Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.30 | 52.44 | 52.23 | 52.40 | 1,173,344 | +0.10(+0.18%) |
Apr 28, 2011 | 52.04 | 52.36 | 51.98 | 52.30 | 1,250,650 | +0.33(+0.63%) |
Apr 27, 2011 | 51.80 | 52.09 | 51.60 | 51.98 | 2,265,821 | +0.31(+0.60%) |
Apr 26, 2011 | 51.34 | 51.75 | 51.31 | 51.66 | 1,433,381 | +0.48(+0.93%) |
Apr 25, 2011 | 51.24 | 51.25 | 51.04 | 51.19 | 1,065,929 | -0.02(-0.04%) |
Apr 21, 2011 | 51.27 | 51.30 | 50.89 | 51.21 | 988,437 | +0.16(+0.31%) |
Apr 20, 2011 | 51.16 | 51.19 | 50.95 | 51.05 | 1,687,032 | +0.54(+1.07%) |
Apr 19, 2011 | 50.32 | 50.54 | 50.20 | 50.51 | 1,514,598 | +0.28(+0.55%) |
Apr 18, 2011 | 50.21 | 50.36 | 49.92 | 50.23 | 1,751,536 | -0.67(-1.32%) |
Apr 15, 2011 | 50.73 | 50.98 | 50.64 | 50.90 | 2,008,362 | +0.33(+0.66%) |
Apr 14, 2011 | 50.30 | 50.67 | 50.11 | 50.57 | 1,502,058 | +0.01(+0.03%) |
Apr 13, 2011 | 50.93 | 50.95 | 50.41 | 50.55 | 1,719,784 | -0.10(-0.19%) |
Apr 12, 2011 | 50.73 | 50.84 | 50.47 | 50.65 | 1,613,555 | -0.39(-0.76%) |
Apr 11, 2011 | 51.27 | 51.45 | 50.93 | 51.04 | 1,138,064 | -0.19(-0.36%) |
Apr 08, 2011 | 51.60 | 51.66 | 51.03 | 51.22 | 1,168,345 | -0.18(-0.35%) |
Apr 07, 2011 | 51.49 | 51.63 | 51.18 | 51.40 | 1,403,914 | -0.13(-0.26%) |
Apr 06, 2011 | 51.61 | 51.65 | 51.36 | 51.54 | 7,695,398 | +0.13(+0.25%) |
Apr 05, 2011 | 51.31 | 51.60 | 51.28 | 51.41 | 1,376,645 | -0.01(-0.01%) |
Apr 04, 2011 | 51.46 | 51.55 | 51.28 | 51.42 | 1,046,644 | +0.07(+0.13%) |
Apr 01, 2011 | 51.38 | 51.56 | 51.24 | 51.35 | 1,512,812 | +0.28(+0.54%) |
Mar 31, 2011 | 51.13 | 51.25 | 51.05 | 51.08 | 2,850,217 | -0.11(-0.22%) |
Mar 30, 2011 | 51.19 | 51.19 | 51.19 | 51.19 | 1,573,392 | +0.44(+0.86%) |
Mar 29, 2011 | 50.42 | 50.77 | 50.22 | 50.75 | 1,058,564 | +0.33(+0.66%) |
Mar 28, 2011 | 50.70 | 50.79 | 50.41 | 50.41 | 1,652,827 | -0.16(-0.31%) |
Mar 25, 2011 | 50.47 | 50.76 | 50.36 | 50.57 | 2,166,700 | +0.21(+0.41%) |
Mar 24, 2011 | 50.25 | 50.45 | 49.90 | 50.36 | 1,407,569 | +0.40(+0.80%) |
Mar 23, 2011 | 49.81 | 50.10 | 49.51 | 49.96 | 2,946,670 | +0.04(+0.07%) |
Mar 22, 2011 | 50.19 | 50.21 | 49.92 | 49.92 | 2,300,600 | -0.19(-0.37%) |
Mar 21, 2011 | 50.09 | 50.19 | 50.02 | 50.11 | 3,618,693 | +0.64(+1.30%) |
Mar 18, 2011 | 49.79 | 49.79 | 49.35 | 49.46 | 2,307,672 | +0.35(+0.71%) |
Mar 17, 2011 | 49.22 | 49.30 | 48.78 | 49.12 | 2,187,549 | +0.47(+0.96%) |
