Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.54 | 52.37 | 51.33 | 52.01 | 857,863 | -0.04(-0.08%) |
May 23, 2011 | 52.67 | 52.70 | 51.92 | 52.05 | 968,722 | -1.23(-2.32%) |
May 20, 2011 | 52.98 | 53.41 | 52.50 | 53.29 | 1,631,320 | +0.31(+0.59%) |
May 19, 2011 | 53.68 | 53.71 | 52.19 | 52.98 | 2,038,393 | -0.72(-1.34%) |
May 18, 2011 | 52.96 | 53.78 | 52.70 | 53.70 | 1,408,187 | +0.68(+1.28%) |
May 17, 2011 | 52.72 | 53.22 | 52.66 | 53.02 | 1,241,777 | +0.02(+0.04%) |
May 16, 2011 | 52.51 | 53.47 | 52.27 | 53.00 | 1,551,262 | +0.47(+0.90%) |
May 13, 2011 | 52.01 | 52.57 | 51.76 | 52.53 | 1,238,028 | +0.38(+0.73%) |
May 12, 2011 | 51.89 | 52.17 | 51.51 | 52.14 | 1,291,095 | -0.06(-0.12%) |
May 11, 2011 | 52.75 | 52.83 | 51.89 | 52.21 | 1,053,230 | -0.91(-1.72%) |
May 10, 2011 | 53.24 | 53.24 | 52.69 | 53.12 | 812,167 | -0.01(-0.03%) |
May 09, 2011 | 52.07 | 53.24 | 51.99 | 53.14 | 906,500 | +0.88(+1.69%) |
May 06, 2011 | 52.72 | 53.18 | 51.96 | 52.25 | 1,147,940 | -0.25(-0.48%) |
May 05, 2011 | 52.96 | 53.45 | 52.29 | 52.50 | 1,735,638 | -0.76(-1.42%) |
May 04, 2011 | 53.96 | 54.06 | 52.32 | 53.26 | 1,585,495 | -0.62(-1.15%) |
May 03, 2011 | 53.70 | 53.92 | 52.97 | 53.88 | 1,542,849 | -0.27(-0.50%) |
May 02, 2011 | 54.11 | 54.20 | 54.09 | 54.15 | 1,733,849 | -0.13(-0.24%) |
Apr 29, 2011 | 53.17 | 54.32 | 53.05 | 54.28 | 2,031,748 | +1.41(+2.67%) |
Apr 28, 2011 | 54.61 | 54.77 | 52.45 | 52.87 | 2,860,200 | -0.62(-1.16%) |
Apr 27, 2011 | 54.25 | 54.32 | 53.15 | 53.49 | 1,760,338 | -0.47(-0.88%) |
Apr 26, 2011 | 53.84 | 54.00 | 53.31 | 53.96 | 1,293,050 | +0.37(+0.70%) |
Apr 25, 2011 | 53.15 | 53.61 | 52.77 | 53.59 | 1,217,794 | +0.55(+1.03%) |
Apr 21, 2011 | 52.81 | 53.06 | 52.53 | 53.04 | 728,767 | +0.60(+1.15%) |
Apr 20, 2011 | 52.34 | 52.88 | 52.09 | 52.44 | 1,045,104 | +0.88(+1.70%) |
Apr 19, 2011 | 50.99 | 51.68 | 50.91 | 51.56 | 1,090,602 | +0.76(+1.49%) |
Apr 18, 2011 | 51.10 | 51.59 | 50.06 | 50.81 | 1,279,355 | -1.05(-2.03%) |
Apr 15, 2011 | 51.81 | 52.10 | 51.37 | 51.86 | 1,120,233 | +0.34(+0.66%) |
Apr 14, 2011 | 51.22 | 51.60 | 50.63 | 51.52 | 1,085,275 | +0.17(+0.32%) |
Apr 13, 2011 | 51.81 | 52.05 | 50.94 | 51.35 | 1,081,830 | +0.37(+0.72%) |
Apr 12, 2011 | 52.02 | 52.10 | 50.88 | 50.99 | 1,828,438 | -1.27(-2.42%) |
Apr 11, 2011 | 51.85 | 52.91 | 51.73 | 52.25 | 1,141,378 | +0.46(+0.89%) |
Apr 08, 2011 | 52.40 | 52.71 | 51.63 | 51.79 | 1,031,684 | -0.47(-0.89%) |
Apr 07, 2011 | 51.91 | 52.29 | 51.50 | 52.26 | 1,604,197 | +0.46(+0.89%) |
Apr 06, 2011 | 53.35 | 53.53 | 51.76 | 51.80 | 2,184,328 | -1.42(-2.68%) |
