Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.65 | 48.05 | 47.54 | 47.89 | 593,448 | +0.41(+0.86%) |
Jun 29, 2011 | 47.54 | 47.62 | 47.07 | 47.48 | 416,353 | +0.23(+0.48%) |
Jun 28, 2011 | 46.82 | 47.34 | 46.55 | 47.26 | 333,018 | +0.47(+1.01%) |
Jun 27, 2011 | 46.29 | 46.95 | 45.97 | 46.78 | 298,347 | +0.54(+1.18%) |
Jun 24, 2011 | 47.02 | 47.33 | 45.99 | 46.24 | 677,335 | -0.65(-1.39%) |
Jun 23, 2011 | 46.03 | 46.98 | 45.62 | 46.89 | 636,966 | +0.35(+0.75%) |
Jun 22, 2011 | 46.47 | 46.89 | 46.45 | 46.54 | 652,453 | -0.13(-0.29%) |
Jun 21, 2011 | 46.34 | 46.81 | 46.34 | 46.68 | 660,962 | +0.55(+1.20%) |
Jun 20, 2011 | 45.89 | 46.20 | 45.84 | 46.13 | 677,039 | +0.38(+0.83%) |
Jun 17, 2011 | 45.77 | 46.01 | 45.48 | 45.75 | 853,648 | +0.38(+0.84%) |
Jun 16, 2011 | 45.22 | 45.67 | 45.06 | 45.37 | 609,438 | +0.11(+0.24%) |
Jun 15, 2011 | 44.98 | 45.52 | 44.49 | 45.25 | 732,809 | -0.22(-0.49%) |
Jun 14, 2011 | 44.88 | 45.81 | 44.72 | 45.48 | 667,564 | +1.07(+2.42%) |
Jun 13, 2011 | 44.30 | 44.57 | 44.20 | 44.40 | 408,843 | +0.17(+0.38%) |
Jun 10, 2011 | 44.26 | 44.49 | 44.10 | 44.24 | 592,779 | -0.37(-0.83%) |
Jun 09, 2011 | 44.37 | 44.89 | 43.91 | 44.61 | 693,924 | +0.36(+0.80%) |
Jun 08, 2011 | 44.26 | 44.50 | 44.05 | 44.25 | 657,583 | -0.15(-0.35%) |
Jun 07, 2011 | 44.45 | 44.62 | 44.26 | 44.40 | 797,658 | +0.29(+0.65%) |
Jun 06, 2011 | 44.04 | 44.49 | 43.96 | 44.12 | 454,128 | -0.08(-0.17%) |
Jun 03, 2011 | 43.28 | 44.55 | 43.24 | 44.19 | 774,142 | +0.44(+1.01%) |
May 24, 2011 | 43.90 | 44.05 | 43.53 | 43.75 | 370,569 | +0.03(+0.07%) |
May 23, 2011 | 43.58 | 44.09 | 43.44 | 43.72 | 532,323 | -0.74(-1.65%) |
May 20, 2011 | 44.07 | 44.66 | 43.72 | 44.46 | 2,050,853 | -1.02(-2.25%) |
May 19, 2011 | 46.23 | 46.30 | 45.34 | 45.48 | 356,097 | -0.43(-0.94%) |
May 18, 2011 | 45.56 | 46.05 | 45.11 | 45.91 | 387,429 | +0.80(+1.77%) |
May 17, 2011 | 45.81 | 45.90 | 44.89 | 45.11 | 487,870 | -1.00(-2.18%) |
May 16, 2011 | 46.37 | 46.61 | 46.01 | 46.12 | 327,531 | -0.39(-0.85%) |
May 13, 2011 | 47.30 | 47.32 | 45.96 | 46.51 | 312,463 | -0.68(-1.44%) |
May 12, 2011 | 46.36 | 47.38 | 46.15 | 47.19 | 368,570 | +0.67(+1.44%) |
May 11, 2011 | 47.36 | 47.90 | 45.79 | 46.52 | 816,212 | -0.71(-1.50%) |