Mar 16, 2011 | 49.18 | 49.32 | 48.17 | 48.65 | 4,535,526 | -0.67(-1.35%) |
Mar 15, 2011 | 49.10 | 49.58 | 49.04 | 49.32 | 2,785,781 | -0.52(-1.04%) |
Mar 14, 2011 | 49.78 | 49.95 | 49.46 | 49.84 | 2,120,809 | -0.34(-0.68%) |
Mar 11, 2011 | 49.66 | 50.32 | 49.61 | 50.18 | 2,204,753 | +0.35(+0.70%) |
Mar 10, 2011 | 50.28 | 50.28 | 49.78 | 49.83 | 2,112,161 | -0.96(-1.88%) |
Mar 09, 2011 | 50.69 | 50.92 | 50.46 | 50.78 | 2,046,163 | -0.01(-0.03%) |
Mar 08, 2011 | 50.38 | 50.92 | 50.19 | 50.80 | 4,700,345 | +0.58(+1.16%) |
Mar 07, 2011 | 50.74 | 50.83 | 49.98 | 50.21 | 2,618,836 | -0.34(-0.68%) |
Mar 04, 2011 | 50.97 | 50.98 | 50.23 | 50.56 | 3,859,584 | -0.43(-0.85%) |
Mar 03, 2011 | 50.57 | 51.03 | 50.52 | 50.99 | 1,681,712 | +0.88(+1.76%) |
Mar 02, 2011 | 50.01 | 50.35 | 49.90 | 50.11 | 2,543,091 | +0.07(+0.15%) |
Mar 01, 2011 | 51.02 | 51.09 | 50.03 | 50.03 | 2,869,666 | -0.90(-1.76%) |
Feb 28, 2011 | 50.65 | 50.93 | 50.61 | 50.93 | 2,753,954 | +0.41(+0.81%) |
Feb 25, 2011 | 50.12 | 50.54 | 50.11 | 50.52 | 2,284,114 | +0.57(+1.14%) |
Feb 24, 2011 | 49.95 | 50.12 | 49.49 | 49.95 | 2,900,330 | -0.08(-0.16%) |
Feb 23, 2011 | 50.26 | 50.41 | 49.69 | 50.03 | 4,406,946 | -0.21(-0.41%) |
Feb 22, 2011 | 50.73 | 51.02 | 50.11 | 50.24 | 6,411,331 | -1.04(-2.04%) |
Feb 18, 2011 | 51.29 | 51.33 | 51.11 | 51.29 | 2,033,777 | +0.07(+0.14%) |
Feb 17, 2011 | 50.83 | 51.27 | 50.83 | 51.21 | 1,787,095 | +0.24(+0.46%) |
Feb 16, 2011 | 50.89 | 51.01 | 50.72 | 50.98 | 2,284,825 | +0.28(+0.56%) |
Feb 15, 2011 | 50.61 | 50.78 | 50.56 | 50.69 | 1,531,694 | -0.12(-0.23%) |
Feb 14, 2011 | 50.71 | 50.84 | 50.58 | 50.81 | 1,827,863 | +0.11(+0.22%) |
Feb 11, 2011 | 50.22 | 50.78 | 50.17 | 50.70 | 1,928,950 | +0.30(+0.59%) |
Feb 10, 2011 | 50.08 | 50.45 | 50.03 | 50.41 | 2,736,968 | +0.08(+0.16%) |
Feb 09, 2011 | 50.36 | 50.49 | 50.09 | 50.32 | 3,258,208 | -0.19(-0.38%) |
Feb 08, 2011 | 50.30 | 50.53 | 50.18 | 50.52 | 2,195,740 | +0.24(+0.47%) |
Feb 07, 2011 | 50.04 | 50.40 | 50.03 | 50.28 | 2,204,898 | +0.34(+0.68%) |
Feb 04, 2011 | 49.90 | 49.95 | 49.60 | 49.94 | 1,800,801 | +0.07(+0.13%) |
Feb 03, 2011 | 49.69 | 49.95 | 49.41 | 49.87 | 2,559,518 | +0.09(+0.18%) |
Feb 02, 2011 | 49.78 | 49.93 | 49.75 | 49.78 | 1,576,747 | -0.13(-0.25%) |
Feb 01, 2011 | 49.36 | 49.99 | 49.36 | 49.91 | 2,730,607 | +0.84(+1.70%) |
