Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.50 | 57.99 | 57.33 | 57.50 | 108,324 | -0.25(-0.43%) |
Mar 30, 2011 | 57.75 | 57.75 | 57.75 | 57.75 | 131,882 | +1.52(+2.70%) |
Mar 29, 2011 | 55.47 | 56.32 | 55.18 | 56.23 | 58,825 | +0.82(+1.48%) |
Mar 28, 2011 | 56.50 | 56.70 | 55.17 | 55.41 | 117,940 | -0.90(-1.60%) |
Mar 25, 2011 | 54.09 | 57.33 | 54.09 | 56.31 | 135,484 | +2.44(+4.53%) |
Mar 24, 2011 | 54.19 | 54.44 | 53.59 | 53.87 | 47,122 | +0.21(+0.39%) |
Mar 23, 2011 | 52.90 | 53.97 | 52.49 | 53.66 | 62,811 | +0.68(+1.28%) |
Mar 22, 2011 | 52.50 | 53.29 | 52.50 | 52.98 | 43,094 | +0.47(+0.90%) |
Mar 21, 2011 | 52.64 | 52.69 | 52.30 | 52.51 | 86,610 | +1.28(+2.50%) |
Mar 18, 2011 | 50.92 | 51.85 | 50.69 | 51.23 | 145,076 | +0.78(+1.55%) |
Mar 17, 2011 | 50.92 | 51.08 | 50.22 | 50.45 | 56,673 | +0.44(+0.88%) |
Mar 16, 2011 | 50.00 | 50.37 | 49.28 | 50.01 | 92,744 | -0.18(-0.36%) |
Mar 15, 2011 | 49.72 | 50.60 | 49.60 | 50.19 | 63,530 | -0.12(-0.24%) |
Mar 14, 2011 | 50.07 | 50.77 | 49.95 | 50.31 | 42,257 | -0.46(-0.91%) |
Mar 11, 2011 | 50.45 | 51.31 | 50.12 | 50.77 | 45,330 | +0.08(+0.16%) |
Mar 10, 2011 | 50.95 | 51.52 | 50.51 | 50.69 | 73,635 | -1.70(-3.24%) |
Mar 09, 2011 | 52.01 | 52.52 | 51.55 | 52.39 | 94,933 | +0.30(+0.58%) |
Mar 08, 2011 | 50.81 | 52.90 | 50.66 | 52.09 | 59,311 | +1.25(+2.46%) |
Mar 07, 2011 | 52.11 | 52.15 | 50.14 | 50.84 | 72,126 | -1.04(-2.00%) |
Mar 04, 2011 | 52.15 | 52.15 | 50.87 | 51.88 | 90,895 | -0.14(-0.27%) |
Mar 03, 2011 | 50.77 | 52.15 | 50.77 | 52.02 | 80,683 | +2.52(+5.09%) |
Mar 02, 2011 | 49.49 | 50.21 | 49.24 | 49.50 | 70,623 | -0.08(-0.16%) |
Mar 01, 2011 | 50.63 | 50.80 | 49.26 | 49.58 | 101,115 | -0.73(-1.45%) |
Feb 28, 2011 | 50.90 | 51.32 | 50.12 | 50.31 | 63,212 | -0.38(-0.75%) |
Feb 25, 2011 | 49.61 | 50.74 | 49.61 | 50.69 | 53,370 | +1.35(+2.74%) |
Feb 24, 2011 | 49.23 | 49.79 | 48.78 | 49.34 | 79,505 | +0.28(+0.57%) |
Feb 23, 2011 | 49.69 | 49.86 | 48.51 | 49.06 | 102,481 | -0.53(-1.07%) |
Feb 22, 2011 | 50.13 | 50.44 | 49.27 | 49.59 | 99,450 | -1.16(-2.29%) |
Feb 18, 2011 | 50.78 | 51.14 | 50.36 | 50.75 | 95,008 | +0.29(+0.57%) |
Feb 17, 2011 | 50.31 | 50.90 | 50.30 | 50.46 | 84,336 | +0.01(+0.02%) |
Feb 16, 2011 | 50.52 | 50.66 | 49.96 | 50.45 | 63,803 | +0.19(+0.38%) |
