Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.21 | 42.74 | 42.04 | 42.52 | 1,878,442 | +0.55(+1.31%) |
Mar 30, 2011 | 41.97 | 41.97 | 41.97 | 41.97 | 1,755,934 | +1.16(+2.85%) |
Mar 29, 2011 | 41.13 | 41.46 | 40.74 | 40.81 | 1,536,349 | -0.04(-0.09%) |
Mar 28, 2011 | 41.08 | 41.33 | 40.78 | 40.85 | 1,321,008 | -0.52(-1.26%) |
Mar 25, 2011 | 41.18 | 41.76 | 40.82 | 41.37 | 1,172,067 | +0.12(+0.30%) |
Mar 24, 2011 | 41.72 | 42.06 | 41.00 | 41.24 | 1,717,840 | +0.05(+0.13%) |
Mar 23, 2011 | 40.25 | 41.38 | 40.16 | 41.19 | 1,267,983 | +1.08(+2.70%) |
Mar 22, 2011 | 39.85 | 40.34 | 39.56 | 40.11 | 1,065,947 | +0.20(+0.49%) |
Mar 21, 2011 | 40.06 | 40.07 | 39.74 | 39.91 | 933,335 | +0.68(+1.74%) |
Mar 18, 2011 | 39.65 | 39.94 | 39.12 | 39.23 | 2,190,447 | +0.18(+0.45%) |
Mar 17, 2011 | 39.20 | 39.29 | 38.49 | 39.05 | 1,858,961 | +0.24(+0.62%) |
Mar 16, 2011 | 40.38 | 40.65 | 38.59 | 38.81 | 2,825,099 | -2.03(-4.97%) |
Mar 15, 2011 | 40.11 | 41.07 | 40.11 | 40.85 | 1,937,904 | -0.87(-2.08%) |
Mar 14, 2011 | 41.45 | 41.74 | 41.16 | 41.71 | 898,277 | +0.00(+0.00%) |
Mar 11, 2011 | 40.89 | 42.01 | 40.70 | 41.71 | 1,264,295 | +1.38(+3.43%) |
Mar 10, 2011 | 40.61 | 41.05 | 40.05 | 40.33 | 1,955,709 | -1.79(-4.25%) |
Mar 09, 2011 | 42.45 | 42.45 | 41.68 | 42.12 | 1,360,491 | -0.01(-0.02%) |
Mar 08, 2011 | 41.85 | 42.36 | 41.70 | 42.13 | 1,240,449 | +0.00(+0.00%) |
Mar 07, 2011 | 42.93 | 42.93 | 41.98 | 42.13 | 2,946,214 | -0.20(-0.48%) |
Mar 04, 2011 | 42.89 | 43.15 | 41.98 | 42.33 | 3,452,316 | -1.28(-2.94%) |
Mar 03, 2011 | 43.75 | 44.23 | 43.23 | 43.62 | 1,668,448 | -0.44(-1.00%) |
Mar 02, 2011 | 43.69 | 44.10 | 43.19 | 44.06 | 1,626,775 | +0.66(+1.53%) |
Mar 01, 2011 | 43.43 | 43.61 | 43.23 | 43.39 | 1,999,349 | +0.19(+0.43%) |
Feb 28, 2011 | 43.01 | 43.50 | 42.95 | 43.21 | 1,870,012 | +0.30(+0.70%) |
Feb 25, 2011 | 42.84 | 43.08 | 42.55 | 42.91 | 1,305,939 | +0.23(+0.54%) |
Feb 24, 2011 | 43.53 | 43.53 | 42.61 | 42.68 | 1,982,065 | -0.30(-0.70%) |
Feb 23, 2011 | 43.06 | 43.62 | 42.64 | 42.98 | 1,948,079 | +0.62(+1.46%) |
Feb 22, 2011 | 43.03 | 43.32 | 42.32 | 42.36 | 2,737,460 | +0.29(+0.69%) |
Feb 18, 2011 | 41.85 | 42.58 | 41.73 | 42.07 | 1,816,214 | +0.22(+0.53%) |
Feb 17, 2011 | 41.32 | 42.05 | 40.92 | 41.85 | 1,808,478 | +0.92(+2.25%) |
Feb 16, 2011 | 40.81 | 41.10 | 40.43 | 40.93 | 1,543,140 | +0.31(+0.76%) |
