Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.98 | 42.29 | 41.67 | 41.77 | 3,070,410 | -0.30(-0.72%) |
Apr 28, 2011 | 42.40 | 42.67 | 41.43 | 42.07 | 3,464,548 | -0.49(-1.16%) |
Apr 27, 2011 | 42.69 | 43.15 | 42.07 | 42.57 | 2,512,726 | -0.17(-0.40%) |
Apr 26, 2011 | 42.67 | 42.79 | 41.90 | 42.74 | 4,068,358 | +0.10(+0.22%) |
Apr 25, 2011 | 43.15 | 43.22 | 42.25 | 42.65 | 1,944,633 | +0.29(+0.69%) |
Apr 21, 2011 | 43.48 | 43.83 | 42.05 | 42.35 | 6,899,004 | -2.65(-5.88%) |
Apr 20, 2011 | 44.13 | 45.17 | 44.10 | 45.00 | 2,770,219 | +1.91(+4.44%) |
Apr 19, 2011 | 43.24 | 43.56 | 42.81 | 43.09 | 2,713,691 | -0.09(-0.20%) |
Apr 18, 2011 | 44.27 | 44.43 | 42.92 | 43.17 | 2,584,477 | -1.70(-3.80%) |
Apr 15, 2011 | 43.99 | 45.18 | 43.68 | 44.88 | 1,968,389 | +0.79(+1.78%) |
Apr 14, 2011 | 43.88 | 44.14 | 42.96 | 44.09 | 2,835,980 | -0.21(-0.47%) |
Apr 13, 2011 | 45.03 | 45.20 | 43.47 | 44.30 | 4,995,422 | -0.61(-1.37%) |
Apr 12, 2011 | 45.39 | 45.50 | 44.75 | 44.91 | 1,629,742 | -0.85(-1.85%) |
Apr 11, 2011 | 45.47 | 46.09 | 44.92 | 45.76 | 2,043,892 | +0.43(+0.95%) |
Apr 08, 2011 | 46.54 | 46.75 | 44.96 | 45.33 | 3,070,611 | -0.95(-2.06%) |
Apr 07, 2011 | 47.30 | 47.55 | 44.63 | 46.28 | 5,162,104 | -2.42(-4.97%) |
Apr 06, 2011 | 48.09 | 48.77 | 47.78 | 48.70 | 1,257,624 | +1.12(+2.34%) |
Apr 05, 2011 | 47.73 | 48.18 | 47.27 | 47.58 | 1,234,556 | +0.11(+0.24%) |
Apr 04, 2011 | 49.10 | 49.10 | 47.19 | 47.47 | 1,507,829 | -1.22(-2.50%) |
Apr 01, 2011 | 49.42 | 49.64 | 48.27 | 48.69 | 1,319,210 | -0.30(-0.62%) |
Mar 31, 2011 | 49.26 | 49.47 | 48.53 | 48.99 | 1,067,604 | -0.25(-0.51%) |
Mar 30, 2011 | 49.24 | 49.46 | 48.51 | 49.24 | 1,512,755 | +0.99(+2.06%) |
Mar 29, 2011 | 47.41 | 48.64 | 47.26 | 48.25 | 1,532,887 | +0.80(+1.70%) |
Mar 28, 2011 | 47.22 | 48.15 | 47.22 | 47.44 | 1,130,877 | +0.22(+0.46%) |
Mar 25, 2011 | 47.44 | 47.71 | 46.95 | 47.23 | 1,318,204 | +0.06(+0.13%) |
Mar 24, 2011 | 46.35 | 47.22 | 45.88 | 47.17 | 1,886,487 | +1.22(+2.65%) |
Mar 23, 2011 | 44.23 | 46.13 | 44.10 | 45.95 | 2,450,659 | +1.78(+4.03%) |
Mar 22, 2011 | 45.03 | 45.03 | 44.05 | 44.17 | 2,306,019 | -0.88(-1.96%) |
Mar 21, 2011 | 45.58 | 45.74 | 44.53 | 45.05 | 1,439,778 | +1.12(+2.54%) |
Mar 18, 2011 | 44.91 | 45.08 | 43.50 | 43.93 | 2,115,380 | -0.50(-1.13%) |
Mar 17, 2011 | 45.00 | 45.87 | 44.42 | 44.43 | 1,914,853 | +0.29(+0.65%) |
