Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.97 | 55.14 | 54.22 | 54.51 | 321,827 | -0.41(-0.75%) |
May 23, 2011 | 53.40 | 55.02 | 53.35 | 54.92 | 532,117 | +0.55(+1.01%) |
May 20, 2011 | 53.28 | 54.40 | 52.71 | 54.37 | 382,255 | +0.89(+1.66%) |
May 19, 2011 | 53.68 | 54.09 | 53.20 | 53.48 | 240,671 | +0.06(+0.11%) |
May 18, 2011 | 52.32 | 53.43 | 51.82 | 53.42 | 274,162 | +0.96(+1.83%) |
May 17, 2011 | 53.03 | 53.21 | 51.90 | 52.46 | 454,517 | -1.02(-1.91%) |
May 16, 2011 | 54.18 | 54.27 | 53.44 | 53.48 | 302,039 | -1.10(-2.02%) |
May 13, 2011 | 54.66 | 55.00 | 54.42 | 54.58 | 397,787 | -0.23(-0.42%) |
May 12, 2011 | 52.17 | 55.00 | 52.01 | 54.81 | 471,095 | +1.91(+3.61%) |
May 11, 2011 | 54.93 | 55.18 | 52.53 | 52.90 | 520,902 | -2.29(-4.15%) |
May 10, 2011 | 55.51 | 55.85 | 55.14 | 55.19 | 276,785 | +0.02(+0.04%) |
May 09, 2011 | 54.75 | 55.25 | 54.30 | 55.17 | 242,475 | +0.58(+1.06%) |
May 06, 2011 | 54.73 | 55.15 | 54.25 | 54.59 | 228,202 | +0.27(+0.50%) |
May 05, 2011 | 54.54 | 55.21 | 54.25 | 54.32 | 277,597 | -0.35(-0.64%) |
May 04, 2011 | 55.85 | 55.85 | 54.61 | 54.67 | 269,983 | -1.13(-2.03%) |
May 03, 2011 | 56.66 | 57.02 | 55.60 | 55.80 | 143,592 | -0.94(-1.66%) |
May 02, 2011 | 56.86 | 56.89 | 56.72 | 56.74 | 283,990 | -0.04(-0.07%) |
Apr 29, 2011 | 56.64 | 57.21 | 56.49 | 56.78 | 125,848 | +0.08(+0.14%) |
Apr 28, 2011 | 56.79 | 58.25 | 56.01 | 56.70 | 382,411 | +0.09(+0.16%) |
Apr 27, 2011 | 56.49 | 56.87 | 55.60 | 56.61 | 261,983 | +0.16(+0.28%) |
Apr 26, 2011 | 56.41 | 57.27 | 56.31 | 56.45 | 246,696 | +0.23(+0.41%) |
Apr 25, 2011 | 56.09 | 56.45 | 55.85 | 56.22 | 200,818 | +0.42(+0.75%) |
Apr 21, 2011 | 55.26 | 55.91 | 54.90 | 55.80 | 209,138 | +0.82(+1.49%) |
Apr 20, 2011 | 54.88 | 55.09 | 54.30 | 54.98 | 216,085 | +0.83(+1.53%) |
Apr 19, 2011 | 54.26 | 54.39 | 53.82 | 54.15 | 130,230 | +0.04(+0.07%) |
Apr 18, 2011 | 55.06 | 55.06 | 53.74 | 54.11 | 210,956 | -1.39(-2.50%) |
Apr 15, 2011 | 55.04 | 55.56 | 54.80 | 55.50 | 190,038 | +0.63(+1.15%) |
Apr 14, 2011 | 54.71 | 55.41 | 54.51 | 54.87 | 226,762 | -0.21(-0.38%) |
Apr 13, 2011 | 55.40 | 55.64 | 54.73 | 55.08 | 141,081 | -0.11(-0.20%) |
Apr 12, 2011 | 55.56 | 55.90 | 54.96 | 55.19 | 203,650 | -0.66(-1.18%) |
