Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.64 | 40.63 | 38.91 | 40.31 | 4,589,303 | +0.24(+0.59%) |
Jul 28, 2011 | 40.22 | 41.10 | 39.42 | 40.08 | 5,607,355 | +1.65(+4.29%) |
Jul 27, 2011 | 40.05 | 40.05 | 38.25 | 38.43 | 4,488,910 | -1.92(-4.75%) |
Jul 26, 2011 | 40.32 | 40.82 | 40.00 | 40.34 | 2,435,611 | +0.03(+0.07%) |
Jul 25, 2011 | 40.69 | 40.71 | 40.24 | 40.31 | 3,021,097 | -0.95(-2.31%) |
Jul 22, 2011 | 41.39 | 41.43 | 41.21 | 41.27 | 1,768,589 | +0.05(+0.13%) |
Jul 21, 2011 | 40.47 | 41.45 | 40.47 | 41.22 | 3,496,252 | +0.94(+2.33%) |
Jul 20, 2011 | 40.05 | 40.33 | 39.38 | 40.28 | 5,244,916 | +0.48(+1.20%) |
Jul 19, 2011 | 40.01 | 40.13 | 39.55 | 39.80 | 2,714,063 | +0.19(+0.49%) |
Jul 18, 2011 | 39.99 | 40.09 | 38.88 | 39.61 | 3,490,194 | -0.67(-1.67%) |
Jul 15, 2011 | 40.98 | 41.04 | 39.91 | 40.28 | 3,303,737 | -0.52(-1.28%) |
Jul 14, 2011 | 41.89 | 41.99 | 40.72 | 40.80 | 2,804,150 | -0.83(-2.00%) |
Jul 13, 2011 | 41.78 | 42.31 | 41.51 | 41.63 | 2,623,546 | +0.16(+0.38%) |
Jul 12, 2011 | 40.69 | 42.29 | 40.67 | 41.48 | 4,206,636 | +0.52(+1.27%) |
Jul 11, 2011 | 42.48 | 42.61 | 40.82 | 40.95 | 3,531,512 | -2.37(-5.47%) |
Jul 08, 2011 | 43.41 | 43.49 | 42.80 | 43.32 | 2,966,170 | -0.80(-1.82%) |
Jul 07, 2011 | 44.08 | 44.33 | 44.00 | 44.13 | 2,841,935 | +0.53(+1.21%) |
Jul 06, 2011 | 42.66 | 43.60 | 42.42 | 43.60 | 3,684,933 | +0.77(+1.81%) |
Jul 05, 2011 | 43.33 | 43.38 | 42.77 | 42.83 | 2,176,086 | -0.69(-1.58%) |
Jul 01, 2011 | 42.94 | 43.66 | 42.91 | 43.51 | 2,043,911 | +0.53(+1.23%) |
Jun 30, 2011 | 42.78 | 43.22 | 42.50 | 42.98 | 2,824,189 | +0.37(+0.86%) |
Jun 29, 2011 | 42.16 | 42.72 | 42.16 | 42.62 | 3,063,735 | +0.80(+1.91%) |
Jun 28, 2011 | 41.72 | 41.97 | 41.60 | 41.82 | 1,532,590 | +0.23(+0.56%) |
Jun 27, 2011 | 41.14 | 41.79 | 41.08 | 41.59 | 2,260,218 | +0.31(+0.74%) |
Jun 24, 2011 | 41.82 | 42.07 | 40.78 | 41.28 | 4,755,709 | -0.54(-1.30%) |
Jun 23, 2011 | 41.28 | 41.89 | 40.89 | 41.83 | 2,593,416 | +0.01(+0.04%) |
Jun 22, 2011 | 42.50 | 42.68 | 41.75 | 41.81 | 2,340,156 | -0.92(-2.15%) |
Jun 21, 2011 | 42.29 | 42.94 | 42.29 | 42.73 | 1,785,970 | +0.59(+1.40%) |
Jun 20, 2011 | 42.29 | 42.37 | 42.10 | 42.14 | 1,744,685 | -0.08(-0.19%) |
Jun 17, 2011 | 42.15 | 42.48 | 41.95 | 42.22 | 2,974,857 | +0.51(+1.21%) |
