Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.75 | 40.95 | 40.60 | 40.74 | 14,746 | +0.04(+0.10%) |
Apr 28, 2011 | 40.50 | 40.75 | 40.50 | 40.70 | 22,010 | +0.10(+0.25%) |
Apr 27, 2011 | 40.20 | 40.60 | 40.20 | 40.60 | 50,426 | +0.06(+0.15%) |
Apr 26, 2011 | 40.00 | 40.65 | 40.00 | 40.54 | 10,705 | +0.54(+1.35%) |
Apr 25, 2011 | 40.01 | 40.38 | 40.00 | 40.00 | 12,746 | -0.25(-0.62%) |
Apr 21, 2011 | 40.59 | 40.59 | 40.00 | 40.25 | 6,405 | -0.07(-0.17%) |
Apr 20, 2011 | 40.27 | 40.50 | 40.05 | 40.32 | 6,897 | +0.32(+0.80%) |
Apr 19, 2011 | 40.31 | 40.31 | 39.87 | 40.00 | 11,643 | -0.04(-0.10%) |
Apr 18, 2011 | 40.03 | 40.61 | 40.02 | 40.04 | 11,035 | -0.36(-0.89%) |
Apr 15, 2011 | 40.47 | 40.87 | 40.25 | 40.40 | 27,270 | -0.19(-0.47%) |
Apr 14, 2011 | 40.00 | 40.59 | 40.00 | 40.59 | 12,296 | +0.48(+1.20%) |
Apr 13, 2011 | 40.62 | 40.70 | 40.10 | 40.11 | 11,500 | -0.14(-0.35%) |
Apr 12, 2011 | 40.93 | 41.01 | 40.25 | 40.25 | 6,626 | -0.65(-1.59%) |
Apr 11, 2011 | 41.27 | 41.70 | 40.90 | 40.90 | 7,874 | -0.41(-0.99%) |
Apr 08, 2011 | 42.01 | 42.03 | 41.31 | 41.31 | 5,907 | -0.59(-1.41%) |
Apr 07, 2011 | 42.12 | 42.20 | 41.41 | 41.90 | 13,502 | -0.30(-0.71%) |
Apr 06, 2011 | 41.81 | 42.39 | 41.25 | 42.20 | 7,911 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.85 | 41.30 | 41.81 | 7,500 | -0.19(-0.45%) |
Apr 04, 2011 | 41.88 | 42.00 | 41.60 | 42.00 | 22,795 | +0.13(+0.31%) |
Apr 01, 2011 | 41.68 | 41.90 | 41.40 | 41.87 | 9,065 | +0.32(+0.77%) |
Mar 31, 2011 | 40.95 | 41.55 | 40.75 | 41.55 | 12,998 | +0.40(+0.97%) |
Mar 30, 2011 | 41.45 | 41.45 | 40.79 | 41.15 | 10,191 | -0.24(-0.58%) |
Mar 29, 2011 | 41.20 | 41.40 | 41.00 | 41.39 | 6,207 | +0.19(+0.46%) |
Mar 28, 2011 | 41.61 | 41.61 | 41.20 | 41.20 | 5,818 | -0.14(-0.34%) |
Mar 25, 2011 | 41.00 | 41.60 | 40.99 | 41.34 | 10,352 | +0.39(+0.95%) |
Mar 24, 2011 | 40.89 | 40.95 | 40.65 | 40.95 | 5,154 | +0.13(+0.32%) |
Mar 23, 2011 | 40.86 | 40.90 | 39.95 | 40.82 | 19,195 | -0.09(-0.22%) |
Mar 22, 2011 | 40.69 | 40.91 | 40.25 | 40.91 | 6,955 | +0.22(+0.54%) |
Mar 21, 2011 | 40.37 | 40.69 | 40.20 | 40.69 | 9,676 | +0.54(+1.34%) |
Mar 18, 2011 | 40.09 | 40.37 | 39.81 | 40.15 | 26,008 | +0.23(+0.58%) |