Apr 05, 2011 | 52.73 | 53.46 | 52.69 | 53.22 | 1,157,783 | +0.55(+1.05%) |
Apr 04, 2011 | 53.06 | 53.16 | 52.17 | 52.67 | 946,257 | -0.43(-0.81%) |
Apr 01, 2011 | 52.58 | 53.42 | 52.53 | 53.10 | 1,440,909 | +1.06(+2.03%) |
Mar 31, 2011 | 52.55 | 52.96 | 52.01 | 52.04 | 1,740,559 | -0.36(-0.69%) |
Mar 30, 2011 | 52.40 | 52.40 | 52.40 | 52.40 | 1,722,267 | +1.27(+2.48%) |
Mar 29, 2011 | 50.88 | 51.21 | 50.73 | 51.14 | 737,628 | +0.09(+0.18%) |
Mar 28, 2011 | 51.09 | 51.66 | 51.00 | 51.04 | 1,396,666 | +0.10(+0.20%) |
Mar 25, 2011 | 50.81 | 51.29 | 50.45 | 50.94 | 1,110,728 | +0.31(+0.61%) |
Mar 24, 2011 | 50.89 | 50.97 | 49.93 | 50.63 | 968,743 | -0.19(-0.38%) |
Mar 23, 2011 | 51.08 | 51.23 | 50.52 | 50.83 | 1,218,733 | +0.95(+1.90%) |
Mar 22, 2011 | 49.83 | 50.10 | 49.51 | 49.88 | 1,035,674 | +0.38(+0.77%) |
Mar 21, 2011 | 49.16 | 49.54 | 49.11 | 49.50 | 990,533 | +1.29(+2.67%) |
Mar 18, 2011 | 48.70 | 48.70 | 47.93 | 48.21 | 1,336,759 | +0.12(+0.25%) |
Mar 17, 2011 | 48.47 | 48.73 | 47.99 | 48.09 | 1,196,225 | +0.14(+0.29%) |
Mar 16, 2011 | 49.11 | 49.43 | 47.67 | 47.95 | 1,286,706 | -1.08(-2.20%) |
Mar 15, 2011 | 49.04 | 49.47 | 48.79 | 49.03 | 1,705,322 | -0.20(-0.41%) |
Mar 14, 2011 | 49.52 | 49.90 | 48.91 | 49.23 | 962,597 | -0.53(-1.06%) |
Mar 11, 2011 | 48.66 | 49.86 | 47.94 | 49.76 | 1,862,508 | +0.70(+1.42%) |
Mar 10, 2011 | 49.88 | 49.88 | 48.99 | 49.06 | 1,732,988 | -1.62(-3.19%) |
Mar 09, 2011 | 50.62 | 50.91 | 50.13 | 50.68 | 704,413 | -0.39(-0.76%) |
Mar 08, 2011 | 51.01 | 51.30 | 50.52 | 51.06 | 1,058,763 | +0.21(+0.41%) |
Mar 07, 2011 | 51.78 | 51.93 | 50.78 | 50.86 | 1,455,527 | -0.88(-1.70%) |
Mar 04, 2011 | 52.32 | 52.42 | 51.15 | 51.73 | 760,015 | -0.14(-0.28%) |
Mar 03, 2011 | 51.84 | 52.17 | 51.28 | 51.88 | 1,669,776 | +0.45(+0.87%) |
Mar 02, 2011 | 50.88 | 51.59 | 50.87 | 51.43 | 2,090,088 | +0.47(+0.93%) |
Mar 01, 2011 | 51.95 | 52.17 | 50.38 | 50.96 | 1,821,534 | -0.97(-1.87%) |
Feb 28, 2011 | 51.95 | 52.16 | 51.45 | 51.93 | 1,871,074 | +0.49(+0.95%) |
Feb 25, 2011 | 51.29 | 51.58 | 50.89 | 51.44 | 2,125,908 | +0.54(+1.06%) |
Feb 24, 2011 | 50.69 | 51.41 | 50.31 | 50.90 | 1,497,472 | +0.11(+0.21%) |
Feb 23, 2011 | 51.84 | 51.84 | 49.89 | 50.79 | 2,546,957 | -1.22(-2.34%) |
Feb 22, 2011 | 52.78 | 53.36 | 51.91 | 52.01 | 1,551,448 | -1.41(-2.64%) |
Feb 18, 2011 | 53.63 | 53.87 | 52.95 | 53.42 | 1,457,117 | +0.01(+0.03%) |
Feb 17, 2011 | 53.58 | 53.76 | 52.57 | 53.40 | 2,057,717 | -0.17(-0.31%) |
Feb 16, 2011 | 52.11 | 53.83 | 52.11 | 53.57 | 2,945,235 | +1.54(+2.96%) |
