Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.00 | 49.25 | 48.67 | 49.02 | 3,810,747 | +0.47(+0.97%) |
Jun 29, 2011 | 48.10 | 49.01 | 47.52 | 48.55 | 3,427,212 | +1.17(+2.47%) |
Jun 28, 2011 | 46.32 | 47.61 | 46.18 | 47.38 | 2,541,442 | +1.42(+3.09%) |
Jun 27, 2011 | 45.50 | 46.15 | 45.23 | 45.96 | 1,903,785 | +0.01(+0.02%) |
Jun 24, 2011 | 46.40 | 46.48 | 45.17 | 45.95 | 3,268,023 | +0.41(+0.90%) |
Jun 23, 2011 | 43.25 | 45.69 | 43.00 | 45.54 | 3,224,982 | +1.36(+3.08%) |
Jun 22, 2011 | 44.53 | 45.38 | 44.12 | 44.18 | 2,679,433 | -1.29(-2.84%) |
Jun 21, 2011 | 43.62 | 45.52 | 43.19 | 45.47 | 4,265,877 | +2.24(+5.18%) |
Jun 20, 2011 | 43.00 | 43.48 | 43.00 | 43.23 | 8,559,001 | -0.43(-0.98%) |
Jun 17, 2011 | 44.69 | 44.97 | 43.66 | 43.66 | 3,350,394 | -0.09(-0.21%) |
Jun 16, 2011 | 45.39 | 45.40 | 43.64 | 43.75 | 4,345,760 | -1.65(-3.63%) |
Jun 15, 2011 | 45.49 | 46.43 | 45.35 | 45.40 | 2,291,551 | -0.89(-1.92%) |
Jun 14, 2011 | 45.90 | 46.60 | 45.75 | 46.29 | 2,479,433 | +1.36(+3.03%) |
Jun 13, 2011 | 45.60 | 46.19 | 44.74 | 44.93 | 2,139,926 | -0.58(-1.27%) |
Jun 10, 2011 | 46.80 | 47.18 | 45.31 | 45.51 | 1,942,033 | -1.99(-4.19%) |
Jun 09, 2011 | 46.59 | 47.50 | 46.32 | 47.50 | 2,236,387 | +0.87(+1.87%) |
Jun 08, 2011 | 47.00 | 47.07 | 46.28 | 46.63 | 3,241,397 | -0.62(-1.31%) |
Jun 07, 2011 | 48.00 | 48.27 | 47.11 | 47.25 | 2,267,449 | -0.46(-0.96%) |
Jun 06, 2011 | 49.25 | 49.60 | 47.50 | 47.71 | 7,537,773 | -1.80(-3.64%) |
Jun 03, 2011 | 48.21 | 49.83 | 47.59 | 49.51 | 2,632,897 | +2.27(+4.81%) |
May 24, 2011 | 47.70 | 48.55 | 47.17 | 47.24 | 2,343,519 | -1.45(-2.98%) |
May 20, 2011 | 48.50 | 48.95 | 47.44 | 48.69 | 2,233,331 | +0.21(+0.43%) |
May 19, 2011 | 48.95 | 49.11 | 47.80 | 48.48 | 3,557,075 | -0.22(-0.45%) |
May 18, 2011 | 47.25 | 48.93 | 47.10 | 48.70 | 4,379,903 | +1.96(+4.19%) |
May 17, 2011 | 45.19 | 46.92 | 44.80 | 46.74 | 3,529,211 | +1.55(+3.43%) |
May 16, 2011 | 44.50 | 46.29 | 44.05 | 45.19 | 4,427,646 | +0.34(+0.76%) |
May 13, 2011 | 46.28 | 46.80 | 44.73 | 44.85 | 3,473,053 | -0.93(-2.03%) |
May 12, 2011 | 45.00 | 46.45 | 44.29 | 45.78 | 4,368,339 | +0.28(+0.62%) |
May 11, 2011 | 47.33 | 47.37 | 45.39 | 45.50 | 5,318,955 | -2.63(-5.46%) |
May 10, 2011 | 49.00 | 49.16 | 47.92 | 48.13 | 2,199,950 | -0.83(-1.70%) |
