Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.98 | 45.10 | 44.77 | 44.96 | 1,299,060 | -0.31(-0.69%) |
Mar 30, 2011 | 45.00 | 45.32 | 44.90 | 45.28 | 1,239,956 | +0.53(+1.18%) |
Mar 29, 2011 | 44.64 | 45.00 | 44.37 | 44.75 | 3,100,535 | +0.07(+0.16%) |
Mar 28, 2011 | 45.07 | 45.07 | 44.48 | 44.68 | 845,554 | -0.52(-1.15%) |
Mar 25, 2011 | 45.39 | 45.55 | 45.14 | 45.20 | 1,132,248 | +0.03(+0.07%) |
Mar 24, 2011 | 44.80 | 45.40 | 44.67 | 45.17 | 998,367 | +0.66(+1.48%) |
Mar 23, 2011 | 43.92 | 44.63 | 43.66 | 44.51 | 1,020,449 | +0.46(+1.05%) |
Mar 22, 2011 | 44.28 | 44.34 | 43.89 | 44.04 | 813,558 | -0.38(-0.85%) |
Mar 21, 2011 | 44.22 | 44.48 | 44.20 | 44.42 | 928,423 | +1.13(+2.62%) |
Mar 18, 2011 | 44.09 | 44.09 | 43.18 | 43.29 | 1,845,114 | +0.13(+0.31%) |
Mar 17, 2011 | 43.51 | 43.67 | 43.05 | 43.16 | 1,525,526 | +0.69(+1.63%) |
Mar 16, 2011 | 43.33 | 43.41 | 42.15 | 42.46 | 2,861,973 | -0.91(-2.10%) |
Mar 15, 2011 | 43.21 | 43.64 | 43.18 | 43.38 | 3,022,695 | -1.18(-2.65%) |
Mar 14, 2011 | 44.36 | 44.59 | 44.28 | 44.56 | 1,007,941 | -0.31(-0.70%) |
Mar 11, 2011 | 44.44 | 45.03 | 44.44 | 44.87 | 1,099,059 | +0.04(+0.09%) |
Mar 10, 2011 | 44.89 | 45.13 | 44.59 | 44.83 | 1,891,799 | -0.50(-1.09%) |
Mar 09, 2011 | 45.52 | 45.69 | 45.24 | 45.33 | 1,051,585 | +0.26(+0.58%) |
Mar 08, 2011 | 44.67 | 45.15 | 44.54 | 45.07 | 1,246,192 | +0.19(+0.42%) |
Mar 07, 2011 | 45.49 | 45.61 | 44.74 | 44.88 | 1,703,138 | -0.77(-1.69%) |
Mar 04, 2011 | 46.03 | 46.13 | 45.40 | 45.65 | 2,461,758 | +0.17(+0.38%) |
Mar 03, 2011 | 45.14 | 45.52 | 44.81 | 45.48 | 4,508,316 | +1.35(+3.07%) |
Mar 02, 2011 | 44.19 | 44.41 | 43.77 | 44.12 | 1,657,380 | -0.10(-0.23%) |
Mar 01, 2011 | 44.68 | 44.83 | 44.15 | 44.23 | 1,609,626 | +0.16(+0.36%) |
Feb 28, 2011 | 43.67 | 44.13 | 43.56 | 44.07 | 903,258 | +0.65(+1.50%) |
Feb 25, 2011 | 43.25 | 43.45 | 43.24 | 43.41 | 1,836,376 | +0.02(+0.05%) |
Feb 24, 2011 | 43.49 | 43.75 | 43.18 | 43.39 | 2,472,748 | -0.10(-0.23%) |
Feb 23, 2011 | 43.74 | 43.82 | 43.27 | 43.49 | 3,065,790 | +0.62(+1.45%) |
Feb 22, 2011 | 43.12 | 43.49 | 42.80 | 42.87 | 4,262,329 | -0.31(-0.71%) |
Feb 18, 2011 | 42.95 | 43.21 | 42.82 | 43.18 | 2,148,473 | +0.00(+0.00%) |
Feb 17, 2011 | 43.01 | 43.24 | 42.80 | 43.18 | 2,308,488 | -0.06(-0.15%) |
