Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.73 | 52.17 | 50.95 | 51.07 | 338,758 | -0.24(-0.47%) |
Mar 30, 2011 | 51.77 | 52.52 | 51.26 | 51.31 | 319,763 | -0.18(-0.35%) |
Mar 29, 2011 | 50.27 | 51.65 | 50.25 | 51.49 | 304,199 | +1.22(+2.43%) |
Mar 28, 2011 | 51.04 | 51.33 | 50.21 | 50.27 | 284,863 | -0.73(-1.43%) |
Mar 25, 2011 | 50.47 | 51.31 | 50.47 | 51.00 | 285,434 | +0.75(+1.49%) |
Mar 24, 2011 | 51.32 | 51.44 | 50.02 | 50.25 | 691,823 | -0.69(-1.35%) |
Mar 23, 2011 | 51.37 | 52.03 | 50.86 | 50.94 | 389,210 | -0.65(-1.26%) |
Mar 22, 2011 | 51.78 | 52.02 | 51.26 | 51.59 | 153,235 | -0.18(-0.35%) |
Mar 21, 2011 | 51.65 | 51.88 | 51.52 | 51.77 | 259,511 | +1.06(+2.09%) |
Mar 18, 2011 | 52.51 | 52.54 | 50.71 | 50.71 | 436,803 | -1.29(-2.48%) |
Mar 17, 2011 | 51.48 | 52.20 | 51.19 | 52.00 | 360,617 | +1.52(+3.01%) |
Mar 16, 2011 | 49.57 | 51.53 | 49.46 | 50.48 | 965,650 | +0.67(+1.35%) |
Mar 15, 2011 | 49.39 | 50.09 | 49.34 | 49.81 | 472,618 | -0.90(-1.77%) |
Mar 14, 2011 | 50.54 | 51.20 | 50.18 | 50.71 | 442,533 | -0.54(-1.05%) |
Mar 11, 2011 | 50.52 | 51.71 | 50.22 | 51.25 | 385,271 | +0.23(+0.45%) |
Mar 10, 2011 | 51.89 | 52.14 | 50.82 | 51.02 | 571,234 | -1.57(-2.99%) |
Mar 09, 2011 | 52.75 | 52.88 | 52.12 | 52.59 | 538,335 | -0.15(-0.28%) |
Mar 08, 2011 | 54.02 | 54.63 | 52.56 | 52.74 | 657,754 | -0.99(-1.84%) |
Mar 07, 2011 | 54.39 | 55.63 | 53.69 | 53.73 | 1,704,695 | -0.27(-0.50%) |
Mar 04, 2011 | 52.74 | 54.00 | 52.64 | 54.00 | 428,412 | +1.15(+2.18%) |
Mar 03, 2011 | 53.01 | 53.56 | 52.57 | 52.85 | 576,740 | -0.32(-0.60%) |
Mar 02, 2011 | 52.18 | 53.19 | 51.95 | 53.17 | 471,576 | +1.39(+2.68%) |
Mar 01, 2011 | 51.96 | 52.82 | 51.54 | 51.78 | 809,960 | -0.16(-0.31%) |
Feb 28, 2011 | 51.40 | 52.32 | 51.08 | 51.94 | 525,190 | +0.64(+1.25%) |
Feb 25, 2011 | 50.76 | 51.30 | 50.63 | 51.30 | 507,341 | +0.19(+0.38%) |
Feb 24, 2011 | 51.63 | 52.29 | 50.49 | 51.11 | 874,272 | -0.07(-0.14%) |
Feb 23, 2011 | 50.45 | 51.23 | 50.10 | 51.18 | 759,433 | +1.00(+1.99%) |
Feb 22, 2011 | 50.49 | 51.92 | 48.14 | 50.18 | 943,888 | +1.28(+2.62%) |
Feb 18, 2011 | 48.71 | 48.90 | 48.25 | 48.90 | 346,531 | +0.48(+0.99%) |
Feb 17, 2011 | 47.85 | 48.57 | 47.47 | 48.42 | 469,276 | +0.52(+1.09%) |
Feb 16, 2011 | 46.98 | 47.90 | 46.84 | 47.90 | 381,846 | +0.84(+1.78%) |
