Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.49 | 43.49 | 42.18 | 43.21 | 211,639 | -0.20(-0.45%) |
Apr 28, 2011 | 43.59 | 43.74 | 43.21 | 43.40 | 159,711 | -0.10(-0.22%) |
Apr 27, 2011 | 43.80 | 43.89 | 43.30 | 43.50 | 313,519 | +0.17(+0.38%) |
Apr 26, 2011 | 43.00 | 43.42 | 42.88 | 43.33 | 273,616 | +0.09(+0.20%) |
Apr 25, 2011 | 42.42 | 43.26 | 42.29 | 43.24 | 492,753 | +0.71(+1.67%) |
Apr 21, 2011 | 41.86 | 42.57 | 41.48 | 42.53 | 475,755 | +0.98(+2.35%) |
Apr 20, 2011 | 41.73 | 41.98 | 41.19 | 41.56 | 237,697 | +0.68(+1.67%) |
Apr 19, 2011 | 40.97 | 41.25 | 40.72 | 40.88 | 275,349 | -0.05(-0.12%) |
Apr 18, 2011 | 40.62 | 41.04 | 40.04 | 40.92 | 493,465 | +0.52(+1.28%) |
Apr 15, 2011 | 40.11 | 40.46 | 39.57 | 40.41 | 196,634 | +0.37(+0.93%) |
Apr 14, 2011 | 39.65 | 40.09 | 39.43 | 40.04 | 169,043 | +0.19(+0.46%) |
Apr 13, 2011 | 39.46 | 39.87 | 39.15 | 39.85 | 712,570 | +0.69(+1.77%) |
Apr 12, 2011 | 39.54 | 39.94 | 38.54 | 39.16 | 971,553 | -0.94(-2.33%) |
Apr 11, 2011 | 40.79 | 40.93 | 39.93 | 40.10 | 282,779 | -0.68(-1.67%) |
Apr 08, 2011 | 41.10 | 41.37 | 40.60 | 40.78 | 208,342 | -0.20(-0.50%) |
Apr 07, 2011 | 41.50 | 41.75 | 40.87 | 40.98 | 257,571 | -0.54(-1.29%) |
Apr 06, 2011 | 41.27 | 41.64 | 41.15 | 41.52 | 154,641 | +0.36(+0.88%) |
Apr 05, 2011 | 41.28 | 41.73 | 41.05 | 41.16 | 197,903 | -0.50(-1.19%) |
Apr 04, 2011 | 41.57 | 41.86 | 41.24 | 41.66 | 153,618 | +0.25(+0.61%) |
Apr 01, 2011 | 41.98 | 42.29 | 41.12 | 41.40 | 282,589 | -0.57(-1.35%) |
Mar 31, 2011 | 41.76 | 41.99 | 41.62 | 41.97 | 205,233 | -0.05(-0.12%) |
Mar 30, 2011 | 41.59 | 42.05 | 41.31 | 42.02 | 205,061 | +0.81(+1.96%) |
Mar 29, 2011 | 40.95 | 41.37 | 40.14 | 41.21 | 588,591 | +0.89(+2.20%) |
Mar 28, 2011 | 43.20 | 43.20 | 40.11 | 40.32 | 755,552 | -2.69(-6.26%) |
Mar 25, 2011 | 42.15 | 43.03 | 41.98 | 43.01 | 169,709 | +1.20(+2.87%) |
Mar 24, 2011 | 42.03 | 42.11 | 41.67 | 41.81 | 102,090 | -0.02(-0.05%) |
Mar 23, 2011 | 41.50 | 42.07 | 40.98 | 41.83 | 150,291 | +0.15(+0.35%) |
Mar 22, 2011 | 42.47 | 42.47 | 41.34 | 41.68 | 396,273 | -0.62(-1.47%) |
Mar 21, 2011 | 42.10 | 42.54 | 41.91 | 42.31 | 168,292 | +0.87(+2.09%) |
Mar 18, 2011 | 41.49 | 41.79 | 40.85 | 41.44 | 248,391 | +0.44(+1.07%) |
Mar 17, 2011 | 41.33 | 41.52 | 40.85 | 41.00 | 170,988 | +0.30(+0.74%) |