Feb 16, 2011 | 43.38 | 43.48 | 43.02 | 43.24 | 2,966,100 | +0.01(+0.02%) |
Feb 15, 2011 | 43.57 | 43.67 | 43.18 | 43.23 | 1,129,389 | -0.01(-0.02%) |
Feb 14, 2011 | 42.99 | 43.30 | 42.79 | 43.24 | 2,748,612 | -0.79(-1.80%) |
Feb 11, 2011 | 43.55 | 44.26 | 43.55 | 44.04 | 2,222,037 | +0.18(+0.41%) |
Feb 10, 2011 | 43.52 | 43.93 | 43.38 | 43.86 | 1,163,636 | -0.31(-0.69%) |
Feb 09, 2011 | 44.15 | 44.42 | 43.87 | 44.16 | 2,392,767 | -0.25(-0.57%) |
Feb 08, 2011 | 44.48 | 44.68 | 44.24 | 44.41 | 3,282,048 | +0.14(+0.32%) |
Feb 07, 2011 | 43.85 | 44.37 | 43.79 | 44.27 | 908,759 | +0.55(+1.26%) |
Feb 04, 2011 | 44.04 | 43.72 | 43.20 | 43.72 | 1,548,536 | -0.32(-0.73%) |
Feb 03, 2011 | 44.09 | 44.19 | 43.73 | 44.04 | 1,462,355 | -0.20(-0.44%) |
Feb 02, 2011 | 43.81 | 44.43 | 43.71 | 44.24 | 1,443,359 | +0.46(+1.04%) |
Feb 01, 2011 | 43.68 | 43.96 | 43.62 | 43.78 | 1,070,701 | +0.28(+0.65%) |
Jan 31, 2011 | 43.54 | 43.89 | 43.37 | 43.50 | 1,220,412 | +0.19(+0.44%) |
Jan 28, 2011 | 43.91 | 43.93 | 43.19 | 43.31 | 2,292,486 | -1.10(-2.48%) |
Jan 27, 2011 | 44.63 | 44.95 | 44.34 | 44.41 | 1,201,884 | -0.78(-1.72%) |
Jan 26, 2011 | 45.18 | 45.52 | 45.00 | 45.19 | 860,152 | -0.06(-0.14%) |
Jan 25, 2011 | 44.82 | 45.36 | 44.67 | 45.26 | 1,596,015 | +0.72(+1.62%) |
Jan 24, 2011 | 43.99 | 44.60 | 43.96 | 44.53 | 935,066 | +0.72(+1.65%) |
Jan 21, 2011 | 43.73 | 44.23 | 43.60 | 43.81 | 1,564,652 | -0.11(-0.25%) |
Jan 20, 2011 | 43.99 | 44.02 | 43.35 | 43.92 | 2,083,282 | -0.79(-1.78%) |
Jan 19, 2011 | 45.22 | 45.26 | 44.52 | 44.71 | 860,932 | -0.42(-0.92%) |
Jan 18, 2011 | 45.15 | 45.51 | 45.07 | 45.13 | 798,274 | -0.42(-0.92%) |
Jan 14, 2011 | 45.14 | 45.59 | 45.11 | 45.55 | 1,205,632 | -0.61(-1.31%) |
Jan 13, 2011 | 46.07 | 46.31 | 45.89 | 46.15 | 778,300 | +0.45(+0.98%) |
Jan 12, 2011 | 45.12 | 45.85 | 44.87 | 45.70 | 998,327 | +0.84(+1.88%) |
Jan 11, 2011 | 44.94 | 45.03 | 44.67 | 44.86 | 487,531 | +0.34(+0.76%) |
Jan 10, 2011 | 44.40 | 44.62 | 44.19 | 44.52 | 674,397 | +0.01(+0.02%) |
Jan 07, 2011 | 44.56 | 44.74 | 44.32 | 44.52 | 1,609,380 | -0.37(-0.82%) |
Jan 06, 2011 | 45.37 | 45.50 | 44.69 | 44.89 | 2,325,491 | +0.20(+0.44%) |
Jan 05, 2011 | 44.22 | 45.04 | 44.16 | 44.69 | 1,443,947 | -0.41(-0.91%) |
Jan 04, 2011 | 45.48 | 45.50 | 44.79 | 45.10 | 704,541 | -0.23(-0.50%) |