May 09, 2011 | 49.49 | 49.53 | 48.22 | 48.96 | 2,042,327 | +0.16(+0.33%) |
May 06, 2011 | 48.57 | 48.97 | 47.94 | 48.80 | 3,211,650 | +1.02(+2.13%) |
May 05, 2011 | 48.88 | 49.41 | 47.61 | 47.78 | 3,508,973 | -1.84(-3.71%) |
May 04, 2011 | 50.47 | 50.47 | 48.84 | 49.62 | 3,269,260 | -0.85(-1.68%) |
May 03, 2011 | 51.48 | 51.72 | 50.06 | 50.47 | 3,118,608 | -1.42(-2.74%) |
May 02, 2011 | 51.85 | 52.08 | 51.41 | 51.89 | 1,692,172 | +0.46(+0.89%) |
Apr 29, 2011 | 50.75 | 51.95 | 50.71 | 51.43 | 2,379,473 | +0.39(+0.76%) |
Apr 28, 2011 | 52.01 | 52.29 | 51.03 | 51.04 | 3,137,813 | -1.36(-2.60%) |
Apr 27, 2011 | 53.09 | 53.09 | 51.21 | 52.40 | 3,220,563 | -0.79(-1.49%) |
Apr 26, 2011 | 53.15 | 53.84 | 52.59 | 53.19 | 1,675,979 | +0.01(+0.02%) |
Apr 25, 2011 | 54.15 | 54.11 | 53.02 | 53.18 | 1,338,389 | -0.65(-1.21%) |
Apr 21, 2011 | 53.00 | 54.25 | 52.99 | 53.83 | 2,636,419 | +1.15(+2.18%) |
Apr 20, 2011 | 53.05 | 53.26 | 52.14 | 52.68 | 2,694,429 | +1.06(+2.05%) |
Apr 19, 2011 | 50.45 | 51.99 | 50.02 | 51.62 | 4,302,312 | +2.85(+5.84%) |
Apr 18, 2011 | 49.25 | 49.28 | 47.84 | 48.77 | 2,791,876 | -1.06(-2.13%) |
Apr 15, 2011 | 50.14 | 50.38 | 49.78 | 49.83 | 2,024,892 | -0.31(-0.62%) |
Apr 14, 2011 | 50.31 | 50.87 | 50.07 | 50.14 | 2,807,474 | -0.76(-1.49%) |
Apr 13, 2011 | 52.50 | 52.71 | 50.50 | 50.90 | 4,437,675 | -0.97(-1.87%) |
Apr 12, 2011 | 53.05 | 53.24 | 51.33 | 51.87 | 3,666,264 | -1.96(-3.64%) |
Apr 11, 2011 | 54.90 | 55.73 | 53.53 | 53.83 | 2,788,020 | -1.08(-1.97%) |
Apr 08, 2011 | 56.00 | 56.46 | 54.51 | 54.91 | 2,738,102 | -0.15(-0.27%) |
Apr 07, 2011 | 55.91 | 56.64 | 55.06 | 55.06 | 2,083,079 | -1.13(-2.01%) |
Apr 06, 2011 | 56.88 | 57.35 | 55.34 | 56.19 | 2,383,586 | -0.19(-0.34%) |
Apr 05, 2011 | 54.65 | 56.73 | 54.36 | 56.38 | 3,788,997 | +1.28(+2.32%) |
Apr 04, 2011 | 52.15 | 55.38 | 52.05 | 55.10 | 4,560,161 | +3.85(+7.51%) |
Apr 01, 2011 | 51.59 | 51.75 | 50.91 | 51.25 | 2,213,653 | -0.14(-0.27%) |
Mar 31, 2011 | 52.30 | 52.60 | 51.06 | 51.39 | 3,634,250 | -1.36(-2.58%) |
Mar 30, 2011 | 52.15 | 52.87 | 51.78 | 52.75 | 1,872,865 | +0.82(+1.58%) |
Mar 29, 2011 | 51.75 | 52.15 | 51.10 | 51.93 | 1,746,070 | +0.43(+0.83%) |
Mar 28, 2011 | 52.50 | 52.50 | 51.50 | 51.50 | 2,328,019 | -1.16(-2.20%) |
