Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.81 | 56.47 | 55.55 | 56.26 | 2,279,268 | +0.45(+0.81%) |
May 23, 2011 | 55.05 | 55.83 | 53.55 | 55.81 | 3,669,531 | +0.81(+1.47%) |
May 20, 2011 | 54.51 | 55.61 | 54.15 | 55.00 | 2,330,877 | +0.21(+0.38%) |
May 19, 2011 | 55.89 | 56.00 | 54.16 | 54.79 | 3,084,757 | -0.63(-1.14%) |
May 18, 2011 | 56.68 | 56.68 | 55.24 | 55.42 | 2,780,666 | -1.09(-1.93%) |
May 17, 2011 | 57.15 | 57.86 | 56.12 | 56.51 | 3,299,294 | -0.76(-1.33%) |
May 16, 2011 | 55.87 | 57.86 | 55.41 | 57.27 | 2,404,132 | -0.21(-0.37%) |
May 13, 2011 | 58.25 | 58.36 | 57.03 | 57.48 | 1,017,935 | -0.53(-0.91%) |
May 12, 2011 | 56.15 | 58.87 | 55.68 | 58.01 | 2,101,131 | +1.76(+3.13%) |
May 11, 2011 | 56.74 | 57.00 | 55.31 | 56.25 | 1,750,395 | -0.80(-1.40%) |
May 10, 2011 | 57.82 | 57.89 | 56.12 | 57.05 | 2,169,620 | -0.60(-1.04%) |
May 09, 2011 | 55.38 | 57.94 | 55.22 | 57.65 | 2,790,377 | +3.11(+5.70%) |
May 06, 2011 | 53.82 | 55.38 | 53.55 | 54.54 | 2,001,947 | +1.35(+2.54%) |
May 05, 2011 | 54.87 | 55.10 | 52.95 | 53.19 | 2,310,559 | -2.12(-3.83%) |
May 04, 2011 | 53.51 | 56.10 | 53.30 | 55.31 | 2,620,016 | +0.57(+1.04%) |
May 03, 2011 | 55.00 | 55.27 | 53.97 | 54.74 | 1,865,257 | -0.31(-0.56%) |
May 02, 2011 | 55.12 | 56.70 | 54.87 | 55.05 | 2,665,809 | +0.00(+0.00%) |
Apr 29, 2011 | 55.99 | 56.21 | 54.50 | 55.05 | 5,887,594 | -0.49(-0.88%) |
Apr 28, 2011 | 55.54 | 55.54 | 55.54 | 55.54 | 108,727 | +0.00(+0.00%) |
Apr 27, 2011 | 52.83 | 55.79 | 52.75 | 55.54 | 4,869,043 | +2.62(+4.95%) |
Apr 26, 2011 | 48.93 | 54.99 | 47.18 | 52.92 | 12,326,805 | +4.88(+10.16%) |
Apr 25, 2011 | 49.35 | 50.48 | 47.52 | 48.04 | 2,842,628 | -1.33(-2.69%) |
Apr 21, 2011 | 47.84 | 49.87 | 47.84 | 49.37 | 2,890,640 | +1.39(+2.90%) |
Apr 20, 2011 | 47.36 | 48.45 | 47.36 | 47.98 | 1,500,991 | +1.16(+2.48%) |
Apr 19, 2011 | 47.00 | 47.15 | 46.38 | 46.82 | 1,668,453 | -0.17(-0.36%) |
Apr 18, 2011 | 47.56 | 47.66 | 46.15 | 46.99 | 1,629,038 | -1.03(-2.14%) |
Apr 15, 2011 | 47.75 | 48.11 | 46.79 | 48.02 | 2,062,147 | +0.43(+0.90%) |
Apr 14, 2011 | 47.00 | 47.90 | 46.69 | 47.59 | 1,953,756 | +0.19(+0.40%) |
Apr 13, 2011 | 48.15 | 48.34 | 46.82 | 47.40 | 1,932,291 | -0.57(-1.19%) |
Apr 12, 2011 | 47.85 | 48.20 | 47.44 | 47.97 | 1,283,306 | -0.25(-0.52%) |
