Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.73 | 49.99 | 49.26 | 49.63 | 614,854 | +0.09(+0.18%) |
Jun 29, 2011 | 49.58 | 49.81 | 49.40 | 49.54 | 881,837 | +0.27(+0.55%) |
Jun 28, 2011 | 49.11 | 49.40 | 49.02 | 49.28 | 484,885 | +0.43(+0.88%) |
Jun 27, 2011 | 49.04 | 49.32 | 48.84 | 48.84 | 787,118 | -0.01(-0.02%) |
Jun 24, 2011 | 49.06 | 49.15 | 48.66 | 48.85 | 468,303 | -0.07(-0.15%) |
Jun 23, 2011 | 48.79 | 48.98 | 48.09 | 48.93 | 468,040 | -0.33(-0.66%) |
Jun 22, 2011 | 49.24 | 49.59 | 49.17 | 49.25 | 371,387 | -0.19(-0.38%) |
Jun 21, 2011 | 49.51 | 49.77 | 49.35 | 49.44 | 642,612 | +0.05(+0.10%) |
Jun 20, 2011 | 49.50 | 49.51 | 49.34 | 49.39 | 547,677 | +0.55(+1.12%) |
Jun 17, 2011 | 49.41 | 49.44 | 48.82 | 48.84 | 501,795 | -0.07(-0.15%) |
Jun 16, 2011 | 48.49 | 49.39 | 48.31 | 48.92 | 1,104,682 | +0.67(+1.39%) |
Jun 15, 2011 | 48.85 | 49.18 | 48.18 | 48.25 | 463,799 | -1.00(-2.04%) |
Jun 14, 2011 | 49.08 | 49.75 | 48.95 | 49.25 | 525,466 | +0.55(+1.14%) |
Jun 13, 2011 | 48.31 | 48.88 | 48.24 | 48.70 | 465,710 | +0.40(+0.83%) |
Jun 10, 2011 | 48.57 | 48.81 | 48.17 | 48.30 | 601,337 | -0.73(-1.50%) |
Jun 09, 2011 | 49.02 | 49.14 | 48.61 | 49.03 | 507,651 | +0.21(+0.43%) |
Jun 08, 2011 | 49.21 | 49.23 | 48.57 | 48.82 | 560,099 | -0.52(-1.06%) |
Jun 07, 2011 | 49.93 | 50.04 | 49.26 | 49.34 | 565,407 | -0.38(-0.77%) |
Jun 06, 2011 | 49.97 | 50.24 | 49.57 | 49.72 | 616,831 | -0.44(-0.88%) |
Jun 03, 2011 | 50.25 | 50.70 | 50.03 | 50.16 | 461,672 | +0.10(+0.20%) |
May 24, 2011 | 50.28 | 50.56 | 49.94 | 50.07 | 469,348 | -0.11(-0.23%) |
May 23, 2011 | 50.49 | 50.65 | 50.05 | 50.18 | 620,220 | -0.89(-1.74%) |
May 20, 2011 | 51.27 | 51.45 | 50.96 | 51.07 | 385,935 | -0.23(-0.45%) |
May 19, 2011 | 51.31 | 51.46 | 51.09 | 51.30 | 463,835 | +0.22(+0.43%) |
May 18, 2011 | 50.67 | 51.17 | 50.42 | 51.08 | 372,956 | +0.49(+0.97%) |
May 17, 2011 | 50.62 | 50.68 | 50.21 | 50.59 | 440,948 | -0.21(-0.42%) |
May 16, 2011 | 50.26 | 51.13 | 50.16 | 50.80 | 416,491 | +0.38(+0.76%) |
May 13, 2011 | 51.22 | 51.27 | 50.24 | 50.42 | 410,472 | -0.84(-1.64%) |
May 12, 2011 | 50.96 | 51.49 | 50.79 | 51.26 | 406,406 | +0.16(+0.32%) |
May 11, 2011 | 51.53 | 51.64 | 50.75 | 51.09 | 429,851 | -0.48(-0.93%) |