Feb 15, 2011 | 52.12 | 52.37 | 51.58 | 52.03 | 2,002,313 | +0.01(+0.01%) |
Feb 14, 2011 | 51.47 | 52.15 | 51.47 | 52.02 | 2,139,907 | +0.84(+1.64%) |
Feb 11, 2011 | 49.97 | 51.28 | 49.85 | 51.18 | 3,301,310 | +1.67(+3.38%) |
Feb 10, 2011 | 50.48 | 51.24 | 48.33 | 49.51 | 3,527,189 | -0.54(-1.07%) |
Feb 09, 2011 | 50.44 | 50.76 | 49.57 | 50.05 | 2,568,431 | -0.06(-0.13%) |
Feb 08, 2011 | 50.10 | 50.25 | 49.77 | 50.11 | 1,155,094 | +0.12(+0.24%) |
Feb 07, 2011 | 50.20 | 50.46 | 49.87 | 49.99 | 1,540,105 | -0.15(-0.30%) |
Feb 04, 2011 | 49.98 | 50.15 | 49.52 | 50.14 | 1,551,579 | +0.21(+0.42%) |
Feb 03, 2011 | 49.90 | 50.13 | 49.27 | 49.93 | 1,329,241 | +0.07(+0.14%) |
Feb 02, 2011 | 49.42 | 50.20 | 49.31 | 49.86 | 1,662,626 | +0.60(+1.21%) |
Feb 01, 2011 | 49.54 | 50.49 | 49.13 | 49.26 | 2,284,280 | +0.44(+0.91%) |
Jan 31, 2011 | 47.99 | 49.01 | 47.51 | 48.82 | 2,127,335 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.92 | 1,568,401 | -1.11(-2.27%) |
Jan 27, 2011 | 49.54 | 49.59 | 48.75 | 49.04 | 1,260,214 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.98 | 49.49 | 1,390,822 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.67 | 48.85 | 49.11 | 1,576,438 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.20 | 48.45 | 49.68 | 2,329,464 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,362 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,936 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.10 | 50.64 | 50.85 | 3,055,062 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.09 | 50.23 | 50.52 | 1,966,666 | -0.32(-0.63%) |
Jan 14, 2011 | 50.71 | 50.85 | 50.18 | 50.84 | 2,414,971 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.10 | 3,943,015 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,177 | +0.51(+1.07%) |
Jan 11, 2011 | 48.17 | 48.25 | 47.53 | 47.75 | 1,898,163 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.69 | 1,214,169 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.50 | 47.54 | 47.97 | 1,213,917 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,465 | +0.34(+0.72%) |
Jan 05, 2011 | 47.21 | 48.06 | 47.03 | 47.98 | 3,024,505 | +1.05(+2.25%) |
Jan 04, 2011 | 47.18 | 47.31 | 46.64 | 46.93 | 1,923,469 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.11 | 1,429,014 | +0.12(+0.26%) |
