Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 61.59 | 62.83 | 61.10 | 62.78 | 2,525,890 | +1.05(+1.70%) |
Mar 30, 2011 | 60.22 | 61.80 | 60.11 | 61.73 | 1,700,332 | +1.82(+3.04%) |
Mar 29, 2011 | 59.33 | 59.91 | 59.06 | 59.90 | 752,275 | +0.57(+0.97%) |
Mar 28, 2011 | 59.50 | 59.60 | 58.82 | 59.33 | 1,206,663 | +0.02(+0.03%) |
Mar 25, 2011 | 59.63 | 60.25 | 59.25 | 59.31 | 1,043,446 | -0.20(-0.33%) |
Mar 24, 2011 | 59.18 | 59.71 | 59.09 | 59.51 | 1,072,963 | +0.46(+0.78%) |
Mar 23, 2011 | 58.01 | 59.27 | 57.50 | 59.05 | 1,413,150 | +0.90(+1.54%) |
Mar 22, 2011 | 59.03 | 59.57 | 58.14 | 58.15 | 1,296,730 | -0.40(-0.69%) |
Mar 21, 2011 | 58.49 | 58.61 | 57.96 | 58.56 | 1,257,804 | +0.30(+0.51%) |
Mar 18, 2011 | 58.34 | 59.19 | 58.12 | 58.26 | 2,319,170 | +0.71(+1.23%) |
Mar 17, 2011 | 57.31 | 57.83 | 56.99 | 57.55 | 1,677,828 | +1.10(+1.96%) |
Mar 16, 2011 | 57.26 | 57.51 | 56.39 | 56.45 | 2,349,028 | -1.01(-1.75%) |
Mar 15, 2011 | 56.59 | 57.71 | 56.54 | 57.45 | 2,056,912 | +0.44(+0.77%) |
Mar 14, 2011 | 57.44 | 57.61 | 56.24 | 57.01 | 2,232,349 | -0.83(-1.44%) |
Mar 11, 2011 | 57.18 | 58.10 | 57.03 | 57.85 | 1,372,703 | +0.59(+1.03%) |
Mar 10, 2011 | 57.53 | 57.61 | 56.74 | 57.26 | 1,543,235 | -0.77(-1.33%) |
Mar 09, 2011 | 56.73 | 58.05 | 56.50 | 58.03 | 1,179,398 | +1.32(+2.33%) |
Mar 08, 2011 | 56.74 | 57.32 | 55.92 | 56.71 | 1,483,703 | +0.13(+0.22%) |
Mar 07, 2011 | 58.00 | 58.34 | 56.24 | 56.58 | 2,129,932 | -1.36(-2.35%) |
Mar 04, 2011 | 57.89 | 58.31 | 57.26 | 57.95 | 2,163,424 | +0.20(+0.34%) |
Mar 03, 2011 | 57.44 | 58.03 | 57.25 | 57.75 | 2,845,887 | +0.92(+1.63%) |
Mar 02, 2011 | 56.70 | 57.80 | 56.23 | 56.83 | 2,272,679 | +0.04(+0.08%) |
Mar 01, 2011 | 58.39 | 58.60 | 56.78 | 56.78 | 1,925,392 | -1.57(-2.69%) |
Feb 28, 2011 | 59.68 | 59.98 | 58.25 | 58.35 | 4,401,386 | +2.16(+3.85%) |
Feb 25, 2011 | 56.54 | 56.70 | 55.97 | 56.19 | 1,761,881 | -0.11(-0.19%) |
Feb 24, 2011 | 55.00 | 57.17 | 55.00 | 56.30 | 1,625,210 | -0.18(-0.32%) |
Feb 23, 2011 | 56.97 | 58.07 | 56.43 | 56.47 | 2,909,358 | -0.92(-1.61%) |
Feb 22, 2011 | 57.40 | 60.14 | 56.81 | 57.40 | 5,395,798 | +2.25(+4.09%) |
Feb 18, 2011 | 54.98 | 55.56 | 54.45 | 55.15 | 1,886,709 | -0.31(-0.55%) |
Feb 17, 2011 | 54.27 | 55.58 | 54.25 | 55.45 | 2,916,762 | +1.10(+2.03%) |
Feb 16, 2011 | 53.40 | 54.45 | 53.38 | 54.35 | 2,049,704 | +0.98(+1.83%) |
