Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.28 | 44.38 | 44.04 | 44.23 | 81,198 | +0.09(+0.19%) |
May 23, 2011 | 44.21 | 44.31 | 43.95 | 44.15 | 132,184 | -1.42(-3.11%) |
May 20, 2011 | 45.61 | 45.78 | 45.48 | 45.56 | 100,539 | +0.43(+0.96%) |
May 19, 2011 | 45.16 | 45.27 | 44.86 | 45.13 | 59,594 | +0.02(+0.05%) |
May 18, 2011 | 44.38 | 45.15 | 44.38 | 45.10 | 181,759 | +1.43(+3.28%) |
May 17, 2011 | 43.57 | 43.80 | 43.34 | 43.67 | 99,367 | +0.46(+1.07%) |
May 16, 2011 | 43.32 | 43.66 | 43.00 | 43.21 | 102,175 | -0.56(-1.27%) |
May 13, 2011 | 44.50 | 44.54 | 43.67 | 43.77 | 120,873 | -0.84(-1.89%) |
May 12, 2011 | 44.44 | 44.76 | 43.89 | 44.61 | 81,484 | -0.12(-0.26%) |
May 11, 2011 | 45.00 | 45.01 | 44.52 | 44.73 | 65,153 | -0.77(-1.70%) |
May 10, 2011 | 45.13 | 45.64 | 45.13 | 45.50 | 49,459 | +0.48(+1.07%) |
May 09, 2011 | 45.07 | 45.20 | 44.92 | 45.02 | 37,133 | +0.12(+0.26%) |
May 06, 2011 | 45.09 | 45.39 | 44.63 | 44.90 | 81,701 | +0.36(+0.82%) |
May 05, 2011 | 44.35 | 44.88 | 44.34 | 44.54 | 107,085 | +0.20(+0.45%) |
May 04, 2011 | 44.44 | 44.56 | 44.07 | 44.34 | 116,071 | -0.21(-0.47%) |
May 03, 2011 | 44.61 | 44.70 | 44.26 | 44.55 | 110,284 | -0.70(-1.56%) |
May 02, 2011 | 45.18 | 45.27 | 45.12 | 45.25 | 74,141 | +0.12(+0.26%) |
Apr 29, 2011 | 45.02 | 45.22 | 44.85 | 45.14 | 125,018 | -1.24(-2.67%) |
Apr 28, 2011 | 46.31 | 46.40 | 46.13 | 46.37 | 68,585 | -0.56(-1.19%) |
Apr 27, 2011 | 47.12 | 47.13 | 46.41 | 46.93 | 99,144 | -0.40(-0.85%) |
Apr 26, 2011 | 47.22 | 47.54 | 47.06 | 47.33 | 94,086 | -0.33(-0.70%) |
Apr 25, 2011 | 47.90 | 47.92 | 47.49 | 47.66 | 35,357 | -0.56(-1.16%) |
Apr 21, 2011 | 47.64 | 48.22 | 47.59 | 48.22 | 91,490 | +0.63(+1.32%) |
Apr 20, 2011 | 47.15 | 47.59 | 47.03 | 47.59 | 105,077 | +1.16(+2.50%) |
Apr 19, 2011 | 46.26 | 46.56 | 46.26 | 46.43 | 53,682 | +0.36(+0.79%) |
Apr 18, 2011 | 45.88 | 46.28 | 45.72 | 46.07 | 125,442 | -1.21(-2.57%) |
Apr 15, 2011 | 47.19 | 47.46 | 46.99 | 47.29 | 92,321 | -0.69(-1.44%) |
Apr 14, 2011 | 47.57 | 47.99 | 47.37 | 47.97 | 86,342 | -0.19(-0.40%) |
Apr 13, 2011 | 48.54 | 48.69 | 47.92 | 48.17 | 105,261 | +0.36(+0.76%) |
Apr 12, 2011 | 48.30 | 48.34 | 47.80 | 47.80 | 334,525 | -2.11(-4.23%) |