May 10, 2011 | 51.38 | 51.69 | 51.18 | 51.58 | 343,929 | +0.42(+0.81%) |
May 09, 2011 | 50.67 | 51.31 | 50.61 | 51.16 | 406,872 | +0.51(+1.01%) |
May 06, 2011 | 51.27 | 51.47 | 50.24 | 50.65 | 402,188 | -0.08(-0.16%) |
May 05, 2011 | 50.90 | 51.22 | 50.50 | 50.73 | 491,690 | -0.46(-0.89%) |
May 04, 2011 | 51.78 | 51.89 | 51.01 | 51.18 | 728,053 | -0.62(-1.20%) |
May 03, 2011 | 51.58 | 51.87 | 51.12 | 51.80 | 696,304 | +0.52(+1.02%) |
May 02, 2011 | 51.31 | 51.38 | 51.27 | 51.28 | 590,352 | -0.34(-0.66%) |
Apr 29, 2011 | 51.30 | 51.79 | 51.07 | 51.62 | 569,047 | +0.30(+0.59%) |
Apr 28, 2011 | 50.12 | 51.55 | 50.12 | 51.32 | 927,964 | +1.05(+2.09%) |
Apr 27, 2011 | 50.43 | 50.56 | 49.85 | 50.27 | 494,341 | +0.03(+0.06%) |
Apr 26, 2011 | 49.42 | 51.98 | 49.42 | 50.24 | 897,400 | +1.08(+2.19%) |
Apr 25, 2011 | 48.95 | 49.37 | 48.89 | 49.16 | 613,009 | -0.03(-0.07%) |
Apr 21, 2011 | 49.46 | 49.46 | 49.10 | 49.19 | 365,638 | -0.07(-0.13%) |
Apr 20, 2011 | 49.28 | 49.69 | 49.13 | 49.26 | 567,974 | +0.60(+1.22%) |
Apr 19, 2011 | 48.32 | 48.72 | 48.20 | 48.66 | 497,968 | +0.46(+0.96%) |
Apr 18, 2011 | 48.63 | 48.63 | 47.63 | 48.20 | 1,064,723 | -1.26(-2.54%) |
Apr 15, 2011 | 49.26 | 49.63 | 48.97 | 49.46 | 391,293 | +0.33(+0.66%) |
Apr 14, 2011 | 48.86 | 49.38 | 48.84 | 49.13 | 673,641 | -0.29(-0.59%) |
Apr 13, 2011 | 49.71 | 49.98 | 49.37 | 49.42 | 765,460 | +0.07(+0.15%) |
Apr 12, 2011 | 49.33 | 49.64 | 49.11 | 49.35 | 667,688 | -0.19(-0.38%) |
Apr 11, 2011 | 49.34 | 49.90 | 49.24 | 49.54 | 917,971 | +0.19(+0.38%) |
Apr 08, 2011 | 49.80 | 50.24 | 49.23 | 49.35 | 1,194,875 | -1.13(-2.23%) |
Apr 07, 2011 | 51.00 | 51.26 | 50.39 | 50.47 | 521,749 | -0.47(-0.93%) |
Apr 06, 2011 | 50.78 | 51.08 | 50.72 | 50.95 | 525,825 | +0.37(+0.73%) |
Apr 05, 2011 | 51.40 | 51.41 | 50.19 | 50.58 | 969,427 | -0.80(-1.56%) |
Apr 04, 2011 | 51.79 | 51.79 | 51.29 | 51.38 | 972,219 | -0.23(-0.44%) |
Apr 01, 2011 | 51.53 | 51.68 | 51.33 | 51.61 | 723,719 | +0.41(+0.80%) |
Mar 31, 2011 | 51.05 | 51.49 | 50.95 | 51.20 | 772,561 | +0.14(+0.27%) |
Mar 30, 2011 | 50.62 | 51.14 | 50.53 | 51.06 | 467,066 | +0.66(+1.31%) |
Mar 29, 2011 | 50.33 | 50.67 | 50.27 | 50.40 | 660,649 | +0.01(+0.02%) |
Mar 28, 2011 | 50.74 | 50.83 | 50.16 | 50.39 | 715,478 | -0.31(-0.61%) |
