Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.79 | 44.36 | 42.81 | 43.86 | 7,372,149 | +1.14(+2.67%) |
Apr 28, 2011 | 42.11 | 43.07 | 41.71 | 42.72 | 6,972,056 | +0.47(+1.11%) |
Apr 27, 2011 | 41.31 | 42.30 | 40.73 | 42.25 | 5,733,361 | +1.04(+2.52%) |
Apr 26, 2011 | 40.66 | 41.24 | 40.42 | 41.21 | 3,257,456 | +0.69(+1.70%) |
Apr 25, 2011 | 40.72 | 40.82 | 40.22 | 40.52 | 2,883,923 | -0.02(-0.05%) |
Apr 21, 2011 | 40.83 | 41.00 | 40.12 | 40.54 | 3,411,315 | -0.25(-0.61%) |
Apr 20, 2011 | 40.36 | 40.93 | 40.16 | 40.79 | 4,789,697 | +0.87(+2.18%) |
Apr 19, 2011 | 39.99 | 40.12 | 39.54 | 39.92 | 4,105,064 | -0.05(-0.13%) |
Apr 18, 2011 | 39.36 | 40.15 | 38.86 | 39.97 | 6,490,554 | +0.01(+0.03%) |
Apr 15, 2011 | 38.88 | 39.97 | 38.81 | 39.96 | 6,247,372 | +0.95(+2.44%) |
Apr 14, 2011 | 38.28 | 39.07 | 38.25 | 39.01 | 5,891,479 | +0.60(+1.56%) |
Apr 13, 2011 | 38.55 | 38.84 | 38.26 | 38.41 | 5,162,588 | +0.39(+1.03%) |
Apr 12, 2011 | 39.07 | 39.22 | 37.90 | 38.02 | 7,019,987 | -1.58(-3.99%) |
Apr 11, 2011 | 40.33 | 40.55 | 39.35 | 39.60 | 5,988,015 | -0.95(-2.34%) |
Apr 08, 2011 | 40.96 | 41.25 | 40.20 | 40.55 | 5,205,551 | -0.49(-1.19%) |
Apr 07, 2011 | 41.18 | 41.50 | 40.40 | 41.04 | 6,357,802 | -0.36(-0.87%) |
Apr 06, 2011 | 42.55 | 42.72 | 41.19 | 41.40 | 4,688,028 | -0.99(-2.34%) |
Apr 05, 2011 | 42.40 | 42.82 | 42.27 | 42.39 | 3,418,977 | -0.23(-0.54%) |
Apr 04, 2011 | 42.39 | 42.96 | 42.13 | 42.62 | 4,015,247 | -0.25(-0.58%) |
Apr 01, 2011 | 43.37 | 43.53 | 42.78 | 42.87 | 4,073,159 | -0.10(-0.23%) |
Mar 31, 2011 | 43.28 | 43.84 | 42.58 | 42.97 | 4,008,136 | -0.27(-0.62%) |
Mar 30, 2011 | 43.24 | 43.24 | 43.24 | 43.24 | 4,769,404 | +0.74(+1.74%) |
Mar 29, 2011 | 42.40 | 42.85 | 41.82 | 42.50 | 4,597,581 | -0.05(-0.12%) |
Mar 28, 2011 | 43.31 | 43.44 | 42.52 | 42.55 | 4,196,995 | -0.94(-2.16%) |
Mar 25, 2011 | 43.42 | 43.70 | 43.00 | 43.49 | 4,766,539 | +0.43(+1.00%) |
Mar 24, 2011 | 42.72 | 43.56 | 42.35 | 43.06 | 5,519,002 | +0.55(+1.29%) |
Mar 23, 2011 | 42.12 | 42.65 | 41.93 | 42.51 | 4,161,419 | +0.48(+1.14%) |
Mar 22, 2011 | 41.54 | 42.46 | 41.52 | 42.03 | 4,635,937 | +0.42(+1.01%) |
Mar 21, 2011 | 41.99 | 42.03 | 41.47 | 41.61 | 4,740,230 | +0.49(+1.19%) |
Mar 18, 2011 | 41.40 | 41.40 | 40.74 | 41.12 | 9,472,566 | +0.22(+0.54%) |
