Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 58.24 | 58.80 | 58.12 | 58.45 | 1,557,237 | +0.43(+0.74%) |
Apr 28, 2011 | 59.01 | 59.20 | 57.69 | 58.02 | 2,071,922 | -1.03(-1.75%) |
Apr 27, 2011 | 57.45 | 59.69 | 56.62 | 59.05 | 3,272,279 | +1.34(+2.32%) |
Apr 26, 2011 | 57.38 | 58.73 | 56.59 | 57.71 | 2,094,219 | +1.00(+1.76%) |
Apr 25, 2011 | 56.64 | 57.54 | 56.47 | 56.71 | 1,714,796 | +0.37(+0.66%) |
Apr 21, 2011 | 56.38 | 56.57 | 55.74 | 56.34 | 1,152,805 | +0.28(+0.49%) |
Apr 20, 2011 | 56.37 | 57.00 | 56.00 | 56.06 | 1,711,100 | +0.63(+1.14%) |
Apr 19, 2011 | 53.62 | 55.45 | 53.62 | 55.43 | 1,553,047 | +2.09(+3.93%) |
Apr 18, 2011 | 53.62 | 54.23 | 52.76 | 53.33 | 1,411,257 | -1.39(-2.54%) |
Apr 15, 2011 | 52.38 | 54.77 | 52.11 | 54.72 | 2,756,485 | +2.78(+5.34%) |
Apr 14, 2011 | 51.65 | 52.46 | 51.13 | 51.94 | 1,721,941 | -0.15(-0.30%) |
Apr 13, 2011 | 52.49 | 53.11 | 51.55 | 52.10 | 2,208,785 | +0.01(+0.02%) |
Apr 12, 2011 | 50.99 | 52.22 | 50.22 | 52.09 | 2,468,592 | +0.70(+1.36%) |
Apr 11, 2011 | 51.90 | 52.42 | 50.95 | 51.39 | 1,335,126 | -0.24(-0.46%) |
Apr 08, 2011 | 53.80 | 53.80 | 51.34 | 51.63 | 1,586,678 | -1.40(-2.63%) |
Apr 07, 2011 | 54.06 | 54.82 | 52.84 | 53.02 | 1,875,188 | -1.06(-1.95%) |
Apr 06, 2011 | 55.68 | 55.91 | 53.82 | 54.08 | 2,022,276 | -1.04(-1.89%) |
Apr 05, 2011 | 54.62 | 55.84 | 54.15 | 55.12 | 1,642,976 | +0.37(+0.68%) |
Apr 04, 2011 | 54.89 | 55.23 | 54.53 | 54.74 | 838,057 | +0.10(+0.18%) |
Apr 01, 2011 | 55.49 | 55.49 | 54.34 | 54.65 | 1,110,428 | -0.32(-0.59%) |
Mar 31, 2011 | 54.62 | 55.58 | 54.46 | 54.97 | 1,236,081 | -0.03(-0.06%) |
Mar 30, 2011 | 54.32 | 55.09 | 53.05 | 55.00 | 1,791,666 | +1.46(+2.73%) |
Mar 29, 2011 | 52.47 | 53.56 | 51.76 | 53.54 | 1,138,516 | +0.99(+1.88%) |
Mar 28, 2011 | 52.89 | 53.58 | 52.50 | 52.55 | 772,643 | -0.27(-0.51%) |
Mar 25, 2011 | 53.24 | 53.49 | 52.70 | 52.82 | 1,409,779 | -0.15(-0.28%) |
Mar 24, 2011 | 52.88 | 53.17 | 51.76 | 52.97 | 994,876 | +0.57(+1.08%) |
Mar 23, 2011 | 52.03 | 52.75 | 51.16 | 52.40 | 978,246 | +0.15(+0.28%) |
Mar 22, 2011 | 51.81 | 52.49 | 51.41 | 52.25 | 1,907,094 | +0.35(+0.67%) |
Mar 21, 2011 | 50.39 | 51.98 | 50.28 | 51.90 | 2,730,000 | +2.48(+5.03%) |
Mar 18, 2011 | 50.62 | 50.62 | 49.27 | 49.42 | 2,643,274 | -0.09(-0.18%) |
Mar 17, 2011 | 50.73 | 51.10 | 49.31 | 49.51 | 1,690,650 | +0.28(+0.58%) |