Mar 16, 2011 | 44.86 | 45.54 | 43.67 | 44.15 | 2,451,650 | -0.95(-2.11%) |
Mar 15, 2011 | 43.75 | 45.49 | 42.89 | 45.10 | 2,480,241 | +0.15(+0.33%) |
Mar 14, 2011 | 44.88 | 45.97 | 44.50 | 44.95 | 1,978,347 | -0.15(-0.33%) |
Mar 11, 2011 | 44.41 | 45.26 | 43.95 | 45.10 | 2,820,816 | +0.30(+0.68%) |
Mar 10, 2011 | 45.87 | 46.15 | 44.35 | 44.80 | 3,681,559 | -1.79(-3.84%) |
Mar 09, 2011 | 49.81 | 49.81 | 46.48 | 46.59 | 3,434,246 | -3.42(-6.85%) |
Mar 08, 2011 | 48.93 | 50.68 | 48.65 | 50.01 | 2,232,939 | +0.97(+1.97%) |
Mar 07, 2011 | 50.44 | 50.66 | 48.31 | 49.04 | 2,038,959 | -1.34(-2.66%) |
Mar 04, 2011 | 50.25 | 50.60 | 49.73 | 50.38 | 2,461,883 | -0.10(-0.21%) |
Mar 03, 2011 | 49.72 | 51.10 | 49.63 | 50.49 | 3,481,667 | +1.44(+2.94%) |
Mar 02, 2011 | 47.48 | 50.08 | 47.34 | 49.04 | 3,823,211 | +1.72(+3.64%) |
Mar 01, 2011 | 47.82 | 48.37 | 47.31 | 47.32 | 3,009,171 | -0.15(-0.31%) |
Feb 28, 2011 | 47.95 | 48.42 | 46.87 | 47.47 | 1,439,290 | -0.39(-0.81%) |
Feb 25, 2011 | 46.40 | 47.87 | 46.40 | 47.86 | 1,804,084 | +1.82(+3.94%) |
Feb 24, 2011 | 45.05 | 46.28 | 44.60 | 46.04 | 2,045,471 | +0.93(+2.07%) |
Feb 23, 2011 | 46.75 | 46.77 | 44.83 | 45.11 | 2,034,525 | -1.68(-3.59%) |
Feb 22, 2011 | 47.88 | 47.97 | 46.67 | 46.79 | 2,160,315 | -1.72(-3.55%) |
Feb 18, 2011 | 47.59 | 48.75 | 47.18 | 48.51 | 2,626,983 | +0.98(+2.06%) |
Feb 17, 2011 | 46.29 | 47.77 | 46.19 | 47.53 | 1,391,452 | +1.12(+2.40%) |
Feb 16, 2011 | 46.60 | 46.79 | 46.16 | 46.41 | 998,211 | -0.01(-0.02%) |
Feb 15, 2011 | 46.79 | 47.01 | 46.09 | 46.42 | 1,300,105 | -0.61(-1.29%) |
Feb 14, 2011 | 46.55 | 47.51 | 46.47 | 47.03 | 1,666,905 | +0.37(+0.80%) |
Feb 11, 2011 | 46.54 | 47.03 | 46.20 | 46.66 | 1,061,495 | -0.02(-0.04%) |
Feb 10, 2011 | 46.35 | 46.84 | 45.86 | 46.67 | 1,301,230 | +0.01(+0.02%) |
Feb 09, 2011 | 45.91 | 46.79 | 45.55 | 46.67 | 2,465,982 | +0.66(+1.43%) |
Feb 08, 2011 | 45.97 | 46.26 | 45.71 | 46.01 | 1,301,916 | -0.04(-0.09%) |
Feb 07, 2011 | 45.47 | 46.73 | 45.18 | 46.05 | 1,921,572 | +0.57(+1.25%) |
Feb 04, 2011 | 44.64 | 45.54 | 44.41 | 45.48 | 1,177,923 | +0.88(+1.98%) |
Feb 03, 2011 | 44.43 | 44.84 | 43.87 | 44.60 | 1,285,684 | -0.06(-0.13%) |
Feb 02, 2011 | 44.97 | 45.39 | 44.59 | 44.66 | 1,252,603 | -0.50(-1.12%) |
Feb 01, 2011 | 43.62 | 45.65 | 43.51 | 45.16 | 2,471,894 | +2.02(+4.69%) |
