Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.21 | 39.67 | 39.18 | 39.26 | 648,911 | +0.10(+0.24%) |
Jun 29, 2011 | 38.92 | 39.29 | 38.82 | 39.17 | 880,393 | +0.22(+0.57%) |
Jun 28, 2011 | 38.70 | 38.99 | 38.60 | 38.94 | 700,052 | +0.32(+0.84%) |
Jun 27, 2011 | 38.15 | 38.64 | 38.15 | 38.62 | 748,478 | +0.50(+1.31%) |
Jun 24, 2011 | 37.96 | 38.12 | 37.85 | 38.12 | 558,770 | +0.16(+0.41%) |
Jun 23, 2011 | 38.04 | 38.04 | 37.83 | 37.97 | 310,733 | -0.31(-0.82%) |
Jun 22, 2011 | 38.14 | 38.33 | 38.10 | 38.28 | 207,786 | +0.00(+0.00%) |
Jun 21, 2011 | 38.26 | 38.40 | 38.13 | 38.28 | 330,005 | +0.15(+0.39%) |
Jun 20, 2011 | 38.15 | 38.24 | 38.09 | 38.13 | 147,668 | -0.05(-0.12%) |
Jun 17, 2011 | 38.20 | 38.27 | 38.09 | 38.18 | 181,513 | +0.18(+0.46%) |
Jun 16, 2011 | 38.11 | 38.24 | 37.93 | 38.00 | 431,635 | -0.18(-0.46%) |
Jun 15, 2011 | 38.80 | 38.80 | 38.16 | 38.18 | 1,124,404 | -0.69(-1.78%) |
Jun 14, 2011 | 38.67 | 38.89 | 38.60 | 38.87 | 1,002,778 | +0.59(+1.54%) |
Jun 13, 2011 | 38.27 | 38.29 | 38.04 | 38.28 | 625,291 | +0.17(+0.44%) |
Jun 10, 2011 | 38.21 | 38.23 | 38.00 | 38.11 | 943,574 | -0.29(-0.74%) |
Jun 09, 2011 | 38.12 | 38.58 | 38.04 | 38.40 | 579,721 | +0.17(+0.43%) |
Jun 08, 2011 | 38.46 | 38.48 | 38.23 | 38.23 | 224,402 | -0.30(-0.77%) |
Jun 07, 2011 | 38.88 | 38.92 | 38.53 | 38.53 | 446,597 | -0.18(-0.48%) |
Jun 06, 2011 | 38.81 | 38.87 | 38.57 | 38.71 | 662,590 | +0.28(+0.72%) |
Jun 03, 2011 | 38.33 | 38.75 | 38.33 | 38.44 | 846,711 | -0.29(-0.74%) |
May 24, 2011 | 38.92 | 38.97 | 38.71 | 38.72 | 472,436 | -0.13(-0.33%) |
May 23, 2011 | 38.85 | 38.90 | 38.68 | 38.85 | 645,531 | -0.20(-0.52%) |
May 20, 2011 | 39.18 | 39.27 | 39.01 | 39.06 | 392,920 | -0.01(-0.02%) |
May 19, 2011 | 39.41 | 39.41 | 39.06 | 39.06 | 629,187 | +0.01(+0.02%) |
May 18, 2011 | 38.67 | 39.06 | 38.61 | 39.06 | 416,342 | +0.52(+1.34%) |
May 17, 2011 | 38.77 | 38.78 | 38.54 | 38.54 | 698,720 | -0.39(-0.99%) |
May 16, 2011 | 39.20 | 39.28 | 38.87 | 38.93 | 406,426 | -0.24(-0.61%) |
May 13, 2011 | 39.35 | 39.39 | 38.99 | 39.17 | 359,085 | -0.36(-0.91%) |
May 12, 2011 | 39.24 | 39.65 | 39.16 | 39.53 | 384,189 | +0.25(+0.63%) |
May 11, 2011 | 39.50 | 39.54 | 39.18 | 39.28 | 513,979 | -0.23(-0.58%) |