Apr 11, 2011 | 56.06 | 56.43 | 55.64 | 55.85 | 167,180 | -0.21(-0.37%) |
Apr 08, 2011 | 56.69 | 56.69 | 55.71 | 56.06 | 215,528 | -0.60(-1.06%) |
Apr 07, 2011 | 56.94 | 57.32 | 56.48 | 56.66 | 146,888 | -0.45(-0.79%) |
Apr 06, 2011 | 57.68 | 57.87 | 56.79 | 57.11 | 151,168 | -0.28(-0.49%) |
Apr 05, 2011 | 57.30 | 57.68 | 57.27 | 57.39 | 196,537 | -0.04(-0.07%) |
Apr 04, 2011 | 57.14 | 57.52 | 57.09 | 57.43 | 383,231 | +0.33(+0.58%) |
Apr 01, 2011 | 57.44 | 57.71 | 56.71 | 57.10 | 531,844 | -0.19(-0.33%) |
Mar 31, 2011 | 56.39 | 57.32 | 56.29 | 57.29 | 300,481 | +0.87(+1.54%) |
Mar 30, 2011 | 56.65 | 56.99 | 56.32 | 56.42 | 367,540 | +0.15(+0.27%) |
Mar 29, 2011 | 56.25 | 56.43 | 55.96 | 56.27 | 163,332 | -0.11(-0.20%) |
Mar 28, 2011 | 56.82 | 57.01 | 56.38 | 56.38 | 145,618 | -0.40(-0.70%) |
Mar 25, 2011 | 56.66 | 57.02 | 56.36 | 56.78 | 213,383 | +0.35(+0.62%) |
Mar 24, 2011 | 56.36 | 56.44 | 55.65 | 56.43 | 249,290 | +0.21(+0.37%) |
Mar 23, 2011 | 55.55 | 56.43 | 55.29 | 56.22 | 313,817 | +0.53(+0.95%) |
Mar 22, 2011 | 56.21 | 56.37 | 55.65 | 55.69 | 154,722 | -0.56(-1.00%) |
Mar 21, 2011 | 56.07 | 56.60 | 56.05 | 56.25 | 442,645 | +1.89(+3.48%) |
Mar 18, 2011 | 55.08 | 55.74 | 54.21 | 54.36 | 378,793 | -0.28(-0.51%) |
Mar 17, 2011 | 54.57 | 55.20 | 54.52 | 54.64 | 224,218 | +0.68(+1.26%) |
Mar 16, 2011 | 54.90 | 55.35 | 53.78 | 53.96 | 354,090 | -0.86(-1.57%) |
Mar 15, 2011 | 54.66 | 56.33 | 54.60 | 54.82 | 394,292 | -1.51(-2.68%) |
Mar 14, 2011 | 55.43 | 60.00 | 55.12 | 56.33 | 742,877 | +1.00(+1.81%) |
Mar 11, 2011 | 54.97 | 55.60 | 54.36 | 55.33 | 255,681 | +0.50(+0.91%) |
Mar 10, 2011 | 55.94 | 55.94 | 54.64 | 54.83 | 231,840 | -1.60(-2.84%) |
Mar 09, 2011 | 56.54 | 57.15 | 55.87 | 56.43 | 178,599 | +0.06(+0.11%) |
Mar 08, 2011 | 55.44 | 57.43 | 55.25 | 56.37 | 489,729 | +1.16(+2.10%) |
Mar 07, 2011 | 56.51 | 56.76 | 54.81 | 55.21 | 298,029 | -0.96(-1.71%) |
Mar 04, 2011 | 56.44 | 56.74 | 55.55 | 56.17 | 197,615 | -0.17(-0.30%) |
Mar 03, 2011 | 55.79 | 56.72 | 55.79 | 56.34 | 208,522 | +0.82(+1.48%) |
Mar 02, 2011 | 54.84 | 55.61 | 54.84 | 55.52 | 350,366 | +0.53(+0.96%) |
Mar 01, 2011 | 55.27 | 55.98 | 54.70 | 54.99 | 635,459 | -0.35(-0.63%) |
Feb 28, 2011 | 54.07 | 55.39 | 54.03 | 55.34 | 402,680 | +1.50(+2.79%) |
