Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.46 | 38.57 | 38.40 | 38.41 | 15,740 | +0.06(+0.16%) |
May 23, 2011 | 38.57 | 38.57 | 38.34 | 38.34 | 416,169 | -0.22(-0.58%) |
May 20, 2011 | 38.55 | 38.58 | 38.53 | 38.57 | 6,730 | +0.05(+0.13%) |
May 19, 2011 | 38.53 | 38.56 | 38.49 | 38.51 | 20,125 | -0.05(-0.13%) |
May 18, 2011 | 38.54 | 38.58 | 38.54 | 38.57 | 12,974 | +0.07(+0.18%) |
May 17, 2011 | 38.52 | 38.58 | 38.50 | 38.50 | 34,820 | -0.01(-0.03%) |
May 16, 2011 | 38.22 | 38.65 | 38.22 | 38.51 | 49,048 | +0.12(+0.31%) |
May 13, 2011 | 38.38 | 38.39 | 38.25 | 38.39 | 10,356 | +0.02(+0.04%) |
May 12, 2011 | 38.28 | 38.37 | 38.25 | 38.37 | 10,353 | +0.12(+0.31%) |
May 11, 2011 | 38.21 | 38.43 | 38.19 | 38.25 | 18,356 | -0.03(-0.08%) |
May 10, 2011 | 38.12 | 38.36 | 38.12 | 38.28 | 24,475 | +0.11(+0.30%) |
May 09, 2011 | 38.37 | 38.37 | 38.16 | 38.17 | 18,487 | -0.03(-0.09%) |
May 06, 2011 | 38.32 | 38.33 | 38.11 | 38.20 | 18,572 | +0.00(+0.00%) |
May 05, 2011 | 38.13 | 38.39 | 38.00 | 38.20 | 23,524 | +0.17(+0.46%) |
May 04, 2011 | 37.94 | 38.08 | 37.87 | 38.03 | 90,692 | +0.03(+0.08%) |
May 03, 2011 | 38.05 | 38.05 | 37.78 | 37.99 | 22,899 | +0.04(+0.11%) |
May 02, 2011 | 38.00 | 38.00 | 37.95 | 37.95 | 10,315 | -0.03(-0.09%) |
Apr 29, 2011 | 37.70 | 38.02 | 37.59 | 37.99 | 18,770 | +0.32(+0.84%) |
Apr 28, 2011 | 37.60 | 37.69 | 37.51 | 37.67 | 22,399 | +0.04(+0.10%) |
Apr 27, 2011 | 37.70 | 37.70 | 37.63 | 37.63 | 17,324 | +0.03(+0.08%) |
Apr 26, 2011 | 37.40 | 37.60 | 37.40 | 37.60 | 9,260 | +0.08(+0.22%) |
Apr 25, 2011 | 37.42 | 37.52 | 37.28 | 37.52 | 11,599 | +0.18(+0.48%) |
Apr 21, 2011 | 37.29 | 37.35 | 37.29 | 37.34 | 22,522 | +0.04(+0.12%) |
Apr 20, 2011 | 37.24 | 37.59 | 37.17 | 37.30 | 14,311 | +0.11(+0.30%) |
Apr 19, 2011 | 37.25 | 37.40 | 37.18 | 37.18 | 13,418 | +0.00(+0.00%) |
Apr 18, 2011 | 37.25 | 37.31 | 37.15 | 37.18 | 26,113 | -0.05(-0.14%) |
Apr 15, 2011 | 37.02 | 37.24 | 37.02 | 37.24 | 10,276 | +0.23(+0.63%) |
Apr 14, 2011 | 36.89 | 37.02 | 36.89 | 37.00 | 4,223 | -0.02(-0.05%) |
Apr 13, 2011 | 36.73 | 37.04 | 36.73 | 37.02 | 1,736 | -0.04(-0.10%) |
Apr 12, 2011 | 37.04 | 37.07 | 36.72 | 37.06 | 20,517 | +0.40(+1.10%) |