Apr 11, 2011 | 50.34 | 50.49 | 49.71 | 49.91 | 141,405 | +0.81(+1.66%) |
Apr 08, 2011 | 49.33 | 49.46 | 48.79 | 49.10 | 85,022 | +0.34(+0.70%) |
Apr 07, 2011 | 48.64 | 49.07 | 48.54 | 48.76 | 49,321 | -0.07(-0.14%) |
Apr 06, 2011 | 48.80 | 48.95 | 48.65 | 48.83 | 59,425 | +0.38(+0.78%) |
Apr 05, 2011 | 48.55 | 48.68 | 48.33 | 48.45 | 45,250 | -0.31(-0.64%) |
Apr 04, 2011 | 48.51 | 48.76 | 48.31 | 48.76 | 65,334 | +0.78(+1.62%) |
Apr 01, 2011 | 47.66 | 48.14 | 47.66 | 47.98 | 155,577 | +1.61(+3.48%) |
Mar 31, 2011 | 46.00 | 46.53 | 45.95 | 46.37 | 173,754 | +0.46(+1.01%) |
Mar 30, 2011 | 45.85 | 46.08 | 45.75 | 45.91 | 129,170 | +0.59(+1.29%) |
Mar 29, 2011 | 44.95 | 45.32 | 44.84 | 45.32 | 88,090 | +0.69(+1.55%) |
Mar 28, 2011 | 44.96 | 44.96 | 44.55 | 44.63 | 115,147 | -0.46(-1.01%) |
Mar 25, 2011 | 44.99 | 45.38 | 44.99 | 45.09 | 49,662 | -0.52(-1.15%) |
Mar 24, 2011 | 45.31 | 45.61 | 45.10 | 45.61 | 79,023 | +0.46(+1.01%) |
Mar 23, 2011 | 44.74 | 45.23 | 44.67 | 45.16 | 98,764 | +1.49(+3.41%) |
Mar 22, 2011 | 43.72 | 43.76 | 43.11 | 43.67 | 160,543 | +0.35(+0.81%) |
Mar 21, 2011 | 43.15 | 43.35 | 43.15 | 43.32 | 108,339 | +0.50(+1.17%) |
Mar 18, 2011 | 42.94 | 42.97 | 42.62 | 42.81 | 124,768 | -0.20(-0.46%) |
Mar 17, 2011 | 43.41 | 43.41 | 42.87 | 43.01 | 98,171 | +0.14(+0.32%) |
Mar 16, 2011 | 43.95 | 44.02 | 42.84 | 42.87 | 142,143 | -1.31(-2.96%) |
Mar 15, 2011 | 43.99 | 44.42 | 43.94 | 44.18 | 79,633 | -0.83(-1.84%) |
Mar 14, 2011 | 44.62 | 45.07 | 44.62 | 45.01 | 75,215 | +0.47(+1.06%) |
Mar 11, 2011 | 44.26 | 44.71 | 44.26 | 44.54 | 82,035 | +0.44(+1.00%) |
Mar 10, 2011 | 44.49 | 44.59 | 44.08 | 44.10 | 107,901 | -1.08(-2.39%) |
Mar 09, 2011 | 44.86 | 45.25 | 44.84 | 45.18 | 104,364 | -1.01(-2.19%) |
Mar 08, 2011 | 45.73 | 46.29 | 45.39 | 46.19 | 102,775 | +1.02(+2.26%) |
Mar 07, 2011 | 45.47 | 45.85 | 45.06 | 45.17 | 51,697 | -0.22(-0.49%) |
Mar 04, 2011 | 45.61 | 45.83 | 45.03 | 45.39 | 100,308 | -0.52(-1.13%) |
Mar 03, 2011 | 45.40 | 45.91 | 45.31 | 45.91 | 148,644 | +1.22(+2.72%) |
Mar 02, 2011 | 44.78 | 45.09 | 44.56 | 44.69 | 142,195 | +0.33(+0.75%) |
Mar 01, 2011 | 45.04 | 45.06 | 44.21 | 44.36 | 134,591 | -0.70(-1.55%) |
Feb 28, 2011 | 44.74 | 45.06 | 44.73 | 45.06 | 116,529 | +1.06(+2.40%) |