Feb 25, 2011 | 53.40 | 54.06 | 53.34 | 53.84 | 204,541 | +0.58(+1.09%) |
Feb 24, 2011 | 53.47 | 54.08 | 52.67 | 53.26 | 386,803 | -0.10(-0.19%) |
Feb 23, 2011 | 54.00 | 54.34 | 53.24 | 53.36 | 498,422 | -0.85(-1.57%) |
Feb 22, 2011 | 53.61 | 55.18 | 53.61 | 54.21 | 537,717 | +2.16(+4.15%) |
Feb 18, 2011 | 51.46 | 52.07 | 51.16 | 52.05 | 275,823 | +0.59(+1.15%) |
Feb 17, 2011 | 51.12 | 51.85 | 50.86 | 51.46 | 263,317 | -0.04(-0.08%) |
Feb 16, 2011 | 50.57 | 51.61 | 50.57 | 51.50 | 237,284 | +1.01(+2.00%) |
Feb 15, 2011 | 49.97 | 50.61 | 49.97 | 50.49 | 144,672 | +0.33(+0.66%) |
Feb 14, 2011 | 49.84 | 50.18 | 49.63 | 50.16 | 88,601 | +0.37(+0.74%) |
Feb 11, 2011 | 49.08 | 49.83 | 49.07 | 49.79 | 105,706 | +0.63(+1.28%) |
Feb 10, 2011 | 48.93 | 49.43 | 48.67 | 49.16 | 200,821 | +0.10(+0.20%) |
Feb 09, 2011 | 49.02 | 49.38 | 48.76 | 49.06 | 259,321 | -0.10(-0.20%) |
Feb 08, 2011 | 49.02 | 49.30 | 48.63 | 49.16 | 108,809 | +0.11(+0.22%) |
Feb 07, 2011 | 48.77 | 49.18 | 48.50 | 49.05 | 184,590 | +0.34(+0.70%) |
Feb 04, 2011 | 48.31 | 49.08 | 48.26 | 48.71 | 201,239 | +0.36(+0.74%) |
Feb 03, 2011 | 47.37 | 48.71 | 47.26 | 48.35 | 238,753 | +0.79(+1.66%) |
Feb 02, 2011 | 47.43 | 47.77 | 46.89 | 47.56 | 382,031 | +0.31(+0.66%) |
Feb 01, 2011 | 47.22 | 47.71 | 47.08 | 47.25 | 250,946 | +0.51(+1.09%) |
Jan 31, 2011 | 47.44 | 47.82 | 46.64 | 46.74 | 347,056 | -0.50(-1.06%) |
Jan 28, 2011 | 46.36 | 48.88 | 46.36 | 47.24 | 762,139 | +0.90(+1.94%) |
Jan 27, 2011 | 45.76 | 47.95 | 45.76 | 46.34 | 949,883 | +2.02(+4.56%) |
Jan 26, 2011 | 44.11 | 44.48 | 43.70 | 44.32 | 199,905 | +0.36(+0.82%) |
Jan 25, 2011 | 43.60 | 43.96 | 43.29 | 43.96 | 226,915 | +0.13(+0.30%) |
Jan 24, 2011 | 43.82 | 44.06 | 43.47 | 43.83 | 212,659 | +0.08(+0.18%) |
Jan 21, 2011 | 44.37 | 44.62 | 43.72 | 43.75 | 122,992 | -0.29(-0.66%) |
Jan 20, 2011 | 44.37 | 44.69 | 43.92 | 44.04 | 155,050 | -0.57(-1.28%) |
Jan 19, 2011 | 45.52 | 45.60 | 44.44 | 44.61 | 218,783 | -1.01(-2.21%) |
Jan 18, 2011 | 45.54 | 45.80 | 45.44 | 45.62 | 273,445 | -0.03(-0.07%) |
Jan 14, 2011 | 45.18 | 45.67 | 45.14 | 45.65 | 120,292 | +0.36(+0.79%) |
Jan 13, 2011 | 45.41 | 45.44 | 45.03 | 45.29 | 132,785 | -0.20(-0.44%) |