Mar 17, 2011 | 40.47 | 41.47 | 40.33 | 40.90 | 12,498,595 | +0.88(+2.20%) |
Mar 16, 2011 | 38.85 | 40.85 | 38.65 | 40.02 | 13,240,803 | +1.27(+3.28%) |
Mar 15, 2011 | 38.98 | 39.12 | 38.38 | 38.75 | 10,063,599 | +0.37(+0.96%) |
Mar 14, 2011 | 37.43 | 38.48 | 36.90 | 38.38 | 6,876,894 | +1.48(+4.01%) |
Mar 11, 2011 | 35.77 | 37.19 | 35.72 | 36.90 | 3,591,021 | +0.78(+2.16%) |
Mar 10, 2011 | 36.91 | 37.03 | 36.03 | 36.12 | 6,874,729 | -1.20(-3.22%) |
Mar 09, 2011 | 37.32 | 37.52 | 37.10 | 37.32 | 4,139,861 | -0.02(-0.05%) |
Mar 08, 2011 | 37.91 | 37.91 | 37.29 | 37.34 | 3,386,357 | -0.57(-1.50%) |
Mar 07, 2011 | 38.02 | 38.22 | 37.36 | 37.91 | 4,280,459 | +0.06(+0.16%) |
Mar 04, 2011 | 38.06 | 38.17 | 37.29 | 37.85 | 4,419,350 | -0.12(-0.32%) |
Mar 03, 2011 | 38.18 | 38.26 | 37.51 | 37.97 | 4,164,079 | +0.21(+0.56%) |
Mar 02, 2011 | 38.10 | 38.25 | 37.55 | 37.76 | 4,753,386 | -0.14(-0.37%) |
Mar 01, 2011 | 39.00 | 39.10 | 37.66 | 37.90 | 7,574,570 | -1.58(-4.00%) |
Feb 28, 2011 | 39.56 | 39.64 | 38.86 | 39.48 | 6,651,155 | +0.61(+1.57%) |
Feb 25, 2011 | 37.43 | 38.95 | 37.33 | 38.87 | 6,651,218 | +1.26(+3.35%) |
Feb 24, 2011 | 37.93 | 38.08 | 37.17 | 37.61 | 6,557,530 | -0.38(-1.00%) |
Feb 23, 2011 | 36.28 | 38.40 | 36.28 | 37.99 | 8,907,970 | +1.63(+4.48%) |
Feb 22, 2011 | 36.98 | 36.99 | 36.06 | 36.36 | 6,999,961 | -0.09(-0.25%) |
Feb 18, 2011 | 36.27 | 36.57 | 36.22 | 36.45 | 6,979,135 | +0.26(+0.72%) |
Feb 17, 2011 | 35.73 | 36.85 | 35.59 | 36.19 | 6,894,912 | -0.81(-2.19%) |
Feb 16, 2011 | 36.95 | 37.44 | 36.75 | 37.00 | 4,072,520 | +0.05(+0.14%) |
Feb 15, 2011 | 37.47 | 37.66 | 36.70 | 36.95 | 4,032,045 | -0.51(-1.36%) |
Feb 14, 2011 | 36.85 | 37.82 | 36.67 | 37.46 | 4,793,378 | +0.55(+1.49%) |
Feb 11, 2011 | 36.96 | 37.15 | 36.50 | 36.91 | 4,231,142 | -0.14(-0.38%) |
Feb 10, 2011 | 37.27 | 37.37 | 36.49 | 37.05 | 6,937,198 | -0.33(-0.88%) |
Feb 09, 2011 | 38.68 | 38.68 | 37.11 | 37.38 | 6,544,501 | -1.45(-3.73%) |
Feb 08, 2011 | 39.52 | 39.73 | 38.47 | 38.83 | 4,709,959 | -0.63(-1.60%) |
Feb 07, 2011 | 39.39 | 40.16 | 39.36 | 39.46 | 4,110,287 | +0.12(+0.31%) |
Feb 04, 2011 | 39.40 | 39.65 | 39.00 | 39.34 | 2,425,272 | +0.03(+0.08%) |
Feb 03, 2011 | 39.01 | 39.34 | 38.77 | 39.31 | 2,794,881 | +0.28(+0.72%) |
Feb 02, 2011 | 38.97 | 39.34 | 38.70 | 39.03 | 5,822,538 | -0.41(-1.04%) |