Jan 31, 2011 | 48.86 | 49.18 | 48.81 | 49.07 | 2,194,035 | +0.34(+0.70%) |
Jan 28, 2011 | 49.57 | 49.68 | 48.69 | 48.73 | 3,250,668 | -0.78(-1.57%) |
Jan 27, 2011 | 49.36 | 49.55 | 49.28 | 49.51 | 2,346,975 | +0.13(+0.25%) |
Jan 26, 2011 | 49.32 | 49.53 | 49.25 | 49.38 | 3,948,822 | +0.16(+0.32%) |
Jan 25, 2011 | 49.12 | 49.30 | 48.84 | 49.23 | 4,628,979 | -0.01(-0.03%) |
Jan 24, 2011 | 49.02 | 49.32 | 49.00 | 49.24 | 2,797,113 | +0.22(+0.45%) |
Jan 21, 2011 | 49.12 | 49.23 | 48.93 | 49.02 | 4,205,361 | +0.20(+0.41%) |
Jan 20, 2011 | 48.69 | 48.92 | 48.49 | 48.82 | 2,340,501 | +0.04(+0.08%) |
Jan 19, 2011 | 49.28 | 49.31 | 48.65 | 48.78 | 2,743,299 | -0.55(-1.11%) |
Jan 18, 2011 | 49.30 | 49.38 | 49.19 | 49.33 | 2,243,026 | +0.02(+0.05%) |
Jan 14, 2011 | 48.89 | 49.35 | 48.86 | 49.31 | 3,460,837 | +0.36(+0.73%) |
Jan 13, 2011 | 49.09 | 49.10 | 48.84 | 48.95 | 1,469,959 | -0.13(-0.26%) |
Jan 12, 2011 | 48.92 | 49.15 | 48.88 | 49.08 | 3,893,913 | +0.48(+0.99%) |
Jan 11, 2011 | 48.67 | 48.74 | 48.43 | 48.60 | 5,130,616 | +0.12(+0.24%) |
Jan 10, 2011 | 48.30 | 48.53 | 48.13 | 48.48 | 4,749,057 | -0.07(-0.14%) |
Jan 07, 2011 | 48.76 | 48.85 | 48.15 | 48.55 | 2,749,943 | -0.14(-0.29%) |
Jan 06, 2011 | 48.88 | 48.93 | 48.59 | 48.69 | 6,641,247 | -0.21(-0.42%) |
Jan 05, 2011 | 48.48 | 48.92 | 48.43 | 48.89 | 4,807,830 | +0.26(+0.53%) |
Jan 04, 2011 | 48.71 | 48.72 | 48.27 | 48.64 | 7,226,028 | +0.07(+0.14%) |
Jan 03, 2011 | 48.39 | 48.74 | 48.39 | 48.57 | 3,001,571 | +0.54(+1.13%) |
Dec 31, 2010 | 47.89 | 48.11 | 47.88 | 48.03 | 1,515,351 | +0.03(+0.06%) |
Dec 30, 2010 | 48.04 | 48.11 | 47.92 | 48.00 | 1,922,998 | -0.04(-0.08%) |
Dec 29, 2010 | 48.11 | 48.14 | 48.03 | 48.04 | 1,648,811 | +0.04(+0.09%) |
Dec 28, 2010 | 48.05 | 48.09 | 47.88 | 47.99 | 1,888,672 | +0.03(+0.06%) |
Dec 27, 2010 | 47.72 | 47.97 | 47.68 | 47.96 | 980,105 | +0.07(+0.15%) |
Dec 23, 2010 | 47.91 | 47.98 | 47.78 | 47.89 | 1,165,301 | -0.10(-0.22%) |
Dec 22, 2010 | 47.74 | 48.00 | 47.73 | 47.99 | 2,440,157 | +0.32(+0.66%) |
Dec 21, 2010 | 47.46 | 47.73 | 47.43 | 47.67 | 4,352,834 | +0.38(+0.79%) |
Dec 20, 2010 | 47.31 | 47.42 | 47.11 | 47.30 | 2,067,168 | +0.15(+0.31%) |
Dec 17, 2010 | 47.10 | 47.21 | 46.95 | 47.15 | 1,646,908 | +0.03(+0.06%) |
Dec 16, 2010 | 46.86 | 47.15 | 46.72 | 47.12 | 4,912,613 | +0.30(+0.64%) |