Feb 15, 2011 | 50.29 | 50.57 | 50.10 | 50.26 | 72,374 | -0.16(-0.32%) |
Feb 14, 2011 | 50.46 | 50.61 | 50.02 | 50.42 | 52,421 | -0.08(-0.16%) |
Feb 11, 2011 | 50.26 | 50.57 | 50.20 | 50.50 | 50,454 | +0.00(+0.00%) |
Feb 10, 2011 | 50.41 | 50.80 | 50.37 | 50.50 | 51,687 | -0.28(-0.55%) |
Feb 09, 2011 | 50.75 | 50.87 | 50.20 | 50.78 | 78,549 | +0.07(+0.14%) |
Feb 08, 2011 | 50.98 | 50.98 | 50.06 | 50.71 | 56,414 | -0.21(-0.41%) |
Feb 07, 2011 | 51.02 | 51.50 | 50.71 | 50.92 | 59,131 | -0.12(-0.24%) |
Feb 04, 2011 | 51.20 | 51.41 | 50.36 | 51.04 | 87,646 | +0.24(+0.47%) |
Feb 03, 2011 | 51.61 | 52.25 | 50.11 | 50.80 | 131,089 | -0.22(-0.43%) |
Feb 02, 2011 | 50.32 | 51.26 | 50.32 | 51.02 | 50,503 | +0.43(+0.85%) |
Feb 01, 2011 | 49.29 | 51.06 | 49.13 | 50.59 | 106,228 | +1.84(+3.77%) |
Jan 31, 2011 | 48.67 | 49.21 | 48.02 | 48.75 | 88,942 | +0.18(+0.37%) |
Jan 28, 2011 | 49.72 | 49.86 | 48.30 | 48.57 | 122,682 | -1.03(-2.08%) |
Jan 27, 2011 | 48.06 | 49.98 | 48.04 | 49.60 | 107,660 | +1.48(+3.08%) |
Jan 26, 2011 | 47.68 | 48.37 | 47.26 | 48.12 | 38,999 | +0.45(+0.94%) |
Jan 25, 2011 | 46.81 | 47.74 | 46.81 | 47.67 | 122,836 | +0.45(+0.95%) |
Jan 24, 2011 | 47.40 | 47.72 | 47.04 | 47.22 | 88,046 | -0.06(-0.13%) |
Jan 21, 2011 | 48.23 | 48.23 | 47.16 | 47.28 | 64,070 | -0.55(-1.15%) |
Jan 20, 2011 | 48.44 | 48.83 | 47.72 | 47.83 | 56,851 | -0.80(-1.65%) |
Jan 19, 2011 | 49.93 | 49.94 | 48.50 | 48.63 | 65,917 | -1.30(-2.60%) |
Jan 18, 2011 | 49.74 | 50.02 | 49.46 | 49.93 | 55,901 | +0.23(+0.46%) |
Jan 14, 2011 | 48.97 | 49.91 | 48.73 | 49.70 | 88,442 | +0.82(+1.68%) |
Jan 13, 2011 | 48.92 | 49.17 | 48.58 | 48.88 | 56,235 | +0.29(+0.60%) |
Jan 12, 2011 | 47.81 | 48.90 | 47.43 | 48.59 | 86,715 | +1.08(+2.27%) |
Jan 11, 2011 | 48.10 | 48.10 | 46.92 | 47.51 | 95,939 | -0.30(-0.63%) |
Jan 10, 2011 | 45.72 | 48.17 | 45.50 | 47.81 | 189,658 | +2.00(+4.37%) |
Jan 07, 2011 | 47.95 | 48.00 | 45.32 | 45.81 | 173,953 | -1.87(-3.92%) |
Jan 06, 2011 | 51.54 | 51.54 | 47.50 | 47.68 | 165,748 | -0.89(-1.83%) |
Jan 05, 2011 | 47.11 | 48.71 | 46.20 | 48.57 | 109,820 | +1.41(+2.99%) |
Jan 04, 2011 | 48.83 | 48.83 | 46.90 | 47.16 | 111,974 | -1.12(-2.32%) |
Jan 03, 2011 | 47.60 | 48.76 | 47.51 | 48.28 | 95,347 | +1.13(+2.40%) |