Feb 01, 2011 | 39.63 | 39.97 | 39.28 | 39.44 | 6,829,198 | -0.06(-0.15%) |
Jan 31, 2011 | 38.90 | 39.79 | 38.85 | 39.50 | 5,575,011 | +0.71(+1.83%) |
Jan 28, 2011 | 39.23 | 39.49 | 38.70 | 38.79 | 3,847,108 | -0.48(-1.22%) |
Jan 27, 2011 | 39.94 | 39.94 | 39.05 | 39.27 | 4,952,129 | -0.55(-1.38%) |
Jan 26, 2011 | 38.58 | 39.91 | 38.47 | 39.82 | 4,854,729 | +1.34(+3.48%) |
Jan 25, 2011 | 38.83 | 39.23 | 38.12 | 38.48 | 5,346,224 | -0.57(-1.46%) |
Jan 24, 2011 | 37.68 | 39.30 | 37.51 | 39.05 | 6,295,601 | +0.88(+2.31%) |
Jan 21, 2011 | 38.41 | 38.45 | 37.95 | 38.17 | 4,039,124 | +0.17(+0.45%) |
Jan 20, 2011 | 38.60 | 38.75 | 37.86 | 38.00 | 7,132,403 | -0.94(-2.41%) |
Jan 19, 2011 | 38.99 | 39.13 | 38.70 | 38.94 | 5,145,289 | -0.01(-0.03%) |
Jan 18, 2011 | 39.10 | 39.38 | 38.77 | 38.95 | 5,771,087 | -0.43(-1.09%) |
Jan 14, 2011 | 39.33 | 39.44 | 39.04 | 39.38 | 5,654,781 | +0.12(+0.31%) |
Jan 13, 2011 | 38.89 | 39.28 | 38.61 | 39.26 | 5,373,729 | +0.35(+0.90%) |
Jan 12, 2011 | 38.19 | 38.99 | 37.86 | 38.91 | 5,656,623 | +0.64(+1.67%) |
Jan 11, 2011 | 38.39 | 38.48 | 38.00 | 38.27 | 3,744,020 | +0.18(+0.47%) |
Jan 10, 2011 | 38.01 | 38.29 | 37.61 | 38.09 | 4,017,716 | -0.06(-0.16%) |
Jan 07, 2011 | 37.82 | 38.22 | 37.51 | 38.15 | 4,472,772 | +0.40(+1.06%) |
Jan 06, 2011 | 37.92 | 38.03 | 37.34 | 37.75 | 4,205,167 | +0.36(+0.96%) |
Jan 05, 2011 | 37.35 | 37.53 | 37.07 | 37.39 | 3,240,276 | -0.19(-0.51%) |
Jan 04, 2011 | 38.55 | 38.60 | 37.12 | 37.58 | 5,918,570 | -0.27(-0.71%) |
Jan 03, 2011 | 37.81 | 38.25 | 37.58 | 37.85 | 4,261,297 | +0.42(+1.12%) |
Dec 31, 2010 | 37.23 | 37.60 | 36.91 | 37.43 | 2,643,358 | +0.20(+0.54%) |
Dec 30, 2010 | 37.23 | 37.58 | 36.89 | 37.23 | 2,738,563 | +0.22(+0.59%) |
Dec 29, 2010 | 36.69 | 37.13 | 36.55 | 37.01 | 2,735,076 | +0.46(+1.26%) |
Dec 28, 2010 | 36.21 | 36.68 | 35.96 | 36.55 | 2,891,571 | +0.36(+0.99%) |
Dec 27, 2010 | 36.12 | 36.26 | 35.80 | 36.19 | 1,672,873 | +0.00(+0.00%) |
Dec 23, 2010 | 35.79 | 36.47 | 35.56 | 36.19 | 3,807,349 | +0.26(+0.72%) |
Dec 22, 2010 | 35.66 | 35.99 | 35.40 | 35.93 | 2,856,584 | +0.43(+1.21%) |
Dec 21, 2010 | 35.59 | 35.96 | 35.08 | 35.50 | 5,391,608 | -0.01(-0.03%) |
Dec 20, 2010 | 35.50 | 35.77 | 34.73 | 35.51 | 6,006,285 | -0.26(-0.73%) |
Dec 17, 2010 | 35.61 | 36.46 | 35.49 | 35.77 | 7,716,221 | +0.09(+0.25%) |