Feb 15, 2011 | 46.38 | 47.06 | 46.21 | 47.06 | 364,013 | +0.68(+1.47%) |
Feb 14, 2011 | 45.53 | 46.66 | 45.50 | 46.38 | 206,246 | +0.71(+1.55%) |
Feb 11, 2011 | 45.20 | 45.94 | 45.16 | 45.67 | 361,412 | +0.31(+0.68%) |
Feb 10, 2011 | 44.88 | 45.61 | 44.76 | 45.36 | 349,485 | +0.42(+0.93%) |
Feb 09, 2011 | 44.45 | 45.32 | 44.45 | 44.94 | 324,560 | +0.33(+0.74%) |
Feb 08, 2011 | 44.86 | 45.09 | 44.25 | 44.61 | 443,244 | -0.66(-1.46%) |
Feb 07, 2011 | 45.61 | 46.28 | 45.03 | 45.27 | 527,293 | -0.66(-1.44%) |
Feb 04, 2011 | 46.57 | 47.10 | 45.60 | 45.93 | 505,828 | -0.53(-1.14%) |
Feb 03, 2011 | 45.68 | 46.59 | 45.68 | 46.46 | 459,998 | +1.15(+2.54%) |
Feb 02, 2011 | 44.37 | 45.64 | 44.37 | 45.31 | 364,867 | +0.89(+2.00%) |
Feb 01, 2011 | 45.00 | 45.20 | 44.17 | 44.42 | 579,068 | -0.19(-0.43%) |
Jan 31, 2011 | 43.04 | 44.75 | 43.04 | 44.61 | 604,890 | +1.94(+4.55%) |
Jan 28, 2011 | 42.61 | 42.90 | 42.34 | 42.67 | 585,188 | +0.25(+0.59%) |
Jan 27, 2011 | 42.80 | 42.97 | 42.41 | 42.42 | 172,196 | -0.26(-0.61%) |
Jan 26, 2011 | 41.98 | 42.71 | 41.89 | 42.68 | 312,885 | +0.84(+2.01%) |
Jan 25, 2011 | 42.00 | 42.02 | 41.18 | 41.84 | 277,425 | -0.34(-0.81%) |
Jan 24, 2011 | 42.09 | 42.48 | 41.92 | 42.18 | 175,708 | +0.15(+0.36%) |
Jan 21, 2011 | 42.03 | 42.49 | 41.89 | 42.03 | 202,103 | -0.14(-0.33%) |
Jan 20, 2011 | 41.94 | 42.20 | 41.50 | 42.17 | 256,734 | -0.29(-0.68%) |
Jan 19, 2011 | 42.74 | 43.05 | 41.93 | 42.46 | 295,533 | -0.39(-0.91%) |
Jan 18, 2011 | 42.83 | 42.87 | 42.20 | 42.85 | 311,885 | -0.05(-0.12%) |
Jan 14, 2011 | 42.22 | 43.12 | 42.01 | 42.90 | 490,095 | +0.68(+1.61%) |
Jan 13, 2011 | 41.73 | 43.06 | 41.67 | 42.22 | 500,415 | +0.52(+1.25%) |
Jan 12, 2011 | 41.44 | 41.99 | 41.43 | 41.70 | 506,922 | +0.45(+1.09%) |
Jan 11, 2011 | 39.93 | 41.29 | 39.91 | 41.25 | 448,888 | +1.67(+4.22%) |
Jan 10, 2011 | 40.26 | 40.43 | 39.32 | 39.58 | 369,939 | -0.36(-0.90%) |
Jan 07, 2011 | 40.12 | 40.31 | 39.72 | 39.94 | 254,623 | +0.06(+0.15%) |
Jan 06, 2011 | 40.86 | 40.96 | 39.77 | 39.88 | 453,675 | -1.14(-2.78%) |
Jan 05, 2011 | 40.52 | 41.45 | 40.52 | 41.02 | 374,729 | +0.34(+0.84%) |
Jan 04, 2011 | 41.42 | 41.53 | 40.53 | 40.68 | 298,674 | -0.73(-1.76%) |
Jan 03, 2011 | 41.02 | 41.41 | 40.82 | 41.41 | 172,311 | +0.89(+2.20%) |
