Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.35 | 49.96 | 49.23 | 49.79 | 763,216 | +0.33(+0.67%) |
Mar 30, 2011 | 49.45 | 49.49 | 49.41 | 49.45 | 1,171,173 | +0.77(+1.57%) |
Mar 29, 2011 | 47.92 | 48.96 | 47.69 | 48.69 | 855,296 | +0.58(+1.21%) |
Mar 28, 2011 | 47.70 | 48.39 | 47.70 | 48.10 | 999,882 | +0.43(+0.91%) |
Mar 25, 2011 | 47.34 | 48.65 | 47.33 | 47.67 | 1,390,144 | +0.55(+1.17%) |
Mar 24, 2011 | 46.72 | 47.14 | 45.91 | 47.12 | 728,923 | +0.72(+1.56%) |
Mar 23, 2011 | 45.85 | 46.57 | 45.30 | 46.40 | 710,311 | +0.36(+0.78%) |
Mar 22, 2011 | 46.20 | 46.40 | 45.85 | 46.04 | 434,758 | -0.21(-0.45%) |
Mar 21, 2011 | 45.99 | 46.31 | 45.86 | 46.25 | 727,813 | +1.21(+2.68%) |
Mar 18, 2011 | 45.50 | 45.53 | 44.57 | 45.04 | 1,631,598 | +0.19(+0.43%) |
Mar 17, 2011 | 44.95 | 45.45 | 44.57 | 44.85 | 1,601,314 | +0.67(+1.51%) |
Mar 16, 2011 | 45.46 | 45.72 | 43.85 | 44.18 | 1,729,209 | -1.33(-2.93%) |
Mar 15, 2011 | 45.52 | 45.85 | 45.34 | 45.51 | 1,789,520 | -1.23(-2.64%) |
Mar 14, 2011 | 45.72 | 46.91 | 45.72 | 46.75 | 1,267,521 | +1.02(+2.22%) |
Mar 11, 2011 | 45.23 | 45.92 | 44.40 | 45.73 | 1,141,921 | +0.15(+0.34%) |
Mar 10, 2011 | 46.16 | 46.52 | 45.31 | 45.57 | 870,706 | -1.28(-2.73%) |
Mar 09, 2011 | 46.99 | 47.14 | 46.23 | 46.85 | 980,574 | -0.30(-0.63%) |
Mar 08, 2011 | 46.95 | 47.70 | 46.55 | 47.15 | 865,859 | +0.03(+0.07%) |
Mar 07, 2011 | 48.81 | 48.86 | 46.89 | 47.12 | 834,862 | -1.28(-2.64%) |
Mar 04, 2011 | 48.52 | 49.18 | 47.91 | 48.40 | 1,057,809 | -0.02(-0.05%) |
Mar 03, 2011 | 47.20 | 48.46 | 47.19 | 48.42 | 643,485 | +1.90(+4.09%) |
Mar 02, 2011 | 46.63 | 47.18 | 46.37 | 46.52 | 513,210 | -0.27(-0.57%) |
Mar 01, 2011 | 48.08 | 48.20 | 46.56 | 46.79 | 1,017,621 | -1.01(-2.12%) |
Feb 28, 2011 | 47.79 | 48.03 | 47.36 | 47.80 | 752,058 | +0.27(+0.56%) |
Feb 25, 2011 | 46.84 | 47.55 | 46.73 | 47.53 | 752,970 | +1.01(+2.18%) |
Feb 24, 2011 | 47.04 | 47.16 | 45.82 | 46.52 | 1,296,347 | -0.59(-1.25%) |
Feb 23, 2011 | 47.04 | 47.37 | 45.94 | 47.11 | 1,011,402 | -0.33(-0.70%) |
Feb 22, 2011 | 48.81 | 48.99 | 47.38 | 47.44 | 1,278,120 | -1.84(-3.74%) |
Feb 18, 2011 | 49.23 | 49.59 | 49.04 | 49.29 | 779,624 | +0.25(+0.51%) |
Feb 17, 2011 | 48.68 | 49.10 | 48.46 | 49.04 | 874,587 | +0.41(+0.84%) |
Feb 16, 2011 | 48.13 | 48.75 | 48.02 | 48.63 | 916,957 | +0.66(+1.37%) |