Mar 16, 2011 | 51.42 | 51.90 | 48.62 | 49.23 | 3,073,698 | -2.18(-4.23%) |
Mar 15, 2011 | 50.00 | 51.90 | 49.74 | 51.40 | 1,647,780 | -0.51(-0.99%) |
Mar 14, 2011 | 51.29 | 52.12 | 51.05 | 51.91 | 1,753,724 | +2.35(+4.73%) |
Mar 11, 2011 | 49.34 | 50.27 | 48.99 | 49.57 | 1,676,730 | -0.92(-1.82%) |
Mar 10, 2011 | 51.49 | 52.09 | 49.77 | 50.48 | 1,639,281 | -1.30(-2.51%) |
Mar 09, 2011 | 51.68 | 52.51 | 50.66 | 51.78 | 1,204,856 | +0.44(+0.86%) |
Mar 08, 2011 | 52.93 | 53.17 | 50.89 | 51.34 | 1,466,222 | -4.77(-8.50%) |
Mar 07, 2011 | 57.84 | 58.11 | 55.61 | 56.11 | 1,341,924 | +2.59(+4.84%) |
Mar 04, 2011 | 52.40 | 53.80 | 51.90 | 53.52 | 1,555,074 | +2.38(+4.66%) |
Mar 03, 2011 | 51.48 | 52.25 | 50.84 | 51.14 | 2,061,536 | -0.72(-1.38%) |
Mar 02, 2011 | 54.46 | 54.58 | 51.66 | 51.86 | 1,533,139 | -2.28(-4.20%) |
Mar 01, 2011 | 53.74 | 54.29 | 53.36 | 54.13 | 1,727,323 | -5.03(-8.50%) |
Feb 28, 2011 | 58.73 | 59.33 | 58.31 | 59.16 | 1,580,604 | +6.73(+12.83%) |
Feb 25, 2011 | 51.26 | 53.14 | 50.88 | 52.43 | 1,987,431 | +1.17(+2.28%) |
Feb 24, 2011 | 52.77 | 52.77 | 50.53 | 51.26 | 2,945,582 | -1.40(-2.67%) |
Feb 23, 2011 | 54.67 | 54.94 | 52.49 | 52.66 | 1,988,547 | -4.89(-8.50%) |
Feb 22, 2011 | 59.75 | 60.04 | 57.36 | 57.55 | 1,819,545 | +1.74(+3.12%) |
Feb 18, 2011 | 55.08 | 56.29 | 54.68 | 55.81 | 950,219 | +0.52(+0.95%) |
Feb 17, 2011 | 55.65 | 55.78 | 54.34 | 55.29 | 1,739,839 | -0.06(-0.10%) |
Feb 16, 2011 | 55.53 | 56.21 | 55.01 | 55.34 | 1,435,986 | -0.62(-1.11%) |
Feb 15, 2011 | 54.58 | 56.02 | 54.53 | 55.96 | 1,389,516 | -5.20(-8.50%) |
Feb 14, 2011 | 59.65 | 61.22 | 59.59 | 61.16 | 1,271,436 | +7.47(+13.92%) |
Feb 11, 2011 | 52.53 | 54.58 | 52.36 | 53.69 | 1,545,036 | +0.70(+1.33%) |
Feb 10, 2011 | 54.52 | 54.52 | 51.97 | 52.99 | 2,039,478 | -1.42(-2.61%) |
Feb 09, 2011 | 54.73 | 55.59 | 53.67 | 54.41 | 1,629,054 | +0.14(+0.25%) |
Feb 08, 2011 | 54.23 | 54.87 | 53.95 | 54.27 | 1,555,446 | -5.04(-8.50%) |
Feb 07, 2011 | 59.26 | 59.97 | 58.95 | 59.31 | 1,423,238 | +5.51(+10.25%) |
Feb 04, 2011 | 53.27 | 53.92 | 51.89 | 53.79 | 1,154,316 | +0.48(+0.89%) |
Feb 03, 2011 | 53.64 | 54.07 | 53.11 | 53.32 | 1,404,758 | -0.27(-0.51%) |
Feb 02, 2011 | 53.25 | 54.40 | 53.08 | 53.59 | 2,083,717 | +0.98(+1.87%) |
Feb 01, 2011 | 51.88 | 52.83 | 51.87 | 52.61 | 2,171,577 | -4.88(-8.50%) |
Jan 31, 2011 | 56.70 | 57.74 | 56.69 | 57.49 | 1,987,036 | +5.13(+9.79%) |