Dec 31, 2010 | 40.55 | 40.82 | 40.32 | 40.52 | 243,163 | +0.00(+0.00%) |
Dec 30, 2010 | 41.01 | 41.08 | 40.52 | 40.52 | 179,553 | -0.27(-0.66%) |
Dec 29, 2010 | 40.61 | 40.90 | 40.24 | 40.79 | 219,463 | +0.15(+0.37%) |
Dec 28, 2010 | 40.15 | 40.66 | 39.94 | 40.64 | 234,717 | +0.59(+1.47%) |
Dec 27, 2010 | 39.22 | 40.21 | 39.22 | 40.05 | 174,549 | +0.49(+1.24%) |
Dec 23, 2010 | 39.53 | 39.84 | 39.40 | 39.56 | 245,138 | +0.14(+0.36%) |
Dec 22, 2010 | 39.70 | 39.70 | 39.31 | 39.42 | 289,458 | -0.24(-0.61%) |
Dec 21, 2010 | 37.81 | 39.69 | 37.81 | 39.66 | 426,794 | +1.57(+4.12%) |
Dec 20, 2010 | 38.16 | 38.25 | 37.83 | 38.09 | 417,741 | -0.05(-0.13%) |
Dec 17, 2010 | 37.75 | 38.45 | 37.44 | 38.14 | 638,944 | +0.32(+0.85%) |
Dec 16, 2010 | 38.20 | 38.20 | 37.72 | 37.82 | 227,169 | -0.33(-0.87%) |
Dec 15, 2010 | 38.42 | 38.67 | 38.07 | 38.15 | 222,955 | -0.26(-0.68%) |
Dec 14, 2010 | 38.00 | 38.74 | 37.96 | 38.41 | 274,935 | +0.43(+1.13%) |
Dec 13, 2010 | 37.60 | 38.12 | 37.60 | 37.98 | 327,310 | +0.47(+1.25%) |
Dec 10, 2010 | 37.22 | 37.58 | 37.19 | 37.51 | 141,640 | +0.33(+0.89%) |
Dec 09, 2010 | 37.54 | 37.67 | 36.93 | 37.18 | 243,169 | -0.19(-0.51%) |
Dec 08, 2010 | 37.20 | 37.66 | 37.11 | 37.37 | 526,081 | +0.33(+0.89%) |
Dec 07, 2010 | 37.27 | 37.32 | 36.94 | 37.04 | 178,707 | +0.04(+0.11%) |
Dec 06, 2010 | 37.09 | 37.09 | 36.71 | 37.00 | 132,263 | -0.09(-0.24%) |
Dec 03, 2010 | 37.22 | 37.37 | 36.78 | 37.09 | 149,096 | -0.18(-0.48%) |
Dec 02, 2010 | 37.27 | 37.40 | 37.15 | 37.27 | 141,170 | +0.51(+1.39%) |
Dec 01, 2010 | 36.93 | 37.30 | 36.76 | 36.76 | 214,954 | +0.44(+1.21%) |
Nov 30, 2010 | 36.08 | 36.52 | 35.98 | 36.32 | 175,158 | -0.40(-1.09%) |
Nov 29, 2010 | 36.82 | 36.83 | 36.28 | 36.72 | 190,505 | -0.15(-0.41%) |
Nov 26, 2010 | 36.73 | 36.97 | 36.45 | 36.87 | 106,934 | -0.22(-0.59%) |
Nov 24, 2010 | 36.75 | 37.09 | 37.09 | 37.09 | 129,112 | +0.57(+1.56%) |
Nov 23, 2010 | 36.73 | 36.82 | 36.39 | 36.52 | 316,014 | -0.66(-1.78%) |
Nov 22, 2010 | 37.05 | 37.18 | 36.60 | 37.18 | 310,423 | +0.13(+0.35%) |
Nov 19, 2010 | 36.98 | 37.27 | 36.62 | 37.05 | 185,981 | +0.10(+0.27%) |
Nov 18, 2010 | 36.97 | 37.27 | 36.84 | 36.95 | 219,688 | +0.33(+0.90%) |
Nov 17, 2010 | 36.61 | 36.93 | 36.47 | 36.62 | 196,552 | -0.11(-0.30%) |
