Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.28 | 50.41 | 50.22 | 50.24 | 91,128 | -0.08(-0.15%) |
Mar 30, 2011 | 50.15 | 50.36 | 50.13 | 50.31 | 138,634 | +0.36(+0.73%) |
Mar 29, 2011 | 49.62 | 49.95 | 49.62 | 49.95 | 11,302 | +0.24(+0.47%) |
Mar 28, 2011 | 49.97 | 50.04 | 49.71 | 49.71 | 35,261 | -0.09(-0.18%) |
Mar 25, 2011 | 49.68 | 49.99 | 49.68 | 49.80 | 24,963 | +0.17(+0.34%) |
Mar 24, 2011 | 49.35 | 49.68 | 49.32 | 49.63 | 21,179 | +0.47(+0.95%) |
Mar 23, 2011 | 48.84 | 49.23 | 48.71 | 49.17 | 13,332 | +0.21(+0.43%) |
Mar 22, 2011 | 49.08 | 49.14 | 48.94 | 48.96 | 17,483 | -0.11(-0.22%) |
Mar 21, 2011 | 49.14 | 49.15 | 49.05 | 49.06 | 16,514 | +0.69(+1.42%) |
Mar 18, 2011 | 48.51 | 48.51 | 48.25 | 48.37 | 52,539 | +0.20(+0.42%) |
Mar 17, 2011 | 48.60 | 49.04 | 48.12 | 48.17 | 23,358 | +0.28(+0.57%) |
Mar 16, 2011 | 48.44 | 48.72 | 47.67 | 47.90 | 37,588 | -0.75(-1.55%) |
Mar 15, 2011 | 48.44 | 48.76 | 48.42 | 48.65 | 31,424 | -0.42(-0.86%) |
Mar 14, 2011 | 49.11 | 49.23 | 48.79 | 49.08 | 35,398 | -0.36(-0.73%) |
Mar 11, 2011 | 49.10 | 49.54 | 49.05 | 49.44 | 35,009 | +0.08(+0.15%) |
Mar 10, 2011 | 49.56 | 49.64 | 49.34 | 49.36 | 104,490 | -0.41(-0.83%) |
Mar 09, 2011 | 49.48 | 49.82 | 49.48 | 49.78 | 7,880 | +0.09(+0.19%) |
Mar 08, 2011 | 49.07 | 49.74 | 49.07 | 49.68 | 39,395 | +0.52(+1.07%) |
Mar 07, 2011 | 49.54 | 49.57 | 48.99 | 49.16 | 22,066 | -0.27(-0.55%) |
Mar 04, 2011 | 49.61 | 49.73 | 49.14 | 49.43 | 24,545 | -0.22(-0.44%) |
Mar 03, 2011 | 49.42 | 49.73 | 49.40 | 49.65 | 38,144 | +0.61(+1.25%) |
Mar 02, 2011 | 48.88 | 49.23 | 48.88 | 49.04 | 14,337 | +0.06(+0.12%) |
Mar 01, 2011 | 49.50 | 49.76 | 48.98 | 48.98 | 334,788 | -0.52(-1.04%) |
Feb 28, 2011 | 49.55 | 49.72 | 49.45 | 49.50 | 19,722 | +0.10(+0.20%) |
Feb 25, 2011 | 49.14 | 49.40 | 49.10 | 49.40 | 9,313 | +0.42(+0.86%) |
Feb 24, 2011 | 48.95 | 49.24 | 48.64 | 48.98 | 30,370 | -0.13(-0.26%) |
Feb 23, 2011 | 49.21 | 49.42 | 48.94 | 49.11 | 27,409 | -0.27(-0.55%) |
Feb 22, 2011 | 49.39 | 49.80 | 49.31 | 49.38 | 20,072 | -0.50(-1.00%) |
Feb 18, 2011 | 50.10 | 50.10 | 49.71 | 49.88 | 37,502 | +0.06(+0.12%) |
