Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.26 | 45.42 | 45.07 | 45.41 | 1,933,375 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.02 | 45.07 | 45.16 | 2,850,618 | -0.76(-1.65%) |
Jan 27, 2011 | 45.87 | 45.98 | 45.75 | 45.92 | 1,612,057 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.97 | 45.74 | 45.86 | 1,209,719 | +0.13(+0.27%) |
Jan 25, 2011 | 45.53 | 45.76 | 45.35 | 45.73 | 1,926,649 | +0.01(+0.02%) |
Jan 24, 2011 | 45.37 | 45.73 | 45.37 | 45.72 | 1,243,923 | +0.28(+0.62%) |
Jan 21, 2011 | 45.58 | 45.67 | 45.39 | 45.44 | 685,170 | +0.17(+0.38%) |
Jan 20, 2011 | 45.18 | 45.37 | 44.94 | 45.27 | 7,355,306 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.67 | 45.15 | 45.28 | 588,166 | -0.37(-0.81%) |
Jan 18, 2011 | 45.55 | 45.69 | 45.48 | 45.65 | 545,714 | +0.05(+0.10%) |
Jan 14, 2011 | 45.19 | 45.63 | 45.19 | 45.60 | 601,994 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.27 | 2,855,032 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.42 | 45.16 | 45.39 | 504,045 | +0.42(+0.94%) |
Jan 11, 2011 | 45.04 | 45.07 | 44.79 | 44.96 | 434,465 | +0.13(+0.28%) |
Jan 10, 2011 | 44.79 | 44.88 | 44.61 | 44.84 | 1,797,992 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.12 | 44.60 | 44.92 | 536,406 | -0.10(-0.23%) |
Jan 06, 2011 | 45.17 | 45.17 | 44.89 | 45.02 | 534,076 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.17 | 44.71 | 45.13 | 515,957 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.62 | 44.86 | 874,554 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.95 | 44.64 | 44.78 | 604,309 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.36 | 44.17 | 44.34 | 373,989 | +0.02(+0.05%) |
Dec 30, 2010 | 44.38 | 44.42 | 44.22 | 44.32 | 545,972 | -0.09(-0.19%) |
Dec 29, 2010 | 44.39 | 44.50 | 44.39 | 44.40 | 1,908,998 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.41 | 44.28 | 44.38 | 415,959 | +0.09(+0.21%) |
Dec 27, 2010 | 44.10 | 44.32 | 44.10 | 44.28 | 424,436 | +0.00(+0.00%) |
Dec 23, 2010 | 44.28 | 44.32 | 44.17 | 44.28 | 581,525 | -0.04(-0.09%) |
Dec 22, 2010 | 44.16 | 44.32 | 44.16 | 44.32 | 1,289,838 | +0.20(+0.46%) |
Dec 21, 2010 | 43.98 | 44.17 | 43.97 | 44.12 | 577,271 | +0.25(+0.57%) |
Dec 20, 2010 | 43.93 | 44.00 | 43.69 | 43.87 | 546,143 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.84 | 43.65 | 43.81 | 1,175,058 | +0.03(+0.07%) |
Dec 16, 2010 | 43.62 | 43.81 | 43.44 | 43.78 | 818,453 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.79 | 43.48 | 43.57 | 787,368 | -0.16(-0.36%) |
Dec 14, 2010 | 43.69 | 43.90 | 43.59 | 43.72 | 409,692 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.88 | 43.64 | 43.64 | 908,483 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.33 | 43.58 | 1,634,408 | +0.23(+0.54%) |