May 10, 2011 | 39.31 | 39.51 | 39.26 | 39.51 | 231,946 | +0.29(+0.73%) |
May 09, 2011 | 39.26 | 39.27 | 39.13 | 39.22 | 318,491 | +0.03(+0.07%) |
May 06, 2011 | 39.41 | 39.47 | 39.03 | 39.19 | 299,359 | +0.18(+0.45%) |
May 05, 2011 | 39.27 | 39.30 | 38.95 | 39.02 | 359,514 | -0.37(-0.94%) |
May 04, 2011 | 39.54 | 39.54 | 39.36 | 39.39 | 764,882 | -0.19(-0.49%) |
May 03, 2011 | 39.68 | 39.82 | 39.58 | 39.58 | 240,731 | -0.24(-0.60%) |
May 02, 2011 | 39.82 | 39.85 | 39.81 | 39.82 | 256,860 | -0.06(-0.16%) |
Apr 29, 2011 | 40.05 | 40.11 | 39.89 | 39.89 | 406,358 | -0.14(-0.35%) |
Apr 28, 2011 | 40.18 | 40.26 | 40.02 | 40.02 | 676,432 | -0.28(-0.69%) |
Apr 27, 2011 | 40.05 | 40.37 | 40.05 | 40.30 | 500,555 | +0.39(+0.97%) |
Apr 26, 2011 | 40.18 | 40.19 | 39.91 | 39.91 | 366,548 | -0.40(-0.98%) |
Apr 25, 2011 | 40.48 | 40.49 | 40.31 | 40.31 | 290,721 | -0.15(-0.36%) |
Apr 21, 2011 | 40.35 | 40.50 | 40.20 | 40.46 | 247,118 | +0.02(+0.05%) |
Apr 20, 2011 | 40.26 | 40.46 | 40.19 | 40.44 | 492,811 | +0.25(+0.62%) |
Apr 19, 2011 | 40.35 | 40.40 | 40.18 | 40.19 | 717,971 | -0.14(-0.34%) |
Apr 18, 2011 | 40.74 | 40.95 | 40.27 | 40.33 | 576,008 | -0.15(-0.36%) |
Apr 15, 2011 | 40.65 | 40.70 | 40.43 | 40.48 | 695,159 | -0.52(-1.26%) |
Apr 14, 2011 | 40.97 | 41.07 | 40.84 | 40.99 | 988,147 | +0.00(+0.00%) |
Apr 13, 2011 | 41.39 | 41.45 | 40.98 | 40.99 | 1,295,617 | -0.26(-0.63%) |
Apr 12, 2011 | 41.39 | 41.39 | 41.10 | 41.25 | 380,114 | -0.42(-1.02%) |
Apr 11, 2011 | 41.75 | 41.82 | 41.56 | 41.68 | 505,706 | -0.01(-0.02%) |
Apr 08, 2011 | 41.68 | 41.74 | 41.53 | 41.68 | 823,963 | +0.21(+0.51%) |
Apr 07, 2011 | 41.43 | 41.59 | 41.32 | 41.47 | 873,899 | +0.09(+0.22%) |
Apr 06, 2011 | 40.89 | 41.39 | 40.87 | 41.38 | 625,390 | +0.57(+1.40%) |
Apr 05, 2011 | 40.71 | 40.91 | 40.62 | 40.81 | 210,942 | +0.15(+0.36%) |
Apr 04, 2011 | 40.70 | 40.73 | 40.53 | 40.66 | 196,885 | -0.06(-0.14%) |
Apr 01, 2011 | 41.02 | 41.03 | 40.67 | 40.72 | 289,426 | -0.18(-0.43%) |
Mar 31, 2011 | 40.67 | 41.09 | 40.62 | 40.89 | 425,018 | +0.06(+0.16%) |
Mar 30, 2011 | 41.09 | 41.15 | 40.82 | 40.83 | 292,851 | -0.31(-0.76%) |
Mar 29, 2011 | 40.97 | 41.14 | 40.69 | 41.14 | 208,960 | +0.32(+0.79%) |
Mar 28, 2011 | 40.91 | 40.95 | 40.68 | 40.82 | 249,622 | -0.06(-0.14%) |