Feb 15, 2011 | 40.24 | 40.83 | 40.23 | 40.62 | 1,595,177 | +0.74(+1.86%) |
Feb 14, 2011 | 39.78 | 40.25 | 39.73 | 39.87 | 1,180,734 | +0.26(+0.65%) |
Feb 11, 2011 | 39.68 | 40.07 | 39.36 | 39.62 | 1,687,578 | +0.04(+0.11%) |
Feb 10, 2011 | 39.71 | 39.87 | 39.24 | 39.57 | 2,438,999 | -0.65(-1.63%) |
Feb 09, 2011 | 40.67 | 40.85 | 39.96 | 40.23 | 1,641,734 | -0.80(-1.94%) |
Feb 08, 2011 | 40.20 | 41.21 | 39.93 | 41.02 | 3,488,252 | +1.23(+3.09%) |
Feb 07, 2011 | 39.94 | 40.25 | 39.54 | 39.79 | 1,432,911 | +0.22(+0.56%) |
Feb 04, 2011 | 40.14 | 40.30 | 39.40 | 39.57 | 1,472,679 | -0.60(-1.50%) |
Feb 03, 2011 | 39.10 | 40.28 | 38.83 | 40.17 | 2,159,930 | +1.04(+2.67%) |
Feb 02, 2011 | 39.40 | 39.59 | 38.85 | 39.13 | 1,840,492 | -0.31(-0.79%) |
Feb 01, 2011 | 38.45 | 39.50 | 38.23 | 39.44 | 3,711,562 | +1.36(+3.58%) |
Jan 31, 2011 | 37.82 | 38.21 | 37.57 | 38.08 | 2,554,043 | -0.08(-0.21%) |
Jan 28, 2011 | 38.12 | 39.14 | 38.03 | 38.16 | 3,306,679 | -0.52(-1.35%) |
Jan 27, 2011 | 39.10 | 39.24 | 38.17 | 38.68 | 2,559,322 | -0.84(-2.13%) |
Jan 26, 2011 | 38.33 | 39.55 | 38.24 | 39.52 | 3,265,450 | +1.16(+3.02%) |
Jan 25, 2011 | 38.41 | 38.91 | 37.99 | 38.36 | 3,757,197 | -0.88(-2.25%) |
Jan 24, 2011 | 39.35 | 39.69 | 39.02 | 39.24 | 4,001,849 | -0.07(-0.18%) |
Jan 21, 2011 | 39.27 | 39.78 | 38.90 | 39.32 | 3,896,123 | -0.15(-0.38%) |
Jan 20, 2011 | 38.69 | 39.75 | 38.63 | 39.47 | 3,655,236 | -0.08(-0.20%) |
Jan 19, 2011 | 39.89 | 40.07 | 39.24 | 39.55 | 1,879,244 | -0.35(-0.89%) |
Jan 18, 2011 | 39.52 | 40.00 | 39.39 | 39.90 | 3,469,136 | +0.38(+0.96%) |
Jan 14, 2011 | 38.88 | 39.53 | 38.78 | 39.52 | 3,855,060 | +0.27(+0.68%) |
Jan 13, 2011 | 40.52 | 40.54 | 39.16 | 39.25 | 4,310,019 | -1.05(-2.61%) |
Jan 12, 2011 | 39.97 | 40.45 | 39.76 | 40.31 | 1,880,146 | +0.34(+0.84%) |
Jan 11, 2011 | 40.09 | 40.32 | 39.72 | 39.97 | 3,489,848 | +0.32(+0.80%) |
Jan 10, 2011 | 39.65 | 39.70 | 38.91 | 39.65 | 3,073,302 | +0.00(+0.00%) |
Jan 07, 2011 | 39.51 | 40.27 | 39.08 | 39.65 | 3,524,199 | +0.02(+0.04%) |
Jan 06, 2011 | 41.05 | 41.25 | 39.40 | 39.63 | 6,746,931 | -1.84(-4.44%) |
Jan 05, 2011 | 41.08 | 41.61 | 40.84 | 41.47 | 1,646,455 | +0.00(+0.00%) |
Jan 04, 2011 | 42.13 | 42.23 | 41.04 | 41.47 | 2,465,192 | -1.48(-3.44%) |
Jan 03, 2011 | 43.78 | 43.87 | 42.63 | 42.95 | 1,818,553 | -0.60(-1.38%) |