Feb 15, 2011 | 52.60 | 53.41 | 52.59 | 53.37 | 1,965,149 | +0.66(+1.26%) |
Feb 14, 2011 | 52.37 | 52.85 | 51.79 | 52.71 | 1,105,379 | +0.37(+0.70%) |
Feb 11, 2011 | 52.46 | 52.97 | 52.27 | 52.34 | 1,188,363 | -0.24(-0.46%) |
Feb 10, 2011 | 51.92 | 52.62 | 51.88 | 52.58 | 1,551,170 | +0.01(+0.02%) |
Feb 09, 2011 | 52.34 | 53.16 | 52.20 | 52.57 | 2,006,072 | +0.23(+0.45%) |
Feb 08, 2011 | 52.48 | 52.79 | 52.03 | 52.34 | 1,972,739 | -0.39(-0.73%) |
Feb 07, 2011 | 53.11 | 54.25 | 52.52 | 52.72 | 5,192,593 | -1.62(-2.97%) |
Feb 04, 2011 | 55.47 | 56.05 | 53.63 | 54.34 | 3,162,520 | -0.60(-1.09%) |
Feb 03, 2011 | 52.72 | 57.64 | 52.02 | 54.94 | 6,535,125 | +2.03(+3.83%) |
Feb 02, 2011 | 53.17 | 53.42 | 52.74 | 52.91 | 984,798 | -0.53(-0.99%) |
Feb 01, 2011 | 52.35 | 53.76 | 52.25 | 53.44 | 1,303,492 | +1.41(+2.71%) |
Jan 31, 2011 | 52.27 | 52.67 | 51.85 | 52.03 | 1,633,284 | -0.19(-0.36%) |
Jan 28, 2011 | 54.04 | 54.04 | 52.09 | 52.22 | 1,484,380 | -1.71(-3.16%) |
Jan 27, 2011 | 52.66 | 54.22 | 52.42 | 53.93 | 1,459,224 | +1.33(+2.53%) |
Jan 26, 2011 | 52.06 | 52.97 | 51.90 | 52.60 | 1,516,293 | +0.55(+1.05%) |
Jan 25, 2011 | 51.78 | 52.27 | 51.61 | 52.05 | 1,477,265 | +0.17(+0.33%) |
Jan 24, 2011 | 52.11 | 52.40 | 51.66 | 51.88 | 2,432,082 | -0.19(-0.36%) |
Jan 21, 2011 | 52.29 | 52.42 | 51.87 | 52.07 | 2,100,245 | +0.19(+0.36%) |
Jan 20, 2011 | 52.15 | 52.53 | 51.51 | 51.88 | 3,007,907 | -0.50(-0.96%) |
Jan 19, 2011 | 53.13 | 53.27 | 52.02 | 52.38 | 1,961,288 | -0.83(-1.57%) |
Jan 18, 2011 | 51.69 | 53.31 | 51.69 | 53.22 | 2,204,031 | -0.05(-0.10%) |
Jan 14, 2011 | 51.58 | 53.39 | 51.43 | 53.27 | 2,273,502 | +1.79(+3.47%) |
Jan 13, 2011 | 51.12 | 51.82 | 50.88 | 51.48 | 1,897,356 | +0.39(+0.76%) |
Jan 12, 2011 | 51.47 | 51.74 | 50.71 | 51.10 | 1,630,615 | -0.35(-0.68%) |
Jan 11, 2011 | 50.22 | 51.57 | 50.22 | 51.45 | 2,099,920 | +1.36(+2.71%) |
Jan 10, 2011 | 50.80 | 50.82 | 49.98 | 50.09 | 2,347,185 | -0.92(-1.79%) |
Jan 07, 2011 | 51.22 | 51.69 | 50.45 | 51.01 | 1,277,028 | +0.41(+0.80%) |
Jan 06, 2011 | 49.69 | 51.37 | 49.65 | 50.60 | 2,392,749 | +0.91(+1.84%) |
Jan 05, 2011 | 49.38 | 49.91 | 49.33 | 49.69 | 1,688,384 | +0.05(+0.11%) |
Jan 04, 2011 | 49.33 | 49.65 | 48.98 | 49.64 | 1,234,623 | +0.18(+0.36%) |
Jan 03, 2011 | 49.42 | 50.15 | 49.38 | 49.46 | 1,232,803 | +0.32(+0.66%) |