Mar 25, 2011 | 40.58 | 40.94 | 40.54 | 40.87 | 457,096 | +0.12(+0.29%) |
Mar 24, 2011 | 40.62 | 40.76 | 40.58 | 40.75 | 292,723 | +0.28(+0.68%) |
Mar 23, 2011 | 40.14 | 40.54 | 40.13 | 40.48 | 245,595 | +0.04(+0.09%) |
Mar 22, 2011 | 40.61 | 40.61 | 40.39 | 40.44 | 374,069 | -0.12(-0.30%) |
Mar 21, 2011 | 40.64 | 40.66 | 40.44 | 40.56 | 322,610 | +0.22(+0.55%) |
Mar 18, 2011 | 40.64 | 40.64 | 40.32 | 40.34 | 399,292 | -0.07(-0.18%) |
Mar 17, 2011 | 40.41 | 40.61 | 40.13 | 40.41 | 575,381 | +0.28(+0.69%) |
Mar 16, 2011 | 40.39 | 40.49 | 39.67 | 40.13 | 608,762 | -0.47(-1.16%) |
Mar 15, 2011 | 40.72 | 40.81 | 40.59 | 40.61 | 695,777 | -0.61(-1.48%) |
Mar 14, 2011 | 41.22 | 41.27 | 41.01 | 41.21 | 288,102 | +0.05(+0.11%) |
Mar 11, 2011 | 40.96 | 41.28 | 40.96 | 41.17 | 555,768 | +0.21(+0.52%) |
Mar 10, 2011 | 41.51 | 41.59 | 40.94 | 40.96 | 427,144 | -0.69(-1.66%) |
Mar 09, 2011 | 41.88 | 41.96 | 41.29 | 41.65 | 286,477 | -0.41(-0.97%) |
Mar 08, 2011 | 41.84 | 42.05 | 41.78 | 42.05 | 175,357 | +0.26(+0.62%) |
Mar 07, 2011 | 41.92 | 41.97 | 41.52 | 41.80 | 303,036 | +0.25(+0.60%) |
Mar 04, 2011 | 41.88 | 41.92 | 41.52 | 41.55 | 222,020 | -0.33(-0.79%) |
Mar 03, 2011 | 41.68 | 41.92 | 41.58 | 41.88 | 341,029 | +0.41(+0.98%) |
Mar 02, 2011 | 41.09 | 41.47 | 41.02 | 41.47 | 292,813 | +0.61(+1.49%) |
Mar 01, 2011 | 41.24 | 41.25 | 40.82 | 40.86 | 240,028 | -0.11(-0.27%) |
Feb 28, 2011 | 41.04 | 41.11 | 40.92 | 40.97 | 379,725 | -0.07(-0.18%) |
Feb 25, 2011 | 41.28 | 41.31 | 41.02 | 41.05 | 207,998 | -0.23(-0.56%) |
Feb 24, 2011 | 41.33 | 41.40 | 41.14 | 41.28 | 1,060,588 | -0.26(-0.62%) |
Feb 23, 2011 | 41.57 | 41.72 | 41.36 | 41.54 | 583,240 | -0.18(-0.44%) |
Feb 22, 2011 | 42.15 | 42.20 | 41.64 | 41.72 | 932,765 | -0.61(-1.44%) |
Feb 18, 2011 | 42.41 | 42.55 | 42.32 | 42.33 | 527,572 | +0.08(+0.20%) |
Feb 17, 2011 | 42.12 | 42.27 | 42.04 | 42.25 | 697,475 | -0.06(-0.13%) |
Feb 16, 2011 | 42.16 | 42.44 | 41.99 | 42.30 | 734,145 | +0.11(+0.26%) |
Feb 15, 2011 | 42.31 | 42.40 | 42.14 | 42.19 | 572,646 | -0.12(-0.28%) |
Feb 14, 2011 | 42.43 | 42.45 | 42.15 | 42.31 | 1,316,305 | -0.09(-0.22%) |
Feb 11, 2011 | 42.62 | 42.74 | 42.39 | 42.40 | 1,105,105 | -0.60(-1.39%) |