Mar 25, 2011 | 50.34 | 51.26 | 50.34 | 50.70 | 930,138 | +0.31(+0.61%) |
Mar 24, 2011 | 50.55 | 50.65 | 50.26 | 50.39 | 802,263 | -0.06(-0.11%) |
Mar 23, 2011 | 50.56 | 50.59 | 49.86 | 50.45 | 821,856 | -0.28(-0.55%) |
Mar 22, 2011 | 50.55 | 50.99 | 50.40 | 50.73 | 876,781 | +0.27(+0.53%) |
Mar 21, 2011 | 50.07 | 50.50 | 49.97 | 50.46 | 1,016,287 | +1.86(+3.83%) |
Mar 18, 2011 | 48.76 | 49.93 | 48.49 | 48.60 | 1,230,881 | +0.58(+1.21%) |
Mar 17, 2011 | 48.53 | 48.53 | 47.71 | 48.02 | 491,615 | -0.11(-0.23%) |
Mar 16, 2011 | 48.14 | 48.57 | 47.74 | 48.13 | 1,450,089 | -0.12(-0.24%) |
Mar 15, 2011 | 48.20 | 48.57 | 48.11 | 48.25 | 1,075,088 | -0.76(-1.55%) |
Mar 14, 2011 | 48.59 | 49.13 | 48.27 | 49.01 | 1,065,064 | -0.10(-0.20%) |
Mar 11, 2011 | 48.91 | 49.28 | 48.48 | 49.10 | 834,380 | -0.33(-0.68%) |
Mar 10, 2011 | 49.01 | 49.65 | 48.80 | 49.44 | 1,058,013 | -0.20(-0.41%) |
Mar 09, 2011 | 49.23 | 49.81 | 49.08 | 49.64 | 674,712 | +0.41(+0.83%) |
Mar 08, 2011 | 48.62 | 49.43 | 48.62 | 49.23 | 577,870 | +0.50(+1.02%) |
Mar 07, 2011 | 48.80 | 49.08 | 48.57 | 48.74 | 780,556 | +0.01(+0.02%) |
Mar 04, 2011 | 49.01 | 49.07 | 48.34 | 48.73 | 639,030 | -0.42(-0.85%) |
Mar 03, 2011 | 48.37 | 49.33 | 48.37 | 49.15 | 580,516 | +1.16(+2.41%) |
Mar 02, 2011 | 48.23 | 48.26 | 47.77 | 47.99 | 367,334 | -0.23(-0.47%) |
Mar 01, 2011 | 49.34 | 49.43 | 48.09 | 48.22 | 507,515 | -1.04(-2.10%) |
Feb 28, 2011 | 48.74 | 49.51 | 48.53 | 49.25 | 745,339 | +0.91(+1.87%) |
Feb 25, 2011 | 47.24 | 48.36 | 47.07 | 48.35 | 912,480 | +1.46(+3.11%) |
Feb 24, 2011 | 47.92 | 48.18 | 46.55 | 46.89 | 1,094,318 | -0.82(-1.71%) |
Feb 23, 2011 | 48.89 | 48.89 | 47.69 | 47.70 | 805,741 | -1.02(-2.09%) |
Feb 22, 2011 | 49.59 | 50.15 | 48.66 | 48.72 | 746,206 | -1.44(-2.86%) |
Feb 18, 2011 | 50.25 | 50.56 | 50.04 | 50.16 | 733,352 | -0.29(-0.57%) |
Feb 17, 2011 | 49.89 | 50.56 | 49.83 | 50.44 | 326,748 | +0.21(+0.42%) |
Feb 16, 2011 | 50.08 | 50.28 | 49.92 | 50.23 | 442,921 | +0.17(+0.34%) |
Feb 15, 2011 | 49.78 | 50.12 | 49.61 | 50.06 | 446,417 | +0.20(+0.39%) |
Feb 14, 2011 | 49.57 | 49.91 | 49.35 | 49.86 | 372,550 | +0.25(+0.51%) |
Feb 11, 2011 | 48.99 | 49.70 | 48.99 | 49.61 | 448,884 | +0.38(+0.76%) |