Jan 28, 2011 | 52.73 | 52.87 | 51.07 | 52.36 | 3,387,233 | -0.32(-0.61%) |
Jan 27, 2011 | 49.39 | 53.19 | 48.83 | 52.69 | 8,414,181 | +5.56(+11.80%) |
Jan 26, 2011 | 47.15 | 47.51 | 45.19 | 47.13 | 2,690,678 | -0.38(-0.80%) |
Jan 25, 2011 | 47.34 | 48.16 | 47.18 | 47.51 | 1,509,718 | -4.41(-8.50%) |
Jan 24, 2011 | 51.74 | 52.63 | 51.56 | 51.92 | 1,381,355 | +4.23(+8.86%) |
Jan 21, 2011 | 47.30 | 47.89 | 46.15 | 47.69 | 2,433,420 | -0.11(-0.24%) |
Jan 20, 2011 | 49.10 | 49.27 | 47.46 | 47.80 | 2,664,655 | -1.40(-2.84%) |
Jan 19, 2011 | 46.76 | 49.33 | 46.69 | 49.20 | 2,874,824 | -4.57(-8.50%) |
Jan 18, 2011 | 51.10 | 53.91 | 51.03 | 53.77 | 2,630,566 | +6.76(+14.37%) |
Jan 14, 2011 | 47.32 | 47.80 | 46.80 | 47.01 | 1,378,116 | -0.31(-0.65%) |
Jan 13, 2011 | 47.80 | 47.94 | 46.76 | 47.32 | 1,477,748 | +0.01(+0.02%) |
Jan 12, 2011 | 44.92 | 47.45 | 44.89 | 47.31 | 2,550,028 | +2.69(+6.02%) |
Jan 11, 2011 | 44.17 | 44.75 | 43.36 | 44.63 | 1,403,519 | -4.14(-8.50%) |
Jan 10, 2011 | 48.27 | 48.91 | 47.38 | 48.77 | 1,284,180 | +3.74(+8.31%) |
Jan 07, 2011 | 45.63 | 46.00 | 44.75 | 45.03 | 1,072,652 | -0.53(-1.17%) |
Jan 06, 2011 | 45.05 | 45.96 | 44.59 | 45.56 | 2,068,599 | +0.14(+0.30%) |
Jan 05, 2011 | 46.47 | 47.01 | 44.79 | 45.42 | 1,921,381 | -1.02(-2.19%) |
Jan 04, 2011 | 45.14 | 46.76 | 45.09 | 46.44 | 1,951,742 | -4.31(-8.50%) |
Jan 03, 2011 | 49.33 | 51.10 | 49.28 | 50.75 | 1,785,897 | +5.72(+12.71%) |
Dec 31, 2010 | 45.58 | 46.26 | 44.96 | 45.03 | 1,300,294 | -0.65(-1.41%) |
Dec 30, 2010 | 45.67 | 46.08 | 45.60 | 45.67 | 715,390 | +0.07(+0.16%) |
Dec 29, 2010 | 46.35 | 46.42 | 45.58 | 45.60 | 1,032,254 | -0.60(-1.29%) |
Dec 28, 2010 | 46.37 | 46.52 | 46.01 | 46.20 | 587,256 | -4.29(-8.50%) |
Dec 27, 2010 | 50.67 | 50.84 | 50.29 | 50.49 | 537,319 | +3.97(+8.55%) |
Dec 24, 2010 | 46.98 | 47.42 | 46.42 | 46.51 | 1,094,710 | -0.66(-1.40%) |
Dec 23, 2010 | 47.76 | 47.94 | 46.99 | 47.18 | 1,197,316 | -0.41(-0.86%) |
Dec 22, 2010 | 46.74 | 47.75 | 46.34 | 47.59 | 1,417,647 | +1.36(+2.95%) |
Dec 21, 2010 | 46.80 | 47.36 | 45.71 | 46.22 | 2,067,731 | -4.29(-8.50%) |
Dec 20, 2010 | 51.15 | 51.76 | 49.96 | 50.52 | 1,891,965 | +7.12(+16.42%) |
Dec 17, 2010 | 42.31 | 43.41 | 41.75 | 43.39 | 1,341,947 | +1.57(+3.74%) |
Dec 16, 2010 | 42.44 | 42.79 | 41.78 | 41.82 | 1,141,608 | -0.72(-1.69%) |
Dec 15, 2010 | 43.05 | 43.18 | 42.39 | 42.55 | 1,185,415 | -0.50(-1.15%) |