Feb 10, 2011 | 42.69 | 43.01 | 42.59 | 43.00 | 440,096 | +0.45(+1.06%) |
Feb 09, 2011 | 42.79 | 43.06 | 42.32 | 42.55 | 640,741 | -0.35(-0.82%) |
Feb 08, 2011 | 42.49 | 42.95 | 42.40 | 42.90 | 521,961 | +0.37(+0.87%) |
Feb 07, 2011 | 42.79 | 42.85 | 42.51 | 42.53 | 500,625 | -0.18(-0.43%) |
Feb 04, 2011 | 42.43 | 42.76 | 42.33 | 42.72 | 922,373 | +0.43(+1.03%) |
Feb 03, 2011 | 42.16 | 42.30 | 41.91 | 42.28 | 431,770 | +0.34(+0.81%) |
Feb 02, 2011 | 41.77 | 42.20 | 41.70 | 41.94 | 225,949 | +0.01(+0.02%) |
Feb 01, 2011 | 41.91 | 42.08 | 41.79 | 41.93 | 325,771 | +0.18(+0.44%) |
Jan 31, 2011 | 41.56 | 41.80 | 41.42 | 41.75 | 220,434 | +0.29(+0.69%) |
Jan 28, 2011 | 41.97 | 41.97 | 41.28 | 41.46 | 635,375 | -0.21(-0.51%) |
Jan 27, 2011 | 41.87 | 41.99 | 41.57 | 41.68 | 261,928 | -0.16(-0.38%) |
Jan 26, 2011 | 41.35 | 41.91 | 41.33 | 41.83 | 394,089 | +0.57(+1.39%) |
Jan 25, 2011 | 41.50 | 41.74 | 41.04 | 41.26 | 523,004 | -0.40(-0.95%) |
Jan 24, 2011 | 41.53 | 41.73 | 41.51 | 41.66 | 254,746 | -0.02(-0.06%) |
Jan 21, 2011 | 42.08 | 42.14 | 41.67 | 41.68 | 187,097 | -0.31(-0.74%) |
Jan 20, 2011 | 41.67 | 42.17 | 41.62 | 41.99 | 348,172 | +0.56(+1.36%) |
Jan 19, 2011 | 41.77 | 41.77 | 41.43 | 41.43 | 255,222 | -0.29(-0.69%) |
Jan 18, 2011 | 41.81 | 42.03 | 41.62 | 41.71 | 195,425 | +0.17(+0.40%) |
Jan 14, 2011 | 41.10 | 41.56 | 41.10 | 41.55 | 164,326 | +0.23(+0.56%) |
Jan 13, 2011 | 41.66 | 41.73 | 41.14 | 41.32 | 460,335 | -0.30(-0.73%) |
Jan 12, 2011 | 41.62 | 41.71 | 41.40 | 41.62 | 218,145 | +0.28(+0.67%) |
Jan 11, 2011 | 41.13 | 41.58 | 41.23 | 41.34 | 427,384 | +0.21(+0.52%) |
Jan 10, 2011 | 41.24 | 41.40 | 41.05 | 41.13 | 709,695 | -0.24(-0.58%) |
Jan 07, 2011 | 41.70 | 41.91 | 41.20 | 41.37 | 650,001 | -0.20(-0.49%) |
Jan 06, 2011 | 41.73 | 41.89 | 41.45 | 41.57 | 502,648 | -0.18(-0.42%) |
Jan 05, 2011 | 41.33 | 41.88 | 41.23 | 41.75 | 436,198 | +0.89(+2.17%) |
Jan 04, 2011 | 40.92 | 41.12 | 40.75 | 40.86 | 295,449 | -0.01(-0.02%) |
Jan 03, 2011 | 41.00 | 41.12 | 40.55 | 40.87 | 276,586 | +0.05(+0.11%) |
Dec 31, 2010 | 40.89 | 40.92 | 40.42 | 40.83 | 332,621 | -0.23(-0.56%) |
Dec 30, 2010 | 41.15 | 41.33 | 40.99 | 41.06 | 218,054 | -0.01(-0.02%) |
Dec 29, 2010 | 41.70 | 41.82 | 40.91 | 41.07 | 407,322 | -0.69(-1.66%) |