Feb 10, 2011 | 49.25 | 49.34 | 48.90 | 49.23 | 555,281 | -0.30(-0.61%) |
Feb 09, 2011 | 49.63 | 49.86 | 49.23 | 49.54 | 741,692 | -0.30(-0.61%) |
Feb 08, 2011 | 49.68 | 49.92 | 49.23 | 49.84 | 586,318 | +0.24(+0.48%) |
Feb 07, 2011 | 49.31 | 49.82 | 49.31 | 49.60 | 523,726 | +0.25(+0.51%) |
Feb 04, 2011 | 48.64 | 49.36 | 48.47 | 49.35 | 743,016 | +0.78(+1.61%) |
Feb 03, 2011 | 48.39 | 48.75 | 47.99 | 48.57 | 405,343 | -0.09(-0.18%) |
Feb 02, 2011 | 48.90 | 49.10 | 48.37 | 48.66 | 549,136 | -0.43(-0.88%) |
Feb 01, 2011 | 48.09 | 49.24 | 47.88 | 49.09 | 1,242,359 | +2.14(+4.57%) |
Jan 31, 2011 | 47.04 | 47.82 | 46.93 | 46.94 | 951,448 | +0.14(+0.30%) |
Jan 28, 2011 | 48.53 | 48.53 | 46.79 | 46.80 | 853,256 | -1.29(-2.68%) |
Jan 27, 2011 | 47.64 | 48.51 | 47.59 | 48.09 | 670,285 | +0.44(+0.92%) |
Jan 26, 2011 | 48.06 | 48.28 | 47.41 | 47.65 | 786,311 | -0.29(-0.61%) |
Jan 25, 2011 | 48.02 | 48.21 | 47.41 | 47.95 | 630,213 | -0.24(-0.49%) |
Jan 24, 2011 | 47.51 | 48.42 | 47.29 | 48.18 | 523,720 | +0.74(+1.56%) |
Jan 21, 2011 | 47.49 | 47.55 | 47.05 | 47.44 | 618,910 | +0.29(+0.61%) |
Jan 20, 2011 | 47.33 | 47.64 | 47.02 | 47.16 | 646,269 | -0.23(-0.48%) |
Jan 19, 2011 | 47.78 | 47.99 | 47.33 | 47.38 | 706,858 | -0.46(-0.95%) |
Jan 18, 2011 | 47.07 | 47.85 | 47.07 | 47.84 | 854,067 | +0.54(+1.14%) |
Jan 14, 2011 | 47.01 | 47.44 | 46.94 | 47.30 | 554,157 | +0.16(+0.35%) |
Jan 13, 2011 | 47.30 | 47.56 | 47.09 | 47.14 | 436,716 | -0.20(-0.43%) |
Jan 12, 2011 | 47.36 | 47.73 | 47.11 | 47.34 | 880,904 | +0.11(+0.24%) |
Jan 11, 2011 | 46.96 | 47.30 | 46.85 | 47.23 | 767,906 | +0.52(+1.12%) |
Jan 10, 2011 | 46.18 | 46.92 | 46.01 | 46.71 | 944,585 | +0.51(+1.11%) |
Jan 07, 2011 | 45.96 | 46.28 | 45.80 | 46.19 | 727,977 | +0.71(+1.56%) |
Jan 06, 2011 | 45.67 | 46.05 | 45.24 | 45.49 | 491,529 | -0.10(-0.21%) |
Jan 05, 2011 | 45.17 | 45.87 | 45.12 | 45.58 | 524,972 | +0.31(+0.68%) |
Jan 04, 2011 | 45.18 | 45.36 | 44.70 | 45.27 | 805,810 | +0.18(+0.40%) |
Jan 03, 2011 | 44.26 | 45.25 | 43.97 | 45.09 | 417,927 | +1.29(+2.94%) |
Dec 31, 2010 | 44.01 | 44.24 | 43.80 | 43.80 | 295,769 | -0.24(-0.56%) |
Dec 30, 2010 | 44.30 | 44.39 | 44.02 | 44.05 | 222,538 | -0.24(-0.55%) |