Dec 15, 2010 | 46.98 | 47.20 | 46.77 | 46.82 | 1,202,305 | -0.28(-0.59%) |
Dec 14, 2010 | 47.13 | 47.34 | 46.97 | 47.10 | 1,362,718 | +0.01(+0.03%) |
Dec 13, 2010 | 47.21 | 47.30 | 47.06 | 47.09 | 2,185,744 | +0.09(+0.19%) |
Dec 10, 2010 | 46.84 | 47.06 | 46.70 | 47.00 | 1,666,438 | +0.29(+0.63%) |
Dec 09, 2010 | 46.68 | 46.73 | 46.41 | 46.70 | 1,375,059 | +0.28(+0.60%) |
Dec 08, 2010 | 46.31 | 46.45 | 46.08 | 46.42 | 1,634,061 | +0.19(+0.41%) |
Dec 07, 2010 | 46.66 | 46.66 | 46.21 | 46.23 | 2,428,332 | +0.04(+0.08%) |
Dec 06, 2010 | 46.10 | 46.30 | 46.07 | 46.19 | 4,791,471 | -0.04(-0.10%) |
Dec 03, 2010 | 45.89 | 46.31 | 45.89 | 46.24 | 1,801,776 | +0.15(+0.32%) |
Dec 02, 2010 | 45.47 | 46.19 | 45.47 | 46.09 | 1,852,649 | +0.64(+1.41%) |
Dec 01, 2010 | 45.10 | 45.48 | 45.10 | 45.45 | 3,452,436 | +0.95(+2.13%) |
Nov 30, 2010 | 44.32 | 44.79 | 44.30 | 44.50 | 2,946,194 | -0.28(-0.62%) |
Nov 29, 2010 | 44.50 | 44.89 | 44.25 | 44.78 | 3,403,286 | +0.01(+0.02%) |
Nov 26, 2010 | 44.74 | 44.99 | 44.70 | 44.77 | 953,574 | -0.38(-0.83%) |
Nov 24, 2010 | 44.85 | 45.15 | 45.15 | 45.15 | 2,109,243 | +0.61(+1.37%) |
Nov 23, 2010 | 44.73 | 44.74 | 44.44 | 44.54 | 4,333,912 | -0.66(-1.45%) |
Nov 22, 2010 | 45.18 | 45.27 | 44.73 | 45.19 | 3,505,009 | -0.16(-0.36%) |
Nov 19, 2010 | 45.25 | 45.38 | 44.97 | 45.36 | 4,996,025 | +0.06(+0.13%) |
Nov 18, 2010 | 45.10 | 45.43 | 45.09 | 45.30 | 2,957,283 | +0.60(+1.33%) |
Nov 17, 2010 | 44.68 | 44.84 | 44.54 | 44.70 | 1,680,192 | +0.04(+0.08%) |
Nov 16, 2010 | 45.14 | 45.14 | 44.46 | 44.66 | 12,109,466 | -0.76(-1.67%) |
Nov 15, 2010 | 45.52 | 45.81 | 45.38 | 45.42 | 2,245,802 | +0.03(+0.06%) |
Nov 12, 2010 | 45.61 | 45.78 | 45.22 | 45.39 | 2,045,742 | -0.50(-1.09%) |
Nov 11, 2010 | 45.74 | 46.00 | 45.61 | 45.89 | 1,961,912 | -0.13(-0.27%) |
Nov 10, 2010 | 45.82 | 46.03 | 45.43 | 46.02 | 1,788,757 | +0.21(+0.47%) |
Nov 09, 2010 | 46.37 | 46.38 | 45.63 | 45.80 | 1,884,844 | -0.44(-0.96%) |
Nov 08, 2010 | 46.23 | 46.31 | 46.00 | 46.25 | 1,366,023 | -0.13(-0.29%) |
Nov 05, 2010 | 46.13 | 46.47 | 46.10 | 46.38 | 3,527,957 | +0.26(+0.56%) |
Nov 04, 2010 | 45.72 | 46.15 | 45.63 | 46.12 | 1,394,222 | +0.91(+2.02%) |
Nov 03, 2010 | 45.08 | 45.22 | 44.65 | 45.21 | 1,715,898 | +0.16(+0.36%) |
Nov 02, 2010 | 45.06 | 45.13 | 44.89 | 45.05 | 1,218,476 | +0.32(+0.72%) |