Dec 31, 2010 | 48.47 | 48.47 | 47.15 | 47.15 | 87,744 | -1.32(-2.72%) |
Dec 30, 2010 | 48.21 | 48.86 | 48.21 | 48.47 | 43,155 | +0.13(+0.27%) |
Dec 29, 2010 | 48.37 | 48.55 | 48.24 | 48.34 | 37,050 | +0.03(+0.06%) |
Dec 28, 2010 | 48.45 | 48.45 | 48.15 | 48.31 | 38,912 | -0.11(-0.23%) |
Dec 27, 2010 | 48.37 | 48.56 | 47.83 | 48.42 | 57,342 | +0.11(+0.23%) |
Dec 23, 2010 | 48.40 | 48.66 | 48.13 | 48.31 | 72,707 | -0.07(-0.14%) |
Dec 22, 2010 | 48.71 | 48.79 | 48.23 | 48.38 | 40,807 | -0.28(-0.58%) |
Dec 21, 2010 | 48.81 | 49.10 | 48.50 | 48.66 | 48,747 | -0.09(-0.18%) |
Dec 20, 2010 | 49.35 | 49.41 | 48.64 | 48.75 | 72,841 | -0.60(-1.22%) |
Dec 17, 2010 | 49.44 | 49.60 | 48.95 | 49.35 | 153,749 | -0.39(-0.78%) |
Dec 16, 2010 | 49.46 | 49.89 | 49.16 | 49.74 | 62,788 | +0.26(+0.53%) |
Dec 15, 2010 | 48.97 | 50.65 | 48.97 | 49.48 | 124,833 | +0.35(+0.71%) |
Dec 14, 2010 | 48.76 | 49.46 | 48.43 | 49.13 | 66,720 | +0.65(+1.34%) |
Dec 13, 2010 | 47.90 | 48.77 | 47.43 | 48.48 | 67,986 | +0.63(+1.32%) |
Dec 10, 2010 | 47.62 | 47.89 | 47.19 | 47.85 | 66,199 | +0.27(+0.57%) |
Dec 09, 2010 | 47.84 | 48.26 | 47.12 | 47.58 | 107,059 | -0.18(-0.38%) |
Dec 08, 2010 | 48.40 | 48.57 | 47.35 | 47.76 | 72,983 | -0.70(-1.44%) |
Dec 07, 2010 | 49.06 | 49.06 | 48.22 | 48.46 | 53,748 | +0.08(+0.17%) |
Dec 06, 2010 | 47.96 | 48.52 | 47.44 | 48.38 | 49,593 | +0.27(+0.56%) |
Dec 03, 2010 | 47.57 | 48.40 | 47.31 | 48.11 | 51,215 | +0.42(+0.88%) |
Dec 02, 2010 | 47.68 | 47.95 | 47.42 | 47.69 | 76,595 | -0.01(-0.02%) |
Dec 01, 2010 | 46.39 | 47.79 | 46.39 | 47.70 | 86,049 | +2.07(+4.54%) |
Nov 30, 2010 | 45.39 | 45.77 | 44.84 | 45.63 | 104,412 | -0.27(-0.59%) |
Nov 29, 2010 | 45.80 | 46.04 | 44.73 | 45.90 | 43,416 | -0.18(-0.39%) |
Nov 26, 2010 | 46.00 | 46.55 | 45.90 | 46.08 | 16,912 | -0.27(-0.58%) |
Nov 24, 2010 | 44.85 | 46.35 | 46.35 | 46.35 | 39,071 | +1.88(+4.23%) |
Nov 23, 2010 | 44.36 | 44.58 | 43.63 | 44.47 | 53,264 | -0.43(-0.96%) |
Nov 22, 2010 | 44.21 | 45.15 | 44.00 | 44.90 | 63,978 | +0.48(+1.08%) |
Nov 19, 2010 | 44.26 | 44.75 | 44.14 | 44.42 | 48,994 | +0.05(+0.11%) |
Nov 18, 2010 | 43.63 | 44.66 | 43.47 | 44.37 | 58,925 | +1.28(+2.97%) |
Nov 17, 2010 | 43.00 | 43.41 | 42.84 | 43.09 | 42,740 | +0.25(+0.58%) |