Mar 16, 2011 | 41.64 | 41.64 | 40.50 | 40.70 | 280,382 | -1.04(-2.50%) |
Mar 15, 2011 | 41.73 | 42.00 | 41.67 | 41.74 | 267,370 | -0.48(-1.13%) |
Mar 14, 2011 | 42.45 | 42.86 | 41.87 | 42.22 | 144,375 | -0.39(-0.92%) |
Mar 11, 2011 | 43.41 | 43.99 | 42.61 | 42.61 | 268,001 | -1.01(-2.32%) |
Mar 10, 2011 | 44.07 | 44.07 | 43.24 | 43.62 | 298,695 | +0.32(+0.74%) |
Mar 09, 2011 | 43.52 | 43.83 | 42.95 | 43.30 | 376,441 | -0.26(-0.60%) |
Mar 08, 2011 | 42.98 | 43.88 | 42.73 | 43.57 | 203,508 | +0.77(+1.80%) |
Mar 07, 2011 | 43.93 | 43.93 | 42.53 | 42.80 | 228,508 | -0.99(-2.27%) |
Mar 04, 2011 | 44.71 | 44.87 | 43.60 | 43.79 | 143,103 | -1.14(-2.54%) |
Mar 03, 2011 | 44.75 | 45.42 | 44.65 | 44.93 | 280,282 | +0.64(+1.45%) |
Mar 02, 2011 | 43.78 | 44.96 | 43.45 | 44.29 | 336,197 | +0.83(+1.91%) |
Mar 01, 2011 | 45.17 | 45.17 | 43.09 | 43.46 | 268,854 | -1.15(-2.58%) |
Feb 28, 2011 | 44.80 | 45.30 | 44.25 | 44.61 | 288,002 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.73 | 44.72 | 119,739 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.24 | 43.59 | 280,083 | -0.04(-0.09%) |
Feb 23, 2011 | 44.54 | 44.78 | 42.85 | 43.62 | 409,233 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.87 | 44.33 | 44.69 | 240,318 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.69 | 45.34 | 45.35 | 430,424 | -2.16(-4.56%) |
Feb 17, 2011 | 47.68 | 48.15 | 46.07 | 47.52 | 366,420 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,033 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.47 | 47.85 | 47.97 | 134,589 | -0.17(-0.34%) |
Feb 14, 2011 | 48.00 | 48.29 | 47.88 | 48.14 | 154,435 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.09 | 47.50 | 47.96 | 363,725 | -0.03(-0.06%) |
Feb 10, 2011 | 47.94 | 48.13 | 47.90 | 47.99 | 277,576 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.43 | 47.61 | 47.99 | 165,341 | +0.12(+0.24%) |
Feb 08, 2011 | 47.61 | 47.91 | 47.40 | 47.88 | 87,665 | +0.24(+0.51%) |
Feb 07, 2011 | 47.97 | 47.98 | 47.59 | 47.63 | 260,256 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,369 | -0.07(-0.14%) |
Feb 03, 2011 | 48.03 | 48.30 | 47.37 | 47.85 | 360,929 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,099 | -0.52(-1.07%) |