Feb 17, 2011 | 49.41 | 49.84 | 49.39 | 49.82 | 18,752 | +0.37(+0.75%) |
Feb 16, 2011 | 49.36 | 49.53 | 49.33 | 49.45 | 20,836 | +0.18(+0.37%) |
Feb 15, 2011 | 49.34 | 49.36 | 49.14 | 49.27 | 29,671 | -0.13(-0.26%) |
Feb 14, 2011 | 49.53 | 50.21 | 49.32 | 49.39 | 30,899 | -0.16(-0.32%) |
Feb 11, 2011 | 48.99 | 49.62 | 48.98 | 49.55 | 762,074 | +0.51(+1.03%) |
Feb 10, 2011 | 49.08 | 49.16 | 48.88 | 49.05 | 61,655 | -0.25(-0.51%) |
Feb 09, 2011 | 49.20 | 49.39 | 49.14 | 49.30 | 23,838 | +0.08(+0.17%) |
Feb 08, 2011 | 48.93 | 49.22 | 48.91 | 49.21 | 190,798 | +0.31(+0.63%) |
Feb 07, 2011 | 48.84 | 49.06 | 48.72 | 48.90 | 13,342 | +0.26(+0.53%) |
Feb 04, 2011 | 48.32 | 48.66 | 48.25 | 48.65 | 29,298 | +0.36(+0.75%) |
Feb 03, 2011 | 47.95 | 48.34 | 47.95 | 48.28 | 43,049 | +0.25(+0.52%) |
Feb 02, 2011 | 48.13 | 48.18 | 47.88 | 48.03 | 321,620 | -0.20(-0.41%) |
Feb 01, 2011 | 48.18 | 48.37 | 48.18 | 48.23 | 26,565 | +0.31(+0.65%) |
Jan 31, 2011 | 47.91 | 48.10 | 47.73 | 47.92 | 657,406 | +0.02(+0.05%) |
Jan 28, 2011 | 48.76 | 48.80 | 47.88 | 47.90 | 22,636 | -0.96(-1.96%) |
Jan 27, 2011 | 49.06 | 49.06 | 48.72 | 48.86 | 25,465 | -0.27(-0.55%) |
Jan 26, 2011 | 49.06 | 49.23 | 49.04 | 49.13 | 28,836 | +0.10(+0.19%) |
Jan 25, 2011 | 49.04 | 49.04 | 48.77 | 49.03 | 39,519 | +0.06(+0.13%) |
Jan 24, 2011 | 48.70 | 48.98 | 48.70 | 48.97 | 12,177 | +0.26(+0.54%) |
Jan 21, 2011 | 49.00 | 49.06 | 48.63 | 48.71 | 17,477 | -0.02(-0.03%) |
Jan 20, 2011 | 48.65 | 48.85 | 48.59 | 48.72 | 19,420 | -0.08(-0.17%) |
Jan 19, 2011 | 49.08 | 49.24 | 48.74 | 48.80 | 25,527 | -0.32(-0.66%) |
Jan 18, 2011 | 49.02 | 49.31 | 49.02 | 49.13 | 43,670 | -0.03(-0.06%) |
Jan 14, 2011 | 49.02 | 49.17 | 49.02 | 49.16 | 20,100 | +0.05(+0.09%) |
Jan 13, 2011 | 49.07 | 49.20 | 49.02 | 49.11 | 21,214 | +0.05(+0.11%) |
Jan 12, 2011 | 48.84 | 49.08 | 48.84 | 49.06 | 24,003 | +0.41(+0.84%) |
Jan 11, 2011 | 48.93 | 48.93 | 48.56 | 48.65 | 31,707 | -0.03(-0.06%) |
Jan 10, 2011 | 48.53 | 48.72 | 48.46 | 48.68 | 30,305 | +0.10(+0.20%) |
Jan 07, 2011 | 48.89 | 48.89 | 48.44 | 48.59 | 31,065 | -0.28(-0.57%) |
