) |
Feb 03, 2011 | 47.46 | 48.51 | 47.19 | 48.46 | 2,934,944 | +0.60(+1.26%) |
Feb 02, 2011 | 47.50 | 48.02 | 47.42 | 47.86 | 2,590,023 | +0.26(+0.55%) |
Feb 01, 2011 | 47.63 | 47.80 | 47.02 | 47.60 | 2,551,656 | +0.44(+0.93%) |
Jan 31, 2011 | 47.32 | 47.66 | 46.96 | 47.16 | 2,204,379 | +0.32(+0.69%) |
Jan 28, 2011 | 48.38 | 48.46 | 46.80 | 46.84 | 2,743,665 | -1.55(-3.20%) |
Jan 27, 2011 | 47.97 | 48.46 | 47.62 | 48.39 | 2,104,555 | +0.57(+1.18%) |
Jan 26, 2011 | 47.69 | 48.00 | 47.42 | 47.82 | 1,696,755 | +0.25(+0.52%) |
Jan 25, 2011 | 46.54 | 47.71 | 46.30 | 47.58 | 3,628,560 | +1.15(+2.47%) |
Jan 24, 2011 | 46.23 | 46.60 | 46.07 | 46.43 | 2,479,965 | +0.09(+0.20%) |
Jan 21, 2011 | 45.95 | 46.34 | 45.60 | 46.34 | 2,648,189 | -0.15(-0.33%) |
Jan 20, 2011 | 46.21 | 46.80 | 46.21 | 46.49 | 1,891,917 | +0.11(+0.23%) |
Jan 19, 2011 | 46.43 | 46.55 | 46.12 | 46.38 | 1,841,182 | -0.07(-0.15%) |
Jan 18, 2011 | 46.61 | 46.74 | 46.40 | 46.45 | 2,620,734 | -0.10(-0.21%) |
Jan 14, 2011 | 46.50 | 46.63 | 46.26 | 46.55 | 2,576,247 | -0.06(-0.13%) |
Jan 13, 2011 | 46.52 | 46.63 | 46.30 | 46.61 | 1,504,454 | +0.02(+0.03%) |
Jan 12, 2011 | 46.76 | 47.17 | 46.53 | 46.60 | 2,041,575 | +0.08(+0.18%) |
Jan 11, 2011 | 46.47 | 46.89 | 46.34 | 46.51 | 1,829,320 | +0.21(+0.46%) |
Jan 10, 2011 | 46.67 | 46.90 | 46.13 | 46.30 | 2,039,348 | -0.61(-1.31%) |
Jan 07, 2011 | 47.12 | 47.35 | 46.58 | 46.91 | 1,860,155 | -0.34(-0.73%) |
Jan 06, 2011 | 47.37 | 47.52 | 47.17 | 47.25 | 1,873,522 | -0.22(-0.45%) |
Jan 05, 2011 | 47.48 | 47.84 | 47.32 | 47.47 | 2,442,990 | -0.16(-0.34%) |
Jan 04, 2011 | 47.56 | 47.99 | 47.43 | 47.63 | 2,087,705 | -0.19(-0.40%) |
Jan 03, 2011 | 48.04 | 48.11 | 47.54 | 47.82 | 2,374,054 | +0.15(+0.32%) |
Dec 31, 2010 | 47.62 | 47.90 | 47.48 | 47.67 | 1,785,928 | -0.09(-0.19%) |
Dec 30, 2010 | 47.65 | 47.96 | 47.48 | 47.76 | 1,376,753 | +0.07(+0.14%) |
Dec 29, 2010 | 47.70 | 47.87 | 47.48 | 47.69 | 1,743,126 | -0.01(-0.02%) |
Dec 28, 2010 | 47.58 | 47.73 | 47.43 | 47.70 | 1,155,914 | +0.18(+0.37%) |
Dec 27, 2010 | 47.32 | 47.63 | 47.32 | 47.52 | 975,697 | -0.05(-0.11%) |
Dec 23, 2010 | 47.42 | 47.70 | 47.42 | 47.58 | 1,342,270 | -0.01(-0.02%) |
Dec 22, 2010 | 47.25 | 47.69 | 47.25 | 47.58 | 1,752,724 | +0.26(+0.55%) |