Jan 12, 2011 | 45.27 | 45.59 | 44.96 | 45.49 | 228,145 | +0.55(+1.22%) |
Jan 11, 2011 | 44.94 | 45.52 | 44.76 | 44.94 | 167,871 | +0.09(+0.20%) |
Jan 10, 2011 | 44.44 | 44.95 | 44.30 | 44.85 | 240,148 | +0.20(+0.45%) |
Jan 07, 2011 | 44.71 | 44.95 | 44.07 | 44.65 | 264,868 | -0.07(-0.16%) |
Jan 06, 2011 | 44.77 | 44.90 | 44.50 | 44.72 | 193,108 | +0.03(+0.07%) |
Jan 05, 2011 | 44.14 | 44.90 | 44.13 | 44.69 | 243,975 | +0.36(+0.81%) |
Jan 04, 2011 | 44.53 | 44.65 | 43.63 | 44.33 | 235,641 | -0.06(-0.14%) |
Jan 03, 2011 | 44.33 | 44.55 | 44.13 | 44.39 | 310,304 | +0.34(+0.77%) |
Dec 31, 2010 | 44.01 | 44.46 | 43.88 | 44.05 | 160,545 | -0.07(-0.16%) |
Dec 30, 2010 | 44.03 | 44.38 | 43.85 | 44.12 | 118,302 | +0.00(+0.00%) |
Dec 29, 2010 | 44.38 | 44.44 | 43.97 | 44.12 | 151,139 | -0.11(-0.25%) |
Dec 28, 2010 | 44.57 | 44.61 | 44.09 | 44.23 | 106,956 | -0.31(-0.70%) |
Dec 27, 2010 | 44.42 | 44.61 | 44.07 | 44.54 | 58,911 | +0.06(+0.13%) |
Dec 23, 2010 | 44.67 | 44.79 | 44.45 | 44.48 | 107,138 | -0.15(-0.34%) |
Dec 22, 2010 | 44.83 | 44.93 | 44.43 | 44.63 | 156,462 | -0.07(-0.16%) |
Dec 21, 2010 | 44.50 | 44.87 | 44.22 | 44.70 | 137,459 | +0.32(+0.72%) |
Dec 20, 2010 | 44.21 | 44.51 | 43.59 | 44.38 | 302,527 | +0.37(+0.84%) |
Dec 17, 2010 | 44.70 | 44.81 | 44.01 | 44.01 | 488,492 | -0.65(-1.46%) |
Dec 16, 2010 | 44.01 | 44.93 | 43.99 | 44.66 | 179,040 | +0.78(+1.78%) |
Dec 15, 2010 | 43.92 | 44.12 | 43.68 | 43.88 | 262,783 | -0.14(-0.32%) |
Dec 14, 2010 | 44.63 | 44.68 | 43.69 | 44.02 | 260,836 | -0.61(-1.37%) |
Dec 13, 2010 | 45.04 | 45.13 | 44.57 | 44.63 | 166,833 | -0.34(-0.76%) |
Dec 10, 2010 | 45.27 | 45.42 | 44.86 | 44.97 | 185,493 | -0.16(-0.35%) |
Dec 09, 2010 | 45.02 | 45.15 | 44.78 | 45.13 | 254,968 | +0.35(+0.78%) |
Dec 08, 2010 | 44.90 | 45.03 | 44.67 | 44.78 | 181,563 | -0.06(-0.13%) |
Dec 07, 2010 | 45.38 | 45.48 | 44.74 | 44.84 | 142,912 | -0.15(-0.33%) |
Dec 06, 2010 | 45.28 | 45.34 | 44.92 | 44.99 | 273,854 | -0.40(-0.88%) |
Dec 03, 2010 | 44.95 | 45.69 | 44.95 | 45.39 | 135,091 | +0.36(+0.80%) |
Dec 02, 2010 | 44.96 | 45.33 | 44.91 | 45.03 | 247,294 | +0.15(+0.33%) |
Dec 01, 2010 | 45.41 | 45.78 | 44.78 | 44.88 | 227,706 | +0.21(+0.47%) |
Nov 30, 2010 | 44.08 | 44.71 | 44.06 | 44.67 | 291,566 | +0.13(+0.29%) |