Dec 14, 2010 | 43.36 | 43.60 | 43.04 | 43.04 | 1,362,392 | -4.15(-8.80%) |
Dec 13, 2010 | 47.55 | 47.80 | 47.20 | 47.20 | 1,242,389 | +4.35(+10.14%) |
Dec 10, 2010 | 42.65 | 43.12 | 42.31 | 42.85 | 1,393,343 | +0.87(+2.08%) |
Dec 09, 2010 | 42.71 | 43.19 | 41.74 | 41.98 | 1,536,996 | -0.74(-1.73%) |
Dec 08, 2010 | 44.23 | 44.23 | 42.63 | 42.71 | 1,865,987 | -0.62(-1.42%) |
Dec 07, 2010 | 43.33 | 43.64 | 43.03 | 43.33 | 1,198,645 | -4.18(-8.80%) |
Dec 06, 2010 | 47.51 | 47.85 | 47.18 | 47.51 | 1,093,099 | +3.85(+8.83%) |
Dec 03, 2010 | 42.67 | 43.96 | 42.55 | 43.66 | 1,764,769 | +1.15(+2.71%) |
Dec 02, 2010 | 42.39 | 42.69 | 41.80 | 42.51 | 1,857,875 | +1.08(+2.61%) |
Dec 01, 2010 | 40.63 | 41.92 | 40.19 | 41.42 | 1,869,107 | +0.12(+0.29%) |
Nov 30, 2010 | 40.28 | 41.45 | 39.76 | 41.30 | 2,557,667 | -3.99(-8.80%) |
Nov 29, 2010 | 44.17 | 45.45 | 43.59 | 45.29 | 2,332,495 | +0.71(+1.60%) |
Nov 26, 2010 | 45.04 | 45.08 | 44.15 | 44.58 | 883,555 | +3.20(+7.74%) |
Nov 25, 2010 | 40.53 | 41.42 | 40.39 | 41.38 | 1,612,629 | +1.07(+2.66%) |
Nov 24, 2010 | 39.92 | 40.48 | 39.46 | 40.30 | 1,809,824 | -0.47(-1.16%) |
Nov 23, 2010 | 39.71 | 40.94 | 39.14 | 40.77 | 1,963,711 | -3.94(-8.80%) |
Nov 22, 2010 | 43.54 | 44.89 | 42.92 | 44.71 | 1,790,794 | +5.28(+13.39%) |
Nov 19, 2010 | 40.13 | 40.98 | 39.38 | 39.43 | 5,537,308 | +0.64(+1.65%) |
Nov 18, 2010 | 38.31 | 39.96 | 37.67 | 38.79 | 6,367,773 | -1.23(-3.06%) |
Nov 17, 2010 | 40.84 | 41.18 | 39.69 | 40.01 | 1,773,506 | -1.59(-3.81%) |
Nov 16, 2010 | 41.50 | 41.88 | 40.77 | 41.60 | 1,834,036 | -4.01(-8.80%) |
Nov 15, 2010 | 45.51 | 45.92 | 44.70 | 45.62 | 1,672,575 | +3.37(+7.97%) |
Nov 12, 2010 | 41.08 | 42.39 | 40.92 | 42.25 | 1,505,544 | +0.58(+1.40%) |
Nov 11, 2010 | 41.45 | 41.78 | 40.11 | 41.66 | 3,396,369 | +0.27(+0.66%) |
Nov 10, 2010 | 43.12 | 43.23 | 41.02 | 41.39 | 3,487,354 | -1.88(-4.35%) |
Nov 09, 2010 | 44.50 | 44.50 | 43.08 | 43.27 | 2,326,025 | -4.18(-8.80%) |
Nov 08, 2010 | 48.80 | 48.80 | 47.24 | 47.45 | 2,121,290 | +2.65(+5.91%) |
Nov 05, 2010 | 44.60 | 45.57 | 44.18 | 44.81 | 1,818,685 | +0.22(+0.49%) |
Nov 04, 2010 | 43.26 | 44.62 | 43.05 | 44.59 | 2,373,078 | +2.25(+5.32%) |
Nov 03, 2010 | 42.59 | 42.80 | 41.10 | 42.34 | 1,916,035 | -0.04(-0.09%) |
Nov 02, 2010 | 42.83 | 42.83 | 41.85 | 42.38 | 1,316,462 | +0.39(+0.94%) |
