Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.78 | 41.10 | 40.00 | 40.06 | 608,460 | -0.45(-1.11%) |
May 23, 2011 | 41.14 | 41.14 | 39.92 | 40.51 | 719,104 | -0.82(-1.98%) |
May 20, 2011 | 41.08 | 41.55 | 40.60 | 41.33 | 386,342 | +0.33(+0.80%) |
May 19, 2011 | 40.67 | 41.60 | 40.60 | 41.00 | 485,732 | +0.64(+1.59%) |
May 18, 2011 | 39.86 | 40.39 | 39.84 | 40.36 | 383,276 | +0.50(+1.25%) |
May 17, 2011 | 40.40 | 40.60 | 38.77 | 39.86 | 604,892 | -0.69(-1.70%) |
May 16, 2011 | 40.01 | 40.95 | 40.01 | 40.55 | 392,125 | +0.39(+0.97%) |
May 13, 2011 | 41.09 | 41.67 | 40.01 | 40.16 | 535,613 | -1.04(-2.52%) |
May 12, 2011 | 40.81 | 41.54 | 39.97 | 41.20 | 617,227 | +0.20(+0.49%) |
May 11, 2011 | 42.00 | 42.07 | 40.36 | 41.00 | 650,664 | -1.09(-2.59%) |
May 10, 2011 | 42.40 | 42.40 | 42.05 | 42.09 | 295,734 | -0.19(-0.45%) |
May 09, 2011 | 42.94 | 43.08 | 42.25 | 42.28 | 361,667 | -0.56(-1.31%) |
May 06, 2011 | 41.73 | 43.06 | 41.70 | 42.84 | 820,496 | +1.17(+2.81%) |
May 05, 2011 | 42.75 | 43.23 | 41.37 | 41.67 | 631,735 | -1.97(-4.51%) |
May 04, 2011 | 43.69 | 43.80 | 41.87 | 43.64 | 511,464 | -0.71(-1.60%) |
May 03, 2011 | 45.38 | 45.38 | 44.32 | 44.35 | 363,846 | -1.14(-2.51%) |
May 02, 2011 | 45.54 | 45.54 | 45.39 | 45.49 | 404,287 | -0.48(-1.04%) |
Apr 29, 2011 | 46.00 | 46.07 | 45.80 | 45.97 | 98,971 | +0.05(+0.11%) |
Apr 28, 2011 | 46.06 | 46.25 | 45.85 | 45.92 | 192,167 | -0.31(-0.67%) |
Apr 27, 2011 | 45.70 | 46.30 | 45.43 | 46.23 | 139,035 | +0.62(+1.36%) |
Apr 26, 2011 | 44.89 | 45.61 | 44.89 | 45.61 | 220,086 | +0.61(+1.36%) |
Apr 25, 2011 | 45.09 | 45.30 | 44.94 | 45.00 | 185,336 | -0.03(-0.07%) |
Apr 21, 2011 | 45.08 | 45.20 | 44.90 | 45.03 | 164,174 | +0.12(+0.27%) |
Apr 20, 2011 | 44.63 | 45.03 | 44.40 | 44.91 | 292,753 | +0.46(+1.03%) |
Apr 19, 2011 | 44.47 | 44.72 | 44.35 | 44.45 | 354,450 | +0.10(+0.23%) |
Apr 18, 2011 | 44.84 | 45.03 | 44.23 | 44.35 | 280,584 | -0.65(-1.44%) |
Apr 15, 2011 | 45.31 | 45.39 | 44.97 | 45.00 | 150,057 | -0.17(-0.38%) |
Apr 14, 2011 | 44.94 | 45.30 | 44.84 | 45.17 | 155,953 | +0.12(+0.27%) |
Apr 13, 2011 | 44.70 | 45.15 | 44.61 | 45.05 | 192,094 | +0.45(+1.01%) |
Apr 12, 2011 | 44.62 | 44.76 | 44.00 | 44.60 | 973,983 | -0.17(-0.38%) |