Jun 16, 2011 | 41.55 | 42.04 | 41.29 | 41.72 | 2,186,552 | +0.16(+0.39%) |
Jun 15, 2011 | 42.18 | 42.44 | 41.45 | 41.55 | 2,485,211 | -0.91(-2.14%) |
Jun 14, 2011 | 42.36 | 42.82 | 42.24 | 42.46 | 2,031,491 | +0.72(+1.73%) |
Jun 13, 2011 | 41.80 | 41.90 | 41.22 | 41.74 | 2,806,732 | -0.02(-0.05%) |
Jun 10, 2011 | 42.37 | 42.41 | 41.51 | 41.76 | 2,439,434 | -0.93(-2.18%) |
Jun 09, 2011 | 41.61 | 42.95 | 41.54 | 42.69 | 3,100,225 | +1.16(+2.78%) |
Jun 08, 2011 | 42.03 | 42.18 | 41.49 | 41.54 | 2,259,512 | -0.52(-1.24%) |
Jun 07, 2011 | 42.68 | 42.88 | 42.02 | 42.06 | 3,348,589 | -0.36(-0.84%) |
Jun 06, 2011 | 43.20 | 43.44 | 42.39 | 42.42 | 2,073,971 | -0.98(-2.25%) |
Jun 03, 2011 | 43.38 | 44.14 | 43.03 | 43.39 | 2,127,216 | -1.68(-3.72%) |
May 24, 2011 | 45.55 | 45.70 | 44.93 | 45.07 | 2,223,132 | -0.39(-0.87%) |
May 23, 2011 | 45.76 | 45.90 | 45.40 | 45.46 | 1,943,292 | -0.86(-1.87%) |
May 20, 2011 | 47.12 | 47.32 | 46.25 | 46.33 | 1,747,196 | -0.94(-1.99%) |
May 19, 2011 | 46.94 | 47.45 | 46.51 | 47.27 | 3,434,752 | +0.40(+0.86%) |
May 18, 2011 | 45.89 | 46.94 | 45.59 | 46.86 | 2,279,744 | +1.04(+2.26%) |
May 17, 2011 | 46.09 | 46.11 | 45.20 | 45.83 | 2,438,362 | -0.35(-0.76%) |
May 16, 2011 | 46.34 | 46.82 | 46.11 | 46.18 | 1,507,383 | -0.32(-0.69%) |
May 13, 2011 | 47.16 | 47.29 | 46.14 | 46.50 | 2,572,216 | -0.72(-1.52%) |
May 12, 2011 | 46.52 | 47.24 | 46.21 | 47.21 | 2,540,908 | +0.63(+1.36%) |
May 11, 2011 | 46.76 | 47.45 | 46.37 | 46.58 | 2,332,365 | -0.39(-0.83%) |
May 10, 2011 | 46.24 | 47.19 | 46.19 | 46.97 | 3,046,472 | +0.83(+1.79%) |
May 09, 2011 | 45.84 | 46.21 | 45.60 | 46.14 | 2,258,700 | +0.54(+1.18%) |
May 06, 2011 | 45.13 | 45.98 | 45.13 | 45.60 | 3,631,384 | +0.85(+1.90%) |
May 05, 2011 | 44.70 | 45.17 | 44.52 | 44.76 | 2,521,752 | -0.32(-0.71%) |
May 04, 2011 | 45.60 | 45.78 | 44.57 | 45.08 | 3,101,017 | -0.74(-1.61%) |
May 03, 2011 | 45.49 | 45.85 | 45.18 | 45.81 | 1,804,171 | -0.01(-0.03%) |
May 02, 2011 | 45.81 | 45.87 | 45.77 | 45.83 | 1,856,428 | -0.24(-0.53%) |
Apr 29, 2011 | 46.18 | 46.32 | 45.81 | 46.07 | 2,140,174 | -0.08(-0.18%) |
Apr 28, 2011 | 45.36 | 46.33 | 45.29 | 46.16 | 2,621,395 | +0.84(+1.85%) |
Apr 27, 2011 | 45.38 | 45.46 | 44.42 | 45.32 | 3,546,563 | +0.12(+0.26%) |