Jan 31, 2011 | 43.05 | 43.70 | 42.57 | 43.14 | 2,082,650 | +0.22(+0.52%) |
Jan 28, 2011 | 45.16 | 45.16 | 42.32 | 42.91 | 3,432,021 | -1.87(-4.17%) |
Jan 27, 2011 | 45.85 | 45.87 | 44.00 | 44.78 | 5,220,772 | -1.95(-4.18%) |
Jan 26, 2011 | 45.83 | 46.94 | 45.23 | 46.73 | 3,330,604 | +1.17(+2.56%) |
Jan 25, 2011 | 44.86 | 45.96 | 44.86 | 45.57 | 3,291,263 | +0.41(+0.90%) |
Jan 24, 2011 | 43.35 | 45.18 | 43.23 | 45.16 | 2,102,344 | +1.95(+4.50%) |
Jan 21, 2011 | 43.69 | 43.99 | 43.08 | 43.22 | 1,704,920 | -0.20(-0.46%) |
Jan 20, 2011 | 43.63 | 43.80 | 42.95 | 43.41 | 2,097,334 | -0.38(-0.87%) |
Jan 19, 2011 | 45.03 | 45.08 | 43.69 | 43.80 | 2,841,627 | -1.55(-3.41%) |
Jan 18, 2011 | 45.46 | 45.59 | 44.81 | 45.34 | 3,277,420 | -0.22(-0.47%) |
Jan 14, 2011 | 43.80 | 45.67 | 43.25 | 45.56 | 4,388,160 | +1.98(+4.54%) |
Jan 13, 2011 | 43.37 | 43.93 | 43.30 | 43.58 | 2,054,359 | +0.16(+0.36%) |
Jan 12, 2011 | 42.94 | 43.49 | 42.83 | 43.42 | 2,174,001 | +0.64(+1.50%) |
Jan 11, 2011 | 42.09 | 42.85 | 42.09 | 42.78 | 3,259,287 | +0.64(+1.52%) |
Jan 10, 2011 | 40.82 | 42.33 | 40.82 | 42.14 | 3,495,817 | +1.33(+3.26%) |
Jan 07, 2011 | 40.76 | 41.43 | 40.01 | 40.81 | 3,432,274 | -0.08(-0.19%) |
Jan 06, 2011 | 41.40 | 41.42 | 40.60 | 40.89 | 4,332,505 | +0.03(+0.06%) |
Jan 05, 2011 | 42.45 | 42.46 | 40.58 | 40.86 | 6,394,833 | -1.86(-4.35%) |
Jan 04, 2011 | 43.37 | 43.53 | 42.45 | 42.72 | 3,344,302 | -0.45(-1.04%) |
Jan 03, 2011 | 44.69 | 44.74 | 43.05 | 43.17 | 4,348,136 | -1.60(-3.57%) |
Dec 31, 2010 | 45.15 | 45.37 | 44.63 | 44.77 | 973,654 | -0.54(-1.18%) |
Dec 30, 2010 | 45.10 | 45.44 | 45.03 | 45.31 | 659,989 | +0.11(+0.25%) |
Dec 29, 2010 | 45.38 | 45.47 | 45.01 | 45.20 | 697,228 | -0.10(-0.21%) |
Dec 28, 2010 | 45.51 | 45.60 | 44.84 | 45.29 | 941,977 | -0.20(-0.44%) |
Dec 27, 2010 | 44.82 | 45.50 | 44.37 | 45.49 | 1,003,581 | +0.43(+0.96%) |
Dec 23, 2010 | 45.46 | 45.48 | 44.94 | 45.06 | 941,139 | -0.52(-1.14%) |
Dec 22, 2010 | 45.42 | 45.63 | 44.99 | 45.58 | 1,288,675 | +0.13(+0.29%) |
Dec 21, 2010 | 45.27 | 45.66 | 45.00 | 45.45 | 1,531,059 | +0.40(+0.88%) |
Dec 20, 2010 | 45.14 | 45.20 | 44.53 | 45.05 | 3,170,255 | +0.22(+0.48%) |
Dec 17, 2010 | 44.27 | 45.33 | 44.27 | 44.83 | 4,333,822 | +0.53(+1.19%) |
Dec 16, 2010 | 43.93 | 44.69 | 43.93 | 44.31 | 2,420,939 | +0.36(+0.82%) |