Feb 01, 2011 | 47.82 | 48.75 | 47.29 | 48.33 | 233,595 | +0.96(+2.02%) |
Jan 31, 2011 | 46.73 | 47.42 | 46.59 | 47.38 | 255,849 | +0.77(+1.65%) |
Jan 28, 2011 | 47.62 | 47.66 | 46.33 | 46.61 | 244,011 | -1.15(-2.41%) |
Jan 27, 2011 | 47.57 | 47.83 | 46.94 | 47.76 | 108,043 | -0.07(-0.14%) |
Jan 26, 2011 | 46.97 | 48.01 | 46.45 | 47.83 | 311,468 | +1.22(+2.62%) |
Jan 25, 2011 | 45.97 | 46.63 | 45.75 | 46.61 | 168,444 | +0.59(+1.27%) |
Jan 24, 2011 | 46.90 | 46.90 | 46.02 | 46.02 | 163,181 | -0.58(-1.23%) |
Jan 21, 2011 | 46.90 | 47.20 | 46.25 | 46.60 | 105,833 | -0.06(-0.13%) |
Jan 20, 2011 | 46.77 | 46.80 | 46.00 | 46.66 | 324,880 | -0.39(-0.83%) |
Jan 19, 2011 | 47.32 | 47.61 | 46.71 | 47.05 | 316,774 | -0.24(-0.52%) |
Jan 18, 2011 | 46.96 | 47.60 | 46.84 | 47.29 | 152,011 | +0.33(+0.71%) |
Jan 14, 2011 | 46.61 | 47.03 | 46.19 | 46.96 | 167,233 | +0.20(+0.42%) |
Jan 13, 2011 | 46.65 | 46.86 | 45.90 | 46.76 | 232,864 | +0.15(+0.31%) |
Jan 12, 2011 | 46.76 | 46.94 | 45.91 | 46.62 | 216,445 | +0.44(+0.95%) |
Jan 11, 2011 | 46.16 | 46.29 | 45.59 | 46.18 | 185,006 | +0.17(+0.36%) |
Jan 10, 2011 | 45.72 | 46.16 | 45.13 | 46.01 | 236,868 | +0.19(+0.40%) |
Jan 07, 2011 | 45.53 | 46.94 | 45.29 | 45.83 | 377,296 | +0.92(+2.04%) |
Jan 06, 2011 | 45.66 | 45.75 | 44.59 | 44.91 | 237,536 | -0.42(-0.92%) |
Jan 05, 2011 | 44.37 | 45.74 | 44.37 | 45.33 | 213,488 | +0.76(+1.71%) |
Jan 04, 2011 | 45.22 | 45.27 | 43.64 | 44.57 | 248,932 | -0.63(-1.40%) |
Jan 03, 2011 | 44.82 | 45.57 | 44.82 | 45.20 | 114,770 | +0.59(+1.31%) |
Dec 31, 2010 | 44.25 | 44.69 | 44.20 | 44.62 | 133,260 | +0.22(+0.51%) |
Dec 30, 2010 | 44.93 | 44.93 | 44.34 | 44.40 | 135,720 | -0.64(-1.43%) |
Dec 29, 2010 | 44.64 | 45.10 | 44.60 | 45.04 | 82,741 | +0.67(+1.52%) |
Dec 28, 2010 | 44.85 | 44.90 | 44.16 | 44.37 | 116,956 | -0.30(-0.68%) |
Dec 27, 2010 | 44.12 | 44.82 | 43.68 | 44.67 | 69,958 | +0.27(+0.61%) |
Dec 23, 2010 | 44.52 | 44.57 | 44.14 | 44.40 | 63,383 | -0.20(-0.44%) |
Dec 22, 2010 | 43.93 | 44.80 | 43.48 | 44.59 | 321,526 | +0.85(+1.94%) |
Dec 21, 2010 | 44.02 | 44.12 | 43.61 | 43.74 | 174,856 | -0.03(-0.07%) |
Dec 20, 2010 | 43.40 | 43.93 | 42.83 | 43.77 | 230,522 | +0.62(+1.45%) |
Dec 17, 2010 | 42.88 | 43.44 | 42.41 | 43.15 | 473,132 | +0.27(+0.64%) |