Nov 29, 2010 | 44.92 | 45.32 | 44.23 | 44.54 | 171,919 | -0.81(-1.79%) |
Nov 26, 2010 | 45.13 | 45.55 | 45.13 | 45.35 | 92,088 | -0.11(-0.24%) |
Nov 24, 2010 | 44.66 | 45.46 | 45.46 | 45.46 | 127,296 | +1.17(+2.64%) |
Nov 23, 2010 | 44.37 | 44.37 | 43.86 | 44.29 | 114,996 | -0.43(-0.96%) |
Nov 22, 2010 | 43.84 | 44.92 | 43.70 | 44.72 | 193,958 | +0.23(+0.52%) |
Nov 19, 2010 | 44.37 | 44.65 | 44.27 | 44.49 | 149,708 | +0.08(+0.18%) |
Nov 18, 2010 | 44.27 | 44.90 | 44.26 | 44.41 | 113,130 | +0.63(+1.44%) |
Nov 17, 2010 | 43.89 | 43.93 | 43.49 | 43.78 | 163,259 | -0.03(-0.07%) |
Nov 16, 2010 | 44.27 | 44.40 | 43.40 | 43.81 | 241,041 | -0.81(-1.82%) |
Nov 15, 2010 | 44.12 | 44.75 | 43.95 | 44.62 | 167,330 | +0.59(+1.34%) |
Nov 12, 2010 | 44.11 | 44.36 | 43.67 | 44.03 | 148,316 | -0.34(-0.77%) |
Nov 11, 2010 | 44.08 | 44.55 | 43.83 | 44.37 | 76,193 | -0.13(-0.29%) |
Nov 10, 2010 | 44.46 | 44.68 | 44.15 | 44.50 | 144,652 | +0.03(+0.07%) |
Nov 09, 2010 | 45.00 | 45.00 | 44.32 | 44.47 | 266,382 | -0.26(-0.58%) |
Nov 08, 2010 | 44.48 | 45.00 | 44.43 | 44.73 | 221,531 | +0.12(+0.27%) |
Nov 05, 2010 | 43.70 | 44.65 | 43.65 | 44.61 | 247,647 | +0.93(+2.13%) |
Nov 04, 2010 | 43.63 | 44.27 | 43.56 | 43.68 | 199,936 | +0.61(+1.42%) |
Nov 03, 2010 | 43.53 | 43.72 | 42.56 | 43.07 | 220,748 | -0.41(-0.94%) |
Nov 02, 2010 | 43.09 | 43.62 | 42.95 | 43.48 | 117,767 | +0.70(+1.64%) |
Nov 01, 2010 | 43.22 | 43.42 | 42.60 | 42.78 | 194,695 | -0.21(-0.49%) |
Oct 29, 2010 | 42.89 | 43.31 | 42.16 | 42.99 | 274,609 | +0.41(+0.96%) |
Oct 28, 2010 | 40.79 | 44.18 | 40.79 | 42.58 | 826,044 | +2.17(+5.37%) |
Oct 27, 2010 | 40.18 | 40.57 | 39.82 | 40.41 | 190,089 | -0.46(-1.13%) |
Oct 25, 2010 | 41.52 | 42.16 | 40.85 | 40.87 | 325,711 | -0.32(-0.78%) |
Oct 22, 2010 | 40.88 | 41.30 | 40.51 | 41.19 | 140,189 | +0.26(+0.64%) |
Oct 21, 2010 | 40.76 | 41.22 | 40.57 | 40.93 | 222,222 | +0.29(+0.71%) |
Oct 20, 2010 | 40.16 | 40.84 | 40.13 | 40.64 | 132,871 | +0.68(+1.70%) |
Oct 19, 2010 | 39.80 | 40.38 | 39.63 | 39.96 | 297,577 | -0.33(-0.82%) |
Oct 18, 2010 | 40.14 | 40.70 | 40.01 | 40.29 | 218,628 | +0.37(+0.93%) |
Oct 15, 2010 | 40.58 | 40.69 | 39.46 | 39.92 | 224,596 | -0.23(-0.57%) |
Oct 14, 2010 | 41.07 | 41.08 | 40.12 | 40.15 | 319,205 | -1.11(-2.69%) |