May 10, 2011 | 45.85 | 48.52 | 45.67 | 47.23 | 2,137,606 | +4.66(+10.95%) |
May 09, 2011 | 41.70 | 42.63 | 41.70 | 42.57 | 345,088 | +0.75(+1.80%) |
May 06, 2011 | 42.33 | 42.78 | 41.72 | 41.81 | 314,700 | +0.10(+0.24%) |
May 05, 2011 | 41.00 | 42.33 | 40.79 | 41.71 | 364,276 | +0.46(+1.12%) |
May 04, 2011 | 41.84 | 41.99 | 41.14 | 41.25 | 306,029 | -0.57(-1.36%) |
May 03, 2011 | 42.13 | 42.55 | 41.67 | 41.82 | 371,626 | -0.50(-1.17%) |
May 02, 2011 | 42.35 | 42.44 | 42.30 | 42.31 | 596,626 | +0.91(+2.21%) |
Apr 29, 2011 | 41.12 | 41.65 | 40.92 | 41.40 | 226,980 | +0.47(+1.15%) |
Apr 28, 2011 | 40.56 | 41.10 | 40.40 | 40.93 | 254,922 | +0.34(+0.83%) |
Apr 27, 2011 | 40.92 | 40.99 | 40.52 | 40.59 | 152,461 | -0.26(-0.64%) |
Apr 26, 2011 | 40.38 | 41.01 | 40.14 | 40.85 | 226,050 | +0.90(+2.25%) |
Apr 25, 2011 | 40.09 | 40.18 | 39.74 | 39.95 | 152,492 | -0.46(-1.14%) |
Apr 21, 2011 | 41.11 | 41.11 | 40.29 | 40.41 | 236,382 | -0.30(-0.73%) |
Apr 20, 2011 | 39.86 | 40.79 | 39.53 | 40.71 | 366,165 | +1.55(+3.97%) |
Apr 19, 2011 | 39.03 | 39.39 | 39.02 | 39.16 | 234,256 | +0.30(+0.78%) |
Apr 18, 2011 | 38.66 | 38.94 | 38.30 | 38.86 | 289,466 | -0.44(-1.11%) |
Apr 15, 2011 | 38.88 | 39.52 | 38.65 | 39.29 | 567,446 | +0.35(+0.90%) |
Apr 14, 2011 | 39.10 | 39.16 | 38.66 | 38.94 | 817,517 | -0.54(-1.38%) |
Apr 13, 2011 | 40.43 | 40.58 | 39.20 | 39.49 | 363,286 | -0.69(-1.71%) |
Apr 12, 2011 | 40.18 | 40.47 | 39.78 | 40.17 | 496,372 | -0.33(-0.82%) |
Apr 11, 2011 | 40.85 | 41.22 | 40.25 | 40.50 | 323,761 | -0.36(-0.88%) |
Apr 08, 2011 | 42.13 | 42.30 | 40.66 | 40.87 | 300,720 | -1.09(-2.60%) |
Apr 07, 2011 | 42.21 | 42.56 | 41.82 | 41.96 | 311,509 | -0.26(-0.63%) |
Apr 06, 2011 | 42.31 | 42.42 | 41.99 | 42.22 | 257,628 | +0.07(+0.17%) |
Apr 05, 2011 | 42.31 | 42.64 | 41.97 | 42.15 | 328,142 | -0.38(-0.89%) |
Apr 04, 2011 | 43.05 | 43.26 | 42.45 | 42.53 | 363,502 | -0.51(-1.19%) |
Apr 01, 2011 | 42.53 | 43.04 | 42.52 | 43.04 | 512,234 | +0.52(+1.23%) |
Mar 31, 2011 | 42.52 | 42.94 | 42.36 | 42.52 | 265,920 | +0.06(+0.14%) |
Mar 30, 2011 | 42.59 | 42.83 | 42.31 | 42.46 | 319,332 | +0.10(+0.24%) |
Mar 29, 2011 | 42.59 | 42.63 | 42.04 | 42.36 | 426,463 | -0.26(-0.61%) |