Dec 21, 2010 | 46.76 | 47.50 | 46.57 | 47.32 | 4,749,255 | +0.64(+1.38%) |
Dec 20, 2010 | 47.09 | 47.17 | 46.17 | 46.68 | 3,953,495 | -0.07(-0.15%) |
Dec 17, 2010 | 47.08 | 47.16 | 46.70 | 46.75 | 3,426,227 | -0.34(-0.72%) |
Dec 16, 2010 | 46.68 | 47.09 | 46.51 | 47.09 | 2,915,208 | +0.54(+1.17%) |
Dec 15, 2010 | 46.28 | 46.98 | 46.25 | 46.54 | 3,073,190 | +0.08(+0.16%) |
Dec 14, 2010 | 46.54 | 47.09 | 46.42 | 46.47 | 2,551,439 | +0.05(+0.10%) |
Dec 13, 2010 | 46.09 | 46.90 | 46.08 | 46.42 | 3,531,245 | +0.51(+1.11%) |
Dec 10, 2010 | 45.45 | 45.99 | 45.40 | 45.91 | 3,016,742 | +0.59(+1.31%) |
Dec 09, 2010 | 45.38 | 45.45 | 44.98 | 45.32 | 2,626,801 | +0.08(+0.17%) |
Dec 08, 2010 | 45.08 | 45.36 | 44.96 | 45.24 | 2,654,068 | +0.12(+0.27%) |
Dec 07, 2010 | 45.38 | 45.47 | 45.02 | 45.12 | 2,847,642 | +0.14(+0.30%) |
Dec 06, 2010 | 45.16 | 45.25 | 44.95 | 44.98 | 2,109,656 | -0.28(-0.62%) |
Dec 03, 2010 | 45.46 | 45.55 | 45.03 | 45.26 | 1,983,465 | -0.31(-0.69%) |
Dec 02, 2010 | 45.35 | 45.83 | 45.30 | 45.57 | 2,803,384 | +0.27(+0.61%) |
Dec 01, 2010 | 45.17 | 45.41 | 44.86 | 45.30 | 2,005,608 | +0.73(+1.64%) |
Nov 30, 2010 | 44.88 | 45.15 | 44.50 | 44.57 | 3,482,078 | -0.57(-1.27%) |
Nov 29, 2010 | 44.55 | 45.24 | 44.45 | 45.14 | 1,827,818 | +0.27(+0.61%) |
Nov 26, 2010 | 44.95 | 45.17 | 44.86 | 44.87 | 707,764 | -0.59(-1.29%) |
Nov 24, 2010 | 45.00 | 45.45 | 45.45 | 45.45 | 1,537,988 | +0.69(+1.55%) |
Nov 23, 2010 | 45.13 | 45.45 | 44.72 | 44.76 | 3,281,758 | -1.04(-2.28%) |
Nov 22, 2010 | 45.70 | 45.87 | 45.51 | 45.80 | 1,568,946 | -0.24(-0.51%) |
Nov 19, 2010 | 45.83 | 46.10 | 45.57 | 46.04 | 2,400,937 | +0.14(+0.30%) |
Nov 18, 2010 | 45.35 | 46.02 | 45.19 | 45.90 | 2,349,242 | +0.97(+2.17%) |
Nov 17, 2010 | 44.81 | 45.09 | 44.67 | 44.93 | 1,984,130 | +0.08(+0.17%) |
Nov 16, 2010 | 45.57 | 45.70 | 44.75 | 44.85 | 2,790,110 | -0.90(-1.96%) |
Nov 15, 2010 | 45.68 | 46.19 | 45.64 | 45.75 | 1,533,538 | +0.21(+0.45%) |
Nov 12, 2010 | 45.70 | 45.96 | 45.54 | 45.54 | 1,804,147 | -0.27(-0.60%) |
Nov 11, 2010 | 46.29 | 46.33 | 45.79 | 45.82 | 2,636,937 | -0.70(-1.51%) |
Nov 10, 2010 | 45.83 | 46.53 | 45.80 | 46.52 | 2,845,036 | +0.64(+1.39%) |
Nov 09, 2010 | 46.53 | 46.61 | 45.72 | 45.88 | 2,760,743 | -1.04(-2.22%) |
