Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.57 | 44.52 | 43.43 | 44.26 | 2,505,767 | +1.12(+2.60%) |
Apr 28, 2011 | 42.32 | 43.99 | 42.32 | 43.14 | 2,882,672 | +0.75(+1.77%) |
Apr 27, 2011 | 41.48 | 42.44 | 41.40 | 42.39 | 2,014,668 | +0.93(+2.24%) |
Apr 26, 2011 | 41.79 | 41.92 | 41.30 | 41.46 | 1,380,905 | -0.30(-0.72%) |
Apr 25, 2011 | 41.58 | 41.82 | 41.33 | 41.76 | 1,324,984 | +0.39(+0.94%) |
Apr 21, 2011 | 41.43 | 41.44 | 41.03 | 41.37 | 974,477 | +0.01(+0.02%) |
Apr 20, 2011 | 40.97 | 41.39 | 40.89 | 41.36 | 1,587,852 | +0.83(+2.05%) |
Apr 19, 2011 | 40.27 | 40.57 | 39.96 | 40.53 | 1,607,729 | +0.52(+1.31%) |
Apr 18, 2011 | 39.57 | 40.03 | 39.50 | 40.01 | 1,719,608 | -0.05(-0.14%) |
Apr 15, 2011 | 40.20 | 40.50 | 39.90 | 40.06 | 1,651,148 | -0.05(-0.12%) |
Apr 14, 2011 | 39.99 | 40.28 | 39.89 | 40.11 | 1,134,815 | -0.16(-0.40%) |
Apr 13, 2011 | 40.21 | 40.43 | 40.10 | 40.27 | 1,427,702 | +0.26(+0.65%) |
Apr 12, 2011 | 39.88 | 40.22 | 39.81 | 40.01 | 1,140,523 | -0.21(-0.52%) |
Apr 11, 2011 | 40.13 | 40.22 | 39.86 | 40.22 | 862,067 | +0.15(+0.37%) |
Apr 08, 2011 | 40.30 | 40.40 | 39.92 | 40.07 | 1,075,262 | -0.19(-0.47%) |
Apr 07, 2011 | 40.22 | 40.44 | 39.95 | 40.26 | 1,861,343 | -0.07(-0.17%) |
Apr 06, 2011 | 40.50 | 40.64 | 40.28 | 40.33 | 1,564,017 | -0.09(-0.22%) |
Apr 05, 2011 | 40.35 | 40.70 | 40.10 | 40.42 | 1,385,311 | -0.06(-0.15%) |
Apr 04, 2011 | 40.54 | 40.66 | 40.41 | 40.48 | 1,060,283 | +0.07(+0.17%) |
Apr 01, 2011 | 40.08 | 40.82 | 40.04 | 40.41 | 1,365,997 | +0.51(+1.28%) |
Mar 31, 2011 | 39.80 | 40.16 | 39.80 | 39.90 | 1,679,744 | -0.10(-0.25%) |
Mar 30, 2011 | 40.00 | 40.04 | 38.75 | 40.00 | 2,305,453 | +1.40(+3.63%) |
Mar 29, 2011 | 38.94 | 39.00 | 38.48 | 38.60 | 2,584,013 | -0.40(-1.03%) |
Mar 28, 2011 | 39.34 | 39.46 | 38.80 | 39.00 | 1,285,934 | -0.34(-0.86%) |
Mar 25, 2011 | 39.68 | 39.79 | 39.26 | 39.34 | 1,881,960 | -0.22(-0.56%) |
Mar 24, 2011 | 39.81 | 39.99 | 39.54 | 39.56 | 903,821 | -0.02(-0.05%) |
Mar 23, 2011 | 39.40 | 39.69 | 38.60 | 39.58 | 1,298,166 | +0.01(+0.03%) |
Mar 22, 2011 | 39.95 | 40.04 | 39.34 | 39.57 | 845,105 | -0.39(-0.98%) |
Mar 21, 2011 | 40.06 | 40.27 | 39.47 | 39.96 | 1,403,391 | +0.72(+1.83%) |
Mar 18, 2011 | 39.39 | 39.49 | 38.97 | 39.24 | 1,947,031 | +0.42(+1.08%) |
Mar 17, 2011 | 39.28 | 39.45 | 38.58 | 38.82 | 1,847,296 | +0.06(+0.15%) |