Dec 31, 2010 | 48.92 | 49.51 | 48.78 | 49.13 | 810,443 | +0.13(+0.27%) |
Dec 30, 2010 | 49.03 | 49.26 | 48.92 | 49.00 | 620,425 | -0.07(-0.15%) |
Dec 29, 2010 | 49.25 | 49.41 | 49.03 | 49.07 | 662,691 | -0.12(-0.24%) |
Dec 28, 2010 | 49.49 | 49.56 | 48.98 | 49.19 | 702,536 | -0.22(-0.44%) |
Dec 27, 2010 | 49.54 | 49.70 | 49.30 | 49.40 | 545,232 | -0.35(-0.70%) |
Dec 23, 2010 | 49.99 | 50.08 | 49.59 | 49.75 | 704,012 | -0.38(-0.75%) |
Dec 22, 2010 | 49.30 | 50.20 | 49.09 | 50.13 | 1,175,018 | +0.94(+1.92%) |
Dec 21, 2010 | 49.25 | 50.32 | 49.02 | 49.19 | 1,937,425 | -0.04(-0.07%) |
Dec 20, 2010 | 49.76 | 49.80 | 49.19 | 49.22 | 1,356,881 | -0.47(-0.94%) |
Dec 17, 2010 | 49.04 | 49.81 | 48.88 | 49.69 | 1,957,724 | +0.29(+0.58%) |
Dec 16, 2010 | 48.95 | 49.58 | 48.68 | 49.40 | 1,826,101 | +0.41(+0.84%) |
Dec 15, 2010 | 50.17 | 50.17 | 48.95 | 48.99 | 1,977,326 | -1.30(-2.59%) |
Dec 14, 2010 | 50.74 | 51.12 | 50.20 | 50.29 | 1,187,459 | -0.46(-0.90%) |
Dec 13, 2010 | 50.82 | 51.88 | 50.32 | 50.75 | 2,451,428 | +0.03(+0.05%) |
Dec 10, 2010 | 50.45 | 51.26 | 50.44 | 50.72 | 1,389,471 | +0.39(+0.77%) |
Dec 09, 2010 | 50.67 | 50.90 | 50.17 | 50.34 | 1,399,983 | -0.31(-0.62%) |
Dec 08, 2010 | 50.44 | 50.94 | 50.21 | 50.65 | 1,410,473 | +0.29(+0.57%) |
Dec 07, 2010 | 51.13 | 51.20 | 50.13 | 50.36 | 1,625,272 | -0.27(-0.53%) |
Dec 06, 2010 | 51.20 | 51.43 | 50.62 | 50.63 | 961,429 | -0.57(-1.10%) |
Dec 03, 2010 | 51.13 | 51.54 | 50.84 | 51.20 | 1,548,903 | -0.39(-0.75%) |
Dec 02, 2010 | 51.26 | 51.65 | 51.02 | 51.58 | 1,675,914 | +0.34(+0.67%) |
Dec 01, 2010 | 51.07 | 51.89 | 51.04 | 51.24 | 1,953,849 | +0.94(+1.87%) |
Nov 30, 2010 | 50.34 | 50.49 | 49.75 | 50.30 | 2,582,965 | -0.32(-0.64%) |
Nov 29, 2010 | 50.45 | 50.66 | 49.31 | 50.62 | 2,592,268 | -0.35(-0.69%) |
Nov 26, 2010 | 50.69 | 51.33 | 50.47 | 50.97 | 836,211 | -0.16(-0.32%) |
Nov 24, 2010 | 51.29 | 51.13 | 51.13 | 51.13 | 1,755,584 | +0.07(+0.14%) |
Nov 23, 2010 | 51.95 | 51.95 | 50.84 | 51.06 | 3,255,230 | -1.30(-2.49%) |
Nov 22, 2010 | 50.02 | 52.67 | 49.47 | 52.36 | 4,924,276 | +2.07(+4.12%) |
Nov 19, 2010 | 50.69 | 50.93 | 49.91 | 50.29 | 3,725,608 | -0.70(-1.37%) |
Nov 18, 2010 | 49.41 | 51.02 | 48.98 | 50.99 | 6,584,665 | -1.11(-2.14%) |
Nov 17, 2010 | 51.72 | 52.39 | 51.13 | 52.10 | 1,149,915 | +0.44(+0.85%) |