Feb 15, 2011 | 47.72 | 48.04 | 47.65 | 47.97 | 700,599 | +0.12(+0.26%) |
Feb 14, 2011 | 47.63 | 48.02 | 47.61 | 47.85 | 660,175 | +0.22(+0.45%) |
Feb 11, 2011 | 47.44 | 47.82 | 47.25 | 47.63 | 1,591,042 | +0.15(+0.31%) |
Feb 10, 2011 | 47.19 | 48.00 | 47.18 | 47.48 | 882,543 | -0.03(-0.07%) |
Feb 09, 2011 | 47.81 | 47.78 | 47.29 | 47.52 | 991,496 | -0.29(-0.61%) |
Feb 08, 2011 | 47.76 | 48.02 | 47.39 | 47.81 | 1,060,857 | +0.12(+0.24%) |
Feb 07, 2011 | 48.13 | 48.47 | 47.50 | 47.69 | 1,037,602 | -0.34(-0.71%) |
Feb 04, 2011 | 47.91 | 48.76 | 47.50 | 48.03 | 1,173,554 | +0.27(+0.57%) |
Feb 03, 2011 | 47.61 | 48.08 | 47.17 | 47.76 | 723,266 | -0.11(-0.23%) |
Feb 02, 2011 | 47.88 | 48.37 | 47.47 | 47.87 | 1,440,429 | -0.08(-0.17%) |
Feb 01, 2011 | 47.42 | 48.12 | 46.96 | 47.95 | 1,939,124 | +1.31(+2.81%) |
Jan 31, 2011 | 46.17 | 46.75 | 45.49 | 46.64 | 1,493,322 | +0.48(+1.04%) |
Jan 28, 2011 | 47.10 | 47.34 | 46.00 | 46.16 | 1,670,498 | -1.08(-2.29%) |
Jan 27, 2011 | 47.66 | 47.66 | 47.15 | 47.24 | 1,284,037 | -0.19(-0.40%) |
Jan 26, 2011 | 47.16 | 48.37 | 47.10 | 47.43 | 2,114,409 | +0.09(+0.19%) |
Jan 25, 2011 | 48.17 | 48.64 | 46.85 | 47.34 | 1,979,449 | -0.58(-1.21%) |
Jan 24, 2011 | 47.80 | 48.18 | 47.57 | 47.92 | 1,474,663 | +0.01(+0.02%) |
Jan 21, 2011 | 47.58 | 48.27 | 47.29 | 47.91 | 1,217,029 | +0.68(+1.44%) |
Jan 20, 2011 | 47.04 | 47.75 | 46.80 | 47.23 | 1,053,844 | -0.32(-0.66%) |
Jan 19, 2011 | 48.86 | 49.03 | 47.28 | 47.54 | 2,312,001 | -2.83(-5.62%) |
Jan 18, 2011 | 49.79 | 50.41 | 49.46 | 50.37 | 1,317,745 | +0.66(+1.34%) |
Jan 14, 2011 | 48.56 | 50.28 | 48.35 | 49.71 | 1,230,250 | +1.18(+2.43%) |
Jan 13, 2011 | 49.23 | 49.23 | 48.41 | 48.53 | 887,403 | -0.31(-0.63%) |
Jan 12, 2011 | 46.84 | 48.96 | 46.84 | 48.84 | 1,738,468 | +2.50(+5.39%) |
Jan 11, 2011 | 46.01 | 46.65 | 45.83 | 46.34 | 604,137 | +0.62(+1.36%) |
Jan 10, 2011 | 45.14 | 46.07 | 44.64 | 45.72 | 870,636 | +0.31(+0.68%) |
Jan 07, 2011 | 45.64 | 45.78 | 45.12 | 45.41 | 586,201 | -0.11(-0.24%) |
Jan 06, 2011 | 45.99 | 46.13 | 45.43 | 45.52 | 784,829 | -0.29(-0.63%) |
Jan 05, 2011 | 45.68 | 45.95 | 45.41 | 45.81 | 606,621 | -0.15(-0.33%) |
Jan 04, 2011 | 46.57 | 46.65 | 45.45 | 45.96 | 861,373 | -1.05(-2.23%) |
Jan 03, 2011 | 46.60 | 47.44 | 46.28 | 47.00 | 799,261 | +0.68(+1.47%) |