Mar 16, 2011 | 39.54 | 39.65 | 38.56 | 38.76 | 1,979,232 | -0.97(-2.44%) |
Mar 15, 2011 | 39.41 | 40.01 | 39.30 | 39.73 | 1,902,132 | -0.44(-1.10%) |
Mar 14, 2011 | 40.73 | 40.74 | 39.78 | 40.17 | 1,398,010 | -0.76(-1.86%) |
Mar 11, 2011 | 40.53 | 41.25 | 40.47 | 40.93 | 1,302,002 | +0.42(+1.04%) |
Mar 10, 2011 | 40.72 | 40.86 | 40.16 | 40.51 | 1,203,224 | -0.74(-1.79%) |
Mar 09, 2011 | 41.46 | 41.65 | 40.88 | 41.25 | 1,154,631 | -0.23(-0.55%) |
Mar 08, 2011 | 41.58 | 41.74 | 41.00 | 41.48 | 1,448,102 | +0.01(+0.02%) |
Mar 07, 2011 | 41.92 | 42.05 | 41.09 | 41.47 | 1,447,011 | -0.47(-1.12%) |
Mar 04, 2011 | 42.64 | 42.74 | 41.63 | 41.94 | 1,817,517 | -0.81(-1.89%) |
Mar 03, 2011 | 42.58 | 42.85 | 42.30 | 42.75 | 1,298,678 | +0.51(+1.21%) |
Mar 02, 2011 | 41.86 | 42.49 | 41.77 | 42.24 | 1,419,025 | +0.33(+0.79%) |
Mar 01, 2011 | 43.18 | 43.18 | 41.84 | 41.91 | 1,477,812 | -1.20(-2.78%) |
Feb 28, 2011 | 42.91 | 43.14 | 42.58 | 43.11 | 1,523,803 | +0.20(+0.47%) |
Feb 25, 2011 | 42.85 | 43.25 | 42.73 | 42.91 | 939,003 | +0.29(+0.68%) |
Feb 24, 2011 | 42.36 | 42.81 | 42.06 | 42.62 | 1,079,672 | +0.34(+0.80%) |
Feb 23, 2011 | 42.88 | 42.89 | 41.71 | 42.28 | 1,814,686 | -0.62(-1.45%) |
Feb 22, 2011 | 43.52 | 43.53 | 42.53 | 42.90 | 1,181,716 | -1.01(-2.30%) |
Feb 18, 2011 | 43.38 | 43.93 | 43.16 | 43.91 | 1,550,467 | +0.60(+1.39%) |
Feb 17, 2011 | 44.00 | 44.02 | 43.19 | 43.31 | 1,525,899 | -0.86(-1.95%) |
Feb 16, 2011 | 43.82 | 44.33 | 43.82 | 44.17 | 870,923 | +0.44(+1.01%) |
Feb 15, 2011 | 43.20 | 43.88 | 43.05 | 43.73 | 1,156,911 | +0.30(+0.69%) |
Feb 14, 2011 | 43.83 | 44.00 | 42.95 | 43.43 | 1,525,874 | -0.32(-0.73%) |
Feb 11, 2011 | 42.08 | 43.85 | 41.62 | 43.75 | 3,378,106 | +0.50(+1.16%) |
Feb 10, 2011 | 42.59 | 43.25 | 42.17 | 43.25 | 1,969,015 | +0.37(+0.86%) |
Feb 09, 2011 | 42.39 | 43.39 | 42.29 | 42.88 | 1,299,682 | +0.33(+0.78%) |
Feb 08, 2011 | 42.38 | 43.06 | 42.04 | 42.55 | 1,748,194 | +0.28(+0.66%) |
Feb 07, 2011 | 41.83 | 42.38 | 41.55 | 42.27 | 2,628,972 | +0.58(+1.39%) |
Feb 04, 2011 | 41.18 | 41.69 | 40.71 | 41.69 | 1,603,884 | +0.55(+1.34%) |
Feb 03, 2011 | 39.93 | 41.17 | 39.82 | 41.14 | 2,126,382 | +1.44(+3.62%) |
Feb 02, 2011 | 38.83 | 40.01 | 38.82 | 39.70 | 1,473,162 | +0.70(+1.80%) |
Feb 01, 2011 | 38.02 | 39.06 | 37.62 | 39.00 | 2,431,973 | +0.00(+0.00%) |