Feb 25, 2011 | 43.85 | 44.02 | 43.76 | 44.00 | 76,418 | +1.04(+2.42%) |
Feb 24, 2011 | 42.70 | 43.03 | 42.44 | 42.96 | 100,469 | +0.57(+1.34%) |
Feb 23, 2011 | 42.57 | 42.82 | 42.18 | 42.39 | 225,635 | -0.30(-0.69%) |
Feb 22, 2011 | 42.88 | 43.18 | 42.51 | 42.68 | 198,665 | -2.32(-5.15%) |
Feb 18, 2011 | 45.03 | 45.16 | 44.62 | 45.00 | 144,476 | +0.65(+1.47%) |
Feb 17, 2011 | 43.83 | 44.37 | 43.83 | 44.35 | 86,309 | +1.25(+2.91%) |
Feb 16, 2011 | 42.81 | 43.10 | 42.75 | 43.10 | 91,278 | +0.36(+0.85%) |
Feb 15, 2011 | 42.54 | 42.79 | 42.42 | 42.73 | 194,013 | -0.87(-1.99%) |
Feb 14, 2011 | 43.48 | 44.68 | 43.34 | 43.60 | 196,526 | -0.15(-0.35%) |
Feb 11, 2011 | 43.24 | 43.94 | 43.19 | 43.75 | 75,609 | +0.70(+1.62%) |
Feb 10, 2011 | 42.61 | 43.24 | 42.46 | 43.05 | 105,328 | -0.19(-0.44%) |
Feb 09, 2011 | 43.52 | 43.55 | 43.09 | 43.24 | 111,291 | -1.13(-2.54%) |
Feb 08, 2011 | 44.18 | 44.55 | 44.09 | 44.36 | 118,609 | +1.18(+2.73%) |
Feb 07, 2011 | 43.35 | 43.51 | 43.06 | 43.19 | 120,323 | -0.79(-1.80%) |
Feb 04, 2011 | 44.40 | 44.40 | 43.74 | 43.98 | 67,317 | -0.34(-0.77%) |
Feb 03, 2011 | 44.40 | 44.51 | 44.03 | 44.32 | 101,137 | -0.05(-0.12%) |
Feb 02, 2011 | 44.19 | 44.51 | 44.05 | 44.37 | 150,472 | -0.42(-0.93%) |
Feb 01, 2011 | 44.63 | 44.79 | 44.39 | 44.79 | 153,685 | -0.12(-0.27%) |
Jan 31, 2011 | 45.58 | 45.58 | 44.80 | 44.91 | 140,255 | +0.24(+0.54%) |
Jan 28, 2011 | 45.95 | 46.05 | 44.65 | 44.67 | 160,879 | -1.63(-3.53%) |
Jan 27, 2011 | 45.50 | 46.46 | 45.50 | 46.30 | 223,514 | +2.46(+5.62%) |
Jan 26, 2011 | 43.97 | 43.97 | 43.67 | 43.84 | 86,512 | +0.29(+0.66%) |
Jan 25, 2011 | 43.41 | 43.63 | 43.25 | 43.55 | 93,364 | -0.35(-0.80%) |
Jan 24, 2011 | 43.98 | 44.06 | 43.73 | 43.90 | 73,252 | -0.17(-0.40%) |
Jan 21, 2011 | 44.71 | 44.78 | 44.04 | 44.08 | 108,366 | +0.04(+0.09%) |
Jan 20, 2011 | 44.33 | 44.97 | 43.95 | 44.04 | 145,964 | -1.30(-2.87%) |
Jan 19, 2011 | 45.52 | 45.98 | 45.07 | 45.34 | 352,479 | +1.39(+3.17%) |
Jan 18, 2011 | 43.78 | 44.08 | 43.57 | 43.95 | 230,802 | +1.98(+4.73%) |
Jan 14, 2011 | 41.99 | 42.17 | 41.89 | 41.96 | 104,230 | -0.63(-1.48%) |
Jan 13, 2011 | 43.01 | 43.01 | 42.50 | 42.59 | 181,197 | -1.55(-3.51%) |
Jan 12, 2011 | 44.18 | 44.24 | 43.95 | 44.14 | 328,647 | +2.14(+5.08%) |