Nov 16, 2010 | 43.29 | 43.80 | 42.51 | 42.84 | 71,347 | -0.87(-1.99%) |
Nov 15, 2010 | 43.61 | 44.14 | 43.20 | 43.71 | 43,802 | +0.15(+0.34%) |
Nov 12, 2010 | 43.64 | 44.36 | 43.55 | 43.56 | 52,582 | -0.52(-1.18%) |
Nov 11, 2010 | 44.70 | 44.70 | 44.08 | 44.08 | 53,410 | -1.05(-2.33%) |
Nov 10, 2010 | 44.68 | 45.31 | 44.10 | 45.13 | 61,225 | +0.64(+1.44%) |
Nov 09, 2010 | 45.06 | 45.13 | 44.22 | 44.49 | 39,344 | -0.34(-0.76%) |
Nov 08, 2010 | 45.17 | 45.18 | 44.45 | 44.83 | 66,477 | -0.86(-1.88%) |
Nov 05, 2010 | 45.35 | 45.80 | 44.94 | 45.69 | 53,393 | +0.25(+0.55%) |
Nov 04, 2010 | 44.53 | 45.48 | 44.53 | 45.44 | 62,641 | +1.58(+3.60%) |
Nov 03, 2010 | 44.67 | 44.74 | 43.23 | 43.86 | 79,533 | -0.81(-1.81%) |
Nov 02, 2010 | 44.22 | 44.82 | 43.93 | 44.67 | 62,521 | +0.78(+1.78%) |
Nov 01, 2010 | 43.63 | 44.10 | 43.36 | 43.89 | 63,281 | +0.32(+0.73%) |
Oct 29, 2010 | 43.14 | 44.00 | 43.04 | 43.57 | 49,257 | +0.37(+0.86%) |
Oct 28, 2010 | 43.03 | 43.38 | 42.66 | 43.20 | 38,900 | +0.37(+0.86%) |
Oct 27, 2010 | 43.07 | 43.23 | 42.00 | 42.83 | 51,831 | -0.39(-0.90%) |
Oct 25, 2010 | 43.32 | 43.81 | 43.10 | 43.22 | 39,166 | +0.07(+0.16%) |
Oct 22, 2010 | 43.05 | 43.24 | 42.57 | 43.15 | 55,952 | +0.19(+0.44%) |
Oct 21, 2010 | 42.73 | 43.49 | 42.30 | 42.96 | 59,687 | +0.47(+1.11%) |
Oct 20, 2010 | 42.35 | 42.92 | 42.17 | 42.49 | 52,126 | +0.38(+0.90%) |
Oct 19, 2010 | 42.53 | 43.00 | 41.81 | 42.11 | 89,225 | -1.00(-2.32%) |
Oct 18, 2010 | 42.36 | 43.13 | 41.97 | 43.11 | 69,430 | +0.97(+2.30%) |
Oct 15, 2010 | 43.14 | 43.25 | 42.09 | 42.14 | 155,865 | -0.76(-1.77%) |
Oct 14, 2010 | 42.76 | 43.24 | 42.50 | 42.90 | 54,746 | -0.03(-0.07%) |
Oct 13, 2010 | 42.19 | 43.33 | 42.15 | 42.93 | 96,346 | +0.92(+2.19%) |
Oct 12, 2010 | 41.70 | 42.25 | 41.42 | 42.01 | 64,778 | +0.11(+0.26%) |
Oct 11, 2010 | 42.59 | 42.59 | 41.87 | 41.90 | 57,928 | -0.83(-1.94%) |
Oct 08, 2010 | 42.73 | 42.96 | 41.93 | 42.73 | 57,489 | +0.62(+1.47%) |
Oct 07, 2010 | 41.55 | 42.11 | 40.87 | 42.11 | 312 | +0.70(+1.69%) |
Oct 06, 2010 | 41.72 | 41.99 | 41.25 | 41.41 | 56,538 | -0.45(-1.08%) |
Oct 05, 2010 | 40.60 | 42.00 | 40.56 | 41.86 | 67,368 | +1.61(+4.00%) |
Oct 04, 2010 | 41.05 | 41.06 | 40.00 | 40.25 | 34,318 | -1.02(-2.47%) |