Jan 03, 2011 | 45.33 | 45.41 | 44.95 | 45.33 | 1,049,573 | +0.42(+0.95%) |
Dec 31, 2010 | 45.18 | 45.34 | 44.66 | 44.90 | 571,239 | -0.19(-0.42%) |
Dec 30, 2010 | 45.22 | 45.33 | 44.96 | 45.09 | 432,400 | +0.28(+0.61%) |
Dec 29, 2010 | 44.73 | 44.95 | 44.67 | 44.81 | 515,633 | -0.02(-0.04%) |
Dec 28, 2010 | 45.13 | 45.24 | 44.81 | 44.83 | 385,624 | -0.37(-0.82%) |
Dec 27, 2010 | 44.78 | 45.24 | 44.73 | 45.20 | 372,556 | +0.13(+0.30%) |
Dec 23, 2010 | 44.85 | 45.24 | 44.85 | 45.07 | 728,926 | -0.14(-0.31%) |
Dec 22, 2010 | 45.27 | 45.28 | 45.04 | 45.21 | 664,120 | -0.12(-0.26%) |
Dec 21, 2010 | 45.11 | 45.38 | 44.98 | 45.33 | 786,857 | +0.46(+1.03%) |
Dec 20, 2010 | 45.07 | 45.16 | 44.74 | 44.86 | 1,089,198 | -0.28(-0.61%) |
Dec 17, 2010 | 45.11 | 45.14 | 44.59 | 45.14 | 682,189 | -0.06(-0.12%) |
Dec 16, 2010 | 45.04 | 45.25 | 44.78 | 45.19 | 684,083 | +0.27(+0.60%) |
Dec 15, 2010 | 45.11 | 45.39 | 44.77 | 44.93 | 918,136 | -0.61(-1.33%) |
Dec 14, 2010 | 45.55 | 45.61 | 45.30 | 45.53 | 623,829 | +0.02(+0.05%) |
Dec 13, 2010 | 45.40 | 45.66 | 45.33 | 45.51 | 845,683 | +0.18(+0.40%) |
Dec 10, 2010 | 45.29 | 45.46 | 44.91 | 45.33 | 921,537 | +0.34(+0.75%) |
Dec 09, 2010 | 44.86 | 45.05 | 44.42 | 44.99 | 1,869,556 | -0.27(-0.59%) |
Dec 08, 2010 | 45.27 | 45.54 | 44.93 | 45.26 | 766,406 | -0.12(-0.26%) |
Dec 07, 2010 | 45.97 | 46.01 | 45.36 | 45.37 | 1,993,188 | +0.18(+0.40%) |
Dec 06, 2010 | 45.14 | 45.34 | 44.95 | 45.19 | 1,430,378 | -0.44(-0.97%) |
Dec 03, 2010 | 45.42 | 45.83 | 45.29 | 45.63 | 1,579,224 | +0.17(+0.38%) |
Dec 02, 2010 | 44.40 | 45.58 | 44.36 | 45.46 | 2,758,926 | +0.91(+2.05%) |
Dec 01, 2010 | 43.90 | 44.70 | 43.80 | 44.55 | 4,894,065 | +1.34(+3.09%) |
Nov 30, 2010 | 42.88 | 43.54 | 42.84 | 43.21 | 4,262,110 | -0.85(-1.93%) |
Nov 29, 2010 | 44.25 | 44.48 | 43.79 | 44.06 | 4,471,148 | -1.22(-2.69%) |
Nov 26, 2010 | 45.15 | 45.46 | 45.15 | 45.28 | 977,359 | -0.89(-1.92%) |
Nov 24, 2010 | 46.35 | 46.17 | 46.17 | 46.17 | 1,024,266 | -0.41(-0.88%) |
Nov 23, 2010 | 46.88 | 46.99 | 46.14 | 46.58 | 1,716,490 | -1.32(-2.76%) |
Nov 22, 2010 | 47.87 | 48.17 | 47.28 | 47.90 | 936,904 | +0.03(+0.07%) |
Nov 19, 2010 | 47.62 | 47.91 | 47.33 | 47.87 | 772,308 | +0.09(+0.18%) |
Nov 18, 2010 | 47.51 | 47.93 | 47.38 | 47.78 | 860,491 | +1.55(+3.35%) |