Apr 26, 2011 | 45.08 | 46.10 | 44.84 | 45.20 | 5,547,923 | -1.29(-2.78%) |
Apr 25, 2011 | 47.02 | 47.03 | 46.16 | 46.49 | 1,808,953 | -0.67(-1.42%) |
Apr 21, 2011 | 46.35 | 47.22 | 46.14 | 47.16 | 1,862,355 | +0.91(+1.96%) |
Apr 20, 2011 | 46.14 | 46.41 | 45.86 | 46.25 | 1,590,537 | +0.81(+1.78%) |
Apr 19, 2011 | 45.58 | 45.89 | 45.22 | 45.44 | 1,570,624 | -0.10(-0.21%) |
Apr 18, 2011 | 45.12 | 45.76 | 44.89 | 45.54 | 2,934,674 | -0.20(-0.44%) |
Apr 15, 2011 | 45.84 | 45.98 | 45.37 | 45.74 | 1,766,436 | +0.14(+0.31%) |
Apr 14, 2011 | 45.68 | 45.83 | 45.43 | 45.60 | 1,445,456 | -0.31(-0.68%) |
Apr 13, 2011 | 46.38 | 46.71 | 45.64 | 45.91 | 1,421,465 | -0.16(-0.34%) |
Apr 12, 2011 | 46.10 | 46.59 | 45.85 | 46.07 | 2,071,906 | -0.27(-0.58%) |
Apr 11, 2011 | 46.65 | 47.11 | 46.12 | 46.33 | 1,573,713 | -0.39(-0.83%) |
Apr 08, 2011 | 47.14 | 47.35 | 46.55 | 46.72 | 1,637,886 | -0.10(-0.22%) |
Apr 07, 2011 | 45.71 | 47.26 | 45.68 | 46.82 | 3,934,211 | +1.15(+2.52%) |
Apr 06, 2011 | 46.30 | 46.43 | 45.57 | 45.67 | 2,011,389 | -0.37(-0.81%) |
Apr 05, 2011 | 46.30 | 46.39 | 45.79 | 46.04 | 1,445,734 | -0.45(-0.96%) |
Apr 04, 2011 | 46.34 | 46.73 | 46.30 | 46.49 | 1,598,576 | +0.10(+0.22%) |
Apr 01, 2011 | 45.75 | 46.42 | 45.64 | 46.39 | 2,259,899 | +1.04(+2.29%) |
Mar 31, 2011 | 45.53 | 45.64 | 45.26 | 45.35 | 1,984,863 | -0.24(-0.52%) |
Mar 30, 2011 | 45.74 | 45.92 | 45.49 | 45.58 | 2,096,217 | +0.15(+0.33%) |
Mar 29, 2011 | 45.12 | 45.46 | 45.03 | 45.43 | 2,403,254 | +0.19(+0.43%) |
Mar 28, 2011 | 45.12 | 45.58 | 45.02 | 45.24 | 2,048,894 | +0.06(+0.13%) |
Mar 25, 2011 | 44.74 | 45.38 | 44.55 | 45.18 | 2,526,197 | +0.45(+1.00%) |
Mar 24, 2011 | 44.57 | 44.77 | 43.96 | 44.74 | 2,587,142 | +0.39(+0.87%) |
Mar 23, 2011 | 43.88 | 44.63 | 43.53 | 44.35 | 3,748,240 | +0.18(+0.40%) |
Mar 22, 2011 | 45.32 | 45.38 | 44.16 | 44.17 | 4,429,166 | -1.25(-2.75%) |
Mar 21, 2011 | 45.42 | 45.70 | 45.35 | 45.42 | 3,050,511 | -0.03(-0.07%) |
Mar 18, 2011 | 45.18 | 45.72 | 44.85 | 45.45 | 3,266,317 | +1.03(+2.32%) |
Mar 17, 2011 | 44.40 | 44.83 | 44.08 | 44.42 | 2,673,845 | +0.89(+2.05%) |
Mar 16, 2011 | 44.41 | 44.60 | 43.04 | 43.53 | 3,556,898 | -0.98(-2.20%) |
Mar 15, 2011 | 44.05 | 44.75 | 43.98 | 44.51 | 4,140,058 | -1.20(-2.62%) |
Mar 14, 2011 | 45.79 | 45.87 | 44.77 | 45.70 | 2,592,445 | -0.46(-1.00%) |