Apr 11, 2011 | 45.45 | 45.56 | 44.62 | 44.77 | 261,679 | -0.69(-1.52%) |
Apr 08, 2011 | 45.40 | 45.60 | 45.12 | 45.46 | 194,666 | +0.03(+0.07%) |
Apr 07, 2011 | 45.25 | 45.49 | 45.11 | 45.43 | 116,108 | +0.05(+0.11%) |
Apr 06, 2011 | 44.97 | 45.48 | 44.75 | 45.38 | 332,006 | +0.70(+1.57%) |
Apr 05, 2011 | 44.55 | 44.95 | 44.41 | 44.68 | 212,233 | +0.17(+0.38%) |
Apr 04, 2011 | 44.95 | 45.08 | 44.11 | 44.51 | 311,423 | -0.44(-0.98%) |
Apr 01, 2011 | 45.33 | 45.67 | 44.90 | 44.95 | 215,356 | -0.05(-0.11%) |
Mar 31, 2011 | 44.18 | 45.47 | 44.09 | 45.00 | 395,250 | +0.81(+1.83%) |
Mar 30, 2011 | 43.50 | 44.40 | 43.50 | 44.19 | 185,909 | +0.86(+1.98%) |
Mar 29, 2011 | 43.12 | 43.59 | 43.05 | 43.33 | 302,251 | -0.17(-0.39%) |
Mar 28, 2011 | 44.05 | 44.05 | 43.40 | 43.50 | 245,840 | -0.35(-0.80%) |
Mar 25, 2011 | 43.50 | 44.10 | 43.50 | 43.85 | 363,685 | +0.26(+0.60%) |
Mar 24, 2011 | 42.92 | 43.67 | 42.90 | 43.59 | 497,396 | +0.70(+1.63%) |
Mar 23, 2011 | 42.35 | 43.88 | 42.35 | 42.89 | 1,139,644 | +0.90(+2.14%) |
Mar 22, 2011 | 41.53 | 42.44 | 41.53 | 41.99 | 491,734 | +0.30(+0.72%) |
Mar 21, 2011 | 41.64 | 41.95 | 41.60 | 41.69 | 509,047 | +0.69(+1.68%) |
Mar 18, 2011 | 40.51 | 41.00 | 40.17 | 41.00 | 2,011,996 | +0.70(+1.74%) |
Mar 17, 2011 | 39.95 | 40.30 | 39.80 | 40.30 | 341,643 | +0.74(+1.87%) |
Mar 16, 2011 | 39.23 | 39.89 | 39.18 | 39.56 | 326,153 | +0.42(+1.07%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.10 | 39.14 | 358,382 | -0.23(-0.58%) |
Mar 14, 2011 | 39.69 | 39.95 | 39.02 | 39.37 | 274,313 | -0.34(-0.86%) |
Mar 11, 2011 | 39.02 | 39.90 | 38.70 | 39.71 | 289,750 | +0.50(+1.28%) |
Mar 10, 2011 | 39.21 | 39.52 | 38.66 | 39.21 | 320,623 | -0.19(-0.48%) |
Mar 09, 2011 | 39.64 | 39.68 | 39.29 | 39.40 | 134,897 | -0.15(-0.38%) |
Mar 08, 2011 | 39.50 | 39.64 | 39.33 | 39.55 | 161,134 | -0.01(-0.03%) |
Mar 07, 2011 | 39.76 | 39.83 | 39.33 | 39.56 | 190,835 | -0.20(-0.50%) |
Mar 04, 2011 | 39.70 | 39.98 | 39.70 | 39.76 | 207,059 | -0.03(-0.08%) |
Mar 03, 2011 | 39.83 | 40.18 | 39.71 | 39.79 | 256,090 | +0.04(+0.10%) |
Mar 02, 2011 | 40.00 | 40.39 | 39.72 | 39.75 | 323,886 | -0.33(-0.82%) |
Mar 01, 2011 | 40.37 | 40.37 | 40.00 | 40.08 | 297,617 | -0.11(-0.27%) |
Feb 28, 2011 | 40.19 | 40.40 | 40.14 | 40.19 | 290,377 | +0.16(+0.40%) |