Nov 16, 2010 | 37.49 | 37.49 | 36.47 | 36.73 | 265,137 | -0.97(-2.57%) |
Nov 15, 2010 | 38.22 | 38.35 | 37.68 | 37.70 | 146,822 | -0.39(-1.02%) |
Nov 12, 2010 | 38.12 | 38.40 | 37.81 | 38.09 | 215,103 | -0.37(-0.96%) |
Nov 11, 2010 | 38.57 | 38.61 | 38.22 | 38.46 | 145,567 | -0.29(-0.75%) |
Nov 10, 2010 | 38.84 | 38.84 | 38.28 | 38.75 | 158,377 | +0.26(+0.68%) |
Nov 09, 2010 | 38.91 | 38.96 | 38.38 | 38.49 | 207,139 | -0.23(-0.59%) |
Nov 08, 2010 | 38.61 | 38.75 | 38.42 | 38.72 | 193,816 | +0.02(+0.05%) |
Nov 05, 2010 | 39.09 | 39.20 | 38.68 | 38.70 | 177,050 | -0.16(-0.41%) |
Nov 04, 2010 | 38.90 | 39.13 | 38.69 | 38.86 | 279,580 | +0.56(+1.46%) |
Nov 03, 2010 | 38.43 | 38.54 | 37.78 | 38.30 | 295,072 | -0.12(-0.31%) |
Nov 02, 2010 | 38.80 | 38.91 | 38.22 | 38.42 | 197,027 | -0.15(-0.39%) |
Nov 01, 2010 | 38.95 | 39.03 | 38.37 | 38.57 | 180,497 | -0.21(-0.54%) |
Oct 29, 2010 | 37.87 | 38.78 | 37.87 | 38.78 | 156,355 | +0.80(+2.11%) |
Oct 28, 2010 | 38.02 | 38.33 | 37.78 | 37.98 | 148,219 | +0.12(+0.32%) |
Oct 27, 2010 | 37.86 | 37.91 | 37.42 | 37.86 | 155,640 | -0.66(-1.71%) |
Oct 25, 2010 | 38.51 | 38.80 | 38.35 | 38.52 | 135,067 | +0.48(+1.26%) |
Oct 22, 2010 | 38.08 | 38.17 | 37.78 | 38.04 | 125,851 | +0.11(+0.29%) |
Oct 21, 2010 | 38.26 | 38.38 | 37.59 | 37.93 | 167,446 | -0.23(-0.60%) |
Oct 20, 2010 | 37.89 | 38.25 | 37.88 | 38.16 | 182,148 | +0.46(+1.22%) |
Oct 19, 2010 | 38.05 | 38.15 | 37.49 | 37.70 | 338,231 | -1.33(-3.41%) |
Oct 18, 2010 | 39.00 | 39.08 | 38.69 | 39.03 | 227,897 | -0.12(-0.31%) |
Oct 15, 2010 | 39.67 | 39.75 | 38.90 | 39.15 | 165,733 | -0.07(-0.18%) |
Oct 14, 2010 | 39.54 | 39.85 | 39.22 | 39.22 | 139,479 | -0.44(-1.11%) |
Oct 13, 2010 | 39.58 | 39.80 | 39.47 | 39.66 | 135,968 | +0.32(+0.81%) |
Oct 12, 2010 | 39.17 | 39.40 | 38.91 | 39.34 | 159,398 | -0.16(-0.41%) |
Oct 11, 2010 | 39.28 | 39.78 | 38.99 | 39.50 | 133,582 | +0.25(+0.64%) |
Oct 08, 2010 | 39.25 | 39.25 | 38.20 | 39.25 | 174,754 | +0.54(+1.39%) |
Oct 07, 2010 | 39.00 | 39.01 | 38.30 | 38.71 | 139,122 | -0.18(-0.46%) |
Oct 06, 2010 | 38.79 | 39.15 | 38.73 | 38.89 | 147,891 | +0.13(+0.34%) |
Oct 05, 2010 | 38.49 | 38.89 | 38.01 | 38.76 | 183,284 | +0.69(+1.81%) |
Oct 04, 2010 | 38.19 | 38.35 | 37.47 | 38.07 | 178,458 | -0.17(-0.44%) |