Mar 17, 2011 | 40.50 | 40.50 | 39.80 | 39.92 | 6,093 | +0.12(+0.30%) |
Mar 16, 2011 | 39.78 | 40.00 | 39.28 | 39.80 | 23,233 | -0.13(-0.33%) |
Mar 15, 2011 | 39.75 | 39.98 | 39.66 | 39.93 | 9,517 | -0.02(-0.05%) |
Mar 14, 2011 | 39.69 | 40.00 | 39.69 | 39.95 | 5,547 | -0.01(-0.03%) |
Mar 11, 2011 | 40.00 | 40.21 | 39.91 | 39.96 | 14,253 | -0.04(-0.10%) |
Mar 10, 2011 | 40.25 | 40.26 | 39.86 | 40.00 | 21,572 | -0.68(-1.67%) |
Mar 09, 2011 | 40.52 | 40.79 | 40.45 | 40.68 | 4,159 | +0.16(+0.39%) |
Mar 08, 2011 | 40.55 | 40.90 | 40.25 | 40.52 | 12,843 | -0.09(-0.22%) |
Mar 07, 2011 | 41.42 | 41.42 | 40.46 | 40.61 | 11,319 | -0.99(-2.38%) |
Mar 04, 2011 | 41.86 | 41.86 | 41.25 | 41.60 | 7,890 | -0.25(-0.60%) |
Mar 03, 2011 | 41.70 | 41.88 | 41.57 | 41.85 | 18,136 | +0.44(+1.06%) |
Mar 02, 2011 | 41.00 | 41.50 | 41.00 | 41.41 | 10,546 | +0.18(+0.44%) |
Mar 01, 2011 | 40.99 | 41.68 | 40.76 | 41.23 | 53,810 | +0.23(+0.56%) |
Feb 28, 2011 | 40.98 | 41.25 | 40.60 | 41.00 | 28,511 | +0.42(+1.03%) |
Feb 25, 2011 | 39.80 | 40.58 | 39.51 | 40.58 | 10,935 | +1.01(+2.55%) |
Feb 24, 2011 | 39.58 | 39.77 | 39.30 | 39.57 | 19,132 | +0.05(+0.13%) |
Feb 23, 2011 | 40.03 | 40.60 | 39.06 | 39.52 | 29,598 | -0.38(-0.95%) |
Feb 22, 2011 | 40.70 | 40.71 | 39.89 | 39.90 | 16,923 | -0.91(-2.23%) |
Feb 18, 2011 | 41.10 | 41.25 | 40.80 | 40.81 | 10,872 | -0.04(-0.10%) |
Feb 17, 2011 | 40.80 | 41.20 | 40.80 | 40.85 | 10,754 | -0.29(-0.70%) |
Feb 16, 2011 | 41.05 | 41.85 | 40.76 | 41.14 | 8,039 | +0.45(+1.11%) |
Feb 15, 2011 | 41.03 | 41.57 | 40.57 | 40.69 | 24,784 | -0.36(-0.88%) |
Feb 14, 2011 | 41.55 | 41.55 | 40.83 | 41.05 | 9,052 | -0.42(-1.01%) |
Feb 11, 2011 | 40.47 | 41.47 | 40.47 | 41.47 | 13,985 | +0.74(+1.82%) |
Feb 10, 2011 | 40.27 | 40.98 | 40.27 | 40.73 | 15,536 | +0.25(+0.62%) |
Feb 09, 2011 | 39.92 | 40.97 | 39.68 | 40.48 | 14,244 | +0.27(+0.67%) |
Feb 08, 2011 | 40.49 | 40.60 | 39.92 | 40.21 | 8,420 | -0.44(-1.08%) |
Feb 07, 2011 | 40.49 | 41.25 | 40.49 | 40.65 | 10,806 | +0.10(+0.25%) |
Feb 04, 2011 | 41.04 | 41.04 | 40.44 | 40.55 | 11,029 | -0.62(-1.51%) |
Feb 03, 2011 | 41.09 | 41.20 | 40.71 | 41.17 | 20,271 | +0.13(+0.32%) |
Feb 02, 2011 | 40.68 | 41.18 | 40.50 | 41.04 | 15,544 | -0.12(-0.29%) |