Dec 31, 2010 | 43.36 | 43.76 | 43.33 | 43.55 | 623,816 | +0.41(+0.94%) |
Dec 30, 2010 | 43.85 | 43.91 | 42.62 | 43.15 | 1,091,264 | -0.52(-1.20%) |
Dec 29, 2010 | 43.95 | 43.97 | 43.34 | 43.67 | 938,640 | -0.16(-0.36%) |
Dec 28, 2010 | 43.11 | 43.94 | 42.89 | 43.83 | 1,244,774 | +1.34(+3.14%) |
Dec 27, 2010 | 42.72 | 42.79 | 41.84 | 42.49 | 617,473 | +0.02(+0.04%) |
Dec 23, 2010 | 42.11 | 42.70 | 42.07 | 42.47 | 1,041,931 | +0.39(+0.93%) |
Dec 22, 2010 | 42.16 | 42.57 | 42.00 | 42.08 | 1,140,195 | -0.27(-0.65%) |
Dec 21, 2010 | 42.76 | 42.96 | 42.18 | 42.36 | 1,348,552 | -0.33(-0.77%) |
Dec 20, 2010 | 43.37 | 43.43 | 42.44 | 42.69 | 1,911,498 | +0.02(+0.04%) |
Dec 17, 2010 | 42.88 | 42.88 | 42.26 | 42.67 | 2,157,192 | +0.27(+0.65%) |
Dec 16, 2010 | 43.39 | 43.40 | 41.81 | 42.39 | 3,277,808 | -1.16(-2.66%) |
Dec 15, 2010 | 44.43 | 44.90 | 43.36 | 43.55 | 2,299,169 | -1.16(-2.59%) |
Dec 14, 2010 | 44.42 | 44.91 | 44.23 | 44.71 | 1,475,358 | +0.89(+2.04%) |
Dec 13, 2010 | 43.84 | 44.23 | 43.64 | 43.82 | 1,032,344 | +0.65(+1.52%) |
Dec 10, 2010 | 42.93 | 43.41 | 42.43 | 43.16 | 1,452,411 | +0.37(+0.87%) |
Dec 09, 2010 | 42.92 | 42.99 | 42.27 | 42.79 | 1,004,628 | +0.27(+0.65%) |
Dec 08, 2010 | 43.08 | 43.39 | 42.26 | 42.52 | 1,501,098 | -0.64(-1.48%) |
Dec 07, 2010 | 44.29 | 44.37 | 43.16 | 43.16 | 1,634,256 | -0.73(-1.65%) |
Dec 06, 2010 | 43.81 | 44.15 | 43.39 | 43.88 | 2,275,920 | -0.24(-0.54%) |
Dec 03, 2010 | 43.16 | 44.18 | 43.02 | 44.12 | 2,391,318 | +1.27(+2.95%) |
Dec 02, 2010 | 42.32 | 43.18 | 42.27 | 42.85 | 1,380,226 | +0.99(+2.37%) |
Dec 01, 2010 | 41.64 | 41.86 | 41.20 | 41.86 | 1,374,752 | +0.43(+1.05%) |
Nov 30, 2010 | 40.92 | 41.62 | 40.75 | 41.43 | 1,786,964 | -0.04(-0.09%) |
Nov 29, 2010 | 41.14 | 41.54 | 40.59 | 41.47 | 1,099,866 | +0.27(+0.67%) |
Nov 26, 2010 | 40.90 | 41.31 | 40.79 | 41.19 | 1,065,515 | -0.36(-0.87%) |
Nov 24, 2010 | 41.97 | 41.55 | 41.55 | 41.55 | 912,418 | +0.01(+0.02%) |
Nov 23, 2010 | 42.22 | 42.50 | 41.43 | 41.55 | 1,458,439 | -0.92(-2.17%) |
Nov 22, 2010 | 42.16 | 42.60 | 41.42 | 42.47 | 1,377,499 | +0.37(+0.88%) |
Nov 19, 2010 | 42.08 | 42.58 | 41.84 | 42.09 | 1,386,101 | -0.14(-0.34%) |
Nov 18, 2010 | 42.40 | 42.76 | 42.12 | 42.23 | 1,628,443 | +0.38(+0.91%) |
Nov 17, 2010 | 41.98 | 42.52 | 41.62 | 41.85 | 1,396,383 | +0.26(+0.62%) |