Apr 11, 2011 | 36.87 | 36.87 | 36.51 | 36.66 | 35,785 | -0.40(-1.08%) |
Apr 08, 2011 | 37.20 | 37.20 | 36.80 | 37.06 | 9,167 | -0.07(-0.20%) |
Apr 07, 2011 | 37.16 | 37.16 | 36.77 | 37.13 | 9,797 | +0.09(+0.24%) |
Apr 06, 2011 | 36.95 | 37.05 | 36.95 | 37.04 | 24,078 | -0.03(-0.08%) |
Apr 05, 2011 | 36.93 | 37.07 | 36.72 | 37.07 | 16,606 | +0.36(+0.98%) |
Apr 04, 2011 | 36.51 | 36.97 | 36.51 | 36.71 | 10,216 | -0.02(-0.05%) |
Apr 01, 2011 | 36.98 | 37.12 | 36.57 | 36.73 | 25,316 | -0.05(-0.14%) |
Mar 31, 2011 | 37.12 | 37.12 | 36.77 | 36.78 | 9,485 | -0.07(-0.18%) |
Mar 30, 2011 | 36.69 | 37.06 | 36.69 | 36.85 | 18,276 | -0.19(-0.51%) |
Mar 29, 2011 | 37.23 | 37.28 | 36.94 | 37.04 | 11,041 | -0.06(-0.17%) |
Mar 28, 2011 | 36.81 | 37.44 | 36.81 | 37.10 | 12,417 | +0.05(+0.14%) |
Mar 25, 2011 | 37.28 | 37.28 | 36.99 | 37.05 | 23,134 | -0.13(-0.34%) |
Mar 24, 2011 | 36.97 | 37.21 | 36.97 | 37.17 | 12,904 | +0.28(+0.75%) |
Mar 23, 2011 | 36.94 | 37.21 | 36.90 | 36.90 | 4,152 | +0.03(+0.08%) |
Mar 22, 2011 | 36.82 | 37.10 | 36.75 | 36.87 | 180,533 | +0.00(+0.01%) |
Mar 21, 2011 | 36.86 | 37.18 | 36.77 | 36.86 | 16,100 | +0.04(+0.12%) |
Mar 18, 2011 | 36.68 | 37.12 | 36.68 | 36.82 | 6,990 | -0.01(-0.04%) |
Mar 17, 2011 | 37.27 | 37.27 | 36.77 | 36.83 | 19,007 | -0.33(-0.88%) |
Mar 16, 2011 | 36.92 | 37.30 | 36.91 | 37.16 | 31,447 | +0.41(+1.11%) |
Mar 15, 2011 | 36.73 | 37.09 | 36.66 | 36.75 | 69,649 | +0.09(+0.25%) |
Mar 14, 2011 | 36.65 | 36.75 | 36.65 | 36.66 | 43,392 | +0.03(+0.08%) |
Mar 11, 2011 | 36.63 | 37.03 | 36.61 | 36.63 | 5,182 | -0.12(-0.33%) |
Mar 10, 2011 | 36.73 | 37.11 | 36.72 | 36.75 | 36,404 | -0.24(-0.64%) |
Mar 09, 2011 | 37.01 | 37.03 | 36.70 | 36.99 | 23,613 | -0.04(-0.10%) |
Mar 08, 2011 | 36.68 | 37.03 | 36.68 | 37.03 | 104,278 | +0.20(+0.54%) |
Mar 07, 2011 | 36.81 | 37.11 | 36.79 | 36.83 | 37,657 | -0.09(-0.25%) |
Mar 04, 2011 | 36.97 | 36.97 | 36.79 | 36.92 | 10,631 | +0.13(+0.35%) |
Mar 03, 2011 | 36.75 | 37.12 | 36.75 | 36.79 | 38,300 | -0.04(-0.10%) |
Mar 02, 2011 | 37.26 | 37.26 | 36.75 | 36.83 | 35,629 | +0.29(+0.80%) |
Mar 01, 2011 | 37.32 | 37.36 | 36.48 | 36.54 | 8,529 | -0.01(-0.01%) |
Feb 28, 2011 | 36.36 | 36.54 | 36.36 | 36.54 | 153,026 | +0.02(+0.06%) |