Apr 11, 2011 | 48.28 | 48.94 | 47.57 | 48.22 | 2,147,001 | +0.06(+0.12%) |
Apr 08, 2011 | 47.00 | 48.20 | 46.88 | 48.16 | 1,853,768 | +1.25(+2.66%) |
Apr 07, 2011 | 46.50 | 47.25 | 46.15 | 46.91 | 1,523,875 | +0.49(+1.06%) |
Apr 06, 2011 | 47.28 | 47.37 | 46.16 | 46.42 | 2,321,062 | -0.32(-0.68%) |
Apr 05, 2011 | 47.32 | 47.60 | 46.52 | 46.74 | 2,760,613 | -0.75(-1.58%) |
Apr 04, 2011 | 47.91 | 48.11 | 47.22 | 47.49 | 2,556,796 | -0.10(-0.21%) |
Apr 01, 2011 | 48.00 | 48.20 | 47.21 | 47.59 | 2,610,109 | -0.34(-0.71%) |
Mar 31, 2011 | 48.44 | 48.83 | 47.25 | 47.93 | 2,659,143 | -0.55(-1.13%) |
Mar 30, 2011 | 49.30 | 49.81 | 48.39 | 48.48 | 1,881,120 | -0.42(-0.86%) |
Mar 29, 2011 | 48.40 | 49.22 | 47.82 | 48.90 | 3,628,983 | +1.56(+3.30%) |
Mar 28, 2011 | 46.83 | 47.60 | 46.32 | 47.34 | 1,862,633 | +0.76(+1.63%) |
Mar 25, 2011 | 47.00 | 47.25 | 46.35 | 46.58 | 1,525,410 | -0.33(-0.70%) |
Mar 24, 2011 | 46.20 | 47.22 | 45.83 | 46.91 | 1,675,911 | +0.83(+1.80%) |
Mar 23, 2011 | 45.92 | 46.30 | 45.41 | 46.08 | 1,909,939 | -0.08(-0.17%) |
Mar 22, 2011 | 45.23 | 46.26 | 44.95 | 46.16 | 2,011,354 | +0.87(+1.92%) |
Mar 21, 2011 | 44.96 | 45.61 | 44.88 | 45.29 | 1,804,637 | +0.90(+2.03%) |
Mar 18, 2011 | 44.68 | 44.90 | 44.15 | 44.39 | 2,680,656 | -0.16(-0.36%) |
Mar 17, 2011 | 44.92 | 45.39 | 44.24 | 44.55 | 1,891,166 | +0.30(+0.68%) |
Mar 16, 2011 | 45.48 | 45.48 | 44.01 | 44.25 | 2,603,667 | -1.46(-3.19%) |
Mar 15, 2011 | 44.49 | 45.94 | 43.87 | 45.71 | 1,909,104 | +0.27(+0.59%) |
Mar 14, 2011 | 46.01 | 46.40 | 45.35 | 45.44 | 1,425,265 | -1.01(-2.17%) |
Mar 11, 2011 | 44.70 | 46.62 | 44.24 | 46.45 | 2,994,997 | +1.65(+3.68%) |
Mar 10, 2011 | 46.72 | 46.80 | 44.63 | 44.80 | 3,091,687 | -2.63(-5.55%) |
Mar 09, 2011 | 46.53 | 47.81 | 45.88 | 47.43 | 2,247,245 | +0.63(+1.35%) |
Mar 08, 2011 | 48.89 | 48.99 | 46.60 | 46.80 | 5,682,174 | -2.82(-5.68%) |
Mar 07, 2011 | 51.01 | 52.13 | 48.91 | 49.62 | 3,125,909 | -1.45(-2.84%) |
Mar 04, 2011 | 49.86 | 51.10 | 49.07 | 51.07 | 3,641,297 | +1.12(+2.24%) |
Mar 03, 2011 | 47.83 | 50.83 | 47.03 | 49.95 | 5,722,625 | +2.67(+5.65%) |
Mar 02, 2011 | 46.07 | 47.82 | 46.01 | 47.28 | 2,873,114 | +1.23(+2.68%) |
Mar 01, 2011 | 46.57 | 46.75 | 45.72 | 46.05 | 2,361,005 | -0.62(-1.34%) |
Feb 28, 2011 | 44.92 | 46.75 | 44.34 | 46.67 | 3,279,609 | +1.83(+4.08%) |