Oct 13, 2010 | 40.38 | 41.76 | 40.38 | 41.26 | 238,663 | +1.07(+2.66%) |
Oct 12, 2010 | 39.90 | 40.34 | 39.25 | 40.19 | 114,748 | +0.20(+0.50%) |
Oct 11, 2010 | 39.98 | 40.30 | 39.70 | 39.99 | 291,907 | -0.01(-0.02%) |
Oct 08, 2010 | 40.00 | 40.51 | 39.83 | 40.00 | 331,484 | -0.42(-1.04%) |
Oct 07, 2010 | 40.79 | 40.79 | 40.18 | 40.42 | 128,326 | -0.17(-0.42%) |
Oct 06, 2010 | 40.62 | 40.93 | 40.30 | 40.59 | 96,373 | -0.14(-0.34%) |
Oct 05, 2010 | 39.86 | 41.00 | 39.86 | 40.73 | 119,260 | +1.23(+3.11%) |
Oct 04, 2010 | 40.14 | 40.56 | 39.35 | 39.50 | 191,875 | -0.77(-1.91%) |
Oct 01, 2010 | 40.27 | 40.44 | 40.00 | 40.27 | 199,096 | +0.21(+0.52%) |
Sep 30, 2010 | 40.06 | 40.76 | 39.54 | 40.06 | 4,600 | +0.51(+1.30%) |
Sep 29, 2010 | 39.95 | 40.14 | 39.44 | 39.55 | 171,395 | -0.52(-1.30%) |
Sep 28, 2010 | 39.61 | 40.14 | 38.93 | 40.07 | 200,089 | +0.56(+1.42%) |
Sep 27, 2010 | 39.19 | 39.63 | 38.98 | 39.51 | 177,851 | +0.41(+1.05%) |
Sep 24, 2010 | 38.39 | 39.20 | 38.26 | 39.10 | 192,223 | +1.24(+3.28%) |
Sep 23, 2010 | 38.06 | 38.59 | 37.80 | 37.86 | 169,925 | -0.55(-1.43%) |
Sep 22, 2010 | 38.62 | 39.01 | 38.19 | 38.41 | 118,773 | -0.45(-1.16%) |
Sep 21, 2010 | 38.80 | 38.97 | 38.54 | 38.86 | 149,395 | +0.10(+0.26%) |
Sep 20, 2010 | 38.55 | 38.94 | 38.40 | 38.76 | 116,723 | +0.38(+0.99%) |
Sep 17, 2010 | 38.38 | 38.83 | 38.09 | 38.38 | 222,527 | +0.13(+0.34%) |
Sep 15, 2010 | 38.16 | 38.66 | 38.13 | 38.25 | 164,075 | -0.06(-0.16%) |
Sep 14, 2010 | 37.55 | 38.78 | 37.55 | 38.31 | 22,877 | +0.64(+1.70%) |
Sep 13, 2010 | 37.62 | 37.88 | 37.31 | 37.67 | 388,925 | +0.52(+1.40%) |
Sep 10, 2010 | 37.35 | 37.55 | 36.87 | 37.15 | 138,910 | -0.07(-0.19%) |
Sep 09, 2010 | 37.61 | 37.61 | 37.12 | 37.22 | 234,909 | +0.14(+0.38%) |
Sep 08, 2010 | 37.39 | 37.43 | 37.01 | 37.08 | 324,768 | -0.19(-0.51%) |
Sep 07, 2010 | 37.85 | 37.90 | 37.19 | 37.27 | 181,104 | -0.69(-1.82%) |
Sep 03, 2010 | 38.36 | 38.84 | 37.70 | 37.96 | 303,419 | -0.04(-0.11%) |
Sep 02, 2010 | 38.06 | 38.73 | 37.83 | 38.00 | 238,465 | -0.05(-0.13%) |
Sep 01, 2010 | 37.42 | 38.09 | 36.85 | 38.05 | 241,587 | +1.28(+3.48%) |
Aug 31, 2010 | 36.76 | 37.08 | 36.17 | 36.77 | 400 | +0.07(+0.19%) |
Aug 30, 2010 | 37.01 | 37.17 | 36.64 | 36.70 | 111,612 | -0.14(-0.38%) |