Jan 06, 2011 | 48.99 | 49.05 | 48.77 | 48.87 | 51,737 | -0.07(-0.14%) |
Jan 05, 2011 | 48.50 | 48.96 | 48.50 | 48.93 | 12,851 | +0.24(+0.50%) |
Jan 04, 2011 | 49.00 | 49.07 | 48.56 | 48.69 | 40,747 | -0.23(-0.48%) |
Jan 03, 2011 | 49.06 | 49.06 | 48.87 | 48.93 | 28,208 | +0.21(+0.43%) |
Dec 31, 2010 | 48.72 | 48.85 | 48.70 | 48.71 | 73,358 | -0.02(-0.03%) |
Dec 30, 2010 | 48.68 | 48.83 | 48.65 | 48.73 | 35,749 | -0.01(-0.02%) |
Dec 29, 2010 | 48.89 | 48.89 | 48.74 | 48.74 | 18,888 | +0.03(+0.06%) |
Dec 28, 2010 | 48.90 | 48.90 | 48.60 | 48.71 | 22,852 | -0.03(-0.06%) |
Dec 27, 2010 | 48.71 | 48.87 | 48.66 | 48.74 | 14,163 | -0.14(-0.29%) |
Dec 23, 2010 | 48.88 | 49.02 | 48.83 | 48.88 | 11,002 | -0.11(-0.22%) |
Dec 22, 2010 | 48.95 | 48.99 | 48.75 | 48.99 | 10,464 | +0.03(+0.06%) |
Dec 21, 2010 | 49.04 | 49.14 | 48.90 | 48.96 | 34,418 | +0.05(+0.11%) |
Dec 20, 2010 | 49.07 | 49.07 | 48.80 | 48.90 | 20,373 | +0.11(+0.23%) |
Dec 17, 2010 | 48.63 | 48.83 | 48.61 | 48.79 | 49,820 | +0.19(+0.39%) |
Dec 16, 2010 | 48.19 | 48.60 | 48.07 | 48.60 | 47,276 | +0.45(+0.93%) |
Dec 15, 2010 | 48.05 | 48.29 | 48.05 | 48.15 | 30,339 | +0.03(+0.06%) |
Dec 14, 2010 | 48.08 | 48.26 | 48.04 | 48.12 | 50,160 | +0.14(+0.30%) |
Dec 13, 2010 | 48.23 | 48.23 | 47.98 | 47.98 | 85,858 | -0.02(-0.03%) |
Dec 10, 2010 | 48.02 | 48.07 | 47.95 | 48.00 | 13,586 | +0.06(+0.13%) |
Dec 09, 2010 | 48.03 | 48.03 | 47.85 | 47.94 | 32,420 | +0.14(+0.30%) |
Dec 08, 2010 | 47.67 | 47.79 | 47.55 | 47.79 | 40,971 | +0.19(+0.39%) |
Dec 07, 2010 | 47.96 | 47.96 | 47.60 | 47.61 | 161,136 | +0.04(+0.08%) |
Dec 06, 2010 | 47.41 | 47.63 | 47.41 | 47.57 | 42,761 | -0.06(-0.13%) |
Dec 03, 2010 | 47.40 | 47.67 | 47.40 | 47.63 | 53,960 | +0.09(+0.19%) |
Dec 02, 2010 | 47.16 | 47.55 | 47.16 | 47.54 | 97,153 | +0.32(+0.68%) |
Dec 01, 2010 | 46.96 | 47.29 | 46.89 | 47.22 | 181,274 | +0.86(+1.86%) |
Nov 30, 2010 | 46.18 | 46.54 | 46.18 | 46.36 | 21,313 | -0.25(-0.53%) |
Nov 29, 2010 | 46.53 | 46.69 | 46.24 | 46.60 | 14,287 | -0.23(-0.50%) |
Nov 26, 2010 | 46.67 | 46.93 | 46.67 | 46.84 | 14,528 | -0.09(-0.19%) |
Nov 24, 2010 | 46.91 | 46.93 | 46.93 | 46.93 | 9,599 | +0.41(+0.87%) |