Feb 25, 2011 | 43.62 | 44.98 | 43.31 | 44.84 | 2,379,542 | +1.26(+2.89%) |
Feb 24, 2011 | 43.70 | 43.97 | 43.24 | 43.58 | 3,033,439 | -0.39(-0.89%) |
Feb 23, 2011 | 43.60 | 44.68 | 42.71 | 43.97 | 16,568,692 | +5.75(+15.04%) |
Feb 22, 2011 | 38.74 | 39.15 | 38.00 | 38.22 | 1,776,258 | -0.94(-2.40%) |
Feb 18, 2011 | 39.76 | 39.77 | 38.95 | 39.16 | 2,123,957 | -0.69(-1.73%) |
Feb 17, 2011 | 39.50 | 39.99 | 39.40 | 39.85 | 945,609 | +0.20(+0.50%) |
Feb 16, 2011 | 39.44 | 40.15 | 39.10 | 39.65 | 1,746,241 | +0.16(+0.41%) |
Feb 15, 2011 | 38.77 | 39.51 | 38.76 | 39.49 | 1,350,492 | +0.52(+1.33%) |
Feb 14, 2011 | 38.40 | 39.03 | 38.40 | 38.97 | 942,118 | +0.51(+1.33%) |
Feb 11, 2011 | 38.13 | 38.52 | 37.77 | 38.46 | 1,670,881 | +0.30(+0.79%) |
Feb 10, 2011 | 38.07 | 38.84 | 38.07 | 38.16 | 1,120,922 | +0.03(+0.08%) |
Feb 09, 2011 | 38.40 | 38.59 | 38.07 | 38.13 | 849,698 | -0.35(-0.91%) |
Feb 08, 2011 | 38.76 | 39.07 | 38.13 | 38.48 | 1,737,847 | +0.15(+0.39%) |
Feb 07, 2011 | 39.02 | 39.20 | 38.20 | 38.33 | 2,090,880 | -1.13(-2.86%) |
Feb 04, 2011 | 38.88 | 39.92 | 38.51 | 39.46 | 2,939,478 | +0.66(+1.70%) |
Feb 03, 2011 | 38.51 | 39.10 | 38.50 | 38.80 | 2,416,634 | -0.17(-0.44%) |
Feb 02, 2011 | 38.93 | 39.68 | 38.90 | 38.97 | 2,114,258 | +0.12(+0.31%) |
Feb 01, 2011 | 39.15 | 39.50 | 38.83 | 38.85 | 1,990,918 | -0.04(-0.10%) |
Jan 31, 2011 | 38.94 | 39.16 | 38.34 | 38.89 | 2,495,490 | -0.12(-0.31%) |
Jan 28, 2011 | 39.86 | 40.44 | 38.66 | 39.01 | 2,319,757 | -0.38(-0.96%) |
Jan 27, 2011 | 39.75 | 40.04 | 39.23 | 39.39 | 1,924,092 | -0.36(-0.91%) |
Jan 26, 2011 | 40.36 | 40.63 | 39.57 | 39.75 | 1,913,454 | -0.45(-1.12%) |
Jan 25, 2011 | 40.30 | 40.88 | 40.00 | 40.20 | 1,479,682 | -0.23(-0.57%) |
Jan 24, 2011 | 40.00 | 40.62 | 39.78 | 40.43 | 1,613,337 | +0.37(+0.92%) |
Jan 21, 2011 | 39.94 | 40.12 | 39.70 | 40.06 | 2,075,076 | +0.16(+0.40%) |
Jan 20, 2011 | 39.34 | 40.12 | 39.23 | 39.90 | 1,790,016 | +0.45(+1.14%) |
Jan 19, 2011 | 39.92 | 39.97 | 39.20 | 39.45 | 2,623,805 | -0.55(-1.37%) |
Jan 18, 2011 | 39.46 | 40.11 | 39.46 | 40.00 | 2,977,206 | +0.58(+1.47%) |
Jan 14, 2011 | 38.56 | 39.42 | 38.32 | 39.42 | 3,006,503 | +0.87(+2.26%) |
Jan 13, 2011 | 37.31 | 38.55 | 37.19 | 38.55 | 2,430,994 | +1.34(+3.60%) |