Oct 01, 2010 | 41.27 | 41.29 | 40.83 | 41.27 | 79,479 | +0.47(+1.14%) |
Sep 30, 2010 | 40.80 | 42.00 | 40.32 | 40.80 | 88,858 | -0.92(-2.20%) |
Sep 29, 2010 | 41.27 | 41.83 | 41.20 | 41.72 | 43,049 | +0.20(+0.48%) |
Sep 28, 2010 | 41.21 | 41.56 | 40.40 | 41.52 | 147 | +0.32(+0.78%) |
Sep 27, 2010 | 41.27 | 41.40 | 40.75 | 41.20 | 38,292 | +0.03(+0.07%) |
Sep 24, 2010 | 41.09 | 41.22 | 40.36 | 41.17 | 84,455 | +0.68(+1.68%) |
Sep 23, 2010 | 40.06 | 40.73 | 39.98 | 40.49 | 609 | +0.06(+0.15%) |
Sep 22, 2010 | 40.48 | 40.94 | 40.03 | 40.43 | 87,583 | -0.21(-0.52%) |
Sep 21, 2010 | 40.73 | 41.23 | 40.35 | 40.64 | 35,481 | -0.22(-0.54%) |
Sep 20, 2010 | 39.63 | 40.98 | 39.50 | 40.86 | 65,713 | +1.20(+3.03%) |
Sep 17, 2010 | 39.66 | 39.85 | 39.09 | 39.66 | 112,098 | -0.12(-0.30%) |
Sep 15, 2010 | 39.44 | 39.90 | 39.44 | 39.78 | 54,618 | +0.16(+0.40%) |
Sep 14, 2010 | 39.55 | 39.88 | 39.37 | 39.62 | 61,794 | +0.16(+0.41%) |
Sep 13, 2010 | 39.49 | 39.74 | 39.03 | 39.46 | 82,158 | +0.24(+0.61%) |
Sep 10, 2010 | 39.05 | 39.50 | 38.88 | 39.22 | 42,982 | +0.18(+0.46%) |
Sep 09, 2010 | 39.28 | 39.43 | 38.40 | 39.04 | 54,817 | -0.03(-0.08%) |
Sep 08, 2010 | 38.86 | 39.25 | 38.65 | 39.07 | 79,084 | +0.34(+0.88%) |
Sep 07, 2010 | 39.56 | 39.57 | 38.58 | 38.73 | 496 | -1.12(-2.81%) |
Sep 03, 2010 | 39.99 | 40.34 | 39.71 | 39.85 | 93,045 | +0.35(+0.89%) |
Sep 02, 2010 | 39.74 | 40.01 | 39.39 | 39.50 | 247 | -0.52(-1.30%) |
Sep 01, 2010 | 38.62 | 40.02 | 38.62 | 40.02 | 81,758 | +1.81(+4.74%) |
Aug 31, 2010 | 38.15 | 38.43 | 37.53 | 38.21 | 200 | +0.19(+0.50%) |
Aug 30, 2010 | 38.11 | 38.36 | 37.95 | 38.02 | 106,616 | -0.29(-0.76%) |
Aug 27, 2010 | 38.31 | 38.42 | 36.43 | 38.31 | 87,314 | +1.61(+4.39%) |
Aug 26, 2010 | 37.43 | 37.50 | 36.56 | 36.70 | 60,887 | -0.64(-1.71%) |
Aug 25, 2010 | 36.57 | 37.46 | 36.36 | 37.34 | 344 | +0.60(+1.63%) |
Aug 24, 2010 | 37.18 | 37.36 | 35.26 | 36.74 | 1,398 | -1.01(-2.68%) |
Aug 23, 2010 | 38.60 | 38.69 | 37.73 | 37.75 | 123,823 | -0.63(-1.64%) |
Aug 20, 2010 | 37.92 | 38.44 | 37.55 | 38.38 | 72,779 | +0.38(+1.00%) |
Aug 19, 2010 | 38.91 | 39.13 | 37.86 | 38.00 | 520 | -1.06(-2.71%) |
Aug 18, 2010 | 39.25 | 39.47 | 38.81 | 39.06 | 5,387 | -0.27(-0.69%) |
Aug 17, 2010 | 39.30 | 39.63 | 38.92 | 39.33 | 829 | +0.48(+1.24%) |