Mar 25, 2011 | 53.60 | 53.75 | 52.66 | 52.66 | 1,917,492 | -0.73(-1.37%) |
Mar 24, 2011 | 51.74 | 53.49 | 51.18 | 53.39 | 3,435,889 | +1.49(+2.87%) |
Mar 23, 2011 | 51.38 | 52.06 | 50.55 | 51.90 | 3,846,045 | -0.17(-0.33%) |
Mar 22, 2011 | 53.00 | 53.00 | 51.75 | 52.07 | 2,433,156 | -0.80(-1.51%) |
Mar 21, 2011 | 53.41 | 52.92 | 52.01 | 52.87 | 2,811,063 | -0.50(-0.94%) |
Mar 18, 2011 | 54.27 | 54.99 | 52.95 | 53.37 | 3,957,562 | -0.35(-0.65%) |
Mar 17, 2011 | 53.00 | 53.80 | 51.96 | 53.72 | 3,437,297 | +2.62(+5.13%) |
Mar 16, 2011 | 52.45 | 53.57 | 50.78 | 51.10 | 4,096,568 | -0.61(-1.18%) |
Mar 15, 2011 | 47.65 | 51.85 | 47.50 | 51.71 | 5,470,956 | +2.15(+4.34%) |
Mar 14, 2011 | 50.10 | 50.23 | 48.50 | 49.56 | 2,682,163 | -1.37(-2.69%) |
Mar 11, 2011 | 48.73 | 51.45 | 48.71 | 50.93 | 2,368,189 | +1.25(+2.52%) |
Mar 10, 2011 | 49.56 | 50.01 | 49.07 | 49.68 | 3,772,234 | -1.19(-2.34%) |
Mar 09, 2011 | 52.46 | 52.67 | 50.55 | 50.87 | 2,802,431 | -1.86(-3.53%) |
Mar 08, 2011 | 53.00 | 53.00 | 51.25 | 52.73 | 2,804,983 | +0.20(+0.38%) |
Mar 07, 2011 | 54.51 | 54.94 | 52.16 | 52.53 | 2,998,837 | -1.59(-2.94%) |
Mar 04, 2011 | 54.73 | 55.52 | 53.90 | 54.12 | 3,269,364 | +0.19(+0.35%) |
Mar 03, 2011 | 53.82 | 53.99 | 53.02 | 53.93 | 3,244,064 | +1.08(+2.04%) |
Mar 02, 2011 | 52.69 | 53.31 | 52.31 | 52.85 | 1,580,041 | -0.03(-0.06%) |
Mar 01, 2011 | 54.17 | 54.25 | 52.67 | 52.88 | 2,890,478 | -0.87(-1.62%) |
Feb 28, 2011 | 54.84 | 55.18 | 53.18 | 53.75 | 2,639,964 | -0.48(-0.89%) |
Feb 25, 2011 | 53.40 | 54.27 | 52.85 | 54.23 | 2,745,933 | +1.65(+3.14%) |
Feb 24, 2011 | 52.51 | 53.50 | 51.50 | 52.58 | 3,955,933 | +0.45(+0.86%) |
Feb 23, 2011 | 51.62 | 53.28 | 51.52 | 52.13 | 4,120,572 | +0.06(+0.12%) |
Feb 22, 2011 | 53.04 | 54.46 | 51.47 | 52.07 | 4,513,318 | -2.26(-4.16%) |
Feb 18, 2011 | 55.57 | 55.59 | 53.70 | 54.33 | 3,943,177 | -1.54(-2.76%) |
Feb 17, 2011 | 57.46 | 57.46 | 55.10 | 55.87 | 4,813,406 | -1.65(-2.87%) |
Feb 16, 2011 | 57.95 | 58.33 | 57.50 | 57.52 | 2,084,101 | -0.48(-0.83%) |
Feb 15, 2011 | 58.80 | 58.92 | 57.55 | 58.00 | 2,169,637 | -0.80(-1.36%) |
Feb 14, 2011 | 58.79 | 58.87 | 58.15 | 58.80 | 2,217,656 | +0.82(+1.41%) |
Feb 11, 2011 | 58.66 | 58.67 | 57.68 | 57.98 | 1,916,697 | -0.51(-0.87%) |