Feb 01, 2011 | 40.47 | 41.16 | 39.90 | 41.16 | 46,637 | +0.41(+1.01%) |
Jan 31, 2011 | 39.32 | 40.78 | 39.05 | 40.75 | 85,072 | +1.60(+4.09%) |
Jan 28, 2011 | 40.65 | 40.65 | 39.15 | 39.15 | 68,210 | -1.57(-3.86%) |
Jan 27, 2011 | 40.61 | 40.94 | 40.34 | 40.72 | 8,711 | -0.03(-0.07%) |
Jan 26, 2011 | 41.00 | 41.10 | 40.25 | 40.75 | 6,219 | +0.77(+1.93%) |
Jan 25, 2011 | 40.00 | 40.24 | 39.76 | 39.98 | 6,373 | -0.22(-0.55%) |
Jan 24, 2011 | 39.91 | 40.29 | 39.90 | 40.20 | 5,007 | +0.36(+0.90%) |
Jan 21, 2011 | 40.21 | 40.29 | 39.82 | 39.84 | 14,636 | -0.17(-0.42%) |
Jan 20, 2011 | 39.80 | 40.25 | 39.80 | 40.01 | 8,833 | -0.03(-0.07%) |
Jan 19, 2011 | 40.65 | 40.90 | 40.00 | 40.04 | 13,797 | -0.71(-1.74%) |
Jan 18, 2011 | 40.80 | 41.01 | 40.50 | 40.75 | 9,743 | -0.15(-0.37%) |
Jan 14, 2011 | 40.12 | 40.93 | 40.12 | 40.90 | 9,138 | +0.70(+1.74%) |
Jan 13, 2011 | 40.27 | 40.57 | 39.53 | 40.20 | 10,061 | -0.17(-0.42%) |
Jan 12, 2011 | 40.33 | 40.51 | 39.92 | 40.37 | 6,494 | +0.24(+0.60%) |
Jan 11, 2011 | 40.15 | 40.19 | 39.96 | 40.13 | 16,184 | +0.19(+0.48%) |
Jan 10, 2011 | 39.35 | 39.97 | 39.20 | 39.94 | 13,621 | +0.31(+0.78%) |
Jan 07, 2011 | 40.50 | 40.53 | 39.13 | 39.63 | 9,235 | -0.86(-2.12%) |
Jan 06, 2011 | 40.69 | 40.69 | 40.25 | 40.49 | 9,073 | -0.15(-0.37%) |
Jan 05, 2011 | 40.35 | 40.64 | 40.10 | 40.64 | 11,428 | +0.39(+0.97%) |
Jan 04, 2011 | 40.70 | 40.82 | 40.23 | 40.25 | 27,259 | -0.24(-0.59%) |
Jan 03, 2011 | 39.39 | 40.51 | 39.39 | 40.49 | 17,303 | +1.33(+3.40%) |
Dec 31, 2010 | 39.86 | 40.09 | 39.14 | 39.16 | 10,899 | -0.89(-2.22%) |
Dec 30, 2010 | 40.49 | 40.49 | 40.05 | 40.05 | 3,157 | -0.36(-0.89%) |
Dec 29, 2010 | 40.50 | 40.50 | 40.28 | 40.41 | 5,561 | -0.02(-0.05%) |
Dec 28, 2010 | 40.78 | 40.78 | 40.11 | 40.43 | 6,211 | -0.40(-0.98%) |
Dec 27, 2010 | 40.57 | 40.83 | 40.45 | 40.83 | 4,331 | +0.13(+0.32%) |
Dec 23, 2010 | 40.94 | 40.94 | 40.50 | 40.70 | 6,508 | -0.23(-0.56%) |
Dec 22, 2010 | 40.78 | 40.95 | 40.50 | 40.93 | 16,170 | +0.19(+0.47%) |
Dec 21, 2010 | 40.31 | 40.75 | 40.15 | 40.74 | 13,491 | +0.59(+1.47%) |
Dec 20, 2010 | 40.68 | 40.68 | 40.00 | 40.15 | 8,047 | -0.49(-1.21%) |
Dec 17, 2010 | 40.59 | 40.64 | 39.53 | 40.64 | 57,578 | +0.04(+0.10%) |