Jan 31, 2011 | 38.66 | 39.20 | 38.57 | 39.00 | 1,268,925 | +0.34(+0.88%) |
Jan 28, 2011 | 39.27 | 39.60 | 38.59 | 38.66 | 1,744,494 | -0.66(-1.68%) |
Jan 27, 2011 | 39.34 | 39.95 | 39.28 | 39.32 | 1,034,623 | -0.06(-0.15%) |
Jan 26, 2011 | 39.50 | 39.54 | 39.18 | 39.38 | 1,623,754 | -0.09(-0.23%) |
Jan 25, 2011 | 40.00 | 40.13 | 38.97 | 39.47 | 1,586,702 | -0.61(-1.52%) |
Jan 24, 2011 | 40.02 | 40.37 | 39.40 | 40.08 | 1,761,986 | +0.04(+0.10%) |
Jan 21, 2011 | 40.07 | 40.53 | 39.82 | 40.04 | 2,195,168 | +0.26(+0.65%) |
Jan 20, 2011 | 40.12 | 40.18 | 39.59 | 39.78 | 2,449,252 | +0.29(+0.73%) |
Jan 19, 2011 | 39.50 | 39.96 | 39.30 | 39.49 | 3,256,184 | +0.02(+0.04%) |
Jan 18, 2011 | 38.76 | 39.53 | 38.42 | 39.48 | 2,702,556 | +0.91(+2.37%) |
Jan 14, 2011 | 38.80 | 38.81 | 37.70 | 38.56 | 3,877,604 | -0.27(-0.70%) |
Jan 13, 2011 | 39.68 | 39.70 | 38.75 | 38.83 | 3,047,467 | -0.83(-2.09%) |
Jan 12, 2011 | 40.11 | 40.11 | 39.39 | 39.66 | 2,557,476 | -0.29(-0.73%) |
Jan 11, 2011 | 40.04 | 40.20 | 39.78 | 39.95 | 1,543,520 | +0.13(+0.33%) |
Jan 10, 2011 | 39.69 | 40.12 | 39.47 | 39.82 | 2,127,866 | -0.50(-1.24%) |
Jan 07, 2011 | 40.31 | 40.40 | 39.70 | 40.32 | 2,633,003 | +0.01(+0.02%) |
Jan 06, 2011 | 40.47 | 40.48 | 40.03 | 40.31 | 2,772,702 | -0.24(-0.59%) |
Jan 05, 2011 | 41.29 | 41.48 | 40.34 | 40.55 | 3,153,917 | -0.88(-2.12%) |
Jan 04, 2011 | 42.08 | 42.09 | 41.32 | 41.43 | 1,380,702 | -0.58(-1.38%) |
Jan 03, 2011 | 42.00 | 42.25 | 41.71 | 42.01 | 1,357,867 | +0.31(+0.74%) |
Dec 31, 2010 | 41.68 | 42.22 | 41.46 | 41.70 | 1,029,088 | -0.10(-0.24%) |
Dec 30, 2010 | 42.14 | 42.14 | 41.49 | 41.80 | 1,345,245 | -0.40(-0.95%) |
Dec 29, 2010 | 41.80 | 42.36 | 41.60 | 42.20 | 772,946 | +0.40(+0.96%) |
Dec 28, 2010 | 42.02 | 42.17 | 41.40 | 41.80 | 741,063 | -0.07(-0.17%) |
Dec 27, 2010 | 42.13 | 42.13 | 41.64 | 41.87 | 790,611 | -0.28(-0.66%) |
Dec 23, 2010 | 42.77 | 42.97 | 42.02 | 42.15 | 1,245,631 | -0.63(-1.47%) |
Dec 22, 2010 | 42.72 | 42.94 | 42.54 | 42.78 | 1,373,790 | +0.07(+0.16%) |
Dec 21, 2010 | 42.65 | 42.79 | 42.39 | 42.71 | 885,990 | +0.29(+0.68%) |
Dec 20, 2010 | 42.88 | 42.88 | 42.09 | 42.42 | 902,240 | -0.05(-0.12%) |
Dec 17, 2010 | 42.16 | 42.52 | 41.68 | 42.47 | 2,341,428 | +0.29(+0.69%) |
Dec 16, 2010 | 41.81 | 42.22 | 41.28 | 42.18 | 1,093,218 | +0.37(+0.88%) |