Mar 28, 2011 | 43.17 | 43.25 | 42.59 | 42.62 | 227,801 | -0.47(-1.09%) |
Mar 25, 2011 | 42.23 | 43.78 | 42.03 | 43.09 | 443,049 | +1.15(+2.74%) |
Mar 24, 2011 | 42.27 | 42.39 | 41.68 | 41.94 | 188,456 | -0.06(-0.14%) |
Mar 23, 2011 | 41.58 | 42.20 | 41.25 | 42.00 | 353,442 | +0.37(+0.88%) |
Mar 22, 2011 | 41.74 | 41.74 | 41.26 | 41.63 | 538,403 | +0.02(+0.06%) |
Mar 21, 2011 | 41.86 | 41.86 | 41.48 | 41.61 | 166,736 | +0.71(+1.73%) |
Mar 18, 2011 | 40.40 | 40.93 | 40.16 | 40.90 | 445,443 | +1.02(+2.56%) |
Mar 17, 2011 | 40.52 | 40.77 | 39.88 | 39.88 | 335,173 | +0.06(+0.16%) |
Mar 16, 2011 | 40.69 | 40.96 | 39.65 | 39.82 | 291,719 | -0.92(-2.25%) |
Mar 15, 2011 | 40.75 | 41.24 | 40.62 | 40.74 | 318,871 | -0.25(-0.61%) |
Mar 14, 2011 | 41.04 | 41.18 | 40.61 | 40.99 | 221,086 | -0.45(-1.08%) |
Mar 11, 2011 | 40.57 | 41.81 | 40.49 | 41.44 | 205,641 | +0.64(+1.57%) |
Mar 10, 2011 | 41.81 | 41.84 | 40.80 | 40.80 | 336,673 | -1.66(-3.92%) |
Mar 09, 2011 | 42.40 | 42.68 | 42.05 | 42.46 | 230,373 | +0.12(+0.30%) |
Mar 08, 2011 | 41.59 | 42.81 | 41.56 | 42.34 | 632,759 | +0.84(+2.03%) |
Mar 07, 2011 | 42.41 | 42.64 | 41.15 | 41.49 | 185,327 | -0.79(-1.88%) |
Mar 04, 2011 | 42.77 | 42.87 | 41.33 | 42.29 | 430,736 | -0.61(-1.42%) |
Mar 03, 2011 | 41.73 | 42.97 | 41.73 | 42.90 | 402,694 | +1.56(+3.78%) |
Mar 02, 2011 | 40.33 | 41.43 | 40.28 | 41.34 | 676,861 | +0.97(+2.39%) |
Mar 01, 2011 | 41.75 | 41.96 | 40.27 | 40.37 | 272,939 | -1.25(-3.01%) |
Feb 28, 2011 | 42.49 | 42.53 | 41.37 | 41.62 | 341,791 | -0.65(-1.54%) |
Feb 25, 2011 | 40.88 | 42.36 | 40.86 | 42.27 | 916,686 | +1.93(+4.79%) |
Feb 24, 2011 | 40.19 | 40.96 | 39.83 | 40.34 | 489,980 | +0.24(+0.61%) |
Feb 23, 2011 | 40.72 | 40.96 | 39.41 | 40.10 | 842,438 | -1.03(-2.51%) |
Feb 22, 2011 | 42.93 | 42.93 | 40.97 | 41.13 | 676,921 | -2.23(-5.15%) |
Feb 18, 2011 | 43.52 | 43.73 | 43.22 | 43.36 | 272,605 | -0.12(-0.29%) |
Feb 17, 2011 | 43.05 | 43.70 | 43.04 | 43.49 | 543,453 | +0.29(+0.67%) |
Feb 16, 2011 | 43.07 | 43.84 | 42.89 | 43.20 | 302,831 | +0.29(+0.68%) |
Feb 15, 2011 | 42.74 | 43.39 | 42.51 | 42.91 | 350,474 | +0.12(+0.28%) |
Feb 14, 2011 | 42.28 | 43.18 | 42.27 | 42.79 | 351,292 | +0.02(+0.06%) |
Feb 11, 2011 | 43.56 | 43.56 | 42.55 | 42.76 | 792,855 | -0.86(-1.98%) |