Nov 01, 2010 | 45.04 | 45.25 | 44.47 | 44.72 | 1,532,389 | -0.05(-0.12%) |
Oct 29, 2010 | 44.72 | 44.83 | 44.58 | 44.77 | 1,806,622 | +0.01(+0.03%) |
Oct 28, 2010 | 44.91 | 44.99 | 44.55 | 44.76 | 1,833,124 | +0.06(+0.13%) |
Oct 27, 2010 | 44.52 | 44.72 | 44.29 | 44.70 | 1,144,985 | -0.13(-0.30%) |
Oct 25, 2010 | 45.05 | 45.25 | 44.79 | 44.83 | 1,438,777 | +0.12(+0.26%) |
Oct 22, 2010 | 44.77 | 44.83 | 44.62 | 44.71 | 1,135,661 | +0.04(+0.10%) |
Oct 21, 2010 | 44.88 | 45.09 | 44.38 | 44.67 | 1,998,128 | -0.01(-0.02%) |
Oct 20, 2010 | 44.25 | 44.87 | 44.25 | 44.68 | 1,700,451 | +0.48(+1.08%) |
Oct 19, 2010 | 44.35 | 44.69 | 43.97 | 44.20 | 2,759,763 | -0.47(-1.05%) |
Oct 18, 2010 | 44.47 | 44.90 | 44.43 | 44.67 | 1,219,750 | +0.21(+0.48%) |
Oct 15, 2010 | 44.91 | 44.92 | 44.18 | 44.46 | 1,638,040 | -0.19(-0.43%) |
Oct 14, 2010 | 44.82 | 44.86 | 44.33 | 44.65 | 3,170,228 | -0.24(-0.54%) |
Oct 13, 2010 | 44.83 | 45.14 | 44.71 | 44.89 | 3,193,133 | +0.29(+0.64%) |
Oct 12, 2010 | 44.35 | 44.72 | 44.10 | 44.60 | 2,119,781 | +0.14(+0.31%) |
Oct 11, 2010 | 44.52 | 44.55 | 44.32 | 44.46 | 1,269,459 | +0.05(+0.12%) |
Oct 08, 2010 | 44.41 | 44.52 | 44.11 | 44.41 | 1,645,144 | +0.20(+0.45%) |
Oct 07, 2010 | 44.44 | 44.47 | 43.95 | 44.21 | 1,842,617 | -0.08(-0.18%) |
Oct 06, 2010 | 44.18 | 44.35 | 44.11 | 44.30 | 3,888,087 | +0.05(+0.12%) |
Oct 05, 2010 | 43.79 | 44.35 | 43.69 | 44.24 | 2,554,985 | +0.85(+1.95%) |
Oct 04, 2010 | 43.69 | 43.82 | 43.19 | 43.40 | 2,421,151 | -0.30(-0.69%) |
Oct 01, 2010 | 43.70 | 43.83 | 43.40 | 43.70 | 2,277,003 | +0.27(+0.61%) |
Sep 30, 2010 | 43.79 | 44.05 | 43.28 | 43.43 | 3,502,156 | -0.10(-0.22%) |
Sep 29, 2010 | 43.56 | 43.71 | 43.34 | 43.53 | 4,397,965 | -0.13(-0.30%) |
Sep 28, 2010 | 43.55 | 43.75 | 43.10 | 43.66 | 2,378,485 | +0.21(+0.47%) |
Sep 27, 2010 | 43.77 | 43.77 | 43.43 | 43.46 | 2,176,705 | -0.22(-0.51%) |
Sep 24, 2010 | 43.26 | 43.73 | 43.22 | 43.68 | 2,038,359 | +0.87(+2.03%) |
Sep 23, 2010 | 42.92 | 43.28 | 42.70 | 42.81 | 2,183,507 | -0.46(-1.07%) |
Sep 22, 2010 | 43.45 | 43.75 | 43.20 | 43.27 | 2,862,384 | -0.28(-0.64%) |
Sep 21, 2010 | 43.73 | 43.92 | 43.43 | 43.55 | 3,620,600 | -0.18(-0.42%) |
Sep 20, 2010 | 43.18 | 43.81 | 43.08 | 43.73 | 1,687,906 | +0.69(+1.60%) |
Sep 17, 2010 | 43.05 | 43.36 | 42.97 | 43.05 | 2,131,578 | -0.17(-0.39%) |