Dec 16, 2010 | 42.45 | 43.52 | 42.37 | 42.87 | 164,226 | +0.61(+1.45%) |
Dec 15, 2010 | 42.89 | 43.25 | 42.16 | 42.26 | 264,000 | -0.54(-1.25%) |
Dec 14, 2010 | 43.25 | 43.31 | 42.66 | 42.80 | 168,250 | -0.35(-0.81%) |
Dec 13, 2010 | 43.86 | 43.86 | 43.10 | 43.15 | 226,085 | -0.60(-1.38%) |
Dec 10, 2010 | 43.95 | 44.04 | 43.41 | 43.75 | 193,535 | -0.14(-0.31%) |
Dec 09, 2010 | 44.50 | 44.53 | 43.43 | 43.89 | 233,526 | -0.31(-0.71%) |
Dec 08, 2010 | 44.31 | 44.83 | 43.90 | 44.20 | 498,693 | +0.03(+0.07%) |
Dec 07, 2010 | 43.61 | 44.43 | 42.89 | 44.17 | 354,841 | +1.02(+2.37%) |
Dec 06, 2010 | 42.96 | 43.18 | 42.87 | 43.15 | 332,403 | +0.10(+0.23%) |
Dec 03, 2010 | 42.43 | 43.05 | 42.06 | 43.05 | 271,677 | +0.42(+0.98%) |
Dec 02, 2010 | 41.76 | 42.74 | 41.75 | 42.63 | 310,985 | +0.75(+1.79%) |
Dec 01, 2010 | 41.45 | 41.89 | 41.41 | 41.88 | 176,823 | +1.06(+2.60%) |
Nov 30, 2010 | 40.10 | 40.98 | 40.10 | 40.82 | 197,329 | +0.20(+0.50%) |
Nov 29, 2010 | 40.20 | 40.76 | 39.87 | 40.61 | 109,873 | -0.01(-0.02%) |
Nov 26, 2010 | 39.99 | 40.62 | 39.71 | 40.62 | 66,421 | +0.27(+0.68%) |
Nov 24, 2010 | 40.23 | 40.35 | 40.35 | 40.35 | 107,961 | +0.31(+0.78%) |
Nov 23, 2010 | 39.64 | 40.17 | 39.42 | 40.04 | 185,983 | -0.02(-0.05%) |
Nov 22, 2010 | 40.19 | 40.82 | 39.65 | 40.06 | 87,382 | -0.27(-0.68%) |
Nov 19, 2010 | 39.38 | 40.37 | 39.27 | 40.33 | 79,754 | +0.85(+2.15%) |
Nov 18, 2010 | 39.18 | 39.71 | 38.39 | 39.48 | 177,878 | +0.74(+1.91%) |
Nov 17, 2010 | 39.61 | 39.81 | 38.64 | 38.74 | 208,256 | -0.90(-2.26%) |
Nov 16, 2010 | 40.07 | 40.10 | 39.24 | 39.64 | 278,900 | -0.64(-1.60%) |
Nov 15, 2010 | 40.14 | 40.85 | 40.04 | 40.28 | 153,288 | +0.33(+0.83%) |
Nov 12, 2010 | 40.12 | 40.76 | 39.54 | 39.95 | 311,842 | -0.54(-1.32%) |
Nov 11, 2010 | 40.39 | 40.93 | 40.28 | 40.49 | 99,312 | -0.29(-0.72%) |
Nov 10, 2010 | 39.87 | 40.83 | 39.53 | 40.78 | 157,529 | +0.96(+2.40%) |
Nov 09, 2010 | 40.38 | 41.44 | 39.49 | 39.82 | 463,143 | -0.53(-1.30%) |
Nov 08, 2010 | 41.29 | 41.29 | 40.26 | 40.35 | 335,221 | -1.16(-2.80%) |
Nov 05, 2010 | 41.16 | 42.24 | 40.97 | 41.51 | 419,289 | +0.26(+0.64%) |
Nov 04, 2010 | 40.85 | 41.43 | 40.30 | 41.25 | 207,322 | +0.78(+1.93%) |
Nov 03, 2010 | 41.20 | 41.50 | 39.46 | 40.47 | 439,670 | +0.53(+1.32%) |