Feb 10, 2011 | 43.72 | 44.01 | 43.46 | 43.63 | 431,547 | -0.32(-0.72%) |
Feb 09, 2011 | 43.90 | 43.95 | 43.45 | 43.94 | 314,731 | -0.12(-0.28%) |
Feb 08, 2011 | 44.37 | 44.37 | 43.92 | 44.07 | 320,286 | -0.27(-0.61%) |
Feb 07, 2011 | 44.35 | 44.63 | 44.20 | 44.34 | 268,475 | -0.01(-0.02%) |
Feb 04, 2011 | 44.10 | 44.47 | 43.85 | 44.35 | 267,764 | +0.15(+0.34%) |
Feb 03, 2011 | 44.32 | 44.41 | 43.96 | 44.20 | 656,254 | -0.08(-0.17%) |
Feb 02, 2011 | 44.24 | 44.53 | 44.12 | 44.28 | 822,764 | +0.05(+0.12%) |
Feb 01, 2011 | 45.93 | 45.93 | 43.13 | 44.22 | 1,942,291 | -1.92(-4.15%) |
Jan 31, 2011 | 45.49 | 46.53 | 45.15 | 46.14 | 423,403 | +0.74(+1.62%) |
Jan 28, 2011 | 46.50 | 46.50 | 44.98 | 45.41 | 344,840 | -0.81(-1.76%) |
Jan 27, 2011 | 46.33 | 46.55 | 45.88 | 46.22 | 261,988 | -0.02(-0.04%) |
Jan 26, 2011 | 46.20 | 46.45 | 45.61 | 46.24 | 311,045 | +0.06(+0.12%) |
Jan 25, 2011 | 45.70 | 46.61 | 45.70 | 46.18 | 518,499 | +0.48(+1.04%) |
Jan 24, 2011 | 45.96 | 46.06 | 45.42 | 45.70 | 505,248 | -0.11(-0.24%) |
Jan 21, 2011 | 46.02 | 46.33 | 45.77 | 45.81 | 592,829 | +0.24(+0.54%) |
Jan 20, 2011 | 45.77 | 45.94 | 45.19 | 45.57 | 336,224 | -0.31(-0.67%) |
Jan 19, 2011 | 46.41 | 46.75 | 45.47 | 45.88 | 320,954 | -0.53(-1.14%) |
Jan 18, 2011 | 45.77 | 46.45 | 45.53 | 46.41 | 365,145 | +0.66(+1.44%) |
Jan 14, 2011 | 45.67 | 45.86 | 45.46 | 45.75 | 299,669 | -0.02(-0.04%) |
Jan 13, 2011 | 45.72 | 45.88 | 45.49 | 45.77 | 169,365 | +0.14(+0.31%) |
Jan 12, 2011 | 45.60 | 46.02 | 45.48 | 45.63 | 478,668 | +0.63(+1.40%) |
Jan 11, 2011 | 45.44 | 45.54 | 44.83 | 45.00 | 182,106 | -0.22(-0.49%) |
Jan 10, 2011 | 45.33 | 45.59 | 44.80 | 45.22 | 354,695 | -0.39(-0.85%) |
Jan 07, 2011 | 45.61 | 45.91 | 45.18 | 45.61 | 369,426 | +0.14(+0.32%) |
Jan 06, 2011 | 45.21 | 45.98 | 45.20 | 45.46 | 361,588 | +0.34(+0.76%) |
Jan 05, 2011 | 44.29 | 45.20 | 44.03 | 45.12 | 309,971 | +0.69(+1.56%) |
Jan 04, 2011 | 44.38 | 44.56 | 44.03 | 44.43 | 413,205 | +0.28(+0.63%) |
Jan 03, 2011 | 43.42 | 44.44 | 43.33 | 44.15 | 347,904 | +1.19(+2.77%) |
Dec 31, 2010 | 43.07 | 43.28 | 42.88 | 42.96 | 240,422 | -0.13(-0.31%) |
Dec 30, 2010 | 43.44 | 43.68 | 43.08 | 43.09 | 93,360 | -0.31(-0.72%) |