Oct 01, 2010 | 38.24 | 38.47 | 38.03 | 38.24 | 226,127 | +0.42(+1.11%) |
Sep 30, 2010 | 37.80 | 38.00 | 37.55 | 37.82 | 174,479 | +0.43(+1.15%) |
Sep 29, 2010 | 37.39 | 37.62 | 37.22 | 37.39 | 91,533 | -0.04(-0.11%) |
Sep 28, 2010 | 37.30 | 37.43 | 36.89 | 37.43 | 122,871 | +0.33(+0.89%) |
Sep 27, 2010 | 37.64 | 37.66 | 37.10 | 37.10 | 186,051 | -0.44(-1.17%) |
Sep 24, 2010 | 37.16 | 37.54 | 37.13 | 37.54 | 113,587 | +0.93(+2.54%) |
Sep 23, 2010 | 36.75 | 37.18 | 36.49 | 36.61 | 137,170 | -0.21(-0.57%) |
Sep 22, 2010 | 37.32 | 37.77 | 36.82 | 36.82 | 102,327 | -0.65(-1.73%) |
Sep 21, 2010 | 37.48 | 37.73 | 37.14 | 37.47 | 181,560 | +0.02(+0.05%) |
Sep 20, 2010 | 38.01 | 38.01 | 37.43 | 37.45 | 234,903 | -0.50(-1.32%) |
Sep 17, 2010 | 37.95 | 38.25 | 37.48 | 37.95 | 151,551 | -0.39(-1.02%) |
Sep 15, 2010 | 37.88 | 38.41 | 37.58 | 38.34 | 136,576 | +0.41(+1.08%) |
Sep 14, 2010 | 38.05 | 38.32 | 37.76 | 37.93 | 144,814 | -0.21(-0.55%) |
Sep 13, 2010 | 38.49 | 38.66 | 37.98 | 38.14 | 135,976 | +0.12(+0.32%) |
Sep 10, 2010 | 37.54 | 38.18 | 37.35 | 38.02 | 144,587 | +0.61(+1.63%) |
Sep 09, 2010 | 37.87 | 37.94 | 37.19 | 37.41 | 135,130 | -0.07(-0.19%) |
Sep 08, 2010 | 37.67 | 37.96 | 37.35 | 37.48 | 124,241 | +0.15(+0.40%) |
Sep 07, 2010 | 37.67 | 37.84 | 37.27 | 37.33 | 97,020 | -0.68(-1.79%) |
Sep 03, 2010 | 38.05 | 38.45 | 37.62 | 38.01 | 150,218 | +0.39(+1.04%) |
Sep 02, 2010 | 37.64 | 37.79 | 37.41 | 37.62 | 167,750 | -0.06(-0.16%) |
Sep 01, 2010 | 37.37 | 38.20 | 37.37 | 37.68 | 161,733 | +0.95(+2.59%) |
Aug 31, 2010 | 36.73 | 37.14 | 36.40 | 36.73 | 200 | -0.35(-0.94%) |
Aug 30, 2010 | 37.33 | 37.62 | 37.01 | 37.08 | 154,227 | -0.17(-0.46%) |
Aug 27, 2010 | 37.25 | 37.25 | 35.75 | 37.25 | 173,574 | +1.09(+3.01%) |
Aug 26, 2010 | 36.61 | 36.76 | 35.93 | 36.16 | 121,035 | +0.00(+0.00%) |
Aug 25, 2010 | 36.06 | 36.28 | 35.65 | 36.16 | 159,501 | -0.15(-0.41%) |
Aug 24, 2010 | 36.44 | 36.80 | 36.18 | 36.31 | 117,186 | -0.58(-1.57%) |
Aug 23, 2010 | 37.14 | 37.37 | 36.89 | 36.89 | 91,450 | -0.09(-0.24%) |
Aug 20, 2010 | 37.06 | 37.18 | 36.68 | 36.98 | 98,095 | -0.39(-1.04%) |
Aug 19, 2010 | 38.05 | 38.16 | 37.16 | 37.37 | 157,242 | -0.85(-2.22%) |
Aug 18, 2010 | 38.37 | 38.50 | 38.15 | 38.22 | 168,036 | -0.17(-0.44%) |