Nov 16, 2010 | 42.67 | 42.77 | 41.30 | 41.60 | 2,725,272 | -1.48(-3.43%) |
Nov 15, 2010 | 43.83 | 44.08 | 43.07 | 43.08 | 1,766,710 | -0.36(-0.83%) |
Nov 12, 2010 | 44.64 | 44.71 | 43.36 | 43.44 | 3,343,410 | -1.54(-3.42%) |
Nov 11, 2010 | 46.62 | 46.76 | 44.15 | 44.98 | 5,294,146 | -0.33(-0.72%) |
Nov 10, 2010 | 44.97 | 45.61 | 44.32 | 45.30 | 4,337,972 | +2.12(+4.92%) |
Nov 09, 2010 | 45.09 | 46.21 | 42.89 | 43.18 | 3,793,553 | -0.99(-2.24%) |
Nov 08, 2010 | 43.46 | 44.18 | 43.32 | 44.17 | 2,030,150 | +0.55(+1.26%) |
Nov 05, 2010 | 43.55 | 44.08 | 43.02 | 43.62 | 1,737,866 | +0.12(+0.28%) |
Nov 04, 2010 | 42.70 | 43.54 | 42.51 | 43.50 | 1,971,163 | +2.28(+5.54%) |
Nov 03, 2010 | 41.70 | 41.79 | 40.69 | 41.22 | 2,053,092 | -0.34(-0.81%) |
Nov 02, 2010 | 41.58 | 41.72 | 41.19 | 41.55 | 1,302,446 | +0.19(+0.45%) |
Nov 01, 2010 | 41.13 | 41.62 | 41.00 | 41.37 | 884,707 | -0.31(-0.74%) |
Oct 29, 2010 | 41.33 | 41.74 | 41.11 | 41.68 | 1,097,527 | +0.59(+1.44%) |
Oct 28, 2010 | 40.47 | 41.19 | 40.24 | 41.08 | 1,744,672 | +1.16(+2.90%) |
Oct 27, 2010 | 40.33 | 40.40 | 39.12 | 39.93 | 1,803,013 | -1.21(-2.95%) |
Oct 25, 2010 | 41.06 | 41.52 | 41.03 | 41.14 | 1,652,796 | +0.54(+1.33%) |
Oct 22, 2010 | 40.12 | 40.62 | 39.93 | 40.60 | 1,345,338 | +0.34(+0.83%) |
Oct 21, 2010 | 40.97 | 41.18 | 39.83 | 40.26 | 1,595,746 | -0.54(-1.32%) |
Oct 20, 2010 | 40.55 | 41.28 | 40.47 | 40.80 | 1,567,948 | +0.77(+1.92%) |
Oct 19, 2010 | 40.27 | 40.77 | 39.81 | 40.03 | 3,103,781 | -1.57(-3.76%) |
Oct 18, 2010 | 41.42 | 41.89 | 41.31 | 41.60 | 1,324,410 | -0.24(-0.57%) |
Oct 15, 2010 | 41.74 | 42.05 | 41.27 | 41.84 | 1,967,320 | -0.14(-0.34%) |
Oct 14, 2010 | 42.05 | 42.42 | 41.78 | 41.98 | 2,280,664 | -0.59(-1.39%) |
Oct 13, 2010 | 41.30 | 42.61 | 41.29 | 42.57 | 5,130,457 | +1.17(+2.82%) |
Oct 12, 2010 | 41.06 | 41.50 | 40.55 | 41.40 | 2,017,242 | +0.00(+0.00%) |
Oct 11, 2010 | 41.40 | 41.59 | 40.91 | 41.40 | 1,223,793 | -0.17(-0.40%) |
Oct 08, 2010 | 41.57 | 41.66 | 41.06 | 41.57 | 1,814,063 | +0.43(+1.05%) |
Oct 07, 2010 | 41.88 | 41.97 | 40.56 | 41.14 | 3,014,662 | -0.90(-2.15%) |
Oct 06, 2010 | 41.39 | 42.15 | 41.24 | 42.04 | 2,974,453 | +0.46(+1.11%) |
Oct 05, 2010 | 41.43 | 41.99 | 41.43 | 41.58 | 3,615,366 | +0.76(+1.86%) |
Oct 04, 2010 | 41.01 | 41.28 | 40.47 | 40.82 | 1,701,630 | -0.81(-1.95%) |