Nov 17, 2010 | 45.86 | 46.35 | 45.85 | 46.23 | 1,277,867 | +1.05(+2.33%) |
Nov 16, 2010 | 45.83 | 45.96 | 44.93 | 45.18 | 723,644 | -0.93(-2.01%) |
Nov 15, 2010 | 46.61 | 46.71 | 46.06 | 46.10 | 771,296 | -0.06(-0.14%) |
Nov 12, 2010 | 46.29 | 46.73 | 46.03 | 46.17 | 1,367,432 | -0.30(-0.64%) |
Nov 11, 2010 | 47.00 | 47.08 | 46.37 | 46.47 | 1,224,894 | -1.16(-2.43%) |
Nov 10, 2010 | 47.67 | 47.79 | 46.81 | 47.62 | 886,142 | +0.08(+0.17%) |
Nov 09, 2010 | 48.29 | 48.56 | 47.40 | 47.54 | 1,362,143 | -0.27(-0.56%) |
Nov 08, 2010 | 47.61 | 48.06 | 47.46 | 47.81 | 1,561,679 | -0.61(-1.25%) |
Nov 05, 2010 | 48.46 | 48.67 | 48.02 | 48.42 | 1,885,149 | -0.83(-1.69%) |
Nov 04, 2010 | 49.28 | 49.54 | 49.12 | 49.25 | 1,444,406 | +0.79(+1.62%) |
Nov 03, 2010 | 48.54 | 48.80 | 47.58 | 48.46 | 2,353,201 | -1.49(-2.98%) |
Nov 02, 2010 | 50.12 | 50.19 | 49.50 | 49.95 | 824,009 | +0.51(+1.03%) |
Nov 01, 2010 | 49.78 | 49.91 | 49.14 | 49.44 | 607,921 | -0.03(-0.06%) |
Oct 29, 2010 | 49.08 | 49.55 | 49.01 | 49.47 | 539,190 | +0.46(+0.95%) |
Oct 28, 2010 | 48.79 | 49.06 | 48.65 | 49.01 | 785,282 | +0.84(+1.75%) |
Oct 27, 2010 | 48.35 | 48.62 | 48.09 | 48.17 | 2,248,164 | -2.08(-4.13%) |
Oct 25, 2010 | 50.75 | 50.94 | 50.07 | 50.24 | 1,275,328 | +0.10(+0.20%) |
Oct 22, 2010 | 50.30 | 50.49 | 50.04 | 50.14 | 1,019,285 | +0.01(+0.02%) |
Oct 21, 2010 | 49.97 | 50.52 | 49.70 | 50.13 | 1,470,979 | +1.20(+2.46%) |
Oct 20, 2010 | 48.37 | 49.33 | 48.35 | 48.93 | 1,372,801 | +0.65(+1.35%) |
Oct 19, 2010 | 48.53 | 48.79 | 48.08 | 48.28 | 1,977,871 | -0.81(-1.65%) |
Oct 18, 2010 | 49.02 | 49.16 | 48.83 | 49.09 | 2,153,466 | -0.24(-0.49%) |
Oct 15, 2010 | 49.48 | 49.53 | 48.68 | 49.33 | 2,628,372 | -0.52(-1.04%) |
Oct 14, 2010 | 49.83 | 50.16 | 49.50 | 49.85 | 1,555,467 | -0.25(-0.50%) |
Oct 13, 2010 | 50.08 | 50.64 | 50.01 | 50.10 | 2,120,047 | +1.11(+2.26%) |
Oct 12, 2010 | 48.61 | 49.10 | 48.09 | 48.99 | 1,955,472 | +0.28(+0.57%) |
Oct 11, 2010 | 48.36 | 48.72 | 48.36 | 48.72 | 1,901,186 | +0.27(+0.55%) |
Oct 08, 2010 | 48.45 | 48.65 | 47.64 | 48.45 | 1,956,605 | +1.64(+3.51%) |
Oct 07, 2010 | 47.22 | 47.25 | 46.50 | 46.80 | 2,269,893 | -0.30(-0.63%) |
Oct 06, 2010 | 46.86 | 47.19 | 46.60 | 47.10 | 812,984 | +0.46(+1.00%) |
Oct 05, 2010 | 45.99 | 46.74 | 45.98 | 46.64 | 1,489,120 | +1.34(+2.97%) |