Dec 09, 2010 | 43.42 | 43.42 | 43.11 | 43.35 | 651,170 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.17 | 42.82 | 43.16 | 627,849 | +0.21(+0.49%) |
Dec 07, 2010 | 43.33 | 43.33 | 42.91 | 42.95 | 2,929,059 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 42.99 | 42.83 | 42.88 | 721,970 | -0.05(-0.13%) |
Dec 03, 2010 | 42.64 | 42.96 | 42.63 | 42.93 | 778,821 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.39 | 42.82 | 2,967,659 | +0.51(+1.20%) |
Dec 01, 2010 | 42.05 | 42.40 | 42.03 | 42.31 | 710,343 | +0.87(+2.10%) |
Nov 30, 2010 | 41.30 | 41.69 | 41.26 | 41.44 | 1,187,301 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.22 | 41.71 | 1,189,239 | +0.00(+0.00%) |
Nov 26, 2010 | 41.68 | 41.89 | 41.65 | 41.71 | 310,276 | -0.33(-0.80%) |
Nov 24, 2010 | 41.75 | 42.04 | 42.04 | 42.04 | 686,969 | +0.57(+1.37%) |
Nov 23, 2010 | 41.63 | 41.68 | 41.33 | 41.47 | 1,765,620 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.07 | 1,172,439 | -0.13(-0.31%) |
Nov 19, 2010 | 42.10 | 42.22 | 41.86 | 42.21 | 766,980 | +0.08(+0.18%) |
Nov 18, 2010 | 41.93 | 42.23 | 41.89 | 42.13 | 684,761 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.40 | 41.47 | 888,965 | -0.06(-0.15%) |
Nov 16, 2010 | 41.91 | 41.95 | 41.34 | 41.54 | 1,096,876 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,643 | -0.06(-0.14%) |
Nov 12, 2010 | 42.43 | 42.60 | 42.02 | 42.19 | 1,550,236 | -0.51(-1.19%) |
Nov 11, 2010 | 42.55 | 42.75 | 42.42 | 42.70 | 951,101 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.95 | 42.45 | 42.91 | 1,030,753 | +0.12(+0.27%) |
Nov 09, 2010 | 43.18 | 43.19 | 42.63 | 42.80 | 1,336,977 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.05 | 410,671 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.17 | 42.94 | 43.12 | 666,867 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.00 | 42.57 | 42.98 | 502,476 | +0.82(+1.94%) |
Nov 03, 2010 | 42.03 | 42.17 | 41.65 | 42.17 | 2,279,065 | +0.26(+0.61%) |
Nov 02, 2010 | 41.95 | 42.03 | 41.86 | 41.91 | 762,691 | +0.28(+0.67%) |
Nov 01, 2010 | 41.80 | 42.05 | 41.43 | 41.63 | 923,665 | +0.02(+0.04%) |
Oct 29, 2010 | 41.62 | 41.71 | 41.50 | 41.61 | 844,364 | -0.05(-0.12%) |
Oct 28, 2010 | 41.83 | 41.86 | 41.47 | 41.66 | 3,144,740 | +0.03(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.26 | 41.63 | 796,486 | -0.11(-0.26%) |
Oct 25, 2010 | 41.90 | 42.10 | 41.71 | 41.74 | 902,974 | +0.07(+0.17%) |
Oct 22, 2010 | 41.65 | 41.72 | 41.55 | 41.67 | 532,724 | +0.05(+0.11%) |
Oct 21, 2010 | 41.68 | 41.93 | 41.29 | 41.62 | 1,475,638 | +0.10(+0.24%) |