Dec 31, 2010 | 46.55 | 46.77 | 46.31 | 46.32 | 362,521 | -0.29(-0.62%) |
Dec 30, 2010 | 46.67 | 47.07 | 46.57 | 46.61 | 185,228 | -0.19(-0.41%) |
Dec 29, 2010 | 46.51 | 47.06 | 46.51 | 46.80 | 407,783 | +0.36(+0.77%) |
Dec 28, 2010 | 46.67 | 46.68 | 46.16 | 46.45 | 272,817 | -0.10(-0.21%) |
Dec 27, 2010 | 46.48 | 46.64 | 46.13 | 46.55 | 216,097 | -0.08(-0.18%) |
Dec 23, 2010 | 46.63 | 46.95 | 46.52 | 46.63 | 206,426 | -0.01(-0.02%) |
Dec 22, 2010 | 47.24 | 47.27 | 46.39 | 46.64 | 402,591 | -0.47(-1.00%) |
Dec 21, 2010 | 46.48 | 47.62 | 46.40 | 47.11 | 558,523 | +0.79(+1.70%) |
Dec 20, 2010 | 46.75 | 47.05 | 46.25 | 46.32 | 684,534 | -0.43(-0.92%) |
Dec 17, 2010 | 46.17 | 46.85 | 45.74 | 46.75 | 1,403,408 | +0.70(+1.51%) |
Dec 16, 2010 | 45.57 | 46.54 | 45.13 | 46.06 | 1,130,785 | +0.54(+1.19%) |
Dec 15, 2010 | 45.97 | 47.03 | 45.46 | 45.52 | 1,288,702 | -0.69(-1.49%) |
Dec 14, 2010 | 45.87 | 46.55 | 45.82 | 46.21 | 585,725 | +0.49(+1.07%) |
Dec 13, 2010 | 46.08 | 46.35 | 45.61 | 45.72 | 470,652 | -0.17(-0.36%) |
Dec 10, 2010 | 45.78 | 46.01 | 45.63 | 45.88 | 468,153 | +0.27(+0.58%) |
Dec 09, 2010 | 45.41 | 45.65 | 45.02 | 45.62 | 570,291 | +0.54(+1.19%) |
Dec 08, 2010 | 46.14 | 46.17 | 44.81 | 45.08 | 1,592,983 | -0.95(-2.07%) |
Dec 07, 2010 | 45.48 | 46.50 | 45.48 | 46.03 | 528,327 | +0.22(+0.49%) |
Dec 06, 2010 | 45.73 | 46.08 | 45.52 | 45.81 | 357,494 | +0.06(+0.13%) |
Dec 03, 2010 | 45.42 | 45.92 | 45.13 | 45.75 | 856,603 | +0.19(+0.42%) |
Dec 02, 2010 | 45.87 | 45.92 | 45.02 | 45.56 | 1,155,792 | -0.31(-0.67%) |
Dec 01, 2010 | 45.58 | 45.97 | 45.43 | 45.87 | 835,734 | +1.06(+2.37%) |
Nov 30, 2010 | 44.46 | 45.11 | 44.38 | 44.81 | 955,975 | -0.17(-0.39%) |
Nov 29, 2010 | 44.45 | 45.18 | 43.88 | 44.98 | 630,912 | +0.16(+0.35%) |
Nov 26, 2010 | 44.81 | 45.09 | 44.56 | 44.82 | 136,871 | -0.36(-0.81%) |
Nov 24, 2010 | 44.22 | 45.19 | 45.19 | 45.19 | 550,501 | +1.37(+3.12%) |
Nov 23, 2010 | 44.04 | 44.23 | 43.72 | 43.82 | 683,281 | -0.85(-1.91%) |
Nov 22, 2010 | 43.96 | 44.72 | 43.70 | 44.67 | 532,027 | +0.37(+0.84%) |
Nov 19, 2010 | 43.62 | 44.35 | 43.42 | 44.30 | 348,861 | +0.56(+1.29%) |
Nov 18, 2010 | 43.26 | 44.59 | 43.10 | 43.74 | 787,707 | +1.29(+3.04%) |
Nov 17, 2010 | 42.44 | 42.85 | 42.08 | 42.44 | 400,492 | +0.05(+0.12%) |