Dec 16, 2010 | 40.23 | 40.74 | 40.00 | 40.60 | 16,372 | +0.60(+1.50%) |
Dec 15, 2010 | 39.95 | 40.49 | 39.95 | 40.00 | 13,713 | +0.13(+0.33%) |
Dec 14, 2010 | 39.38 | 39.99 | 39.15 | 39.87 | 12,224 | +0.71(+1.81%) |
Dec 13, 2010 | 39.54 | 39.54 | 39.00 | 39.16 | 7,704 | -0.28(-0.71%) |
Dec 10, 2010 | 39.61 | 39.61 | 39.25 | 39.44 | 19,386 | +0.05(+0.13%) |
Dec 09, 2010 | 39.27 | 39.45 | 39.05 | 39.39 | 11,732 | +0.35(+0.90%) |
Dec 08, 2010 | 39.25 | 39.25 | 39.01 | 39.04 | 11,239 | -0.01(-0.03%) |
Dec 07, 2010 | 39.05 | 39.05 | 38.86 | 39.05 | 13,467 | +0.04(+0.10%) |
Dec 06, 2010 | 38.75 | 39.05 | 38.70 | 39.01 | 9,824 | +0.11(+0.28%) |
Dec 03, 2010 | 38.80 | 38.96 | 38.71 | 38.90 | 11,196 | -0.14(-0.36%) |
Dec 02, 2010 | 38.78 | 39.10 | 38.41 | 39.04 | 11,544 | +0.16(+0.41%) |
Dec 01, 2010 | 38.98 | 38.98 | 38.70 | 38.88 | 10,535 | +0.52(+1.36%) |
Nov 30, 2010 | 38.25 | 38.82 | 38.10 | 38.36 | 21,724 | -0.46(-1.18%) |
Nov 29, 2010 | 38.43 | 39.11 | 38.06 | 38.82 | 10,257 | +0.04(+0.10%) |
Nov 26, 2010 | 39.12 | 39.29 | 38.77 | 38.78 | 1,905 | -0.52(-1.32%) |
Nov 24, 2010 | 38.99 | 39.30 | 39.30 | 39.30 | 12,370 | +0.74(+1.92%) |
Nov 23, 2010 | 38.50 | 38.88 | 38.31 | 38.56 | 9,312 | -0.13(-0.34%) |
Nov 22, 2010 | 38.75 | 39.00 | 38.62 | 38.69 | 5,980 | -0.26(-0.67%) |
Nov 19, 2010 | 39.00 | 39.57 | 38.88 | 38.95 | 15,925 | -0.58(-1.47%) |
Nov 18, 2010 | 39.54 | 39.75 | 39.02 | 39.53 | 8,994 | +0.57(+1.46%) |
Nov 17, 2010 | 39.06 | 39.13 | 38.96 | 38.96 | 3,614 | -0.26(-0.66%) |
Nov 16, 2010 | 39.55 | 39.55 | 38.89 | 39.22 | 14,985 | -0.47(-1.18%) |
Nov 15, 2010 | 39.50 | 40.05 | 39.36 | 39.69 | 6,967 | +0.50(+1.28%) |
Nov 12, 2010 | 39.75 | 39.75 | 39.04 | 39.19 | 10,379 | -0.97(-2.42%) |
Nov 11, 2010 | 39.82 | 40.30 | 39.82 | 40.16 | 7,647 | -0.24(-0.59%) |
Nov 10, 2010 | 40.00 | 40.73 | 39.68 | 40.40 | 22,058 | +0.53(+1.33%) |
Nov 09, 2010 | 40.97 | 40.97 | 39.80 | 39.87 | 10,302 | -0.87(-2.14%) |
Nov 08, 2010 | 40.61 | 40.83 | 40.12 | 40.74 | 6,514 | -0.08(-0.20%) |
Nov 05, 2010 | 40.70 | 41.00 | 40.32 | 40.82 | 12,504 | +0.27(+0.67%) |
Nov 04, 2010 | 39.49 | 40.55 | 39.25 | 40.55 | 19,924 | +1.27(+3.23%) |
Nov 03, 2010 | 38.70 | 39.28 | 38.40 | 39.28 | 5,545 | +0.43(+1.11%) |