Nov 16, 2010 | 52.29 | 52.41 | 51.39 | 51.66 | 1,404,695 | -1.70(-3.18%) |
Nov 15, 2010 | 53.36 | 53.51 | 52.23 | 53.36 | 1,501,705 | +0.22(+0.42%) |
Nov 12, 2010 | 54.13 | 54.13 | 53.06 | 53.14 | 1,326,669 | -0.69(-1.28%) |
Nov 11, 2010 | 53.28 | 54.02 | 53.17 | 53.83 | 1,170,931 | +0.29(+0.54%) |
Nov 10, 2010 | 52.99 | 53.54 | 52.24 | 53.54 | 1,720,200 | +0.48(+0.90%) |
Nov 09, 2010 | 53.44 | 53.66 | 52.88 | 53.06 | 992,432 | -0.45(-0.84%) |
Nov 08, 2010 | 53.15 | 53.80 | 53.14 | 53.51 | 1,079,075 | +0.05(+0.10%) |
Nov 05, 2010 | 53.41 | 53.91 | 53.25 | 53.46 | 1,644,772 | +0.27(+0.51%) |
Nov 04, 2010 | 54.15 | 54.17 | 52.82 | 53.19 | 2,694,251 | -0.28(-0.52%) |
Nov 03, 2010 | 54.60 | 54.98 | 52.93 | 53.47 | 2,834,198 | -0.96(-1.76%) |
Nov 02, 2010 | 53.18 | 55.05 | 53.15 | 54.43 | 3,434,780 | +1.76(+3.34%) |
Nov 01, 2010 | 53.18 | 53.67 | 51.89 | 52.67 | 3,271,892 | +0.35(+0.67%) |
Oct 29, 2010 | 51.89 | 52.42 | 51.66 | 52.32 | 2,717,574 | +0.40(+0.78%) |
Oct 28, 2010 | 51.71 | 52.09 | 51.25 | 51.92 | 1,951,679 | +0.42(+0.82%) |
Oct 27, 2010 | 50.86 | 51.58 | 50.28 | 51.49 | 1,983,328 | -0.08(-0.16%) |
Oct 25, 2010 | 51.35 | 52.14 | 51.30 | 51.57 | 1,489,003 | +0.44(+0.86%) |
Oct 22, 2010 | 50.52 | 51.29 | 50.17 | 51.13 | 1,739,420 | +0.63(+1.24%) |
Oct 21, 2010 | 50.35 | 50.56 | 49.82 | 50.51 | 2,295,344 | +0.26(+0.52%) |
Oct 20, 2010 | 48.73 | 50.65 | 48.73 | 50.25 | 2,360,207 | +1.67(+3.44%) |
Oct 19, 2010 | 48.98 | 49.35 | 48.26 | 48.58 | 2,836,458 | -1.18(-2.36%) |
Oct 18, 2010 | 49.33 | 49.84 | 48.96 | 49.75 | 2,043,864 | +0.53(+1.08%) |
Oct 15, 2010 | 49.16 | 49.53 | 48.29 | 49.22 | 3,430,035 | +0.48(+0.98%) |
Oct 14, 2010 | 48.14 | 49.64 | 48.00 | 48.75 | 3,708,687 | +0.46(+0.95%) |
Oct 13, 2010 | 47.21 | 48.71 | 46.91 | 48.29 | 3,885,732 | +1.44(+3.07%) |
Oct 12, 2010 | 46.04 | 46.94 | 45.69 | 46.85 | 2,200,391 | +0.82(+1.77%) |
Oct 11, 2010 | 45.88 | 46.44 | 45.64 | 46.04 | 1,334,110 | +0.39(+0.87%) |
Oct 08, 2010 | 45.64 | 45.78 | 45.03 | 45.64 | 2,028,204 | +0.86(+1.92%) |
Oct 07, 2010 | 44.62 | 45.25 | 43.98 | 44.78 | 1,873,103 | +0.27(+0.60%) |
Oct 06, 2010 | 45.20 | 45.46 | 44.21 | 44.51 | 1,801,113 | -0.82(-1.80%) |
Oct 05, 2010 | 44.69 | 45.36 | 44.65 | 45.33 | 2,031,495 | +1.09(+2.45%) |
Oct 04, 2010 | 44.94 | 45.32 | 44.03 | 44.24 | 2,204,990 | -0.75(-1.68%) |