Nov 16, 2010 | 42.73 | 42.73 | 41.68 | 42.39 | 972,443 | -0.80(-1.84%) |
Nov 15, 2010 | 43.23 | 43.81 | 43.10 | 43.19 | 438,326 | +0.15(+0.35%) |
Nov 12, 2010 | 43.50 | 43.77 | 42.86 | 43.04 | 318,546 | -0.83(-1.89%) |
Nov 11, 2010 | 43.44 | 43.96 | 43.41 | 43.87 | 646,501 | -0.03(-0.08%) |
Nov 10, 2010 | 43.51 | 44.09 | 43.09 | 43.90 | 614,212 | +0.41(+0.95%) |
Nov 09, 2010 | 43.96 | 44.36 | 43.31 | 43.49 | 856,612 | -0.31(-0.72%) |
Nov 08, 2010 | 43.85 | 44.09 | 43.55 | 43.80 | 422,807 | -0.18(-0.41%) |
Nov 05, 2010 | 43.86 | 44.08 | 43.41 | 43.99 | 1,062,553 | +0.27(+0.61%) |
Nov 04, 2010 | 42.77 | 43.85 | 42.67 | 43.72 | 1,501,314 | +1.48(+3.51%) |
Nov 03, 2010 | 42.00 | 42.30 | 41.79 | 42.24 | 929,823 | +0.20(+0.47%) |
Nov 02, 2010 | 42.10 | 42.38 | 41.93 | 42.04 | 576,794 | +0.46(+1.12%) |
Nov 01, 2010 | 41.91 | 42.13 | 41.33 | 41.57 | 449,180 | +0.05(+0.12%) |
Oct 29, 2010 | 40.81 | 41.63 | 40.75 | 41.52 | 558,582 | +0.55(+1.33%) |
Oct 28, 2010 | 41.52 | 41.67 | 40.85 | 40.98 | 748,885 | -0.31(-0.74%) |
Oct 27, 2010 | 41.27 | 41.33 | 40.65 | 41.28 | 738,706 | -0.19(-0.46%) |
Oct 25, 2010 | 41.13 | 42.13 | 41.04 | 41.48 | 1,013,808 | +0.87(+2.14%) |
Oct 22, 2010 | 41.11 | 42.37 | 40.45 | 40.61 | 1,903,290 | +0.28(+0.70%) |
Oct 21, 2010 | 40.32 | 40.88 | 39.82 | 40.32 | 749,336 | +0.27(+0.66%) |
Oct 20, 2010 | 39.27 | 40.36 | 39.22 | 40.06 | 682,455 | +0.84(+2.13%) |
Oct 19, 2010 | 39.45 | 39.93 | 38.95 | 39.22 | 685,983 | -0.85(-2.13%) |
Oct 18, 2010 | 40.31 | 40.50 | 39.87 | 40.08 | 828,047 | -0.09(-0.23%) |
Oct 15, 2010 | 40.52 | 40.81 | 39.71 | 40.17 | 337,399 | -0.02(-0.06%) |
Oct 14, 2010 | 40.37 | 40.46 | 39.93 | 40.19 | 351,460 | -0.25(-0.61%) |
Oct 13, 2010 | 40.04 | 40.53 | 40.02 | 40.44 | 826,603 | +0.66(+1.67%) |
Oct 12, 2010 | 39.64 | 39.92 | 39.21 | 39.78 | 493,182 | -0.02(-0.04%) |
Oct 11, 2010 | 39.63 | 40.26 | 39.63 | 39.79 | 838,430 | +0.19(+0.48%) |
Oct 08, 2010 | 39.60 | 39.84 | 39.49 | 39.60 | 1,157,426 | +0.05(+0.13%) |
Oct 07, 2010 | 39.98 | 40.35 | 39.44 | 39.55 | 1,569,507 | -0.14(-0.35%) |
Oct 06, 2010 | 39.82 | 39.91 | 39.15 | 39.69 | 864,459 | -0.18(-0.46%) |
Oct 05, 2010 | 39.26 | 39.99 | 38.98 | 39.88 | 1,141,588 | +1.19(+3.08%) |
Oct 04, 2010 | 39.04 | 39.18 | 38.24 | 38.68 | 823,260 | -0.46(-1.18%) |