Nov 01, 2010 | 42.60 | 42.83 | 41.48 | 41.98 | 1,817,563 | -0.23(-0.55%) |
Oct 29, 2010 | 41.06 | 42.37 | 40.98 | 42.22 | 1,620,741 | +1.02(+2.47%) |
Oct 28, 2010 | 40.67 | 41.60 | 40.51 | 41.20 | 2,517,978 | +0.97(+2.41%) |
Oct 27, 2010 | 38.91 | 40.31 | 38.76 | 40.23 | 2,474,421 | +1.00(+2.55%) |
Oct 26, 2010 | 37.87 | 39.85 | 36.46 | 39.23 | 4,479,569 | +0.91(+2.38%) |
Oct 25, 2010 | 38.28 | 38.99 | 38.22 | 38.32 | 1,417,555 | +0.79(+2.11%) |
Oct 22, 2010 | 37.79 | 37.92 | 37.21 | 37.52 | 1,275,775 | -0.14(-0.36%) |
Oct 21, 2010 | 38.72 | 38.81 | 36.85 | 37.66 | 1,473,595 | -0.72(-1.88%) |
Oct 20, 2010 | 37.65 | 38.78 | 37.50 | 38.38 | 1,467,728 | +0.96(+2.57%) |
Oct 19, 2010 | 37.39 | 37.85 | 36.95 | 37.42 | 2,558,416 | -0.83(-2.16%) |
Oct 18, 2010 | 38.32 | 38.32 | 37.51 | 38.24 | 2,524,094 | -0.14(-0.38%) |
Oct 15, 2010 | 39.45 | 39.49 | 36.77 | 38.39 | 5,600,585 | -0.53(-1.36%) |
Oct 14, 2010 | 39.21 | 39.37 | 38.66 | 38.92 | 1,399,708 | -0.36(-0.92%) |
Oct 13, 2010 | 39.25 | 39.97 | 39.08 | 39.28 | 1,678,403 | +0.50(+1.28%) |
Oct 12, 2010 | 38.68 | 38.94 | 37.82 | 38.78 | 2,167,521 | -0.26(-0.68%) |
Oct 11, 2010 | 39.19 | 39.46 | 38.61 | 39.04 | 1,061,856 | -0.16(-0.41%) |
Oct 08, 2010 | 37.19 | 39.34 | 37.15 | 39.20 | 2,116,225 | +2.32(+6.30%) |
Oct 07, 2010 | 37.95 | 37.95 | 36.81 | 36.88 | 1,696,001 | -0.67(-1.79%) |
Oct 06, 2010 | 37.63 | 38.24 | 37.42 | 37.55 | 2,086,521 | -0.45(-1.18%) |
Oct 05, 2010 | 37.09 | 38.05 | 36.88 | 38.00 | 1,498,307 | +1.57(+4.31%) |
Oct 04, 2010 | 37.47 | 37.51 | 36.21 | 36.43 | 1,505,919 | -1.19(-3.15%) |
Oct 01, 2010 | 37.87 | 38.18 | 37.44 | 37.62 | 1,488,946 | +0.40(+1.08%) |
Sep 30, 2010 | 37.69 | 37.95 | 36.66 | 37.22 | 2,272,358 | +0.08(+0.22%) |
Sep 29, 2010 | 36.46 | 37.33 | 36.22 | 37.14 | 1,494,936 | +0.48(+1.31%) |
Sep 28, 2010 | 37.22 | 37.22 | 35.98 | 36.66 | 2,404,529 | -0.23(-0.63%) |
Sep 27, 2010 | 36.70 | 37.31 | 36.38 | 36.89 | 1,599,774 | +0.17(+0.46%) |
Sep 24, 2010 | 34.96 | 36.73 | 34.96 | 36.72 | 2,109,486 | +2.45(+7.15%) |
Sep 23, 2010 | 34.61 | 35.30 | 34.18 | 34.27 | 1,748,794 | -1.11(-3.13%) |
Sep 22, 2010 | 35.33 | 36.21 | 35.19 | 35.37 | 2,015,006 | +0.00(+0.00%) |
Sep 21, 2010 | 36.38 | 36.39 | 35.35 | 35.37 | 2,157,411 | -1.02(-2.80%) |
Sep 20, 2010 | 36.48 | 36.53 | 35.70 | 36.39 | 1,503,797 | +0.09(+0.24%) |
Sep 17, 2010 | 36.78 | 36.84 | 35.75 | 36.30 | 1,804,208 | -0.20(-0.55%) |