Dec 28, 2010 | 41.16 | 41.88 | 41.14 | 41.76 | 256,742 | +0.79(+1.94%) |
Dec 27, 2010 | 41.41 | 41.59 | 40.92 | 40.97 | 278,961 | -0.40(-0.96%) |
Dec 23, 2010 | 41.24 | 41.50 | 41.21 | 41.36 | 147,503 | +0.12(+0.29%) |
Dec 22, 2010 | 41.09 | 41.31 | 41.06 | 41.24 | 199,301 | +0.25(+0.61%) |
Dec 21, 2010 | 41.26 | 41.50 | 40.97 | 40.99 | 183,796 | -0.24(-0.58%) |
Dec 20, 2010 | 40.98 | 41.43 | 40.75 | 41.23 | 343,079 | +0.00(+0.00%) |
Dec 17, 2010 | 41.88 | 41.88 | 40.97 | 41.23 | 454,521 | -0.78(-1.87%) |
Dec 16, 2010 | 42.22 | 42.44 | 41.98 | 42.02 | 867,343 | -0.26(-0.61%) |
Dec 15, 2010 | 41.79 | 42.49 | 41.70 | 42.28 | 1,101,872 | +0.53(+1.26%) |
Dec 14, 2010 | 41.62 | 42.06 | 41.36 | 41.75 | 977,002 | +0.55(+1.34%) |
Dec 13, 2010 | 41.35 | 41.55 | 40.93 | 41.20 | 929,032 | -0.09(-0.22%) |
Dec 10, 2010 | 41.25 | 41.30 | 40.99 | 41.29 | 295,455 | +0.20(+0.49%) |
Dec 09, 2010 | 41.12 | 41.47 | 40.80 | 41.09 | 521,913 | -0.17(-0.40%) |
Dec 08, 2010 | 41.06 | 41.73 | 41.01 | 41.25 | 1,448,589 | +0.37(+0.90%) |
Dec 07, 2010 | 40.66 | 41.27 | 40.57 | 40.88 | 739,072 | +0.85(+2.12%) |
Dec 06, 2010 | 40.32 | 40.37 | 40.02 | 40.03 | 222,970 | -0.54(-1.34%) |
Dec 03, 2010 | 39.98 | 40.58 | 39.97 | 40.58 | 360,207 | +0.31(+0.78%) |
Dec 02, 2010 | 40.12 | 40.32 | 39.90 | 40.26 | 248,690 | +0.11(+0.28%) |
Dec 01, 2010 | 39.90 | 40.16 | 39.67 | 40.15 | 184,475 | +0.82(+2.09%) |
Nov 30, 2010 | 39.00 | 39.42 | 38.94 | 39.33 | 338,919 | -0.19(-0.49%) |
Nov 29, 2010 | 39.67 | 39.83 | 39.48 | 39.53 | 177,325 | -0.33(-0.83%) |
Nov 26, 2010 | 40.02 | 40.06 | 39.86 | 39.86 | 202,085 | -0.55(-1.37%) |
Nov 24, 2010 | 40.01 | 40.41 | 40.41 | 40.41 | 335,040 | +0.71(+1.79%) |
Nov 23, 2010 | 39.66 | 39.77 | 39.51 | 39.70 | 1,493,942 | -0.25(-0.62%) |
Nov 22, 2010 | 39.76 | 40.23 | 39.67 | 39.95 | 465,538 | -0.20(-0.51%) |
Nov 19, 2010 | 40.32 | 41.80 | 40.13 | 40.15 | 530,923 | -0.18(-0.46%) |
Nov 18, 2010 | 40.50 | 40.83 | 40.34 | 40.34 | 441,085 | -0.12(-0.30%) |
Nov 17, 2010 | 40.44 | 40.59 | 40.01 | 40.46 | 505,151 | +0.18(+0.44%) |
Nov 16, 2010 | 40.83 | 41.21 | 40.21 | 40.28 | 611,828 | -0.39(-0.95%) |
Nov 15, 2010 | 40.67 | 41.27 | 40.49 | 40.67 | 725,300 | +0.29(+0.71%) |