Dec 29, 2010 | 43.32 | 43.85 | 43.32 | 43.41 | 236,235 | +0.02(+0.06%) |
Dec 28, 2010 | 43.55 | 43.77 | 43.02 | 43.38 | 119,650 | -0.07(-0.15%) |
Dec 27, 2010 | 43.45 | 43.55 | 43.01 | 43.45 | 143,591 | -0.19(-0.43%) |
Dec 23, 2010 | 42.60 | 44.05 | 42.60 | 43.64 | 385,616 | +0.95(+2.22%) |
Dec 22, 2010 | 42.89 | 43.04 | 42.54 | 42.69 | 106,434 | -0.07(-0.17%) |
Dec 21, 2010 | 42.00 | 42.83 | 41.82 | 42.76 | 330,975 | +0.84(+1.99%) |
Dec 20, 2010 | 42.71 | 43.00 | 41.86 | 41.93 | 308,092 | -0.76(-1.79%) |
Dec 17, 2010 | 42.88 | 42.88 | 42.17 | 42.69 | 614,954 | -0.22(-0.52%) |
Dec 16, 2010 | 42.68 | 43.16 | 42.48 | 42.91 | 199,266 | +0.36(+0.85%) |
Dec 15, 2010 | 43.52 | 43.72 | 42.52 | 42.55 | 292,016 | -1.14(-2.61%) |
Dec 14, 2010 | 43.44 | 43.92 | 43.30 | 43.69 | 159,189 | +0.42(+0.97%) |
Dec 13, 2010 | 43.59 | 43.73 | 43.16 | 43.27 | 316,446 | -0.13(-0.30%) |
Dec 10, 2010 | 43.49 | 43.85 | 43.34 | 43.40 | 250,414 | +0.00(+0.01%) |
Dec 09, 2010 | 43.72 | 44.47 | 43.34 | 43.40 | 1,082,507 | +0.31(+0.71%) |
Dec 08, 2010 | 42.89 | 43.42 | 42.77 | 43.09 | 278,586 | +0.25(+0.57%) |
Dec 07, 2010 | 42.83 | 43.52 | 42.57 | 42.84 | 223,727 | +0.52(+1.23%) |
Dec 06, 2010 | 42.54 | 42.54 | 42.13 | 42.33 | 220,871 | -0.29(-0.69%) |
Dec 03, 2010 | 41.96 | 42.77 | 41.92 | 42.62 | 255,480 | +0.44(+1.04%) |
Dec 02, 2010 | 41.74 | 42.30 | 41.57 | 42.18 | 205,747 | +0.48(+1.14%) |
Dec 01, 2010 | 41.29 | 41.84 | 41.13 | 41.71 | 339,604 | +1.28(+3.17%) |
Nov 30, 2010 | 40.15 | 40.88 | 39.95 | 40.42 | 563,273 | -0.21(-0.52%) |
Nov 29, 2010 | 40.94 | 41.04 | 40.16 | 40.63 | 183,777 | -0.66(-1.59%) |
Nov 26, 2010 | 41.23 | 41.76 | 41.04 | 41.29 | 169,314 | -0.27(-0.65%) |
Nov 24, 2010 | 40.17 | 41.56 | 41.56 | 41.56 | 392,319 | +1.73(+4.35%) |
Nov 23, 2010 | 39.74 | 39.96 | 39.38 | 39.83 | 249,159 | -0.38(-0.94%) |
Nov 22, 2010 | 39.96 | 40.39 | 39.74 | 40.21 | 380,561 | +0.07(+0.17%) |
Nov 19, 2010 | 40.14 | 40.45 | 39.77 | 40.14 | 258,391 | -0.19(-0.46%) |
Nov 18, 2010 | 39.78 | 40.56 | 39.62 | 40.33 | 484,053 | +1.00(+2.55%) |
Nov 17, 2010 | 39.07 | 39.44 | 38.67 | 39.32 | 433,524 | +0.37(+0.95%) |
Nov 16, 2010 | 39.42 | 39.43 | 38.56 | 38.95 | 289,739 | -0.73(-1.84%) |
Nov 15, 2010 | 39.57 | 40.31 | 39.50 | 39.68 | 259,064 | +0.33(+0.84%) |