Dec 29, 2010 | 44.66 | 44.66 | 44.24 | 44.29 | 231,913 | -0.21(-0.48%) |
Dec 28, 2010 | 44.52 | 44.61 | 44.34 | 44.50 | 295,011 | +0.04(+0.09%) |
Dec 27, 2010 | 44.18 | 44.47 | 44.06 | 44.46 | 150,576 | +0.12(+0.28%) |
Dec 23, 2010 | 44.55 | 44.61 | 44.29 | 44.34 | 136,855 | -0.27(-0.60%) |
Dec 22, 2010 | 43.75 | 44.77 | 43.75 | 44.61 | 430,382 | +0.72(+1.64%) |
Dec 21, 2010 | 44.12 | 44.15 | 43.74 | 43.89 | 307,122 | +0.04(+0.09%) |
Dec 20, 2010 | 43.99 | 44.08 | 43.71 | 43.85 | 340,594 | -0.04(-0.09%) |
Dec 17, 2010 | 43.86 | 44.00 | 43.62 | 43.89 | 473,228 | +0.13(+0.30%) |
Dec 16, 2010 | 43.32 | 43.95 | 43.25 | 43.76 | 530,330 | +0.68(+1.57%) |
Dec 15, 2010 | 43.26 | 43.78 | 43.08 | 43.09 | 649,951 | -0.17(-0.40%) |
Dec 14, 2010 | 43.75 | 43.75 | 43.18 | 43.26 | 375,189 | -0.44(-1.01%) |
Dec 13, 2010 | 43.97 | 44.28 | 43.65 | 43.70 | 552,352 | -0.11(-0.26%) |
Dec 10, 2010 | 42.97 | 43.86 | 42.83 | 43.81 | 722,997 | +0.93(+2.17%) |
Dec 09, 2010 | 42.80 | 42.97 | 42.47 | 42.88 | 487,211 | +0.33(+0.79%) |
Dec 08, 2010 | 42.03 | 42.55 | 41.94 | 42.55 | 412,050 | +0.59(+1.40%) |
Dec 07, 2010 | 42.16 | 42.16 | 41.82 | 41.96 | 403,682 | +0.24(+0.57%) |
Dec 06, 2010 | 41.68 | 41.78 | 41.45 | 41.72 | 317,603 | -0.07(-0.16%) |
Dec 03, 2010 | 41.90 | 41.95 | 41.27 | 41.79 | 439,329 | -0.32(-0.76%) |
Dec 02, 2010 | 41.72 | 42.27 | 41.61 | 42.11 | 433,541 | +0.50(+1.20%) |
Dec 01, 2010 | 41.48 | 41.63 | 40.95 | 41.61 | 513,873 | +0.89(+2.18%) |
Nov 30, 2010 | 40.52 | 40.94 | 40.44 | 40.72 | 522,724 | -0.29(-0.70%) |
Nov 29, 2010 | 40.68 | 41.09 | 40.52 | 41.01 | 469,043 | +0.07(+0.18%) |
Nov 26, 2010 | 41.28 | 41.28 | 40.91 | 40.93 | 264,283 | -0.70(-1.68%) |
Nov 24, 2010 | 41.14 | 41.63 | 41.63 | 41.63 | 268,291 | +0.79(+1.94%) |
Nov 23, 2010 | 41.04 | 41.04 | 40.58 | 40.84 | 550,795 | -0.70(-1.69%) |
Nov 22, 2010 | 40.95 | 41.67 | 40.70 | 41.54 | 590,539 | +0.36(+0.87%) |
Nov 19, 2010 | 41.49 | 41.52 | 41.07 | 41.19 | 290,493 | -0.46(-1.12%) |
Nov 18, 2010 | 41.40 | 41.71 | 41.20 | 41.65 | 345,689 | +0.84(+2.06%) |
Nov 17, 2010 | 40.78 | 40.97 | 40.52 | 40.81 | 467,538 | +0.10(+0.24%) |
Nov 16, 2010 | 41.36 | 41.45 | 40.32 | 40.71 | 600,118 | -0.96(-2.31%) |
Nov 15, 2010 | 41.67 | 42.04 | 41.45 | 41.67 | 370,831 | +0.15(+0.35%) |