Aug 16, 2010 | 38.58 | 39.13 | 38.27 | 38.85 | 63,773 | +0.16(+0.41%) |
Aug 13, 2010 | 38.69 | 39.15 | 38.16 | 38.69 | 114,951 | +0.10(+0.26%) |
Aug 12, 2010 | 38.18 | 38.77 | 37.89 | 38.59 | 207 | -0.41(-1.05%) |
Aug 11, 2010 | 39.22 | 39.59 | 38.65 | 39.00 | 119,397 | -0.75(-1.89%) |
Aug 10, 2010 | 40.16 | 40.45 | 39.66 | 39.75 | 642 | -0.79(-1.95%) |
Aug 09, 2010 | 40.76 | 40.93 | 40.35 | 40.54 | 135,396 | +0.04(+0.10%) |
Aug 06, 2010 | 40.50 | 40.96 | 39.58 | 40.50 | 121,903 | +0.22(+0.55%) |
Aug 05, 2010 | 43.30 | 43.41 | 40.02 | 40.28 | 132,774 | -1.52(-3.64%) |
Aug 04, 2010 | 41.23 | 41.86 | 41.14 | 41.80 | 109,528 | +0.78(+1.90%) |
Aug 03, 2010 | 41.14 | 41.92 | 40.99 | 41.02 | 89,891 | -0.33(-0.80%) |
Aug 02, 2010 | 41.01 | 41.60 | 40.80 | 41.35 | 99,184 | +0.83(+2.05%) |
Jul 30, 2010 | 40.52 | 40.59 | 39.24 | 40.52 | 104,376 | +0.43(+1.07%) |
Jul 29, 2010 | 40.20 | 40.69 | 39.49 | 40.09 | 71,308 | +0.08(+0.20%) |
Jul 28, 2010 | 40.01 | 40.36 | 39.76 | 40.01 | 558 | -0.26(-0.65%) |
Jul 27, 2010 | 40.85 | 41.29 | 40.20 | 40.27 | 99,837 | -0.37(-0.91%) |
Jul 26, 2010 | 39.77 | 40.67 | 39.24 | 40.64 | 132,053 | +1.10(+2.78%) |
Jul 23, 2010 | 38.84 | 39.66 | 38.22 | 39.54 | 110,450 | +0.48(+1.23%) |
Jul 22, 2010 | 37.17 | 39.11 | 36.72 | 39.06 | 295,055 | +2.38(+6.49%) |
Jul 21, 2010 | 37.38 | 37.40 | 36.48 | 36.68 | 89,465 | -0.47(-1.27%) |
Jul 20, 2010 | 36.65 | 37.32 | 36.12 | 37.15 | 191,192 | +0.12(+0.32%) |
Jul 19, 2010 | 37.21 | 37.35 | 36.57 | 37.03 | 111,303 | +0.00(+0.00%) |
Jul 16, 2010 | 37.03 | 38.82 | 37.01 | 37.03 | 124,862 | -1.78(-4.59%) |
Jul 15, 2010 | 39.72 | 39.85 | 38.32 | 38.81 | 118,414 | -0.86(-2.17%) |
Jul 14, 2010 | 39.42 | 39.74 | 39.17 | 39.67 | 143,162 | +0.33(+0.84%) |
Jul 13, 2010 | 39.34 | 39.45 | 38.49 | 39.34 | 1,364 | +1.35(+3.55%) |
Jul 12, 2010 | 38.70 | 39.00 | 37.80 | 37.99 | 56,512 | -0.51(-1.32%) |
Jul 09, 2010 | 38.50 | 38.75 | 38.11 | 38.50 | 45,931 | +0.01(+0.03%) |
Jul 08, 2010 | 38.49 | 38.68 | 38.01 | 38.49 | 415 | +0.51(+1.34%) |
Jul 07, 2010 | 36.08 | 38.07 | 36.08 | 37.98 | 159,775 | +1.99(+5.53%) |
Jul 06, 2010 | 35.99 | 36.95 | 35.85 | 35.99 | 698 | -0.30(-0.83%) |
Jul 02, 2010 | 36.29 | 36.64 | 35.95 | 36.29 | 60,040 | +0.21(+0.58%) |
