Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.71 | 46.79 | 46.58 | 46.78 | 56,880 | +0.12(+0.25%) |
Apr 28, 2011 | 46.26 | 46.69 | 46.23 | 46.67 | 73,957 | +0.38(+0.83%) |
Apr 27, 2011 | 45.93 | 46.34 | 45.93 | 46.28 | 33,867 | +0.37(+0.81%) |
Apr 26, 2011 | 45.64 | 45.93 | 45.61 | 45.91 | 66,296 | +0.41(+0.90%) |
Apr 25, 2011 | 45.48 | 45.59 | 45.37 | 45.50 | 41,653 | +0.05(+0.10%) |
Apr 21, 2011 | 45.52 | 45.52 | 45.33 | 45.45 | 68,436 | +0.09(+0.20%) |
Apr 20, 2011 | 45.28 | 45.44 | 45.19 | 45.36 | 50,736 | +0.55(+1.24%) |
Apr 19, 2011 | 44.81 | 44.84 | 44.66 | 44.81 | 29,979 | +0.00(+0.00%) |
Apr 18, 2011 | 45.11 | 45.11 | 44.65 | 44.81 | 70,940 | -0.43(-0.95%) |
Apr 15, 2011 | 44.85 | 45.36 | 44.85 | 45.24 | 38,632 | +0.47(+1.05%) |
Apr 14, 2011 | 44.40 | 44.81 | 44.27 | 44.77 | 45,233 | +0.22(+0.50%) |
Apr 13, 2011 | 44.61 | 44.78 | 44.53 | 44.55 | 24,658 | +0.14(+0.32%) |
Apr 12, 2011 | 44.57 | 44.66 | 44.27 | 44.40 | 87,083 | -0.25(-0.57%) |
Apr 11, 2011 | 45.36 | 45.36 | 44.56 | 44.66 | 50,087 | -0.61(-1.35%) |
Apr 08, 2011 | 45.49 | 45.49 | 45.07 | 45.27 | 31,491 | -0.10(-0.22%) |
Apr 07, 2011 | 45.64 | 45.64 | 45.24 | 45.37 | 46,696 | -0.22(-0.49%) |
Apr 06, 2011 | 45.54 | 45.60 | 45.38 | 45.59 | 49,812 | +0.31(+0.69%) |
Apr 05, 2011 | 45.38 | 45.46 | 45.24 | 45.28 | 32,783 | -0.10(-0.22%) |
Apr 04, 2011 | 45.46 | 45.46 | 45.28 | 45.38 | 51,136 | +0.01(+0.01%) |
Apr 01, 2011 | 45.25 | 45.45 | 45.13 | 45.37 | 46,096 | +0.33(+0.74%) |
Mar 31, 2011 | 45.26 | 45.26 | 44.92 | 45.04 | 67,887 | -0.09(-0.20%) |
Mar 30, 2011 | 44.79 | 45.25 | 44.68 | 45.12 | 185,122 | +0.56(+1.25%) |
Mar 29, 2011 | 44.31 | 44.61 | 44.08 | 44.57 | 48,046 | +0.38(+0.86%) |
Mar 28, 2011 | 44.44 | 44.61 | 44.17 | 44.19 | 86,970 | -0.18(-0.41%) |
Mar 25, 2011 | 44.62 | 44.62 | 44.29 | 44.37 | 61,180 | +0.05(+0.11%) |
Mar 24, 2011 | 44.48 | 44.48 | 44.04 | 44.32 | 213,097 | +0.18(+0.41%) |
Mar 23, 2011 | 44.33 | 44.33 | 43.88 | 44.14 | 50,401 | -0.04(-0.09%) |
Mar 22, 2011 | 44.32 | 44.36 | 44.05 | 44.18 | 52,305 | +0.04(+0.09%) |
Mar 21, 2011 | 44.20 | 44.27 | 44.09 | 44.14 | 86,591 | +0.61(+1.41%) |
Mar 18, 2011 | 43.85 | 43.92 | 43.38 | 43.53 | 48,375 | +0.19(+0.43%) |
Mar 17, 2011 | 43.70 | 43.76 | 43.07 | 43.34 | 86,806 | +0.12(+0.27%) |