Feb 25, 2011 | 39.90 | 40.21 | 39.84 | 40.03 | 281,883 | +0.21(+0.53%) |
Feb 24, 2011 | 39.58 | 39.96 | 39.24 | 39.82 | 220,839 | +0.37(+0.94%) |
Feb 23, 2011 | 39.73 | 40.09 | 39.26 | 39.45 | 171,682 | -0.12(-0.30%) |
Feb 22, 2011 | 38.97 | 39.92 | 38.83 | 39.57 | 379,046 | -0.58(-1.44%) |
Feb 18, 2011 | 40.25 | 40.25 | 40.00 | 40.15 | 285,504 | -0.05(-0.12%) |
Feb 17, 2011 | 40.40 | 40.50 | 40.00 | 40.20 | 241,119 | -0.65(-1.59%) |
Feb 16, 2011 | 40.46 | 40.87 | 40.26 | 40.85 | 229,988 | +0.31(+0.76%) |
Feb 15, 2011 | 39.69 | 40.69 | 39.58 | 40.54 | 424,135 | +0.85(+2.14%) |
Feb 14, 2011 | 38.95 | 39.83 | 38.65 | 39.69 | 244,581 | +0.67(+1.72%) |
Feb 11, 2011 | 38.90 | 39.02 | 38.78 | 39.02 | 121,888 | +0.14(+0.36%) |
Feb 10, 2011 | 38.90 | 38.99 | 38.74 | 38.88 | 174,291 | -0.11(-0.28%) |
Feb 09, 2011 | 38.89 | 39.18 | 38.66 | 38.99 | 128,974 | +0.16(+0.41%) |
Feb 08, 2011 | 38.67 | 38.98 | 38.65 | 38.83 | 172,910 | +0.08(+0.21%) |
Feb 07, 2011 | 39.07 | 39.07 | 38.74 | 38.75 | 262,456 | -0.05(-0.13%) |
Feb 04, 2011 | 39.16 | 39.16 | 38.72 | 38.80 | 205,222 | -0.34(-0.87%) |
Feb 03, 2011 | 39.29 | 39.34 | 38.90 | 39.14 | 150,051 | -0.39(-0.99%) |
Feb 02, 2011 | 39.00 | 39.95 | 38.96 | 39.53 | 349,473 | +0.45(+1.15%) |
Feb 01, 2011 | 38.98 | 39.22 | 38.76 | 39.08 | 1,559,785 | +0.19(+0.49%) |
Jan 31, 2011 | 38.88 | 38.96 | 38.68 | 38.89 | 191,304 | +0.21(+0.54%) |
Jan 28, 2011 | 39.00 | 39.35 | 38.50 | 38.68 | 301,550 | -0.11(-0.28%) |
Jan 27, 2011 | 38.77 | 38.92 | 38.62 | 38.79 | 249,526 | -0.01(-0.03%) |
Jan 26, 2011 | 38.45 | 38.81 | 38.38 | 38.80 | 306,524 | +0.33(+0.86%) |
Jan 25, 2011 | 38.40 | 38.55 | 38.27 | 38.47 | 260,454 | -0.01(-0.03%) |
Jan 24, 2011 | 38.32 | 38.53 | 37.90 | 38.48 | 385,009 | +0.44(+1.16%) |
Jan 21, 2011 | 38.00 | 38.30 | 37.95 | 38.04 | 257,270 | +0.08(+0.21%) |
Jan 20, 2011 | 38.53 | 38.53 | 37.27 | 37.96 | 857,565 | -0.63(-1.63%) |
Jan 19, 2011 | 38.88 | 38.98 | 38.25 | 38.59 | 287,876 | -0.29(-0.75%) |
Jan 18, 2011 | 39.34 | 39.44 | 38.80 | 38.88 | 245,497 | -0.42(-1.07%) |
Jan 14, 2011 | 39.28 | 39.39 | 39.09 | 39.30 | 218,507 | -0.10(-0.25%) |
Jan 13, 2011 | 39.14 | 39.49 | 39.08 | 39.40 | 392,378 | +0.31(+0.79%) |