Nov 12, 2010 | 40.65 | 40.65 | 39.34 | 39.35 | 561,549 | -1.70(-4.13%) |
Nov 11, 2010 | 41.30 | 41.59 | 40.87 | 41.05 | 325,155 | -0.61(-1.48%) |
Nov 10, 2010 | 42.23 | 42.30 | 41.34 | 41.66 | 580,780 | -0.64(-1.51%) |
Nov 09, 2010 | 42.56 | 42.84 | 42.07 | 42.30 | 510,524 | -0.21(-0.50%) |
Nov 08, 2010 | 42.83 | 42.93 | 42.36 | 42.51 | 248,749 | -0.42(-0.98%) |
Nov 05, 2010 | 42.96 | 43.25 | 42.67 | 42.94 | 362,096 | +0.02(+0.06%) |
Nov 04, 2010 | 42.58 | 43.37 | 42.27 | 42.91 | 1,101,857 | +1.25(+3.01%) |
Nov 03, 2010 | 41.79 | 42.66 | 41.20 | 41.66 | 1,337,278 | +1.27(+3.14%) |
Nov 02, 2010 | 40.44 | 40.59 | 39.66 | 40.39 | 472,946 | +0.40(+1.00%) |
Nov 01, 2010 | 40.39 | 40.63 | 39.47 | 39.99 | 384,103 | -0.15(-0.38%) |
Oct 29, 2010 | 39.70 | 40.37 | 39.69 | 40.14 | 308,410 | +0.28(+0.71%) |
Oct 28, 2010 | 39.75 | 40.16 | 39.30 | 39.86 | 353,513 | +0.32(+0.81%) |
Oct 27, 2010 | 39.64 | 39.94 | 38.85 | 39.54 | 340,601 | -0.48(-1.19%) |
Oct 25, 2010 | 39.47 | 40.09 | 39.29 | 40.02 | 465,213 | +0.73(+1.85%) |
Oct 22, 2010 | 39.51 | 39.51 | 39.06 | 39.29 | 506,957 | -0.06(-0.16%) |
Oct 21, 2010 | 38.10 | 39.48 | 38.06 | 39.35 | 828,411 | +1.45(+3.83%) |
Oct 20, 2010 | 37.51 | 38.02 | 37.37 | 37.90 | 402,589 | +0.61(+1.65%) |
Oct 19, 2010 | 37.40 | 37.83 | 37.03 | 37.29 | 464,940 | -0.79(-2.08%) |
Oct 18, 2010 | 38.33 | 38.34 | 37.77 | 38.08 | 248,326 | -0.13(-0.34%) |
Oct 15, 2010 | 38.63 | 38.87 | 37.70 | 38.21 | 898,556 | -0.20(-0.51%) |
Oct 14, 2010 | 38.67 | 38.85 | 38.06 | 38.41 | 299,629 | -0.27(-0.70%) |
Oct 13, 2010 | 38.07 | 38.78 | 37.93 | 38.68 | 618,780 | +0.75(+1.98%) |
Oct 12, 2010 | 37.26 | 38.06 | 36.83 | 37.93 | 449,705 | +0.66(+1.78%) |
Oct 11, 2010 | 37.26 | 37.52 | 37.04 | 37.26 | 303,286 | -0.09(-0.23%) |
Oct 08, 2010 | 37.35 | 37.54 | 36.44 | 37.35 | 622,447 | +0.88(+2.41%) |
Oct 07, 2010 | 36.84 | 36.84 | 35.97 | 36.47 | 960,304 | -0.06(-0.17%) |
Oct 06, 2010 | 36.59 | 36.83 | 36.24 | 36.53 | 274,485 | -0.26(-0.70%) |
Oct 05, 2010 | 36.09 | 36.93 | 35.94 | 36.79 | 641,778 | +1.01(+2.83%) |
Oct 04, 2010 | 36.24 | 36.60 | 35.68 | 35.78 | 327,192 | -0.53(-1.47%) |
Oct 01, 2010 | 36.31 | 36.45 | 35.54 | 36.31 | 425,990 | +0.49(+1.36%) |