Nov 12, 2010 | 40.29 | 40.42 | 40.07 | 40.38 | 312,545 | +0.14(+0.34%) |
Nov 11, 2010 | 40.21 | 40.32 | 40.11 | 40.25 | 670,679 | +0.05(+0.11%) |
Nov 10, 2010 | 40.23 | 40.77 | 40.08 | 40.20 | 742,259 | -0.03(-0.07%) |
Nov 09, 2010 | 39.35 | 40.27 | 39.34 | 40.23 | 750,955 | +0.82(+2.08%) |
Nov 08, 2010 | 39.29 | 39.64 | 39.20 | 39.41 | 941,271 | -0.13(-0.33%) |
Nov 05, 2010 | 39.41 | 39.54 | 39.24 | 39.54 | 440,854 | +0.66(+1.68%) |
Nov 04, 2010 | 39.11 | 39.11 | 38.81 | 38.88 | 442,803 | -0.30(-0.78%) |
Nov 03, 2010 | 38.14 | 39.38 | 37.91 | 39.18 | 831,867 | +0.78(+2.04%) |
Nov 02, 2010 | 38.63 | 38.63 | 38.35 | 38.40 | 747,480 | -0.48(-1.23%) |
Nov 01, 2010 | 38.50 | 39.01 | 38.49 | 38.88 | 644,940 | +0.07(+0.19%) |
Oct 29, 2010 | 39.04 | 39.09 | 38.76 | 38.81 | 308,305 | -0.35(-0.90%) |
Oct 28, 2010 | 39.15 | 39.30 | 39.05 | 39.16 | 779,599 | -0.11(-0.28%) |
Oct 27, 2010 | 39.11 | 39.29 | 38.91 | 39.27 | 703,591 | +0.93(+2.43%) |
Oct 25, 2010 | 38.17 | 38.36 | 38.11 | 38.34 | 213,089 | -0.11(-0.29%) |
Oct 22, 2010 | 38.82 | 38.82 | 38.43 | 38.45 | 97,718 | -0.25(-0.64%) |
Oct 21, 2010 | 38.33 | 38.70 | 38.26 | 38.70 | 551,566 | +0.45(+1.18%) |
Oct 20, 2010 | 38.47 | 38.53 | 38.13 | 38.24 | 132,751 | -0.08(-0.22%) |
Oct 19, 2010 | 38.79 | 38.79 | 38.22 | 38.33 | 310,280 | -0.23(-0.60%) |
Oct 18, 2010 | 38.57 | 38.70 | 38.44 | 38.56 | 441,349 | -0.34(-0.88%) |
Oct 15, 2010 | 38.72 | 39.04 | 38.60 | 38.90 | 629,739 | +0.48(+1.25%) |
Oct 14, 2010 | 37.78 | 38.45 | 37.66 | 38.42 | 398,195 | +0.59(+1.56%) |
Oct 13, 2010 | 38.13 | 38.23 | 37.83 | 37.83 | 724,880 | +0.05(+0.12%) |
Oct 12, 2010 | 37.39 | 37.78 | 37.24 | 37.78 | 110,494 | +0.39(+1.04%) |
Oct 11, 2010 | 37.46 | 37.52 | 37.39 | 37.39 | 117,532 | -0.03(-0.07%) |
Oct 08, 2010 | 37.42 | 37.44 | 37.02 | 37.42 | 197,384 | +0.15(+0.40%) |
Oct 07, 2010 | 37.13 | 37.27 | 37.04 | 37.27 | 147,180 | +0.28(+0.75%) |
Oct 06, 2010 | 37.23 | 37.25 | 36.80 | 37.00 | 248,411 | -0.45(-1.21%) |
Oct 05, 2010 | 37.31 | 37.55 | 37.26 | 37.45 | 126,843 | +0.21(+0.57%) |
Oct 04, 2010 | 37.36 | 37.40 | 37.22 | 37.24 | 150,322 | -0.10(-0.27%) |
Oct 01, 2010 | 37.34 | 37.51 | 37.17 | 37.34 | 309,690 | +0.20(+0.55%) |
Sep 30, 2010 | 37.24 | 37.68 | 37.11 | 37.14 | 871,771 | -0.02(-0.05%) |