Jan 12, 2011 | 39.09 | 39.17 | 38.98 | 39.09 | 210,034 | +0.09(+0.23%) |
Jan 11, 2011 | 38.99 | 39.14 | 38.92 | 39.00 | 137,939 | +0.09(+0.23%) |
Jan 10, 2011 | 38.54 | 38.95 | 38.46 | 38.91 | 169,129 | +0.23(+0.59%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.60 | 38.68 | 161,935 | -0.26(-0.67%) |
Jan 06, 2011 | 39.17 | 39.29 | 38.84 | 38.94 | 149,176 | -0.16(-0.41%) |
Jan 05, 2011 | 39.00 | 39.27 | 38.90 | 39.10 | 125,504 | +0.05(+0.13%) |
Jan 04, 2011 | 39.00 | 39.26 | 38.55 | 39.05 | 244,869 | +0.02(+0.05%) |
Jan 03, 2011 | 39.28 | 40.08 | 38.93 | 39.03 | 374,050 | -0.04(-0.10%) |
Dec 31, 2010 | 39.30 | 39.31 | 39.00 | 39.07 | 166,630 | -0.12(-0.31%) |
Dec 30, 2010 | 38.57 | 39.41 | 38.51 | 39.19 | 261,509 | +0.73(+1.90%) |
Dec 29, 2010 | 38.31 | 38.59 | 38.26 | 38.46 | 181,369 | +0.14(+0.37%) |
Dec 28, 2010 | 38.20 | 38.50 | 38.19 | 38.32 | 209,897 | +0.19(+0.50%) |
Dec 27, 2010 | 37.88 | 38.17 | 37.84 | 38.13 | 88,960 | -0.08(-0.21%) |
Dec 23, 2010 | 38.17 | 38.46 | 38.10 | 38.21 | 102,336 | +0.15(+0.39%) |
Dec 22, 2010 | 37.85 | 38.27 | 37.55 | 38.06 | 243,165 | +0.50(+1.33%) |
Dec 21, 2010 | 37.45 | 37.57 | 37.28 | 37.56 | 268,872 | +0.13(+0.35%) |
Dec 20, 2010 | 37.10 | 37.48 | 37.05 | 37.43 | 157,665 | +0.19(+0.51%) |
Dec 17, 2010 | 37.78 | 37.95 | 37.24 | 37.24 | 224,872 | -0.59(-1.56%) |
Dec 16, 2010 | 37.83 | 37.97 | 36.90 | 37.83 | 394,248 | -0.08(-0.21%) |
Dec 15, 2010 | 39.15 | 39.15 | 37.85 | 37.91 | 315,603 | -1.17(-2.99%) |
Dec 14, 2010 | 39.25 | 39.36 | 38.93 | 39.08 | 227,792 | -0.27(-0.69%) |
Dec 13, 2010 | 39.49 | 39.62 | 39.34 | 39.35 | 182,614 | -0.12(-0.30%) |
Dec 10, 2010 | 39.25 | 39.70 | 39.15 | 39.47 | 165,912 | +0.22(+0.56%) |
Dec 09, 2010 | 39.13 | 39.28 | 39.05 | 39.25 | 126,048 | +0.14(+0.36%) |
Dec 08, 2010 | 39.25 | 39.36 | 39.01 | 39.11 | 169,725 | -0.09(-0.23%) |
Dec 07, 2010 | 39.53 | 39.69 | 39.06 | 39.20 | 189,691 | -0.09(-0.23%) |
Dec 06, 2010 | 39.44 | 39.60 | 39.11 | 39.29 | 192,372 | -0.07(-0.18%) |
Dec 03, 2010 | 39.41 | 39.63 | 39.24 | 39.36 | 142,326 | -0.26(-0.66%) |
Dec 02, 2010 | 39.89 | 40.20 | 39.11 | 39.62 | 327,094 | -0.30(-0.75%) |
Dec 01, 2010 | 39.94 | 40.14 | 39.42 | 39.92 | 180,132 | +0.36(+0.91%) |
Nov 30, 2010 | 39.35 | 39.88 | 39.30 | 39.56 | 202,332 | +0.01(+0.03%) |