Mar 11, 2011 | 45.67 | 46.30 | 45.34 | 46.16 | 1,970,096 | +0.36(+0.78%) |
Mar 10, 2011 | 45.58 | 46.34 | 44.98 | 45.81 | 3,095,441 | -0.38(-0.82%) |
Mar 09, 2011 | 47.02 | 47.28 | 46.08 | 46.18 | 2,929,857 | -0.95(-2.02%) |
Mar 08, 2011 | 46.57 | 47.40 | 46.33 | 47.13 | 2,393,112 | +0.59(+1.28%) |
Mar 07, 2011 | 47.17 | 47.62 | 46.38 | 46.54 | 2,156,195 | -0.43(-0.92%) |
Mar 04, 2011 | 47.26 | 47.38 | 46.36 | 46.97 | 2,684,433 | +0.20(+0.43%) |
Mar 03, 2011 | 46.35 | 47.66 | 46.35 | 46.77 | 2,596,933 | +0.89(+1.94%) |
Mar 02, 2011 | 46.53 | 46.70 | 45.70 | 45.88 | 2,315,690 | -0.70(-1.50%) |
Mar 01, 2011 | 47.25 | 47.51 | 46.11 | 46.58 | 2,293,547 | -0.43(-0.92%) |
Feb 28, 2011 | 47.39 | 47.51 | 46.66 | 47.01 | 2,000,500 | -0.15(-0.31%) |
Feb 25, 2011 | 47.34 | 47.51 | 46.75 | 47.16 | 1,927,643 | +0.16(+0.35%) |
Feb 24, 2011 | 46.88 | 47.40 | 46.10 | 46.99 | 2,619,205 | -0.01(-0.02%) |
Feb 23, 2011 | 46.89 | 47.33 | 46.23 | 47.00 | 2,950,445 | +0.13(+0.29%) |
Feb 22, 2011 | 47.30 | 47.67 | 46.52 | 46.87 | 2,495,925 | -1.19(-2.47%) |
Feb 18, 2011 | 47.79 | 48.35 | 47.52 | 48.06 | 2,013,538 | +0.33(+0.68%) |
Feb 17, 2011 | 47.71 | 47.87 | 47.22 | 47.73 | 2,125,934 | -0.05(-0.11%) |
Feb 16, 2011 | 47.37 | 47.89 | 47.34 | 47.78 | 2,371,514 | +0.71(+1.51%) |
Feb 15, 2011 | 47.37 | 47.86 | 46.96 | 47.07 | 3,163,177 | -0.66(-1.38%) |
Feb 14, 2011 | 47.39 | 48.11 | 47.25 | 47.73 | 5,248,729 | +0.31(+0.66%) |
Feb 11, 2011 | 46.39 | 47.52 | 46.27 | 47.42 | 4,355,389 | +1.47(+3.20%) |
Feb 10, 2011 | 44.93 | 45.97 | 44.43 | 45.95 | 2,793,884 | +0.50(+1.11%) |
Feb 09, 2011 | 44.51 | 45.95 | 44.36 | 45.44 | 5,062,512 | +0.93(+2.08%) |
Feb 08, 2011 | 43.30 | 44.62 | 43.30 | 44.51 | 5,081,378 | +1.07(+2.45%) |
Feb 07, 2011 | 43.03 | 43.60 | 42.99 | 43.45 | 4,118,701 | +0.46(+1.07%) |
Feb 04, 2011 | 42.90 | 43.15 | 42.76 | 42.99 | 4,757,775 | -0.07(-0.17%) |
Feb 03, 2011 | 43.52 | 43.87 | 42.40 | 43.06 | 10,916,174 | -3.18(-6.87%) |
Feb 02, 2011 | 45.81 | 46.45 | 45.68 | 46.24 | 2,773,188 | -0.33(-0.72%) |
Feb 01, 2011 | 46.02 | 46.64 | 46.00 | 46.57 | 2,149,653 | +0.94(+2.06%) |
Jan 31, 2011 | 44.92 | 45.96 | 44.75 | 45.63 | 2,351,056 | +0.99(+2.22%) |
Jan 28, 2011 | 46.13 | 46.44 | 44.62 | 44.64 | 2,230,789 | -1.61(-3.49%) |