Oct 04, 2010 | 45.38 | 45.71 | 45.07 | 45.29 | 731,371 | -0.84(-1.82%) |
Oct 01, 2010 | 46.14 | 46.51 | 45.70 | 46.14 | 771,512 | -0.07(-0.15%) |
Sep 30, 2010 | 46.87 | 47.03 | 45.97 | 46.21 | 696,256 | -0.57(-1.23%) |
Sep 29, 2010 | 46.51 | 46.94 | 46.29 | 46.78 | 993,436 | +0.42(+0.90%) |
Sep 28, 2010 | 45.76 | 46.49 | 45.41 | 46.36 | 729,221 | +0.97(+2.13%) |
Sep 27, 2010 | 45.82 | 45.83 | 45.36 | 45.40 | 861,571 | -0.67(-1.45%) |
Sep 24, 2010 | 45.46 | 46.07 | 45.37 | 46.07 | 998,928 | +1.69(+3.81%) |
Sep 23, 2010 | 44.17 | 44.66 | 43.93 | 44.37 | 571,278 | +0.29(+0.66%) |
Sep 22, 2010 | 44.59 | 44.69 | 43.93 | 44.08 | 597,093 | -0.07(-0.16%) |
Sep 21, 2010 | 44.30 | 44.48 | 43.78 | 44.15 | 847,611 | -0.02(-0.04%) |
Sep 20, 2010 | 43.71 | 44.31 | 43.61 | 44.17 | 450,144 | +0.63(+1.45%) |
Sep 17, 2010 | 43.54 | 44.22 | 43.22 | 43.54 | 613,126 | -0.73(-1.65%) |
Sep 15, 2010 | 43.89 | 44.43 | 43.78 | 44.27 | 802,669 | +0.35(+0.79%) |
Sep 14, 2010 | 43.50 | 44.04 | 43.37 | 43.93 | 642,424 | +0.29(+0.67%) |
Sep 13, 2010 | 43.45 | 43.71 | 43.25 | 43.64 | 789,733 | +0.53(+1.24%) |
Sep 10, 2010 | 42.67 | 43.17 | 42.57 | 43.10 | 695,053 | -0.20(-0.45%) |
Sep 09, 2010 | 43.98 | 43.98 | 43.05 | 43.30 | 722,110 | -0.47(-1.08%) |
Sep 08, 2010 | 43.24 | 44.03 | 43.24 | 43.77 | 996,650 | +1.04(+2.43%) |
Sep 07, 2010 | 43.38 | 43.45 | 42.65 | 42.73 | 518,357 | -0.64(-1.49%) |
Sep 03, 2010 | 43.41 | 43.53 | 42.83 | 43.38 | 569,363 | +0.16(+0.36%) |
Sep 02, 2010 | 43.09 | 43.22 | 42.86 | 43.22 | 228 | +0.57(+1.35%) |
Sep 01, 2010 | 42.07 | 42.94 | 42.02 | 42.64 | 1,023,695 | +1.79(+4.39%) |
Aug 31, 2010 | 40.86 | 41.29 | 40.53 | 40.85 | 1,758 | +0.62(+1.54%) |
Aug 30, 2010 | 40.55 | 40.83 | 40.23 | 40.23 | 594,798 | -0.57(-1.41%) |
Aug 27, 2010 | 40.80 | 40.87 | 39.84 | 40.80 | 398,865 | +0.60(+1.49%) |
Aug 26, 2010 | 40.35 | 40.84 | 40.13 | 40.21 | 656,069 | +0.09(+0.22%) |
Aug 25, 2010 | 39.70 | 40.21 | 39.63 | 40.12 | 758,032 | -0.09(-0.23%) |
Aug 24, 2010 | 40.09 | 40.56 | 39.82 | 40.21 | 336,315 | -0.33(-0.81%) |
Aug 23, 2010 | 40.49 | 41.09 | 40.43 | 40.54 | 467,536 | -0.12(-0.29%) |
Aug 20, 2010 | 40.81 | 40.88 | 40.46 | 40.66 | 718,874 | -0.45(-1.09%) |
Aug 19, 2010 | 41.94 | 41.98 | 40.92 | 41.11 | 611,276 | -1.02(-2.43%) |
Aug 18, 2010 | 42.08 | 42.54 | 41.90 | 42.13 | 420,477 | -0.07(-0.17%) |