Mar 16, 2011 | 43.73 | 43.89 | 42.97 | 43.23 | 175,429 | -0.67(-1.52%) |
Mar 15, 2011 | 43.85 | 44.67 | 43.79 | 43.89 | 124,441 | -0.78(-1.74%) |
Mar 14, 2011 | 44.76 | 44.78 | 44.37 | 44.67 | 96,696 | -0.51(-1.13%) |
Mar 11, 2011 | 45.04 | 45.27 | 44.89 | 45.18 | 65,279 | +0.15(+0.33%) |
Mar 10, 2011 | 45.49 | 45.49 | 45.02 | 45.03 | 72,386 | -0.68(-1.49%) |
Mar 09, 2011 | 45.23 | 45.73 | 45.22 | 45.71 | 286,318 | +0.46(+1.02%) |
Mar 08, 2011 | 44.82 | 45.35 | 44.82 | 45.25 | 84,469 | +0.47(+1.05%) |
Mar 07, 2011 | 44.82 | 45.13 | 44.66 | 44.78 | 79,834 | +0.10(+0.23%) |
Mar 04, 2011 | 45.05 | 45.05 | 44.34 | 44.67 | 66,191 | -0.26(-0.58%) |
Mar 03, 2011 | 44.82 | 45.01 | 44.75 | 44.93 | 54,390 | +0.45(+1.02%) |
Mar 02, 2011 | 44.32 | 44.52 | 44.26 | 44.48 | 70,479 | +0.15(+0.34%) |
Mar 01, 2011 | 44.74 | 44.94 | 44.33 | 44.33 | 105,389 | -0.36(-0.80%) |
Feb 28, 2011 | 44.45 | 44.90 | 44.32 | 44.69 | 72,378 | +0.45(+1.02%) |
Feb 25, 2011 | 44.03 | 44.25 | 43.94 | 44.23 | 23,903 | +0.34(+0.77%) |
Feb 24, 2011 | 44.20 | 44.20 | 43.84 | 43.90 | 57,533 | -0.16(-0.37%) |
Feb 23, 2011 | 44.21 | 44.38 | 44.06 | 44.06 | 47,806 | -0.20(-0.45%) |
Feb 22, 2011 | 44.38 | 44.47 | 44.13 | 44.26 | 67,601 | -0.18(-0.41%) |
Feb 18, 2011 | 44.28 | 44.51 | 44.28 | 44.44 | 172,216 | -0.01(-0.03%) |
Feb 17, 2011 | 44.12 | 44.47 | 44.12 | 44.45 | 67,065 | +0.19(+0.44%) |
Feb 16, 2011 | 44.41 | 44.45 | 44.07 | 44.26 | 50,570 | -0.08(-0.19%) |
Feb 15, 2011 | 44.13 | 44.38 | 44.05 | 44.34 | 90,898 | +0.11(+0.25%) |
Feb 14, 2011 | 44.38 | 44.39 | 44.03 | 44.23 | 93,774 | -0.25(-0.57%) |
Feb 11, 2011 | 44.56 | 44.62 | 44.39 | 44.49 | 63,834 | +0.01(+0.03%) |
Feb 10, 2011 | 44.27 | 44.51 | 44.11 | 44.47 | 54,207 | +0.05(+0.10%) |
Feb 09, 2011 | 44.39 | 44.45 | 44.21 | 44.43 | 79,581 | -0.01(-0.03%) |
Feb 08, 2011 | 44.58 | 44.58 | 44.32 | 44.44 | 107,330 | +0.00(+0.00%) |
Feb 07, 2011 | 44.13 | 44.46 | 44.13 | 44.44 | 54,619 | +0.26(+0.60%) |
Feb 04, 2011 | 44.47 | 44.47 | 43.98 | 44.18 | 46,046 | -0.26(-0.58%) |
Feb 03, 2011 | 44.25 | 44.46 | 44.10 | 44.43 | 88,247 | +0.16(+0.36%) |
Feb 02, 2011 | 44.32 | 44.44 | 44.25 | 44.27 | 56,142 | -0.21(-0.46%) |
Feb 01, 2011 | 44.20 | 44.51 | 44.07 | 44.48 | 50,437 | +0.51(+1.16%) |