Nov 12, 2010 | 41.93 | 42.20 | 41.40 | 41.53 | 514,840 | -0.27(-0.64%) |
Nov 11, 2010 | 41.85 | 42.02 | 41.63 | 41.80 | 265,283 | -0.38(-0.89%) |
Nov 10, 2010 | 41.89 | 42.37 | 41.59 | 42.17 | 403,069 | +0.32(+0.76%) |
Nov 09, 2010 | 42.33 | 42.38 | 41.73 | 41.85 | 338,230 | -0.31(-0.73%) |
Nov 08, 2010 | 42.15 | 42.35 | 41.89 | 42.16 | 431,321 | +0.14(+0.33%) |
Nov 05, 2010 | 42.32 | 42.81 | 41.77 | 42.03 | 610,048 | -0.38(-0.88%) |
Nov 04, 2010 | 41.66 | 42.44 | 41.50 | 42.40 | 638,108 | +1.11(+2.69%) |
Nov 03, 2010 | 41.35 | 41.48 | 40.76 | 41.29 | 411,883 | -0.20(-0.49%) |
Nov 02, 2010 | 41.32 | 41.59 | 41.25 | 41.50 | 338,977 | +0.51(+1.25%) |
Nov 01, 2010 | 41.01 | 41.58 | 40.57 | 40.98 | 619,658 | +0.15(+0.36%) |
Oct 29, 2010 | 40.40 | 40.93 | 40.08 | 40.83 | 722,045 | +0.30(+0.74%) |
Oct 28, 2010 | 41.10 | 41.11 | 40.26 | 40.53 | 451,841 | -0.42(-1.02%) |
Oct 27, 2010 | 40.84 | 41.34 | 40.82 | 40.95 | 685,307 | +2.06(+5.31%) |
Oct 25, 2010 | 39.22 | 39.55 | 38.84 | 38.89 | 493,708 | -0.29(-0.73%) |
Oct 22, 2010 | 39.68 | 39.68 | 39.10 | 39.17 | 574,082 | -0.38(-0.97%) |
Oct 21, 2010 | 39.73 | 39.93 | 39.21 | 39.55 | 591,837 | +0.04(+0.10%) |
Oct 20, 2010 | 39.24 | 39.55 | 38.90 | 39.51 | 743,514 | +0.42(+1.06%) |
Oct 19, 2010 | 39.29 | 39.63 | 38.91 | 39.10 | 526,245 | -0.73(-1.82%) |
Oct 18, 2010 | 39.55 | 39.91 | 39.45 | 39.82 | 699,789 | +0.27(+0.68%) |
Oct 15, 2010 | 39.93 | 39.93 | 39.32 | 39.55 | 572,115 | -0.04(-0.10%) |
Oct 14, 2010 | 39.51 | 39.93 | 39.29 | 39.60 | 596,962 | -0.07(-0.19%) |
Oct 13, 2010 | 39.94 | 40.02 | 39.58 | 39.67 | 482,569 | +0.00(+0.00%) |
Oct 12, 2010 | 39.25 | 39.76 | 38.98 | 39.67 | 373,442 | +0.31(+0.79%) |
Oct 11, 2010 | 39.51 | 39.91 | 39.24 | 39.36 | 361,365 | -0.17(-0.43%) |
Oct 08, 2010 | 39.53 | 39.63 | 39.20 | 39.53 | 572,847 | -0.15(-0.39%) |
Oct 07, 2010 | 40.27 | 40.37 | 39.55 | 39.68 | 618,497 | -0.41(-1.02%) |
Oct 06, 2010 | 39.91 | 40.10 | 39.75 | 40.09 | 544,902 | +0.17(+0.43%) |
Oct 05, 2010 | 39.01 | 40.03 | 38.61 | 39.92 | 703,057 | +1.11(+2.86%) |
Oct 04, 2010 | 39.12 | 39.20 | 38.58 | 38.81 | 558,728 | -0.32(-0.81%) |
Oct 01, 2010 | 39.13 | 39.79 | 38.86 | 39.13 | 499,346 | -0.26(-0.65%) |
Sep 30, 2010 | 39.38 | 39.96 | 39.20 | 39.39 | 7,356 | -0.14(-0.36%) |