Nov 08, 2010 | 47.01 | 47.05 | 46.34 | 46.92 | 1,578,715 | -0.21(-0.44%) |
Nov 05, 2010 | 47.28 | 47.59 | 46.85 | 47.13 | 2,070,134 | -0.29(-0.61%) |
Nov 04, 2010 | 46.59 | 47.53 | 46.46 | 47.42 | 2,640,250 | +1.31(+2.84%) |
Nov 03, 2010 | 46.21 | 46.39 | 45.64 | 46.11 | 2,147,437 | -0.02(-0.05%) |
Nov 02, 2010 | 46.17 | 46.44 | 46.05 | 46.13 | 1,820,600 | +0.21(+0.45%) |
Nov 01, 2010 | 45.55 | 46.41 | 45.45 | 45.93 | 1,869,360 | +0.67(+1.48%) |
Oct 29, 2010 | 45.57 | 45.57 | 45.13 | 45.26 | 1,825,942 | -0.21(-0.45%) |
Oct 28, 2010 | 46.46 | 46.57 | 45.14 | 45.46 | 2,687,538 | -0.58(-1.26%) |
Oct 27, 2010 | 46.26 | 46.39 | 45.61 | 46.04 | 3,028,356 | -0.21(-0.44%) |
Oct 25, 2010 | 46.25 | 46.53 | 46.13 | 46.25 | 2,212,289 | +0.26(+0.56%) |
Oct 22, 2010 | 46.18 | 46.46 | 45.89 | 45.99 | 1,815,460 | -0.04(-0.08%) |
Oct 21, 2010 | 46.31 | 46.45 | 45.83 | 46.02 | 2,489,197 | -0.11(-0.23%) |
Oct 20, 2010 | 45.38 | 46.34 | 45.30 | 46.13 | 2,672,616 | +0.88(+1.95%) |
Oct 19, 2010 | 45.67 | 46.15 | 45.08 | 45.25 | 2,476,962 | -0.75(-1.64%) |
Oct 18, 2010 | 45.61 | 46.00 | 45.37 | 46.00 | 1,830,760 | +0.56(+1.22%) |
Oct 15, 2010 | 45.67 | 45.73 | 45.38 | 45.45 | 2,152,193 | -0.05(-0.12%) |
Oct 14, 2010 | 45.41 | 45.83 | 45.30 | 45.50 | 2,726,727 | +0.04(+0.08%) |
Oct 13, 2010 | 45.51 | 45.70 | 45.38 | 45.46 | 2,435,772 | +0.00(+0.00%) |
Oct 12, 2010 | 44.82 | 45.51 | 44.68 | 45.46 | 2,028,845 | +0.39(+0.86%) |
Oct 11, 2010 | 44.84 | 45.20 | 44.77 | 45.07 | 966,858 | +0.21(+0.46%) |
Oct 08, 2010 | 44.87 | 45.03 | 44.65 | 44.87 | 1,923,718 | -0.08(-0.17%) |
Oct 07, 2010 | 45.16 | 45.31 | 44.70 | 44.94 | 1,669,283 | -0.07(-0.15%) |
Oct 06, 2010 | 45.16 | 45.29 | 44.88 | 45.01 | 1,693,409 | -0.30(-0.67%) |
Oct 05, 2010 | 44.45 | 45.37 | 43.98 | 45.32 | 2,958,869 | +1.07(+2.41%) |
Oct 04, 2010 | 44.23 | 44.53 | 43.98 | 44.25 | 1,621,526 | -0.07(-0.15%) |
Oct 01, 2010 | 44.32 | 44.83 | 43.91 | 44.32 | 2,144,310 | -0.04(-0.10%) |
Sep 30, 2010 | 44.37 | 44.91 | 44.20 | 44.36 | 16,016 | +0.39(+0.88%) |
Sep 29, 2010 | 44.01 | 44.22 | 43.79 | 43.98 | 2,902,130 | -0.27(-0.60%) |
Sep 28, 2010 | 43.74 | 44.35 | 43.38 | 44.24 | 24,403 | +0.64(+1.48%) |
Sep 27, 2010 | 43.83 | 44.14 | 43.57 | 43.60 | 1,598,577 | -0.36(-0.83%) |