Sep 30, 2010 | 35.82 | 36.53 | 35.54 | 35.82 | 5,730 | -0.13(-0.36%) |
Sep 29, 2010 | 35.54 | 35.98 | 35.33 | 35.95 | 511,819 | +0.22(+0.62%) |
Sep 28, 2010 | 34.49 | 35.80 | 33.86 | 35.73 | 324 | +1.25(+3.62%) |
Sep 27, 2010 | 34.82 | 34.82 | 34.35 | 34.48 | 391,136 | -0.24(-0.69%) |
Sep 24, 2010 | 34.34 | 34.91 | 34.34 | 34.72 | 347,295 | +0.61(+1.77%) |
Sep 23, 2010 | 34.34 | 34.65 | 33.97 | 34.12 | 1,340 | -0.65(-1.86%) |
Sep 22, 2010 | 34.75 | 35.06 | 34.51 | 34.76 | 591,062 | -0.07(-0.20%) |
Sep 21, 2010 | 34.48 | 35.18 | 34.13 | 34.83 | 545,901 | +0.34(+0.97%) |
Sep 20, 2010 | 33.63 | 34.57 | 33.35 | 34.50 | 593,702 | +0.90(+2.69%) |
Sep 17, 2010 | 33.59 | 34.29 | 33.20 | 33.59 | 492,305 | -0.28(-0.82%) |
Sep 15, 2010 | 34.05 | 34.35 | 33.34 | 33.87 | 410,844 | -0.38(-1.12%) |
Sep 14, 2010 | 34.48 | 34.58 | 34.13 | 34.26 | 23,620 | -0.40(-1.15%) |
Sep 13, 2010 | 34.68 | 35.05 | 34.36 | 34.66 | 470,142 | +0.45(+1.32%) |
Sep 10, 2010 | 33.61 | 34.29 | 33.55 | 34.20 | 373,425 | +0.66(+1.98%) |
Sep 09, 2010 | 34.96 | 34.96 | 33.27 | 33.54 | 291,257 | -0.94(-2.73%) |
Sep 08, 2010 | 34.17 | 34.66 | 34.17 | 34.48 | 302,759 | +0.35(+1.01%) |
Sep 07, 2010 | 34.52 | 34.57 | 34.01 | 34.14 | 1,095 | -0.49(-1.43%) |
Sep 03, 2010 | 34.44 | 34.80 | 33.78 | 34.63 | 659,217 | +0.67(+1.97%) |
Sep 02, 2010 | 33.16 | 34.07 | 33.10 | 33.96 | 543 | +0.73(+2.20%) |
Sep 01, 2010 | 32.43 | 33.39 | 32.30 | 33.23 | 344,162 | +1.34(+4.19%) |
Aug 31, 2010 | 31.89 | 32.49 | 31.79 | 31.90 | 624 | -0.54(-1.66%) |
Aug 30, 2010 | 33.36 | 33.47 | 32.34 | 32.44 | 458,117 | -0.43(-1.30%) |
Aug 27, 2010 | 33.60 | 33.74 | 32.06 | 32.86 | 490,580 | +0.26(+0.79%) |
Aug 26, 2010 | 32.50 | 32.89 | 32.22 | 32.60 | 766 | +0.20(+0.61%) |
Aug 25, 2010 | 31.77 | 32.52 | 31.20 | 32.41 | 760 | +0.30(+0.94%) |
Aug 24, 2010 | 32.30 | 32.49 | 31.79 | 32.11 | 3,085 | -0.75(-2.28%) |
Aug 23, 2010 | 33.91 | 34.02 | 32.77 | 32.85 | 381,467 | -0.85(-2.53%) |
Aug 20, 2010 | 33.52 | 33.82 | 33.32 | 33.71 | 671,055 | +0.11(+0.33%) |
Aug 19, 2010 | 33.64 | 33.89 | 33.10 | 33.60 | 2,652 | -0.26(-0.78%) |
Aug 18, 2010 | 34.36 | 34.36 | 33.78 | 33.86 | 11,871 | -0.49(-1.44%) |
Aug 17, 2010 | 34.19 | 34.80 | 34.16 | 34.36 | 1,831 | +0.43(+1.27%) |