Jan 27, 2011 | 45.40 | 46.31 | 45.34 | 46.25 | 1,831,065 | +1.05(+2.33%) |
Jan 26, 2011 | 45.34 | 45.74 | 45.08 | 45.20 | 1,742,766 | -0.03(-0.07%) |
Jan 25, 2011 | 44.95 | 45.25 | 44.50 | 45.23 | 2,057,143 | +0.08(+0.18%) |
Jan 24, 2011 | 44.57 | 45.34 | 44.40 | 45.15 | 1,610,548 | +0.47(+1.06%) |
Jan 21, 2011 | 44.39 | 45.00 | 44.39 | 44.68 | 1,645,387 | +0.55(+1.24%) |
Jan 20, 2011 | 44.36 | 44.67 | 43.77 | 44.13 | 1,598,665 | -0.21(-0.48%) |
Jan 19, 2011 | 44.94 | 45.06 | 44.23 | 44.34 | 1,808,440 | -0.81(-1.79%) |
Jan 18, 2011 | 45.13 | 45.24 | 44.89 | 45.15 | 2,260,568 | +0.09(+0.20%) |
Jan 14, 2011 | 44.79 | 45.11 | 44.39 | 45.06 | 2,950,156 | +0.26(+0.58%) |
Jan 13, 2011 | 45.31 | 45.59 | 44.53 | 44.80 | 2,712,661 | -0.42(-0.93%) |
Jan 12, 2011 | 45.44 | 45.76 | 45.04 | 45.22 | 2,453,062 | +0.18(+0.39%) |
Jan 11, 2011 | 44.57 | 45.09 | 44.42 | 45.05 | 3,016,852 | +0.63(+1.42%) |
Jan 10, 2011 | 44.30 | 44.58 | 43.78 | 44.42 | 1,996,469 | -0.19(-0.41%) |
Jan 07, 2011 | 44.63 | 44.88 | 43.97 | 44.60 | 2,474,627 | +0.13(+0.30%) |
Jan 06, 2011 | 44.28 | 44.65 | 44.13 | 44.47 | 1,991,772 | +0.14(+0.32%) |
Jan 05, 2011 | 43.48 | 44.38 | 43.36 | 44.33 | 2,522,623 | +0.70(+1.61%) |
Jan 04, 2011 | 43.97 | 44.09 | 43.32 | 43.63 | 3,115,809 | -0.30(-0.67%) |
Jan 03, 2011 | 43.09 | 44.09 | 43.09 | 43.92 | 3,194,926 | +1.32(+3.11%) |
Dec 31, 2010 | 42.57 | 42.66 | 42.31 | 42.60 | 1,938,538 | -0.09(-0.21%) |
Dec 30, 2010 | 42.88 | 43.06 | 42.60 | 42.69 | 2,273,580 | -0.22(-0.52%) |
Dec 29, 2010 | 42.83 | 43.05 | 42.73 | 42.91 | 1,433,367 | +0.16(+0.36%) |
Dec 28, 2010 | 42.73 | 43.03 | 42.60 | 42.75 | 1,258,995 | +0.01(+0.03%) |
Dec 27, 2010 | 42.46 | 42.83 | 42.43 | 42.74 | 1,201,430 | +0.01(+0.02%) |
Dec 23, 2010 | 42.72 | 42.89 | 42.50 | 42.73 | 1,989,293 | -0.17(-0.40%) |
Dec 22, 2010 | 42.59 | 42.92 | 42.43 | 42.90 | 2,391,558 | +0.26(+0.61%) |
Dec 21, 2010 | 40.92 | 42.69 | 40.77 | 42.64 | 6,004,564 | +2.01(+4.94%) |
Dec 20, 2010 | 41.06 | 41.06 | 40.48 | 40.64 | 2,193,433 | -0.22(-0.54%) |
Dec 17, 2010 | 41.06 | 41.21 | 40.83 | 40.86 | 3,521,462 | -0.40(-0.97%) |
Dec 16, 2010 | 40.75 | 41.34 | 40.62 | 41.26 | 3,082,296 | +0.48(+1.18%) |
Dec 15, 2010 | 40.73 | 41.24 | 40.73 | 40.78 | 2,049,681 | -0.02(-0.05%) |