Sep 15, 2010 | 42.94 | 43.26 | 42.79 | 43.21 | 2,624,004 | +0.11(+0.25%) |
Sep 14, 2010 | 43.13 | 43.31 | 42.88 | 43.10 | 4,440,016 | -0.11(-0.25%) |
Sep 13, 2010 | 43.08 | 43.26 | 42.96 | 43.21 | 2,427,765 | +0.55(+1.29%) |
Sep 10, 2010 | 42.56 | 42.72 | 42.47 | 42.66 | 1,226,552 | +0.18(+0.43%) |
Sep 09, 2010 | 42.69 | 42.74 | 42.34 | 42.48 | 1,198,281 | +0.31(+0.73%) |
Sep 08, 2010 | 41.93 | 42.36 | 41.93 | 42.17 | 2,446,899 | +0.33(+0.79%) |
Sep 07, 2010 | 42.24 | 42.25 | 41.84 | 41.84 | 1,894,404 | -0.61(-1.45%) |
Sep 03, 2010 | 42.37 | 42.49 | 42.09 | 42.46 | 1,355,562 | +0.56(+1.33%) |
Sep 02, 2010 | 41.70 | 41.92 | 41.54 | 41.90 | 1,508,832 | +0.31(+0.76%) |
Sep 01, 2010 | 40.88 | 41.60 | 40.82 | 41.59 | 2,700,766 | +1.29(+3.20%) |
Aug 31, 2010 | 40.27 | 40.52 | 39.92 | 40.30 | 7,103 | +0.07(+0.18%) |
Aug 30, 2010 | 40.74 | 40.80 | 40.20 | 40.23 | 1,433,786 | -0.61(-1.51%) |
Aug 27, 2010 | 40.84 | 40.86 | 39.85 | 40.84 | 1,839,562 | +0.42(+1.03%) |
Aug 26, 2010 | 40.42 | 40.67 | 40.02 | 40.42 | 683 | +0.04(+0.11%) |
Aug 25, 2010 | 39.99 | 40.53 | 39.69 | 40.38 | 2,103,049 | +0.12(+0.31%) |
Aug 24, 2010 | 40.36 | 40.54 | 40.01 | 40.26 | 2,288 | -0.52(-1.27%) |
Aug 23, 2010 | 41.08 | 41.32 | 40.77 | 40.78 | 2,176,926 | -0.14(-0.34%) |
Aug 20, 2010 | 41.00 | 41.02 | 40.64 | 40.91 | 1,866,930 | -0.17(-0.41%) |
Aug 19, 2010 | 41.67 | 41.73 | 40.94 | 41.08 | 2,191,431 | -0.78(-1.87%) |
Aug 18, 2010 | 41.74 | 42.09 | 41.53 | 41.87 | 2,782,486 | +0.07(+0.16%) |
Aug 17, 2010 | 41.71 | 42.06 | 41.54 | 41.80 | 1,868,902 | +0.46(+1.12%) |
Aug 16, 2010 | 41.04 | 41.41 | 40.92 | 41.34 | 2,265,766 | -0.01(-0.02%) |
Aug 13, 2010 | 41.35 | 41.62 | 41.20 | 41.35 | 1,825,641 | -0.12(-0.28%) |
Aug 12, 2010 | 40.97 | 41.60 | 40.94 | 41.46 | 2,073,044 | -0.13(-0.32%) |
Aug 11, 2010 | 42.20 | 42.20 | 41.54 | 41.60 | 136 | -1.11(-2.61%) |
Aug 10, 2010 | 42.77 | 43.08 | 42.46 | 42.71 | 2,364,345 | -0.39(-0.90%) |
Aug 09, 2010 | 43.07 | 43.15 | 42.80 | 43.10 | 1,451,088 | +0.24(+0.56%) |
Aug 06, 2010 | 42.85 | 42.92 | 42.31 | 42.85 | 1,801,228 | -0.17(-0.39%) |
Aug 05, 2010 | 42.79 | 43.08 | 42.75 | 43.02 | 2,364,901 | -0.05(-0.12%) |
Aug 04, 2010 | 42.99 | 43.13 | 42.80 | 43.07 | 1,542,965 | +0.22(+0.51%) |
Aug 03, 2010 | 42.96 | 43.07 | 42.71 | 42.85 | 1,814,561 | -0.23(-0.53%) |