Dec 15, 2010 | 42.04 | 42.54 | 41.76 | 41.81 | 1,150,202 | -0.27(-0.64%) |
Dec 14, 2010 | 42.12 | 42.24 | 41.89 | 42.08 | 715,791 | +0.06(+0.14%) |
Dec 13, 2010 | 42.72 | 42.97 | 41.92 | 42.02 | 1,575,856 | -0.46(-1.08%) |
Dec 10, 2010 | 42.57 | 42.59 | 42.10 | 42.48 | 1,496,376 | +0.05(+0.12%) |
Dec 09, 2010 | 42.88 | 42.89 | 42.14 | 42.43 | 1,328,001 | -0.26(-0.61%) |
Dec 08, 2010 | 43.16 | 43.38 | 42.50 | 42.69 | 1,187,874 | -0.42(-0.97%) |
Dec 07, 2010 | 43.23 | 43.54 | 42.98 | 43.11 | 2,767,112 | +0.22(+0.51%) |
Dec 06, 2010 | 42.75 | 43.08 | 42.53 | 42.89 | 1,500,277 | -0.03(-0.07%) |
Dec 03, 2010 | 42.03 | 42.98 | 41.86 | 42.92 | 1,444,512 | +0.80(+1.90%) |
Dec 02, 2010 | 41.24 | 42.32 | 41.24 | 42.12 | 1,364,959 | +0.78(+1.89%) |
Dec 01, 2010 | 41.38 | 41.55 | 40.61 | 41.34 | 2,455,614 | +0.56(+1.37%) |
Nov 30, 2010 | 40.96 | 41.48 | 40.74 | 40.78 | 3,758,241 | -0.66(-1.59%) |
Nov 29, 2010 | 41.72 | 41.72 | 40.80 | 41.44 | 2,005,299 | -0.69(-1.64%) |
Nov 26, 2010 | 41.74 | 42.32 | 41.59 | 42.13 | 661,729 | +0.04(+0.10%) |
Nov 24, 2010 | 41.43 | 42.09 | 42.09 | 42.09 | 1,046,338 | +0.89(+2.16%) |
Nov 23, 2010 | 41.71 | 41.71 | 40.93 | 41.20 | 1,494,374 | -0.89(-2.11%) |
Nov 22, 2010 | 42.20 | 42.27 | 41.68 | 42.09 | 1,509,573 | -0.25(-0.59%) |
Nov 19, 2010 | 42.42 | 42.62 | 41.98 | 42.34 | 1,336,456 | -0.05(-0.12%) |
Nov 18, 2010 | 42.17 | 42.73 | 42.00 | 42.39 | 2,377,079 | +0.73(+1.75%) |
Nov 17, 2010 | 40.69 | 41.66 | 40.47 | 41.66 | 4,658,812 | +1.39(+3.45%) |
Nov 16, 2010 | 40.00 | 40.33 | 39.62 | 40.27 | 2,449,127 | +0.04(+0.10%) |
Nov 15, 2010 | 40.60 | 40.63 | 40.01 | 40.23 | 2,147,828 | -0.17(-0.42%) |
Nov 12, 2010 | 40.51 | 40.82 | 40.22 | 40.40 | 1,705,310 | -0.20(-0.49%) |
Nov 11, 2010 | 40.92 | 40.99 | 40.29 | 40.60 | 2,619,120 | -0.56(-1.36%) |
Nov 10, 2010 | 40.57 | 41.34 | 40.17 | 41.16 | 2,798,386 | +0.63(+1.55%) |
Nov 09, 2010 | 41.02 | 41.18 | 40.40 | 40.53 | 2,236,252 | -0.44(-1.07%) |
Nov 08, 2010 | 41.15 | 41.50 | 40.73 | 40.97 | 2,069,816 | -0.14(-0.34%) |
Nov 05, 2010 | 41.99 | 42.15 | 41.07 | 41.11 | 2,485,058 | -0.84(-2.00%) |
Nov 04, 2010 | 42.99 | 43.13 | 41.69 | 41.95 | 2,625,891 | -0.65(-1.53%) |
Nov 03, 2010 | 42.79 | 43.09 | 42.15 | 42.60 | 4,407,624 | -1.89(-4.25%) |
Nov 02, 2010 | 44.98 | 45.17 | 44.40 | 44.49 | 1,771,758 | +0.09(+0.20%) |