Nov 02, 2010 | 39.90 | 40.63 | 39.90 | 39.94 | 683,790 | +0.40(+1.01%) |
Nov 01, 2010 | 39.51 | 39.86 | 39.20 | 39.54 | 114,525 | +0.24(+0.62%) |
Oct 29, 2010 | 38.55 | 39.59 | 38.23 | 39.30 | 237,183 | +0.79(+2.05%) |
Oct 28, 2010 | 39.66 | 39.66 | 38.31 | 38.51 | 228,912 | -0.90(-2.28%) |
Oct 27, 2010 | 39.98 | 40.03 | 38.74 | 39.40 | 256,825 | -0.57(-1.42%) |
Oct 25, 2010 | 40.31 | 40.63 | 39.91 | 39.97 | 119,489 | -0.09(-0.22%) |
Oct 22, 2010 | 39.14 | 40.30 | 39.06 | 40.06 | 545,647 | +0.94(+2.39%) |
Oct 21, 2010 | 39.49 | 39.76 | 38.32 | 39.12 | 332,217 | -0.35(-0.89%) |
Oct 20, 2010 | 39.16 | 39.80 | 39.16 | 39.47 | 274,808 | +0.31(+0.80%) |
Oct 19, 2010 | 39.45 | 39.84 | 38.95 | 39.16 | 249,915 | -0.82(-2.05%) |
Oct 18, 2010 | 39.80 | 40.17 | 39.71 | 39.98 | 118,717 | +0.24(+0.61%) |
Oct 15, 2010 | 40.24 | 40.31 | 39.50 | 39.73 | 158,283 | -0.23(-0.59%) |
Oct 14, 2010 | 40.52 | 40.52 | 39.66 | 39.97 | 489,444 | -0.50(-1.23%) |
Oct 13, 2010 | 40.47 | 40.78 | 40.21 | 40.47 | 357,126 | +0.11(+0.27%) |
Oct 12, 2010 | 39.95 | 40.53 | 39.32 | 40.36 | 254,796 | +0.38(+0.95%) |
Oct 11, 2010 | 39.24 | 40.53 | 39.14 | 39.98 | 394,178 | +0.80(+2.04%) |
Oct 08, 2010 | 39.18 | 39.32 | 38.15 | 39.18 | 108,782 | +0.99(+2.60%) |
Oct 07, 2010 | 38.69 | 38.89 | 37.70 | 38.18 | 395,741 | -0.60(-1.56%) |
Oct 06, 2010 | 39.12 | 39.29 | 38.57 | 38.79 | 241,196 | -0.33(-0.85%) |
Oct 05, 2010 | 37.72 | 39.42 | 37.72 | 39.12 | 311,135 | +1.80(+4.83%) |
Oct 04, 2010 | 36.23 | 37.46 | 36.10 | 37.32 | 363,714 | +1.16(+3.21%) |
Oct 01, 2010 | 36.16 | 37.05 | 35.92 | 36.16 | 544,361 | -0.31(-0.84%) |
Sep 30, 2010 | 36.46 | 37.74 | 36.31 | 36.46 | 660 | -0.26(-0.71%) |
Sep 29, 2010 | 37.03 | 37.03 | 36.57 | 36.72 | 161,482 | -0.37(-1.00%) |
Sep 28, 2010 | 37.39 | 37.52 | 36.57 | 37.09 | 158,827 | -0.27(-0.73%) |
Sep 27, 2010 | 37.51 | 37.70 | 37.27 | 37.37 | 113,435 | -0.04(-0.10%) |
Sep 24, 2010 | 37.08 | 37.50 | 37.05 | 37.40 | 346,609 | +0.64(+1.75%) |
Sep 23, 2010 | 38.04 | 38.08 | 36.58 | 36.76 | 156,121 | -1.56(-4.07%) |
Sep 22, 2010 | 38.13 | 38.61 | 38.13 | 38.32 | 770,793 | +0.07(+0.18%) |
Sep 21, 2010 | 38.91 | 39.52 | 38.00 | 38.25 | 174,960 | -0.68(-1.75%) |
Sep 20, 2010 | 38.24 | 39.20 | 38.24 | 38.93 | 272,407 | +0.78(+2.04%) |
Sep 17, 2010 | 38.15 | 38.22 | 37.24 | 38.15 | 325,786 | +0.20(+0.51%) |