Nov 29, 2010 | 39.48 | 39.62 | 39.31 | 39.55 | 194,367 | -0.05(-0.13%) |
Nov 26, 2010 | 39.70 | 39.70 | 39.47 | 39.60 | 38,846 | -0.10(-0.25%) |
Nov 24, 2010 | 39.69 | 39.70 | 39.70 | 39.70 | 149,820 | +0.11(+0.28%) |
Nov 23, 2010 | 39.34 | 39.59 | 39.10 | 39.59 | 263,200 | -0.05(-0.13%) |
Nov 22, 2010 | 39.29 | 39.79 | 38.96 | 39.64 | 320,816 | +0.52(+1.33%) |
Nov 19, 2010 | 38.93 | 39.30 | 38.57 | 39.12 | 199,768 | +0.28(+0.72%) |
Nov 18, 2010 | 38.80 | 39.25 | 38.80 | 38.84 | 201,662 | +0.12(+0.31%) |
Nov 17, 2010 | 38.88 | 39.00 | 38.66 | 38.72 | 189,952 | -0.11(-0.28%) |
Nov 16, 2010 | 39.56 | 39.62 | 38.36 | 38.83 | 316,361 | -0.62(-1.57%) |
Nov 15, 2010 | 39.75 | 40.00 | 39.45 | 39.45 | 204,859 | +0.01(+0.03%) |
Nov 12, 2010 | 39.59 | 39.80 | 39.41 | 39.44 | 166,268 | -0.39(-0.98%) |
Nov 11, 2010 | 39.84 | 39.97 | 39.69 | 39.83 | 204,345 | -0.16(-0.40%) |
Nov 10, 2010 | 40.27 | 40.36 | 39.69 | 39.99 | 353,142 | -0.47(-1.16%) |
Nov 09, 2010 | 39.79 | 40.46 | 39.77 | 40.46 | 379,718 | +0.40(+1.00%) |
Nov 08, 2010 | 39.90 | 40.06 | 39.85 | 40.06 | 998,067 | +0.21(+0.53%) |
Nov 05, 2010 | 39.84 | 40.00 | 39.64 | 39.85 | 277,205 | +0.15(+0.38%) |
Nov 04, 2010 | 39.75 | 40.05 | 39.58 | 39.70 | 292,173 | -0.24(-0.60%) |
Nov 03, 2010 | 40.00 | 40.00 | 39.75 | 39.94 | 170,467 | -0.01(-0.03%) |
Nov 02, 2010 | 39.50 | 39.95 | 39.45 | 39.95 | 245,313 | +0.57(+1.45%) |
Nov 01, 2010 | 39.09 | 39.40 | 39.05 | 39.38 | 232,775 | +0.27(+0.69%) |
Oct 29, 2010 | 39.06 | 39.17 | 38.86 | 39.11 | 263,549 | +0.11(+0.28%) |
Oct 28, 2010 | 39.08 | 39.18 | 38.88 | 39.00 | 154,887 | +0.05(+0.13%) |
Oct 27, 2010 | 39.00 | 39.08 | 38.74 | 38.95 | 107,271 | +0.06(+0.15%) |
Oct 25, 2010 | 38.99 | 39.24 | 38.85 | 38.89 | 167,353 | +0.17(+0.44%) |
Oct 22, 2010 | 38.87 | 38.99 | 38.62 | 38.72 | 103,368 | -0.16(-0.41%) |
Oct 21, 2010 | 38.92 | 39.08 | 38.56 | 38.88 | 167,760 | +0.06(+0.15%) |
Oct 20, 2010 | 38.53 | 39.02 | 38.53 | 38.82 | 149,663 | +0.27(+0.70%) |
Oct 19, 2010 | 39.04 | 39.09 | 38.30 | 38.55 | 269,032 | -0.70(-1.78%) |
Oct 18, 2010 | 38.84 | 39.31 | 38.84 | 39.25 | 187,972 | +0.26(+0.67%) |
Oct 15, 2010 | 38.92 | 39.02 | 38.54 | 38.99 | 182,155 | +0.10(+0.26%) |
Oct 14, 2010 | 39.10 | 39.33 | 38.71 | 38.89 | 165,260 | -0.13(-0.33%) |