Jan 12, 2011 | 37.04 | 37.28 | 36.59 | 37.21 | 1,253,109 | +0.42(+1.14%) |
Jan 11, 2011 | 37.66 | 37.85 | 36.52 | 36.79 | 2,442,111 | +0.50(+1.38%) |
Jan 10, 2011 | 35.95 | 36.54 | 35.71 | 36.29 | 2,163,216 | +0.13(+0.36%) |
Jan 07, 2011 | 36.26 | 36.36 | 35.72 | 36.16 | 1,462,799 | -0.04(-0.11%) |
Jan 06, 2011 | 36.60 | 36.80 | 36.18 | 36.20 | 1,548,805 | -0.64(-1.74%) |
Jan 05, 2011 | 35.56 | 37.07 | 35.56 | 36.84 | 2,866,771 | +1.35(+3.80%) |
Jan 04, 2011 | 36.02 | 36.22 | 35.32 | 35.49 | 1,229,249 | -0.50(-1.39%) |
Jan 03, 2011 | 35.20 | 36.23 | 35.19 | 35.99 | 1,752,821 | +0.96(+2.74%) |
Dec 31, 2010 | 35.37 | 35.44 | 34.97 | 35.03 | 938,566 | -0.31(-0.88%) |
Dec 30, 2010 | 35.25 | 35.49 | 35.22 | 35.34 | 630,062 | -0.13(-0.37%) |
Dec 29, 2010 | 35.34 | 36.04 | 35.28 | 35.47 | 1,055,821 | +0.21(+0.60%) |
Dec 28, 2010 | 35.26 | 35.45 | 35.07 | 35.26 | 818,706 | +0.00(+0.00%) |
Dec 27, 2010 | 35.32 | 35.47 | 34.69 | 35.26 | 1,004,553 | -0.13(-0.37%) |
Dec 23, 2010 | 35.06 | 35.56 | 34.89 | 35.39 | 1,438,716 | +0.28(+0.80%) |
Dec 22, 2010 | 35.84 | 35.98 | 34.89 | 35.11 | 2,455,400 | -1.21(-3.33%) |
Dec 21, 2010 | 35.58 | 36.40 | 35.46 | 36.32 | 1,561,173 | +0.76(+2.14%) |
Dec 20, 2010 | 35.75 | 35.83 | 35.20 | 35.56 | 1,367,872 | +0.11(+0.31%) |
Dec 17, 2010 | 34.53 | 35.73 | 34.31 | 35.45 | 3,247,226 | +0.86(+2.49%) |
Dec 16, 2010 | 34.31 | 34.82 | 34.18 | 34.59 | 948,697 | +0.21(+0.61%) |
Dec 15, 2010 | 34.17 | 34.70 | 34.09 | 34.38 | 1,629,923 | +0.18(+0.53%) |
Dec 14, 2010 | 34.04 | 34.35 | 33.98 | 34.20 | 984,441 | +0.25(+0.74%) |
Dec 13, 2010 | 34.25 | 34.39 | 33.72 | 33.95 | 1,315,914 | -0.18(-0.53%) |
Dec 10, 2010 | 33.30 | 34.54 | 33.28 | 34.13 | 2,595,586 | +0.96(+2.90%) |
Dec 09, 2010 | 32.58 | 33.24 | 32.08 | 33.17 | 2,639,700 | +0.74(+2.27%) |
Dec 08, 2010 | 33.15 | 33.44 | 32.28 | 32.43 | 1,933,192 | -0.66(-1.99%) |
Dec 07, 2010 | 33.58 | 33.77 | 33.00 | 33.09 | 2,138,244 | -0.01(-0.03%) |
Dec 06, 2010 | 33.40 | 33.58 | 33.02 | 33.10 | 1,717,657 | -0.39(-1.16%) |
Dec 03, 2010 | 33.37 | 33.66 | 33.11 | 33.49 | 4,680,080 | +0.12(+0.36%) |
Dec 02, 2010 | 33.40 | 33.54 | 33.15 | 33.37 | 1,805,424 | -0.09(-0.27%) |
Dec 01, 2010 | 33.64 | 33.87 | 33.38 | 33.46 | 2,130,979 | +0.33(+1.00%) |
Nov 30, 2010 | 33.41 | 33.62 | 33.03 | 33.13 | 2,156,052 | -0.74(-2.18%) |