Jan 31, 2011 | 43.84 | 44.10 | 43.84 | 43.97 | 66,873 | +0.07(+0.16%) |
Jan 28, 2011 | 44.31 | 44.60 | 43.88 | 43.90 | 78,465 | -0.61(-1.38%) |
Jan 27, 2011 | 44.46 | 44.61 | 44.29 | 44.51 | 36,763 | +0.14(+0.32%) |
Jan 26, 2011 | 44.56 | 44.56 | 44.24 | 44.37 | 65,237 | -0.08(-0.19%) |
Jan 25, 2011 | 44.53 | 44.54 | 44.30 | 44.45 | 72,109 | -0.06(-0.13%) |
Jan 24, 2011 | 44.32 | 44.63 | 44.27 | 44.51 | 63,355 | +0.27(+0.61%) |
Jan 21, 2011 | 44.54 | 44.54 | 44.16 | 44.24 | 91,218 | -0.04(-0.09%) |
Jan 20, 2011 | 44.17 | 44.41 | 44.04 | 44.28 | 76,902 | +0.20(+0.46%) |
Jan 19, 2011 | 44.24 | 44.30 | 44.00 | 44.08 | 45,450 | -0.13(-0.30%) |
Jan 18, 2011 | 44.07 | 44.21 | 44.01 | 44.21 | 105,951 | +0.17(+0.38%) |
Jan 14, 2011 | 43.90 | 44.08 | 43.78 | 44.04 | 99,986 | +0.17(+0.40%) |
Jan 13, 2011 | 43.98 | 43.98 | 43.68 | 43.87 | 48,451 | -0.03(-0.06%) |
Jan 12, 2011 | 43.93 | 44.07 | 43.79 | 43.89 | 80,149 | +0.24(+0.55%) |
Jan 11, 2011 | 43.79 | 43.79 | 43.56 | 43.65 | 53,116 | +0.03(+0.07%) |
Jan 10, 2011 | 43.72 | 43.72 | 43.29 | 43.62 | 90,268 | -0.16(-0.37%) |
Jan 07, 2011 | 43.65 | 43.78 | 43.36 | 43.78 | 67,856 | +0.23(+0.53%) |
Jan 06, 2011 | 43.52 | 43.59 | 43.30 | 43.55 | 72,507 | -0.01(-0.03%) |
Jan 05, 2011 | 43.75 | 43.75 | 43.48 | 43.56 | 82,879 | -0.19(-0.44%) |
Jan 04, 2011 | 43.74 | 43.84 | 43.37 | 43.76 | 138,209 | +0.14(+0.33%) |
Jan 03, 2011 | 43.44 | 43.70 | 43.37 | 43.61 | 203,778 | +0.27(+0.63%) |
Dec 31, 2010 | 43.36 | 43.54 | 43.32 | 43.34 | 33,866 | -0.06(-0.13%) |
Dec 30, 2010 | 43.55 | 43.57 | 43.35 | 43.40 | 76,907 | -0.09(-0.21%) |
Dec 29, 2010 | 43.63 | 43.63 | 43.38 | 43.49 | 151,398 | -0.04(-0.09%) |
Dec 28, 2010 | 43.46 | 43.54 | 43.18 | 43.53 | 73,118 | +0.10(+0.22%) |
Dec 27, 2010 | 43.43 | 43.55 | 43.24 | 43.43 | 80,823 | -0.01(-0.03%) |
Dec 23, 2010 | 43.50 | 43.52 | 43.37 | 43.45 | 63,162 | +0.01(+0.03%) |
Dec 22, 2010 | 43.26 | 43.48 | 43.21 | 43.43 | 49,649 | +0.23(+0.53%) |
Dec 21, 2010 | 43.44 | 43.44 | 43.13 | 43.20 | 61,264 | -0.01(-0.01%) |
Dec 20, 2010 | 43.24 | 43.27 | 43.02 | 43.21 | 75,784 | +0.17(+0.40%) |
Dec 17, 2010 | 42.82 | 43.06 | 42.69 | 43.04 | 58,719 | +0.13(+0.30%) |
Dec 16, 2010 | 42.60 | 42.93 | 42.40 | 42.91 | 58,525 | +0.36(+0.86%) |