Nov 01, 2010 | 44.92 | 45.18 | 44.12 | 44.40 | 1,127,128 | -0.27(-0.60%) |
Oct 29, 2010 | 44.70 | 44.74 | 44.19 | 44.67 | 1,731,664 | -0.30(-0.67%) |
Oct 28, 2010 | 45.28 | 45.42 | 44.63 | 44.97 | 1,410,533 | +0.01(+0.02%) |
Oct 27, 2010 | 44.21 | 44.99 | 43.84 | 44.96 | 1,989,358 | +0.68(+1.54%) |
Oct 25, 2010 | 44.08 | 45.18 | 43.97 | 44.28 | 2,020,247 | +0.55(+1.26%) |
Oct 22, 2010 | 43.59 | 43.90 | 43.27 | 43.73 | 681,946 | +0.33(+0.76%) |
Oct 21, 2010 | 43.63 | 44.33 | 43.17 | 43.40 | 999,261 | +0.03(+0.07%) |
Oct 20, 2010 | 42.81 | 43.88 | 42.63 | 43.37 | 1,115,184 | +0.71(+1.66%) |
Oct 19, 2010 | 42.79 | 43.32 | 42.36 | 42.66 | 1,508,156 | -0.62(-1.43%) |
Oct 18, 2010 | 43.22 | 43.43 | 43.01 | 43.28 | 866,074 | +0.09(+0.21%) |
Oct 15, 2010 | 43.68 | 43.68 | 42.66 | 43.19 | 1,421,539 | +0.00(+0.00%) |
Oct 14, 2010 | 43.40 | 43.88 | 42.89 | 43.19 | 1,837,105 | -0.76(-1.73%) |
Oct 13, 2010 | 43.69 | 44.30 | 43.69 | 43.95 | 1,177,805 | +0.46(+1.06%) |
Oct 12, 2010 | 43.16 | 43.67 | 42.56 | 43.49 | 1,004,197 | +0.28(+0.65%) |
Oct 11, 2010 | 43.40 | 43.69 | 43.12 | 43.21 | 912,381 | -0.22(-0.51%) |
Oct 08, 2010 | 43.97 | 44.03 | 43.10 | 43.43 | 1,481,782 | -0.41(-0.94%) |
Oct 07, 2010 | 43.57 | 43.90 | 43.33 | 43.84 | 1,155,144 | +0.51(+1.18%) |
Oct 06, 2010 | 43.89 | 44.08 | 43.00 | 43.33 | 1,665,122 | -0.56(-1.28%) |
Oct 05, 2010 | 42.97 | 44.02 | 42.73 | 43.89 | 2,490,160 | +1.29(+3.03%) |
Oct 04, 2010 | 43.10 | 43.37 | 42.50 | 42.60 | 2,134,345 | -0.67(-1.55%) |
Oct 01, 2010 | 43.80 | 43.80 | 42.98 | 43.27 | 1,466,364 | -0.28(-0.64%) |
Sep 30, 2010 | 43.89 | 44.39 | 43.42 | 43.55 | 1,727,631 | +0.05(+0.11%) |
Sep 29, 2010 | 43.51 | 43.78 | 43.23 | 43.50 | 922,872 | -0.19(-0.43%) |
Sep 28, 2010 | 43.65 | 43.85 | 43.31 | 43.69 | 1,673,202 | -0.05(-0.10%) |
Sep 27, 2010 | 43.50 | 43.98 | 43.29 | 43.73 | 1,212,120 | +0.20(+0.45%) |
Sep 24, 2010 | 43.22 | 43.62 | 43.12 | 43.54 | 1,979,576 | +1.03(+2.42%) |
Sep 23, 2010 | 42.25 | 43.13 | 41.95 | 42.51 | 1,173,143 | +0.00(+0.00%) |
Sep 22, 2010 | 43.24 | 43.60 | 42.37 | 42.51 | 2,175,755 | -0.73(-1.69%) |
Sep 21, 2010 | 43.52 | 44.16 | 43.10 | 43.24 | 1,781,664 | -0.13(-0.30%) |
Sep 20, 2010 | 42.24 | 43.56 | 41.93 | 43.37 | 2,213,925 | +1.38(+3.29%) |
Sep 17, 2010 | 41.89 | 42.18 | 41.53 | 41.99 | 2,230,384 | +0.45(+1.08%) |