Sep 24, 2010 | 43.45 | 44.33 | 43.40 | 43.96 | 2,713,010 | +0.91(+2.11%) |
Sep 23, 2010 | 43.05 | 43.69 | 43.05 | 43.05 | 2,622,393 | -0.59(-1.35%) |
Sep 22, 2010 | 44.34 | 44.58 | 43.57 | 43.64 | 2,825,970 | -0.82(-1.84%) |
Sep 21, 2010 | 44.61 | 44.79 | 44.23 | 44.46 | 2,206,024 | -0.07(-0.15%) |
Sep 20, 2010 | 43.89 | 44.64 | 43.76 | 44.53 | 1,855,586 | +0.68(+1.55%) |
Sep 17, 2010 | 43.85 | 44.20 | 43.58 | 43.85 | 5,153,122 | +0.14(+0.33%) |
Sep 15, 2010 | 43.17 | 43.82 | 42.94 | 43.70 | 2,116,175 | +0.27(+0.61%) |
Sep 14, 2010 | 43.17 | 43.55 | 42.75 | 43.44 | 3,188,021 | +0.52(+1.20%) |
Sep 13, 2010 | 42.41 | 42.95 | 42.30 | 42.92 | 3,053,966 | +0.86(+2.03%) |
Sep 10, 2010 | 42.09 | 42.28 | 41.96 | 42.07 | 2,477,831 | -0.06(-0.14%) |
Sep 09, 2010 | 42.08 | 42.39 | 41.85 | 42.13 | 4,295 | +0.45(+1.09%) |
Sep 08, 2010 | 41.15 | 41.86 | 41.15 | 41.67 | 2,863,255 | +0.63(+1.53%) |
Sep 07, 2010 | 41.64 | 41.69 | 41.01 | 41.05 | 476 | -0.79(-1.88%) |
Sep 03, 2010 | 41.64 | 41.86 | 41.27 | 41.83 | 4,255,092 | +0.54(+1.30%) |
Sep 02, 2010 | 41.45 | 41.51 | 41.21 | 41.30 | 3,689,257 | -0.07(-0.16%) |
Sep 01, 2010 | 40.88 | 41.45 | 40.71 | 41.36 | 5,970,098 | +0.96(+2.38%) |
Aug 31, 2010 | 40.39 | 40.55 | 39.95 | 40.40 | 56,242 | -0.05(-0.13%) |
Aug 30, 2010 | 41.13 | 41.14 | 40.45 | 40.46 | 3,434,463 | -0.70(-1.69%) |
Aug 27, 2010 | 41.15 | 41.15 | 40.14 | 41.15 | 3,035,599 | +0.68(+1.68%) |
Aug 26, 2010 | 40.64 | 40.67 | 40.23 | 40.47 | 6,019 | +0.04(+0.09%) |
Aug 25, 2010 | 40.08 | 40.54 | 39.65 | 40.43 | 3,610,873 | +0.39(+0.96%) |
Aug 24, 2010 | 40.11 | 40.29 | 39.70 | 40.05 | 595 | -0.45(-1.12%) |
Aug 23, 2010 | 40.74 | 40.80 | 40.42 | 40.50 | 1,999,861 | -0.02(-0.06%) |
Aug 20, 2010 | 40.07 | 40.55 | 40.07 | 40.52 | 2,274,946 | +0.14(+0.36%) |
Aug 19, 2010 | 41.02 | 41.02 | 40.33 | 40.38 | 595 | -0.82(-1.99%) |
Aug 18, 2010 | 41.23 | 41.50 | 40.83 | 41.20 | 3,026,029 | -0.11(-0.27%) |
Aug 17, 2010 | 40.86 | 41.53 | 40.86 | 41.31 | 3,265,989 | +0.78(+1.92%) |
Aug 16, 2010 | 40.16 | 40.60 | 39.94 | 40.53 | 2,590,803 | +0.08(+0.19%) |
Aug 13, 2010 | 40.46 | 40.77 | 39.50 | 40.46 | 3,154,637 | +0.34(+0.85%) |
Aug 12, 2010 | 39.40 | 40.18 | 39.19 | 40.11 | 3,582,992 | +0.41(+1.03%) |