Dec 31, 2010 | 46.85 | 47.26 | 46.54 | 46.99 | 745,270 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.75 | 849,089 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,094 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.81 | 46.12 | 791,781 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,850 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,410 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.04 | 44.67 | 45.72 | 1,931,142 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.39 | 44.84 | 1,988,523 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,612 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,280 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.10 | 44.01 | 44.22 | 1,952,656 | +0.10(+0.23%) |
Dec 15, 2010 | 45.00 | 45.47 | 44.01 | 44.12 | 1,719,798 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.62 | 44.91 | 803,711 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,627 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,707,064 | -0.22(-0.48%) |
Dec 09, 2010 | 45.23 | 45.49 | 44.61 | 44.96 | 1,713,157 | -0.39(-0.87%) |
Dec 08, 2010 | 45.76 | 46.25 | 45.16 | 45.36 | 1,717,506 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,852 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,413 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,198 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.85 | 1,173,061 | +0.40(+0.90%) |
Dec 01, 2010 | 44.24 | 44.50 | 44.11 | 44.45 | 1,838,806 | +0.80(+1.83%) |
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,610 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,517 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,639 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,850 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,419 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.53 | 44.03 | 1,152,192 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,446 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,362 | +0.82(+1.89%) |
Nov 17, 2010 | 42.59 | 43.25 | 42.43 | 43.16 | 1,054,977 | +0.46(+1.07%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.31 | 42.70 | 1,510,467 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.70 | 42.72 | 43.00 | 1,572,721 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.72 | 43.13 | 1,560,804 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.45 | 44.42 | 1,428,547 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,846 | +0.38(+0.86%) |
Nov 09, 2010 | 42.87 | 44.53 | 42.87 | 43.81 | 2,435,256 | +1.08(+2.52%) |
Nov 08, 2010 | 43.05 | 43.07 | 42.51 | 42.73 | 1,169,747 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.87 | 43.05 | 1,565,821 | -0.26(-0.61%) |
Nov 04, 2010 | 43.20 | 43.53 | 42.34 | 43.31 | 1,365,655 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,587 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.82 | 1,320,757 | -0.51(-1.17%) |