Feb 25, 2011 | 36.45 | 36.52 | 35.99 | 36.52 | 20,750 | +0.57(+1.57%) |
Feb 24, 2011 | 36.09 | 36.40 | 35.74 | 35.95 | 13,416 | -0.42(-1.15%) |
Feb 23, 2011 | 36.23 | 36.41 | 36.20 | 36.37 | 18,905 | +0.22(+0.60%) |
Feb 22, 2011 | 36.23 | 36.27 | 35.95 | 36.15 | 15,743 | -0.04(-0.12%) |
Feb 18, 2011 | 36.06 | 36.20 | 35.91 | 36.20 | 24,615 | +0.14(+0.38%) |
Feb 17, 2011 | 36.08 | 36.08 | 35.83 | 36.06 | 11,108 | +0.08(+0.23%) |
Feb 16, 2011 | 35.78 | 35.98 | 35.58 | 35.98 | 39,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.56 | 35.80 | 35.51 | 35.71 | 32,390 | +0.13(+0.38%) |
Feb 14, 2011 | 35.63 | 35.63 | 35.02 | 35.57 | 26,429 | +0.30(+0.86%) |
Feb 11, 2011 | 35.38 | 35.54 | 35.27 | 35.27 | 26,261 | -0.26(-0.74%) |
Feb 10, 2011 | 34.82 | 35.53 | 34.82 | 35.53 | 41,205 | +0.64(+1.84%) |
Feb 09, 2011 | 35.36 | 35.36 | 34.84 | 34.89 | 65,953 | -0.17(-0.49%) |
Feb 08, 2011 | 35.08 | 35.39 | 35.06 | 35.06 | 26,093 | -0.26(-0.73%) |
Feb 07, 2011 | 35.11 | 35.48 | 35.11 | 35.32 | 10,413 | -0.20(-0.56%) |
Feb 04, 2011 | 35.14 | 35.62 | 35.14 | 35.52 | 40,618 | +0.32(+0.91%) |
Feb 03, 2011 | 35.72 | 35.73 | 35.17 | 35.20 | 55,966 | -0.72(-2.01%) |
Feb 02, 2011 | 35.54 | 36.40 | 35.27 | 35.92 | 102,187 | +0.63(+1.79%) |
Feb 01, 2011 | 35.26 | 35.52 | 35.26 | 35.29 | 47,712 | +0.01(+0.03%) |
Jan 31, 2011 | 35.60 | 35.60 | 35.24 | 35.28 | 186,719 | -0.14(-0.41%) |
Jan 28, 2011 | 35.33 | 35.42 | 35.17 | 35.42 | 19,398 | +0.25(+0.72%) |
Jan 27, 2011 | 35.57 | 35.57 | 35.11 | 35.17 | 67,515 | -0.25(-0.71%) |
Jan 26, 2011 | 35.50 | 35.50 | 35.17 | 35.42 | 44,423 | +0.15(+0.43%) |
Jan 25, 2011 | 35.08 | 35.55 | 35.06 | 35.27 | 30,840 | +0.19(+0.55%) |
Jan 24, 2011 | 35.06 | 35.48 | 35.06 | 35.08 | 37,917 | +0.22(+0.63%) |
Jan 21, 2011 | 34.56 | 35.10 | 34.56 | 34.86 | 44,866 | -0.24(-0.67%) |
Jan 20, 2011 | 34.60 | 35.18 | 34.60 | 35.10 | 14,996 | +0.08(+0.21%) |
Jan 19, 2011 | 34.85 | 35.22 | 34.85 | 35.02 | 15,268 | +0.21(+0.61%) |
Jan 18, 2011 | 34.52 | 35.06 | 34.44 | 34.81 | 59,398 | -0.02(-0.05%) |
Jan 14, 2011 | 34.84 | 35.21 | 34.46 | 34.83 | 48,756 | -0.39(-1.11%) |
Jan 13, 2011 | 35.39 | 35.52 | 35.03 | 35.22 | 25,434 | -0.38(-1.07%) |