Jan 11, 2011 | 42.00 | 42.06 | 41.65 | 42.01 | 209,987 | +1.69(+4.19%) |
Jan 10, 2011 | 40.32 | 40.38 | 40.13 | 40.32 | 76,595 | +0.27(+0.68%) |
Jan 07, 2011 | 40.50 | 40.56 | 39.77 | 40.05 | 91,530 | -0.55(-1.37%) |
Jan 06, 2011 | 40.77 | 40.91 | 40.49 | 40.60 | 83,397 | +0.43(+1.06%) |
Jan 05, 2011 | 40.12 | 40.21 | 40.01 | 40.18 | 52,173 | -0.15(-0.38%) |
Jan 04, 2011 | 40.43 | 40.54 | 39.97 | 40.33 | 94,919 | +0.02(+0.06%) |
Jan 03, 2011 | 40.29 | 40.37 | 40.21 | 40.31 | 87,705 | +0.56(+1.42%) |
Dec 31, 2010 | 39.49 | 39.86 | 39.49 | 39.74 | 74,353 | +0.53(+1.36%) |
Dec 30, 2010 | 39.09 | 39.30 | 39.01 | 39.21 | 125,351 | +0.29(+0.74%) |
Dec 29, 2010 | 38.77 | 38.97 | 38.75 | 38.92 | 64,466 | +0.06(+0.16%) |
Dec 28, 2010 | 38.87 | 38.92 | 38.60 | 38.86 | 45,320 | -0.08(-0.21%) |
Dec 27, 2010 | 38.88 | 39.09 | 38.70 | 38.94 | 68,445 | +0.14(+0.35%) |
Dec 23, 2010 | 38.79 | 38.91 | 38.77 | 38.81 | 118,462 | -0.23(-0.58%) |
Dec 22, 2010 | 38.98 | 39.04 | 38.86 | 39.04 | 53,960 | +0.03(+0.08%) |
Dec 21, 2010 | 38.55 | 39.01 | 38.55 | 39.01 | 43,027 | +0.80(+2.09%) |
Dec 20, 2010 | 38.22 | 38.26 | 38.02 | 38.21 | 88,071 | +0.36(+0.96%) |
Dec 17, 2010 | 37.86 | 38.03 | 37.78 | 37.84 | 93,715 | -0.71(-1.85%) |
Dec 16, 2010 | 38.62 | 38.64 | 38.30 | 38.56 | 74,156 | +0.17(+0.46%) |
Dec 15, 2010 | 38.79 | 38.94 | 38.36 | 38.38 | 89,723 | -0.71(-1.83%) |
Dec 14, 2010 | 39.06 | 39.22 | 38.94 | 39.10 | 99,079 | +0.27(+0.69%) |
Dec 13, 2010 | 38.61 | 38.97 | 38.61 | 38.83 | 139,658 | +0.30(+0.79%) |
Dec 10, 2010 | 38.39 | 38.55 | 38.32 | 38.53 | 57,749 | +0.22(+0.58%) |
Dec 09, 2010 | 38.49 | 38.49 | 38.18 | 38.31 | 52,034 | +0.36(+0.96%) |
Dec 08, 2010 | 38.47 | 38.59 | 37.81 | 37.94 | 297,971 | -0.74(-1.91%) |
Dec 07, 2010 | 39.09 | 39.09 | 38.63 | 38.68 | 70,007 | +0.21(+0.55%) |
Dec 06, 2010 | 38.68 | 38.68 | 38.33 | 38.47 | 71,188 | -0.50(-1.29%) |
Dec 03, 2010 | 38.67 | 38.98 | 38.59 | 38.97 | 77,743 | -0.55(-1.39%) |
Dec 02, 2010 | 39.05 | 39.51 | 39.00 | 39.51 | 77,543 | +0.36(+0.93%) |
Dec 01, 2010 | 38.86 | 39.23 | 38.79 | 39.15 | 135,836 | +1.11(+2.92%) |
Nov 30, 2010 | 38.28 | 38.38 | 38.04 | 38.04 | 92,314 | -0.79(-2.04%) |