Sep 29, 2010 | 39.61 | 39.96 | 39.44 | 39.53 | 1,265,351 | -0.15(-0.39%) |
Sep 28, 2010 | 39.06 | 39.86 | 38.61 | 39.68 | 4,894 | +0.64(+1.65%) |
Sep 27, 2010 | 38.69 | 39.43 | 38.61 | 39.04 | 859,336 | +0.13(+0.34%) |
Sep 24, 2010 | 38.00 | 38.91 | 37.85 | 38.91 | 659,103 | +1.57(+4.19%) |
Sep 23, 2010 | 37.90 | 38.13 | 37.34 | 37.34 | 400,602 | -0.80(-2.10%) |
Sep 22, 2010 | 38.68 | 38.93 | 38.14 | 38.14 | 408,310 | -0.69(-1.76%) |
Sep 21, 2010 | 38.94 | 39.06 | 38.58 | 38.83 | 480,222 | -0.04(-0.10%) |
Sep 20, 2010 | 38.23 | 38.94 | 38.12 | 38.87 | 538,517 | +0.76(+1.99%) |
Sep 17, 2010 | 38.11 | 38.68 | 37.94 | 38.11 | 732,086 | -0.65(-1.68%) |
Sep 15, 2010 | 38.40 | 38.88 | 38.12 | 38.76 | 599,528 | +0.16(+0.42%) |
Sep 14, 2010 | 38.58 | 38.87 | 38.33 | 38.60 | 72,429 | +0.07(+0.17%) |
Sep 13, 2010 | 38.45 | 38.64 | 38.16 | 38.53 | 309,491 | +0.56(+1.48%) |
Sep 10, 2010 | 38.05 | 38.18 | 37.78 | 37.97 | 467,578 | -0.03(-0.09%) |
Sep 09, 2010 | 38.22 | 38.28 | 37.78 | 38.00 | 860 | +0.30(+0.80%) |
Sep 08, 2010 | 37.28 | 38.00 | 37.27 | 37.70 | 1,017,115 | +0.52(+1.40%) |
Sep 07, 2010 | 37.87 | 37.93 | 37.16 | 37.18 | 470,530 | -0.93(-2.44%) |
Sep 03, 2010 | 37.73 | 38.11 | 37.30 | 38.11 | 752,166 | +1.04(+2.82%) |
Sep 02, 2010 | 37.56 | 37.69 | 36.85 | 37.07 | 753,558 | -0.46(-1.22%) |
Sep 01, 2010 | 36.17 | 37.54 | 36.15 | 37.52 | 797,421 | +1.90(+5.33%) |
Aug 31, 2010 | 35.59 | 35.79 | 34.84 | 35.62 | 2,452 | +0.04(+0.11%) |
Aug 30, 2010 | 35.88 | 36.18 | 35.57 | 35.58 | 731,196 | -0.51(-1.40%) |
Aug 27, 2010 | 35.58 | 36.25 | 35.24 | 36.09 | 885,588 | +0.53(+1.49%) |
Aug 26, 2010 | 36.46 | 36.67 | 35.53 | 35.56 | 5,007 | -0.83(-2.29%) |
Aug 25, 2010 | 35.88 | 36.64 | 35.70 | 36.39 | 1,723 | +0.12(+0.34%) |
Aug 24, 2010 | 36.79 | 36.80 | 36.24 | 36.27 | 753,883 | -0.85(-2.29%) |
Aug 23, 2010 | 37.54 | 37.82 | 37.12 | 37.12 | 498,470 | -0.20(-0.52%) |
Aug 20, 2010 | 37.65 | 37.66 | 37.12 | 37.31 | 637,645 | -0.55(-1.44%) |
Aug 19, 2010 | 38.76 | 38.76 | 37.81 | 37.86 | 360,634 | -1.02(-2.62%) |
Aug 18, 2010 | 39.09 | 39.20 | 38.61 | 38.88 | 238,512 | -0.18(-0.46%) |
Aug 17, 2010 | 38.75 | 39.18 | 38.61 | 39.06 | 517 | +0.69(+1.79%) |