Jan 12, 2011 | 35.71 | 35.71 | 35.27 | 35.60 | 18,717 | -0.12(-0.33%) |
Jan 11, 2011 | 35.79 | 36.01 | 35.69 | 35.72 | 16,479 | -0.03(-0.08%) |
Jan 10, 2011 | 35.88 | 36.15 | 35.75 | 35.75 | 11,137 | -0.37(-1.03%) |
Jan 07, 2011 | 36.26 | 36.26 | 35.83 | 36.12 | 7,037 | -0.21(-0.57%) |
Jan 06, 2011 | 36.10 | 36.32 | 35.82 | 36.32 | 19,284 | +0.13(+0.37%) |
Jan 05, 2011 | 35.79 | 36.44 | 35.79 | 36.19 | 13,201 | +0.04(+0.12%) |
Jan 04, 2011 | 35.97 | 36.15 | 35.79 | 36.15 | 22,914 | +0.19(+0.53%) |
Jan 03, 2011 | 35.73 | 36.13 | 35.71 | 35.96 | 13,160 | +0.23(+0.63%) |
Dec 31, 2010 | 36.13 | 36.13 | 35.73 | 35.73 | 107,869 | -0.12(-0.33%) |
Dec 30, 2010 | 35.75 | 36.06 | 35.73 | 35.85 | 60,402 | +0.06(+0.17%) |
Dec 29, 2010 | 35.94 | 36.15 | 35.79 | 35.79 | 157,704 | -0.16(-0.44%) |
Dec 28, 2010 | 36.02 | 36.15 | 35.93 | 35.95 | 102,707 | -0.03(-0.09%) |
Dec 27, 2010 | 36.23 | 36.41 | 35.98 | 35.98 | 71,019 | -0.28(-0.76%) |
Dec 23, 2010 | 36.39 | 36.39 | 36.18 | 36.26 | 19,296 | -0.31(-0.85%) |
Dec 22, 2010 | 36.31 | 36.73 | 36.07 | 36.57 | 59,077 | +0.04(+0.10%) |
Dec 21, 2010 | 36.40 | 36.74 | 36.40 | 36.53 | 41,940 | +0.08(+0.23%) |
Dec 20, 2010 | 36.40 | 36.73 | 36.40 | 36.45 | 30,639 | +0.05(+0.14%) |
Dec 17, 2010 | 36.14 | 36.68 | 36.14 | 36.40 | 24,136 | +0.06(+0.16%) |
Dec 16, 2010 | 35.99 | 36.35 | 35.87 | 36.34 | 39,711 | +0.27(+0.76%) |
Dec 15, 2010 | 35.69 | 36.25 | 35.57 | 36.07 | 52,361 | +0.25(+0.69%) |
Dec 14, 2010 | 36.21 | 36.51 | 35.82 | 35.82 | 40,033 | -0.83(-2.25%) |
Dec 13, 2010 | 36.41 | 36.65 | 36.21 | 36.65 | 49,225 | +0.07(+0.20%) |
Dec 10, 2010 | 36.52 | 36.93 | 36.38 | 36.57 | 29,945 | +0.08(+0.21%) |
Dec 09, 2010 | 36.94 | 36.97 | 36.50 | 36.50 | 45,522 | -0.50(-1.35%) |
Dec 08, 2010 | 36.45 | 37.12 | 36.45 | 37.00 | 59,263 | +0.24(+0.67%) |
Dec 07, 2010 | 36.82 | 37.34 | 36.72 | 36.75 | 30,059 | -0.16(-0.44%) |
Dec 06, 2010 | 36.97 | 37.73 | 36.91 | 36.92 | 16,826 | -0.67(-1.79%) |
Dec 03, 2010 | 37.13 | 37.61 | 37.00 | 37.59 | 24,869 | +0.34(+0.92%) |
Dec 02, 2010 | 37.72 | 37.72 | 37.24 | 37.24 | 12,089 | -0.35(-0.94%) |
Dec 01, 2010 | 37.82 | 37.82 | 37.58 | 37.60 | 18,350 | -0.17(-0.45%) |
Nov 30, 2010 | 37.76 | 37.79 | 37.69 | 37.77 | 19,133 | +0.07(+0.18%) |