Dec 16, 2010 | 35.15 | 35.76 | 35.11 | 35.68 | 5,242,908 | +0.57(+1.62%) |
Dec 15, 2010 | 35.15 | 35.50 | 34.94 | 35.11 | 4,949,957 | -0.20(-0.57%) |
Dec 14, 2010 | 36.18 | 36.22 | 35.12 | 35.31 | 5,488,979 | -0.92(-2.54%) |
Dec 13, 2010 | 35.84 | 36.54 | 35.72 | 36.23 | 4,881,182 | +0.58(+1.63%) |
Dec 10, 2010 | 36.06 | 36.08 | 35.58 | 35.65 | 6,274,680 | -0.45(-1.25%) |
Dec 09, 2010 | 36.36 | 36.52 | 35.62 | 36.10 | 4,168,484 | -0.12(-0.33%) |
Dec 08, 2010 | 36.94 | 37.14 | 35.98 | 36.22 | 7,284,647 | -0.70(-1.90%) |
Dec 07, 2010 | 37.96 | 38.18 | 36.77 | 36.92 | 5,894,916 | -0.44(-1.18%) |
Dec 06, 2010 | 37.90 | 37.90 | 37.20 | 37.36 | 5,202,925 | -0.55(-1.45%) |
Dec 03, 2010 | 37.56 | 38.02 | 37.21 | 37.91 | 6,064,547 | +0.19(+0.50%) |
Dec 02, 2010 | 36.96 | 37.84 | 36.88 | 37.72 | 4,719,263 | +0.84(+2.28%) |
Dec 01, 2010 | 36.94 | 37.25 | 36.63 | 36.88 | 4,975,078 | +0.68(+1.88%) |
Nov 30, 2010 | 36.13 | 36.73 | 36.00 | 36.20 | 5,744,731 | -0.29(-0.79%) |
Nov 29, 2010 | 36.23 | 36.66 | 36.13 | 36.49 | 5,898,677 | +0.18(+0.50%) |
Nov 26, 2010 | 36.57 | 36.65 | 36.27 | 36.31 | 2,062,573 | -0.41(-1.12%) |
Nov 24, 2010 | 36.67 | 36.72 | 36.72 | 36.72 | 5,579,913 | +0.35(+0.96%) |
Nov 23, 2010 | 37.48 | 37.48 | 36.32 | 36.37 | 7,459,774 | -1.77(-4.64%) |
Nov 22, 2010 | 38.28 | 38.37 | 37.11 | 38.14 | 4,410,170 | -0.28(-0.73%) |
Nov 19, 2010 | 37.78 | 38.54 | 37.56 | 38.42 | 3,953,967 | +0.29(+0.76%) |
Nov 18, 2010 | 37.60 | 38.32 | 37.60 | 38.13 | 2,734,703 | +0.69(+1.84%) |
Nov 17, 2010 | 37.39 | 38.14 | 37.24 | 37.44 | 4,130,280 | +0.26(+0.70%) |
Nov 16, 2010 | 37.53 | 37.58 | 36.73 | 37.18 | 5,537,259 | -0.83(-2.18%) |
Nov 15, 2010 | 38.16 | 38.37 | 37.81 | 38.01 | 4,368,002 | +0.12(+0.32%) |
Nov 12, 2010 | 38.18 | 38.42 | 37.59 | 37.89 | 5,073,958 | -0.56(-1.46%) |
Nov 11, 2010 | 37.76 | 38.49 | 37.76 | 38.45 | 3,398,854 | +0.31(+0.81%) |
Nov 10, 2010 | 37.98 | 38.25 | 37.37 | 38.14 | 4,012,909 | +0.33(+0.87%) |
Nov 09, 2010 | 38.46 | 39.36 | 37.64 | 37.81 | 7,515,130 | +1.48(+4.07%) |
Nov 08, 2010 | 35.97 | 37.25 | 35.63 | 36.33 | 4,502,988 | +0.24(+0.67%) |
Nov 05, 2010 | 36.58 | 36.67 | 35.82 | 36.09 | 2,944,907 | -0.38(-1.04%) |
Nov 04, 2010 | 36.04 | 36.62 | 35.84 | 36.47 | 4,716,242 | +0.94(+2.65%) |
Nov 03, 2010 | 35.17 | 35.55 | 34.82 | 35.53 | 5,642,664 | +0.61(+1.75%) |