Aug 02, 2010 | 42.87 | 43.13 | 42.62 | 43.08 | 2,797,851 | +0.94(+2.24%) |
Jul 30, 2010 | 42.14 | 42.34 | 41.60 | 42.14 | 2,511,522 | +0.04(+0.09%) |
Jul 29, 2010 | 42.57 | 42.64 | 41.76 | 42.10 | 2,376,657 | -0.16(-0.38%) |
Jul 28, 2010 | 42.45 | 42.61 | 42.14 | 42.26 | 2,189,201 | -0.33(-0.77%) |
Jul 27, 2010 | 42.86 | 42.92 | 42.43 | 42.59 | 3,534,341 | +0.03(+0.07%) |
Jul 26, 2010 | 42.06 | 42.60 | 42.00 | 42.56 | 2,565,300 | +0.56(+1.32%) |
Jul 23, 2010 | 41.57 | 42.06 | 41.44 | 42.01 | 4,479,795 | +0.34(+0.83%) |
Jul 22, 2010 | 41.25 | 41.82 | 41.22 | 41.66 | 1,774,319 | +0.90(+2.21%) |
Jul 21, 2010 | 41.59 | 41.60 | 40.60 | 40.76 | 3,397,421 | -0.53(-1.29%) |
Jul 20, 2010 | 40.37 | 41.34 | 40.28 | 41.30 | 3,319,215 | +0.39(+0.95%) |
Jul 19, 2010 | 40.79 | 41.04 | 40.48 | 40.91 | 1,387,826 | +0.22(+0.54%) |
Jul 16, 2010 | 40.69 | 41.69 | 40.61 | 40.69 | 2,131,643 | -0.91(-2.18%) |
Jul 15, 2010 | 41.90 | 42.03 | 41.30 | 41.60 | 1,787,186 | -0.27(-0.65%) |
Jul 14, 2010 | 41.88 | 42.01 | 41.57 | 41.87 | 2,016,482 | -0.11(-0.26%) |
Jul 13, 2010 | 41.73 | 42.14 | 41.73 | 41.98 | 1,692,446 | +0.66(+1.59%) |
Jul 12, 2010 | 41.20 | 41.38 | 40.97 | 41.32 | 1,158,456 | -0.01(-0.04%) |
Jul 09, 2010 | 41.33 | 41.33 | 40.87 | 41.33 | 1,527,818 | +0.37(+0.91%) |
Jul 08, 2010 | 40.89 | 41.00 | 40.50 | 40.96 | 2,332,680 | +0.39(+0.96%) |
Jul 07, 2010 | 39.38 | 40.59 | 39.36 | 40.57 | 4,928,682 | +1.32(+3.36%) |
Jul 06, 2010 | 39.58 | 39.85 | 38.89 | 39.25 | 2,619,740 | +0.21(+0.54%) |
Jul 02, 2010 | 39.04 | 39.55 | 38.81 | 39.04 | 2,208,840 | -0.25(-0.63%) |
Jul 01, 2010 | 39.47 | 39.58 | 38.60 | 39.29 | 4,873,059 | -0.16(-0.41%) |
Jun 30, 2010 | 39.83 | 40.17 | 39.38 | 39.45 | 5,756,838 | -0.42(-1.06%) |
Jun 29, 2010 | 40.58 | 40.60 | 39.67 | 39.87 | 3,821,131 | -1.35(-3.27%) |
Jun 25, 2010 | 41.22 | 41.39 | 40.68 | 41.22 | 4,819,532 | +0.29(+0.71%) |
Jun 24, 2010 | 41.41 | 41.49 | 40.80 | 40.93 | 2,642,887 | -0.76(-1.82%) |
Jun 23, 2010 | 41.86 | 41.98 | 41.41 | 41.68 | 2,721,596 | -0.16(-0.38%) |
Jun 22, 2010 | 42.64 | 42.83 | 41.79 | 41.84 | 1,952,539 | -0.83(-1.94%) |
Jun 21, 2010 | 43.37 | 43.41 | 42.45 | 42.67 | 2,926,262 | -0.09(-0.22%) |
Jun 18, 2010 | 42.77 | 42.91 | 42.62 | 42.77 | 1,742,474 | +0.00(+0.00%) |
Jun 17, 2010 | 42.80 | 42.83 | 42.29 | 42.77 | 2,022,770 | +0.08(+0.19%) |