Oct 20, 2010 | 41.22 | 41.72 | 41.19 | 41.52 | 1,296,498 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.48 | 40.87 | 41.11 | 1,465,508 | -0.61(-1.46%) |
Oct 18, 2010 | 41.37 | 41.77 | 41.33 | 41.72 | 917,354 | +0.31(+0.75%) |
Oct 15, 2010 | 41.65 | 41.65 | 41.09 | 41.40 | 1,095,715 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.48 | 41.07 | 41.35 | 896,404 | -0.14(-0.34%) |
Oct 13, 2010 | 41.44 | 41.71 | 41.34 | 41.49 | 3,602,797 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.74 | 41.21 | 900,652 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.15 | 40.91 | 41.04 | 691,061 | +0.02(+0.06%) |
Oct 08, 2010 | 41.01 | 41.12 | 40.73 | 41.01 | 2,405,111 | +0.21(+0.52%) |
Oct 07, 2010 | 41.07 | 41.07 | 40.60 | 40.80 | 994,765 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.94 | 40.72 | 40.87 | 1,723,244 | +0.07(+0.17%) |
Oct 05, 2010 | 40.39 | 40.88 | 40.32 | 40.80 | 749,278 | +0.78(+1.95%) |
Oct 04, 2010 | 40.19 | 40.38 | 39.85 | 40.02 | 891,816 | -0.29(-0.71%) |
Oct 01, 2010 | 40.31 | 40.43 | 40.07 | 40.31 | 1,079,020 | +0.20(+0.50%) |
Sep 30, 2010 | 40.45 | 40.67 | 39.94 | 40.10 | 2,752,801 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.20 | 627,690 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.46 | 39.90 | 40.36 | 652,087 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.53 | 40.23 | 40.27 | 828,477 | -0.19(-0.46%) |
Sep 24, 2010 | 40.14 | 40.48 | 40.09 | 40.45 | 974,754 | +0.76(+1.90%) |
Sep 23, 2010 | 39.72 | 40.09 | 39.60 | 39.70 | 1,387,906 | -0.36(-0.89%) |
Sep 22, 2010 | 40.09 | 40.34 | 39.93 | 40.05 | 1,024,768 | -0.12(-0.29%) |
Sep 21, 2010 | 40.24 | 40.48 | 40.03 | 40.17 | 2,502,086 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.31 | 39.70 | 40.23 | 1,006,354 | +0.59(+1.48%) |
Sep 17, 2010 | 39.64 | 39.90 | 39.58 | 39.64 | 943,031 | +0.02(+0.06%) |
Sep 15, 2010 | 39.37 | 39.67 | 39.25 | 39.62 | 1,360,827 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.31 | 39.46 | 875,142 | -0.07(-0.18%) |
Sep 13, 2010 | 39.48 | 39.60 | 39.33 | 39.53 | 668,225 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.90 | 39.12 | 946,541 | +0.19(+0.50%) |
Sep 09, 2010 | 39.10 | 39.11 | 38.83 | 38.92 | 688,361 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.82 | 38.47 | 38.68 | 789,676 | +0.23(+0.60%) |
Sep 07, 2010 | 38.69 | 38.71 | 38.40 | 38.44 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.51 | 38.85 | 1,224,227 | +0.50(+1.31%) |
Sep 02, 2010 | 38.10 | 38.34 | 38.05 | 38.34 | 836,122 | +0.29(+0.75%) |
Sep 01, 2010 | 37.51 | 38.10 | 37.45 | 38.06 | 1,403,173 | +1.06(+2.87%) |
Aug 31, 2010 | 36.97 | 37.21 | 36.73 | 37.00 | 2,326 | -0.03(-0.08%) |
Aug 30, 2010 | 37.41 | 37.52 | 36.98 | 37.03 | 910,784 | +0.07(+0.19%) |