Aug 17, 2010 | 42.17 | 42.47 | 41.90 | 42.20 | 492,347 | +0.12(+0.28%) |
Aug 16, 2010 | 41.81 | 42.24 | 41.65 | 42.09 | 464,883 | +0.21(+0.51%) |
Aug 13, 2010 | 41.87 | 42.47 | 41.81 | 41.87 | 618,537 | +0.15(+0.36%) |
Aug 12, 2010 | 41.28 | 42.01 | 41.26 | 41.72 | 929,305 | +1.73(+4.33%) |
Aug 11, 2010 | 40.03 | 40.14 | 39.58 | 39.99 | 947,547 | -1.09(-2.64%) |
Aug 10, 2010 | 40.72 | 41.40 | 40.43 | 41.08 | 593,344 | -0.32(-0.78%) |
Aug 09, 2010 | 41.27 | 41.68 | 41.17 | 41.40 | 696,186 | +0.06(+0.15%) |
Aug 06, 2010 | 41.34 | 41.74 | 40.96 | 41.34 | 997,647 | -1.02(-2.41%) |
Aug 05, 2010 | 42.94 | 43.01 | 42.12 | 42.36 | 755,310 | -1.05(-2.43%) |
Aug 04, 2010 | 43.38 | 43.65 | 43.05 | 43.41 | 757,470 | +0.28(+0.66%) |
Aug 03, 2010 | 42.97 | 43.43 | 42.66 | 43.13 | 381,914 | +0.22(+0.51%) |
Aug 02, 2010 | 42.42 | 43.10 | 42.38 | 42.91 | 404,540 | +1.18(+2.83%) |
Jul 30, 2010 | 41.73 | 41.84 | 41.08 | 41.73 | 751,058 | -0.25(-0.60%) |
Jul 29, 2010 | 42.60 | 42.83 | 41.68 | 41.98 | 415,098 | -0.28(-0.67%) |
Jul 28, 2010 | 42.55 | 42.69 | 42.25 | 42.27 | 380,165 | -0.76(-1.75%) |
Jul 27, 2010 | 43.14 | 43.46 | 42.84 | 43.02 | 579,693 | -0.28(-0.65%) |
Jul 26, 2010 | 42.81 | 43.45 | 42.65 | 43.30 | 539,196 | +0.31(+0.71%) |
Jul 23, 2010 | 42.12 | 43.07 | 42.02 | 43.00 | 684,064 | +0.22(+0.51%) |
Jul 22, 2010 | 42.12 | 42.86 | 42.10 | 42.78 | 686,243 | +1.14(+2.74%) |
Jul 21, 2010 | 42.21 | 42.49 | 41.47 | 41.64 | 575,669 | +0.35(+0.84%) |
Jul 20, 2010 | 40.48 | 41.50 | 40.34 | 41.29 | 495,035 | -0.46(-1.11%) |
Jul 19, 2010 | 42.19 | 42.36 | 41.55 | 41.76 | 294,202 | +0.19(+0.45%) |
Jul 16, 2010 | 41.57 | 42.64 | 41.39 | 41.57 | 705,275 | -1.18(-2.76%) |
Jul 15, 2010 | 42.61 | 42.76 | 42.17 | 42.75 | 641,196 | +0.43(+1.02%) |
Jul 14, 2010 | 42.01 | 42.43 | 41.87 | 42.31 | 1,125,504 | +0.10(+0.24%) |
Jul 13, 2010 | 41.94 | 42.47 | 41.84 | 42.21 | 856,214 | +1.10(+2.69%) |
Jul 12, 2010 | 40.89 | 41.60 | 40.88 | 41.11 | 495,344 | -0.17(-0.41%) |
Jul 09, 2010 | 41.28 | 41.42 | 40.68 | 41.28 | 593,869 | +0.30(+0.73%) |
Jul 08, 2010 | 40.87 | 41.05 | 40.52 | 40.98 | 574,365 | +0.61(+1.50%) |
Jul 07, 2010 | 39.51 | 40.41 | 39.47 | 40.37 | 616,710 | +0.75(+1.89%) |
Jul 06, 2010 | 39.58 | 40.11 | 39.29 | 39.62 | 511,151 | +1.20(+3.11%) |