Oct 13, 2010 | 38.93 | 39.02 | 38.80 | 39.02 | 176,175 | +0.27(+0.70%) |
Oct 12, 2010 | 38.71 | 38.87 | 38.50 | 38.75 | 141,141 | -0.12(-0.31%) |
Oct 11, 2010 | 38.40 | 38.90 | 38.24 | 38.87 | 234,795 | +0.48(+1.25%) |
Oct 08, 2010 | 38.39 | 38.60 | 38.12 | 38.39 | 225,247 | -0.10(-0.26%) |
Oct 07, 2010 | 38.24 | 38.50 | 37.96 | 38.49 | 149,378 | +0.36(+0.94%) |
Oct 06, 2010 | 37.83 | 38.19 | 37.78 | 38.13 | 272,661 | +0.37(+0.98%) |
Oct 05, 2010 | 37.30 | 37.88 | 37.20 | 37.76 | 357,641 | +0.49(+1.31%) |
Oct 04, 2010 | 37.23 | 37.43 | 37.17 | 37.27 | 191,873 | -0.05(-0.13%) |
Oct 01, 2010 | 37.32 | 37.48 | 36.91 | 37.32 | 297,130 | +0.20(+0.54%) |
Sep 30, 2010 | 37.42 | 37.42 | 36.79 | 37.12 | 276,022 | -0.10(-0.27%) |
Sep 29, 2010 | 37.36 | 37.49 | 37.11 | 37.22 | 231,677 | -0.04(-0.11%) |
Sep 28, 2010 | 36.89 | 37.34 | 36.71 | 37.26 | 14,419 | +0.37(+1.00%) |
Sep 27, 2010 | 36.63 | 37.11 | 36.63 | 36.89 | 307,337 | +0.28(+0.76%) |
Sep 24, 2010 | 36.59 | 36.70 | 36.43 | 36.61 | 250,165 | +0.35(+0.97%) |
Sep 23, 2010 | 36.75 | 36.88 | 36.25 | 36.26 | 268,394 | -0.58(-1.57%) |
Sep 22, 2010 | 37.45 | 37.59 | 36.79 | 36.84 | 361,027 | -0.50(-1.34%) |
Sep 21, 2010 | 37.85 | 37.97 | 37.17 | 37.34 | 759,723 | +0.26(+0.70%) |
Sep 20, 2010 | 36.73 | 37.08 | 36.48 | 37.08 | 567,103 | +0.65(+1.78%) |
Sep 17, 2010 | 36.43 | 37.00 | 36.38 | 36.43 | 245,583 | -0.67(-1.81%) |
Sep 15, 2010 | 36.72 | 37.32 | 36.60 | 37.10 | 441,237 | +0.25(+0.68%) |
Sep 14, 2010 | 36.68 | 36.90 | 36.26 | 36.85 | 262,632 | +0.25(+0.68%) |
Sep 13, 2010 | 36.82 | 36.82 | 36.51 | 36.60 | 256,352 | +0.06(+0.16%) |
Sep 10, 2010 | 36.62 | 36.69 | 36.38 | 36.54 | 346,235 | -0.09(-0.25%) |
Sep 09, 2010 | 36.85 | 36.85 | 36.46 | 36.63 | 244,401 | +0.02(+0.05%) |
Sep 08, 2010 | 36.48 | 36.89 | 36.37 | 36.61 | 507,143 | +0.31(+0.85%) |
Sep 07, 2010 | 35.47 | 36.39 | 35.45 | 36.30 | 547,676 | +0.81(+2.28%) |
Sep 03, 2010 | 35.61 | 35.81 | 35.00 | 35.49 | 300,029 | +0.06(+0.17%) |
Sep 02, 2010 | 35.11 | 35.45 | 34.84 | 35.43 | 259,267 | +0.29(+0.83%) |
Sep 01, 2010 | 35.11 | 35.30 | 34.97 | 35.14 | 233,354 | +0.36(+1.04%) |
Aug 31, 2010 | 34.77 | 35.03 | 34.70 | 34.78 | 900 | -0.01(-0.03%) |