Dec 15, 2010 | 45.06 | 45.27 | 43.58 | 43.94 | 4,101,846 | -1.30(-2.88%) |
Dec 14, 2010 | 45.35 | 45.75 | 45.12 | 45.25 | 2,066,177 | +0.17(+0.38%) |
Dec 13, 2010 | 44.84 | 45.46 | 44.55 | 45.07 | 3,179,556 | +0.45(+1.01%) |
Dec 10, 2010 | 44.32 | 44.63 | 43.96 | 44.62 | 2,217,447 | +0.29(+0.66%) |
Dec 09, 2010 | 43.99 | 44.44 | 43.58 | 44.33 | 2,743,138 | +0.92(+2.11%) |
Dec 08, 2010 | 42.96 | 43.54 | 42.64 | 43.41 | 1,963,469 | +0.42(+0.99%) |
Dec 07, 2010 | 43.17 | 43.23 | 42.76 | 42.99 | 2,233,960 | +0.20(+0.46%) |
Dec 06, 2010 | 42.39 | 42.84 | 42.23 | 42.79 | 2,078,562 | +0.23(+0.55%) |
Dec 03, 2010 | 41.88 | 42.75 | 41.71 | 42.56 | 1,360,796 | +0.58(+1.38%) |
Dec 02, 2010 | 41.18 | 42.09 | 41.06 | 41.98 | 1,840,034 | +0.73(+1.78%) |
Dec 01, 2010 | 40.06 | 41.79 | 39.90 | 41.24 | 2,793,147 | +1.99(+5.07%) |
Nov 30, 2010 | 39.36 | 39.55 | 38.91 | 39.26 | 2,364,781 | -0.65(-1.63%) |
Nov 29, 2010 | 40.00 | 40.32 | 39.38 | 39.90 | 2,428,256 | -0.40(-0.99%) |
Nov 26, 2010 | 40.54 | 40.76 | 40.30 | 40.30 | 451,415 | -0.51(-1.25%) |
Nov 24, 2010 | 40.12 | 40.81 | 40.81 | 40.81 | 1,287,046 | +1.03(+2.59%) |
Nov 23, 2010 | 40.04 | 40.12 | 39.32 | 39.78 | 1,533,493 | -0.74(-1.84%) |
Nov 22, 2010 | 40.00 | 40.67 | 39.82 | 40.53 | 1,328,146 | +0.31(+0.77%) |
Nov 19, 2010 | 39.71 | 40.34 | 39.64 | 40.22 | 2,747,020 | +0.42(+1.04%) |
Nov 18, 2010 | 39.12 | 39.96 | 39.02 | 39.80 | 3,091,029 | +1.12(+2.91%) |
Nov 17, 2010 | 38.29 | 38.95 | 38.23 | 38.68 | 2,497,315 | +0.42(+1.11%) |
Nov 16, 2010 | 38.50 | 39.15 | 38.04 | 38.25 | 2,300,775 | -0.54(-1.40%) |
Nov 15, 2010 | 39.21 | 39.58 | 38.76 | 38.80 | 1,254,004 | -0.38(-0.97%) |
Nov 12, 2010 | 39.12 | 39.94 | 38.57 | 39.18 | 2,096,722 | -0.05(-0.13%) |
Nov 11, 2010 | 38.85 | 39.50 | 38.48 | 39.23 | 3,236,870 | -0.72(-1.80%) |
Nov 10, 2010 | 39.72 | 40.14 | 38.84 | 39.95 | 4,465,578 | -0.67(-1.66%) |
Nov 09, 2010 | 41.41 | 41.41 | 40.44 | 40.62 | 4,029,032 | -1.20(-2.87%) |
Nov 08, 2010 | 40.88 | 42.18 | 40.57 | 41.82 | 1,849,673 | +0.64(+1.55%) |
Nov 05, 2010 | 41.52 | 41.67 | 40.98 | 41.18 | 1,861,863 | -0.44(-1.06%) |
Nov 04, 2010 | 40.66 | 41.63 | 39.77 | 41.62 | 3,574,477 | +1.24(+3.06%) |
Nov 03, 2010 | 39.58 | 40.64 | 39.48 | 40.39 | 2,774,835 | +0.63(+1.59%) |
Nov 02, 2010 | 39.20 | 40.03 | 39.07 | 39.76 | 1,831,063 | +0.78(+2.00%) |