Oct 01, 2010 | 39.15 | 39.22 | 38.52 | 39.15 | 1,729,146 | +0.37(+0.95%) |
Sep 30, 2010 | 38.78 | 39.06 | 38.26 | 38.78 | 9,295 | +0.57(+1.48%) |
Sep 29, 2010 | 37.32 | 38.39 | 37.28 | 38.21 | 1,874,514 | +0.66(+1.76%) |
Sep 28, 2010 | 37.16 | 37.62 | 36.71 | 37.55 | 743,607 | +0.41(+1.09%) |
Sep 27, 2010 | 36.86 | 37.47 | 36.86 | 37.14 | 644,336 | +0.24(+0.65%) |
Sep 24, 2010 | 36.45 | 36.93 | 36.36 | 36.90 | 1,029,741 | +1.04(+2.91%) |
Sep 23, 2010 | 35.72 | 36.66 | 35.59 | 35.86 | 819,322 | -0.28(-0.78%) |
Sep 22, 2010 | 36.35 | 36.61 | 36.09 | 36.14 | 590,118 | -0.27(-0.75%) |
Sep 21, 2010 | 36.57 | 36.73 | 36.21 | 36.41 | 599,131 | -0.18(-0.50%) |
Sep 20, 2010 | 36.14 | 36.65 | 35.60 | 36.60 | 767,764 | +0.66(+1.84%) |
Sep 17, 2010 | 35.93 | 36.12 | 35.62 | 35.93 | 994,186 | +0.11(+0.30%) |
Sep 15, 2010 | 35.06 | 35.91 | 34.96 | 35.83 | 863,340 | +0.77(+2.20%) |
Sep 14, 2010 | 34.78 | 35.33 | 34.60 | 35.06 | 10,319 | +0.16(+0.45%) |
Sep 13, 2010 | 34.35 | 35.01 | 34.27 | 34.90 | 1,055,734 | +1.02(+3.01%) |
Sep 10, 2010 | 34.44 | 34.55 | 33.84 | 33.88 | 1,122,783 | -0.51(-1.49%) |
Sep 09, 2010 | 35.53 | 35.54 | 34.37 | 34.39 | 874,981 | -0.66(-1.88%) |
Sep 08, 2010 | 35.08 | 35.37 | 35.00 | 35.05 | 552,861 | +0.09(+0.26%) |
Sep 07, 2010 | 35.53 | 35.76 | 34.89 | 34.96 | 688,812 | -0.80(-2.24%) |
Sep 03, 2010 | 35.50 | 35.98 | 35.50 | 35.76 | 633,549 | +0.77(+2.19%) |
Sep 02, 2010 | 34.52 | 35.06 | 34.43 | 34.99 | 282 | +0.37(+1.07%) |
Sep 01, 2010 | 33.80 | 34.75 | 33.52 | 34.62 | 890,434 | +1.50(+4.54%) |
Aug 31, 2010 | 33.10 | 33.43 | 32.48 | 33.12 | 6,448 | +0.17(+0.53%) |
Aug 30, 2010 | 33.36 | 33.49 | 32.93 | 32.95 | 790,286 | -0.60(-1.80%) |
Aug 27, 2010 | 33.24 | 33.56 | 31.99 | 33.55 | 1,330,848 | +0.62(+1.88%) |
Aug 26, 2010 | 33.12 | 33.43 | 32.72 | 32.93 | 1,080,525 | -0.02(-0.08%) |
Aug 25, 2010 | 32.70 | 33.06 | 32.20 | 32.95 | 1,259,279 | -0.09(-0.27%) |
Aug 24, 2010 | 33.27 | 33.36 | 32.87 | 33.05 | 146 | -0.64(-1.91%) |
Aug 23, 2010 | 34.21 | 34.40 | 33.59 | 33.69 | 604,869 | -0.35(-1.02%) |
Aug 20, 2010 | 34.32 | 34.44 | 33.62 | 34.04 | 1,252,466 | -0.53(-1.53%) |
Aug 19, 2010 | 35.13 | 35.23 | 34.28 | 34.56 | 146 | -0.88(-2.47%) |
Aug 18, 2010 | 35.38 | 35.58 | 35.10 | 35.44 | 828,755 | +0.06(+0.16%) |
Aug 17, 2010 | 34.92 | 35.86 | 34.91 | 35.38 | 1,047,382 | +0.87(+2.51%) |