Nov 23, 2010 | 46.54 | 46.58 | 46.45 | 46.52 | 3,709 | -0.60(-1.27%) |
Nov 22, 2010 | 47.05 | 47.12 | 46.77 | 47.12 | 10,411 | +0.05(+0.10%) |
Nov 19, 2010 | 46.93 | 47.11 | 46.74 | 47.07 | 14,192 | +0.12(+0.26%) |
Nov 18, 2010 | 46.78 | 47.09 | 46.75 | 46.95 | 18,716 | +0.58(+1.24%) |
Nov 17, 2010 | 46.29 | 46.51 | 46.29 | 46.37 | 7,834 | +0.12(+0.26%) |
Nov 16, 2010 | 46.60 | 46.79 | 46.09 | 46.25 | 17,566 | -0.64(-1.37%) |
Nov 15, 2010 | 46.99 | 47.19 | 46.89 | 46.90 | 26,819 | +0.05(+0.11%) |
Nov 12, 2010 | 46.96 | 47.08 | 46.66 | 46.84 | 29,736 | -0.37(-0.78%) |
Nov 11, 2010 | 46.83 | 47.21 | 46.83 | 47.21 | 29,505 | +0.06(+0.13%) |
Nov 10, 2010 | 47.11 | 47.15 | 46.84 | 47.15 | 73,754 | +0.02(+0.03%) |
Nov 09, 2010 | 47.60 | 47.60 | 47.02 | 47.14 | 24,576 | -0.28(-0.58%) |
Nov 08, 2010 | 47.42 | 47.44 | 47.19 | 47.41 | 15,845 | -0.01(-0.02%) |
Nov 05, 2010 | 47.45 | 47.46 | 47.23 | 47.42 | 42,140 | -0.01(-0.02%) |
Nov 04, 2010 | 47.23 | 47.44 | 47.09 | 47.43 | 39,051 | +0.67(+1.43%) |
Nov 03, 2010 | 46.75 | 46.76 | 46.38 | 46.76 | 22,918 | +0.17(+0.37%) |
Nov 02, 2010 | 46.66 | 46.68 | 46.53 | 46.59 | 133,401 | +0.18(+0.39%) |
Nov 01, 2010 | 46.61 | 46.72 | 46.20 | 46.41 | 56,490 | -0.05(-0.10%) |
Oct 29, 2010 | 46.17 | 46.46 | 46.17 | 46.46 | 25,408 | +0.17(+0.36%) |
Oct 28, 2010 | 46.29 | 46.44 | 46.09 | 46.29 | 17,457 | +0.08(+0.18%) |
Oct 27, 2010 | 46.15 | 46.28 | 45.89 | 46.21 | 96,846 | -0.34(-0.72%) |
Oct 25, 2010 | 46.80 | 46.80 | 46.52 | 46.54 | 408,077 | +0.20(+0.44%) |
Oct 22, 2010 | 46.27 | 46.42 | 46.24 | 46.34 | 20,730 | +0.13(+0.29%) |
Oct 21, 2010 | 46.39 | 46.57 | 46.06 | 46.21 | 31,268 | +0.07(+0.15%) |
Oct 20, 2010 | 45.85 | 46.32 | 45.85 | 46.14 | 169,909 | +0.37(+0.80%) |
Oct 19, 2010 | 45.74 | 46.07 | 45.59 | 45.77 | 19,294 | -0.50(-1.09%) |
Oct 18, 2010 | 46.12 | 46.28 | 46.12 | 46.27 | 12,360 | +0.12(+0.26%) |
Oct 15, 2010 | 46.40 | 46.40 | 45.94 | 46.15 | 100,050 | +0.12(+0.26%) |
Oct 14, 2010 | 46.09 | 46.16 | 45.91 | 46.03 | 80,132 | +0.09(+0.20%) |
Oct 13, 2010 | 45.79 | 46.11 | 45.73 | 45.94 | 18,483 | +0.40(+0.87%) |