Nov 29, 2010 | 34.08 | 34.09 | 33.31 | 33.87 | 1,161,963 | -0.41(-1.20%) |
Nov 26, 2010 | 33.65 | 34.37 | 33.56 | 34.28 | 502,401 | +0.44(+1.30%) |
Nov 24, 2010 | 33.69 | 33.84 | 33.84 | 33.84 | 1,029,819 | +0.40(+1.20%) |
Nov 23, 2010 | 34.00 | 34.00 | 33.10 | 33.44 | 1,928,755 | -0.85(-2.48%) |
Nov 22, 2010 | 34.32 | 34.61 | 33.85 | 34.29 | 1,134,130 | +0.04(+0.12%) |
Nov 19, 2010 | 34.78 | 34.78 | 34.16 | 34.25 | 1,652,193 | -0.67(-1.92%) |
Nov 18, 2010 | 33.87 | 35.10 | 33.87 | 34.92 | 3,025,001 | +1.28(+3.80%) |
Nov 17, 2010 | 33.97 | 34.03 | 33.41 | 33.64 | 1,711,345 | -0.46(-1.35%) |
Nov 16, 2010 | 34.36 | 34.40 | 33.70 | 34.10 | 1,667,613 | -0.46(-1.33%) |
Nov 15, 2010 | 33.98 | 34.67 | 33.95 | 34.56 | 2,100,890 | +0.79(+2.34%) |
Nov 12, 2010 | 34.66 | 34.66 | 33.77 | 33.77 | 1,763,390 | -1.22(-3.49%) |
Nov 11, 2010 | 34.20 | 34.99 | 33.89 | 34.99 | 1,978,107 | +0.55(+1.60%) |
Nov 10, 2010 | 34.30 | 34.77 | 34.24 | 34.44 | 1,942,282 | +0.17(+0.50%) |
Nov 09, 2010 | 34.57 | 34.62 | 34.05 | 34.27 | 2,372,541 | -0.24(-0.70%) |
Nov 08, 2010 | 34.88 | 35.00 | 34.15 | 34.51 | 2,070,092 | -0.55(-1.57%) |
Nov 05, 2010 | 34.71 | 35.14 | 33.83 | 35.06 | 4,505,116 | +0.29(+0.83%) |
Nov 04, 2010 | 36.98 | 37.19 | 34.69 | 34.77 | 4,333,393 | -1.91(-5.21%) |
Nov 03, 2010 | 37.18 | 37.37 | 36.35 | 36.68 | 2,039,950 | -0.60(-1.61%) |
Nov 02, 2010 | 38.17 | 38.25 | 37.12 | 37.28 | 2,929,527 | -0.67(-1.77%) |
Nov 01, 2010 | 38.58 | 38.70 | 37.64 | 37.95 | 2,298,278 | -0.35(-0.91%) |
Oct 29, 2010 | 38.09 | 38.48 | 37.94 | 38.30 | 1,621,224 | +0.00(+0.00%) |
Oct 28, 2010 | 38.50 | 38.50 | 38.00 | 38.30 | 2,220,837 | -0.05(-0.13%) |
Oct 27, 2010 | 37.06 | 38.37 | 36.85 | 38.35 | 2,260,842 | +1.03(+2.76%) |
Oct 25, 2010 | 36.73 | 37.45 | 36.73 | 37.32 | 2,035,393 | +0.89(+2.44%) |
Oct 22, 2010 | 36.00 | 36.46 | 35.72 | 36.43 | 1,389,043 | +0.58(+1.62%) |
Oct 21, 2010 | 36.63 | 36.64 | 35.50 | 35.85 | 1,415,925 | -0.69(-1.89%) |
Oct 20, 2010 | 37.24 | 37.24 | 36.46 | 36.54 | 1,460,476 | -0.52(-1.40%) |
Oct 19, 2010 | 36.60 | 37.16 | 36.32 | 37.06 | 3,010,210 | +0.17(+0.46%) |
Oct 18, 2010 | 35.98 | 36.90 | 35.89 | 36.89 | 1,948,903 | +0.86(+2.39%) |
Oct 15, 2010 | 34.93 | 36.21 | 34.87 | 36.03 | 2,288,868 | +1.11(+3.18%) |
Oct 14, 2010 | 34.84 | 34.97 | 34.30 | 34.92 | 2,401,957 | +0.62(+1.81%) |