Nov 01, 2010 | 39.75 | 39.77 | 38.74 | 38.98 | 2,209,818 | -0.61(-1.55%) |
Oct 29, 2010 | 39.34 | 39.71 | 39.14 | 39.59 | 2,294,744 | +0.25(+0.64%) |
Oct 28, 2010 | 39.90 | 39.92 | 38.53 | 39.34 | 3,273,643 | -0.85(-2.11%) |
Oct 27, 2010 | 38.36 | 40.23 | 38.27 | 40.19 | 3,512,412 | +1.27(+3.27%) |
Oct 25, 2010 | 37.98 | 39.15 | 37.98 | 38.92 | 4,362,707 | +0.98(+2.58%) |
Oct 22, 2010 | 36.13 | 37.96 | 36.13 | 37.94 | 3,190,224 | +1.87(+5.18%) |
Oct 21, 2010 | 36.16 | 36.96 | 35.36 | 36.07 | 6,581,266 | +0.41(+1.14%) |
Oct 20, 2010 | 35.46 | 35.76 | 35.17 | 35.67 | 2,562,824 | +0.42(+1.18%) |
Oct 19, 2010 | 35.38 | 36.35 | 34.93 | 35.25 | 3,611,380 | -0.59(-1.64%) |
Oct 18, 2010 | 35.88 | 35.94 | 35.15 | 35.84 | 2,158,608 | +0.08(+0.22%) |
Oct 15, 2010 | 35.94 | 36.17 | 35.01 | 35.76 | 3,908,417 | +0.09(+0.24%) |
Oct 14, 2010 | 35.63 | 36.14 | 35.38 | 35.68 | 1,768,738 | +0.01(+0.02%) |
Oct 13, 2010 | 35.55 | 36.00 | 34.95 | 35.67 | 2,393,758 | +0.22(+0.63%) |
Oct 12, 2010 | 34.74 | 35.60 | 34.61 | 35.44 | 2,651,563 | +0.56(+1.61%) |
Oct 11, 2010 | 34.53 | 35.44 | 34.36 | 34.88 | 2,048,976 | +0.35(+1.00%) |
Oct 08, 2010 | 34.86 | 35.03 | 31.79 | 34.53 | 11,290,809 | -1.30(-3.62%) |
Oct 07, 2010 | 36.38 | 36.80 | 35.75 | 35.83 | 3,358,139 | -0.41(-1.12%) |
Oct 06, 2010 | 37.00 | 37.34 | 35.67 | 36.24 | 2,980,288 | -1.09(-2.92%) |
Oct 05, 2010 | 36.52 | 37.35 | 36.34 | 37.33 | 2,810,316 | +1.41(+3.92%) |
Oct 04, 2010 | 36.73 | 36.73 | 35.42 | 35.92 | 1,849,881 | -0.56(-1.54%) |
Oct 01, 2010 | 36.58 | 36.82 | 35.92 | 36.48 | 1,860,525 | +0.29(+0.81%) |
Sep 30, 2010 | 36.93 | 37.18 | 36.13 | 36.19 | 3,293,350 | -0.62(-1.69%) |
Sep 29, 2010 | 36.34 | 37.04 | 36.34 | 36.81 | 3,860,789 | +0.04(+0.12%) |
Sep 28, 2010 | 35.90 | 36.79 | 35.11 | 36.77 | 3,319,019 | +1.06(+2.98%) |
Sep 27, 2010 | 35.87 | 36.18 | 35.35 | 35.70 | 1,782,538 | -0.22(-0.63%) |
Sep 24, 2010 | 34.53 | 36.10 | 34.31 | 35.93 | 3,597,050 | +1.87(+5.48%) |
Sep 23, 2010 | 33.38 | 34.52 | 33.09 | 34.06 | 2,209,621 | +0.22(+0.66%) |
Sep 22, 2010 | 34.46 | 34.67 | 33.51 | 33.83 | 1,984,261 | -0.63(-1.83%) |
Sep 21, 2010 | 34.30 | 34.70 | 34.05 | 34.47 | 2,673,618 | +0.09(+0.25%) |
Sep 20, 2010 | 33.89 | 34.46 | 33.59 | 34.38 | 1,504,635 | +0.52(+1.53%) |
Sep 17, 2010 | 34.41 | 34.69 | 33.75 | 33.86 | 2,822,446 | -0.11(-0.33%) |