Sep 29, 2010 | 36.99 | 37.27 | 36.94 | 37.15 | 192,101 | +0.10(+0.27%) |
Sep 28, 2010 | 37.27 | 37.27 | 36.93 | 37.05 | 231,309 | -0.24(-0.64%) |
Sep 27, 2010 | 37.58 | 37.59 | 37.23 | 37.29 | 162,679 | -0.64(-1.68%) |
Sep 24, 2010 | 37.75 | 37.93 | 37.72 | 37.93 | 208,837 | +0.52(+1.38%) |
Sep 23, 2010 | 37.25 | 37.63 | 37.23 | 37.41 | 93,162 | -0.12(-0.32%) |
Sep 22, 2010 | 37.58 | 37.77 | 37.38 | 37.53 | 150,122 | -0.34(-0.90%) |
Sep 21, 2010 | 38.29 | 38.38 | 37.76 | 37.87 | 514 | -0.56(-1.46%) |
Sep 20, 2010 | 38.47 | 38.63 | 38.37 | 38.44 | 235,777 | -0.20(-0.53%) |
Sep 17, 2010 | 38.64 | 38.77 | 38.46 | 38.64 | 124,130 | +0.24(+0.62%) |
Sep 15, 2010 | 38.24 | 38.46 | 38.09 | 38.40 | 122,580 | +0.51(+1.34%) |
Sep 14, 2010 | 38.18 | 38.19 | 37.88 | 37.89 | 131,355 | -0.37(-0.98%) |
Sep 13, 2010 | 38.64 | 38.67 | 38.15 | 38.27 | 245,952 | -0.18(-0.47%) |
Sep 10, 2010 | 38.49 | 38.61 | 38.29 | 38.45 | 359,676 | +0.19(+0.51%) |
Sep 09, 2010 | 37.94 | 38.33 | 37.90 | 38.25 | 223,016 | +0.70(+1.87%) |
Sep 08, 2010 | 37.49 | 37.71 | 37.44 | 37.55 | 114,951 | +0.30(+0.82%) |
Sep 07, 2010 | 37.49 | 37.56 | 37.22 | 37.25 | 242,557 | -0.76(-1.99%) |
Sep 03, 2010 | 38.35 | 38.36 | 37.91 | 38.00 | 616,576 | +0.44(+1.18%) |
Sep 02, 2010 | 37.46 | 37.72 | 37.44 | 37.56 | 319,561 | +0.38(+1.03%) |
Sep 01, 2010 | 36.87 | 37.45 | 36.84 | 37.18 | 310,831 | +0.76(+2.09%) |
Aug 31, 2010 | 36.55 | 36.75 | 36.41 | 36.42 | 169,916 | -0.50(-1.37%) |
Aug 30, 2010 | 37.26 | 37.39 | 36.87 | 36.92 | 449,101 | -0.66(-1.75%) |
Aug 27, 2010 | 37.35 | 37.60 | 36.54 | 37.58 | 645,574 | +1.07(+2.93%) |
Aug 26, 2010 | 36.83 | 36.91 | 36.50 | 36.51 | 186,208 | -0.36(-0.98%) |
Aug 25, 2010 | 36.44 | 36.98 | 36.22 | 36.87 | 613,412 | +0.09(+0.25%) |
Aug 24, 2010 | 37.03 | 37.14 | 36.64 | 36.78 | 390,719 | -0.57(-1.53%) |
Aug 23, 2010 | 37.54 | 37.64 | 37.34 | 37.35 | 122,380 | -0.06(-0.15%) |
Aug 20, 2010 | 37.26 | 37.46 | 37.11 | 37.40 | 245,853 | +0.06(+0.16%) |
Aug 19, 2010 | 37.84 | 37.90 | 37.20 | 37.34 | 246,451 | -0.57(-1.50%) |
Aug 18, 2010 | 37.76 | 37.94 | 37.52 | 37.91 | 445,648 | -0.13(-0.34%) |
Aug 17, 2010 | 37.83 | 38.12 | 37.82 | 38.04 | 373,024 | +0.21(+0.56%) |