Dec 15, 2010 | 42.86 | 42.90 | 42.54 | 42.54 | 81,253 | -0.33(-0.76%) |
Dec 14, 2010 | 42.86 | 43.03 | 42.79 | 42.87 | 213,835 | +0.10(+0.24%) |
Dec 13, 2010 | 42.77 | 42.84 | 42.64 | 42.77 | 149,998 | +0.17(+0.39%) |
Dec 10, 2010 | 42.54 | 42.63 | 42.50 | 42.60 | 67,131 | +0.20(+0.47%) |
Dec 09, 2010 | 42.54 | 42.54 | 42.22 | 42.40 | 105,477 | +0.15(+0.36%) |
Dec 08, 2010 | 42.51 | 42.56 | 42.15 | 42.25 | 63,170 | -0.14(-0.33%) |
Dec 07, 2010 | 43.00 | 43.00 | 42.33 | 42.39 | 101,854 | -0.23(-0.54%) |
Dec 06, 2010 | 42.85 | 42.85 | 42.60 | 42.62 | 69,195 | -0.15(-0.34%) |
Dec 03, 2010 | 42.51 | 42.79 | 42.40 | 42.77 | 73,722 | +0.14(+0.33%) |
Dec 02, 2010 | 42.68 | 42.68 | 42.33 | 42.63 | 96,656 | +0.15(+0.35%) |
Dec 01, 2010 | 42.54 | 42.61 | 42.28 | 42.48 | 66,599 | +0.48(+1.14%) |
Nov 30, 2010 | 41.77 | 42.16 | 41.77 | 42.00 | 102,918 | -0.10(-0.23%) |
Nov 29, 2010 | 42.16 | 42.16 | 41.68 | 42.10 | 115,069 | -0.15(-0.36%) |
Nov 26, 2010 | 42.34 | 42.48 | 42.14 | 42.25 | 34,162 | -0.20(-0.48%) |
Nov 24, 2010 | 42.54 | 42.45 | 42.45 | 42.45 | 57,573 | +0.25(+0.59%) |
Nov 23, 2010 | 42.33 | 42.33 | 42.03 | 42.20 | 71,844 | -0.38(-0.89%) |
Nov 22, 2010 | 42.47 | 42.62 | 42.15 | 42.58 | 46,587 | +0.10(+0.24%) |
Nov 19, 2010 | 42.52 | 42.59 | 42.19 | 42.48 | 41,403 | -0.12(-0.29%) |
Nov 18, 2010 | 42.72 | 42.72 | 42.45 | 42.60 | 116,790 | +0.27(+0.63%) |
Nov 17, 2010 | 42.43 | 42.46 | 42.22 | 42.33 | 107,135 | -0.02(-0.05%) |
Nov 16, 2010 | 42.68 | 42.72 | 42.06 | 42.35 | 170,176 | -0.63(-1.47%) |
Nov 15, 2010 | 42.98 | 43.12 | 42.87 | 42.98 | 82,471 | +0.25(+0.58%) |
Nov 12, 2010 | 42.90 | 42.90 | 42.59 | 42.74 | 87,945 | -0.34(-0.79%) |
Nov 11, 2010 | 42.96 | 43.07 | 42.88 | 43.07 | 37,469 | +0.03(+0.06%) |
Nov 10, 2010 | 43.31 | 43.31 | 42.83 | 43.05 | 67,802 | -0.17(-0.38%) |
Nov 09, 2010 | 43.53 | 43.60 | 43.12 | 43.21 | 71,478 | -0.15(-0.35%) |
Nov 08, 2010 | 43.57 | 43.57 | 43.20 | 43.37 | 94,408 | -0.29(-0.67%) |
Nov 05, 2010 | 43.69 | 43.69 | 43.45 | 43.66 | 76,128 | +0.04(+0.09%) |
Nov 04, 2010 | 43.42 | 43.62 | 43.42 | 43.62 | 101,421 | +0.48(+1.11%) |
Nov 03, 2010 | 43.29 | 43.34 | 42.83 | 43.14 | 58,011 | -0.08(-0.18%) |
Nov 02, 2010 | 43.00 | 43.27 | 43.00 | 43.22 | 38,470 | +0.51(+1.20%) |