Aug 16, 2010 | 32.85 | 33.98 | 32.48 | 33.92 | 639,662 | +0.87(+2.64%) |
Aug 13, 2010 | 33.05 | 33.36 | 32.82 | 33.05 | 625,646 | +0.24(+0.72%) |
Aug 12, 2010 | 32.52 | 33.02 | 32.03 | 32.82 | 1,063,141 | -0.24(-0.71%) |
Aug 11, 2010 | 33.75 | 33.86 | 32.85 | 33.05 | 819,374 | -1.55(-4.47%) |
Aug 10, 2010 | 34.66 | 35.20 | 34.29 | 34.60 | 475,421 | -0.57(-1.61%) |
Aug 09, 2010 | 35.28 | 35.48 | 34.94 | 35.16 | 286,075 | +0.04(+0.11%) |
Aug 06, 2010 | 35.12 | 35.77 | 34.86 | 35.12 | 844,646 | -0.79(-2.21%) |
Aug 05, 2010 | 35.75 | 36.24 | 35.59 | 35.92 | 231,402 | -0.19(-0.53%) |
Aug 04, 2010 | 36.09 | 36.48 | 35.66 | 36.11 | 685,280 | +0.06(+0.16%) |
Aug 03, 2010 | 35.75 | 36.50 | 35.54 | 36.05 | 398,947 | +0.20(+0.56%) |
Aug 02, 2010 | 36.96 | 36.96 | 34.82 | 35.85 | 2,089,589 | -0.58(-1.59%) |
Jul 30, 2010 | 36.43 | 37.40 | 36.28 | 36.43 | 1,409,030 | -0.91(-2.44%) |
Jul 29, 2010 | 37.52 | 39.09 | 36.95 | 37.34 | 1,852,654 | +0.96(+2.62%) |
Jul 28, 2010 | 36.39 | 37.08 | 36.14 | 36.39 | 1,231 | -0.59(-1.58%) |
Jul 27, 2010 | 37.22 | 37.64 | 36.66 | 36.97 | 677,367 | +0.06(+0.17%) |
Jul 26, 2010 | 35.60 | 36.93 | 35.59 | 36.91 | 846,648 | +1.32(+3.71%) |
Jul 23, 2010 | 34.13 | 35.72 | 33.99 | 35.59 | 587,503 | +1.39(+4.07%) |
Jul 22, 2010 | 33.56 | 34.27 | 33.20 | 34.20 | 366,106 | +1.20(+3.64%) |
Jul 21, 2010 | 33.16 | 33.65 | 32.74 | 33.00 | 425,800 | +0.17(+0.53%) |
Jul 20, 2010 | 31.38 | 32.90 | 31.24 | 32.83 | 336,244 | +0.96(+3.00%) |
Jul 19, 2010 | 31.77 | 31.93 | 31.07 | 31.87 | 184,593 | +0.29(+0.93%) |
Jul 16, 2010 | 31.58 | 33.05 | 31.49 | 31.58 | 268,868 | -1.54(-4.65%) |
Jul 15, 2010 | 33.14 | 33.46 | 32.48 | 33.12 | 258,967 | -0.06(-0.17%) |
Jul 14, 2010 | 32.70 | 33.51 | 32.48 | 33.18 | 314,237 | +0.27(+0.82%) |
Jul 13, 2010 | 32.91 | 33.00 | 32.20 | 32.91 | 3,010 | +0.60(+1.84%) |
Jul 12, 2010 | 32.92 | 33.04 | 32.06 | 32.31 | 229,279 | -0.63(-1.92%) |
Jul 09, 2010 | 32.95 | 32.96 | 32.54 | 32.95 | 200,979 | +0.12(+0.35%) |
Jul 08, 2010 | 32.83 | 32.84 | 32.13 | 32.83 | 914 | +0.51(+1.59%) |
Jul 07, 2010 | 30.91 | 32.38 | 30.87 | 32.32 | 426,971 | +1.46(+4.74%) |
Jul 06, 2010 | 30.85 | 32.03 | 30.57 | 30.85 | 1,845 | -0.42(-1.34%) |
Jul 02, 2010 | 31.27 | 32.09 | 31.08 | 31.27 | 177,205 | -0.49(-1.54%) |