Aug 30, 2010 | 35.34 | 35.34 | 34.73 | 34.79 | 304,140 | -0.45(-1.28%) |
Aug 27, 2010 | 35.24 | 35.39 | 35.00 | 35.24 | 209,588 | +0.19(+0.54%) |
Aug 26, 2010 | 35.13 | 35.33 | 34.92 | 35.05 | 201,068 | +0.13(+0.37%) |
Aug 25, 2010 | 35.00 | 35.32 | 34.84 | 34.92 | 329,731 | -0.11(-0.31%) |
Aug 24, 2010 | 34.82 | 35.37 | 34.75 | 35.03 | 258,541 | -0.07(-0.20%) |
Aug 23, 2010 | 35.08 | 35.47 | 35.00 | 35.10 | 201,381 | -0.01(-0.03%) |
Aug 20, 2010 | 35.07 | 35.22 | 34.58 | 35.11 | 295,053 | +0.02(+0.06%) |
Aug 19, 2010 | 35.15 | 35.37 | 35.00 | 35.09 | 281,122 | -0.10(-0.28%) |
Aug 18, 2010 | 34.71 | 35.28 | 34.44 | 35.19 | 482,711 | +0.44(+1.27%) |
Aug 17, 2010 | 35.24 | 35.24 | 34.68 | 34.75 | 253,304 | -0.06(-0.17%) |
Aug 16, 2010 | 34.72 | 35.20 | 34.60 | 34.81 | 311,396 | +0.14(+0.40%) |
Aug 13, 2010 | 34.67 | 34.90 | 34.05 | 34.67 | 258,353 | +0.57(+1.67%) |
Aug 12, 2010 | 33.67 | 34.29 | 32.61 | 34.10 | 428,809 | +0.28(+0.83%) |
Aug 11, 2010 | 33.80 | 34.04 | 33.55 | 33.82 | 458,221 | -0.37(-1.08%) |
Aug 10, 2010 | 34.47 | 34.53 | 33.76 | 34.19 | 453,115 | -0.51(-1.47%) |
Aug 09, 2010 | 34.83 | 35.70 | 33.88 | 34.70 | 612,686 | -1.14(-3.18%) |
Aug 06, 2010 | 35.84 | 35.93 | 35.50 | 35.84 | 1,963,496 | +0.14(+0.39%) |
Aug 05, 2010 | 35.63 | 35.70 | 35.27 | 35.70 | 264,779 | -0.40(-1.11%) |
Aug 04, 2010 | 36.05 | 36.24 | 35.96 | 36.10 | 348,227 | +0.04(+0.11%) |
Aug 03, 2010 | 36.26 | 36.26 | 35.94 | 36.06 | 316,616 | -0.14(-0.39%) |
Aug 02, 2010 | 36.00 | 36.23 | 35.66 | 36.20 | 263,368 | +0.64(+1.80%) |
Jul 30, 2010 | 35.56 | 35.70 | 34.59 | 35.56 | 342,979 | +0.69(+1.98%) |
Jul 29, 2010 | 35.05 | 35.20 | 34.17 | 34.87 | 442,502 | -0.09(-0.26%) |
Jul 28, 2010 | 34.99 | 35.10 | 34.84 | 34.96 | 229,515 | -0.03(-0.09%) |
Jul 27, 2010 | 36.05 | 36.05 | 34.95 | 34.99 | 442,368 | -0.79(-2.21%) |
Jul 26, 2010 | 35.67 | 36.00 | 35.60 | 35.78 | 220,548 | +0.27(+0.76%) |
Jul 23, 2010 | 35.15 | 35.57 | 34.92 | 35.51 | 384,181 | +0.15(+0.42%) |
Jul 22, 2010 | 35.81 | 35.81 | 35.28 | 35.36 | 415,325 | -0.08(-0.23%) |
Jul 21, 2010 | 35.45 | 35.68 | 35.23 | 35.44 | 461,198 | -0.03(-0.08%) |
Jul 20, 2010 | 34.89 | 35.47 | 34.61 | 35.47 | 477,457 | +0.36(+1.03%) |
Jul 19, 2010 | 35.40 | 35.56 | 35.00 | 35.11 | 282,604 | -0.13(-0.37%) |