Oct 01, 2010 | 41.63 | 41.86 | 41.09 | 41.63 | 2,232,578 | +0.73(+1.77%) |
Sep 30, 2010 | 40.95 | 41.02 | 40.16 | 40.91 | 2,177,977 | -0.23(-0.56%) |
Sep 29, 2010 | 41.06 | 41.24 | 40.63 | 41.14 | 2,112,538 | -0.27(-0.64%) |
Sep 28, 2010 | 40.26 | 41.44 | 39.90 | 41.40 | 4,003,868 | +1.49(+3.72%) |
Sep 27, 2010 | 40.27 | 40.27 | 39.92 | 39.92 | 1,441,765 | -0.11(-0.27%) |
Sep 24, 2010 | 40.85 | 40.92 | 39.81 | 40.02 | 2,805,961 | -0.54(-1.33%) |
Sep 23, 2010 | 40.43 | 41.01 | 40.01 | 40.56 | 3,294,892 | -0.01(-0.02%) |
Sep 22, 2010 | 40.11 | 40.61 | 39.80 | 40.57 | 3,995,677 | +1.05(+2.66%) |
Sep 21, 2010 | 39.16 | 39.63 | 38.56 | 39.52 | 3,533,738 | +0.53(+1.36%) |
Sep 20, 2010 | 39.01 | 39.35 | 38.80 | 38.99 | 3,643,881 | +0.41(+1.05%) |
Sep 17, 2010 | 38.58 | 39.68 | 38.17 | 38.58 | 6,374,726 | -0.79(-2.00%) |
Sep 15, 2010 | 39.24 | 39.74 | 38.75 | 39.37 | 15,959,572 | -1.96(-4.75%) |
Sep 14, 2010 | 40.01 | 42.24 | 39.94 | 41.33 | 294,420 | +1.88(+4.78%) |
Sep 13, 2010 | 39.66 | 39.78 | 39.35 | 39.45 | 1,508,806 | +0.27(+0.68%) |
Sep 10, 2010 | 38.71 | 39.58 | 38.57 | 39.18 | 987,502 | +0.39(+1.00%) |
Sep 09, 2010 | 39.40 | 39.47 | 38.47 | 38.79 | 1,343,188 | -0.11(-0.27%) |
Sep 08, 2010 | 39.43 | 39.59 | 38.90 | 38.90 | 1,249,732 | -0.37(-0.95%) |
Sep 07, 2010 | 39.06 | 39.41 | 38.75 | 39.27 | 1,757,381 | +0.39(+1.00%) |
Sep 03, 2010 | 38.37 | 38.93 | 38.05 | 38.88 | 1,513,122 | +0.09(+0.23%) |
Sep 02, 2010 | 38.03 | 38.79 | 37.70 | 38.79 | 2,207,309 | +1.63(+4.38%) |
Sep 01, 2010 | 37.94 | 37.94 | 37.10 | 37.17 | 2,496,671 | -0.08(-0.21%) |
Aug 31, 2010 | 37.41 | 37.99 | 37.15 | 37.25 | 2,945 | -0.30(-0.80%) |
Aug 30, 2010 | 37.53 | 37.87 | 37.45 | 37.55 | 1,790,251 | -0.13(-0.35%) |
Aug 27, 2010 | 37.11 | 37.76 | 36.91 | 37.68 | 3,379,441 | -0.14(-0.37%) |
Aug 26, 2010 | 37.80 | 38.27 | 37.62 | 37.82 | 1,590,390 | +0.02(+0.05%) |
Aug 25, 2010 | 37.12 | 37.87 | 36.98 | 37.80 | 2,942,710 | +0.46(+1.23%) |
Aug 24, 2010 | 37.24 | 37.78 | 36.96 | 37.34 | 2,137,170 | -0.83(-2.17%) |
Aug 23, 2010 | 38.29 | 38.49 | 38.13 | 38.17 | 970,570 | -0.54(-1.39%) |
Aug 20, 2010 | 38.15 | 38.76 | 38.11 | 38.71 | 1,831,977 | -0.19(-0.50%) |
Aug 19, 2010 | 38.82 | 39.02 | 38.48 | 38.91 | 1,553,953 | -0.11(-0.29%) |
Aug 18, 2010 | 38.23 | 39.34 | 38.08 | 39.02 | 2,097,916 | +0.19(+0.50%) |