Aug 16, 2010 | 34.23 | 34.77 | 34.10 | 34.52 | 1,292,899 | +0.07(+0.19%) |
Aug 13, 2010 | 34.45 | 35.01 | 34.38 | 34.45 | 1,336,492 | -0.36(-1.02%) |
Aug 12, 2010 | 34.95 | 35.34 | 34.61 | 34.80 | 1,427,799 | -0.92(-2.59%) |
Aug 11, 2010 | 36.15 | 36.27 | 35.48 | 35.73 | 699,546 | -1.50(-4.04%) |
Aug 10, 2010 | 37.23 | 37.40 | 37.23 | 37.23 | 8,479 | -0.64(-1.68%) |
Aug 09, 2010 | 37.70 | 37.93 | 37.41 | 37.87 | 547,822 | +0.38(+1.01%) |
Aug 06, 2010 | 37.49 | 37.67 | 36.79 | 37.49 | 897,301 | +0.12(+0.31%) |
Aug 05, 2010 | 37.21 | 37.63 | 37.15 | 37.37 | 432,195 | -0.10(-0.26%) |
Aug 04, 2010 | 36.64 | 37.47 | 36.47 | 37.47 | 746,824 | +0.91(+2.48%) |
Aug 03, 2010 | 36.60 | 36.85 | 36.12 | 36.56 | 687,420 | -0.30(-0.81%) |
Aug 02, 2010 | 36.70 | 37.18 | 36.53 | 36.86 | 569,578 | +0.85(+2.36%) |
Jul 30, 2010 | 36.01 | 36.30 | 35.27 | 36.01 | 882,359 | +0.18(+0.51%) |
Jul 29, 2010 | 36.22 | 36.36 | 35.38 | 35.83 | 1,058,805 | +0.08(+0.23%) |
Jul 28, 2010 | 36.78 | 36.78 | 35.46 | 35.74 | 1,924,722 | -0.99(-2.70%) |
Jul 27, 2010 | 37.76 | 38.23 | 35.60 | 36.74 | 1,898,190 | -0.62(-1.66%) |
Jul 26, 2010 | 36.74 | 37.93 | 36.47 | 37.35 | 1,382,647 | +0.85(+2.33%) |
Jul 23, 2010 | 35.65 | 36.60 | 35.60 | 36.50 | 686,231 | +0.79(+2.22%) |
Jul 22, 2010 | 34.84 | 35.76 | 34.73 | 35.71 | 1,270,452 | +1.62(+4.75%) |
Jul 21, 2010 | 34.79 | 35.18 | 33.96 | 34.09 | 866,439 | -0.29(-0.84%) |
Jul 20, 2010 | 33.08 | 34.42 | 32.90 | 34.38 | 726,311 | +0.73(+2.16%) |
Jul 19, 2010 | 33.28 | 33.66 | 32.90 | 33.66 | 531,076 | +0.38(+1.14%) |
Jul 16, 2010 | 33.28 | 34.40 | 33.11 | 33.28 | 893,195 | -1.35(-3.89%) |
Jul 15, 2010 | 34.42 | 34.81 | 33.80 | 34.62 | 807,163 | +0.12(+0.36%) |
Jul 14, 2010 | 34.66 | 34.66 | 34.16 | 34.50 | 1,276,991 | -0.38(-1.09%) |
Jul 13, 2010 | 34.09 | 35.03 | 33.90 | 34.88 | 595,191 | +1.28(+3.82%) |
Jul 12, 2010 | 34.07 | 34.20 | 33.33 | 33.59 | 971,000 | -0.69(-2.01%) |
Jul 09, 2010 | 34.28 | 34.53 | 34.00 | 34.28 | 891,963 | +0.06(+0.17%) |
Jul 08, 2010 | 34.09 | 34.45 | 33.79 | 34.23 | 591,245 | +0.49(+1.44%) |
Jul 07, 2010 | 32.40 | 33.74 | 32.40 | 33.74 | 1,240,661 | +1.46(+4.53%) |
Jul 06, 2010 | 32.99 | 33.30 | 31.98 | 32.28 | 2,726 | -0.08(-0.25%) |
Jul 02, 2010 | 32.36 | 32.99 | 32.06 | 32.36 | 702,508 | -0.31(-0.96%) |