Aug 17, 2010 | 38.06 | 38.43 | 37.95 | 38.39 | 86,836 | +0.71(+1.88%) |
Aug 16, 2010 | 36.50 | 37.91 | 36.50 | 37.68 | 110,648 | +0.10(+0.27%) |
Aug 13, 2010 | 37.58 | 38.00 | 37.29 | 37.58 | 150,367 | +0.10(+0.27%) |
Aug 12, 2010 | 37.24 | 37.57 | 36.92 | 37.48 | 92,413 | -0.14(-0.37%) |
Aug 11, 2010 | 38.33 | 38.33 | 37.20 | 37.62 | 162,568 | -1.11(-2.87%) |
Aug 10, 2010 | 38.58 | 38.93 | 38.33 | 38.73 | 96,578 | -0.31(-0.79%) |
Aug 09, 2010 | 39.10 | 39.28 | 38.85 | 39.04 | 82,955 | -0.02(-0.05%) |
Aug 06, 2010 | 39.06 | 39.40 | 38.73 | 39.06 | 173,496 | -0.63(-1.59%) |
Aug 05, 2010 | 40.07 | 40.29 | 39.52 | 39.69 | 102,210 | -0.58(-1.44%) |
Aug 04, 2010 | 40.00 | 40.39 | 39.88 | 40.27 | 148,090 | +0.36(+0.90%) |
Aug 03, 2010 | 39.89 | 40.21 | 39.71 | 39.91 | 112,380 | -0.14(-0.35%) |
Aug 02, 2010 | 40.21 | 40.21 | 39.36 | 40.05 | 94,620 | +1.09(+2.80%) |
Jul 30, 2010 | 38.96 | 39.31 | 38.33 | 38.96 | 190,853 | +0.21(+0.54%) |
Jul 29, 2010 | 39.89 | 39.89 | 38.51 | 38.75 | 191,521 | -0.26(-0.67%) |
Jul 28, 2010 | 39.51 | 39.64 | 38.96 | 39.01 | 108,319 | -0.44(-1.12%) |
Jul 27, 2010 | 40.34 | 40.41 | 39.31 | 39.45 | 131,382 | -0.48(-1.20%) |
Jul 26, 2010 | 39.53 | 40.06 | 39.16 | 39.93 | 102,982 | +0.53(+1.35%) |
Jul 23, 2010 | 39.04 | 39.42 | 38.74 | 39.40 | 142,231 | +0.19(+0.48%) |
Jul 22, 2010 | 38.57 | 39.28 | 38.51 | 39.21 | 142,602 | +1.18(+3.10%) |
Jul 21, 2010 | 38.97 | 38.97 | 37.52 | 38.03 | 172,541 | -0.49(-1.27%) |
Jul 20, 2010 | 37.51 | 38.52 | 37.47 | 38.52 | 124,120 | +0.63(+1.66%) |
Jul 19, 2010 | 37.93 | 38.04 | 37.42 | 37.89 | 186,763 | +0.18(+0.48%) |
Jul 16, 2010 | 37.71 | 38.50 | 37.57 | 37.71 | 195,572 | -1.17(-3.01%) |
Jul 15, 2010 | 38.49 | 38.88 | 37.88 | 38.88 | 158,444 | +0.56(+1.46%) |
Jul 14, 2010 | 38.44 | 38.66 | 38.18 | 38.32 | 184,085 | -0.32(-0.83%) |
Jul 13, 2010 | 38.26 | 39.12 | 38.26 | 38.64 | 221,518 | +0.83(+2.20%) |
Jul 12, 2010 | 37.36 | 37.93 | 37.33 | 37.81 | 128,017 | +0.29(+0.77%) |
Jul 09, 2010 | 37.52 | 37.73 | 37.17 | 37.52 | 97,124 | +0.28(+0.75%) |
Jul 08, 2010 | 37.42 | 37.70 | 36.90 | 37.24 | 232,978 | -0.04(-0.11%) |
Jul 07, 2010 | 36.59 | 37.28 | 36.46 | 37.28 | 165,299 | +0.81(+2.22%) |
Jul 06, 2010 | 36.78 | 37.28 | 36.10 | 36.47 | 311,738 | -0.13(-0.36%) |
Jul 02, 2010 | 36.60 | 37.17 | 36.27 | 36.60 | 317,434 | -0.40(-1.08%) |