Nov 29, 2010 | 38.59 | 38.91 | 38.28 | 38.83 | 87,944 | +0.00(+0.00%) |
Nov 26, 2010 | 38.90 | 39.02 | 38.75 | 38.83 | 52,756 | -0.63(-1.60%) |
Nov 24, 2010 | 39.12 | 39.46 | 39.46 | 39.46 | 112,448 | +0.90(+2.35%) |
Nov 23, 2010 | 38.53 | 38.86 | 38.37 | 38.56 | 129,452 | -0.56(-1.44%) |
Nov 22, 2010 | 39.26 | 39.42 | 38.79 | 39.12 | 119,076 | +0.14(+0.35%) |
Nov 19, 2010 | 39.06 | 39.07 | 38.49 | 38.98 | 95,352 | -0.20(-0.50%) |
Nov 18, 2010 | 39.17 | 39.29 | 38.99 | 39.18 | 100,368 | +0.63(+1.64%) |
Nov 17, 2010 | 38.36 | 38.72 | 38.25 | 38.55 | 104,318 | +0.05(+0.14%) |
Nov 16, 2010 | 39.18 | 39.28 | 38.50 | 38.50 | 224,797 | -0.32(-0.82%) |
Nov 15, 2010 | 39.10 | 39.23 | 38.76 | 38.82 | 59,917 | -0.14(-0.37%) |
Nov 12, 2010 | 39.16 | 39.42 | 38.77 | 38.96 | 120,865 | -1.02(-2.55%) |
Nov 11, 2010 | 39.89 | 40.00 | 39.64 | 39.98 | 56,066 | -0.02(-0.06%) |
Nov 10, 2010 | 39.64 | 40.08 | 39.42 | 40.00 | 70,386 | +0.27(+0.69%) |
Nov 09, 2010 | 40.20 | 40.31 | 39.61 | 39.73 | 129,124 | -0.52(-1.30%) |
Nov 08, 2010 | 40.26 | 40.30 | 39.97 | 40.25 | 119,809 | -0.13(-0.32%) |
Nov 05, 2010 | 40.45 | 40.47 | 40.16 | 40.38 | 66,259 | -0.07(-0.17%) |
Nov 04, 2010 | 40.34 | 40.56 | 40.13 | 40.45 | 142,428 | +0.78(+1.95%) |
Nov 03, 2010 | 39.42 | 39.67 | 38.93 | 39.67 | 149,488 | +0.31(+0.79%) |
Nov 02, 2010 | 39.38 | 39.44 | 39.10 | 39.36 | 130,667 | +0.08(+0.21%) |
Nov 01, 2010 | 39.39 | 39.54 | 39.07 | 39.28 | 102,729 | -0.41(-1.03%) |
Oct 29, 2010 | 39.38 | 39.73 | 39.28 | 39.69 | 126,443 | -0.82(-2.03%) |
Oct 28, 2010 | 41.14 | 41.24 | 40.38 | 40.51 | 115,126 | -0.11(-0.26%) |
Oct 27, 2010 | 40.45 | 40.75 | 39.96 | 40.62 | 153,712 | -0.51(-1.24%) |
Oct 25, 2010 | 41.13 | 41.39 | 41.01 | 41.13 | 93,601 | +0.53(+1.31%) |
Oct 22, 2010 | 40.86 | 40.99 | 40.49 | 40.59 | 83,169 | -1.08(-2.59%) |
Oct 21, 2010 | 41.70 | 41.98 | 41.26 | 41.67 | 136,190 | +0.75(+1.84%) |
Oct 20, 2010 | 40.60 | 41.00 | 40.51 | 40.92 | 182,385 | +0.55(+1.37%) |
Oct 19, 2010 | 41.04 | 41.04 | 40.17 | 40.37 | 241,622 | -1.03(-2.50%) |
Oct 18, 2010 | 41.13 | 41.45 | 41.00 | 41.40 | 158,053 | -0.10(-0.24%) |
Oct 15, 2010 | 41.68 | 41.73 | 40.82 | 41.50 | 158,766 | -0.04(-0.09%) |
Oct 14, 2010 | 41.64 | 41.70 | 41.42 | 41.54 | 344,347 | -0.53(-1.26%) |