Dec 14, 2010 | 41.39 | 41.43 | 40.58 | 40.80 | 2,122,837 | -0.56(-1.34%) |
Dec 13, 2010 | 41.45 | 41.72 | 40.98 | 41.35 | 2,531,353 | +0.15(+0.36%) |
Dec 10, 2010 | 41.49 | 41.49 | 41.04 | 41.21 | 2,786,876 | -0.16(-0.38%) |
Dec 09, 2010 | 41.35 | 42.19 | 40.92 | 41.36 | 2,381,532 | +0.39(+0.96%) |
Dec 08, 2010 | 40.58 | 40.99 | 40.28 | 40.97 | 2,794,033 | +0.50(+1.23%) |
Dec 07, 2010 | 40.40 | 40.71 | 40.22 | 40.47 | 3,111,393 | +0.52(+1.30%) |
Dec 06, 2010 | 39.93 | 40.05 | 39.71 | 39.95 | 2,009,675 | -0.12(-0.30%) |
Dec 03, 2010 | 39.53 | 40.15 | 39.33 | 40.07 | 2,933,715 | +0.32(+0.80%) |
Dec 02, 2010 | 39.19 | 39.87 | 39.03 | 39.76 | 2,909,508 | +0.54(+1.38%) |
Dec 01, 2010 | 39.01 | 39.32 | 38.88 | 39.21 | 1,715,447 | +0.84(+2.20%) |
Nov 30, 2010 | 38.35 | 38.72 | 38.27 | 38.37 | 3,280,391 | -0.51(-1.31%) |
Nov 29, 2010 | 38.05 | 39.03 | 37.47 | 38.88 | 2,901,208 | +0.53(+1.39%) |
Nov 26, 2010 | 38.19 | 38.63 | 38.00 | 38.35 | 762,923 | -0.29(-0.75%) |
Nov 24, 2010 | 37.99 | 38.64 | 38.64 | 38.64 | 1,797,060 | +0.67(+1.77%) |
Nov 23, 2010 | 37.96 | 38.14 | 37.69 | 37.96 | 2,696,301 | -0.51(-1.33%) |
Nov 22, 2010 | 38.64 | 38.76 | 38.22 | 38.47 | 2,016,881 | -0.32(-0.82%) |
Nov 19, 2010 | 38.82 | 38.97 | 38.47 | 38.79 | 1,751,466 | -0.13(-0.34%) |
Nov 18, 2010 | 38.65 | 39.27 | 38.54 | 38.93 | 1,665,084 | +0.82(+2.16%) |
Nov 17, 2010 | 38.38 | 38.47 | 37.96 | 38.10 | 1,979,771 | -0.18(-0.46%) |
Nov 16, 2010 | 38.61 | 38.78 | 37.87 | 38.28 | 3,036,912 | -0.65(-1.67%) |
Nov 15, 2010 | 39.36 | 39.63 | 38.89 | 38.93 | 1,839,217 | -0.24(-0.62%) |
Nov 12, 2010 | 39.45 | 39.56 | 38.73 | 39.18 | 1,674,609 | -0.58(-1.45%) |
Nov 11, 2010 | 39.54 | 40.01 | 39.36 | 39.76 | 1,555,308 | -0.28(-0.70%) |
Nov 10, 2010 | 39.54 | 40.08 | 39.23 | 40.04 | 1,904,771 | +0.45(+1.14%) |
Nov 09, 2010 | 40.35 | 40.50 | 39.41 | 39.58 | 2,647,107 | -0.85(-2.11%) |
Nov 08, 2010 | 40.66 | 40.70 | 40.02 | 40.44 | 2,640,005 | -0.29(-0.71%) |
Nov 05, 2010 | 39.84 | 40.75 | 39.69 | 40.72 | 2,859,364 | +0.95(+2.40%) |
Nov 04, 2010 | 39.08 | 39.81 | 38.90 | 39.77 | 2,796,985 | +1.27(+3.31%) |
Nov 03, 2010 | 38.59 | 38.64 | 37.92 | 38.50 | 2,475,619 | -0.07(-0.19%) |
Nov 02, 2010 | 38.29 | 38.67 | 38.29 | 38.57 | 2,126,846 | +0.67(+1.77%) |
Nov 01, 2010 | 38.14 | 38.35 | 37.67 | 37.90 | 3,073,380 | -0.23(-0.60%) |