Jul 01, 2010 | 36.31 | 37.10 | 36.00 | 37.00 | 341,593 | +0.58(+1.59%) |
Jun 30, 2010 | 36.65 | 37.23 | 36.42 | 36.42 | 298,649 | -0.56(-1.51%) |
Jun 29, 2010 | 37.67 | 37.77 | 36.74 | 36.98 | 377,598 | -2.20(-5.62%) |
Jun 25, 2010 | 39.18 | 39.68 | 38.81 | 39.18 | 172,855 | +0.48(+1.24%) |
Jun 24, 2010 | 39.44 | 39.49 | 38.58 | 38.70 | 174,089 | -0.89(-2.25%) |
Jun 23, 2010 | 39.42 | 39.72 | 39.23 | 39.59 | 301,911 | -0.46(-1.15%) |
Jun 22, 2010 | 40.40 | 40.65 | 39.91 | 40.05 | 373,334 | -0.38(-0.94%) |
Jun 21, 2010 | 40.58 | 40.97 | 40.10 | 40.43 | 207,198 | +0.39(+0.97%) |
Jun 18, 2010 | 40.04 | 40.52 | 39.73 | 40.04 | 288,142 | -0.35(-0.87%) |
Jun 17, 2010 | 40.63 | 40.63 | 39.91 | 40.39 | 17,500 | -0.16(-0.39%) |
Jun 16, 2010 | 40.35 | 40.66 | 40.17 | 40.55 | 117,174 | +0.00(+0.00%) |
Jun 15, 2010 | 39.45 | 40.55 | 39.45 | 40.55 | 207,970 | +1.25(+3.18%) |
Jun 14, 2010 | 39.81 | 40.09 | 39.15 | 39.30 | 160,409 | -0.06(-0.15%) |
Jun 11, 2010 | 38.58 | 39.70 | 38.58 | 39.36 | 182,229 | -0.12(-0.30%) |
Jun 10, 2010 | 38.83 | 39.49 | 38.76 | 39.48 | 125,793 | +1.32(+3.47%) |
Jun 09, 2010 | 38.57 | 39.15 | 38.05 | 38.16 | 188,509 | -0.10(-0.27%) |
Jun 08, 2010 | 37.34 | 38.32 | 37.08 | 38.26 | 244,832 | +0.72(+1.92%) |
Jun 07, 2010 | 37.87 | 38.15 | 37.42 | 37.54 | 198,077 | -0.17(-0.45%) |
Jun 04, 2010 | 37.71 | 39.12 | 37.65 | 37.71 | 305,848 | -1.04(-2.68%) |
Jun 03, 2010 | 39.25 | 39.29 | 38.15 | 38.75 | 227,040 | -0.24(-0.62%) |
Jun 02, 2010 | 37.83 | 39.10 | 37.81 | 38.99 | 169,381 | +1.34(+3.56%) |
Jun 01, 2010 | 38.31 | 38.53 | 37.46 | 37.65 | 207,349 | -0.54(-1.41%) |
May 28, 2010 | 38.19 | 39.28 | 37.81 | 38.19 | 231,555 | -0.81(-2.08%) |
May 27, 2010 | 37.52 | 39.00 | 37.50 | 39.00 | 252,934 | +2.10(+5.69%) |
May 26, 2010 | 37.06 | 37.65 | 36.86 | 36.90 | 200 | +0.21(+0.57%) |
May 25, 2010 | 35.66 | 36.69 | 35.66 | 36.69 | 266,951 | -0.24(-0.65%) |
May 24, 2010 | 37.88 | 37.95 | 36.93 | 36.93 | 132,381 | -0.92(-2.43%) |
May 21, 2010 | 36.91 | 37.89 | 36.49 | 37.85 | 373,997 | +0.51(+1.37%) |
May 20, 2010 | 37.45 | 37.92 | 37.26 | 37.34 | 440,666 | -1.62(-4.16%) |
May 19, 2010 | 38.61 | 39.18 | 38.20 | 38.96 | 261,191 | -0.17(-0.43%) |
May 18, 2010 | 40.29 | 40.48 | 38.65 | 39.13 | 274,511 | -0.71(-1.78%) |