Aug 27, 2010 | 37.10 | 37.17 | 36.53 | 36.84 | 327,235 | +0.13(+0.35%) |
Aug 26, 2010 | 36.66 | 37.08 | 36.55 | 36.71 | 181,562 | +0.28(+0.77%) |
Aug 25, 2010 | 36.17 | 36.58 | 35.78 | 36.43 | 127,780 | -0.02(-0.05%) |
Aug 24, 2010 | 36.30 | 36.88 | 35.78 | 36.45 | 171,751 | -0.39(-1.06%) |
Aug 23, 2010 | 37.56 | 37.86 | 36.84 | 36.84 | 152,936 | -0.61(-1.63%) |
Aug 20, 2010 | 37.40 | 37.51 | 36.80 | 37.45 | 179,368 | -0.05(-0.13%) |
Aug 19, 2010 | 38.33 | 38.34 | 37.26 | 37.50 | 163,888 | -1.00(-2.60%) |
Aug 18, 2010 | 38.51 | 38.92 | 38.01 | 38.50 | 80,111 | -0.01(-0.03%) |
Aug 17, 2010 | 38.10 | 38.80 | 38.10 | 38.51 | 141,804 | +0.90(+2.39%) |
Aug 16, 2010 | 37.43 | 38.01 | 37.33 | 37.61 | 142,107 | -0.03(-0.08%) |
Aug 13, 2010 | 37.64 | 37.95 | 37.52 | 37.64 | 179,538 | -0.18(-0.48%) |
Aug 12, 2010 | 36.97 | 37.93 | 36.90 | 37.82 | 271,230 | +0.17(+0.45%) |
Aug 11, 2010 | 36.99 | 37.67 | 36.87 | 37.65 | 425,526 | -0.07(-0.19%) |
Aug 10, 2010 | 38.47 | 38.58 | 37.45 | 37.72 | 334,082 | -1.23(-3.16%) |
Aug 09, 2010 | 38.84 | 39.10 | 38.57 | 38.95 | 154,395 | +0.42(+1.09%) |
Aug 06, 2010 | 38.53 | 38.99 | 37.96 | 38.53 | 183,948 | -0.48(-1.23%) |
Aug 05, 2010 | 38.66 | 39.31 | 38.66 | 39.01 | 148,974 | -0.02(-0.05%) |
Aug 04, 2010 | 39.03 | 39.44 | 38.93 | 39.03 | 322,772 | +0.00(+0.00%) |
Aug 03, 2010 | 39.50 | 39.52 | 38.69 | 39.03 | 249,099 | -0.53(-1.34%) |
Aug 02, 2010 | 38.87 | 39.79 | 38.72 | 39.56 | 389,024 | +1.12(+2.91%) |
Jul 30, 2010 | 38.44 | 38.72 | 37.27 | 38.44 | 402,438 | -0.08(-0.21%) |
Jul 29, 2010 | 37.13 | 39.22 | 37.04 | 38.52 | 1,079,404 | -3.38(-8.07%) |
Jul 28, 2010 | 42.38 | 42.57 | 41.55 | 41.90 | 100 | -0.48(-1.13%) |
Jul 27, 2010 | 43.00 | 43.33 | 42.12 | 42.38 | 155,818 | -0.41(-0.96%) |
Jul 26, 2010 | 41.93 | 43.00 | 41.70 | 42.79 | 157,556 | +1.12(+2.69%) |
Jul 23, 2010 | 40.82 | 41.71 | 40.75 | 41.67 | 146,366 | +0.70(+1.71%) |
Jul 22, 2010 | 40.12 | 41.00 | 40.12 | 40.97 | 187,072 | +1.40(+3.54%) |
Jul 21, 2010 | 40.34 | 40.70 | 39.36 | 39.57 | 176,679 | -0.53(-1.32%) |
Jul 20, 2010 | 38.87 | 40.13 | 38.61 | 40.10 | 139,486 | +0.68(+1.73%) |
Jul 19, 2010 | 39.06 | 39.48 | 38.90 | 39.42 | 142,338 | +0.48(+1.23%) |