Oct 29, 2010 | 39.37 | 39.42 | 38.11 | 38.13 | 3,891,185 | -1.28(-3.26%) |
Oct 28, 2010 | 38.75 | 39.73 | 38.67 | 39.41 | 4,926,244 | +1.90(+5.07%) |
Oct 27, 2010 | 36.97 | 37.71 | 36.92 | 37.51 | 2,803,509 | -0.25(-0.66%) |
Oct 25, 2010 | 38.04 | 38.29 | 37.69 | 37.76 | 2,283,809 | +0.13(+0.33%) |
Oct 22, 2010 | 37.99 | 38.28 | 37.55 | 37.63 | 2,484,811 | -0.24(-0.62%) |
Oct 21, 2010 | 38.08 | 38.43 | 37.58 | 37.87 | 2,448,841 | +0.07(+0.18%) |
Oct 20, 2010 | 37.39 | 38.11 | 37.32 | 37.80 | 2,407,815 | +0.44(+1.18%) |
Oct 19, 2010 | 37.42 | 38.13 | 37.15 | 37.36 | 3,370,447 | -0.55(-1.46%) |
Oct 18, 2010 | 36.89 | 37.95 | 36.71 | 37.91 | 2,126,754 | +1.08(+2.94%) |
Oct 15, 2010 | 37.36 | 37.42 | 36.61 | 36.83 | 3,741,995 | -0.23(-0.62%) |
Oct 14, 2010 | 36.82 | 37.35 | 36.61 | 37.06 | 3,031,383 | +0.08(+0.22%) |
Oct 13, 2010 | 37.05 | 37.46 | 36.85 | 36.98 | 3,258,567 | +0.13(+0.34%) |
Oct 12, 2010 | 36.57 | 36.90 | 36.28 | 36.85 | 2,806,311 | +0.19(+0.52%) |
Oct 11, 2010 | 36.79 | 36.89 | 36.48 | 36.66 | 2,370,418 | -0.17(-0.46%) |
Oct 08, 2010 | 36.83 | 37.01 | 36.27 | 36.83 | 4,164,318 | -0.05(-0.14%) |
Oct 07, 2010 | 37.01 | 37.35 | 36.67 | 36.88 | 3,010,410 | -0.12(-0.32%) |
Oct 06, 2010 | 36.47 | 37.01 | 36.28 | 37.00 | 3,510,539 | +0.50(+1.37%) |
Oct 05, 2010 | 35.64 | 36.67 | 35.07 | 36.50 | 3,907,320 | +1.19(+3.36%) |
Oct 04, 2010 | 35.10 | 35.45 | 34.69 | 35.31 | 3,275,480 | +0.08(+0.23%) |
Oct 01, 2010 | 35.23 | 35.47 | 34.76 | 35.23 | 2,582,878 | +0.31(+0.90%) |
Sep 30, 2010 | 34.91 | 36.00 | 34.91 | 34.91 | 16,883 | -0.43(-1.22%) |
Sep 29, 2010 | 34.96 | 35.49 | 34.79 | 35.35 | 2,867,030 | +0.17(+0.48%) |
Sep 28, 2010 | 34.96 | 35.24 | 34.28 | 35.18 | 19,051 | +0.46(+1.32%) |
Sep 27, 2010 | 34.84 | 34.98 | 34.49 | 34.72 | 2,251,091 | -0.13(-0.36%) |
Sep 24, 2010 | 34.23 | 34.98 | 34.23 | 34.85 | 2,609,046 | +1.03(+3.03%) |
Sep 23, 2010 | 33.82 | 34.29 | 33.75 | 33.82 | 229 | -0.49(-1.44%) |
Sep 22, 2010 | 35.15 | 35.58 | 34.30 | 34.31 | 4,007,547 | -1.04(-2.94%) |
Sep 21, 2010 | 35.55 | 35.81 | 35.24 | 35.35 | 3,006,284 | -0.33(-0.93%) |
Sep 20, 2010 | 35.30 | 35.78 | 35.20 | 35.69 | 2,192,389 | +0.56(+1.60%) |
Sep 17, 2010 | 35.13 | 35.44 | 34.99 | 35.13 | 3,161,577 | +0.15(+0.44%) |