Aug 17, 2010 | 38.60 | 38.96 | 38.44 | 38.83 | 1,528,584 | +0.01(+0.02%) |
Aug 16, 2010 | 37.96 | 38.91 | 37.96 | 38.82 | 1,687,151 | +0.94(+2.47%) |
Aug 13, 2010 | 37.88 | 38.22 | 37.52 | 37.88 | 1,209,103 | -0.44(-1.15%) |
Aug 12, 2010 | 38.06 | 38.38 | 37.88 | 38.32 | 1,767,184 | +0.59(+1.57%) |
Aug 11, 2010 | 38.02 | 38.07 | 37.49 | 37.73 | 1,790,374 | +0.34(+0.92%) |
Aug 10, 2010 | 37.39 | 38.35 | 37.32 | 37.39 | 113 | -0.71(-1.85%) |
Aug 09, 2010 | 37.77 | 38.09 | 37.60 | 38.09 | 907,423 | +0.05(+0.14%) |
Aug 06, 2010 | 38.04 | 38.04 | 37.58 | 38.04 | 1,537,481 | +0.59(+1.58%) |
Aug 05, 2010 | 37.32 | 37.52 | 37.02 | 37.45 | 1,459,934 | +0.30(+0.81%) |
Aug 04, 2010 | 36.96 | 37.18 | 36.76 | 37.15 | 226 | +0.86(+2.36%) |
Aug 03, 2010 | 36.03 | 36.57 | 35.94 | 36.29 | 2,449,793 | +0.87(+2.47%) |
Aug 02, 2010 | 36.33 | 36.38 | 35.17 | 35.42 | 1,391,858 | -0.35(-0.99%) |
Jul 30, 2010 | 35.77 | 35.78 | 35.22 | 35.77 | 2,568,076 | +0.83(+2.38%) |
Jul 29, 2010 | 34.76 | 35.28 | 34.72 | 34.94 | 1,586,357 | -0.11(-0.33%) |
Jul 28, 2010 | 34.75 | 35.14 | 34.51 | 35.06 | 113 | +0.23(+0.66%) |
Jul 27, 2010 | 35.48 | 35.48 | 34.55 | 34.83 | 2,319,898 | -0.56(-1.57%) |
Jul 26, 2010 | 35.75 | 35.75 | 35.21 | 35.38 | 1,490,172 | +0.11(+0.33%) |
Jul 23, 2010 | 35.39 | 35.59 | 34.96 | 35.27 | 1,441,186 | -0.06(-0.17%) |
Jul 22, 2010 | 35.35 | 35.88 | 35.06 | 35.33 | 2,096,744 | +0.64(+1.86%) |
Jul 21, 2010 | 35.21 | 35.36 | 34.49 | 34.69 | 1,793,474 | -0.21(-0.61%) |
Jul 20, 2010 | 34.03 | 34.91 | 34.03 | 34.90 | 1,469,557 | +0.38(+1.10%) |
Jul 19, 2010 | 35.20 | 35.25 | 34.15 | 34.52 | 3,197,654 | -1.16(-3.24%) |
Jul 16, 2010 | 35.67 | 36.02 | 35.49 | 35.67 | 1,671,515 | -0.52(-1.44%) |
Jul 15, 2010 | 36.84 | 36.84 | 36.04 | 36.19 | 985,346 | -0.37(-1.01%) |
Jul 14, 2010 | 36.61 | 36.96 | 36.32 | 36.57 | 985,742 | +0.04(+0.12%) |
Jul 13, 2010 | 37.19 | 37.19 | 36.48 | 36.52 | 1,576,014 | -0.04(-0.10%) |
Jul 12, 2010 | 36.26 | 36.59 | 35.93 | 36.56 | 1,091,398 | +0.40(+1.10%) |
Jul 09, 2010 | 36.16 | 36.42 | 35.97 | 36.16 | 1,283,229 | +0.26(+0.71%) |
Jul 08, 2010 | 36.52 | 36.52 | 35.52 | 35.90 | 1,588,370 | -0.25(-0.68%) |
Jul 07, 2010 | 36.34 | 36.35 | 35.54 | 36.15 | 3,627,188 | +0.44(+1.24%) |
Jul 06, 2010 | 36.42 | 36.42 | 35.52 | 35.71 | 1,558,137 | -0.26(-0.74%) |
Jul 02, 2010 | 35.97 | 36.72 | 35.76 | 35.97 | 2,269,831 | +0.20(+0.57%) |