Aug 27, 2010 | 37.48 | 37.53 | 36.68 | 36.96 | 1,978,550 | -0.02(-0.06%) |
Aug 26, 2010 | 37.39 | 37.41 | 36.87 | 36.98 | 1,145,722 | -0.29(-0.77%) |
Aug 25, 2010 | 36.92 | 37.38 | 36.73 | 37.27 | 1,541,481 | +0.14(+0.38%) |
Aug 24, 2010 | 37.38 | 37.42 | 36.97 | 37.13 | 3,234,605 | -0.55(-1.46%) |
Aug 23, 2010 | 37.98 | 38.16 | 37.66 | 37.68 | 480,274 | -0.10(-0.27%) |
Aug 20, 2010 | 37.85 | 37.88 | 37.57 | 37.78 | 874,993 | -0.19(-0.49%) |
Aug 19, 2010 | 38.41 | 38.50 | 37.80 | 37.96 | 1,597,259 | -0.67(-1.72%) |
Aug 18, 2010 | 38.54 | 38.83 | 38.33 | 38.63 | 1,296,990 | +0.07(+0.18%) |
Aug 17, 2010 | 38.50 | 38.85 | 38.34 | 38.56 | 1,597,077 | +0.40(+1.05%) |
Aug 16, 2010 | 37.91 | 38.27 | 37.80 | 38.16 | 674,385 | +0.02(+0.04%) |
Aug 13, 2010 | 38.14 | 38.37 | 38.12 | 38.14 | 923,951 | -0.13(-0.34%) |
Aug 12, 2010 | 37.93 | 38.41 | 37.93 | 38.27 | 931,689 | -0.29(-0.74%) |
Aug 11, 2010 | 38.95 | 38.99 | 38.48 | 38.56 | 1,072,820 | -1.00(-2.52%) |
Aug 10, 2010 | 39.39 | 39.75 | 39.22 | 39.56 | 1,464,555 | -0.20(-0.51%) |
Aug 09, 2010 | 39.73 | 39.82 | 39.51 | 39.76 | 581,757 | +0.18(+0.45%) |
Aug 06, 2010 | 39.58 | 39.61 | 39.09 | 39.58 | 1,465,875 | -0.14(-0.35%) |
Aug 05, 2010 | 39.54 | 39.73 | 39.49 | 39.72 | 752,213 | -0.09(-0.21%) |
Aug 04, 2010 | 39.66 | 39.83 | 39.53 | 39.81 | 1,078,083 | +0.22(+0.57%) |
Aug 03, 2010 | 39.60 | 39.74 | 39.45 | 39.58 | 1,462,652 | -0.11(-0.27%) |
Aug 02, 2010 | 39.43 | 39.78 | 39.28 | 39.69 | 870,296 | +0.85(+2.19%) |
Jul 30, 2010 | 38.84 | 39.04 | 38.45 | 38.84 | 1,032,438 | -0.05(-0.14%) |
Jul 29, 2010 | 39.26 | 39.38 | 38.58 | 38.89 | 2,249,195 | -0.16(-0.42%) |
Jul 28, 2010 | 39.17 | 39.31 | 38.93 | 39.06 | 1,501,039 | -0.21(-0.53%) |
Jul 27, 2010 | 39.37 | 39.46 | 39.12 | 39.26 | 710,606 | +0.12(+0.32%) |
Jul 26, 2010 | 38.88 | 39.19 | 38.76 | 39.14 | 777,561 | +0.37(+0.96%) |
Jul 23, 2010 | 38.47 | 38.84 | 38.35 | 38.77 | 862,187 | +0.22(+0.58%) |
Jul 22, 2010 | 38.12 | 38.71 | 38.12 | 38.54 | 1,017,520 | +0.82(+2.17%) |
Jul 21, 2010 | 38.38 | 38.41 | 37.56 | 37.72 | 1,539,182 | -0.43(-1.14%) |
Jul 20, 2010 | 37.28 | 38.18 | 37.27 | 38.16 | 951,692 | +0.36(+0.96%) |
Jul 19, 2010 | 37.70 | 37.89 | 37.47 | 37.79 | 686,344 | +0.21(+0.56%) |
Jul 16, 2010 | 37.59 | 38.42 | 37.53 | 37.59 | 1,167,660 | -0.77(-2.00%) |
Jul 15, 2010 | 38.56 | 38.74 | 38.10 | 38.35 | 1,547,660 | -0.24(-0.62%) |
Jul 14, 2010 | 38.45 | 38.74 | 38.32 | 38.59 | 1,221,890 | +0.01(+0.02%) |
Jul 13, 2010 | 38.44 | 38.71 | 38.32 | 38.58 | 1,292 | +0.55(+1.44%) |
Jul 12, 2010 | 37.81 | 38.05 | 37.73 | 38.03 | 1,115,199 | +0.15(+0.41%) |
Jul 09, 2010 | 37.88 | 37.93 | 37.61 | 37.88 | 936,307 | +0.19(+0.51%) |
Jul 08, 2010 | 37.55 | 37.69 | 37.27 | 37.69 | 582,835 | +0.36(+0.97%) |