Oct 01, 2010 | 45.00 | 45.55 | 44.69 | 45.00 | 2,137,740 | -0.10(-0.23%) |
Sep 30, 2010 | 45.09 | 45.39 | 44.78 | 45.10 | 6,424 | +0.09(+0.21%) |
Sep 29, 2010 | 45.22 | 45.37 | 44.76 | 45.00 | 2,307,233 | -0.40(-0.89%) |
Sep 28, 2010 | 45.09 | 45.55 | 44.65 | 45.41 | 2,976,925 | +0.50(+1.12%) |
Sep 27, 2010 | 45.01 | 45.28 | 44.74 | 44.91 | 2,212,110 | -0.20(-0.44%) |
Sep 24, 2010 | 45.24 | 45.40 | 44.79 | 45.10 | 1,687,396 | +0.24(+0.54%) |
Sep 23, 2010 | 44.86 | 45.37 | 44.56 | 44.86 | 2,461,659 | -0.23(-0.52%) |
Sep 22, 2010 | 45.44 | 45.50 | 44.41 | 45.09 | 3,654,761 | -0.68(-1.49%) |
Sep 21, 2010 | 45.78 | 46.20 | 45.57 | 45.78 | 2,846,147 | +0.02(+0.04%) |
Sep 20, 2010 | 45.57 | 46.04 | 45.56 | 45.76 | 2,407,921 | +0.55(+1.21%) |
Sep 17, 2010 | 45.21 | 46.50 | 45.14 | 45.21 | 2,804,557 | -1.27(-2.74%) |
Sep 15, 2010 | 46.67 | 46.83 | 46.21 | 46.48 | 111 | -0.24(-0.52%) |
Sep 14, 2010 | 46.95 | 47.55 | 46.70 | 46.73 | 2,093,771 | -0.48(-1.03%) |
Sep 13, 2010 | 47.52 | 48.06 | 47.06 | 47.21 | 1,762,799 | -0.16(-0.34%) |
Sep 10, 2010 | 46.66 | 47.50 | 46.53 | 47.37 | 1,434,225 | +0.84(+1.81%) |
Sep 09, 2010 | 46.04 | 46.64 | 45.97 | 46.53 | 1,073,910 | +0.89(+1.95%) |
Sep 08, 2010 | 45.70 | 45.87 | 45.29 | 45.64 | 1,379,093 | -0.03(-0.06%) |
Sep 07, 2010 | 45.56 | 45.84 | 45.17 | 45.67 | 201 | -0.18(-0.39%) |
Sep 03, 2010 | 45.08 | 45.85 | 44.91 | 45.85 | 1,478,613 | +1.14(+2.55%) |
Sep 02, 2010 | 44.60 | 44.71 | 43.99 | 44.71 | 1,202,045 | +0.23(+0.52%) |
Sep 01, 2010 | 43.39 | 44.54 | 43.20 | 44.47 | 2,107,641 | +1.54(+3.60%) |
Aug 31, 2010 | 42.88 | 43.35 | 42.37 | 42.93 | 7,378 | -0.36(-0.83%) |
Aug 30, 2010 | 43.93 | 43.96 | 43.07 | 43.29 | 1,054,863 | -0.64(-1.45%) |
Aug 27, 2010 | 43.93 | 43.99 | 42.74 | 43.93 | 1,353,564 | +0.56(+1.28%) |
Aug 26, 2010 | 43.90 | 44.29 | 43.24 | 43.37 | 1,398,233 | -0.31(-0.72%) |
Aug 25, 2010 | 42.66 | 43.79 | 42.57 | 43.68 | 2,191,184 | +0.88(+2.05%) |
Aug 24, 2010 | 43.09 | 43.25 | 42.37 | 42.80 | 252 | -0.73(-1.67%) |
Aug 23, 2010 | 43.67 | 43.90 | 43.37 | 43.53 | 1,484,030 | -0.01(-0.02%) |
Aug 20, 2010 | 41.26 | 43.74 | 43.01 | 43.54 | 2,125,981 | -0.27(-0.61%) |
Aug 19, 2010 | 45.00 | 45.00 | 43.74 | 43.81 | 252 | -1.18(-2.61%) |
Aug 18, 2010 | 44.51 | 45.17 | 44.21 | 44.99 | 1,822,264 | +0.40(+0.91%) |