Nov 01, 2010 | 43.28 | 43.98 | 43.23 | 43.33 | 1,411,348 | +0.41(+0.97%) |
Oct 29, 2010 | 43.05 | 43.58 | 42.05 | 42.92 | 2,078,520 | +0.80(+1.90%) |
Oct 28, 2010 | 44.91 | 45.10 | 41.70 | 42.12 | 4,146,849 | -1.96(-4.46%) |
Oct 27, 2010 | 43.89 | 44.56 | 43.85 | 44.08 | 1,606,164 | -0.61(-1.37%) |
Oct 25, 2010 | 44.35 | 44.91 | 44.33 | 44.70 | 1,808,392 | +0.59(+1.33%) |
Oct 22, 2010 | 43.77 | 44.17 | 43.38 | 44.11 | 1,317,687 | +0.36(+0.82%) |
Oct 21, 2010 | 43.67 | 44.20 | 43.38 | 43.75 | 1,329,622 | +0.42(+0.97%) |
Oct 20, 2010 | 43.06 | 43.78 | 43.03 | 43.33 | 978,929 | +0.44(+1.02%) |
Oct 19, 2010 | 42.98 | 43.29 | 41.45 | 42.90 | 1,626,472 | -0.53(-1.22%) |
Oct 18, 2010 | 43.50 | 43.58 | 43.16 | 43.43 | 898,724 | +0.09(+0.21%) |
Oct 15, 2010 | 44.00 | 44.08 | 42.97 | 43.33 | 1,460,674 | -0.28(-0.64%) |
Oct 14, 2010 | 44.16 | 44.20 | 43.51 | 43.61 | 1,072,451 | -0.44(-0.99%) |
Oct 13, 2010 | 44.20 | 44.65 | 43.60 | 44.05 | 2,013,304 | +0.58(+1.33%) |
Oct 12, 2010 | 42.86 | 43.83 | 42.86 | 43.47 | 1,329,502 | -0.34(-0.77%) |
Oct 11, 2010 | 43.56 | 44.28 | 43.15 | 43.80 | 1,838,654 | +0.67(+1.56%) |
Oct 08, 2010 | 43.13 | 43.58 | 42.25 | 43.13 | 2,264,361 | +1.15(+2.74%) |
Oct 07, 2010 | 41.70 | 42.01 | 41.02 | 41.98 | 1,379,313 | +0.48(+1.15%) |
Oct 06, 2010 | 41.36 | 42.10 | 41.31 | 41.50 | 1,397,907 | +0.18(+0.43%) |
Oct 05, 2010 | 41.35 | 41.80 | 39.15 | 41.32 | 6,432,495 | +0.15(+0.36%) |
Oct 04, 2010 | 40.75 | 41.25 | 40.37 | 41.17 | 1,925,163 | +0.13(+0.31%) |
Oct 01, 2010 | 41.05 | 42.59 | 40.28 | 41.05 | 4,254,743 | -1.22(-2.90%) |
Sep 30, 2010 | 42.27 | 44.06 | 41.55 | 42.27 | 2,819,008 | -1.45(-3.31%) |
Sep 29, 2010 | 43.87 | 44.28 | 43.44 | 43.72 | 1,185 | -0.30(-0.68%) |
Sep 28, 2010 | 43.40 | 44.02 | 42.89 | 44.02 | 5,804 | +0.90(+2.09%) |
Sep 27, 2010 | 43.49 | 43.63 | 42.91 | 43.12 | 1,534,725 | -0.28(-0.64%) |
Sep 24, 2010 | 42.97 | 43.95 | 42.87 | 43.40 | 2,816,961 | +0.91(+2.14%) |
Sep 23, 2010 | 42.49 | 42.99 | 41.30 | 42.49 | 166 | +0.60(+1.43%) |
Sep 22, 2010 | 40.36 | 42.08 | 40.26 | 41.89 | 1,778,951 | +1.41(+3.48%) |
Sep 21, 2010 | 41.05 | 41.22 | 40.32 | 40.48 | 1,717,924 | -0.60(-1.46%) |
Sep 20, 2010 | 41.36 | 41.36 | 40.70 | 41.08 | 1,440,206 | +0.03(+0.07%) |
Sep 17, 2010 | 41.05 | 41.12 | 40.34 | 41.05 | 1,403,420 | +0.58(+1.43%) |
Sep 15, 2010 | 40.01 | 40.70 | 39.75 | 40.47 | 1,173,302 | +0.40(+1.00%) |
Sep 14, 2010 | 41.15 | 41.35 | 40.04 | 40.07 | 2,367,979 | -1.44(-3.46%) |
Sep 13, 2010 | 41.02 | 41.61 | 40.82 | 41.51 | 1,222,196 | +0.76(+1.86%) |