Nov 02, 2010 | 38.57 | 38.85 | 38.04 | 38.85 | 11,691 | +0.81(+2.13%) |
Nov 01, 2010 | 38.95 | 38.95 | 37.75 | 38.04 | 19,193 | -0.56(-1.45%) |
Oct 29, 2010 | 38.80 | 38.80 | 38.36 | 38.60 | 9,698 | -0.39(-1.00%) |
Oct 28, 2010 | 39.75 | 39.75 | 38.99 | 38.99 | 5,875 | -0.46(-1.17%) |
Oct 27, 2010 | 40.14 | 40.14 | 38.91 | 39.45 | 14,201 | -1.30(-3.19%) |
Oct 25, 2010 | 40.97 | 40.97 | 40.67 | 40.75 | 2,738 | +0.01(+0.02%) |
Oct 22, 2010 | 40.66 | 41.46 | 40.49 | 40.74 | 9,534 | +0.22(+0.54%) |
Oct 21, 2010 | 41.52 | 41.75 | 40.00 | 40.52 | 11,939 | -0.90(-2.17%) |
Oct 20, 2010 | 41.29 | 41.47 | 40.93 | 41.42 | 6,803 | +0.49(+1.20%) |
Oct 19, 2010 | 41.15 | 41.70 | 40.58 | 40.93 | 10,319 | -0.98(-2.34%) |
Oct 18, 2010 | 40.70 | 41.93 | 40.70 | 41.91 | 10,144 | +1.19(+2.92%) |
Oct 15, 2010 | 41.24 | 41.75 | 40.72 | 40.72 | 24,478 | -0.22(-0.54%) |
Oct 14, 2010 | 40.79 | 40.95 | 40.10 | 40.94 | 8,486 | +0.03(+0.07%) |
Oct 13, 2010 | 40.06 | 41.01 | 39.38 | 40.91 | 18,333 | +0.91(+2.27%) |
Oct 12, 2010 | 39.55 | 40.20 | 39.41 | 40.00 | 3,951 | +0.25(+0.63%) |
Oct 11, 2010 | 40.19 | 40.19 | 39.33 | 39.75 | 9,940 | -0.60(-1.49%) |
Oct 08, 2010 | 40.35 | 40.61 | 39.20 | 40.35 | 10,349 | +1.08(+2.75%) |
Oct 07, 2010 | 39.99 | 39.99 | 39.02 | 39.27 | 8,526 | -0.35(-0.88%) |
Oct 06, 2010 | 39.96 | 40.27 | 39.46 | 39.62 | 11,327 | -0.55(-1.37%) |
Oct 05, 2010 | 39.02 | 40.17 | 38.56 | 40.17 | 20,763 | +1.70(+4.42%) |
Oct 04, 2010 | 39.30 | 39.58 | 38.46 | 38.47 | 11,936 | -0.79(-2.01%) |
Oct 01, 2010 | 39.67 | 40.14 | 39.08 | 39.26 | 16,406 | -0.40(-1.02%) |
Sep 30, 2010 | 39.66 | 40.25 | 39.63 | 39.66 | 21,684 | -0.34(-0.84%) |
Sep 29, 2010 | 39.72 | 40.00 | 39.25 | 40.00 | 12,286 | +0.18(+0.45%) |
Sep 28, 2010 | 39.82 | 39.86 | 38.91 | 39.82 | 1,517 | +0.36(+0.91%) |
Sep 27, 2010 | 40.13 | 40.13 | 39.27 | 39.46 | 5,443 | -0.73(-1.82%) |
Sep 24, 2010 | 39.03 | 40.22 | 38.85 | 40.19 | 18,379 | +1.84(+4.80%) |
Sep 23, 2010 | 39.30 | 39.84 | 38.27 | 38.35 | 304 | -1.17(-2.96%) |
Sep 22, 2010 | 39.82 | 39.92 | 39.24 | 39.52 | 9,453 | -0.37(-0.93%) |
Sep 21, 2010 | 40.20 | 40.65 | 39.24 | 39.89 | 25,453 | -0.50(-1.24%) |
Sep 20, 2010 | 39.22 | 40.40 | 39.00 | 40.39 | 30,052 | +1.39(+3.56%) |
Sep 17, 2010 | 39.00 | 40.80 | 38.80 | 39.00 | 98,003 | -1.38(-3.42%) |