Nov 01, 2010 | 43.23 | 43.29 | 42.45 | 42.71 | 210,434 | -0.33(-0.76%) |
Oct 29, 2010 | 42.97 | 43.13 | 42.75 | 43.04 | 45,029 | +0.06(+0.15%) |
Oct 28, 2010 | 43.18 | 43.18 | 42.79 | 42.97 | 40,075 | +0.12(+0.28%) |
Oct 27, 2010 | 42.90 | 42.90 | 42.39 | 42.85 | 44,422 | -0.17(-0.40%) |
Oct 25, 2010 | 43.52 | 43.52 | 42.98 | 43.02 | 44,683 | -0.09(-0.21%) |
Oct 22, 2010 | 43.40 | 43.43 | 42.96 | 43.11 | 127,662 | -0.22(-0.52%) |
Oct 21, 2010 | 43.78 | 43.78 | 43.13 | 43.34 | 65,616 | -0.24(-0.56%) |
Oct 20, 2010 | 43.49 | 43.80 | 43.37 | 43.58 | 58,394 | +0.34(+0.78%) |
Oct 19, 2010 | 43.30 | 43.55 | 43.11 | 43.24 | 69,547 | -0.27(-0.63%) |
Oct 18, 2010 | 43.13 | 43.55 | 43.13 | 43.52 | 70,850 | +0.34(+0.78%) |
Oct 15, 2010 | 43.35 | 43.35 | 42.99 | 43.18 | 69,891 | +0.17(+0.39%) |
Oct 14, 2010 | 43.14 | 43.21 | 42.86 | 43.01 | 42,507 | -0.10(-0.24%) |
Oct 13, 2010 | 43.36 | 43.36 | 42.98 | 43.11 | 54,594 | +0.16(+0.37%) |
Oct 12, 2010 | 43.03 | 43.04 | 42.75 | 42.95 | 70,428 | -0.14(-0.33%) |
Oct 11, 2010 | 43.16 | 43.24 | 43.02 | 43.09 | 47,367 | +0.03(+0.06%) |
Oct 08, 2010 | 43.07 | 43.14 | 42.83 | 43.07 | 76,920 | +0.13(+0.31%) |
Oct 07, 2010 | 43.13 | 43.13 | 42.79 | 42.93 | 46,036 | +0.06(+0.15%) |
Oct 06, 2010 | 43.05 | 43.07 | 42.74 | 42.87 | 57,427 | -0.15(-0.34%) |
Oct 05, 2010 | 42.88 | 43.08 | 42.80 | 43.02 | 123,208 | +0.45(+1.05%) |
Oct 04, 2010 | 42.78 | 42.91 | 42.36 | 42.57 | 84,065 | -0.17(-0.40%) |
Oct 01, 2010 | 42.74 | 42.81 | 42.42 | 42.74 | 136,251 | +0.27(+0.65%) |
Sep 30, 2010 | 42.76 | 42.83 | 42.33 | 42.47 | 155,950 | -0.03(-0.06%) |
Sep 29, 2010 | 42.56 | 42.64 | 42.24 | 42.49 | 112,460 | -0.18(-0.42%) |
Sep 28, 2010 | 42.70 | 42.72 | 42.23 | 42.67 | 165,558 | +0.12(+0.29%) |
Sep 27, 2010 | 42.51 | 42.72 | 42.39 | 42.55 | 168,948 | +0.08(+0.20%) |
Sep 24, 2010 | 42.29 | 42.55 | 42.19 | 42.47 | 76,751 | +0.69(+1.65%) |
Sep 23, 2010 | 41.93 | 42.23 | 41.75 | 41.78 | 86,965 | -0.44(-1.04%) |
Sep 22, 2010 | 41.91 | 42.38 | 41.91 | 42.22 | 98,851 | +0.24(+0.57%) |
Sep 21, 2010 | 42.32 | 42.32 | 41.92 | 41.98 | 192,579 | -0.20(-0.47%) |
Sep 20, 2010 | 41.77 | 42.22 | 41.63 | 42.17 | 136,107 | +0.58(+1.39%) |
Sep 17, 2010 | 41.60 | 41.92 | 41.49 | 41.60 | 94,937 | -0.30(-0.73%) |