Nov 02, 2010 | 35.00 | 35.16 | 34.30 | 34.92 | 4,008,681 | +0.36(+1.04%) |
Nov 01, 2010 | 34.57 | 35.78 | 34.42 | 34.56 | 7,932,182 | +0.72(+2.13%) |
Oct 29, 2010 | 32.87 | 34.34 | 32.82 | 33.84 | 7,928,751 | +0.20(+0.59%) |
Oct 28, 2010 | 33.72 | 33.95 | 33.02 | 33.64 | 3,769,125 | +0.25(+0.75%) |
Oct 27, 2010 | 32.98 | 33.42 | 32.44 | 33.39 | 4,458,033 | -0.57(-1.68%) |
Oct 25, 2010 | 34.22 | 34.56 | 33.75 | 33.96 | 3,003,947 | +0.05(+0.15%) |
Oct 22, 2010 | 34.44 | 34.55 | 33.68 | 33.91 | 2,767,889 | -0.42(-1.22%) |
Oct 21, 2010 | 34.65 | 35.15 | 33.93 | 34.33 | 5,362,540 | -0.21(-0.61%) |
Oct 20, 2010 | 34.09 | 34.90 | 34.04 | 34.54 | 3,606,328 | +0.50(+1.47%) |
Oct 19, 2010 | 34.36 | 34.59 | 33.77 | 34.04 | 4,515,951 | -0.86(-2.46%) |
Oct 18, 2010 | 34.74 | 34.97 | 34.36 | 34.90 | 2,598,364 | +0.28(+0.81%) |
Oct 15, 2010 | 34.83 | 34.96 | 34.30 | 34.62 | 6,321,197 | +0.13(+0.38%) |
Oct 14, 2010 | 34.64 | 34.89 | 34.15 | 34.49 | 4,327,749 | -0.18(-0.52%) |
Oct 13, 2010 | 33.93 | 34.86 | 33.82 | 34.67 | 6,027,723 | +1.07(+3.18%) |
Oct 12, 2010 | 33.54 | 33.73 | 32.80 | 33.60 | 3,935,178 | -0.10(-0.30%) |
Oct 11, 2010 | 33.87 | 34.45 | 33.64 | 33.70 | 2,583,478 | -0.17(-0.50%) |
Oct 08, 2010 | 33.87 | 34.05 | 33.05 | 33.87 | 3,981,247 | +0.59(+1.77%) |
Oct 07, 2010 | 34.14 | 34.23 | 33.15 | 33.28 | 3,677,805 | -0.61(-1.80%) |
Oct 06, 2010 | 33.43 | 33.91 | 33.25 | 33.89 | 3,623,336 | +0.62(+1.86%) |
Oct 05, 2010 | 33.11 | 33.53 | 32.77 | 33.27 | 3,988,531 | +0.54(+1.65%) |
Oct 04, 2010 | 33.25 | 33.55 | 32.52 | 32.73 | 3,126,534 | -0.73(-2.18%) |
Oct 01, 2010 | 33.46 | 33.97 | 33.30 | 33.46 | 4,159,624 | +0.02(+0.05%) |
Sep 30, 2010 | 33.44 | 34.00 | 32.75 | 33.44 | 3,500 | -0.20(-0.58%) |
Sep 29, 2010 | 32.51 | 33.83 | 32.27 | 33.64 | 5,429,590 | +0.89(+2.72%) |
Sep 28, 2010 | 32.46 | 32.85 | 32.00 | 32.75 | 4,078,675 | +0.27(+0.83%) |
Sep 27, 2010 | 33.05 | 33.39 | 32.46 | 32.48 | 3,561,883 | -0.57(-1.72%) |
Sep 24, 2010 | 32.56 | 33.21 | 32.23 | 33.05 | 4,520,315 | +0.77(+2.39%) |
Sep 23, 2010 | 32.28 | 32.57 | 31.57 | 32.28 | 5,246,103 | +0.08(+0.25%) |
Sep 22, 2010 | 32.02 | 32.60 | 31.95 | 32.20 | 4,896,671 | +0.11(+0.34%) |
Sep 21, 2010 | 31.87 | 32.41 | 31.50 | 32.09 | 5,592,697 | +0.15(+0.47%) |
Sep 20, 2010 | 31.71 | 32.00 | 30.96 | 31.94 | 4,183,550 | +0.50(+1.59%) |