Jul 16, 2010 | 35.24 | 35.45 | 35.00 | 35.24 | 339,740 | -0.22(-0.62%) |
Jul 15, 2010 | 36.08 | 36.08 | 35.35 | 35.46 | 411,312 | -0.44(-1.23%) |
Jul 14, 2010 | 36.06 | 36.28 | 35.69 | 35.90 | 414,202 | -0.18(-0.50%) |
Jul 13, 2010 | 35.24 | 36.32 | 34.71 | 36.08 | 819,436 | +1.09(+3.12%) |
Jul 12, 2010 | 34.38 | 35.00 | 34.11 | 34.99 | 442,786 | +0.73(+2.13%) |
Jul 09, 2010 | 34.26 | 34.62 | 34.16 | 34.26 | 396,641 | +0.03(+0.09%) |
Jul 08, 2010 | 34.25 | 34.50 | 34.04 | 34.23 | 481,203 | -0.02(-0.06%) |
Jul 07, 2010 | 34.00 | 34.28 | 33.93 | 34.25 | 896,604 | +0.23(+0.68%) |
Jul 06, 2010 | 34.14 | 34.49 | 33.70 | 34.02 | 356,768 | +0.25(+0.74%) |
Jul 02, 2010 | 33.77 | 34.22 | 33.54 | 33.77 | 244,583 | +0.24(+0.72%) |
Jul 01, 2010 | 33.59 | 33.78 | 32.85 | 33.53 | 281,686 | -0.22(-0.65%) |
Jun 30, 2010 | 32.77 | 34.09 | 32.77 | 33.75 | 709,583 | +0.86(+2.61%) |
Jun 29, 2010 | 33.16 | 33.36 | 32.83 | 32.89 | 395,989 | +0.58(+1.80%) |
Jun 25, 2010 | 32.31 | 32.50 | 31.48 | 32.31 | 310,910 | +0.73(+2.31%) |
Jun 24, 2010 | 31.70 | 31.88 | 31.39 | 31.58 | 254,979 | -0.20(-0.63%) |
Jun 23, 2010 | 32.33 | 32.33 | 31.51 | 31.78 | 238,234 | -0.41(-1.27%) |
Jun 22, 2010 | 32.37 | 32.81 | 32.18 | 32.19 | 221,779 | -0.32(-0.98%) |
Jun 21, 2010 | 32.96 | 33.12 | 32.41 | 32.51 | 160,257 | -0.06(-0.18%) |
Jun 18, 2010 | 32.57 | 32.83 | 32.51 | 32.57 | 223,683 | -0.09(-0.28%) |
Jun 17, 2010 | 32.60 | 33.00 | 32.32 | 32.66 | 228,919 | -0.14(-0.43%) |
Jun 16, 2010 | 32.10 | 32.86 | 31.96 | 32.80 | 332,333 | +0.58(+1.80%) |
Jun 15, 2010 | 32.00 | 32.33 | 31.98 | 32.22 | 321,250 | +0.32(+1.00%) |
Jun 14, 2010 | 31.89 | 32.21 | 31.73 | 31.90 | 284,401 | +0.29(+0.92%) |
Jun 11, 2010 | 31.15 | 31.62 | 31.09 | 31.61 | 327,658 | +0.40(+1.28%) |
Jun 10, 2010 | 31.08 | 31.21 | 30.67 | 31.21 | 228,398 | +0.75(+2.46%) |
Jun 09, 2010 | 30.40 | 30.84 | 30.18 | 30.46 | 253,650 | +0.30(+0.99%) |
Jun 08, 2010 | 30.01 | 30.35 | 29.49 | 30.16 | 374,069 | +0.13(+0.43%) |
Jun 07, 2010 | 30.80 | 31.08 | 29.95 | 30.03 | 312,241 | -0.48(-1.57%) |
Jun 04, 2010 | 30.51 | 31.31 | 30.40 | 30.51 | 278,132 | -0.88(-2.80%) |
Jun 03, 2010 | 30.62 | 31.45 | 30.62 | 31.39 | 299,040 | +0.72(+2.35%) |
Jun 02, 2010 | 30.25 | 30.78 | 29.92 | 30.67 | 800 | +0.58(+1.93%) |