Sep 15, 2010 | 41.96 | 42.05 | 41.75 | 41.90 | 88,496 | -0.20(-0.48%) |
Sep 14, 2010 | 42.09 | 42.25 | 41.90 | 42.10 | 164,020 | -0.08(-0.20%) |
Sep 13, 2010 | 42.37 | 42.37 | 42.08 | 42.18 | 81,175 | +0.22(+0.53%) |
Sep 10, 2010 | 42.17 | 42.17 | 41.84 | 41.96 | 93,833 | -0.18(-0.42%) |
Sep 09, 2010 | 42.24 | 42.24 | 42.04 | 42.14 | 60,295 | +0.32(+0.76%) |
Sep 08, 2010 | 42.09 | 42.17 | 41.76 | 41.82 | 98,728 | -0.13(-0.32%) |
Sep 07, 2010 | 42.12 | 42.28 | 41.94 | 41.96 | 86,259 | -0.26(-0.61%) |
Sep 03, 2010 | 42.24 | 42.24 | 41.88 | 42.21 | 78,995 | +0.26(+0.62%) |
Sep 02, 2010 | 42.15 | 42.15 | 41.69 | 41.96 | 71,391 | -0.09(-0.23%) |
Sep 01, 2010 | 41.66 | 42.06 | 41.36 | 42.05 | 97,216 | +0.93(+2.26%) |
Aug 31, 2010 | 40.77 | 41.28 | 40.53 | 41.12 | 121,765 | +0.10(+0.25%) |
Aug 30, 2010 | 41.59 | 41.59 | 41.02 | 41.02 | 104,536 | -0.50(-1.20%) |
Aug 27, 2010 | 41.52 | 41.56 | 40.61 | 41.52 | 109,437 | +0.73(+1.78%) |
Aug 26, 2010 | 41.15 | 41.15 | 40.68 | 40.79 | 72,938 | -0.18(-0.43%) |
Aug 25, 2010 | 40.68 | 41.04 | 40.46 | 40.97 | 104,008 | +0.05(+0.13%) |
Aug 24, 2010 | 40.69 | 41.16 | 40.44 | 40.92 | 118,156 | +0.08(+0.20%) |
Aug 23, 2010 | 40.91 | 41.22 | 40.81 | 40.84 | 85,605 | +0.11(+0.28%) |
Aug 20, 2010 | 40.46 | 40.73 | 40.28 | 40.72 | 64,737 | +0.13(+0.33%) |
Aug 19, 2010 | 41.22 | 41.22 | 40.39 | 40.59 | 123,861 | -0.68(-1.64%) |
Aug 18, 2010 | 41.49 | 41.49 | 40.90 | 41.27 | 144,614 | -0.16(-0.40%) |
Aug 17, 2010 | 41.39 | 41.67 | 41.15 | 41.43 | 52,074 | +0.42(+1.03%) |
Aug 16, 2010 | 40.80 | 41.09 | 40.57 | 41.01 | 75,195 | -0.04(-0.09%) |
Aug 13, 2010 | 41.04 | 41.29 | 40.73 | 41.04 | 63,424 | +0.18(+0.43%) |
Aug 12, 2010 | 40.77 | 40.99 | 40.44 | 40.87 | 114,439 | -0.11(-0.26%) |
Aug 11, 2010 | 41.18 | 41.29 | 40.96 | 40.97 | 199,653 | -0.85(-2.03%) |
Aug 10, 2010 | 41.43 | 42.06 | 41.24 | 41.82 | 93,812 | +0.15(+0.36%) |
Aug 09, 2010 | 41.63 | 41.82 | 41.60 | 41.67 | 145,840 | +0.16(+0.40%) |
Aug 06, 2010 | 41.51 | 41.51 | 40.89 | 41.51 | 100,840 | +0.03(+0.08%) |
Aug 05, 2010 | 41.25 | 41.48 | 41.03 | 41.48 | 100,143 | +0.01(+0.02%) |
Aug 04, 2010 | 41.34 | 41.48 | 41.09 | 41.47 | 110,855 | +0.15(+0.35%) |
Aug 03, 2010 | 41.32 | 41.64 | 41.26 | 41.32 | 71,750 | -0.11(-0.26%) |