Aug 11, 2010 | 40.57 | 40.67 | 39.70 | 39.71 | 740 | -0.94(-2.31%) |
Aug 10, 2010 | 40.64 | 41.25 | 40.58 | 40.64 | 132 | -0.40(-0.98%) |
Aug 09, 2010 | 40.55 | 41.08 | 40.53 | 41.05 | 2,033,597 | +0.48(+1.19%) |
Aug 06, 2010 | 40.56 | 40.56 | 39.86 | 40.56 | 2,783,345 | -0.14(-0.33%) |
Aug 05, 2010 | 40.98 | 41.13 | 40.63 | 40.70 | 2,000,012 | -0.39(-0.94%) |
Aug 04, 2010 | 40.64 | 41.12 | 40.48 | 41.08 | 4,915,287 | +0.70(+1.74%) |
Aug 03, 2010 | 40.21 | 40.55 | 40.14 | 40.38 | 8,600 | +0.05(+0.11%) |
Aug 02, 2010 | 40.70 | 40.70 | 40.11 | 40.33 | 3,468,445 | +0.14(+0.34%) |
Jul 30, 2010 | 40.20 | 40.39 | 39.71 | 40.20 | 4,634,692 | +0.08(+0.21%) |
Jul 29, 2010 | 40.46 | 40.78 | 39.72 | 40.11 | 4,708,109 | +0.00(+0.00%) |
Jul 28, 2010 | 40.11 | 40.92 | 39.49 | 40.11 | 6,358 | -0.38(-0.94%) |
Jul 27, 2010 | 40.49 | 40.55 | 40.12 | 40.49 | 4,976 | +0.49(+1.23%) |
Jul 26, 2010 | 39.80 | 40.26 | 39.80 | 40.00 | 5,655,920 | +0.05(+0.13%) |
Jul 23, 2010 | 39.93 | 40.24 | 39.77 | 39.95 | 4,587,685 | +0.13(+0.32%) |
Jul 22, 2010 | 39.87 | 40.08 | 39.62 | 39.82 | 6,521,682 | +0.33(+0.84%) |
Jul 21, 2010 | 40.49 | 40.65 | 39.40 | 39.49 | 7,316,950 | -0.78(-1.93%) |
Jul 20, 2010 | 40.26 | 40.29 | 39.55 | 40.26 | 5,087,510 | +0.14(+0.34%) |
Jul 19, 2010 | 40.57 | 40.57 | 39.89 | 40.13 | 5,456,341 | -0.29(-0.71%) |
Jul 16, 2010 | 40.41 | 41.38 | 40.30 | 40.41 | 5,909,327 | -0.98(-2.36%) |
Jul 15, 2010 | 41.36 | 41.48 | 40.86 | 41.39 | 10,126,137 | -0.15(-0.36%) |
Jul 14, 2010 | 42.00 | 42.08 | 41.44 | 41.54 | 5,447 | -0.51(-1.22%) |
Jul 13, 2010 | 41.61 | 42.11 | 41.60 | 42.05 | 12,239,774 | +0.63(+1.53%) |
Jul 12, 2010 | 41.09 | 41.62 | 41.05 | 41.42 | 12,960,114 | +0.26(+0.64%) |
Jul 09, 2010 | 41.16 | 41.89 | 41.08 | 41.16 | 24,240,994 | +1.86(+4.73%) |
Jul 08, 2010 | 39.15 | 39.35 | 38.89 | 39.30 | 65,746 | +0.25(+0.64%) |
Jul 07, 2010 | 38.83 | 39.05 | 38.25 | 39.05 | 4,407,528 | +0.78(+2.03%) |
Jul 06, 2010 | 38.73 | 38.94 | 37.96 | 38.28 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.25 | 38.93 | 38.10 | 38.25 | 3,088,804 | -0.28(-0.72%) |
Jul 01, 2010 | 38.76 | 38.98 | 38.07 | 38.53 | 3,091,697 | -0.21(-0.54%) |
Jun 30, 2010 | 39.05 | 39.38 | 38.70 | 38.74 | 4,012,996 | -0.22(-0.56%) |
Jun 29, 2010 | 39.73 | 39.85 | 38.77 | 38.96 | 5,295,929 | -1.08(-2.69%) |