Sep 15, 2010 | 40.69 | 42.11 | 40.56 | 41.54 | 3,006,228 | +1.09(+2.69%) |
Sep 14, 2010 | 39.84 | 40.49 | 39.61 | 40.45 | 1,866,442 | +0.58(+1.45%) |
Sep 13, 2010 | 39.84 | 40.33 | 39.73 | 39.87 | 1,010,227 | +0.38(+0.96%) |
Sep 10, 2010 | 39.14 | 39.52 | 38.97 | 39.49 | 610,924 | +0.35(+0.89%) |
Sep 09, 2010 | 39.60 | 39.70 | 38.94 | 39.14 | 1,221,807 | +0.00(+0.00%) |
Sep 08, 2010 | 39.24 | 39.77 | 39.03 | 39.14 | 1,301,938 | -0.04(-0.10%) |
Sep 07, 2010 | 39.43 | 39.83 | 38.93 | 39.18 | 1,133,221 | -1.00(-2.49%) |
Sep 03, 2010 | 39.87 | 40.52 | 39.56 | 40.18 | 1,139,809 | +0.74(+1.88%) |
Sep 02, 2010 | 39.06 | 39.53 | 38.99 | 39.44 | 1,146,824 | +0.50(+1.28%) |
Sep 01, 2010 | 38.24 | 39.25 | 38.22 | 38.94 | 1,997,645 | +1.19(+3.15%) |
Aug 31, 2010 | 37.55 | 38.21 | 37.47 | 37.75 | 1,519,289 | +0.01(+0.03%) |
Aug 30, 2010 | 37.92 | 38.41 | 37.74 | 37.74 | 1,003,705 | -0.25(-0.66%) |
Aug 27, 2010 | 37.51 | 38.10 | 36.89 | 37.99 | 1,315,929 | +0.81(+2.18%) |
Aug 26, 2010 | 36.90 | 37.42 | 36.86 | 37.18 | 1,835,437 | +0.38(+1.03%) |
Aug 25, 2010 | 36.56 | 36.97 | 36.19 | 36.80 | 1,127,337 | -0.01(-0.03%) |
Aug 24, 2010 | 37.46 | 37.54 | 36.80 | 36.81 | 1,333,158 | -0.98(-2.59%) |
Aug 23, 2010 | 38.01 | 38.30 | 37.54 | 37.79 | 1,048,210 | -0.03(-0.08%) |
Aug 20, 2010 | 37.26 | 37.88 | 36.99 | 37.82 | 1,996,482 | +0.45(+1.20%) |
Aug 19, 2010 | 37.78 | 38.01 | 37.20 | 37.37 | 1,160,747 | -0.67(-1.76%) |
Aug 18, 2010 | 37.67 | 38.44 | 37.39 | 38.04 | 1,002,252 | +0.29(+0.77%) |
Aug 17, 2010 | 37.23 | 38.03 | 36.97 | 37.75 | 1,500,729 | +0.78(+2.11%) |
Aug 16, 2010 | 37.00 | 37.12 | 36.66 | 36.97 | 1,114,619 | -0.23(-0.62%) |
Aug 13, 2010 | 37.11 | 37.54 | 37.04 | 37.20 | 1,739,096 | -0.16(-0.43%) |
Aug 12, 2010 | 37.50 | 37.72 | 37.06 | 37.36 | 2,091,828 | -0.57(-1.50%) |
Aug 11, 2010 | 38.00 | 38.07 | 37.49 | 37.93 | 2,497,412 | -0.64(-1.66%) |
Aug 10, 2010 | 38.01 | 38.66 | 37.81 | 38.57 | 2,314,916 | +0.35(+0.92%) |
Aug 09, 2010 | 38.28 | 38.28 | 38.00 | 38.22 | 1,529,454 | +0.03(+0.08%) |
Aug 06, 2010 | 37.92 | 38.29 | 37.76 | 38.19 | 2,186,268 | -0.15(-0.39%) |
Aug 05, 2010 | 38.00 | 38.37 | 37.49 | 38.34 | 2,349,774 | -0.02(-0.05%) |
Aug 04, 2010 | 38.54 | 38.61 | 38.03 | 38.36 | 2,004,337 | -0.04(-0.10%) |
Aug 03, 2010 | 39.27 | 39.73 | 37.96 | 38.40 | 4,296,646 | -0.96(-2.44%) |