Aug 02, 2010 | 41.28 | 41.51 | 41.09 | 41.43 | 192,086 | +0.73(+1.79%) |
Jul 30, 2010 | 40.70 | 40.87 | 40.46 | 40.70 | 71,568 | -0.25(-0.60%) |
Jul 29, 2010 | 41.80 | 41.88 | 40.80 | 40.95 | 75,435 | -0.61(-1.48%) |
Jul 28, 2010 | 41.73 | 41.76 | 41.47 | 41.56 | 52,302 | -0.32(-0.76%) |
Jul 27, 2010 | 41.46 | 41.88 | 41.34 | 41.88 | 129,607 | +0.62(+1.50%) |
Jul 26, 2010 | 41.00 | 41.26 | 40.93 | 41.26 | 122,556 | +0.34(+0.84%) |
Jul 23, 2010 | 40.84 | 40.93 | 40.49 | 40.92 | 44,398 | +0.10(+0.24%) |
Jul 22, 2010 | 40.58 | 40.96 | 40.51 | 40.82 | 72,093 | +0.75(+1.88%) |
Jul 21, 2010 | 40.77 | 40.84 | 39.89 | 40.06 | 64,661 | -0.60(-1.48%) |
Jul 20, 2010 | 39.72 | 40.66 | 39.69 | 40.66 | 35,598 | +0.41(+1.01%) |
Jul 19, 2010 | 39.90 | 40.39 | 39.74 | 40.26 | 39,495 | +0.56(+1.41%) |
Jul 16, 2010 | 39.70 | 40.36 | 39.64 | 39.70 | 60,537 | -0.74(-1.82%) |
Jul 15, 2010 | 40.17 | 40.53 | 40.01 | 40.44 | 41,177 | +0.20(+0.50%) |
Jul 14, 2010 | 40.16 | 40.31 | 39.84 | 40.23 | 87,474 | -0.01(-0.02%) |
Jul 13, 2010 | 40.27 | 40.44 | 39.99 | 40.24 | 58,804 | +0.22(+0.54%) |
Jul 12, 2010 | 39.84 | 40.07 | 39.75 | 40.03 | 47,754 | +0.06(+0.14%) |
Jul 09, 2010 | 39.97 | 39.99 | 39.51 | 39.97 | 33,169 | +0.27(+0.67%) |
Jul 08, 2010 | 39.64 | 39.70 | 39.35 | 39.70 | 44,058 | +0.36(+0.92%) |
Jul 07, 2010 | 38.25 | 39.37 | 38.24 | 39.34 | 37,345 | +1.20(+3.14%) |
Jul 06, 2010 | 38.28 | 38.42 | 37.89 | 38.15 | 100,925 | +0.40(+1.06%) |
Jul 02, 2010 | 37.75 | 37.99 | 37.66 | 37.75 | 98,840 | +0.04(+0.12%) |
Jul 01, 2010 | 37.84 | 37.90 | 37.44 | 37.70 | 187,134 | -0.22(-0.58%) |
Jun 30, 2010 | 38.16 | 38.58 | 37.83 | 37.92 | 90,505 | -0.25(-0.66%) |
Jun 29, 2010 | 38.71 | 38.71 | 38.02 | 38.17 | 55,119 | -0.56(-1.45%) |
Jun 25, 2010 | 38.74 | 38.84 | 38.28 | 38.74 | 57,476 | +0.22(+0.57%) |
Jun 24, 2010 | 38.66 | 39.01 | 38.51 | 38.52 | 82,658 | -0.16(-0.40%) |
Jun 23, 2010 | 39.17 | 39.17 | 38.55 | 38.67 | 65,766 | -0.42(-1.07%) |
Jun 22, 2010 | 40.08 | 40.08 | 39.04 | 39.09 | 84,466 | -0.93(-2.33%) |
Jun 21, 2010 | 40.75 | 40.75 | 39.89 | 40.03 | 41,947 | -0.32(-0.80%) |
Jun 18, 2010 | 40.35 | 40.40 | 40.13 | 40.35 | 58,834 | +0.07(+0.17%) |
Jun 17, 2010 | 40.06 | 40.29 | 39.75 | 40.28 | 61,733 | +0.29(+0.72%) |