Sep 15, 2010 | 37.42 | 38.05 | 36.88 | 37.96 | 267,212 | +0.35(+0.93%) |
Sep 14, 2010 | 38.83 | 38.84 | 37.28 | 37.61 | 337,672 | -1.24(-3.19%) |
Sep 13, 2010 | 38.47 | 38.97 | 38.19 | 38.85 | 128,590 | +0.70(+1.84%) |
Sep 10, 2010 | 38.50 | 38.63 | 37.82 | 38.15 | 95,081 | -0.17(-0.43%) |
Sep 09, 2010 | 38.48 | 38.69 | 38.15 | 38.31 | 60,627 | +0.39(+1.03%) |
Sep 08, 2010 | 37.45 | 38.40 | 37.26 | 37.92 | 231,278 | +0.59(+1.57%) |
Sep 07, 2010 | 38.22 | 38.22 | 37.17 | 37.34 | 107,703 | -0.93(-2.42%) |
Sep 03, 2010 | 38.84 | 38.84 | 37.79 | 38.26 | 157,128 | -0.20(-0.51%) |
Sep 02, 2010 | 37.69 | 38.79 | 37.49 | 38.46 | 122 | +0.96(+2.55%) |
Sep 01, 2010 | 37.17 | 37.65 | 36.68 | 37.50 | 173,813 | +1.01(+2.78%) |
Aug 31, 2010 | 36.42 | 36.77 | 35.36 | 36.49 | 717 | +0.85(+2.38%) |
Aug 30, 2010 | 36.52 | 36.75 | 35.47 | 35.64 | 147,342 | -1.04(-2.84%) |
Aug 27, 2010 | 36.68 | 37.17 | 34.98 | 36.68 | 165,519 | +1.37(+3.87%) |
Aug 26, 2010 | 35.82 | 36.08 | 35.11 | 35.32 | 230,539 | -0.42(-1.17%) |
Aug 25, 2010 | 35.17 | 36.09 | 35.14 | 35.74 | 244,019 | +0.09(+0.25%) |
Aug 24, 2010 | 36.08 | 36.64 | 35.47 | 35.65 | 147,648 | -0.82(-2.25%) |
Aug 23, 2010 | 37.32 | 37.49 | 36.47 | 36.47 | 68,448 | -0.63(-1.71%) |
Aug 20, 2010 | 36.93 | 37.27 | 36.21 | 37.10 | 93,418 | -0.10(-0.26%) |
Aug 19, 2010 | 37.52 | 37.71 | 36.02 | 37.20 | 260,002 | -0.54(-1.42%) |
Aug 18, 2010 | 37.61 | 38.04 | 37.36 | 37.74 | 118,486 | +0.05(+0.13%) |
Aug 17, 2010 | 36.57 | 38.09 | 36.34 | 37.69 | 217,495 | +1.37(+3.79%) |
Aug 16, 2010 | 35.61 | 36.38 | 35.50 | 36.31 | 169,149 | +0.62(+1.75%) |
Aug 13, 2010 | 35.69 | 37.02 | 35.60 | 35.69 | 150,671 | -0.98(-2.69%) |
Aug 12, 2010 | 36.96 | 37.03 | 36.39 | 36.67 | 88,794 | -0.66(-1.78%) |
Aug 11, 2010 | 37.85 | 37.90 | 37.05 | 37.34 | 105,910 | -1.16(-3.01%) |
Aug 10, 2010 | 38.71 | 38.85 | 37.65 | 38.50 | 150,799 | -0.46(-1.18%) |
Aug 09, 2010 | 38.76 | 39.22 | 38.54 | 38.95 | 189,460 | +0.54(+1.40%) |
Aug 06, 2010 | 38.42 | 38.65 | 37.34 | 38.42 | 285,858 | +0.41(+1.08%) |
Aug 05, 2010 | 38.22 | 39.00 | 37.76 | 38.01 | 227,762 | -0.87(-2.23%) |
Aug 04, 2010 | 38.64 | 38.93 | 38.10 | 38.88 | 1,907 | +0.38(+0.99%) |
Aug 03, 2010 | 38.95 | 39.04 | 38.11 | 38.50 | 200,128 | -0.63(-1.62%) |