Sep 17, 2010 | 31.44 | 32.00 | 30.61 | 31.44 | 9,220,916 | -1.08(-3.32%) |
Sep 15, 2010 | 32.62 | 32.74 | 32.09 | 32.52 | 4,514,752 | -0.36(-1.09%) |
Sep 14, 2010 | 33.06 | 33.36 | 32.74 | 32.88 | 3,556,957 | -0.18(-0.54%) |
Sep 13, 2010 | 33.84 | 33.99 | 32.82 | 33.06 | 4,106,029 | -0.31(-0.93%) |
Sep 10, 2010 | 33.08 | 33.39 | 32.89 | 33.37 | 2,741,819 | +0.43(+1.31%) |
Sep 09, 2010 | 33.67 | 33.70 | 32.72 | 32.94 | 3,008,345 | -0.28(-0.84%) |
Sep 08, 2010 | 33.15 | 33.47 | 32.75 | 33.22 | 3,354,849 | +0.18(+0.54%) |
Sep 07, 2010 | 33.71 | 33.91 | 32.91 | 33.04 | 369 | -1.03(-3.02%) |
Sep 03, 2010 | 34.05 | 34.60 | 33.91 | 34.07 | 3,754,738 | +0.29(+0.86%) |
Sep 02, 2010 | 33.55 | 33.84 | 33.14 | 33.78 | 207 | +0.23(+0.69%) |
Sep 01, 2010 | 33.20 | 34.15 | 32.96 | 33.55 | 4,532,298 | +0.83(+2.54%) |
Aug 31, 2010 | 32.71 | 33.41 | 32.50 | 32.72 | 24,218 | -0.50(-1.51%) |
Aug 30, 2010 | 33.31 | 33.91 | 33.11 | 33.22 | 3,055,828 | +0.11(+0.33%) |
Aug 27, 2010 | 33.35 | 33.12 | 31.89 | 33.11 | 3,908,845 | +0.64(+1.97%) |
Aug 26, 2010 | 32.63 | 33.36 | 32.22 | 32.47 | 300 | -0.44(-1.34%) |
Aug 25, 2010 | 32.53 | 33.01 | 31.96 | 32.91 | 42,600 | +0.10(+0.30%) |
Aug 24, 2010 | 33.44 | 33.54 | 32.72 | 32.81 | 912 | -1.07(-3.16%) |
Aug 23, 2010 | 33.90 | 34.18 | 33.69 | 33.88 | 2,394,985 | +0.17(+0.50%) |
Aug 20, 2010 | 33.96 | 34.19 | 33.40 | 33.71 | 3,698,487 | -0.61(-1.78%) |
Aug 19, 2010 | 34.51 | 34.79 | 34.18 | 34.32 | 462 | -0.47(-1.35%) |
Aug 18, 2010 | 34.90 | 34.93 | 34.34 | 34.79 | 5,780,066 | -0.17(-0.49%) |
Aug 17, 2010 | 33.98 | 35.02 | 33.94 | 34.96 | 400 | +1.43(+4.26%) |
Aug 16, 2010 | 34.23 | 34.23 | 33.25 | 33.53 | 6,917,445 | -0.94(-2.73%) |
Aug 13, 2010 | 34.47 | 35.16 | 34.27 | 34.47 | 4,036,777 | -0.19(-0.55%) |
Aug 12, 2010 | 34.38 | 35.00 | 34.30 | 34.66 | 5,214,110 | -0.27(-0.77%) |
Aug 11, 2010 | 36.46 | 36.48 | 34.87 | 34.93 | 300 | -2.14(-5.77%) |
Aug 10, 2010 | 37.01 | 37.34 | 36.85 | 37.07 | 5,006,886 | -0.55(-1.46%) |
Aug 09, 2010 | 37.73 | 37.81 | 37.05 | 37.62 | 2,628,181 | +0.17(+0.45%) |
Aug 06, 2010 | 37.45 | 38.31 | 37.06 | 37.45 | 6,672,913 | -1.01(-2.63%) |
Aug 05, 2010 | 37.88 | 38.65 | 37.45 | 38.46 | 6,307,496 | +0.32(+0.84%) |
Aug 04, 2010 | 37.42 | 38.19 | 37.15 | 38.14 | 100 | +0.86(+2.31%) |