Oct 13, 2010 | 41.62 | 42.21 | 41.61 | 42.07 | 154,011 | +0.32(+0.76%) |
Oct 12, 2010 | 41.54 | 41.87 | 41.33 | 41.75 | 98,997 | -0.21(-0.49%) |
Oct 11, 2010 | 41.71 | 42.00 | 41.66 | 41.95 | 119,300 | -0.21(-0.50%) |
Oct 08, 2010 | 42.17 | 42.30 | 41.51 | 42.17 | 99,357 | +0.23(+0.54%) |
Oct 07, 2010 | 42.21 | 42.21 | 41.60 | 41.94 | 71,708 | -0.09(-0.22%) |
Oct 06, 2010 | 42.02 | 42.17 | 41.80 | 42.03 | 143,621 | -0.61(-1.43%) |
Oct 05, 2010 | 42.46 | 42.73 | 42.31 | 42.64 | 95,637 | +0.36(+0.86%) |
Oct 04, 2010 | 42.46 | 42.60 | 41.84 | 42.27 | 114,909 | +0.49(+1.18%) |
Oct 01, 2010 | 41.78 | 41.93 | 41.61 | 41.78 | 56,737 | +0.18(+0.44%) |
Sep 30, 2010 | 41.91 | 42.06 | 41.48 | 41.60 | 87,347 | -0.50(-1.19%) |
Sep 29, 2010 | 42.19 | 42.19 | 41.89 | 42.10 | 156,308 | +0.17(+0.42%) |
Sep 28, 2010 | 41.45 | 42.02 | 41.45 | 41.92 | 327,190 | -0.64(-1.50%) |
Sep 27, 2010 | 42.50 | 42.72 | 42.43 | 42.56 | 209,753 | +0.83(+1.99%) |
Sep 24, 2010 | 41.32 | 41.80 | 41.32 | 41.73 | 127,028 | +1.55(+3.86%) |
Sep 23, 2010 | 40.24 | 40.72 | 40.18 | 40.18 | 99,819 | -0.52(-1.29%) |
Sep 22, 2010 | 40.61 | 40.87 | 40.54 | 40.71 | 67,567 | -0.08(-0.21%) |
Sep 21, 2010 | 40.73 | 41.13 | 40.54 | 40.79 | 330,102 | -1.16(-2.75%) |
Sep 20, 2010 | 41.79 | 42.02 | 41.68 | 41.95 | 412,593 | +0.24(+0.58%) |
Sep 17, 2010 | 41.70 | 41.79 | 41.47 | 41.70 | 97,908 | +0.29(+0.70%) |
Sep 15, 2010 | 40.74 | 41.52 | 40.74 | 41.42 | 211,659 | +0.24(+0.57%) |
Sep 14, 2010 | 40.64 | 41.47 | 40.62 | 41.18 | 142,207 | -0.26(-0.62%) |
Sep 13, 2010 | 41.12 | 41.46 | 41.02 | 41.44 | 195,207 | +1.54(+3.87%) |
Sep 10, 2010 | 39.83 | 40.06 | 39.80 | 39.89 | 116,945 | +0.33(+0.83%) |
Sep 09, 2010 | 39.78 | 39.78 | 39.45 | 39.57 | 70,191 | +0.14(+0.35%) |
Sep 08, 2010 | 39.20 | 39.61 | 39.20 | 39.43 | 194,735 | +0.23(+0.58%) |
Sep 07, 2010 | 39.70 | 39.73 | 39.18 | 39.20 | 195,678 | -0.43(-1.07%) |
Sep 03, 2010 | 39.45 | 39.91 | 39.35 | 39.63 | 117,344 | +0.40(+1.03%) |
Sep 02, 2010 | 38.77 | 39.26 | 38.77 | 39.23 | 123,246 | +0.49(+1.26%) |
Sep 01, 2010 | 38.21 | 38.76 | 38.16 | 38.74 | 253,352 | +1.76(+4.75%) |
Aug 31, 2010 | 36.72 | 37.20 | 36.63 | 36.98 | 134,076 | +0.46(+1.25%) |
Aug 30, 2010 | 36.78 | 36.92 | 36.41 | 36.53 | 146,941 | -0.59(-1.60%) |