Jul 02, 2010 | 38.43 | 38.99 | 38.17 | 38.43 | 677,378 | -0.28(-0.71%) |
Jul 01, 2010 | 38.33 | 38.87 | 38.09 | 38.70 | 1,084,667 | +0.94(+2.50%) |
Jun 30, 2010 | 37.95 | 38.46 | 37.48 | 37.76 | 1,396 | -0.17(-0.44%) |
Jun 29, 2010 | 38.48 | 38.50 | 37.79 | 37.93 | 601,848 | -1.08(-2.76%) |
Jun 25, 2010 | 39.00 | 39.33 | 38.75 | 39.00 | 543,846 | -0.26(-0.66%) |
Jun 24, 2010 | 39.51 | 39.77 | 38.96 | 39.26 | 711,254 | -0.20(-0.52%) |
Jun 23, 2010 | 39.44 | 39.68 | 39.03 | 39.47 | 757,165 | -0.09(-0.24%) |
Jun 22, 2010 | 40.11 | 40.79 | 39.46 | 39.56 | 780,289 | -0.56(-1.39%) |
Jun 21, 2010 | 40.77 | 40.82 | 39.96 | 40.12 | 409,703 | -0.19(-0.47%) |
Jun 18, 2010 | 40.31 | 40.37 | 39.99 | 40.31 | 457,277 | -0.53(-1.29%) |
Jun 17, 2010 | 40.74 | 40.87 | 40.32 | 40.84 | 454,118 | +0.35(+0.85%) |
Jun 16, 2010 | 40.10 | 40.67 | 40.01 | 40.49 | 520,599 | -0.21(-0.52%) |
Jun 15, 2010 | 39.84 | 40.90 | 39.62 | 40.70 | 1,689,260 | +1.71(+4.38%) |
Jun 14, 2010 | 39.51 | 39.68 | 38.86 | 38.99 | 816,479 | +0.80(+2.10%) |
Jun 11, 2010 | 38.15 | 38.60 | 37.98 | 38.19 | 664,532 | -0.45(-1.16%) |
Jun 10, 2010 | 38.56 | 38.84 | 38.32 | 38.64 | 700,017 | +1.13(+3.02%) |
Jun 09, 2010 | 37.73 | 38.15 | 37.27 | 37.51 | 1,170,370 | +0.13(+0.36%) |
Jun 08, 2010 | 36.74 | 37.44 | 36.43 | 37.37 | 983,458 | +0.54(+1.47%) |
Jun 07, 2010 | 37.05 | 37.58 | 36.68 | 36.83 | 1,151,418 | +0.29(+0.80%) |
Jun 04, 2010 | 36.54 | 37.32 | 36.33 | 36.54 | 1,158,542 | -1.72(-4.50%) |
Jun 03, 2010 | 38.74 | 38.77 | 37.93 | 38.26 | 818,145 | -0.32(-0.84%) |
Jun 02, 2010 | 37.66 | 38.59 | 37.52 | 38.59 | 603,485 | +1.20(+3.22%) |
Jun 01, 2010 | 37.38 | 38.35 | 37.30 | 37.38 | 347,038 | -0.30(-0.79%) |
May 28, 2010 | 37.68 | 38.22 | 37.43 | 37.68 | 486,003 | -1.08(-2.78%) |
May 27, 2010 | 37.73 | 38.76 | 37.48 | 38.76 | 697,512 | +2.42(+6.67%) |
May 26, 2010 | 37.03 | 37.39 | 36.09 | 36.34 | 1,075,545 | -0.72(-1.95%) |
May 25, 2010 | 35.86 | 37.25 | 35.79 | 37.06 | 946,254 | -0.31(-0.82%) |
May 24, 2010 | 37.77 | 37.93 | 37.30 | 37.37 | 513,144 | -0.60(-1.57%) |
May 21, 2010 | 35.92 | 38.06 | 35.82 | 37.96 | 1,401,819 | +1.00(+2.70%) |
May 20, 2010 | 37.20 | 37.64 | 36.28 | 36.97 | 1,112,815 | -1.23(-3.21%) |
May 19, 2010 | 37.63 | 38.55 | 37.29 | 38.19 | 1,251,602 | +0.50(+1.31%) |
May 18, 2010 | 38.72 | 39.03 | 37.60 | 37.70 | 127 | -0.41(-1.07%) |