Jul 01, 2010 | 32.72 | 33.05 | 31.76 | 32.67 | 993,721 | -0.11(-0.33%) |
Jun 30, 2010 | 33.03 | 33.93 | 32.69 | 32.78 | 209 | -0.18(-0.55%) |
Jun 29, 2010 | 33.27 | 33.47 | 32.82 | 32.96 | 1,596,661 | -0.53(-1.58%) |
Jun 25, 2010 | 33.49 | 34.28 | 33.25 | 33.49 | 3,367,569 | +0.04(+0.12%) |
Jun 24, 2010 | 33.94 | 34.22 | 33.33 | 33.45 | 820,129 | -0.73(-2.15%) |
Jun 23, 2010 | 34.39 | 34.57 | 33.65 | 34.18 | 1,146,506 | -0.21(-0.60%) |
Jun 22, 2010 | 35.45 | 35.54 | 34.35 | 34.39 | 1,164,838 | -1.08(-3.05%) |
Jun 21, 2010 | 35.83 | 36.41 | 35.18 | 35.47 | 785,415 | +0.20(+0.56%) |
Jun 18, 2010 | 35.27 | 35.45 | 34.91 | 35.27 | 1,089,144 | +0.16(+0.45%) |
Jun 17, 2010 | 35.67 | 35.70 | 34.83 | 35.12 | 1,112,173 | -0.26(-0.75%) |
Jun 16, 2010 | 35.35 | 35.75 | 35.24 | 35.38 | 682,133 | -0.30(-0.83%) |
Jun 15, 2010 | 34.96 | 35.69 | 34.93 | 35.68 | 765,278 | +0.97(+2.81%) |
Jun 14, 2010 | 35.16 | 35.60 | 34.57 | 34.70 | 1,057,177 | -0.11(-0.31%) |
Jun 11, 2010 | 33.95 | 34.89 | 33.95 | 34.81 | 751,632 | +0.40(+1.15%) |
Jun 10, 2010 | 33.62 | 34.58 | 33.59 | 34.42 | 1,294,170 | +1.60(+4.89%) |
Jun 09, 2010 | 32.70 | 33.69 | 32.51 | 32.81 | 1,450,635 | +0.45(+1.40%) |
Jun 08, 2010 | 32.61 | 33.06 | 31.82 | 32.36 | 2,521,096 | -0.44(-1.35%) |
Jun 07, 2010 | 33.81 | 33.99 | 32.69 | 32.80 | 1,828,529 | -0.97(-2.87%) |
Jun 04, 2010 | 33.77 | 35.13 | 33.07 | 33.77 | 1,836,075 | -1.60(-4.53%) |
Jun 03, 2010 | 35.37 | 35.49 | 34.90 | 35.38 | 737,534 | +0.12(+0.35%) |
Jun 02, 2010 | 34.88 | 35.26 | 33.98 | 35.26 | 733,316 | +1.08(+3.15%) |
Jun 01, 2010 | 35.17 | 35.45 | 34.18 | 34.18 | 791,021 | -1.25(-3.53%) |
May 28, 2010 | 35.43 | 35.96 | 35.21 | 35.43 | 1,317,367 | -0.17(-0.49%) |
May 27, 2010 | 34.95 | 35.60 | 34.51 | 35.60 | 749,371 | +1.50(+4.39%) |
May 26, 2010 | 33.53 | 34.73 | 33.49 | 34.10 | 1,712,361 | +0.84(+2.52%) |
May 25, 2010 | 32.24 | 33.36 | 31.44 | 33.26 | 2,218,767 | -0.08(-0.25%) |
May 24, 2010 | 33.34 | 34.00 | 33.28 | 33.35 | 1,052,964 | -0.24(-0.71%) |
May 21, 2010 | 32.16 | 33.63 | 31.91 | 33.59 | 1,590,090 | +0.74(+2.25%) |
May 20, 2010 | 33.29 | 33.59 | 32.81 | 32.84 | 3,548,247 | -1.36(-3.97%) |
May 19, 2010 | 34.42 | 34.64 | 33.65 | 34.20 | 2,069,800 | -0.33(-0.95%) |
May 18, 2010 | 34.88 | 35.08 | 34.30 | 34.53 | 2,105,926 | +0.21(+0.62%) |