Nov 29, 2010 | 37.80 | 37.80 | 37.64 | 37.70 | 55,047 | +0.00(+0.01%) |
Nov 26, 2010 | 37.80 | 37.82 | 37.61 | 37.70 | 15,313 | -0.09(-0.23%) |
Nov 24, 2010 | 37.78 | 37.78 | 37.78 | 37.78 | 20,923 | +0.01(+0.04%) |
Nov 23, 2010 | 37.73 | 37.77 | 37.62 | 37.77 | 54,020 | +0.10(+0.26%) |
Nov 22, 2010 | 37.35 | 37.67 | 37.35 | 37.67 | 21,427 | +0.45(+1.22%) |
Nov 19, 2010 | 37.21 | 37.50 | 37.21 | 37.22 | 34,226 | +0.20(+0.55%) |
Nov 18, 2010 | 36.64 | 37.08 | 36.27 | 37.02 | 38,425 | +0.36(+0.98%) |
Nov 17, 2010 | 36.45 | 36.93 | 36.45 | 36.66 | 28,054 | -0.03(-0.08%) |
Nov 16, 2010 | 36.63 | 36.81 | 36.14 | 36.68 | 91,399 | -0.12(-0.33%) |
Nov 15, 2010 | 37.82 | 37.87 | 36.66 | 36.81 | 97,003 | -1.21(-3.17%) |
Nov 12, 2010 | 38.20 | 38.20 | 37.94 | 38.01 | 30,922 | -0.19(-0.49%) |
Nov 11, 2010 | 38.48 | 38.48 | 37.97 | 38.20 | 32,996 | -0.34(-0.89%) |
Nov 10, 2010 | 38.62 | 38.62 | 38.47 | 38.55 | 48,838 | -0.20(-0.51%) |
Nov 09, 2010 | 38.84 | 38.93 | 38.69 | 38.74 | 45,998 | -0.20(-0.52%) |
Nov 08, 2010 | 38.93 | 39.02 | 38.89 | 38.94 | 36,231 | +0.00(+0.01%) |
Nov 05, 2010 | 39.04 | 39.04 | 38.93 | 38.94 | 29,930 | -0.13(-0.32%) |
Nov 04, 2010 | 38.97 | 39.07 | 38.97 | 39.07 | 14,517 | +0.11(+0.29%) |
Nov 03, 2010 | 39.08 | 39.08 | 38.93 | 38.95 | 60,343 | -0.08(-0.20%) |
Nov 02, 2010 | 39.02 | 39.06 | 39.02 | 39.03 | 11,554 | -0.02(-0.05%) |
Nov 01, 2010 | 39.07 | 39.07 | 39.00 | 39.05 | 15,280 | -0.03(-0.08%) |
Oct 29, 2010 | 39.03 | 39.08 | 39.03 | 39.08 | 14,013 | +0.06(+0.15%) |
Oct 28, 2010 | 39.06 | 39.06 | 38.99 | 39.02 | 2,957 | -0.03(-0.06%) |
Oct 27, 2010 | 39.09 | 39.10 | 39.05 | 39.05 | 6,144 | -0.18(-0.47%) |
Oct 25, 2010 | 39.17 | 39.24 | 39.17 | 39.23 | 20,068 | -0.02(-0.04%) |
Oct 22, 2010 | 39.26 | 39.27 | 39.21 | 39.25 | 26,685 | -0.02(-0.06%) |
Oct 21, 2010 | 39.26 | 39.27 | 39.19 | 39.27 | 21,009 | -0.01(-0.03%) |
Oct 20, 2010 | 39.26 | 39.28 | 39.20 | 39.28 | 12,555 | +0.10(+0.26%) |
Oct 19, 2010 | 39.16 | 39.27 | 39.15 | 39.18 | 17,309 | +0.01(+0.02%) |
Oct 18, 2010 | 39.21 | 39.26 | 38.86 | 39.17 | 80,693 | -0.01(-0.01%) |
Oct 15, 2010 | 39.21 | 39.29 | 39.18 | 39.18 | 9,038 | -0.06(-0.16%) |
Oct 14, 2010 | 39.28 | 39.28 | 39.24 | 39.24 | 4,407 | -0.07(-0.18%) |