Aug 03, 2010 | 37.01 | 37.67 | 36.53 | 37.28 | 6,462,481 | +0.15(+0.40%) |
Aug 02, 2010 | 37.15 | 37.37 | 36.88 | 37.13 | 5,867,318 | +0.68(+1.87%) |
Jul 30, 2010 | 36.45 | 37.07 | 36.31 | 36.45 | 5,824,356 | -0.28(-0.76%) |
Jul 29, 2010 | 37.25 | 37.57 | 36.26 | 36.73 | 5,341,787 | -0.61(-1.63%) |
Jul 28, 2010 | 37.34 | 37.80 | 36.89 | 37.34 | 276 | +0.00(+0.00%) |
Jul 27, 2010 | 37.34 | 37.83 | 36.43 | 37.34 | 369 | -0.24(-0.64%) |
Jul 26, 2010 | 37.75 | 37.97 | 37.40 | 37.58 | 3,314,902 | -0.17(-0.45%) |
Jul 23, 2010 | 37.64 | 38.02 | 37.18 | 37.75 | 2,904,856 | -0.11(-0.29%) |
Jul 22, 2010 | 37.89 | 38.60 | 37.67 | 37.86 | 400 | +0.49(+1.31%) |
Jul 21, 2010 | 37.26 | 37.79 | 36.72 | 37.37 | 5,781,694 | +0.51(+1.38%) |
Jul 20, 2010 | 36.86 | 36.98 | 35.75 | 36.86 | 7,512,527 | +0.50(+1.38%) |
Jul 19, 2010 | 37.90 | 37.90 | 36.18 | 36.36 | 5,631,516 | -1.05(-2.81%) |
Jul 16, 2010 | 37.41 | 38.43 | 37.24 | 37.41 | 4,647,825 | -1.40(-3.61%) |
Jul 15, 2010 | 38.78 | 38.95 | 37.70 | 38.81 | 3,243,295 | +0.05(+0.13%) |
Jul 14, 2010 | 38.22 | 39.14 | 37.78 | 38.76 | 3,340,921 | +0.40(+1.04%) |
Jul 13, 2010 | 38.36 | 39.07 | 38.21 | 38.36 | 1,740 | -0.01(-0.03%) |
Jul 12, 2010 | 38.25 | 39.18 | 38.16 | 38.37 | 3,300,746 | -0.04(-0.10%) |
Jul 09, 2010 | 38.41 | 38.72 | 38.05 | 38.41 | 2,297,556 | -0.26(-0.67%) |
Jul 08, 2010 | 38.83 | 39.03 | 37.51 | 38.67 | 5,142,944 | +0.43(+1.12%) |
Jul 07, 2010 | 37.71 | 38.32 | 37.49 | 38.24 | 7,595,557 | +0.58(+1.54%) |
Jul 06, 2010 | 38.39 | 38.84 | 37.28 | 37.66 | 1,613 | -0.09(-0.24%) |
Jul 02, 2010 | 37.75 | 39.18 | 37.15 | 37.75 | 6,008,148 | -1.08(-2.78%) |
Jul 01, 2010 | 38.88 | 39.32 | 37.47 | 38.83 | 5,157,516 | +0.19(+0.49%) |
Jun 30, 2010 | 38.82 | 39.76 | 38.50 | 38.64 | 225 | -0.35(-0.90%) |
Jun 29, 2010 | 38.89 | 40.29 | 38.70 | 38.99 | 900 | -2.56(-6.16%) |
Jun 25, 2010 | 41.55 | 41.93 | 40.86 | 41.55 | 4,285,316 | +0.64(+1.56%) |
Jun 24, 2010 | 41.89 | 42.39 | 40.64 | 40.91 | 4,458,367 | -1.21(-2.87%) |
Jun 23, 2010 | 42.00 | 42.51 | 41.67 | 42.12 | 3,607,168 | +0.06(+0.14%) |
Jun 22, 2010 | 43.53 | 43.77 | 41.76 | 42.06 | 100 | -1.70(-3.88%) |
Jun 21, 2010 | 45.01 | 45.25 | 43.40 | 43.76 | 4,022,252 | -0.32(-0.73%) |
Jun 18, 2010 | 44.08 | 44.29 | 43.07 | 44.08 | 6,061,643 | -0.49(-1.10%) |
Jun 17, 2010 | 44.85 | 45.25 | 44.05 | 44.57 | 4,020,927 | -0.11(-0.25%) |