Aug 02, 2010 | 38.62 | 39.32 | 38.48 | 39.13 | 369,582 | +0.99(+2.61%) |
Jul 30, 2010 | 38.14 | 38.32 | 36.41 | 38.14 | 293,060 | +1.08(+2.92%) |
Jul 29, 2010 | 36.55 | 37.45 | 36.39 | 37.05 | 353,175 | +0.59(+1.63%) |
Jul 28, 2010 | 36.27 | 37.04 | 36.13 | 36.46 | 291,447 | +0.06(+0.16%) |
Jul 27, 2010 | 36.58 | 36.65 | 35.48 | 36.40 | 331,438 | -0.02(-0.05%) |
Jul 26, 2010 | 35.22 | 36.91 | 34.51 | 36.42 | 599,238 | +1.37(+3.89%) |
Jul 23, 2010 | 34.62 | 35.71 | 34.25 | 35.05 | 774,531 | +0.50(+1.44%) |
Jul 22, 2010 | 34.79 | 35.02 | 34.42 | 34.56 | 393,981 | +0.43(+1.26%) |
Jul 21, 2010 | 34.82 | 34.91 | 33.98 | 34.13 | 512,561 | -0.47(-1.35%) |
Jul 20, 2010 | 33.88 | 34.93 | 33.42 | 34.60 | 181,882 | +0.24(+0.71%) |
Jul 19, 2010 | 34.34 | 34.62 | 33.34 | 34.35 | 465,529 | +0.24(+0.71%) |
Jul 16, 2010 | 34.11 | 35.64 | 33.94 | 34.11 | 244,778 | -1.73(-4.82%) |
Jul 15, 2010 | 36.70 | 36.71 | 35.22 | 35.83 | 183,795 | -0.73(-2.00%) |
Jul 14, 2010 | 36.48 | 36.89 | 36.21 | 36.57 | 264,964 | +0.08(+0.21%) |
Jul 13, 2010 | 36.24 | 36.72 | 35.83 | 36.49 | 527,667 | +0.43(+1.18%) |
Jul 12, 2010 | 35.98 | 36.32 | 35.64 | 36.06 | 179,141 | +0.00(+0.01%) |
Jul 09, 2010 | 36.06 | 36.13 | 35.32 | 36.06 | 183,247 | +0.45(+1.26%) |
Jul 08, 2010 | 35.52 | 36.33 | 35.03 | 35.61 | 170,232 | +0.49(+1.39%) |
Jul 07, 2010 | 34.77 | 35.39 | 34.32 | 35.12 | 278,664 | +0.52(+1.49%) |
Jul 06, 2010 | 34.74 | 35.34 | 34.13 | 34.61 | 247,706 | +0.48(+1.40%) |
Jul 02, 2010 | 34.13 | 35.41 | 34.00 | 34.13 | 225,446 | -0.36(-1.05%) |
Jul 01, 2010 | 36.08 | 36.45 | 34.13 | 34.49 | 635,413 | -1.68(-4.64%) |
Jun 30, 2010 | 35.71 | 36.30 | 35.10 | 36.17 | 299 | +0.59(+1.64%) |
Jun 29, 2010 | 36.08 | 36.37 | 35.19 | 35.58 | 276,456 | -1.29(-3.49%) |
Jun 25, 2010 | 36.87 | 37.29 | 35.93 | 36.87 | 616,289 | +0.65(+1.80%) |
Jun 24, 2010 | 37.04 | 37.35 | 36.01 | 36.21 | 512 | -1.03(-2.77%) |
Jun 23, 2010 | 37.63 | 37.79 | 36.69 | 37.25 | 189,938 | -0.29(-0.78%) |
Jun 22, 2010 | 38.69 | 38.87 | 37.53 | 37.54 | 127,141 | -1.07(-2.78%) |
Jun 21, 2010 | 39.15 | 39.46 | 38.26 | 38.61 | 248,420 | +0.01(+0.03%) |
Jun 18, 2010 | 38.60 | 39.51 | 38.58 | 38.60 | 284,293 | -0.26(-0.68%) |
Jun 17, 2010 | 39.62 | 39.62 | 38.71 | 38.87 | 224,147 | -0.73(-1.85%) |