May 17, 2010 | 37.57 | 38.19 | 37.28 | 38.11 | 1,232,763 | +0.58(+1.55%) |
May 14, 2010 | 37.52 | 38.65 | 37.00 | 37.52 | 976,135 | -1.15(-2.97%) |
May 13, 2010 | 38.91 | 39.16 | 38.48 | 38.67 | 365,746 | -0.21(-0.55%) |
May 12, 2010 | 39.15 | 39.26 | 38.59 | 38.88 | 428,649 | +0.21(+0.55%) |
May 11, 2010 | 39.21 | 39.40 | 38.54 | 38.67 | 920,906 | -0.57(-1.44%) |
May 10, 2010 | 39.15 | 39.33 | 38.82 | 39.24 | 1,399,689 | +3.22(+8.93%) |
May 07, 2010 | 36.71 | 37.00 | 35.44 | 36.02 | 1,898,717 | -0.90(-2.43%) |
May 06, 2010 | 36.93 | 37.46 | 33.97 | 36.92 | 4,195 | +0.03(+0.09%) |
May 05, 2010 | 37.43 | 38.09 | 36.89 | 36.89 | 1,646,812 | -0.73(-1.94%) |
May 04, 2010 | 37.73 | 37.95 | 36.85 | 37.62 | 1,188 | -0.67(-1.75%) |
May 03, 2010 | 37.75 | 38.54 | 37.75 | 38.29 | 294,508 | +0.18(+0.47%) |
Apr 30, 2010 | 38.26 | 38.34 | 37.65 | 38.11 | 472,777 | +0.24(+0.62%) |
Apr 29, 2010 | 38.02 | 38.22 | 37.74 | 37.87 | 508,329 | +0.84(+2.27%) |
Apr 28, 2010 | 37.28 | 37.57 | 36.64 | 37.03 | 986,673 | -0.51(-1.36%) |
Apr 27, 2010 | 38.21 | 38.64 | 37.39 | 37.54 | 990,962 | -1.00(-2.59%) |
Apr 26, 2010 | 38.70 | 38.80 | 38.48 | 38.54 | 311,337 | -0.12(-0.30%) |
Apr 23, 2010 | 38.19 | 38.70 | 38.12 | 38.66 | 376,349 | -0.24(-0.61%) |
Apr 22, 2010 | 38.76 | 39.08 | 38.56 | 38.89 | 355,650 | +0.04(+0.10%) |
Apr 21, 2010 | 39.01 | 39.12 | 38.66 | 38.85 | 1,728,447 | -0.43(-1.10%) |
Apr 20, 2010 | 39.34 | 39.44 | 39.08 | 39.29 | 422,739 | +0.51(+1.32%) |
Apr 19, 2010 | 38.72 | 38.97 | 38.55 | 38.77 | 722,509 | -0.39(-0.98%) |
Apr 16, 2010 | 39.19 | 39.44 | 38.75 | 39.16 | 910,892 | -0.65(-1.64%) |
Apr 15, 2010 | 39.58 | 40.00 | 39.43 | 39.81 | 504,882 | -0.66(-1.63%) |
Apr 14, 2010 | 39.96 | 40.69 | 39.95 | 40.47 | 642,827 | +0.05(+0.14%) |
Apr 13, 2010 | 40.65 | 40.69 | 40.24 | 40.42 | 475,331 | -0.76(-1.83%) |
Apr 12, 2010 | 41.10 | 41.39 | 40.99 | 41.17 | 267,916 | +0.31(+0.77%) |
Apr 09, 2010 | 40.27 | 40.91 | 40.26 | 40.86 | 593,664 | +0.61(+1.52%) |
Apr 08, 2010 | 39.76 | 40.29 | 39.63 | 40.25 | 257,225 | +0.26(+0.65%) |
Apr 07, 2010 | 40.05 | 40.28 | 39.92 | 39.99 | 157,049 | -0.23(-0.57%) |
Apr 06, 2010 | 39.88 | 40.25 | 39.84 | 40.21 | 213,650 | +0.24(+0.61%) |
Apr 05, 2010 | 40.63 | 40.63 | 39.91 | 39.97 | 190,291 | -0.02(-0.04%) |