Jun 16, 2010 | 44.88 | 45.10 | 44.15 | 44.68 | 4,001,853 | -0.31(-0.69%) |
Jun 15, 2010 | 43.82 | 45.04 | 43.77 | 44.99 | 4,866,324 | +1.45(+3.33%) |
Jun 14, 2010 | 44.76 | 44.84 | 43.21 | 43.54 | 5,941,055 | -0.37(-0.84%) |
Jun 11, 2010 | 43.44 | 44.38 | 43.18 | 43.91 | 3,929,432 | -0.10(-0.23%) |
Jun 10, 2010 | 42.80 | 44.02 | 42.80 | 44.01 | 4,653,046 | +2.11(+5.04%) |
Jun 09, 2010 | 42.33 | 43.13 | 41.67 | 41.90 | 5,868,369 | -0.15(-0.36%) |
Jun 08, 2010 | 42.05 | 42.51 | 41.02 | 42.05 | 257 | +0.20(+0.48%) |
Jun 07, 2010 | 42.37 | 42.99 | 41.36 | 41.85 | 7,879,002 | +0.15(+0.36%) |
Jun 04, 2010 | 41.70 | 44.18 | 41.25 | 41.70 | 11,785,884 | -0.73(-1.72%) |
Jun 03, 2010 | 40.51 | 42.50 | 40.12 | 42.43 | 10,538,860 | +2.01(+4.97%) |
Jun 02, 2010 | 37.54 | 40.46 | 37.27 | 40.42 | 3,050 | +3.63(+9.87%) |
Jun 01, 2010 | 37.12 | 38.52 | 36.69 | 36.79 | 100 | -0.82(-2.18%) |
May 28, 2010 | 37.61 | 38.29 | 37.01 | 37.61 | 6,454,249 | +0.16(+0.43%) |
May 27, 2010 | 36.81 | 37.86 | 36.65 | 37.45 | 8,820,521 | +1.59(+4.43%) |
May 26, 2010 | 36.95 | 37.24 | 35.67 | 35.86 | 6,817,263 | -0.49(-1.35%) |
May 25, 2010 | 34.99 | 36.44 | 34.79 | 36.35 | 900 | +0.46(+1.28%) |
May 24, 2010 | 36.91 | 37.28 | 35.85 | 35.89 | 5,539,282 | -1.38(-3.70%) |
May 21, 2010 | 35.79 | 37.74 | 35.38 | 37.27 | 6,872,401 | +0.92(+2.53%) |
May 20, 2010 | 36.49 | 37.19 | 36.33 | 36.35 | 120 | -1.71(-4.49%) |
May 19, 2010 | 38.65 | 38.65 | 36.86 | 38.06 | 5,905,802 | -0.31(-0.81%) |
May 18, 2010 | 38.95 | 39.77 | 38.11 | 38.37 | 2,600 | -0.09(-0.23%) |
May 17, 2010 | 39.04 | 39.40 | 37.67 | 38.46 | 5,672,549 | -0.60(-1.54%) |
May 14, 2010 | 39.06 | 39.57 | 38.30 | 39.06 | 4,774,748 | -0.72(-1.81%) |
May 13, 2010 | 39.99 | 40.83 | 39.40 | 39.78 | 3,754,678 | -0.31(-0.77%) |
May 12, 2010 | 39.14 | 40.32 | 39.12 | 40.09 | 4,441,402 | +1.18(+3.03%) |
May 11, 2010 | 39.65 | 39.85 | 38.81 | 38.91 | 4,207,224 | -0.33(-0.84%) |
May 10, 2010 | 38.83 | 39.31 | 38.63 | 39.24 | 5,268,478 | +2.08(+5.60%) |
May 07, 2010 | 37.89 | 38.74 | 36.27 | 37.16 | 7,483,791 | +0.36(+0.98%) |
May 06, 2010 | 39.41 | 40.04 | 35.06 | 36.80 | 897 | -2.33(-5.95%) |
May 05, 2010 | 39.52 | 40.00 | 38.83 | 39.13 | 6,161,595 | -0.19(-0.48%) |
May 04, 2010 | 39.82 | 39.95 | 38.87 | 39.32 | 4,862,324 | -1.22(-3.01%) |