Oct 13, 2010 | 34.87 | 35.00 | 34.30 | 34.30 | 2,352,331 | +0.00(+0.00%) |
Oct 12, 2010 | 34.75 | 34.75 | 34.11 | 34.30 | 1,786,857 | -0.63(-1.80%) |
Oct 11, 2010 | 35.05 | 35.06 | 34.68 | 34.93 | 958,774 | -0.38(-1.08%) |
Oct 08, 2010 | 35.11 | 35.41 | 34.50 | 35.31 | 1,533,037 | +0.19(+0.54%) |
Oct 07, 2010 | 34.66 | 35.18 | 34.06 | 35.12 | 1,808,303 | +0.86(+2.51%) |
Oct 06, 2010 | 34.63 | 34.83 | 34.16 | 34.26 | 1,355,591 | -0.46(-1.32%) |
Oct 05, 2010 | 34.43 | 34.79 | 34.27 | 34.72 | 1,724,990 | +0.77(+2.27%) |
Oct 04, 2010 | 34.33 | 34.76 | 33.78 | 33.95 | 1,177,549 | -0.47(-1.37%) |
Oct 01, 2010 | 35.01 | 35.08 | 33.98 | 34.42 | 1,711,544 | -0.15(-0.43%) |
Sep 30, 2010 | 35.30 | 35.52 | 34.51 | 34.57 | 1,909,310 | -0.37(-1.06%) |
Sep 29, 2010 | 35.45 | 35.57 | 34.84 | 34.94 | 1,963,936 | -0.59(-1.66%) |
Sep 28, 2010 | 35.98 | 36.19 | 35.37 | 35.53 | 1,547,535 | -0.16(-0.45%) |
Sep 27, 2010 | 36.74 | 36.79 | 35.67 | 35.69 | 1,724,275 | -1.19(-3.23%) |
Sep 24, 2010 | 36.55 | 36.95 | 36.17 | 36.88 | 1,510,485 | +0.76(+2.10%) |
Sep 23, 2010 | 34.68 | 36.25 | 34.66 | 36.12 | 4,830,684 | -0.05(-0.14%) |
Sep 22, 2010 | 36.19 | 37.10 | 36.04 | 36.17 | 1,726,995 | -0.05(-0.14%) |
Sep 21, 2010 | 36.38 | 36.55 | 35.99 | 36.22 | 1,032,688 | -0.28(-0.77%) |
Sep 20, 2010 | 36.43 | 36.71 | 36.09 | 36.50 | 1,662,310 | +0.25(+0.69%) |
Sep 17, 2010 | 36.83 | 36.91 | 35.93 | 36.25 | 1,745,913 | -0.99(-2.66%) |
Sep 15, 2010 | 37.36 | 37.44 | 37.04 | 37.24 | 1,262,463 | -0.20(-0.53%) |
Sep 14, 2010 | 36.62 | 37.55 | 36.62 | 37.44 | 1,957,527 | +0.69(+1.88%) |
Sep 13, 2010 | 36.52 | 36.85 | 36.50 | 36.75 | 1,736,192 | +0.28(+0.77%) |
Sep 10, 2010 | 36.08 | 36.51 | 35.83 | 36.47 | 2,603,334 | +0.58(+1.62%) |
Sep 09, 2010 | 36.25 | 36.64 | 35.73 | 35.89 | 1,695,970 | -0.16(-0.44%) |
Sep 08, 2010 | 35.12 | 36.08 | 34.75 | 36.05 | 4,632,500 | +1.04(+2.97%) |
Sep 07, 2010 | 36.23 | 36.26 | 34.84 | 35.01 | 850,148 | -1.05(-2.91%) |
Sep 03, 2010 | 35.79 | 36.08 | 35.50 | 36.06 | 808,208 | +0.61(+1.72%) |
Sep 02, 2010 | 34.71 | 35.45 | 34.42 | 35.45 | 1,184,834 | +0.54(+1.55%) |
Sep 01, 2010 | 33.68 | 35.06 | 33.58 | 34.91 | 1,725,445 | +1.60(+4.80%) |
Aug 31, 2010 | 33.16 | 33.59 | 33.00 | 33.31 | 1,342,438 | -0.31(-0.92%) |