Jun 25, 2010 | 40.04 | 40.29 | 39.22 | 40.04 | 29,771,602 | +0.31(+0.78%) |
Jun 24, 2010 | 39.56 | 40.00 | 39.47 | 39.73 | 4,924,847 | -0.07(-0.17%) |
Jun 23, 2010 | 40.02 | 40.22 | 39.53 | 39.80 | 4,722,749 | -0.47(-1.16%) |
Jun 22, 2010 | 40.07 | 40.73 | 40.07 | 40.26 | 6,225,887 | +0.11(+0.26%) |
Jun 21, 2010 | 40.56 | 40.60 | 39.92 | 40.16 | 2,009,778 | +0.21(+0.53%) |
Jun 18, 2010 | 39.95 | 40.11 | 39.46 | 39.95 | 3,586,549 | +0.40(+1.01%) |
Jun 17, 2010 | 39.15 | 39.57 | 39.05 | 39.55 | 2,092,777 | +0.33(+0.84%) |
Jun 16, 2010 | 39.17 | 39.48 | 39.08 | 39.22 | 2,096,552 | -0.16(-0.40%) |
Jun 15, 2010 | 38.71 | 39.47 | 38.48 | 39.38 | 2,525,688 | +0.70(+1.81%) |
Jun 14, 2010 | 38.68 | 39.01 | 38.31 | 38.68 | 2,798,142 | +0.10(+0.25%) |
Jun 11, 2010 | 37.73 | 38.66 | 37.73 | 38.58 | 2,604,534 | +0.47(+1.24%) |
Jun 10, 2010 | 37.58 | 38.18 | 37.58 | 38.10 | 2,634,432 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.70 | 36.89 | 37.20 | 4,229,622 | +0.05(+0.12%) |
Jun 08, 2010 | 36.54 | 37.19 | 36.13 | 37.16 | 3,707,485 | +0.66(+1.81%) |
Jun 07, 2010 | 36.64 | 36.86 | 36.33 | 36.49 | 3,665,283 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.21 | 36.32 | 36.46 | 3,528,819 | -1.24(-3.29%) |
Jun 03, 2010 | 37.11 | 37.76 | 36.94 | 37.70 | 3,092,764 | +0.57(+1.54%) |
Jun 02, 2010 | 36.67 | 37.13 | 36.19 | 37.13 | 4,702,979 | +0.58(+1.59%) |
Jun 01, 2010 | 36.97 | 37.49 | 36.52 | 36.55 | 6,125,030 | -0.45(-1.22%) |
May 28, 2010 | 37.00 | 37.47 | 36.97 | 37.00 | 3,391,443 | -0.49(-1.31%) |
May 27, 2010 | 36.88 | 37.49 | 36.76 | 37.49 | 3,868,208 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.37 | 36.45 | 4,392,508 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.77 | 35.82 | 36.66 | 6,025,594 | -0.33(-0.90%) |
May 24, 2010 | 38.52 | 38.52 | 36.95 | 36.99 | 6,432,953 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.66 | 37.01 | 37.58 | 6,613,897 | -0.02(-0.04%) |
May 20, 2010 | 38.16 | 38.36 | 37.60 | 37.60 | 12,061 | -2.16(-5.43%) |
May 19, 2010 | 39.69 | 40.23 | 39.32 | 39.76 | 4,491,871 | +0.06(+0.15%) |
May 18, 2010 | 40.30 | 40.36 | 39.55 | 39.70 | 3,001,675 | -0.42(-1.05%) |
May 17, 2010 | 39.91 | 40.20 | 39.52 | 40.12 | 2,815,528 | +0.21(+0.53%) |