Aug 17, 2010 | 44.39 | 44.94 | 44.09 | 44.58 | 1,887,149 | +0.60(+1.37%) |
Aug 16, 2010 | 44.02 | 44.11 | 43.55 | 43.98 | 1,131,176 | -0.30(-0.67%) |
Aug 13, 2010 | 44.28 | 44.46 | 43.59 | 44.28 | 1,292,429 | +0.02(+0.04%) |
Aug 12, 2010 | 43.16 | 44.45 | 43.08 | 44.26 | 2,606,257 | +0.34(+0.78%) |
Aug 11, 2010 | 44.84 | 44.84 | 43.27 | 43.92 | 201 | -1.57(-3.45%) |
Aug 10, 2010 | 45.04 | 45.73 | 44.67 | 45.49 | 1,871,776 | -0.03(-0.06%) |
Aug 09, 2010 | 45.72 | 45.99 | 45.35 | 45.52 | 1,401,297 | +0.09(+0.20%) |
Aug 06, 2010 | 45.43 | 45.58 | 44.46 | 45.43 | 1,850,523 | +0.57(+1.28%) |
Aug 05, 2010 | 44.48 | 45.22 | 44.30 | 44.85 | 2,667,784 | +0.22(+0.50%) |
Aug 04, 2010 | 43.96 | 44.66 | 43.90 | 44.63 | 1,682,303 | +0.74(+1.70%) |
Aug 03, 2010 | 43.62 | 44.42 | 43.33 | 43.88 | 1,982,278 | +0.14(+0.33%) |
Aug 02, 2010 | 43.45 | 43.83 | 42.46 | 43.74 | 3,435,845 | +1.53(+3.64%) |
Jul 30, 2010 | 42.20 | 42.97 | 40.98 | 42.20 | 3,735,698 | +0.76(+1.84%) |
Jul 29, 2010 | 41.36 | 41.84 | 40.71 | 41.44 | 2,186,270 | -0.41(-0.99%) |
Jul 28, 2010 | 41.85 | 41.91 | 40.89 | 41.85 | 151 | +0.00(+0.00%) |
Jul 27, 2010 | 41.85 | 42.45 | 41.80 | 41.85 | 201 | -0.25(-0.60%) |
Jul 26, 2010 | 41.33 | 42.11 | 41.33 | 42.10 | 985,381 | +0.80(+1.93%) |
Jul 23, 2010 | 41.49 | 41.73 | 40.82 | 41.31 | 1,627,520 | -0.28(-0.67%) |
Jul 22, 2010 | 41.56 | 42.25 | 41.32 | 41.58 | 1,430,034 | +0.56(+1.36%) |
Jul 21, 2010 | 41.75 | 41.93 | 40.77 | 41.03 | 1,481,836 | -0.71(-1.70%) |
Jul 20, 2010 | 41.74 | 42.13 | 40.89 | 41.74 | 2,148,458 | -0.02(-0.04%) |
Jul 19, 2010 | 40.98 | 42.07 | 41.07 | 41.75 | 1,701,366 | +0.77(+1.88%) |
Jul 16, 2010 | 40.98 | 42.27 | 40.88 | 40.98 | 1,882,656 | -1.07(-2.54%) |
Jul 15, 2010 | 42.02 | 42.61 | 41.75 | 42.05 | 2,332,843 | -0.03(-0.06%) |
Jul 14, 2010 | 41.41 | 42.12 | 41.12 | 42.08 | 1,381,001 | +0.47(+1.12%) |
Jul 13, 2010 | 41.53 | 41.84 | 41.16 | 41.61 | 1,626,912 | +0.39(+0.96%) |
Jul 12, 2010 | 41.33 | 41.41 | 40.90 | 41.22 | 1,902,222 | -0.25(-0.61%) |
Jul 09, 2010 | 41.47 | 41.54 | 40.97 | 41.47 | 1,411,086 | +0.23(+0.57%) |
Jul 08, 2010 | 41.10 | 41.60 | 40.92 | 41.23 | 1,557,625 | +0.49(+1.21%) |
Jul 07, 2010 | 40.05 | 40.84 | 39.83 | 40.74 | 2,146,932 | +0.83(+2.09%) |
Jul 06, 2010 | 40.26 | 40.61 | 39.47 | 39.91 | 649 | +0.11(+0.27%) |
Jul 02, 2010 | 39.80 | 40.22 | 39.50 | 39.80 | 1,430,096 | -0.22(-0.56%) |