Sep 16, 2010 | 36.38 | 36.84 | 36.00 | 36.50 | 1,507,917 | -0.08(-0.22%) |
Sep 15, 2010 | 37.07 | 37.14 | 36.25 | 36.58 | 1,332,188 | -0.80(-2.14%) |
Sep 14, 2010 | 37.86 | 37.88 | 37.07 | 37.39 | 1,645,204 | -0.54(-1.42%) |
Sep 13, 2010 | 36.91 | 38.15 | 36.91 | 37.92 | 2,535,412 | +1.69(+4.67%) |
Sep 10, 2010 | 35.36 | 36.52 | 35.04 | 36.23 | 1,637,438 | +1.03(+2.94%) |
Sep 09, 2010 | 36.38 | 36.55 | 34.88 | 35.20 | 1,130,456 | -0.51(-1.42%) |
Sep 08, 2010 | 35.02 | 36.02 | 35.02 | 35.71 | 1,447,477 | +0.73(+2.09%) |
Sep 07, 2010 | 35.36 | 35.56 | 34.82 | 34.98 | 1,409,485 | -0.73(-2.05%) |
Sep 03, 2010 | 35.88 | 36.13 | 35.30 | 35.71 | 1,648,005 | +0.70(+2.00%) |
Sep 02, 2010 | 34.63 | 35.01 | 34.09 | 35.01 | 1,566,234 | +0.51(+1.47%) |
Sep 01, 2010 | 33.23 | 34.56 | 33.05 | 34.50 | 2,176,876 | +2.13(+6.58%) |
Aug 31, 2010 | 32.09 | 32.99 | 31.90 | 32.37 | 2,205,308 | -0.03(-0.10%) |
Aug 30, 2010 | 32.92 | 33.29 | 32.36 | 32.40 | 1,657,189 | -0.79(-2.37%) |
Aug 27, 2010 | 32.61 | 33.23 | 31.76 | 33.19 | 2,881,494 | +1.13(+3.52%) |
Aug 26, 2010 | 32.81 | 33.07 | 32.03 | 32.06 | 2,764,623 | -0.37(-1.15%) |
Aug 25, 2010 | 31.76 | 32.54 | 31.28 | 32.43 | 3,578,310 | +0.21(+0.67%) |
Aug 24, 2010 | 32.64 | 33.06 | 32.02 | 32.22 | 4,310,101 | -1.61(-4.77%) |
Aug 23, 2010 | 34.98 | 35.19 | 33.81 | 33.83 | 2,655,050 | -0.91(-2.61%) |
Aug 20, 2010 | 35.23 | 35.79 | 34.31 | 34.74 | 2,345,577 | -1.03(-2.87%) |
Aug 19, 2010 | 37.07 | 37.77 | 35.56 | 35.76 | 2,589,884 | -1.22(-3.29%) |
Aug 18, 2010 | 36.61 | 37.25 | 36.17 | 36.98 | 1,889,293 | +0.31(+0.85%) |
Aug 17, 2010 | 36.01 | 36.93 | 35.50 | 36.67 | 2,339,287 | +1.41(+4.01%) |
Aug 16, 2010 | 34.82 | 35.83 | 34.61 | 35.25 | 1,491,382 | +0.12(+0.34%) |
Aug 13, 2010 | 35.23 | 35.91 | 35.04 | 35.13 | 2,231,097 | -0.37(-1.05%) |
Aug 12, 2010 | 34.86 | 35.94 | 34.45 | 35.51 | 3,789,029 | -0.17(-0.47%) |
Aug 11, 2010 | 37.43 | 37.48 | 35.52 | 35.68 | 3,593,030 | -2.93(-7.58%) |
Aug 10, 2010 | 39.20 | 39.47 | 38.18 | 38.60 | 2,867,782 | -0.68(-1.74%) |
Aug 09, 2010 | 39.02 | 39.52 | 38.43 | 39.28 | 1,706,629 | +0.80(+2.09%) |
Aug 06, 2010 | 37.35 | 38.75 | 37.23 | 38.48 | 1,899,861 | +0.60(+1.59%) |
Aug 05, 2010 | 37.77 | 38.27 | 37.46 | 37.88 | 1,685,117 | -0.16(-0.42%) |
Aug 04, 2010 | 38.22 | 38.31 | 37.26 | 38.04 | 2,088,564 | -0.16(-0.42%) |
Aug 03, 2010 | 38.97 | 39.07 | 37.86 | 38.19 | 2,363,566 | -1.05(-2.67%) |