Feb 10, 2011 | 57.50 | 58.97 | 57.25 | 58.49 | 2,807,559 | +0.54(+0.93%) |
Feb 09, 2011 | 61.88 | 61.88 | 56.96 | 57.95 | 10,162,855 | -5.27(-8.34%) |
Feb 08, 2011 | 61.64 | 63.22 | 61.30 | 63.22 | 1,418,100 | +1.12(+1.80%) |
Feb 07, 2011 | 62.94 | 63.37 | 62.10 | 62.10 | 1,892,675 | +0.34(+0.55%) |
Feb 04, 2011 | 63.15 | 63.15 | 61.06 | 61.76 | 2,651,602 | -1.17(-1.86%) |
Feb 03, 2011 | 63.95 | 64.10 | 62.30 | 62.93 | 2,324,574 | -0.77(-1.21%) |
Feb 02, 2011 | 62.50 | 63.88 | 61.89 | 63.70 | 2,779,460 | +1.28(+2.05%) |
Feb 01, 2011 | 61.25 | 63.35 | 61.25 | 62.42 | 3,029,221 | +1.77(+2.92%) |
Jan 31, 2011 | 58.05 | 60.96 | 58.05 | 60.65 | 5,617,308 | +2.79(+4.82%) |
Jan 28, 2011 | 58.95 | 59.50 | 57.83 | 57.86 | 5,251,947 | -1.27(-2.15%) |
Jan 27, 2011 | 61.05 | 61.35 | 59.01 | 59.13 | 2,291,381 | -1.78(-2.92%) |
Jan 26, 2011 | 59.50 | 60.97 | 58.82 | 60.91 | 2,951,907 | +1.81(+3.06%) |
Jan 25, 2011 | 59.25 | 59.57 | 58.30 | 59.10 | 2,146,019 | -0.69(-1.15%) |
Jan 24, 2011 | 58.90 | 59.90 | 58.22 | 59.79 | 2,263,799 | +1.13(+1.93%) |
Jan 21, 2011 | 60.60 | 61.25 | 58.30 | 58.66 | 4,007,515 | -1.61(-2.67%) |
Jan 20, 2011 | 61.10 | 61.10 | 59.23 | 60.27 | 4,621,050 | -2.09(-3.35%) |
Jan 19, 2011 | 63.39 | 63.58 | 61.83 | 62.36 | 2,269,821 | -1.48(-2.32%) |
Jan 18, 2011 | 62.50 | 64.06 | 62.42 | 63.84 | 2,057,589 | +1.86(+3.00%) |
Jan 17, 2011 | 62.29 | 62.29 | 61.56 | 61.98 | 605,364 | -0.24(-0.39%) |
Jan 14, 2011 | 63.00 | 63.00 | 61.54 | 62.22 | 3,111,515 | -0.82(-1.30%) |
Jan 13, 2011 | 64.25 | 64.55 | 62.54 | 63.04 | 2,135,810 | -1.20(-1.87%) |
Jan 12, 2011 | 64.00 | 64.62 | 62.76 | 64.24 | 3,088,694 | +1.13(+1.79%) |
Jan 11, 2011 | 61.54 | 63.67 | 61.22 | 63.11 | 4,105,133 | +2.61(+4.31%) |
Jan 10, 2011 | 61.50 | 61.72 | 59.66 | 60.50 | 3,617,932 | -1.45(-2.34%) |
Jan 07, 2011 | 61.89 | 62.61 | 61.18 | 61.95 | 2,084,071 | -0.28(-0.45%) |
Jan 06, 2011 | 63.00 | 63.28 | 61.89 | 62.23 | 2,114,307 | -0.60(-0.95%) |
Jan 05, 2011 | 62.95 | 62.99 | 61.35 | 62.83 | 2,940,619 | -0.01(-0.02%) |
Jan 04, 2011 | 63.69 | 64.46 | 62.19 | 62.84 | 2,516,241 | +1.05(+1.70%) |
Dec 31, 2010 | 61.00 | 62.00 | 60.53 | 61.79 | 1,632,738 | +0.83(+1.36%) |
Dec 30, 2010 | 60.30 | 61.19 | 60.19 | 60.96 | 1,974,646 | +1.05(+1.75%) |