Jul 01, 2010 | 36.32 | 36.44 | 35.51 | 36.08 | 90,621 | -0.30(-0.82%) |
Jun 30, 2010 | 36.38 | 37.44 | 36.23 | 36.38 | 1,293 | -0.24(-0.66%) |
Jun 29, 2010 | 36.76 | 36.99 | 36.33 | 36.62 | 143,632 | -0.54(-1.45%) |
Jun 25, 2010 | 37.16 | 37.24 | 35.90 | 37.16 | 378,192 | +0.98(+2.71%) |
Jun 24, 2010 | 36.82 | 37.32 | 36.15 | 36.18 | 95,816 | -0.82(-2.22%) |
Jun 23, 2010 | 36.87 | 37.23 | 36.60 | 37.00 | 102,174 | +0.11(+0.30%) |
Jun 22, 2010 | 36.89 | 37.76 | 36.84 | 36.89 | 400 | +0.08(+0.22%) |
Jun 21, 2010 | 36.60 | 37.25 | 36.45 | 36.81 | 147,100 | +0.53(+1.46%) |
Jun 18, 2010 | 36.28 | 36.39 | 35.94 | 36.28 | 152,484 | +0.26(+0.72%) |
Jun 17, 2010 | 35.53 | 36.09 | 35.26 | 36.02 | 61,366 | +0.59(+1.67%) |
Jun 16, 2010 | 35.48 | 35.88 | 35.25 | 35.43 | 73,039 | -0.15(-0.42%) |
Jun 15, 2010 | 35.58 | 35.61 | 34.80 | 35.58 | 696 | +0.39(+1.11%) |
Jun 14, 2010 | 34.98 | 36.42 | 34.74 | 35.19 | 137,037 | +0.57(+1.65%) |
Jun 11, 2010 | 34.10 | 35.13 | 34.08 | 34.62 | 88,277 | +0.26(+0.76%) |
Jun 10, 2010 | 34.36 | 34.45 | 33.66 | 34.36 | 646 | +0.54(+1.60%) |
Jun 09, 2010 | 34.04 | 34.43 | 33.61 | 33.82 | 74,379 | +0.16(+0.48%) |
Jun 08, 2010 | 33.85 | 33.98 | 33.22 | 33.66 | 71,197 | -0.11(-0.33%) |
Jun 07, 2010 | 34.88 | 34.88 | 33.69 | 33.77 | 96,554 | -0.86(-2.48%) |
Jun 04, 2010 | 34.63 | 35.82 | 34.49 | 34.63 | 112,387 | -1.36(-3.78%) |
Jun 03, 2010 | 36.47 | 36.73 | 35.43 | 35.99 | 125,281 | -0.16(-0.44%) |
Jun 02, 2010 | 36.15 | 36.20 | 34.93 | 36.15 | 108,917 | +0.83(+2.35%) |
Jun 01, 2010 | 35.32 | 36.74 | 35.26 | 35.32 | 564 | -1.06(-2.91%) |
May 28, 2010 | 36.38 | 37.15 | 36.23 | 36.38 | 72,929 | -0.86(-2.31%) |
May 27, 2010 | 36.77 | 37.30 | 36.38 | 37.24 | 64,640 | +1.19(+3.30%) |
May 26, 2010 | 36.05 | 37.54 | 35.98 | 36.05 | 566 | +0.09(+0.25%) |
May 25, 2010 | 35.08 | 36.15 | 34.54 | 35.96 | 99,917 | -0.13(-0.36%) |
May 24, 2010 | 36.72 | 37.43 | 36.02 | 36.09 | 153,612 | -0.64(-1.74%) |
May 21, 2010 | 35.52 | 36.90 | 35.52 | 36.73 | 109,375 | +0.70(+1.94%) |
May 20, 2010 | 36.58 | 37.01 | 36.02 | 36.03 | 118,085 | -2.20(-5.75%) |
May 19, 2010 | 38.67 | 38.84 | 37.85 | 38.23 | 103,869 | -0.57(-1.47%) |
May 18, 2010 | 39.99 | 40.04 | 38.69 | 38.80 | 100,032 | -0.72(-1.82%) |