Oct 13, 2010 | 39.26 | 39.31 | 39.26 | 39.31 | 34,785 | -0.03(-0.08%) |
Oct 12, 2010 | 39.27 | 39.35 | 39.27 | 39.34 | 6,762 | +0.09(+0.23%) |
Oct 11, 2010 | 39.10 | 39.33 | 39.10 | 39.25 | 123,314 | -0.13(-0.33%) |
Oct 08, 2010 | 39.38 | 39.38 | 39.27 | 39.38 | 23,163 | +0.06(+0.16%) |
Oct 07, 2010 | 39.24 | 39.32 | 39.24 | 39.32 | 6,491 | +0.08(+0.21%) |
Oct 06, 2010 | 39.17 | 39.24 | 39.16 | 39.24 | 44,681 | +0.02(+0.05%) |
Oct 05, 2010 | 39.19 | 39.22 | 39.15 | 39.22 | 14,663 | -0.04(-0.11%) |
Oct 04, 2010 | 39.29 | 39.29 | 39.21 | 39.26 | 28,732 | -0.01(-0.04%) |
Oct 01, 2010 | 39.28 | 39.31 | 39.27 | 39.28 | 8,706 | -0.03(-0.08%) |
Sep 30, 2010 | 39.31 | 39.33 | 39.29 | 39.31 | 15,220 | -0.03(-0.09%) |
Sep 29, 2010 | 39.35 | 39.35 | 39.30 | 39.34 | 9,552 | -0.02(-0.05%) |
Sep 28, 2010 | 39.36 | 39.37 | 39.31 | 39.37 | 15,912 | +0.02(+0.05%) |
Sep 27, 2010 | 39.39 | 39.39 | 39.29 | 39.35 | 19,502 | +0.03(+0.08%) |
Sep 24, 2010 | 39.33 | 39.36 | 39.25 | 39.32 | 86,776 | +0.01(+0.03%) |
Sep 23, 2010 | 39.29 | 39.35 | 39.29 | 39.31 | 43,714 | +0.04(+0.09%) |
Sep 22, 2010 | 39.26 | 39.28 | 39.25 | 39.27 | 12,967 | +0.14(+0.35%) |
Sep 21, 2010 | 39.11 | 39.22 | 39.11 | 39.13 | 5,407 | +0.02(+0.04%) |
Sep 20, 2010 | 39.16 | 39.19 | 39.10 | 39.12 | 9,420 | -0.03(-0.07%) |
Sep 17, 2010 | 39.14 | 39.15 | 39.11 | 39.14 | 29,060 | +0.01(+0.02%) |
Sep 15, 2010 | 39.10 | 39.17 | 39.09 | 39.14 | 2,743 | +0.00(+0.01%) |
Sep 14, 2010 | 39.11 | 39.17 | 39.11 | 39.13 | 21,469 | +0.01(+0.03%) |
Sep 13, 2010 | 39.11 | 39.15 | 38.11 | 39.12 | 21,598 | +0.03(+0.07%) |
Sep 10, 2010 | 39.18 | 39.18 | 39.09 | 39.09 | 26,437 | -0.08(-0.21%) |
Sep 09, 2010 | 39.22 | 39.22 | 39.14 | 39.18 | 14,296 | -0.03(-0.07%) |
Sep 08, 2010 | 39.26 | 39.26 | 39.14 | 39.20 | 21,063 | -0.03(-0.07%) |
Sep 07, 2010 | 39.30 | 39.31 | 39.23 | 39.23 | 14,287 | +0.01(+0.02%) |
Sep 03, 2010 | 39.35 | 39.35 | 39.22 | 39.22 | 38,858 | -0.16(-0.40%) |
Sep 02, 2010 | 39.40 | 39.40 | 39.33 | 39.38 | 10,146 | -0.02(-0.05%) |
Sep 01, 2010 | 39.39 | 39.40 | 39.33 | 39.40 | 17,557 | +0.05(+0.12%) |
Aug 31, 2010 | 39.35 | 39.42 | 39.35 | 39.35 | 10,582 | +0.02(+0.04%) |