Jul 07, 2010 | 36.35 | 37.35 | 36.25 | 37.32 | 597,058 | +1.11(+3.08%) |
Jul 06, 2010 | 36.46 | 36.65 | 35.88 | 36.21 | 1,171,756 | +0.30(+0.84%) |
Jul 02, 2010 | 35.91 | 36.29 | 35.71 | 35.91 | 871,460 | -0.19(-0.54%) |
Jul 01, 2010 | 36.25 | 36.36 | 35.60 | 36.10 | 1,871,846 | -0.17(-0.47%) |
Jun 30, 2010 | 36.57 | 36.82 | 36.17 | 36.27 | 2,348,895 | -0.26(-0.70%) |
Jun 29, 2010 | 37.18 | 37.22 | 36.40 | 36.52 | 2,946,886 | -1.26(-3.34%) |
Jun 25, 2010 | 37.79 | 38.00 | 37.50 | 37.79 | 1,292,100 | +0.08(+0.21%) |
Jun 24, 2010 | 38.11 | 38.16 | 37.62 | 37.71 | 706,586 | -0.59(-1.54%) |
Jun 23, 2010 | 38.52 | 38.58 | 38.13 | 38.30 | 648,277 | -0.19(-0.48%) |
Jun 22, 2010 | 38.98 | 39.15 | 38.42 | 38.48 | 1,206,278 | -0.50(-1.28%) |
Jun 21, 2010 | 39.60 | 39.62 | 38.80 | 38.98 | 744,098 | -0.08(-0.22%) |
Jun 18, 2010 | 39.07 | 39.21 | 38.97 | 39.07 | 434,219 | +0.03(+0.08%) |
Jun 17, 2010 | 39.01 | 39.06 | 38.66 | 39.04 | 1,002,505 | +0.12(+0.32%) |
Jun 16, 2010 | 38.76 | 39.06 | 38.68 | 38.91 | 686,957 | +0.02(+0.04%) |
Jun 15, 2010 | 38.38 | 38.95 | 38.26 | 38.90 | 1,277,277 | +0.82(+2.16%) |
Jun 14, 2010 | 38.46 | 38.63 | 38.04 | 38.08 | 1,163,341 | -0.12(-0.30%) |
Jun 11, 2010 | 37.69 | 38.21 | 37.69 | 38.19 | 457,595 | +0.15(+0.40%) |
Jun 10, 2010 | 37.74 | 38.08 | 37.58 | 38.04 | 2,911,528 | +0.98(+2.64%) |
Jun 09, 2010 | 37.49 | 37.78 | 36.94 | 37.06 | 1,499,940 | -0.26(-0.70%) |
Jun 08, 2010 | 36.93 | 37.38 | 36.67 | 37.32 | 1,196,238 | +0.39(+1.06%) |
Jun 07, 2010 | 37.54 | 37.61 | 36.89 | 36.93 | 1,606,241 | -0.49(-1.32%) |
Jun 04, 2010 | 37.42 | 38.15 | 37.24 | 37.42 | 1,039,682 | -1.23(-3.19%) |
Jun 03, 2010 | 38.64 | 38.78 | 38.29 | 38.65 | 325,922 | +0.07(+0.18%) |
Jun 02, 2010 | 37.87 | 38.58 | 37.69 | 38.58 | 946,769 | +0.97(+2.58%) |
Jun 01, 2010 | 37.83 | 38.41 | 37.58 | 37.61 | 659,631 | -0.52(-1.37%) |
May 28, 2010 | 38.14 | 38.61 | 38.03 | 38.14 | 629,134 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.66 | 38.01 | 38.65 | 4,062,258 | +1.20(+3.22%) |
May 26, 2010 | 37.99 | 38.28 | 37.35 | 37.44 | 1,829,277 | -0.29(-0.78%) |
May 25, 2010 | 36.86 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.31 | 37.71 | 37.71 | 3,315,662 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.36 | 37.02 | 38.24 | 1,958,542 | +0.51(+1.35%) |
May 20, 2010 | 37.95 | 38.54 | 37.72 | 37.73 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.09 | 39.45 | 38.76 | 39.22 | 3,968,219 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.28 | 39.24 | 39.36 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.03 | 40.03 | 39.18 | 39.92 | 786,437 | +0.02(+0.06%) |
May 14, 2010 | 39.89 | 40.34 | 39.56 | 39.89 | 1,508,429 | -0.71(-1.74%) |