Aug 30, 2010 | 34.32 | 34.62 | 33.61 | 33.62 | 619,713 | -0.83(-2.41%) |
Aug 27, 2010 | 33.55 | 34.74 | 32.88 | 34.45 | 1,020,700 | +1.07(+3.21%) |
Aug 26, 2010 | 34.49 | 34.49 | 33.30 | 33.38 | 877,056 | -1.10(-3.19%) |
Aug 25, 2010 | 33.90 | 34.63 | 33.78 | 34.48 | 851,580 | +0.37(+1.08%) |
Aug 24, 2010 | 34.96 | 34.96 | 34.11 | 34.11 | 972,755 | -1.11(-3.15%) |
Aug 23, 2010 | 35.81 | 36.19 | 35.19 | 35.22 | 1,014,807 | -0.36(-1.01%) |
Aug 20, 2010 | 35.24 | 35.74 | 34.76 | 35.58 | 893,014 | +0.22(+0.62%) |
Aug 19, 2010 | 36.36 | 36.45 | 35.14 | 35.36 | 1,348,095 | -1.01(-2.78%) |
Aug 18, 2010 | 36.12 | 36.75 | 35.80 | 36.37 | 874,925 | +0.09(+0.25%) |
Aug 17, 2010 | 36.53 | 36.69 | 36.06 | 36.28 | 1,069,600 | -0.02(-0.06%) |
Aug 16, 2010 | 36.07 | 36.69 | 35.97 | 36.30 | 1,031,014 | +0.11(+0.30%) |
Aug 13, 2010 | 36.02 | 36.52 | 36.02 | 36.19 | 1,111,498 | -0.10(-0.28%) |
Aug 12, 2010 | 35.50 | 36.57 | 35.37 | 36.29 | 1,219,726 | +0.54(+1.51%) |
Aug 11, 2010 | 36.19 | 36.39 | 35.35 | 35.75 | 1,290,450 | -1.00(-2.72%) |
Aug 10, 2010 | 37.00 | 37.55 | 36.06 | 36.75 | 1,991,246 | -0.25(-0.68%) |
Aug 09, 2010 | 36.74 | 37.09 | 36.71 | 37.00 | 754,984 | +0.46(+1.26%) |
Aug 06, 2010 | 35.86 | 36.60 | 35.57 | 36.54 | 804,097 | +0.43(+1.19%) |
Aug 05, 2010 | 36.07 | 36.22 | 35.43 | 36.11 | 1,258,027 | -0.15(-0.41%) |
Aug 04, 2010 | 36.17 | 37.95 | 35.93 | 36.26 | 2,539,410 | +1.02(+2.89%) |
Aug 03, 2010 | 34.32 | 35.64 | 34.31 | 35.24 | 1,150,300 | +0.73(+2.12%) |
Aug 02, 2010 | 33.93 | 34.61 | 33.82 | 34.51 | 1,409,789 | +0.85(+2.53%) |
Jul 30, 2010 | 32.36 | 33.85 | 32.00 | 33.66 | 1,276,430 | +1.05(+3.22%) |
Jul 29, 2010 | 33.24 | 33.56 | 32.00 | 32.61 | 1,183,531 | -0.58(-1.75%) |
Jul 28, 2010 | 33.88 | 34.39 | 33.02 | 33.19 | 719,127 | -0.69(-2.04%) |
Jul 27, 2010 | 34.02 | 34.35 | 33.66 | 33.88 | 746,413 | -0.08(-0.24%) |
Jul 26, 2010 | 32.89 | 34.61 | 32.80 | 33.96 | 1,232,509 | +0.91(+2.75%) |
Jul 23, 2010 | 32.88 | 33.16 | 32.00 | 33.05 | 1,447,062 | +0.00(+0.00%) |
Jul 22, 2010 | 32.48 | 33.39 | 32.38 | 33.05 | 858,678 | +0.90(+2.80%) |
Jul 21, 2010 | 32.70 | 33.13 | 32.13 | 32.15 | 913,764 | -0.48(-1.47%) |
Jul 20, 2010 | 32.35 | 32.63 | 32.12 | 32.63 | 889,843 | -0.13(-0.40%) |
Jul 19, 2010 | 32.43 | 32.96 | 32.35 | 32.76 | 970,375 | +0.29(+0.89%) |