Sep 15, 2010 | 40.34 | 40.50 | 40.07 | 40.38 | 23,508 | -0.02(-0.05%) |
Sep 14, 2010 | 40.45 | 40.50 | 40.03 | 40.40 | 15,117 | -0.31(-0.76%) |
Sep 13, 2010 | 39.75 | 40.71 | 39.25 | 40.71 | 25,858 | +1.43(+3.64%) |
Sep 10, 2010 | 39.25 | 40.25 | 39.13 | 39.28 | 17,028 | +0.25(+0.64%) |
Sep 09, 2010 | 38.97 | 39.04 | 38.62 | 39.03 | 23,427 | +0.51(+1.32%) |
Sep 08, 2010 | 38.69 | 39.22 | 38.41 | 38.52 | 14,985 | -0.15(-0.39%) |
Sep 07, 2010 | 39.66 | 39.73 | 38.65 | 38.67 | 249 | -1.06(-2.67%) |
Sep 03, 2010 | 39.25 | 39.78 | 38.72 | 39.73 | 16,004 | +0.72(+1.85%) |
Sep 02, 2010 | 38.24 | 39.01 | 38.04 | 39.01 | 124 | +0.84(+2.20%) |
Sep 01, 2010 | 37.23 | 38.17 | 36.81 | 38.17 | 18,333 | +1.38(+3.75%) |
Aug 31, 2010 | 36.79 | 36.86 | 36.08 | 36.79 | 100 | +0.44(+1.21%) |
Aug 30, 2010 | 37.73 | 37.73 | 36.35 | 36.35 | 13,704 | -1.59(-4.19%) |
Aug 27, 2010 | 37.94 | 38.10 | 36.92 | 37.94 | 18,983 | +1.19(+3.24%) |
Aug 26, 2010 | 36.98 | 37.00 | 36.00 | 36.75 | 674 | -0.19(-0.51%) |
Aug 25, 2010 | 36.02 | 37.04 | 35.93 | 36.94 | 173 | +0.73(+2.02%) |
Aug 24, 2010 | 36.00 | 36.69 | 36.00 | 36.21 | 702 | +0.08(+0.22%) |
Aug 23, 2010 | 37.20 | 37.20 | 36.07 | 36.13 | 18,272 | -0.94(-2.54%) |
Aug 20, 2010 | 36.25 | 38.04 | 36.00 | 37.07 | 35,166 | +0.80(+2.21%) |
Aug 19, 2010 | 37.26 | 37.59 | 36.27 | 36.27 | 603 | -1.11(-2.97%) |
Aug 18, 2010 | 38.48 | 38.48 | 37.34 | 37.38 | 2,600 | -0.64(-1.68%) |
Aug 17, 2010 | 37.85 | 38.35 | 37.85 | 38.02 | 416 | +0.34(+0.90%) |
Aug 16, 2010 | 38.02 | 38.30 | 37.30 | 37.68 | 10,026 | -0.30(-0.79%) |
Aug 13, 2010 | 38.05 | 38.61 | 37.80 | 37.98 | 15,268 | -0.25(-0.65%) |
Aug 12, 2010 | 38.02 | 38.40 | 38.01 | 38.23 | 13,892 | -0.04(-0.10%) |
Aug 11, 2010 | 38.25 | 38.87 | 38.15 | 38.27 | 27,326 | -0.73(-1.87%) |
Aug 10, 2010 | 39.20 | 39.41 | 38.80 | 39.00 | 15,816 | -0.74(-1.86%) |
Aug 09, 2010 | 39.51 | 39.89 | 39.19 | 39.74 | 19,470 | -0.20(-0.50%) |
Aug 06, 2010 | 39.94 | 40.00 | 39.19 | 39.94 | 9,951 | +0.17(+0.43%) |
Aug 05, 2010 | 41.21 | 41.21 | 39.77 | 39.77 | 6,279 | -1.77(-4.26%) |
Aug 04, 2010 | 41.86 | 41.86 | 41.33 | 41.54 | 12,043 | -0.34(-0.81%) |
Aug 03, 2010 | 41.98 | 42.49 | 41.86 | 41.88 | 14,380 | -0.15(-0.36%) |