Dec 29, 2010 | 59.21 | 60.02 | 58.98 | 59.91 | 1,119,667 | +1.51(+2.59%) |
Dec 24, 2010 | 58.00 | 58.44 | 58.00 | 58.40 | 94,979 | -0.04(-0.07%) |
Dec 23, 2010 | 57.95 | 58.63 | 57.55 | 58.44 | 1,100,175 | +0.10(+0.17%) |
Dec 22, 2010 | 58.95 | 58.96 | 57.90 | 58.34 | 1,376,548 | -0.34(-0.58%) |
Dec 21, 2010 | 58.45 | 58.85 | 58.02 | 58.68 | 1,187,701 | +1.17(+2.03%) |
Dec 20, 2010 | 58.60 | 59.25 | 57.44 | 57.51 | 1,700,928 | -0.88(-1.51%) |
Dec 17, 2010 | 56.69 | 58.55 | 55.81 | 58.39 | 3,642,367 | +2.19(+3.90%) |
Dec 16, 2010 | 56.08 | 56.40 | 55.14 | 56.20 | 2,174,447 | -0.34(-0.60%) |
Dec 15, 2010 | 57.06 | 57.71 | 56.31 | 56.54 | 2,447,767 | -1.31(-2.26%) |
Dec 14, 2010 | 57.55 | 58.29 | 56.93 | 57.85 | 2,035,523 | +0.12(+0.21%) |
Dec 13, 2010 | 58.72 | 58.78 | 57.66 | 57.73 | 2,149,962 | -0.17(-0.29%) |
Dec 10, 2010 | 55.90 | 57.92 | 55.76 | 57.90 | 2,190,868 | +2.28(+4.10%) |
Dec 09, 2010 | 56.01 | 56.49 | 55.31 | 55.62 | 1,789,114 | +0.07(+0.13%) |
Dec 08, 2010 | 56.01 | 56.65 | 55.14 | 55.55 | 2,224,562 | -0.65(-1.16%) |
Dec 07, 2010 | 58.00 | 58.39 | 55.86 | 56.20 | 4,083,488 | -0.52(-0.92%) |
Dec 06, 2010 | 55.24 | 56.72 | 55.08 | 56.72 | 2,560,855 | +1.86(+3.39%) |
Dec 03, 2010 | 53.76 | 55.08 | 53.70 | 54.86 | 2,227,599 | +0.84(+1.55%) |
Dec 02, 2010 | 52.47 | 54.35 | 52.46 | 54.02 | 2,975,344 | +1.55(+2.95%) |
Dec 01, 2010 | 51.66 | 52.56 | 51.53 | 52.47 | 2,881,682 | +1.46(+2.86%) |
Nov 30, 2010 | 48.90 | 51.01 | 48.75 | 51.01 | 7,472,112 | +1.71(+3.47%) |
Nov 29, 2010 | 49.14 | 49.49 | 48.05 | 49.30 | 2,595,737 | +0.06(+0.12%) |
Nov 26, 2010 | 48.80 | 49.37 | 48.76 | 49.24 | 1,143,012 | -0.56(-1.12%) |
Nov 25, 2010 | 49.52 | 49.85 | 49.50 | 49.80 | 389,765 | -0.07(-0.14%) |
Nov 24, 2010 | 49.74 | 49.91 | 49.23 | 49.87 | 2,530,378 | +1.05(+2.15%) |
Nov 23, 2010 | 49.91 | 50.13 | 48.78 | 48.82 | 3,750,779 | -2.09(-4.11%) |
Nov 22, 2010 | 50.68 | 51.38 | 50.13 | 50.91 | 2,433,624 | -0.02(-0.04%) |
Nov 19, 2010 | 49.90 | 50.99 | 49.63 | 50.93 | 2,774,782 | +0.64(+1.27%) |
Nov 18, 2010 | 49.75 | 50.52 | 49.60 | 50.29 | 2,505,002 | +1.60(+3.29%) |
Nov 17, 2010 | 47.60 | 49.25 | 47.58 | 48.69 | 2,432,253 | +0.53(+1.10%) |
Nov 16, 2010 | 48.50 | 48.75 | 47.62 | 48.16 | 3,244,984 | -1.20(-2.43%) |