Aug 30, 2010 | 39.30 | 39.38 | 39.30 | 39.34 | 24,275 | +0.00(+0.00%) |
Aug 27, 2010 | 39.34 | 39.41 | 39.32 | 39.34 | 23,702 | -0.06(-0.14%) |
Aug 26, 2010 | 39.35 | 39.42 | 39.33 | 39.39 | 17,833 | +0.08(+0.20%) |
Aug 25, 2010 | 39.31 | 39.37 | 39.31 | 39.32 | 13,333 | +0.06(+0.15%) |
Aug 24, 2010 | 39.26 | 39.26 | 39.20 | 39.26 | 2,344 | +0.06(+0.15%) |
Aug 23, 2010 | 39.21 | 39.21 | 38.85 | 39.20 | 31,172 | -0.00(-0.01%) |
Aug 20, 2010 | 39.13 | 39.20 | 39.11 | 39.20 | 47,427 | +0.09(+0.22%) |
Aug 19, 2010 | 39.03 | 39.12 | 39.03 | 39.12 | 16,473 | +0.06(+0.14%) |
Aug 18, 2010 | 39.07 | 39.07 | 39.05 | 39.06 | 10,697 | +0.05(+0.12%) |
Aug 17, 2010 | 38.96 | 39.02 | 38.96 | 39.01 | 6,562 | +0.08(+0.21%) |
Aug 16, 2010 | 38.82 | 38.93 | 38.82 | 38.93 | 32,640 | +0.09(+0.22%) |
Aug 13, 2010 | 38.84 | 38.85 | 38.81 | 38.84 | 12,479 | +0.06(+0.16%) |
Aug 12, 2010 | 38.78 | 38.83 | 38.76 | 38.78 | 25,860 | +0.01(+0.02%) |
Aug 11, 2010 | 38.73 | 38.78 | 38.67 | 38.78 | 25,678 | +0.18(+0.46%) |
Aug 10, 2010 | 38.65 | 38.66 | 38.60 | 38.60 | 12,293 | +0.04(+0.11%) |
Aug 09, 2010 | 38.62 | 38.62 | 38.56 | 38.56 | 17,378 | +0.04(+0.09%) |
Aug 06, 2010 | 38.52 | 38.64 | 38.43 | 38.52 | 48,807 | -0.08(-0.20%) |
Aug 05, 2010 | 38.58 | 38.60 | 38.51 | 38.60 | 10,093 | +0.08(+0.21%) |
Aug 04, 2010 | 38.53 | 38.53 | 38.51 | 38.52 | 6,501 | +0.02(+0.06%) |
Aug 03, 2010 | 38.42 | 38.51 | 38.42 | 38.50 | 23,134 | -0.01(-0.02%) |
Aug 02, 2010 | 38.53 | 38.53 | 38.43 | 38.50 | 19,767 | +0.09(+0.24%) |
Jul 30, 2010 | 38.41 | 38.53 | 38.40 | 38.41 | 45,520 | -0.06(-0.15%) |
Jul 29, 2010 | 38.44 | 38.47 | 38.38 | 38.47 | 39,339 | +0.04(+0.10%) |
Jul 28, 2010 | 38.42 | 38.43 | 38.38 | 38.43 | 23,676 | -0.00(-0.01%) |
Jul 27, 2010 | 38.36 | 38.44 | 38.36 | 38.43 | 25,044 | +0.04(+0.10%) |
Jul 26, 2010 | 38.33 | 38.40 | 38.33 | 38.39 | 10,190 | +0.05(+0.13%) |
Jul 23, 2010 | 38.39 | 38.39 | 38.31 | 38.34 | 29,919 | +0.01(+0.02%) |
Jul 22, 2010 | 38.35 | 38.35 | 38.27 | 38.33 | 26,107 | +0.05(+0.14%) |
Jul 21, 2010 | 38.26 | 38.28 | 38.19 | 38.28 | 8,123 | +0.05(+0.14%) |
Jul 20, 2010 | 38.13 | 38.26 | 38.13 | 38.23 | 58,403 | +0.13(+0.34%) |
Jul 19, 2010 | 38.27 | 38.27 | 38.10 | 38.10 | 34,320 | -0.18(-0.46%) |