Aug 02, 2010 | 42.50 | 42.50 | 41.76 | 42.03 | 10,707 | +0.28(+0.67%) |
Jul 30, 2010 | 41.75 | 42.50 | 40.50 | 41.75 | 23,675 | +0.98(+2.40%) |
Jul 29, 2010 | 41.25 | 41.52 | 40.60 | 40.77 | 19,819 | +0.11(+0.27%) |
Jul 28, 2010 | 40.66 | 41.97 | 40.61 | 40.66 | 280 | -0.93(-2.24%) |
Jul 27, 2010 | 42.00 | 42.40 | 41.50 | 41.59 | 20,674 | -0.22(-0.53%) |
Jul 26, 2010 | 41.75 | 41.88 | 41.19 | 41.81 | 26,684 | +0.32(+0.77%) |
Jul 23, 2010 | 39.74 | 41.76 | 39.74 | 41.49 | 16,496 | +1.68(+4.22%) |
Jul 22, 2010 | 38.61 | 39.82 | 38.12 | 39.81 | 15,300 | +1.69(+4.43%) |
Jul 21, 2010 | 39.14 | 39.65 | 38.00 | 38.12 | 13,132 | -0.64(-1.65%) |
Jul 20, 2010 | 37.65 | 38.87 | 37.65 | 38.76 | 10,400 | +0.70(+1.84%) |
Jul 19, 2010 | 38.20 | 38.32 | 37.85 | 38.06 | 6,972 | +0.06(+0.16%) |
Jul 16, 2010 | 38.00 | 38.50 | 37.71 | 38.00 | 39,398 | -0.63(-1.63%) |
Jul 15, 2010 | 39.37 | 39.37 | 38.40 | 38.63 | 8,078 | -0.73(-1.85%) |
Jul 14, 2010 | 39.27 | 39.60 | 39.04 | 39.36 | 7,320 | -0.29(-0.73%) |
Jul 13, 2010 | 39.65 | 39.79 | 38.50 | 39.65 | 685 | +1.45(+3.80%) |
Jul 12, 2010 | 38.79 | 38.79 | 38.15 | 38.20 | 10,554 | -0.56(-1.44%) |
Jul 09, 2010 | 38.76 | 38.76 | 38.18 | 38.76 | 11,293 | +0.41(+1.07%) |
Jul 08, 2010 | 38.35 | 38.49 | 37.67 | 38.35 | 208 | +0.11(+0.29%) |
Jul 07, 2010 | 37.69 | 38.25 | 37.69 | 38.24 | 13,455 | +0.58(+1.54%) |
Jul 06, 2010 | 37.66 | 38.39 | 37.66 | 37.66 | 350 | -0.04(-0.11%) |
Jul 02, 2010 | 37.70 | 38.18 | 37.66 | 37.70 | 9,191 | +0.01(+0.03%) |
Jul 01, 2010 | 37.68 | 38.00 | 37.40 | 37.69 | 19,145 | -0.06(-0.16%) |
Jun 30, 2010 | 37.75 | 38.44 | 37.47 | 37.75 | 549 | -0.12(-0.32%) |
Jun 29, 2010 | 37.50 | 38.03 | 37.50 | 37.87 | 23,945 | -0.31(-0.81%) |
Jun 25, 2010 | 38.18 | 38.33 | 37.15 | 38.18 | 146,203 | +1.11(+2.99%) |
Jun 24, 2010 | 37.10 | 37.42 | 37.00 | 37.07 | 22,964 | -0.03(-0.08%) |
Jun 23, 2010 | 37.31 | 37.91 | 37.00 | 37.10 | 14,654 | -0.21(-0.56%) |
Jun 22, 2010 | 37.31 | 38.49 | 37.27 | 37.31 | 233 | -0.66(-1.74%) |
Jun 21, 2010 | 39.04 | 39.49 | 37.96 | 37.97 | 14,795 | -0.72(-1.86%) |
Jun 18, 2010 | 38.69 | 39.09 | 38.55 | 38.69 | 35,313 | -0.07(-0.18%) |
Jun 17, 2010 | 38.90 | 38.90 | 38.43 | 38.76 | 8,450 | +0.12(+0.31%) |