Aug 27, 2010 | 37.12 | 37.21 | 36.44 | 37.12 | 145,676 | +0.30(+0.83%) |
Aug 26, 2010 | 37.04 | 37.30 | 36.72 | 36.82 | 159,561 | +0.23(+0.62%) |
Aug 25, 2010 | 36.38 | 36.73 | 35.91 | 36.59 | 167,371 | +0.05(+0.15%) |
Aug 24, 2010 | 36.60 | 36.78 | 36.24 | 36.53 | 139,543 | -0.08(-0.23%) |
Aug 23, 2010 | 36.94 | 37.08 | 36.57 | 36.62 | 70,783 | -0.62(-1.65%) |
Aug 20, 2010 | 37.24 | 37.24 | 36.92 | 37.23 | 97,759 | -0.02(-0.04%) |
Aug 19, 2010 | 37.61 | 37.74 | 36.84 | 37.25 | 202,416 | -0.21(-0.57%) |
Aug 18, 2010 | 37.28 | 37.64 | 37.19 | 37.46 | 65,574 | +0.05(+0.12%) |
Aug 17, 2010 | 37.56 | 37.66 | 37.23 | 37.42 | 122,304 | +0.27(+0.74%) |
Aug 16, 2010 | 36.89 | 37.18 | 36.70 | 37.14 | 124,527 | +0.50(+1.37%) |
Aug 13, 2010 | 36.40 | 36.76 | 36.34 | 36.64 | 106,756 | +0.10(+0.27%) |
Aug 12, 2010 | 36.25 | 36.70 | 36.25 | 36.54 | 172,943 | +0.12(+0.33%) |
Aug 11, 2010 | 36.87 | 36.87 | 36.40 | 36.42 | 193,547 | -0.88(-2.36%) |
Aug 10, 2010 | 37.42 | 37.48 | 37.04 | 37.30 | 195,139 | -0.97(-2.52%) |
Aug 09, 2010 | 38.35 | 38.47 | 38.15 | 38.27 | 103,480 | +0.17(+0.44%) |
Aug 06, 2010 | 38.10 | 38.16 | 37.64 | 38.10 | 77,297 | -0.10(-0.26%) |
Aug 05, 2010 | 38.12 | 38.35 | 37.95 | 38.20 | 103,421 | -0.47(-1.22%) |
Aug 04, 2010 | 38.72 | 38.82 | 38.35 | 38.67 | 163,952 | +0.40(+1.03%) |
Aug 03, 2010 | 38.09 | 38.46 | 37.89 | 38.28 | 168,825 | -0.75(-1.91%) |
Aug 02, 2010 | 38.82 | 39.18 | 38.47 | 39.02 | 223,944 | +0.90(+2.35%) |
Jul 30, 2010 | 38.12 | 38.24 | 37.52 | 38.12 | 161,669 | +1.01(+2.72%) |
Jul 29, 2010 | 37.45 | 37.67 | 36.76 | 37.11 | 180,620 | -0.55(-1.45%) |
Jul 28, 2010 | 37.75 | 37.83 | 37.41 | 37.66 | 151,674 | -0.31(-0.82%) |
Jul 27, 2010 | 38.01 | 38.15 | 37.64 | 37.97 | 96,467 | +0.06(+0.16%) |
Jul 26, 2010 | 37.61 | 37.98 | 37.30 | 37.91 | 162,074 | +0.04(+0.10%) |
Jul 23, 2010 | 37.53 | 37.96 | 37.25 | 37.87 | 196,638 | +0.16(+0.42%) |
Jul 22, 2010 | 37.63 | 37.96 | 37.47 | 37.71 | 261,190 | +0.94(+2.56%) |
Jul 21, 2010 | 37.14 | 37.23 | 36.57 | 36.77 | 175,624 | -0.01(-0.02%) |
Jul 20, 2010 | 35.80 | 36.91 | 35.80 | 36.78 | 322,755 | +0.87(+2.41%) |
Jul 19, 2010 | 35.81 | 36.04 | 35.42 | 35.91 | 163,541 | +0.36(+1.03%) |