May 17, 2010 | 34.67 | 34.88 | 33.21 | 34.32 | 1,232,991 | -0.23(-0.67%) |
May 14, 2010 | 34.55 | 35.16 | 34.23 | 34.55 | 1,177,908 | -0.93(-2.62%) |
May 13, 2010 | 35.49 | 35.93 | 35.31 | 35.48 | 628,766 | -0.29(-0.81%) |
May 12, 2010 | 34.94 | 35.81 | 34.94 | 35.77 | 969,303 | +1.00(+2.86%) |
May 11, 2010 | 34.93 | 35.39 | 34.76 | 34.77 | 1,386,067 | -0.32(-0.91%) |
May 10, 2010 | 34.57 | 35.14 | 34.43 | 35.09 | 1,685,087 | +2.81(+8.72%) |
May 07, 2010 | 33.26 | 33.26 | 31.52 | 32.28 | 3,328,311 | -1.28(-3.82%) |
May 06, 2010 | 35.25 | 35.84 | 31.66 | 33.56 | 2,676,912 | -2.05(-5.75%) |
May 05, 2010 | 35.87 | 36.25 | 35.35 | 35.61 | 1,228,046 | -0.95(-2.59%) |
May 04, 2010 | 37.30 | 37.39 | 36.19 | 36.56 | 1,482,175 | -1.29(-3.41%) |
May 03, 2010 | 37.85 | 38.13 | 37.49 | 37.85 | 1,352,406 | +0.28(+0.74%) |
Apr 30, 2010 | 38.32 | 38.64 | 37.49 | 37.57 | 1,083,400 | -0.68(-1.79%) |
Apr 29, 2010 | 37.67 | 38.46 | 37.52 | 38.25 | 1,053,854 | +1.03(+2.76%) |
Apr 28, 2010 | 36.79 | 37.59 | 36.29 | 37.22 | 1,597,794 | +0.81(+2.24%) |
Apr 27, 2010 | 36.77 | 37.47 | 36.20 | 36.41 | 2,250,495 | -0.44(-1.21%) |
Apr 26, 2010 | 36.65 | 37.29 | 36.56 | 36.85 | 876,492 | +0.11(+0.29%) |
Apr 23, 2010 | 36.29 | 36.83 | 35.70 | 36.74 | 1,468,230 | +0.61(+1.69%) |
Apr 22, 2010 | 35.78 | 36.32 | 35.73 | 36.14 | 1,596,707 | +0.08(+0.23%) |
Apr 21, 2010 | 36.49 | 36.53 | 35.99 | 36.05 | 946,386 | -0.31(-0.86%) |
Apr 20, 2010 | 36.32 | 36.43 | 36.00 | 36.37 | 447,606 | +0.39(+1.07%) |
Apr 19, 2010 | 35.90 | 36.09 | 35.28 | 35.98 | 548,269 | -0.14(-0.39%) |
Apr 16, 2010 | 36.52 | 36.91 | 36.05 | 36.12 | 799,357 | -0.50(-1.37%) |
Apr 15, 2010 | 36.52 | 36.82 | 36.35 | 36.62 | 592,638 | -0.01(-0.02%) |
Apr 14, 2010 | 35.74 | 36.70 | 35.66 | 36.63 | 820,091 | +1.14(+3.20%) |
Apr 13, 2010 | 35.68 | 35.69 | 35.32 | 35.49 | 746,502 | -0.30(-0.85%) |
Apr 12, 2010 | 36.51 | 36.61 | 35.63 | 35.80 | 552,136 | -0.66(-1.81%) |
Apr 09, 2010 | 36.00 | 36.46 | 35.74 | 36.46 | 404,782 | +0.52(+1.44%) |
Apr 08, 2010 | 35.68 | 35.95 | 35.30 | 35.94 | 378,630 | +0.06(+0.16%) |
Apr 07, 2010 | 35.91 | 36.24 | 35.68 | 35.88 | 656,602 | -0.01(-0.02%) |
Apr 06, 2010 | 35.39 | 35.93 | 35.20 | 35.89 | 775,366 | +0.39(+1.11%) |
Apr 05, 2010 | 35.32 | 35.58 | 35.20 | 35.49 | 567,891 | +0.22(+0.63%) |