Jul 16, 2010 | 38.27 | 38.28 | 38.21 | 38.27 | 13,133 | +0.05(+0.13%) |
Jul 15, 2010 | 38.20 | 38.23 | 38.16 | 38.22 | 10,644 | +0.05(+0.12%) |
Jul 14, 2010 | 38.18 | 38.18 | 38.15 | 38.18 | 10,105 | +0.00(+0.00%) |
Jul 13, 2010 | 38.15 | 38.18 | 38.15 | 38.18 | 20,101 | +0.04(+0.10%) |
Jul 12, 2010 | 38.16 | 38.16 | 38.13 | 38.14 | 4,483 | +0.00(+0.00%) |
Jul 09, 2010 | 38.14 | 38.16 | 38.06 | 38.14 | 11,146 | +0.08(+0.21%) |
Jul 08, 2010 | 38.07 | 38.13 | 38.06 | 38.06 | 21,017 | -0.09(-0.23%) |
Jul 07, 2010 | 38.10 | 38.15 | 38.04 | 38.15 | 11,202 | +0.08(+0.20%) |
Jul 06, 2010 | 38.00 | 38.08 | 38.00 | 38.07 | 8,955 | +0.01(+0.02%) |
Jul 02, 2010 | 38.06 | 38.13 | 37.98 | 38.06 | 12,192 | +0.01(+0.02%) |
Jul 01, 2010 | 38.04 | 38.05 | 37.97 | 38.05 | 23,814 | +0.10(+0.27%) |
Jun 30, 2010 | 37.92 | 38.00 | 37.92 | 37.95 | 16,492 | -0.01(-0.01%) |
Jun 29, 2010 | 37.94 | 37.99 | 37.92 | 37.95 | 16,059 | +0.05(+0.13%) |
Jun 25, 2010 | 37.90 | 38.03 | 37.90 | 37.90 | 37,154 | -0.06(-0.15%) |
Jun 24, 2010 | 37.92 | 37.96 | 37.89 | 37.96 | 11,267 | +0.05(+0.13%) |
Jun 23, 2010 | 37.88 | 37.94 | 37.88 | 37.91 | 4,421 | +0.04(+0.11%) |
Jun 22, 2010 | 37.75 | 37.90 | 37.75 | 37.87 | 47,275 | -0.01(-0.02%) |
Jun 21, 2010 | 37.82 | 37.90 | 37.82 | 37.88 | 30,746 | +0.04(+0.10%) |
Jun 18, 2010 | 37.84 | 37.89 | 37.83 | 37.84 | 14,243 | -0.04(-0.10%) |
Jun 17, 2010 | 37.87 | 37.88 | 37.84 | 37.88 | 29,346 | +0.30(+0.79%) |
Jun 16, 2010 | 37.85 | 37.88 | 37.56 | 37.58 | 49,111 | -0.24(-0.63%) |
Jun 15, 2010 | 37.86 | 37.88 | 37.82 | 37.82 | 22,596 | -0.07(-0.19%) |
Jun 14, 2010 | 38.00 | 38.00 | 37.86 | 37.89 | 19,001 | -0.13(-0.35%) |
Jun 11, 2010 | 38.00 | 38.03 | 37.94 | 38.02 | 4,407 | -0.03(-0.07%) |
Jun 10, 2010 | 38.14 | 38.14 | 38.00 | 38.05 | 35,838 | -0.05(-0.14%) |
Jun 09, 2010 | 38.04 | 38.14 | 38.04 | 38.10 | 54,950 | -0.01(-0.02%) |
Jun 08, 2010 | 38.09 | 38.11 | 38.04 | 38.11 | 60,141 | +0.09(+0.23%) |
Jun 07, 2010 | 38.04 | 38.09 | 38.01 | 38.02 | 29,004 | -0.01(-0.02%) |
Jun 04, 2010 | 38.03 | 38.03 | 37.95 | 38.03 | 9,592 | -0.02(-0.06%) |
Jun 03, 2010 | 37.98 | 38.05 | 37.97 | 38.05 | 7,207 | +0.05(+0.13%) |
Jun 02, 2010 | 38.03 | 38.04 | 38.00 | 38.00 | 4,715 | -0.04(-0.09%) |