Sep 15, 2010 | 34.88 | 35.11 | 34.78 | 34.97 | 4,116,310 | -0.28(-0.80%) |
Sep 14, 2010 | 35.36 | 35.61 | 35.10 | 35.25 | 2,951,935 | -0.30(-0.85%) |
Sep 13, 2010 | 35.39 | 35.56 | 35.26 | 35.55 | 3,107,748 | +0.73(+2.10%) |
Sep 10, 2010 | 34.93 | 34.93 | 34.48 | 34.82 | 2,412,458 | -0.01(-0.04%) |
Sep 09, 2010 | 35.24 | 35.32 | 34.59 | 34.84 | 3,354 | +0.18(+0.51%) |
Sep 08, 2010 | 34.32 | 35.13 | 34.29 | 34.66 | 2,375,566 | +0.41(+1.18%) |
Sep 07, 2010 | 34.45 | 34.62 | 33.97 | 34.26 | 371 | -0.58(-1.65%) |
Sep 03, 2010 | 34.40 | 34.87 | 34.24 | 34.83 | 4,216,338 | +0.77(+2.27%) |
Sep 02, 2010 | 33.67 | 34.09 | 33.66 | 34.06 | 139 | +0.31(+0.92%) |
Sep 01, 2010 | 32.61 | 33.79 | 32.61 | 33.75 | 5,485,309 | +1.66(+5.17%) |
Aug 31, 2010 | 32.06 | 32.24 | 31.46 | 32.09 | 9,264 | +0.16(+0.51%) |
Aug 30, 2010 | 32.06 | 32.32 | 31.84 | 31.92 | 5,295,444 | +0.73(+2.34%) |
Aug 27, 2010 | 32.24 | 32.25 | 30.86 | 31.19 | 3,835,673 | +0.07(+0.24%) |
Aug 26, 2010 | 31.61 | 31.78 | 30.98 | 31.12 | 4,700 | -0.27(-0.87%) |
Aug 25, 2010 | 30.96 | 31.55 | 30.09 | 31.39 | 4,745,950 | +0.27(+0.88%) |
Aug 24, 2010 | 31.37 | 31.89 | 31.11 | 31.12 | 465 | -0.75(-2.36%) |
Aug 23, 2010 | 31.83 | 32.17 | 31.74 | 31.87 | 2,610,500 | +0.06(+0.19%) |
Aug 20, 2010 | 31.75 | 31.99 | 31.19 | 31.81 | 3,746,210 | -0.24(-0.74%) |
Aug 19, 2010 | 32.78 | 33.02 | 32.03 | 32.05 | 465 | -0.94(-2.84%) |
Aug 18, 2010 | 32.79 | 33.24 | 32.49 | 32.99 | 4,140,307 | +0.15(+0.45%) |
Aug 17, 2010 | 31.78 | 32.91 | 31.63 | 32.84 | 4,398,650 | +1.46(+4.65%) |
Aug 16, 2010 | 30.92 | 31.61 | 30.79 | 31.38 | 2,700,943 | +0.25(+0.81%) |
Aug 13, 2010 | 31.13 | 31.90 | 31.11 | 31.13 | 3,173,953 | -0.42(-1.33%) |
Aug 12, 2010 | 31.18 | 31.77 | 31.11 | 31.55 | 4,616,509 | -0.21(-0.65%) |
Aug 11, 2010 | 31.98 | 32.24 | 31.72 | 31.75 | 371 | -0.86(-2.65%) |
Aug 10, 2010 | 32.09 | 32.80 | 31.64 | 32.62 | 3,953,367 | +0.22(+0.68%) |
Aug 09, 2010 | 31.98 | 32.54 | 31.78 | 32.40 | 2,661,224 | +0.72(+2.26%) |
Aug 06, 2010 | 31.68 | 31.88 | 31.17 | 31.68 | 3,356,621 | -0.33(-1.04%) |
Aug 05, 2010 | 31.64 | 32.05 | 31.40 | 32.01 | 2,331,072 | +0.13(+0.39%) |
Aug 04, 2010 | 31.57 | 31.92 | 31.33 | 31.89 | 2,463,000 | +0.44(+1.38%) |
Aug 03, 2010 | 31.96 | 31.98 | 31.26 | 31.45 | 6,743 | -0.58(-1.81%) |