Jul 01, 2010 | 40.85 | 40.88 | 39.12 | 40.02 | 2,582,424 | -0.97(-2.36%) |
Jun 30, 2010 | 41.16 | 41.59 | 40.88 | 40.99 | 412 | -0.23(-0.57%) |
Jun 29, 2010 | 42.29 | 42.63 | 41.05 | 41.23 | 2,114,560 | -1.95(-4.51%) |
Jun 25, 2010 | 43.17 | 43.51 | 42.64 | 43.17 | 2,833,595 | +0.16(+0.38%) |
Jun 24, 2010 | 43.59 | 44.01 | 42.89 | 43.01 | 1,414,223 | -0.65(-1.48%) |
Jun 23, 2010 | 43.22 | 44.00 | 42.79 | 43.66 | 2,131,154 | +0.21(+0.48%) |
Jun 22, 2010 | 44.18 | 44.51 | 43.39 | 43.45 | 1,760,936 | -0.76(-1.73%) |
Jun 21, 2010 | 44.69 | 45.02 | 44.01 | 44.21 | 1,529,719 | +0.01(+0.02%) |
Jun 18, 2010 | 44.21 | 44.49 | 43.83 | 44.21 | 1,736,916 | -0.22(-0.48%) |
Jun 17, 2010 | 43.99 | 44.42 | 43.83 | 44.42 | 2,087,657 | +0.59(+1.35%) |
Jun 16, 2010 | 43.61 | 44.08 | 43.52 | 43.83 | 2,823,400 | -0.13(-0.31%) |
Jun 15, 2010 | 43.31 | 43.96 | 43.14 | 43.96 | 1,769,400 | +0.79(+1.83%) |
Jun 14, 2010 | 43.28 | 43.68 | 43.12 | 43.17 | 1,371,866 | +0.13(+0.31%) |
Jun 11, 2010 | 42.10 | 43.04 | 41.58 | 43.04 | 1,913,525 | +0.61(+1.44%) |
Jun 10, 2010 | 42.42 | 42.54 | 41.75 | 42.43 | 1,879,778 | +0.39(+0.92%) |
Jun 09, 2010 | 42.10 | 42.61 | 41.83 | 42.04 | 2,400,081 | +0.19(+0.45%) |
Jun 08, 2010 | 41.86 | 42.31 | 41.21 | 41.85 | 1,987,002 | +0.04(+0.09%) |
Jun 07, 2010 | 42.77 | 43.26 | 41.05 | 41.82 | 3,870,395 | -0.72(-1.69%) |
Jun 04, 2010 | 42.54 | 44.22 | 42.38 | 42.54 | 3,841,359 | -0.75(-1.74%) |
Jun 03, 2010 | 42.65 | 43.44 | 42.47 | 43.29 | 1,546,014 | +0.72(+1.69%) |
Jun 02, 2010 | 40.97 | 42.57 | 40.87 | 42.57 | 8,599 | +1.71(+4.20%) |
Jun 01, 2010 | 40.97 | 41.93 | 40.71 | 40.86 | 1,390,653 | -0.48(-1.15%) |
May 28, 2010 | 41.33 | 41.64 | 40.61 | 41.33 | 2,056,140 | +0.31(+0.74%) |
May 27, 2010 | 40.90 | 41.05 | 40.37 | 41.03 | 1,231,227 | +1.05(+2.63%) |
May 26, 2010 | 39.85 | 40.87 | 39.75 | 39.98 | 111 | +0.30(+0.75%) |
May 25, 2010 | 39.29 | 39.69 | 38.86 | 39.68 | 2,199,565 | -0.54(-1.34%) |
May 24, 2010 | 39.89 | 40.77 | 39.49 | 40.22 | 1,861,835 | +0.09(+0.22%) |
May 21, 2010 | 39.12 | 40.28 | 38.75 | 40.13 | 2,702,340 | +0.33(+0.83%) |
May 20, 2010 | 40.20 | 40.50 | 39.73 | 39.80 | 7,627 | -1.71(-4.11%) |
May 19, 2010 | 41.37 | 41.87 | 40.98 | 41.50 | 2,129,130 | +0.04(+0.09%) |
May 18, 2010 | 41.37 | 42.37 | 41.27 | 41.47 | 2,926,671 | +0.28(+0.68%) |