Jun 16, 2010 | 38.25 | 38.86 | 37.69 | 38.64 | 8,294 | -0.04(-0.10%) |
Jun 15, 2010 | 38.68 | 38.91 | 37.53 | 38.68 | 405 | +0.71(+1.87%) |
Jun 14, 2010 | 38.85 | 38.85 | 37.63 | 37.97 | 12,382 | -0.62(-1.61%) |
Jun 11, 2010 | 37.81 | 38.61 | 37.81 | 38.59 | 9,415 | +0.31(+0.81%) |
Jun 10, 2010 | 38.28 | 38.50 | 37.72 | 38.28 | 376 | +0.70(+1.86%) |
Jun 09, 2010 | 38.87 | 38.87 | 37.46 | 37.58 | 17,742 | -0.31(-0.82%) |
Jun 08, 2010 | 38.48 | 38.48 | 37.57 | 37.89 | 23,993 | -0.22(-0.58%) |
Jun 07, 2010 | 38.17 | 39.17 | 38.00 | 38.11 | 31,547 | -0.06(-0.16%) |
Jun 04, 2010 | 38.17 | 39.32 | 38.09 | 38.17 | 36,235 | -1.79(-4.48%) |
Jun 03, 2010 | 39.70 | 40.23 | 39.58 | 39.96 | 9,196 | +0.22(+0.55%) |
Jun 02, 2010 | 39.74 | 39.74 | 38.21 | 39.74 | 18,873 | +1.57(+4.11%) |
Jun 01, 2010 | 39.56 | 39.56 | 38.17 | 38.17 | 43,050 | -1.65(-4.14%) |
May 28, 2010 | 39.82 | 39.82 | 39.09 | 39.82 | 16,595 | -0.31(-0.77%) |
May 27, 2010 | 39.40 | 40.19 | 39.10 | 40.13 | 22,600 | +1.28(+3.29%) |
May 26, 2010 | 38.85 | 40.81 | 38.63 | 38.85 | 329 | +0.02(+0.05%) |
May 25, 2010 | 38.65 | 38.95 | 38.54 | 38.83 | 23,388 | -0.26(-0.67%) |
May 24, 2010 | 40.26 | 40.67 | 38.91 | 39.09 | 16,130 | -1.13(-2.81%) |
May 21, 2010 | 39.24 | 40.52 | 38.62 | 40.22 | 35,436 | +0.97(+2.47%) |
May 20, 2010 | 40.35 | 40.69 | 39.25 | 39.25 | 23,928 | -2.75(-6.55%) |
May 19, 2010 | 41.85 | 42.45 | 41.81 | 42.00 | 17,151 | +0.09(+0.21%) |
May 18, 2010 | 43.69 | 43.69 | 41.81 | 41.91 | 11,659 | -1.10(-2.56%) |
May 17, 2010 | 42.38 | 43.01 | 42.08 | 43.01 | 21,886 | +0.99(+2.36%) |
May 14, 2010 | 42.02 | 42.67 | 40.89 | 42.02 | 17,689 | -0.73(-1.71%) |
May 13, 2010 | 43.25 | 43.25 | 42.11 | 42.75 | 19,740 | -0.69(-1.59%) |
May 12, 2010 | 41.98 | 43.48 | 41.75 | 43.44 | 24,448 | +1.81(+4.35%) |
May 11, 2010 | 41.98 | 42.87 | 41.53 | 41.63 | 31,003 | +0.80(+1.96%) |
May 10, 2010 | 40.50 | 40.83 | 39.92 | 40.83 | 31,692 | +2.23(+5.78%) |
May 07, 2010 | 38.70 | 38.96 | 38.20 | 38.60 | 25,604 | -0.20(-0.52%) |
May 06, 2010 | 39.70 | 39.77 | 37.67 | 38.80 | 21,409 | -0.95(-2.39%) |
May 05, 2010 | 40.55 | 40.55 | 39.60 | 39.75 | 16,171 | -0.42(-1.05%) |
May 04, 2010 | 40.99 | 40.99 | 39.28 | 40.17 | 22,292 | -1.05(-2.55%) |