Aug 16, 2010 | 38.05 | 38.11 | 37.81 | 37.83 | 307,387 | -0.97(-2.50%) |
Aug 13, 2010 | 38.80 | 39.10 | 38.71 | 38.80 | 234,332 | -0.48(-1.22%) |
Aug 12, 2010 | 39.06 | 39.34 | 38.93 | 39.28 | 193,058 | +0.09(+0.24%) |
Aug 11, 2010 | 39.55 | 39.55 | 39.16 | 39.18 | 1,197,892 | -0.55(-1.39%) |
Aug 10, 2010 | 39.66 | 39.87 | 39.31 | 39.74 | 160,769 | -0.06(-0.16%) |
Aug 09, 2010 | 39.78 | 39.86 | 39.73 | 39.80 | 67,437 | +0.13(+0.33%) |
Aug 06, 2010 | 39.67 | 39.91 | 39.63 | 39.67 | 184,838 | -0.47(-1.17%) |
Aug 05, 2010 | 39.98 | 40.19 | 39.97 | 40.14 | 97,653 | -0.18(-0.43%) |
Aug 04, 2010 | 39.92 | 40.32 | 39.91 | 40.32 | 151,492 | +0.29(+0.71%) |
Aug 03, 2010 | 40.05 | 40.14 | 39.88 | 40.03 | 75,980 | -0.18(-0.46%) |
Aug 02, 2010 | 40.06 | 40.25 | 40.03 | 40.22 | 110,651 | +0.50(+1.25%) |
Jul 30, 2010 | 39.72 | 39.94 | 39.67 | 39.72 | 109,122 | -0.63(-1.56%) |
Jul 29, 2010 | 40.71 | 40.76 | 40.32 | 40.35 | 108,336 | +0.01(+0.02%) |
Jul 28, 2010 | 40.56 | 40.61 | 40.32 | 40.34 | 137,065 | -0.16(-0.39%) |
Jul 27, 2010 | 40.40 | 40.50 | 40.27 | 40.49 | 88,149 | +0.39(+0.97%) |
Jul 26, 2010 | 40.07 | 40.34 | 40.02 | 40.11 | 167,016 | +0.10(+0.24%) |
Jul 23, 2010 | 39.61 | 40.08 | 39.54 | 40.01 | 69,471 | +0.40(+1.01%) |
Jul 22, 2010 | 39.39 | 39.63 | 39.38 | 39.61 | 76,159 | +0.43(+1.11%) |
Jul 21, 2010 | 39.76 | 39.80 | 39.10 | 39.18 | 83,550 | -0.66(-1.67%) |
Jul 20, 2010 | 39.68 | 39.88 | 39.63 | 39.84 | 130,271 | -0.05(-0.12%) |
Jul 19, 2010 | 39.72 | 39.95 | 39.68 | 39.89 | 41,806 | +0.23(+0.58%) |
Jul 16, 2010 | 39.66 | 39.86 | 39.56 | 39.66 | 90,290 | -0.19(-0.48%) |
Jul 15, 2010 | 40.10 | 40.11 | 39.75 | 39.85 | 173,714 | -0.40(-0.99%) |
Jul 14, 2010 | 40.51 | 40.62 | 40.19 | 40.25 | 159,191 | -0.44(-1.09%) |
Jul 13, 2010 | 40.45 | 40.73 | 40.45 | 40.69 | 299,217 | +0.34(+0.85%) |
Jul 12, 2010 | 40.31 | 40.37 | 40.08 | 40.35 | 50,188 | +0.00(+0.00%) |
Jul 09, 2010 | 40.35 | 40.36 | 40.21 | 40.35 | 107,681 | +0.22(+0.55%) |
Jul 08, 2010 | 40.12 | 40.20 | 39.96 | 40.13 | 124,214 | +0.26(+0.65%) |
Jul 07, 2010 | 39.46 | 39.88 | 39.44 | 39.87 | 146,450 | +0.46(+1.17%) |
Jul 06, 2010 | 39.69 | 39.74 | 39.33 | 39.41 | 112,640 | -0.33(-0.84%) |
Jul 02, 2010 | 39.74 | 39.78 | 39.50 | 39.74 | 119,902 | +0.31(+0.80%) |