Jul 16, 2010 | 33.80 | 33.80 | 32.14 | 32.47 | 1,857,695 | -1.30(-3.85%) |
Jul 15, 2010 | 34.17 | 34.67 | 33.67 | 33.77 | 1,087,061 | -0.33(-0.97%) |
Jul 14, 2010 | 33.75 | 34.16 | 33.48 | 34.10 | 1,022,038 | +0.30(+0.89%) |
Jul 13, 2010 | 33.69 | 34.12 | 33.43 | 33.80 | 1,339,237 | +0.33(+0.99%) |
Jul 12, 2010 | 33.90 | 34.51 | 33.27 | 33.47 | 1,661,377 | -0.71(-2.08%) |
Jul 09, 2010 | 33.83 | 34.27 | 33.52 | 34.18 | 801,100 | +0.38(+1.12%) |
Jul 08, 2010 | 33.19 | 33.93 | 32.87 | 33.80 | 1,408,529 | +0.76(+2.30%) |
Jul 07, 2010 | 32.26 | 33.12 | 31.95 | 33.04 | 1,284,857 | +0.87(+2.70%) |
Jul 06, 2010 | 32.73 | 32.99 | 31.86 | 32.17 | 1,366,445 | -0.05(-0.16%) |
Jul 02, 2010 | 32.45 | 32.79 | 31.92 | 32.22 | 1,084,148 | -0.08(-0.25%) |
Jul 01, 2010 | 32.83 | 32.91 | 31.25 | 32.30 | 2,338,409 | -0.60(-1.82%) |
Jun 30, 2010 | 33.13 | 34.10 | 32.85 | 32.90 | 1,757,633 | -0.16(-0.48%) |
Jun 29, 2010 | 34.27 | 34.48 | 32.82 | 33.06 | 1,797,389 | -2.00(-5.70%) |
Jun 25, 2010 | 34.84 | 35.31 | 34.58 | 35.06 | 1,602,422 | +0.45(+1.30%) |
Jun 24, 2010 | 35.01 | 35.28 | 34.50 | 34.61 | 1,342,319 | -0.66(-1.87%) |
Jun 23, 2010 | 35.27 | 35.63 | 35.00 | 35.27 | 1,508,199 | -0.05(-0.14%) |
Jun 22, 2010 | 36.70 | 36.92 | 35.19 | 35.32 | 2,338,959 | -1.46(-3.97%) |
Jun 21, 2010 | 37.06 | 37.25 | 36.65 | 36.78 | 2,212,623 | -0.04(-0.11%) |
Jun 18, 2010 | 36.72 | 36.92 | 36.32 | 36.82 | 3,401,030 | +1.07(+2.99%) |
Jun 17, 2010 | 35.24 | 35.84 | 35.00 | 35.75 | 1,596,840 | +0.70(+2.00%) |
Jun 16, 2010 | 34.77 | 35.17 | 34.60 | 35.05 | 2,053,681 | -0.04(-0.11%) |
Jun 15, 2010 | 34.77 | 35.15 | 34.72 | 35.09 | 1,278,617 | +0.42(+1.21%) |
Jun 14, 2010 | 35.14 | 35.54 | 34.61 | 34.67 | 1,064,401 | -0.34(-0.97%) |
Jun 11, 2010 | 33.62 | 35.06 | 33.39 | 35.01 | 2,051,044 | +0.92(+2.70%) |
Jun 10, 2010 | 32.83 | 34.09 | 32.67 | 34.09 | 1,706,682 | +1.51(+4.63%) |
Jun 09, 2010 | 33.12 | 33.32 | 32.41 | 32.58 | 3,095,453 | -0.47(-1.42%) |
Jun 08, 2010 | 34.01 | 34.34 | 32.68 | 33.05 | 2,145,700 | -1.07(-3.14%) |
Jun 07, 2010 | 34.35 | 34.86 | 34.06 | 34.12 | 1,787,798 | -0.33(-0.96%) |
Jun 04, 2010 | 34.72 | 35.24 | 34.42 | 34.45 | 2,207,990 | -1.09(-3.07%) |
Jun 03, 2010 | 35.62 | 35.71 | 35.16 | 35.54 | 1,613,644 | +0.13(+0.37%) |
Jun 02, 2010 | 34.14 | 35.41 | 34.01 | 35.41 | 1,988,368 | +1.22(+3.57%) |