May 17, 2010 | 39.19 | 39.65 | 38.28 | 39.52 | 114,399 | +0.64(+1.65%) |
May 14, 2010 | 38.88 | 39.20 | 38.27 | 38.88 | 71,229 | -0.38(-0.97%) |
May 13, 2010 | 38.92 | 39.55 | 38.59 | 39.26 | 90,360 | +0.20(+0.51%) |
May 12, 2010 | 37.87 | 39.20 | 37.87 | 39.06 | 127,819 | +1.37(+3.63%) |
May 11, 2010 | 37.75 | 38.11 | 37.60 | 37.69 | 106,456 | +0.06(+0.16%) |
May 10, 2010 | 37.63 | 37.74 | 37.05 | 37.63 | 102,343 | +1.95(+5.47%) |
May 07, 2010 | 36.45 | 36.78 | 35.48 | 35.68 | 145,342 | -1.15(-3.12%) |
May 06, 2010 | 38.24 | 38.36 | 35.00 | 36.83 | 202,982 | +0.38(+1.04%) |
May 05, 2010 | 36.07 | 38.46 | 35.85 | 36.45 | 235,251 | -0.74(-1.99%) |
May 04, 2010 | 37.85 | 37.85 | 36.69 | 37.19 | 78,662 | -0.79(-2.08%) |
May 03, 2010 | 37.44 | 38.02 | 37.22 | 37.98 | 49,475 | +0.67(+1.80%) |
Apr 30, 2010 | 38.44 | 38.76 | 37.30 | 37.31 | 74,433 | -1.24(-3.22%) |
Apr 29, 2010 | 37.85 | 38.55 | 37.51 | 38.55 | 51,688 | +0.82(+2.17%) |
Apr 28, 2010 | 37.92 | 37.92 | 37.53 | 37.73 | 37,697 | +0.08(+0.21%) |
Apr 27, 2010 | 38.13 | 38.32 | 37.56 | 37.65 | 67,294 | -0.31(-0.82%) |
Apr 26, 2010 | 38.19 | 38.59 | 37.79 | 37.96 | 42,586 | -0.03(-0.08%) |
Apr 23, 2010 | 38.11 | 38.18 | 37.61 | 37.99 | 42,047 | -0.02(-0.05%) |
Apr 22, 2010 | 37.32 | 38.17 | 37.29 | 38.01 | 84,576 | +0.41(+1.09%) |
Apr 21, 2010 | 37.50 | 37.60 | 37.30 | 37.60 | 72,309 | +0.16(+0.43%) |
Apr 20, 2010 | 37.55 | 37.55 | 37.24 | 37.44 | 54,452 | +0.08(+0.21%) |
Apr 19, 2010 | 37.35 | 37.63 | 37.00 | 37.36 | 101,793 | +0.16(+0.43%) |
Apr 16, 2010 | 37.55 | 38.05 | 36.92 | 37.20 | 125,759 | -0.39(-1.04%) |
Apr 15, 2010 | 37.62 | 37.65 | 37.43 | 37.59 | 73,546 | +0.05(+0.13%) |
Apr 14, 2010 | 36.82 | 37.67 | 36.17 | 37.54 | 146,009 | +0.76(+2.07%) |
Apr 13, 2010 | 36.55 | 36.92 | 36.31 | 36.78 | 114,225 | +0.35(+0.96%) |
Apr 12, 2010 | 36.03 | 36.46 | 36.00 | 36.43 | 124,611 | +0.55(+1.53%) |
Apr 09, 2010 | 35.69 | 35.96 | 34.85 | 35.88 | 90,023 | +0.32(+0.90%) |
Apr 08, 2010 | 35.87 | 35.87 | 35.51 | 35.56 | 47,592 | -0.49(-1.36%) |
Apr 07, 2010 | 35.94 | 36.42 | 35.66 | 36.05 | 63,135 | -0.06(-0.17%) |
Apr 06, 2010 | 36.39 | 36.49 | 35.93 | 36.11 | 60,634 | -0.28(-0.77%) |
Apr 05, 2010 | 36.55 | 37.00 | 36.08 | 36.39 | 59,687 | +0.06(+0.17%) |