Aug 02, 2010 | 39.34 | 39.99 | 39.23 | 39.36 | 2,872,673 | +0.75(+1.94%) |
Jul 30, 2010 | 37.62 | 38.80 | 37.21 | 38.61 | 2,289,880 | +0.55(+1.45%) |
Jul 29, 2010 | 38.20 | 38.55 | 37.65 | 38.06 | 1,486,440 | +0.21(+0.55%) |
Jul 28, 2010 | 37.90 | 37.98 | 37.55 | 37.85 | 1,251,137 | -0.13(-0.34%) |
Jul 27, 2010 | 38.35 | 38.53 | 37.78 | 37.98 | 1,430,284 | -0.31(-0.81%) |
Jul 26, 2010 | 37.10 | 38.29 | 36.97 | 38.29 | 1,878,402 | +1.32(+3.57%) |
Jul 23, 2010 | 35.99 | 36.99 | 35.77 | 36.97 | 1,665,621 | +0.86(+2.38%) |
Jul 22, 2010 | 35.30 | 36.22 | 34.90 | 36.11 | 1,951,105 | +1.13(+3.23%) |
Jul 21, 2010 | 35.87 | 35.93 | 34.84 | 34.98 | 2,246,301 | -0.83(-2.32%) |
Jul 20, 2010 | 34.84 | 35.87 | 34.70 | 35.81 | 2,017,315 | +0.38(+1.07%) |
Jul 19, 2010 | 35.13 | 35.61 | 34.99 | 35.43 | 1,407,465 | +0.44(+1.26%) |
Jul 16, 2010 | 36.14 | 36.26 | 34.92 | 34.99 | 2,069,939 | -1.30(-3.58%) |
Jul 15, 2010 | 36.56 | 36.65 | 35.77 | 36.29 | 1,691,194 | -0.34(-0.93%) |
Jul 14, 2010 | 36.39 | 36.91 | 36.11 | 36.63 | 1,806,285 | +0.03(+0.08%) |
Jul 13, 2010 | 36.23 | 36.89 | 36.03 | 36.60 | 2,475,382 | +0.66(+1.84%) |
Jul 12, 2010 | 36.01 | 36.27 | 35.58 | 35.94 | 1,809,358 | -0.35(-0.96%) |
Jul 09, 2010 | 36.25 | 36.50 | 35.94 | 36.29 | 2,226,289 | -0.04(-0.11%) |
Jul 08, 2010 | 36.51 | 36.62 | 35.86 | 36.33 | 1,913,102 | +0.06(+0.17%) |
Jul 07, 2010 | 35.58 | 36.33 | 35.55 | 36.27 | 2,358,883 | +0.64(+1.80%) |
Jul 06, 2010 | 35.82 | 36.26 | 35.25 | 35.63 | 1,930,570 | +0.24(+0.68%) |
Jul 02, 2010 | 36.16 | 36.35 | 34.94 | 35.39 | 1,902,436 | -0.70(-1.94%) |
Jul 01, 2010 | 35.61 | 36.11 | 34.96 | 36.09 | 2,880,008 | +0.38(+1.06%) |
Jun 30, 2010 | 35.26 | 36.42 | 35.24 | 35.71 | 3,535,644 | +0.25(+0.71%) |
Jun 29, 2010 | 37.01 | 37.14 | 35.18 | 35.46 | 3,041,989 | -2.17(-5.77%) |
Jun 25, 2010 | 37.30 | 37.86 | 36.88 | 37.63 | 20,689,772 | +0.33(+0.88%) |
Jun 24, 2010 | 38.14 | 38.22 | 37.15 | 37.30 | 3,842,788 | -0.89(-2.33%) |
Jun 23, 2010 | 38.92 | 38.98 | 37.74 | 38.19 | 2,950,974 | -0.51(-1.32%) |
Jun 22, 2010 | 39.41 | 39.82 | 38.58 | 38.70 | 4,181,895 | -0.67(-1.70%) |
Jun 21, 2010 | 39.70 | 40.13 | 39.19 | 39.37 | 2,951,395 | +0.11(+0.28%) |
Jun 18, 2010 | 39.46 | 39.71 | 38.93 | 39.26 | 2,165,670 | -0.05(-0.13%) |
Jun 17, 2010 | 39.14 | 39.50 | 38.98 | 39.31 | 1,962,856 | +0.14(+0.36%) |