May 13, 2010 | 40.96 | 41.17 | 40.55 | 40.60 | 2,130,254 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.16 | 40.69 | 41.12 | 1,836,715 | +0.49(+1.21%) |
May 11, 2010 | 40.94 | 41.14 | 40.53 | 40.62 | 1,118,145 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.77 | 40.34 | 40.74 | 2,586,711 | +1.64(+4.19%) |
May 07, 2010 | 39.66 | 39.94 | 38.51 | 39.10 | 1,325,529 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.05 | 36.96 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.06 | 41.33 | 40.83 | 40.83 | 818,891 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.79 | 41.08 | 41.26 | 1,458,054 | -0.95(-2.24%) |
May 03, 2010 | 41.92 | 42.35 | 41.86 | 42.20 | 627,644 | +0.52(+1.26%) |
Apr 30, 2010 | 42.41 | 42.43 | 41.68 | 41.68 | 938,438 | -0.69(-1.62%) |
Apr 29, 2010 | 42.10 | 42.46 | 42.09 | 42.36 | 722,740 | +0.50(+1.20%) |
Apr 28, 2010 | 41.77 | 41.97 | 41.47 | 41.86 | 984,167 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.43 | 41.50 | 1,099,189 | -0.92(-2.18%) |
Apr 26, 2010 | 42.67 | 42.69 | 42.42 | 42.43 | 2,628,401 | -0.22(-0.52%) |
Apr 23, 2010 | 42.39 | 42.66 | 42.26 | 42.65 | 519,645 | +0.24(+0.56%) |
Apr 22, 2010 | 42.12 | 42.46 | 41.88 | 42.41 | 484,892 | -0.04(-0.09%) |
Apr 21, 2010 | 42.59 | 42.68 | 42.19 | 42.45 | 645,553 | -0.09(-0.22%) |
Apr 20, 2010 | 42.57 | 42.60 | 42.36 | 42.54 | 584,562 | +0.25(+0.58%) |
Apr 19, 2010 | 41.89 | 42.30 | 41.80 | 42.29 | 608,307 | +0.22(+0.53%) |
Apr 16, 2010 | 42.59 | 42.67 | 41.85 | 42.07 | 1,183,981 | -0.69(-1.60%) |
Apr 15, 2010 | 42.58 | 42.80 | 42.58 | 42.76 | 436,063 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.67 | 42.31 | 42.66 | 665,243 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.27 | 41.94 | 42.21 | 313,138 | +0.04(+0.09%) |
Apr 12, 2010 | 42.16 | 42.27 | 42.12 | 42.17 | 498,804 | +0.10(+0.24%) |
Apr 09, 2010 | 41.92 | 42.10 | 41.86 | 42.07 | 1,136,461 | +0.22(+0.53%) |
Apr 08, 2010 | 41.53 | 41.92 | 41.42 | 41.85 | 631,216 | +0.20(+0.48%) |
Apr 07, 2010 | 41.73 | 41.87 | 41.45 | 41.65 | 1,984,134 | -0.21(-0.50%) |
Apr 06, 2010 | 41.63 | 41.92 | 41.62 | 41.86 | 685,071 | +0.16(+0.39%) |
Apr 05, 2010 | 41.62 | 41.79 | 41.53 | 41.69 | 382,432 | +0.19(+0.46%) |
Apr 01, 2010 | 41.51 | 41.50 | 41.50 | 41.50 | 1,258,465 | +0.25(+0.62%) |
Mar 31, 2010 | 41.26 | 41.42 | 41.13 | 41.25 | 596,185 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.57 | 41.26 | 41.42 | 1,560,146 | +0.02(+0.06%) |
Mar 29, 2010 | 41.40 | 41.49 | 41.30 | 41.39 | 836,548 | +0.18(+0.45%) |
Mar 26, 2010 | 41.34 | 41.49 | 41.07 | 41.21 | 834,258 | -0.02(-0.04%) |
Mar 25, 2010 | 41.53 | 41.72 | 41.18 | 41.22 | 1,174,221 | +0.02(+0.05%) |