Sep 10, 2010 | 40.76 | 41.22 | 40.51 | 40.75 | 1,280,503 | +0.24(+0.60%) |
Sep 09, 2010 | 40.19 | 40.87 | 40.19 | 40.51 | 1,258,922 | +0.55(+1.38%) |
Sep 08, 2010 | 39.32 | 40.26 | 39.30 | 39.96 | 1,157 | +0.76(+1.95%) |
Sep 07, 2010 | 39.69 | 39.69 | 39.11 | 39.20 | 534 | -0.56(-1.42%) |
Sep 03, 2010 | 40.51 | 40.70 | 39.29 | 39.76 | 1,745,262 | +0.00(+0.00%) |
Sep 02, 2010 | 38.55 | 39.87 | 38.45 | 39.76 | 683 | +1.26(+3.29%) |
Sep 01, 2010 | 38.48 | 38.94 | 38.31 | 38.50 | 1,539,371 | +0.65(+1.72%) |
Aug 31, 2010 | 37.82 | 38.04 | 36.61 | 37.85 | 5,038 | +0.64(+1.71%) |
Aug 30, 2010 | 37.33 | 37.71 | 37.18 | 37.21 | 1,335,478 | +0.72(+1.98%) |
Aug 27, 2010 | 37.75 | 37.92 | 36.09 | 36.49 | 1,765,148 | -0.04(-0.12%) |
Aug 26, 2010 | 36.97 | 37.44 | 36.44 | 36.53 | 1,777,312 | -0.66(-1.77%) |
Aug 25, 2010 | 36.62 | 37.37 | 36.44 | 37.19 | 1,402,788 | +0.07(+0.19%) |
Aug 24, 2010 | 37.74 | 37.74 | 36.47 | 37.12 | 268 | -0.84(-2.20%) |
Aug 23, 2010 | 38.75 | 39.07 | 37.95 | 37.95 | 958,471 | -0.37(-0.97%) |
Aug 20, 2010 | 38.55 | 38.61 | 37.91 | 38.32 | 945,445 | -0.31(-0.80%) |
Aug 19, 2010 | 39.08 | 39.08 | 38.10 | 38.63 | 1,207 | -0.49(-1.26%) |
Aug 18, 2010 | 39.30 | 39.35 | 38.76 | 39.12 | 902 | -0.04(-0.09%) |
Aug 17, 2010 | 39.30 | 39.72 | 38.62 | 39.16 | 1,721 | +0.74(+1.93%) |
Aug 16, 2010 | 38.54 | 38.59 | 38.15 | 38.42 | 1,836,554 | -0.14(-0.35%) |
Aug 13, 2010 | 38.55 | 39.02 | 38.35 | 38.55 | 882,510 | -0.16(-0.40%) |
Aug 12, 2010 | 37.11 | 38.99 | 36.87 | 38.71 | 1,975,823 | +0.85(+2.26%) |
Aug 11, 2010 | 38.28 | 38.38 | 37.70 | 37.85 | 3,791 | -1.22(-3.11%) |
Aug 10, 2010 | 38.64 | 40.02 | 38.64 | 39.07 | 2,251,115 | -0.06(-0.16%) |
Aug 09, 2010 | 39.71 | 39.84 | 38.86 | 39.13 | 2,285,808 | -0.46(-1.17%) |
Aug 06, 2010 | 39.60 | 39.74 | 38.60 | 39.60 | 5,187,064 | +0.84(+2.17%) |
Aug 05, 2010 | 36.50 | 39.08 | 36.33 | 38.76 | 5,580,430 | +2.04(+5.56%) |
Aug 04, 2010 | 36.63 | 37.13 | 36.53 | 36.72 | 9,263 | +0.03(+0.08%) |
Aug 03, 2010 | 36.79 | 37.19 | 36.60 | 36.69 | 2,195 | -0.41(-1.09%) |
Aug 02, 2010 | 35.78 | 37.52 | 35.78 | 37.09 | 5,421,143 | +1.77(+5.02%) |
Jul 30, 2010 | 35.32 | 35.75 | 32.85 | 35.32 | 6,212,576 | +2.39(+7.26%) |
Jul 29, 2010 | 34.73 | 34.75 | 32.60 | 32.93 | 21,648 | -5.46(-14.23%) |
Jul 28, 2010 | 38.40 | 39.73 | 38.27 | 38.40 | 161 | -1.32(-3.33%) |
Jul 27, 2010 | 39.72 | 39.80 | 39.16 | 39.72 | 215 | +0.52(+1.33%) |
Jul 26, 2010 | 39.21 | 40.09 | 39.11 | 39.20 | 2,398,090 | +0.01(+0.04%) |
Jul 23, 2010 | 38.36 | 39.31 | 38.36 | 39.19 | 2,242,940 | +0.80(+2.09%) |