Sep 15, 2010 | 33.46 | 34.05 | 33.21 | 33.97 | 2,535,120 | +0.57(+1.71%) |
Sep 14, 2010 | 32.57 | 33.96 | 32.31 | 33.40 | 3,102,065 | +0.80(+2.47%) |
Sep 13, 2010 | 31.87 | 32.79 | 31.66 | 32.60 | 2,512,929 | +1.26(+4.03%) |
Sep 10, 2010 | 31.60 | 31.72 | 30.60 | 31.34 | 2,585,267 | -0.25(-0.79%) |
Sep 09, 2010 | 32.09 | 32.20 | 31.39 | 31.59 | 2,099,434 | -0.06(-0.19%) |
Sep 08, 2010 | 31.55 | 31.89 | 31.09 | 31.65 | 2,723,423 | +0.10(+0.33%) |
Sep 07, 2010 | 32.40 | 32.41 | 31.51 | 31.54 | 3,066,062 | -1.25(-3.82%) |
Sep 03, 2010 | 33.02 | 33.21 | 32.36 | 32.80 | 2,625,646 | +0.17(+0.53%) |
Sep 02, 2010 | 31.78 | 32.64 | 31.76 | 32.62 | 1,746,152 | +0.80(+2.53%) |
Sep 01, 2010 | 31.95 | 33.13 | 31.59 | 31.82 | 4,617,002 | +0.60(+1.91%) |
Aug 31, 2010 | 31.08 | 31.63 | 30.87 | 31.22 | 5,677,446 | -0.03(-0.08%) |
Aug 30, 2010 | 32.28 | 32.40 | 31.25 | 31.25 | 1,905,208 | -1.06(-3.29%) |
Aug 27, 2010 | 31.81 | 32.45 | 30.63 | 32.31 | 4,650,523 | +0.90(+2.86%) |
Aug 26, 2010 | 32.30 | 32.43 | 31.19 | 31.41 | 2,151,712 | -0.58(-1.81%) |
Aug 25, 2010 | 31.40 | 32.12 | 30.84 | 31.99 | 2,211,398 | +0.37(+1.18%) |
Aug 24, 2010 | 31.75 | 31.99 | 31.00 | 31.62 | 3,402,188 | -0.73(-2.25%) |
Aug 23, 2010 | 33.22 | 33.42 | 32.35 | 32.35 | 1,820,158 | -0.61(-1.86%) |
Aug 20, 2010 | 33.42 | 33.52 | 32.61 | 32.96 | 2,030,343 | -0.54(-1.60%) |
Aug 19, 2010 | 33.62 | 34.15 | 33.30 | 33.50 | 1,977,357 | -0.40(-1.17%) |
Aug 18, 2010 | 33.20 | 34.16 | 32.86 | 33.89 | 1,969,717 | +0.55(+1.66%) |
Aug 17, 2010 | 33.08 | 33.77 | 32.88 | 33.34 | 2,377,043 | +0.54(+1.66%) |
Aug 16, 2010 | 32.30 | 33.20 | 32.12 | 32.80 | 2,003,182 | +0.23(+0.72%) |
Aug 13, 2010 | 32.47 | 33.14 | 32.47 | 32.56 | 1,876,598 | +0.07(+0.21%) |
Aug 12, 2010 | 32.68 | 32.76 | 31.89 | 32.49 | 3,257,701 | -0.57(-1.73%) |
Aug 11, 2010 | 33.51 | 33.72 | 32.87 | 33.06 | 3,506,802 | -1.38(-4.02%) |
Aug 10, 2010 | 35.95 | 35.98 | 34.30 | 34.45 | 4,358,124 | -2.10(-5.75%) |
Aug 09, 2010 | 36.46 | 36.63 | 35.85 | 36.55 | 806,598 | +0.35(+0.96%) |
Aug 06, 2010 | 36.09 | 36.74 | 35.59 | 36.20 | 986,685 | -0.27(-0.73%) |
Aug 05, 2010 | 36.16 | 36.66 | 35.91 | 36.47 | 1,134,418 | +0.13(+0.36%) |
Aug 04, 2010 | 36.51 | 36.60 | 35.68 | 36.34 | 1,847,117 | +0.02(+0.05%) |
Aug 03, 2010 | 36.73 | 36.75 | 36.14 | 36.32 | 2,025,202 | -0.64(-1.73%) |