Mar 24, 2010 | 41.22 | 41.39 | 41.13 | 41.21 | 3,639,250 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.42 | 41.02 | 41.40 | 954,222 | +0.34(+0.84%) |
Mar 22, 2010 | 40.58 | 41.15 | 40.58 | 41.05 | 712,852 | +0.23(+0.56%) |
Mar 19, 2010 | 41.19 | 41.21 | 40.71 | 40.82 | 635,432 | -0.26(-0.63%) |
Mar 18, 2010 | 41.04 | 41.12 | 40.91 | 41.08 | 522,576 | +0.02(+0.06%) |
Mar 17, 2010 | 40.96 | 41.17 | 40.92 | 41.06 | 654,925 | +0.22(+0.54%) |
Mar 16, 2010 | 40.65 | 40.88 | 40.58 | 40.84 | 452,160 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.58 | 40.32 | 40.55 | 556,132 | +0.05(+0.13%) |
Mar 12, 2010 | 40.68 | 40.68 | 40.39 | 40.49 | 685,457 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.14 | 40.49 | 623,786 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.16 | 40.35 | 493,415 | +0.16(+0.40%) |
Mar 09, 2010 | 39.97 | 40.37 | 39.97 | 40.19 | 961,759 | +0.11(+0.29%) |
Mar 08, 2010 | 40.14 | 40.17 | 40.03 | 40.07 | 448,206 | -0.02(-0.06%) |
Mar 05, 2010 | 39.84 | 40.12 | 39.73 | 40.09 | 633,104 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.62 | 39.39 | 39.58 | 761,603 | +0.15(+0.37%) |
Mar 03, 2010 | 39.48 | 39.65 | 39.34 | 39.44 | 455,829 | +0.04(+0.10%) |
Mar 02, 2010 | 39.45 | 39.57 | 39.31 | 39.40 | 1,214,928 | +0.09(+0.23%) |
Mar 01, 2010 | 39.12 | 39.33 | 39.07 | 39.30 | 449,147 | +0.33(+0.85%) |
Feb 26, 2010 | 38.98 | 39.08 | 38.76 | 38.98 | 422,193 | +0.05(+0.14%) |
Feb 25, 2010 | 38.48 | 38.94 | 38.39 | 38.92 | 869,652 | -0.15(-0.39%) |
Feb 24, 2010 | 38.81 | 39.14 | 38.75 | 39.07 | 714,372 | +0.40(+1.03%) |
Feb 23, 2010 | 39.03 | 39.19 | 38.60 | 38.68 | 742,976 | -0.44(-1.14%) |
Feb 22, 2010 | 39.23 | 39.27 | 39.01 | 39.12 | 302,135 | +0.00(+0.00%) |
Feb 19, 2010 | 38.97 | 39.27 | 38.89 | 39.12 | 495,782 | +0.02(+0.04%) |
Feb 18, 2010 | 38.87 | 39.19 | 38.83 | 39.11 | 401,358 | +0.22(+0.57%) |
Feb 17, 2010 | 38.94 | 38.95 | 38.75 | 38.88 | 606,099 | +0.15(+0.40%) |
Feb 16, 2010 | 38.49 | 38.78 | 38.30 | 38.73 | 480,192 | +0.57(+1.51%) |
Feb 12, 2010 | 37.85 | 38.16 | 38.16 | 38.16 | 760,251 | -0.08(-0.20%) |
Feb 11, 2010 | 37.83 | 38.29 | 37.60 | 38.23 | 716,500 | +0.40(+1.05%) |
Feb 10, 2010 | 37.89 | 38.06 | 37.58 | 37.83 | 542,963 | -0.07(-0.18%) |
Feb 09, 2010 | 37.85 | 38.24 | 37.60 | 37.90 | 1,401,820 | +0.48(+1.27%) |
Feb 08, 2010 | 37.79 | 37.93 | 37.41 | 37.43 | 592,725 | -0.33(-0.87%) |
Feb 05, 2010 | 37.67 | 37.82 | 37.03 | 37.76 | 984,705 | +0.11(+0.28%) |
Feb 04, 2010 | 38.55 | 38.55 | 37.65 | 37.65 | 1,268,147 | -1.16(-2.98%) |
Feb 03, 2010 | 38.84 | 39.01 | 38.70 | 38.81 | 1,921,825 | -0.16(-0.41%) |
Feb 02, 2010 | 38.63 | 39.05 | 38.48 | 38.97 | 652,501 | +0.46(+1.19%) |