Jul 16, 2010 | 35.55 | 36.05 | 35.37 | 35.55 | 215,436 | -0.79(-2.18%) |
Jul 15, 2010 | 36.33 | 36.44 | 35.65 | 36.34 | 291,208 | -0.87(-2.35%) |
Jul 14, 2010 | 37.03 | 37.37 | 36.92 | 37.21 | 151,995 | -0.45(-1.19%) |
Jul 13, 2010 | 37.66 | 37.74 | 37.37 | 37.66 | 339,247 | -0.38(-1.00%) |
Jul 12, 2010 | 37.80 | 38.15 | 37.61 | 38.04 | 138,887 | -0.04(-0.10%) |
Jul 09, 2010 | 38.08 | 38.16 | 37.45 | 38.08 | 266,160 | +0.61(+1.62%) |
Jul 08, 2010 | 37.33 | 37.53 | 37.11 | 37.47 | 152,611 | -0.73(-1.91%) |
Jul 07, 2010 | 37.54 | 38.26 | 37.42 | 38.20 | 188,576 | +0.36(+0.94%) |
Jul 06, 2010 | 37.94 | 38.25 | 37.58 | 37.84 | 291,875 | +2.08(+5.82%) |
Jul 02, 2010 | 35.76 | 36.09 | 35.62 | 35.76 | 146,068 | -0.57(-1.57%) |
Jul 01, 2010 | 36.38 | 36.60 | 35.45 | 36.33 | 360,931 | -0.10(-0.27%) |
Jun 30, 2010 | 36.60 | 36.86 | 36.27 | 36.43 | 173 | +1.23(+3.50%) |
Jun 29, 2010 | 36.10 | 36.13 | 35.13 | 35.20 | 411,780 | -1.50(-4.08%) |
Jun 25, 2010 | 36.69 | 36.85 | 36.20 | 36.69 | 142,382 | +0.33(+0.90%) |
Jun 24, 2010 | 36.66 | 36.76 | 36.09 | 36.37 | 175,909 | -0.97(-2.59%) |
Jun 23, 2010 | 37.45 | 37.69 | 37.04 | 37.33 | 237,665 | +0.62(+1.68%) |
Jun 22, 2010 | 37.36 | 37.48 | 36.67 | 36.72 | 208,809 | -1.51(-3.96%) |
Jun 21, 2010 | 38.47 | 39.01 | 37.75 | 38.23 | 261,250 | +1.06(+2.86%) |
Jun 18, 2010 | 37.17 | 37.56 | 37.10 | 37.17 | 157,491 | -0.29(-0.77%) |
Jun 17, 2010 | 37.58 | 37.81 | 37.06 | 37.45 | 196,753 | -0.71(-1.85%) |
Jun 16, 2010 | 37.85 | 38.22 | 37.85 | 38.16 | 109,276 | +0.06(+0.16%) |
Jun 15, 2010 | 37.50 | 38.19 | 37.44 | 38.10 | 225,598 | +1.66(+4.55%) |
Jun 14, 2010 | 36.70 | 37.06 | 36.27 | 36.44 | 185,909 | -0.20(-0.54%) |
Jun 11, 2010 | 35.77 | 36.72 | 35.68 | 36.64 | 164,209 | +0.71(+1.99%) |
Jun 10, 2010 | 35.34 | 36.09 | 35.24 | 35.93 | 363,929 | +1.75(+5.12%) |
Jun 09, 2010 | 34.25 | 34.85 | 33.90 | 34.18 | 162,556 | -0.07(-0.20%) |
Jun 08, 2010 | 34.02 | 34.28 | 33.45 | 34.25 | 222,300 | +0.46(+1.35%) |
Jun 07, 2010 | 34.43 | 34.49 | 33.72 | 33.79 | 187,369 | -0.02(-0.04%) |
Jun 04, 2010 | 33.81 | 34.28 | 33.58 | 33.81 | 198,338 | -0.90(-2.58%) |
Jun 03, 2010 | 34.31 | 35.13 | 34.31 | 34.70 | 250,110 | +0.17(+0.51%) |
Jun 02, 2010 | 33.93 | 34.73 | 33.68 | 34.53 | 13,070 | +0.84(+2.48%) |