Nov 15, 2010 | 49.61 | 50.00 | 49.04 | 49.36 | 1,922,152 | -0.25(-0.50%) |
Nov 12, 2010 | 49.63 | 49.89 | 49.03 | 49.61 | 2,594,334 | -0.74(-1.47%) |
Nov 11, 2010 | 48.35 | 50.39 | 48.07 | 50.35 | 2,351,101 | +1.96(+4.05%) |
Nov 10, 2010 | 48.50 | 48.92 | 47.35 | 48.39 | 3,478,942 | -0.05(-0.10%) |
Nov 09, 2010 | 51.00 | 51.32 | 48.07 | 48.44 | 2,680,052 | -1.90(-3.77%) |
Nov 08, 2010 | 49.20 | 50.44 | 49.13 | 50.34 | 2,405,822 | +0.63(+1.27%) |
Nov 05, 2010 | 48.20 | 49.82 | 48.01 | 49.71 | 3,131,049 | +1.91(+4.00%) |
Nov 04, 2010 | 46.86 | 48.01 | 46.75 | 47.80 | 4,078,692 | +1.84(+4.00%) |
Nov 03, 2010 | 45.77 | 46.09 | 45.06 | 45.96 | 2,329,567 | +0.19(+0.42%) |
Nov 02, 2010 | 46.00 | 46.00 | 45.52 | 45.77 | 1,170,416 | +0.21(+0.46%) |
Nov 01, 2010 | 46.00 | 46.37 | 45.34 | 45.56 | 1,508,765 | -0.04(-0.09%) |
Oct 29, 2010 | 45.08 | 45.87 | 45.08 | 45.60 | 1,710,985 | +0.28(+0.62%) |
Oct 28, 2010 | 45.85 | 46.06 | 45.01 | 45.32 | 1,710,944 | +0.01(+0.02%) |
Oct 27, 2010 | 44.70 | 45.37 | 44.27 | 45.31 | 4,074,610 | -0.95(-2.05%) |
Oct 25, 2010 | 46.12 | 46.57 | 45.84 | 46.26 | 3,018,156 | +0.79(+1.74%) |
Oct 22, 2010 | 45.77 | 45.91 | 45.24 | 45.47 | 2,112,680 | -0.06(-0.13%) |
Oct 21, 2010 | 45.79 | 46.21 | 45.05 | 45.53 | 2,832,561 | +0.22(+0.49%) |
Oct 20, 2010 | 43.90 | 45.75 | 43.90 | 45.31 | 4,215,602 | +1.42(+3.24%) |
Oct 19, 2010 | 43.75 | 44.80 | 43.38 | 43.89 | 3,515,011 | -1.03(-2.29%) |
Oct 18, 2010 | 45.93 | 46.02 | 44.75 | 44.92 | 2,579,963 | -1.09(-2.37%) |
Oct 15, 2010 | 46.55 | 46.59 | 45.80 | 46.01 | 3,499,557 | -0.59(-1.27%) |
Oct 14, 2010 | 46.27 | 46.60 | 45.76 | 46.60 | 4,898,820 | +0.61(+1.33%) |
Oct 13, 2010 | 45.40 | 46.22 | 45.29 | 45.99 | 5,228,862 | +1.29(+2.89%) |
Oct 12, 2010 | 44.41 | 44.93 | 43.59 | 44.70 | 3,983,068 | -0.31(-0.69%) |
Oct 08, 2010 | 43.71 | 45.18 | 43.68 | 45.01 | 3,812,593 | +1.11(+2.53%) |
Oct 07, 2010 | 44.62 | 44.62 | 43.25 | 43.90 | 3,471,742 | -0.47(-1.06%) |
Oct 06, 2010 | 44.00 | 44.89 | 43.82 | 44.37 | 4,082,868 | +0.31(+0.70%) |
Oct 05, 2010 | 42.81 | 44.35 | 42.63 | 44.06 | 3,873,805 | +1.72(+4.06%) |
Oct 04, 2010 | 43.20 | 43.22 | 42.11 | 42.34 | 3,394,037 | -1.01(-2.33%) |
Oct 01, 2010 | 42.99 | 43.40 | 42.46 | 43.35 | 3,689,413 | +1.03(+2.43%) |