Jun 16, 2010 | 42.58 | 42.91 | 42.41 | 42.69 | 2,135,562 | -0.07(-0.15%) |
Jun 15, 2010 | 42.10 | 42.81 | 42.02 | 42.75 | 2,049,430 | +0.99(+2.37%) |
Jun 14, 2010 | 42.24 | 42.46 | 41.73 | 41.76 | 2,923,861 | -0.12(-0.30%) |
Jun 11, 2010 | 41.25 | 41.90 | 41.24 | 41.89 | 1,797,967 | +0.20(+0.47%) |
Jun 10, 2010 | 41.10 | 41.71 | 41.02 | 41.69 | 1,844,954 | +1.37(+3.39%) |
Jun 09, 2010 | 40.75 | 41.25 | 40.16 | 40.32 | 2,720,815 | -0.19(-0.47%) |
Jun 08, 2010 | 40.07 | 40.58 | 39.67 | 40.51 | 3,282,292 | +0.50(+1.25%) |
Jun 07, 2010 | 40.66 | 40.87 | 39.97 | 40.01 | 2,424,305 | -0.57(-1.42%) |
Jun 04, 2010 | 40.58 | 41.60 | 40.43 | 40.58 | 7,266,104 | -1.57(-3.73%) |
Jun 03, 2010 | 42.20 | 42.32 | 41.72 | 42.16 | 2,234,476 | +0.09(+0.22%) |
Jun 02, 2010 | 41.02 | 42.06 | 40.94 | 42.06 | 3,854,185 | +1.14(+2.77%) |
Jun 01, 2010 | 41.35 | 41.97 | 40.85 | 40.93 | 3,543,381 | -0.93(-2.23%) |
May 28, 2010 | 41.86 | 42.42 | 41.62 | 41.86 | 5,880,726 | -0.55(-1.29%) |
May 27, 2010 | 41.63 | 42.43 | 41.54 | 42.40 | 4,403,770 | +1.52(+3.72%) |
May 26, 2010 | 41.20 | 41.68 | 40.74 | 40.88 | 4,739,777 | -0.07(-0.18%) |
May 25, 2010 | 39.78 | 40.99 | 39.51 | 40.96 | 4,849,998 | +0.07(+0.18%) |
May 24, 2010 | 41.28 | 41.61 | 40.83 | 40.88 | 2,518,247 | -0.66(-1.59%) |
May 21, 2010 | 40.19 | 41.63 | 40.02 | 41.54 | 6,303,134 | +0.01(+0.03%) |
May 20, 2010 | 41.00 | 41.73 | 40.78 | 41.53 | 6,488,239 | -1.04(-2.45%) |
May 19, 2010 | 42.49 | 42.96 | 41.91 | 42.58 | 6,222,589 | -0.24(-0.56%) |
May 18, 2010 | 43.84 | 44.00 | 42.61 | 42.82 | 412 | -0.70(-1.61%) |
May 17, 2010 | 43.64 | 43.77 | 42.55 | 43.52 | 3,081,883 | +0.01(+0.02%) |
May 14, 2010 | 43.51 | 44.11 | 43.11 | 43.51 | 3,438,532 | -0.89(-2.00%) |
May 13, 2010 | 44.87 | 45.02 | 44.35 | 44.40 | 3,399,443 | -0.52(-1.15%) |
May 12, 2010 | 44.51 | 45.00 | 44.43 | 44.91 | 2,134,807 | +0.60(+1.36%) |
May 11, 2010 | 44.67 | 44.91 | 44.21 | 44.31 | 3,210,110 | -0.12(-0.26%) |
May 10, 2010 | 44.06 | 44.43 | 43.85 | 44.43 | 5,061,574 | +1.97(+4.65%) |
May 07, 2010 | 42.93 | 43.56 | 41.88 | 42.45 | 7,255,246 | -0.68(-1.57%) |
May 06, 2010 | 44.51 | 44.78 | 17.03 | 43.13 | 8,704,936 | -1.34(-3.01%) |
May 05, 2010 | 44.75 | 45.18 | 44.43 | 44.47 | 4,136,926 | -0.63(-1.39%) |
May 04, 2010 | 45.69 | 45.72 | 44.86 | 45.10 | 2,918,169 | -1.16(-2.52%) |