May 17, 2010 | 41.03 | 41.53 | 40.37 | 41.19 | 2,673,940 | +0.13(+0.31%) |
May 14, 2010 | 41.06 | 41.14 | 40.20 | 41.06 | 1,882,003 | -0.04(-0.11%) |
May 13, 2010 | 40.89 | 41.91 | 40.84 | 41.11 | 2,494,533 | -0.17(-0.42%) |
May 12, 2010 | 40.97 | 41.53 | 40.97 | 41.28 | 4,336,963 | +0.35(+0.87%) |
May 11, 2010 | 41.40 | 41.47 | 40.93 | 40.93 | 2,554,867 | -0.31(-0.76%) |
May 10, 2010 | 40.86 | 41.29 | 40.66 | 41.24 | 2,503,510 | +1.44(+3.61%) |
May 07, 2010 | 40.70 | 40.70 | 39.19 | 39.81 | 2,938,941 | -1.29(-3.14%) |
May 06, 2010 | 41.08 | 42.29 | 41.08 | 41.10 | 334 | -0.70(-1.67%) |
May 05, 2010 | 41.49 | 41.84 | 40.87 | 41.80 | 3,316,033 | +0.65(+1.57%) |
May 04, 2010 | 40.90 | 41.40 | 40.70 | 41.15 | 3,543,885 | -0.46(-1.10%) |
May 03, 2010 | 41.12 | 41.67 | 40.53 | 41.61 | 2,892,699 | +0.57(+1.40%) |
Apr 30, 2010 | 42.34 | 42.47 | 40.97 | 41.04 | 3,984,808 | -1.32(-3.12%) |
Apr 29, 2010 | 41.44 | 42.73 | 41.36 | 42.36 | 3,586,032 | +1.35(+3.28%) |
Apr 28, 2010 | 39.12 | 41.36 | 38.96 | 41.01 | 4,746,761 | +1.90(+4.87%) |
Apr 27, 2010 | 38.87 | 40.25 | 38.78 | 39.11 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.11 | 42.11 | 38.97 | 39.10 | 6,292,295 | -1.77(-4.33%) |
Apr 23, 2010 | 39.83 | 41.14 | 39.56 | 40.87 | 4,883,170 | +0.94(+2.36%) |
Apr 22, 2010 | 39.83 | 39.94 | 39.18 | 39.92 | 2,525,450 | +0.03(+0.07%) |
Apr 21, 2010 | 39.90 | 40.81 | 39.66 | 39.90 | 8,227 | -0.65(-1.59%) |
Apr 20, 2010 | 40.82 | 40.97 | 39.74 | 40.54 | 3,114,958 | +0.46(+1.14%) |
Apr 19, 2010 | 39.20 | 40.79 | 39.19 | 40.09 | 3,148,189 | +0.66(+1.66%) |
Apr 16, 2010 | 39.44 | 40.03 | 38.87 | 39.43 | 3,343,719 | -0.06(-0.16%) |
Apr 15, 2010 | 39.47 | 39.77 | 38.94 | 39.49 | 2,888,852 | +0.00(+0.00%) |
Apr 14, 2010 | 39.58 | 39.87 | 38.64 | 39.49 | 3,064,764 | -0.07(-0.18%) |
Apr 13, 2010 | 39.88 | 40.05 | 38.89 | 39.56 | 4,229,264 | -0.39(-0.97%) |
Apr 12, 2010 | 40.38 | 40.53 | 39.62 | 39.95 | 3,419,200 | -0.56(-1.37%) |
Apr 09, 2010 | 41.58 | 41.61 | 40.01 | 40.51 | 3,875,624 | -1.06(-2.55%) |
Apr 08, 2010 | 41.71 | 41.72 | 40.99 | 41.57 | 2,000,865 | -0.16(-0.39%) |
Apr 07, 2010 | 42.86 | 42.86 | 41.53 | 41.73 | 2,629,897 | -1.20(-2.80%) |
Apr 06, 2010 | 42.58 | 43.48 | 42.37 | 42.93 | 4,238,955 | +0.72(+1.70%) |
Apr 05, 2010 | 42.21 | 42.43 | 41.93 | 42.21 | 1,302,269 | +0.10(+0.23%) |