Jul 01, 2010 | 37.49 | 37.59 | 35.42 | 35.77 | 4,151,557 | -2.35(-6.16%) |
Jun 30, 2010 | 37.86 | 38.53 | 37.78 | 38.12 | 299 | -0.03(-0.07%) |
Jun 29, 2010 | 38.24 | 38.57 | 37.91 | 38.15 | 1,555,404 | -1.01(-2.57%) |
Jun 25, 2010 | 39.15 | 39.55 | 38.83 | 39.15 | 1,385,246 | +0.42(+1.09%) |
Jun 24, 2010 | 38.17 | 39.17 | 38.15 | 38.73 | 1,818,248 | -0.06(-0.16%) |
Jun 23, 2010 | 38.89 | 38.97 | 38.08 | 38.79 | 1,887,790 | +0.23(+0.60%) |
Jun 22, 2010 | 38.98 | 39.22 | 38.49 | 38.56 | 1,359,539 | -0.07(-0.18%) |
Jun 21, 2010 | 39.61 | 39.72 | 38.33 | 38.63 | 2,069,264 | -0.91(-2.30%) |
Jun 18, 2010 | 39.54 | 39.97 | 39.47 | 39.54 | 2,351,706 | -0.01(-0.02%) |
Jun 17, 2010 | 39.12 | 39.68 | 39.00 | 39.55 | 2,189,352 | +1.01(+2.61%) |
Jun 16, 2010 | 37.82 | 38.80 | 37.82 | 38.54 | 1,175,550 | +0.07(+0.18%) |
Jun 15, 2010 | 37.92 | 38.53 | 37.77 | 38.47 | 1,924,909 | +1.17(+3.12%) |
Jun 14, 2010 | 37.76 | 38.01 | 37.31 | 37.31 | 1,644,655 | -0.02(-0.05%) |
Jun 11, 2010 | 37.10 | 37.43 | 36.99 | 37.32 | 1,066,927 | -0.15(-0.40%) |
Jun 10, 2010 | 37.10 | 37.61 | 36.99 | 37.47 | 1,715,462 | +0.30(+0.81%) |
Jun 09, 2010 | 37.25 | 37.56 | 36.82 | 37.17 | 2,364,438 | -0.25(-0.66%) |
Jun 08, 2010 | 37.53 | 38.07 | 37.01 | 37.42 | 3,294,942 | -0.57(-1.51%) |
Jun 07, 2010 | 36.63 | 38.45 | 36.53 | 38.00 | 3,171,628 | +1.21(+3.29%) |
Jun 04, 2010 | 36.79 | 37.55 | 36.30 | 36.79 | 2,506,329 | -0.79(-2.11%) |
Jun 03, 2010 | 37.86 | 37.92 | 37.01 | 37.58 | 2,178,519 | -0.23(-0.61%) |
Jun 02, 2010 | 37.10 | 37.81 | 36.73 | 37.81 | 1,660,651 | +1.13(+3.08%) |
Jun 01, 2010 | 37.10 | 37.75 | 36.68 | 36.68 | 2,631,761 | -0.33(-0.88%) |
May 28, 2010 | 37.01 | 37.37 | 36.75 | 37.01 | 2,388,365 | -0.47(-1.25%) |
May 27, 2010 | 37.22 | 37.78 | 37.07 | 37.47 | 2,291,992 | +0.15(+0.40%) |
May 26, 2010 | 37.39 | 38.37 | 37.06 | 37.32 | 4,884,146 | +1.47(+4.09%) |
May 25, 2010 | 34.86 | 35.94 | 34.33 | 35.86 | 3,183,543 | +1.47(+4.26%) |
May 24, 2010 | 34.76 | 35.01 | 34.36 | 34.39 | 1,918,456 | +0.04(+0.10%) |
May 21, 2010 | 33.68 | 34.75 | 33.58 | 34.36 | 3,051,511 | -0.35(-1.02%) |
May 20, 2010 | 34.71 | 35.09 | 34.61 | 34.71 | 1,662 | -1.34(-3.72%) |
May 19, 2010 | 36.14 | 36.67 | 35.14 | 36.05 | 3,013,792 | -1.02(-2.74%) |
May 18, 2010 | 37.14 | 37.72 | 36.83 | 37.07 | 1,132 | -0.43(-1.15%) |