Sep 30, 2010 | 42.50 | 42.78 | 41.76 | 42.32 | 3,967,442 | +0.35(+0.83%) |
Sep 29, 2010 | 41.28 | 42.55 | 41.05 | 41.97 | 3,595,069 | +0.67(+1.62%) |
Sep 28, 2010 | 40.88 | 41.50 | 40.56 | 41.30 | 2,480,215 | +0.15(+0.36%) |
Sep 27, 2010 | 40.30 | 41.63 | 40.27 | 41.15 | 3,194,751 | +0.80(+1.98%) |
Sep 24, 2010 | 39.90 | 40.63 | 39.69 | 40.35 | 3,412,860 | +1.25(+3.20%) |
Sep 23, 2010 | 39.19 | 39.63 | 38.75 | 39.10 | 3,728,256 | -0.81(-2.03%) |
Sep 22, 2010 | 39.40 | 40.21 | 39.40 | 39.91 | 2,872,134 | +0.88(+2.25%) |
Sep 21, 2010 | 39.00 | 39.19 | 38.25 | 39.03 | 3,715,929 | -0.07(-0.18%) |
Sep 20, 2010 | 39.01 | 39.96 | 38.42 | 39.10 | 3,759,433 | -0.22(-0.56%) |
Sep 17, 2010 | 39.65 | 39.78 | 38.99 | 39.32 | 7,208,194 | -0.36(-0.91%) |
Sep 15, 2010 | 40.10 | 40.66 | 39.35 | 39.68 | 3,692,832 | -0.92(-2.27%) |
Sep 14, 2010 | 40.25 | 40.97 | 39.78 | 40.60 | 2,920,579 | -0.08(-0.20%) |
Sep 13, 2010 | 39.98 | 40.95 | 39.92 | 40.68 | 2,800,453 | +1.43(+3.64%) |
Sep 10, 2010 | 38.75 | 39.36 | 38.60 | 39.25 | 2,176,243 | +0.50(+1.29%) |
Sep 09, 2010 | 39.92 | 39.96 | 38.26 | 38.75 | 3,282,756 | -0.50(-1.27%) |
Sep 08, 2010 | 38.82 | 39.96 | 38.75 | 39.25 | 4,222,485 | +0.51(+1.32%) |
Sep 07, 2010 | 39.26 | 39.26 | 38.24 | 38.74 | 2,472,113 | -0.96(-2.42%) |
Sep 03, 2010 | 39.50 | 39.90 | 38.71 | 39.70 | 4,353,407 | +0.92(+2.37%) |
Sep 02, 2010 | 37.90 | 38.82 | 37.41 | 38.78 | 3,187,081 | +1.14(+3.03%) |
Sep 01, 2010 | 36.31 | 37.67 | 36.31 | 37.64 | 4,881,476 | +1.97(+5.52%) |
Aug 31, 2010 | 35.09 | 35.97 | 34.70 | 35.67 | 3,587,646 | +0.54(+1.54%) |
Aug 30, 2010 | 35.45 | 35.97 | 35.04 | 35.13 | 2,693,922 | +0.02(+0.06%) |
Aug 27, 2010 | 34.15 | 35.25 | 33.60 | 35.11 | 4,041,708 | +1.55(+4.62%) |
Aug 26, 2010 | 34.24 | 34.79 | 33.45 | 33.56 | 2,904,332 | -0.17(-0.50%) |
Aug 25, 2010 | 32.48 | 33.73 | 32.26 | 33.73 | 3,098,029 | +0.78(+2.37%) |
Aug 24, 2010 | 33.23 | 33.59 | 32.75 | 32.95 | 3,090,329 | -1.01(-2.97%) |
Aug 23, 2010 | 34.65 | 34.80 | 33.90 | 33.96 | 2,181,732 | -0.39(-1.14%) |
Aug 20, 2010 | 34.40 | 34.49 | 34.00 | 34.35 | 2,145,115 | -0.30(-0.87%) |
Aug 19, 2010 | 35.60 | 36.35 | 34.41 | 34.65 | 3,509,008 | -1.31(-3.64%) |
Aug 18, 2010 | 35.75 | 36.19 | 35.26 | 35.96 | 2,518,135 | +0.04(+0.11%) |