Jun 16, 2010 | 39.35 | 39.69 | 38.92 | 39.17 | 2,318,768 | -0.36(-0.91%) |
Jun 15, 2010 | 38.75 | 39.54 | 38.41 | 39.53 | 2,239,210 | +1.17(+3.05%) |
Jun 14, 2010 | 38.68 | 39.00 | 38.28 | 38.36 | 1,745,144 | -0.15(-0.39%) |
Jun 11, 2010 | 37.53 | 38.52 | 37.27 | 38.51 | 2,304,832 | +0.53(+1.40%) |
Jun 10, 2010 | 36.52 | 38.02 | 36.07 | 37.98 | 2,430,789 | +2.14(+5.97%) |
Jun 09, 2010 | 35.89 | 36.75 | 35.74 | 35.84 | 2,106,025 | -0.03(-0.08%) |
Jun 08, 2010 | 36.06 | 36.12 | 34.90 | 35.87 | 3,276,698 | -0.19(-0.53%) |
Jun 07, 2010 | 36.91 | 37.29 | 36.01 | 36.06 | 2,028,388 | -0.89(-2.41%) |
Jun 04, 2010 | 38.30 | 38.37 | 36.81 | 36.95 | 2,620,522 | -1.93(-4.96%) |
Jun 03, 2010 | 38.91 | 39.54 | 38.66 | 38.88 | 2,805,967 | -0.19(-0.49%) |
Jun 02, 2010 | 37.32 | 39.07 | 37.10 | 39.07 | 4,727,835 | +1.99(+5.37%) |
Jun 01, 2010 | 37.23 | 38.22 | 37.08 | 37.08 | 1,728,680 | -0.58(-1.54%) |
May 28, 2010 | 38.71 | 38.63 | 37.28 | 37.66 | 2,683,432 | -1.05(-2.71%) |
May 27, 2010 | 37.84 | 38.72 | 37.84 | 38.71 | 1,968,541 | +1.48(+3.99%) |
May 26, 2010 | 36.63 | 38.04 | 36.47 | 37.23 | 2,996,056 | +0.77(+2.10%) |
May 25, 2010 | 35.51 | 36.53 | 34.86 | 36.46 | 2,851,717 | +0.07(+0.19%) |
May 24, 2010 | 36.24 | 36.83 | 35.90 | 36.39 | 1,880,572 | -0.03(-0.08%) |
May 21, 2010 | 35.21 | 36.64 | 35.06 | 36.42 | 3,229,792 | +0.63(+1.76%) |
May 20, 2010 | 36.03 | 36.78 | 35.76 | 35.79 | 2,838,030 | -1.26(-3.40%) |
May 19, 2010 | 36.99 | 37.62 | 36.36 | 37.05 | 2,788,845 | -0.04(-0.09%) |
May 18, 2010 | 37.51 | 37.77 | 36.71 | 37.09 | 1,613,529 | -0.12(-0.31%) |
May 17, 2010 | 37.70 | 37.87 | 36.65 | 37.20 | 2,181,663 | -0.29(-0.77%) |
May 14, 2010 | 37.98 | 38.12 | 37.18 | 37.49 | 1,712,474 | -0.60(-1.58%) |
May 13, 2010 | 38.77 | 39.10 | 38.09 | 38.09 | 1,381,607 | -0.63(-1.63%) |
May 12, 2010 | 38.18 | 38.75 | 38.06 | 38.72 | 1,205,406 | +0.57(+1.49%) |
May 11, 2010 | 37.87 | 38.34 | 37.29 | 38.15 | 2,345,129 | +0.40(+1.06%) |
May 10, 2010 | 37.33 | 38.66 | 36.40 | 37.75 | 3,086,019 | +2.50(+7.09%) |
May 07, 2010 | 36.49 | 37.05 | 34.88 | 35.25 | 3,301,953 | -1.07(-2.95%) |
May 06, 2010 | 37.29 | 38.16 | 33.51 | 36.32 | 2,878,626 | -1.27(-3.38%) |
May 05, 2010 | 37.77 | 38.57 | 37.25 | 37.59 | 2,530,794 | -1.28(-3.29%) |
May 04, 2010 | 39.08 | 39.10 | 38.48 | 38.87 | 2,684,488 | -0.49(-1.24%) |