Aug 02, 2010 | 36.76 | 37.12 | 36.49 | 36.96 | 1,846,558 | +0.48(+1.33%) |
Jul 30, 2010 | 36.33 | 36.69 | 35.56 | 36.48 | 2,866,856 | -0.34(-0.92%) |
Jul 29, 2010 | 36.83 | 37.52 | 35.59 | 36.82 | 5,340,419 | +0.80(+2.21%) |
Jul 28, 2010 | 36.78 | 37.02 | 35.96 | 36.02 | 2,111,626 | -0.85(-2.30%) |
Jul 27, 2010 | 37.18 | 37.76 | 36.67 | 36.87 | 2,430,606 | -0.17(-0.47%) |
Jul 26, 2010 | 36.68 | 37.05 | 36.12 | 37.04 | 2,324,125 | +0.47(+1.28%) |
Jul 23, 2010 | 35.69 | 36.61 | 35.25 | 36.58 | 1,572,430 | +0.65(+1.81%) |
Jul 22, 2010 | 35.18 | 36.17 | 35.09 | 35.93 | 1,835,082 | +1.26(+3.64%) |
Jul 21, 2010 | 35.50 | 35.63 | 34.57 | 34.66 | 2,219,435 | -0.62(-1.76%) |
Jul 20, 2010 | 34.84 | 35.36 | 34.16 | 35.29 | 2,658,742 | -0.19(-0.54%) |
Jul 19, 2010 | 34.72 | 35.48 | 34.56 | 35.48 | 2,051,269 | +0.86(+2.47%) |
Jul 16, 2010 | 36.32 | 36.32 | 34.59 | 34.62 | 4,030,885 | -1.77(-4.87%) |
Jul 15, 2010 | 36.53 | 36.64 | 35.28 | 36.39 | 3,077,732 | -0.21(-0.57%) |
Jul 14, 2010 | 36.59 | 37.84 | 36.08 | 36.60 | 5,265,702 | +0.40(+1.10%) |
Jul 13, 2010 | 35.22 | 36.52 | 35.06 | 36.20 | 4,025,476 | +1.44(+4.13%) |
Jul 12, 2010 | 34.17 | 35.00 | 33.99 | 34.77 | 2,158,550 | +0.46(+1.34%) |
Jul 09, 2010 | 33.57 | 34.35 | 33.32 | 34.31 | 2,925,354 | +0.80(+2.40%) |
Jul 08, 2010 | 34.66 | 34.74 | 33.07 | 33.51 | 3,996,031 | -0.80(-2.34%) |
Jul 07, 2010 | 32.30 | 34.34 | 32.30 | 34.31 | 2,366,601 | +1.91(+5.90%) |
Jul 06, 2010 | 33.02 | 33.45 | 31.94 | 32.40 | 3,281,363 | -0.08(-0.24%) |
Jul 02, 2010 | 33.06 | 33.16 | 31.96 | 32.48 | 2,987,436 | -0.40(-1.21%) |
Jul 01, 2010 | 32.83 | 33.32 | 32.00 | 32.87 | 3,994,681 | -0.03(-0.11%) |
Jun 30, 2010 | 33.83 | 34.20 | 32.86 | 32.91 | 2,415,042 | -0.84(-2.49%) |
Jun 29, 2010 | 34.52 | 34.57 | 33.48 | 33.75 | 2,969,008 | -1.05(-3.03%) |
Jun 25, 2010 | 34.78 | 35.20 | 34.04 | 34.80 | 2,373,571 | +0.24(+0.70%) |
Jun 24, 2010 | 35.03 | 35.04 | 34.17 | 34.56 | 1,826,367 | -0.48(-1.36%) |
Jun 23, 2010 | 35.07 | 35.45 | 34.34 | 35.04 | 2,820,326 | -0.06(-0.17%) |
Jun 22, 2010 | 36.38 | 36.59 | 35.04 | 35.10 | 2,530,325 | -1.11(-3.06%) |
Jun 21, 2010 | 36.81 | 37.07 | 35.95 | 36.20 | 1,803,404 | -0.10(-0.29%) |
Jun 18, 2010 | 36.70 | 37.15 | 36.22 | 36.31 | 2,859,248 | -0.59(-1.59%) |
Jun 17, 2010 | 36.98 | 37.18 | 36.22 | 36.90 | 1,386,233 | -0.06(-0.16%) |