Jun 16, 2010 | 39.56 | 40.15 | 39.54 | 40.00 | 65,055 | +0.23(+0.57%) |
Jun 15, 2010 | 39.23 | 39.77 | 39.22 | 39.77 | 73,078 | +0.80(+2.06%) |
Jun 14, 2010 | 39.14 | 39.28 | 38.93 | 38.97 | 63,767 | +0.17(+0.44%) |
Jun 11, 2010 | 38.47 | 38.80 | 38.32 | 38.80 | 83,841 | +0.04(+0.10%) |
Jun 10, 2010 | 38.39 | 38.77 | 38.37 | 38.76 | 72,679 | +0.98(+2.59%) |
Jun 09, 2010 | 38.37 | 38.37 | 37.70 | 37.78 | 89,476 | -0.24(-0.64%) |
Jun 08, 2010 | 37.66 | 38.03 | 37.39 | 38.03 | 162,103 | +0.47(+1.25%) |
Jun 07, 2010 | 37.46 | 38.06 | 37.46 | 37.56 | 144,271 | +0.18(+0.47%) |
Jun 04, 2010 | 37.38 | 38.20 | 37.29 | 37.38 | 138,564 | -1.23(-3.20%) |
Jun 03, 2010 | 38.34 | 38.63 | 38.22 | 38.62 | 80,747 | +0.43(+1.13%) |
Jun 02, 2010 | 37.72 | 38.18 | 37.39 | 38.18 | 108,064 | +0.81(+2.16%) |
Jun 01, 2010 | 38.02 | 38.20 | 37.37 | 37.38 | 187,806 | -0.86(-2.25%) |
May 28, 2010 | 38.23 | 38.56 | 38.15 | 38.23 | 106,798 | +0.03(+0.07%) |
May 27, 2010 | 38.01 | 38.21 | 37.84 | 38.21 | 83,358 | +0.76(+2.02%) |
May 26, 2010 | 37.72 | 37.91 | 37.33 | 37.45 | 114,995 | -0.01(-0.03%) |
May 25, 2010 | 37.13 | 37.46 | 36.42 | 37.46 | 309,819 | -0.24(-0.64%) |
May 24, 2010 | 38.02 | 38.27 | 37.70 | 37.71 | 111,680 | -0.30(-0.79%) |
May 21, 2010 | 37.33 | 38.01 | 37.31 | 38.01 | 217,899 | +0.15(+0.40%) |
May 20, 2010 | 38.15 | 38.55 | 37.86 | 37.86 | 148,221 | -1.37(-3.48%) |
May 19, 2010 | 39.33 | 39.52 | 38.85 | 39.22 | 130,735 | -0.33(-0.84%) |
May 18, 2010 | 40.25 | 40.30 | 39.48 | 39.56 | 113,248 | -0.44(-1.10%) |
May 17, 2010 | 40.05 | 40.13 | 39.40 | 40.00 | 105,405 | +0.09(+0.22%) |
May 14, 2010 | 39.91 | 40.26 | 39.71 | 39.91 | 82,560 | -0.36(-0.89%) |
May 13, 2010 | 40.37 | 40.74 | 40.18 | 40.27 | 72,783 | -0.16(-0.39%) |
May 12, 2010 | 40.28 | 40.47 | 39.91 | 40.42 | 73,589 | +0.46(+1.15%) |
May 11, 2010 | 40.01 | 40.42 | 39.96 | 39.96 | 101,005 | +0.09(+0.24%) |
May 10, 2010 | 39.81 | 39.89 | 39.38 | 39.87 | 190,633 | +1.23(+3.18%) |
May 07, 2010 | 38.52 | 39.21 | 38.13 | 38.64 | 123,175 | -0.36(-0.92%) |
May 06, 2010 | 39.97 | 39.98 | 37.24 | 39.00 | 210,630 | -1.05(-2.61%) |
May 05, 2010 | 40.34 | 40.35 | 39.93 | 40.05 | 91,930 | -0.33(-0.82%) |
May 04, 2010 | 40.87 | 40.87 | 40.20 | 40.38 | 127,943 | -0.73(-1.78%) |