Jun 16, 2010 | 39.30 | 40.10 | 39.27 | 39.60 | 264,989 | -0.13(-0.32%) |
Jun 15, 2010 | 38.77 | 39.74 | 38.57 | 39.72 | 128,941 | +1.20(+3.11%) |
Jun 14, 2010 | 37.76 | 39.31 | 37.68 | 38.53 | 290,876 | +0.90(+2.38%) |
Jun 11, 2010 | 37.92 | 38.45 | 37.46 | 37.63 | 285,292 | -0.46(-1.20%) |
Jun 10, 2010 | 37.62 | 38.72 | 37.62 | 38.09 | 310,851 | +1.00(+2.71%) |
Jun 09, 2010 | 36.73 | 38.53 | 36.70 | 37.08 | 524,578 | +0.70(+1.93%) |
Jun 08, 2010 | 36.16 | 36.62 | 35.64 | 36.38 | 309,666 | +0.32(+0.89%) |
Jun 07, 2010 | 37.54 | 37.95 | 35.92 | 36.06 | 507,617 | -1.25(-3.35%) |
Jun 04, 2010 | 37.31 | 38.86 | 37.09 | 37.31 | 438,855 | -1.53(-3.94%) |
Jun 03, 2010 | 38.54 | 38.95 | 37.98 | 38.84 | 277,497 | +0.65(+1.71%) |
Jun 02, 2010 | 39.19 | 39.55 | 37.64 | 38.18 | 2,256 | -0.92(-2.34%) |
Jun 01, 2010 | 39.05 | 40.32 | 38.83 | 39.10 | 202,309 | -0.35(-0.89%) |
May 28, 2010 | 39.45 | 39.80 | 38.54 | 39.45 | 336,258 | +0.75(+1.94%) |
May 27, 2010 | 37.48 | 38.82 | 37.32 | 38.70 | 185,858 | +1.81(+4.92%) |
May 26, 2010 | 36.96 | 38.32 | 36.54 | 36.89 | 102 | +0.33(+0.91%) |
May 25, 2010 | 35.89 | 36.73 | 35.18 | 36.56 | 308,788 | -0.18(-0.48%) |
May 24, 2010 | 36.65 | 38.10 | 36.65 | 36.73 | 337,315 | -0.18(-0.48%) |
May 21, 2010 | 35.24 | 37.06 | 35.15 | 36.91 | 450,865 | +1.24(+3.47%) |
May 20, 2010 | 36.47 | 37.49 | 35.50 | 35.67 | 513,750 | -1.54(-4.14%) |
May 19, 2010 | 37.60 | 38.06 | 36.07 | 37.21 | 489,674 | -0.72(-1.90%) |
May 18, 2010 | 39.94 | 40.11 | 37.81 | 37.93 | 307,352 | -1.52(-3.86%) |
May 17, 2010 | 39.55 | 39.83 | 38.59 | 39.45 | 166,967 | -0.01(-0.02%) |
May 14, 2010 | 39.46 | 40.44 | 39.17 | 39.46 | 243,858 | -1.17(-2.88%) |
May 13, 2010 | 40.57 | 41.59 | 40.33 | 40.63 | 193,700 | +0.14(+0.34%) |
May 12, 2010 | 40.18 | 40.71 | 39.63 | 40.49 | 411,164 | +0.56(+1.39%) |
May 11, 2010 | 39.97 | 40.28 | 39.72 | 39.94 | 246,635 | -0.02(-0.05%) |
May 10, 2010 | 40.00 | 40.15 | 39.80 | 39.96 | 519,564 | +1.25(+3.22%) |
May 07, 2010 | 39.89 | 40.79 | 38.08 | 38.71 | 944,082 | -1.27(-3.17%) |
May 06, 2010 | 40.01 | 41.92 | 37.05 | 39.98 | 1,435 | -0.97(-2.36%) |
May 05, 2010 | 40.44 | 41.53 | 39.57 | 40.94 | 667,833 | -0.05(-0.12%) |
May 04, 2010 | 41.22 | 42.73 | 40.87 | 40.99 | 829,740 | -0.30(-0.73%) |