Aug 02, 2010 | 38.74 | 39.47 | 38.39 | 39.24 | 2,179,645 | +1.40(+3.70%) |
Jul 30, 2010 | 37.03 | 38.04 | 36.67 | 37.85 | 2,741,224 | +0.36(+0.95%) |
Jul 29, 2010 | 39.00 | 39.70 | 36.96 | 37.49 | 2,728,392 | -0.96(-2.50%) |
Jul 28, 2010 | 40.43 | 40.43 | 38.21 | 38.45 | 4,027,423 | -2.92(-7.05%) |
Jul 27, 2010 | 42.46 | 42.46 | 40.79 | 41.37 | 2,343,187 | -0.85(-2.01%) |
Jul 26, 2010 | 41.55 | 42.25 | 41.03 | 42.22 | 1,671,531 | +0.64(+1.55%) |
Jul 23, 2010 | 39.51 | 41.61 | 39.09 | 41.57 | 2,741,476 | +1.86(+4.68%) |
Jul 22, 2010 | 38.48 | 39.86 | 38.22 | 39.71 | 3,015,598 | +2.11(+5.62%) |
Jul 21, 2010 | 38.10 | 38.85 | 37.28 | 37.60 | 2,560,573 | -0.05(-0.13%) |
Jul 20, 2010 | 35.02 | 37.78 | 35.02 | 37.65 | 3,027,802 | +1.71(+4.76%) |
Jul 19, 2010 | 35.96 | 36.66 | 35.41 | 35.94 | 2,751,541 | +0.38(+1.07%) |
Jul 16, 2010 | 37.31 | 37.31 | 35.50 | 35.56 | 2,669,014 | -2.07(-5.49%) |
Jul 15, 2010 | 38.79 | 38.79 | 36.76 | 37.62 | 2,048,936 | -0.99(-2.55%) |
Jul 14, 2010 | 38.64 | 38.91 | 37.83 | 38.61 | 1,523,461 | -0.01(-0.02%) |
Jul 13, 2010 | 38.30 | 39.11 | 38.26 | 38.62 | 2,631,777 | +1.41(+3.78%) |
Jul 12, 2010 | 38.53 | 38.53 | 36.86 | 37.21 | 1,371,870 | -1.56(-4.02%) |
Jul 09, 2010 | 38.36 | 39.16 | 37.91 | 38.77 | 1,270,977 | +0.77(+2.03%) |
Jul 08, 2010 | 37.58 | 38.04 | 36.92 | 38.00 | 2,472,260 | +0.95(+2.55%) |
Jul 07, 2010 | 35.02 | 37.14 | 34.90 | 37.05 | 2,009,811 | +1.98(+5.64%) |
Jul 06, 2010 | 36.28 | 36.53 | 34.68 | 35.07 | 2,110,831 | +0.03(+0.09%) |
Jul 02, 2010 | 35.39 | 35.59 | 34.66 | 35.04 | 2,115,862 | -0.31(-0.88%) |
Jul 01, 2010 | 35.10 | 36.05 | 33.80 | 35.35 | 3,190,463 | +0.22(+0.63%) |
Jun 30, 2010 | 35.78 | 36.90 | 34.98 | 35.13 | 2,299,157 | -0.76(-2.10%) |
Jun 29, 2010 | 38.23 | 38.39 | 35.59 | 35.88 | 4,081,142 | -3.31(-8.46%) |
Jun 28, 2010 | 39.98 | 40.14 | 38.69 | 39.20 | 1,762,863 | -0.72(-1.79%) |
Jun 25, 2010 | 38.85 | 39.98 | 38.51 | 39.91 | 3,572,775 | +1.14(+2.93%) |
Jun 24, 2010 | 40.02 | 40.09 | 38.64 | 38.78 | 1,851,678 | -1.61(-4.00%) |
Jun 23, 2010 | 40.49 | 40.72 | 39.13 | 40.39 | 1,819,473 | +0.33(+0.81%) |
Jun 22, 2010 | 41.53 | 42.20 | 39.87 | 40.06 | 2,184,676 | -1.52(-3.65%) |
Jun 21, 2010 | 42.28 | 43.76 | 41.18 | 41.58 | 2,184,802 | +0.19(+0.46%) |
Jun 18, 2010 | 41.86 | 42.10 | 41.22 | 41.39 | 2,245,817 | -0.42(-1.01%) |