May 17, 2010 | 37.87 | 37.96 | 36.95 | 37.50 | 2,159,919 | -0.42(-1.12%) |
May 14, 2010 | 37.93 | 38.36 | 36.91 | 37.93 | 2,101,434 | +0.17(+0.44%) |
May 13, 2010 | 38.23 | 38.68 | 37.66 | 37.76 | 1,859,236 | -0.85(-2.20%) |
May 12, 2010 | 38.82 | 38.91 | 38.04 | 38.60 | 3,239,904 | +0.42(+1.11%) |
May 11, 2010 | 38.05 | 38.63 | 37.74 | 38.18 | 1,699 | +1.27(+3.44%) |
May 10, 2010 | 36.64 | 36.91 | 36.46 | 36.91 | 2,779,220 | +0.71(+1.95%) |
May 07, 2010 | 36.52 | 37.05 | 35.84 | 36.20 | 4,100,963 | +0.04(+0.12%) |
May 06, 2010 | 36.16 | 36.42 | 34.43 | 36.16 | 113 | +0.05(+0.15%) |
May 05, 2010 | 36.27 | 37.13 | 35.83 | 36.11 | 3,986,920 | -0.65(-1.78%) |
May 04, 2010 | 37.38 | 37.38 | 35.91 | 36.76 | 2,850,411 | -0.31(-0.83%) |
May 03, 2010 | 36.94 | 37.23 | 36.39 | 37.07 | 1,473,022 | +0.11(+0.31%) |
Apr 30, 2010 | 37.34 | 37.47 | 36.80 | 36.95 | 2,656,123 | +0.20(+0.55%) |
Apr 29, 2010 | 36.27 | 37.27 | 36.22 | 36.75 | 2,763,244 | +0.52(+1.44%) |
Apr 28, 2010 | 35.56 | 36.64 | 35.42 | 36.23 | 2,779,263 | +0.53(+1.48%) |
Apr 27, 2010 | 34.80 | 35.97 | 34.79 | 35.70 | 2,558,821 | +0.16(+0.45%) |
Apr 26, 2010 | 35.55 | 35.75 | 35.37 | 35.54 | 1,477,083 | +0.28(+0.80%) |
Apr 23, 2010 | 34.32 | 35.34 | 33.98 | 35.26 | 1,953,949 | +0.83(+2.41%) |
Apr 22, 2010 | 33.87 | 34.46 | 33.56 | 34.43 | 1,979,359 | +0.19(+0.57%) |
Apr 21, 2010 | 34.41 | 34.64 | 33.93 | 34.23 | 2,565,729 | +0.08(+0.23%) |
Apr 20, 2010 | 34.71 | 34.83 | 34.08 | 34.16 | 1,507,539 | -0.12(-0.36%) |
Apr 19, 2010 | 34.11 | 34.50 | 33.89 | 34.28 | 2,298,132 | +0.22(+0.65%) |
Apr 16, 2010 | 34.80 | 34.96 | 33.12 | 34.06 | 3,604,960 | -0.97(-2.77%) |
Apr 15, 2010 | 35.22 | 35.52 | 35.03 | 35.03 | 1,313,588 | -0.47(-1.32%) |
Apr 14, 2010 | 35.64 | 35.67 | 35.13 | 35.50 | 1,196,594 | +0.22(+0.63%) |
Apr 13, 2010 | 35.69 | 35.75 | 34.66 | 35.28 | 1,815,760 | -0.61(-1.70%) |
Apr 12, 2010 | 36.05 | 36.46 | 35.77 | 35.89 | 1,215,386 | -0.49(-1.34%) |
Apr 09, 2010 | 36.27 | 36.68 | 35.98 | 36.37 | 1,435,466 | +0.44(+1.23%) |
Apr 08, 2010 | 35.80 | 36.09 | 35.60 | 35.93 | 1,604,016 | -0.36(-1.00%) |
Apr 07, 2010 | 35.94 | 36.53 | 35.78 | 36.29 | 2,027,069 | +0.66(+1.86%) |
Apr 06, 2010 | 35.42 | 36.01 | 35.31 | 35.63 | 1,201,495 | +0.11(+0.30%) |
Apr 05, 2010 | 35.36 | 35.74 | 34.88 | 35.52 | 1,350,500 | +0.52(+1.49%) |