May 17, 2010 | 39.55 | 40.32 | 38.71 | 39.84 | 223,046 | -0.34(-0.85%) |
May 14, 2010 | 40.18 | 40.86 | 39.87 | 40.18 | 159,168 | -1.36(-3.27%) |
May 13, 2010 | 41.73 | 41.78 | 41.20 | 41.54 | 154,177 | -0.06(-0.14%) |
May 12, 2010 | 41.19 | 41.79 | 41.04 | 41.60 | 262,535 | +0.97(+2.39%) |
May 11, 2010 | 40.63 | 40.97 | 40.57 | 40.63 | 287,729 | +0.31(+0.77%) |
May 10, 2010 | 40.02 | 40.47 | 40.01 | 40.32 | 296,038 | +2.00(+5.22%) |
May 07, 2010 | 38.35 | 38.64 | 37.47 | 38.32 | 396,744 | +0.12(+0.31%) |
May 06, 2010 | 39.24 | 39.24 | 36.71 | 38.20 | 419,799 | -1.41(-3.56%) |
May 05, 2010 | 39.64 | 40.22 | 39.38 | 39.61 | 195,555 | -0.82(-2.03%) |
May 04, 2010 | 41.39 | 41.39 | 40.20 | 40.43 | 257,606 | -1.34(-3.21%) |
May 03, 2010 | 42.13 | 42.44 | 41.77 | 41.77 | 156,954 | -0.23(-0.55%) |
Apr 30, 2010 | 42.78 | 43.09 | 41.85 | 42.00 | 220,577 | -1.06(-2.46%) |
Apr 29, 2010 | 42.81 | 43.29 | 42.69 | 43.06 | 162,509 | +0.40(+0.94%) |
Apr 28, 2010 | 41.87 | 42.94 | 41.75 | 42.66 | 162,860 | +0.34(+0.80%) |
Apr 27, 2010 | 42.63 | 43.19 | 42.05 | 42.32 | 261,210 | -1.08(-2.49%) |
Apr 26, 2010 | 42.90 | 43.54 | 42.86 | 43.40 | 111,211 | +0.46(+1.07%) |
Apr 23, 2010 | 41.98 | 43.22 | 41.77 | 42.94 | 184,672 | +0.61(+1.44%) |
Apr 22, 2010 | 41.18 | 42.33 | 40.65 | 42.33 | 243,151 | +1.05(+2.54%) |
Apr 21, 2010 | 42.03 | 42.03 | 41.06 | 41.28 | 150,570 | -0.29(-0.70%) |
Apr 20, 2010 | 41.36 | 41.75 | 41.25 | 41.57 | 60,513 | +0.72(+1.76%) |
Apr 19, 2010 | 40.45 | 40.89 | 40.24 | 40.85 | 155,511 | -0.09(-0.22%) |
Apr 16, 2010 | 41.51 | 41.84 | 40.68 | 40.94 | 480,716 | -0.96(-2.29%) |
Apr 15, 2010 | 41.68 | 42.16 | 41.58 | 41.90 | 151,087 | +0.06(+0.14%) |
Apr 14, 2010 | 41.57 | 42.10 | 41.57 | 41.84 | 200,005 | +0.35(+0.84%) |
Apr 13, 2010 | 41.47 | 41.85 | 40.88 | 41.49 | 126,869 | -0.19(-0.46%) |
Apr 12, 2010 | 41.29 | 42.03 | 41.29 | 41.68 | 103,398 | +0.13(+0.31%) |
Apr 09, 2010 | 41.17 | 41.79 | 41.17 | 41.55 | 128,162 | +0.40(+0.97%) |
Apr 08, 2010 | 40.30 | 41.33 | 39.70 | 41.15 | 155,652 | +0.48(+1.18%) |
Apr 07, 2010 | 40.73 | 41.08 | 40.34 | 40.67 | 121,540 | -0.34(-0.83%) |
Apr 06, 2010 | 41.69 | 41.83 | 40.76 | 41.01 | 174,386 | -0.33(-0.80%) |
Apr 05, 2010 | 40.36 | 41.62 | 40.36 | 41.34 | 221,136 | +1.06(+2.63%) |