Jun 17, 2010 | 43.32 | 43.66 | 41.31 | 41.81 | 3,291,986 | -1.26(-2.92%) |
Jun 16, 2010 | 43.31 | 43.79 | 42.65 | 43.07 | 2,131,462 | -0.61(-1.40%) |
Jun 15, 2010 | 42.07 | 43.72 | 41.41 | 43.68 | 2,571,140 | +2.25(+5.43%) |
Jun 14, 2010 | 42.03 | 42.83 | 41.36 | 41.43 | 2,283,556 | +0.14(+0.33%) |
Jun 11, 2010 | 40.53 | 41.40 | 40.38 | 41.30 | 1,955,842 | +0.08(+0.19%) |
Jun 10, 2010 | 39.49 | 41.26 | 39.49 | 41.22 | 2,737,199 | +2.42(+6.23%) |
Jun 09, 2010 | 38.57 | 40.02 | 38.32 | 38.80 | 3,785,003 | +0.88(+2.33%) |
Jun 08, 2010 | 37.06 | 37.99 | 36.69 | 37.92 | 2,927,663 | +0.95(+2.56%) |
Jun 07, 2010 | 38.78 | 38.78 | 36.88 | 36.97 | 3,255,251 | -1.36(-3.55%) |
Jun 04, 2010 | 40.05 | 40.94 | 38.04 | 38.33 | 3,148,697 | -2.98(-7.22%) |
Jun 03, 2010 | 42.26 | 42.48 | 40.60 | 41.31 | 2,026,166 | -0.60(-1.44%) |
Jun 02, 2010 | 40.52 | 41.93 | 40.02 | 41.92 | 3,615,548 | +1.42(+3.51%) |
Jun 01, 2010 | 42.57 | 43.32 | 40.44 | 40.49 | 3,201,408 | -2.97(-6.84%) |
May 28, 2010 | 43.25 | 44.50 | 42.99 | 43.47 | 2,543,212 | -0.32(-0.73%) |
May 27, 2010 | 42.30 | 43.83 | 41.93 | 43.78 | 2,563,969 | +2.99(+7.33%) |
May 26, 2010 | 41.91 | 42.73 | 40.41 | 40.79 | 3,875,330 | -0.60(-1.44%) |
May 25, 2010 | 36.64 | 41.46 | 36.64 | 41.39 | 5,269,593 | +2.84(+7.38%) |
May 24, 2010 | 39.10 | 40.14 | 38.50 | 38.55 | 2,642,282 | -0.89(-2.26%) |
May 21, 2010 | 35.73 | 39.50 | 35.73 | 39.44 | 4,902,949 | +2.48(+6.70%) |
May 20, 2010 | 38.66 | 39.29 | 36.69 | 36.96 | 4,991,951 | -3.38(-8.39%) |
May 19, 2010 | 40.45 | 41.79 | 39.12 | 40.34 | 2,569,762 | -0.42(-1.03%) |
May 18, 2010 | 41.96 | 43.02 | 40.62 | 40.76 | 2,579,652 | -0.50(-1.22%) |
May 17, 2010 | 42.49 | 42.66 | 40.19 | 41.27 | 3,546,244 | -1.09(-2.57%) |
May 14, 2010 | 43.15 | 43.52 | 41.46 | 42.36 | 1,922,282 | -1.62(-3.69%) |
May 13, 2010 | 44.26 | 45.75 | 43.81 | 43.98 | 2,069,223 | -0.43(-0.96%) |
May 12, 2010 | 42.54 | 44.45 | 42.54 | 44.41 | 2,993,217 | +2.24(+5.31%) |
May 11, 2010 | 43.11 | 43.21 | 41.87 | 42.17 | 3,176,799 | -1.69(-3.85%) |
May 10, 2010 | 42.53 | 43.99 | 42.28 | 43.85 | 3,654,770 | +3.79(+9.45%) |
May 07, 2010 | 39.74 | 41.80 | 38.70 | 40.07 | 4,842,981 | +0.32(+0.81%) |
May 06, 2010 | 39.59 | 41.88 | 37.17 | 39.75 | 4,669,035 | -0.13(-0.32%) |
May 05, 2010 | 39.24 | 40.75 | 38.48 | 39.87 | 4,006,086 | -0.64(-1.58%) |
May 04, 2010 | 41.06 | 41.39 | 39.93 | 40.51 | 2,756,387 | -1.66(-3.95%) |