Aug 16, 2010 | 37.90 | 38.48 | 37.76 | 38.37 | 408,483 | +0.28(+0.73%) |
Aug 13, 2010 | 38.09 | 38.49 | 37.98 | 38.09 | 305,929 | -0.17(-0.45%) |
Aug 12, 2010 | 38.18 | 38.53 | 37.65 | 38.27 | 372,643 | -0.29(-0.76%) |
Aug 11, 2010 | 39.06 | 39.15 | 38.54 | 38.56 | 592,591 | -1.14(-2.88%) |
Aug 10, 2010 | 40.00 | 40.11 | 39.46 | 39.70 | 505,910 | -0.71(-1.76%) |
Aug 09, 2010 | 40.14 | 40.46 | 39.89 | 40.41 | 321,451 | +0.60(+1.50%) |
Aug 06, 2010 | 39.82 | 39.83 | 39.16 | 39.82 | 460,260 | -0.07(-0.18%) |
Aug 05, 2010 | 39.59 | 40.04 | 39.55 | 39.89 | 404,341 | +0.11(+0.29%) |
Aug 04, 2010 | 39.33 | 39.87 | 39.29 | 39.77 | 742,509 | +0.48(+1.22%) |
Aug 03, 2010 | 39.42 | 39.62 | 39.08 | 39.29 | 1,723 | -0.28(-0.70%) |
Aug 02, 2010 | 39.61 | 39.70 | 39.30 | 39.57 | 708,596 | +0.44(+1.13%) |
Jul 30, 2010 | 39.13 | 39.43 | 38.26 | 39.13 | 645,126 | +0.05(+0.13%) |
Jul 29, 2010 | 39.84 | 40.13 | 38.98 | 39.08 | 1,100,578 | -0.47(-1.20%) |
Jul 28, 2010 | 39.55 | 40.80 | 39.53 | 39.55 | 1,202 | -1.03(-2.53%) |
Jul 27, 2010 | 40.58 | 41.67 | 40.54 | 40.58 | 861 | -0.15(-0.36%) |
Jul 26, 2010 | 40.21 | 40.74 | 40.20 | 40.73 | 550,347 | +0.71(+1.77%) |
Jul 23, 2010 | 38.97 | 40.03 | 38.81 | 40.02 | 459,728 | +0.78(+2.00%) |
Jul 22, 2010 | 38.14 | 39.24 | 38.12 | 39.24 | 530,173 | +1.54(+4.09%) |
Jul 21, 2010 | 37.97 | 38.40 | 37.65 | 37.69 | 657,978 | -0.09(-0.24%) |
Jul 20, 2010 | 37.11 | 37.84 | 36.62 | 37.78 | 569,881 | +0.26(+0.70%) |
Jul 19, 2010 | 37.62 | 37.78 | 37.11 | 37.52 | 300,617 | -0.02(-0.04%) |
Jul 16, 2010 | 37.54 | 38.82 | 37.49 | 37.54 | 706,743 | -1.44(-3.68%) |
Jul 15, 2010 | 39.23 | 39.24 | 38.49 | 38.98 | 434,117 | -0.33(-0.85%) |
Jul 14, 2010 | 39.41 | 39.63 | 38.98 | 39.31 | 453,000 | -0.29(-0.72%) |
Jul 13, 2010 | 39.52 | 39.70 | 39.08 | 39.60 | 421,550 | +0.51(+1.29%) |
Jul 12, 2010 | 39.02 | 39.39 | 38.75 | 39.09 | 410,960 | -0.15(-0.39%) |
Jul 09, 2010 | 39.24 | 39.34 | 38.89 | 39.24 | 352,913 | +0.17(+0.44%) |
Jul 08, 2010 | 39.06 | 39.19 | 38.57 | 39.07 | 380,638 | +0.38(+0.99%) |
Jul 07, 2010 | 37.11 | 38.74 | 36.99 | 38.69 | 575,671 | +1.83(+4.96%) |
Jul 06, 2010 | 36.86 | 37.28 | 36.49 | 36.86 | 2,096 | +0.22(+0.60%) |
Jul 02, 2010 | 36.64 | 37.12 | 36.48 | 36.64 | 348,942 | -0.11(-0.31%) |