May 14, 2010 | 39.91 | 40.30 | 39.77 | 39.91 | 3,268,512 | -0.52(-1.28%) |
May 13, 2010 | 40.22 | 40.81 | 40.22 | 40.43 | 4,081,226 | -0.05(-0.13%) |
May 12, 2010 | 38.87 | 40.55 | 38.74 | 40.48 | 6,405,455 | +1.63(+4.18%) |
May 11, 2010 | 38.92 | 38.98 | 38.69 | 38.86 | 2,005,997 | +0.07(+0.17%) |
May 10, 2010 | 38.55 | 38.80 | 38.44 | 38.79 | 2,643,258 | +0.75(+1.98%) |
May 07, 2010 | 38.01 | 38.77 | 37.73 | 38.04 | 2,464,676 | -0.06(-0.16%) |
May 06, 2010 | 39.23 | 39.28 | 36.97 | 38.10 | 3,165,696 | -1.23(-3.14%) |
May 05, 2010 | 39.34 | 39.50 | 39.16 | 39.33 | 2,101,979 | +0.14(+0.35%) |
May 04, 2010 | 39.46 | 39.59 | 39.05 | 39.19 | 1,776,400 | -0.59(-1.49%) |
May 03, 2010 | 40.05 | 40.14 | 39.67 | 39.79 | 3,254,548 | -0.24(-0.60%) |
Apr 30, 2010 | 39.90 | 40.15 | 39.56 | 40.03 | 3,267,700 | +0.04(+0.09%) |
Apr 29, 2010 | 39.63 | 40.77 | 39.22 | 39.99 | 4,501,213 | -0.38(-0.95%) |
Apr 28, 2010 | 40.23 | 40.53 | 39.85 | 40.38 | 4,554,244 | +0.94(+2.39%) |
Apr 27, 2010 | 39.44 | 39.65 | 39.11 | 39.44 | 4,018,179 | -0.19(-0.47%) |
Apr 26, 2010 | 40.03 | 40.08 | 39.61 | 39.62 | 2,501,245 | -0.36(-0.90%) |
Apr 23, 2010 | 39.10 | 39.99 | 38.98 | 39.98 | 3,847,134 | +0.70(+1.78%) |
Apr 22, 2010 | 39.12 | 39.43 | 38.94 | 39.28 | 2,877,404 | -0.19(-0.48%) |
Apr 21, 2010 | 39.69 | 39.79 | 39.25 | 39.47 | 3,003,882 | -0.20(-0.49%) |
Apr 20, 2010 | 39.46 | 39.68 | 39.07 | 39.67 | 2,632,496 | +0.22(+0.55%) |
Apr 19, 2010 | 39.31 | 39.54 | 39.19 | 39.45 | 2,529,545 | -0.15(-0.38%) |
Apr 16, 2010 | 40.16 | 40.41 | 39.51 | 39.60 | 2,306,902 | -0.55(-1.37%) |
Apr 15, 2010 | 40.34 | 40.38 | 40.05 | 40.15 | 2,105,084 | -0.41(-1.00%) |
Apr 14, 2010 | 40.37 | 40.57 | 40.23 | 40.56 | 2,123,317 | +0.37(+0.92%) |
Apr 13, 2010 | 39.83 | 40.27 | 39.80 | 40.19 | 1,986,631 | +0.26(+0.66%) |
Apr 12, 2010 | 40.13 | 40.24 | 39.79 | 39.92 | 1,653,463 | -0.29(-0.73%) |
Apr 09, 2010 | 40.30 | 40.42 | 40.05 | 40.22 | 2,218,359 | +0.11(+0.26%) |
Apr 08, 2010 | 40.14 | 40.23 | 39.89 | 40.11 | 1,878,600 | -0.20(-0.49%) |
Apr 07, 2010 | 39.56 | 40.38 | 39.38 | 40.31 | 2,944,100 | +0.62(+1.57%) |
Apr 06, 2010 | 39.62 | 39.82 | 39.43 | 39.68 | 2,107,189 | +0.16(+0.40%) |
Apr 05, 2010 | 39.47 | 39.92 | 39.19 | 39.53 | 2,251,303 | -0.23(-0.57%) |