Jul 16, 2010 | 38.94 | 39.75 | 38.87 | 38.94 | 165,799 | -0.94(-2.36%) |
Jul 15, 2010 | 40.03 | 40.21 | 39.24 | 39.88 | 230,819 | -0.17(-0.42%) |
Jul 14, 2010 | 39.68 | 40.28 | 39.49 | 40.05 | 163,527 | +0.17(+0.43%) |
Jul 13, 2010 | 39.37 | 39.99 | 39.34 | 39.88 | 112,031 | +1.04(+2.68%) |
Jul 12, 2010 | 38.89 | 39.30 | 38.66 | 38.84 | 118,986 | -0.27(-0.69%) |
Jul 09, 2010 | 39.11 | 39.11 | 38.53 | 39.11 | 110,701 | +0.42(+1.09%) |
Jul 08, 2010 | 39.21 | 39.58 | 38.30 | 38.69 | 296,733 | -0.02(-0.05%) |
Jul 07, 2010 | 37.43 | 38.75 | 37.43 | 38.71 | 210,299 | +1.45(+3.89%) |
Jul 06, 2010 | 37.49 | 37.86 | 36.94 | 37.26 | 1,490 | +0.30(+0.81%) |
Jul 02, 2010 | 36.96 | 37.87 | 36.76 | 36.96 | 194,269 | -0.56(-1.49%) |
Jul 01, 2010 | 38.38 | 38.39 | 36.73 | 37.52 | 457,131 | -0.73(-1.91%) |
Jun 30, 2010 | 38.98 | 39.41 | 38.16 | 38.25 | 132 | -0.90(-2.30%) |
Jun 29, 2010 | 40.79 | 40.86 | 38.92 | 39.15 | 329,460 | -1.48(-3.64%) |
Jun 25, 2010 | 40.63 | 41.17 | 40.16 | 40.63 | 450,978 | +0.24(+0.59%) |
Jun 24, 2010 | 40.28 | 40.65 | 39.98 | 40.39 | 227,099 | -0.11(-0.27%) |
Jun 23, 2010 | 40.62 | 40.90 | 40.17 | 40.50 | 290,317 | -0.12(-0.30%) |
Jun 22, 2010 | 41.26 | 41.40 | 40.45 | 40.62 | 448,619 | -0.43(-1.05%) |
Jun 21, 2010 | 42.09 | 42.22 | 40.73 | 41.05 | 314,319 | -0.20(-0.48%) |
Jun 18, 2010 | 41.25 | 41.38 | 40.54 | 41.25 | 306,464 | +0.54(+1.33%) |
Jun 17, 2010 | 41.16 | 41.41 | 40.48 | 40.71 | 251,235 | -0.41(-1.00%) |
Jun 16, 2010 | 40.97 | 41.69 | 40.85 | 41.12 | 194,797 | -0.01(-0.02%) |
Jun 15, 2010 | 40.14 | 41.15 | 39.89 | 41.13 | 252,424 | +1.07(+2.67%) |
Jun 14, 2010 | 40.00 | 40.47 | 39.92 | 40.06 | 251,613 | +0.19(+0.48%) |
Jun 11, 2010 | 38.77 | 39.94 | 38.52 | 39.87 | 220,373 | +0.71(+1.81%) |
Jun 10, 2010 | 38.23 | 39.28 | 38.00 | 39.16 | 233,614 | +1.45(+3.85%) |
Jun 09, 2010 | 37.84 | 38.52 | 37.46 | 37.71 | 247,122 | +0.08(+0.21%) |
Jun 08, 2010 | 37.50 | 37.88 | 36.80 | 37.63 | 168,055 | +0.14(+0.37%) |
Jun 07, 2010 | 38.62 | 38.66 | 37.42 | 37.49 | 142,827 | -1.10(-2.85%) |
Jun 04, 2010 | 38.59 | 39.63 | 38.46 | 38.59 | 161,706 | -1.64(-4.08%) |
Jun 03, 2010 | 40.31 | 40.98 | 39.99 | 40.23 | 271,970 | +0.00(+0.00%) |
Jun 02, 2010 | 38.68 | 40.23 | 38.61 | 40.23 | 379,708 | +1.72(+4.47%) |