Jun 16, 2010 | 36.43 | 37.54 | 36.19 | 36.96 | 2,893,318 | +0.20(+0.54%) |
Jun 15, 2010 | 35.14 | 36.87 | 35.03 | 36.76 | 3,891,280 | +1.82(+5.22%) |
Jun 14, 2010 | 35.13 | 35.48 | 34.84 | 34.93 | 1,905,889 | +0.22(+0.62%) |
Jun 11, 2010 | 33.39 | 34.77 | 33.21 | 34.72 | 2,257,140 | +0.64(+1.88%) |
Jun 10, 2010 | 32.87 | 34.15 | 32.87 | 34.08 | 3,504,610 | +2.02(+6.31%) |
Jun 09, 2010 | 32.68 | 33.63 | 31.92 | 32.05 | 2,708,627 | -0.50(-1.54%) |
Jun 08, 2010 | 32.28 | 32.62 | 31.44 | 32.55 | 4,024,779 | +0.32(+0.99%) |
Jun 07, 2010 | 33.80 | 34.15 | 32.18 | 32.23 | 4,038,716 | -1.53(-4.53%) |
Jun 04, 2010 | 34.36 | 35.33 | 33.64 | 33.76 | 2,880,245 | -1.67(-4.72%) |
Jun 03, 2010 | 34.41 | 35.59 | 34.32 | 35.43 | 5,063,215 | +1.22(+3.56%) |
Jun 02, 2010 | 32.26 | 34.25 | 32.26 | 34.21 | 3,782,081 | +1.99(+6.17%) |
Jun 01, 2010 | 32.55 | 33.51 | 32.22 | 32.23 | 2,049,293 | -0.51(-1.56%) |
May 28, 2010 | 32.80 | 33.01 | 32.10 | 32.74 | 2,215,362 | -0.06(-0.18%) |
May 27, 2010 | 32.30 | 32.84 | 32.30 | 32.80 | 2,603,560 | +1.17(+3.69%) |
May 26, 2010 | 32.26 | 32.65 | 31.52 | 31.63 | 2,497,708 | -0.26(-0.81%) |
May 25, 2010 | 30.73 | 32.10 | 30.54 | 31.89 | 2,968,837 | +0.13(+0.41%) |
May 24, 2010 | 32.22 | 32.86 | 31.73 | 31.76 | 2,470,637 | -0.89(-2.73%) |
May 21, 2010 | 31.68 | 33.32 | 31.21 | 32.65 | 3,276,996 | +0.62(+1.94%) |
May 20, 2010 | 31.71 | 32.79 | 31.46 | 32.03 | 2,706,371 | -1.01(-3.06%) |
May 19, 2010 | 32.91 | 34.05 | 32.17 | 33.04 | 3,150,367 | +0.03(+0.08%) |
May 18, 2010 | 34.18 | 34.29 | 32.90 | 33.01 | 2,445,599 | -0.61(-1.83%) |
May 17, 2010 | 33.25 | 33.86 | 32.58 | 33.63 | 2,264,886 | +0.61(+1.86%) |
May 14, 2010 | 33.40 | 33.46 | 32.30 | 33.01 | 2,559,541 | -0.71(-2.10%) |
May 13, 2010 | 34.13 | 34.76 | 33.57 | 33.72 | 1,323,110 | -0.73(-2.13%) |
May 12, 2010 | 33.96 | 34.56 | 33.76 | 34.46 | 1,600,217 | +0.73(+2.15%) |
May 11, 2010 | 34.10 | 34.20 | 33.22 | 33.73 | 1,979,878 | -0.03(-0.08%) |
May 10, 2010 | 33.29 | 33.83 | 33.01 | 33.76 | 2,853,209 | +1.80(+5.63%) |
May 07, 2010 | 32.55 | 33.10 | 30.93 | 31.96 | 3,505,253 | -0.73(-2.25%) |
May 06, 2010 | 33.28 | 34.16 | 30.71 | 32.69 | 3,207,778 | -0.97(-2.88%) |
May 05, 2010 | 33.99 | 34.57 | 33.27 | 33.66 | 3,499,422 | -0.84(-2.43%) |
May 04, 2010 | 35.30 | 35.42 | 33.92 | 34.50 | 3,702,257 | -1.49(-4.13%) |