Aug 17, 2010 | 34.50 | 36.04 | 34.39 | 35.92 | 4,376,063 | +2.10(+6.21%) |
Aug 16, 2010 | 33.44 | 34.23 | 33.05 | 33.82 | 2,423,495 | +0.27(+0.80%) |
Aug 13, 2010 | 33.83 | 34.15 | 33.14 | 33.55 | 2,273,876 | -0.40(-1.18%) |
Aug 12, 2010 | 34.08 | 34.61 | 33.81 | 33.95 | 2,680,637 | -0.66(-1.91%) |
Aug 11, 2010 | 35.50 | 35.64 | 34.43 | 34.61 | 3,529,150 | -1.45(-4.02%) |
Aug 10, 2010 | 35.70 | 36.44 | 35.49 | 36.06 | 2,773,649 | -0.24(-0.66%) |
Aug 09, 2010 | 36.00 | 36.47 | 35.84 | 36.30 | 3,353,663 | +0.71(+1.99%) |
Aug 06, 2010 | 35.37 | 36.31 | 35.37 | 35.59 | 2,585,633 | -0.25(-0.70%) |
Aug 05, 2010 | 36.62 | 36.93 | 35.80 | 35.84 | 3,354,663 | -1.36(-3.66%) |
Aug 04, 2010 | 37.45 | 37.50 | 36.70 | 37.20 | 2,726,294 | -0.05(-0.13%) |
Aug 03, 2010 | 37.12 | 37.48 | 36.89 | 37.25 | 3,330,286 | +1.06(+2.93%) |
Jul 30, 2010 | 35.47 | 36.25 | 35.35 | 36.19 | 2,995,018 | +0.18(+0.50%) |
Jul 29, 2010 | 35.77 | 36.47 | 35.15 | 36.01 | 3,367,034 | +0.63(+1.78%) |
Jul 28, 2010 | 34.60 | 35.77 | 34.56 | 35.38 | 3,738,417 | -0.52(-1.45%) |
Jul 27, 2010 | 37.30 | 37.43 | 35.56 | 35.90 | 2,943,694 | -0.98(-2.66%) |
Jul 26, 2010 | 37.40 | 37.40 | 36.52 | 36.88 | 2,429,159 | -0.12(-0.32%) |
Jul 23, 2010 | 36.42 | 37.25 | 36.15 | 37.00 | 3,951,897 | +0.58(+1.59%) |
Jul 22, 2010 | 35.90 | 36.52 | 35.79 | 36.42 | 4,016,045 | +1.28(+3.64%) |
Jul 21, 2010 | 35.28 | 35.95 | 34.57 | 35.14 | 5,427,080 | +0.83(+2.42%) |
Jul 20, 2010 | 32.77 | 34.66 | 32.72 | 34.31 | 5,128,995 | +1.22(+3.69%) |
Jul 19, 2010 | 33.41 | 33.78 | 32.67 | 33.09 | 2,602,088 | -0.35(-1.05%) |
Jul 16, 2010 | 33.89 | 34.10 | 33.00 | 33.44 | 3,599,737 | -0.84(-2.45%) |
Jul 15, 2010 | 34.33 | 34.43 | 33.69 | 34.28 | 3,772,416 | -0.23(-0.67%) |
Jul 14, 2010 | 34.89 | 35.16 | 34.33 | 34.51 | 2,983,136 | -0.38(-1.09%) |
Jul 13, 2010 | 35.40 | 35.43 | 34.49 | 34.89 | 3,680,630 | +0.46(+1.34%) |
Jul 12, 2010 | 35.49 | 35.74 | 34.24 | 34.43 | 3,578,872 | -1.17(-3.29%) |
Jul 09, 2010 | 34.45 | 35.72 | 34.25 | 35.60 | 4,089,173 | +1.16(+3.37%) |
Jul 08, 2010 | 34.40 | 34.64 | 33.46 | 34.44 | 4,836,851 | +0.79(+2.35%) |
Jul 07, 2010 | 32.10 | 33.66 | 31.78 | 33.65 | 4,898,782 | +1.97(+6.22%) |
Jul 06, 2010 | 31.59 | 32.48 | 31.25 | 31.68 | 6,438,563 | +0.07(+0.22%) |