Jul 22, 2010 | 38.66 | 39.13 | 38.18 | 38.38 | 3,303,701 | +0.23(+0.62%) |
Jul 21, 2010 | 38.02 | 38.47 | 37.95 | 38.15 | 2,011,877 | +0.15(+0.39%) |
Jul 20, 2010 | 36.79 | 38.09 | 36.79 | 38.00 | 692 | +0.96(+2.59%) |
Jul 19, 2010 | 37.24 | 37.41 | 36.82 | 37.04 | 1,103,774 | +0.06(+0.15%) |
Jul 16, 2010 | 36.98 | 38.57 | 36.89 | 36.98 | 2,439,004 | -1.44(-3.74%) |
Jul 15, 2010 | 38.42 | 38.56 | 37.78 | 38.42 | 2,155,948 | -0.04(-0.11%) |
Jul 14, 2010 | 38.38 | 38.50 | 38.05 | 38.46 | 1,688 | +0.07(+0.19%) |
Jul 13, 2010 | 38.37 | 39.06 | 38.32 | 38.39 | 2,325,642 | -0.20(-0.51%) |
Jul 12, 2010 | 38.40 | 38.64 | 37.99 | 38.58 | 1,301,210 | +0.21(+0.55%) |
Jul 09, 2010 | 38.37 | 38.47 | 37.71 | 38.37 | 1,435,193 | +0.54(+1.43%) |
Jul 08, 2010 | 37.71 | 37.92 | 37.11 | 37.83 | 29,115 | +0.71(+1.92%) |
Jul 07, 2010 | 35.64 | 37.14 | 35.64 | 37.12 | 1,430,691 | +1.51(+4.23%) |
Jul 06, 2010 | 35.60 | 36.24 | 35.27 | 35.61 | 1,145,988 | +0.20(+0.56%) |
Jul 02, 2010 | 35.41 | 35.93 | 35.19 | 35.41 | 1,171,093 | -0.02(-0.06%) |
Jul 01, 2010 | 34.92 | 35.47 | 34.67 | 35.44 | 1,413,477 | +0.44(+1.26%) |
Jun 30, 2010 | 34.92 | 35.66 | 34.87 | 34.99 | 632 | -0.14(-0.40%) |
Jun 29, 2010 | 36.30 | 36.37 | 35.04 | 35.14 | 47,679 | -2.06(-5.55%) |
Jun 25, 2010 | 37.20 | 37.53 | 36.50 | 37.20 | 1,754,369 | +0.72(+1.97%) |
Jun 24, 2010 | 37.59 | 37.64 | 36.35 | 36.48 | 3,580 | -1.02(-2.73%) |
Jun 23, 2010 | 37.50 | 37.80 | 37.13 | 37.51 | 1,346,442 | -0.03(-0.08%) |
Jun 22, 2010 | 37.99 | 38.49 | 37.52 | 37.53 | 48,528 | -0.91(-2.37%) |
Jun 21, 2010 | 38.57 | 38.57 | 38.00 | 38.45 | 1,710,425 | +0.57(+1.50%) |
Jun 18, 2010 | 37.88 | 38.29 | 37.76 | 37.88 | 1,174,070 | -0.26(-0.69%) |
Jun 17, 2010 | 37.85 | 38.22 | 37.73 | 38.14 | 14,390 | +0.20(+0.53%) |
Jun 16, 2010 | 38.30 | 38.55 | 37.70 | 37.94 | 1,513,119 | -0.74(-1.91%) |
Jun 15, 2010 | 37.39 | 38.74 | 37.19 | 38.68 | 2,072,287 | +1.50(+4.04%) |
Jun 14, 2010 | 37.22 | 37.62 | 36.97 | 37.18 | 1,464,305 | +0.02(+0.06%) |
Jun 11, 2010 | 35.90 | 37.29 | 35.85 | 37.16 | 1,708,018 | +0.92(+2.53%) |
Jun 10, 2010 | 36.46 | 37.34 | 36.17 | 36.24 | 8,176 | +0.49(+1.37%) |
Jun 09, 2010 | 35.06 | 36.92 | 35.06 | 35.75 | 4,425,885 | +1.77(+5.21%) |
Jun 08, 2010 | 33.61 | 34.08 | 33.49 | 33.98 | 281 | +0.22(+0.65%) |
Jun 07, 2010 | 34.87 | 34.88 | 33.74 | 33.76 | 1,478,355 | -0.82(-2.37%) |
Jun 04, 2010 | 34.58 | 35.52 | 34.40 | 34.58 | 2,249,184 | -0.39(-1.12%) |
Jun 03, 2010 | 34.92 | 35.23 | 34.38 | 34.97 | 928,300 | +0.00(+0.00%) |
Jun 02, 2010 | 34.62 | 35.02 | 34.15 | 34.97 | 54,758 | +0.72(+2.10%) |