Oct 12, 2010 | 45.30 | 45.65 | 45.25 | 45.55 | 11,611 | +0.19(+0.43%) |
Oct 11, 2010 | 45.31 | 45.42 | 45.29 | 45.35 | 23,630 | +0.05(+0.12%) |
Oct 08, 2010 | 45.30 | 45.38 | 44.96 | 45.30 | 211,936 | +0.39(+0.87%) |
Oct 07, 2010 | 45.25 | 45.25 | 44.77 | 44.91 | 74,446 | -0.17(-0.38%) |
Oct 06, 2010 | 45.12 | 45.14 | 45.02 | 45.08 | 105,098 | +0.06(+0.13%) |
Oct 05, 2010 | 44.80 | 45.07 | 44.65 | 45.02 | 54,438 | +0.61(+1.37%) |
Oct 04, 2010 | 44.41 | 44.60 | 44.24 | 44.41 | 135,060 | -0.09(-0.20%) |
Oct 01, 2010 | 44.50 | 44.68 | 44.27 | 44.50 | 88,428 | +0.08(+0.17%) |
Sep 30, 2010 | 46.06 | 44.98 | 44.22 | 44.43 | 48,896 | -0.14(-0.32%) |
Sep 29, 2010 | 44.60 | 44.74 | 44.52 | 44.57 | 24,735 | -0.20(-0.45%) |
Sep 28, 2010 | 44.53 | 44.83 | 44.31 | 44.77 | 52,852 | +0.17(+0.39%) |
Sep 27, 2010 | 44.66 | 44.83 | 44.59 | 44.60 | 37,608 | -0.16(-0.35%) |
Sep 24, 2010 | 44.58 | 44.81 | 44.43 | 44.76 | 22,835 | +0.68(+1.55%) |
Sep 23, 2010 | 44.20 | 44.38 | 44.03 | 44.08 | 20,916 | -0.37(-0.82%) |
Sep 22, 2010 | 44.49 | 44.61 | 44.35 | 44.44 | 53,540 | -0.07(-0.15%) |
Sep 21, 2010 | 44.71 | 44.71 | 44.28 | 44.51 | 28,845 | -0.08(-0.18%) |
Sep 20, 2010 | 44.20 | 44.66 | 44.10 | 44.59 | 9,425 | +0.54(+1.22%) |
Sep 17, 2010 | 44.06 | 44.41 | 44.06 | 44.06 | 25,704 | -0.07(-0.17%) |
Sep 15, 2010 | 43.75 | 44.18 | 43.70 | 44.13 | 25,539 | +0.26(+0.60%) |
Sep 14, 2010 | 43.79 | 44.00 | 43.77 | 43.87 | 17,117 | -0.04(-0.08%) |
Sep 13, 2010 | 43.96 | 44.01 | 43.73 | 43.91 | 49,751 | +0.24(+0.55%) |
Sep 10, 2010 | 43.51 | 43.70 | 43.51 | 43.67 | 3,415 | +0.14(+0.33%) |
Sep 09, 2010 | 43.76 | 43.76 | 43.44 | 43.53 | 28,704 | +0.16(+0.38%) |
Sep 08, 2010 | 43.29 | 43.47 | 43.29 | 43.36 | 14,729 | +0.16(+0.38%) |
Sep 07, 2010 | 43.22 | 43.41 | 43.15 | 43.20 | 76,633 | -0.30(-0.69%) |
Sep 03, 2010 | 43.42 | 43.50 | 43.17 | 43.50 | 13,163 | +0.46(+1.07%) |
Sep 02, 2010 | 42.89 | 43.05 | 42.80 | 43.03 | 19,378 | +0.28(+0.66%) |
Sep 01, 2010 | 42.32 | 42.76 | 42.32 | 42.75 | 329,152 | +0.86(+2.05%) |
Aug 31, 2010 | 41.71 | 42.03 | 41.57 | 41.89 | 29,790 | +0.04(+0.09%) |
Aug 30, 2010 | 42.13 | 42.36 | 41.85 | 41.85 | 21,381 | -0.42(-0.99%) |
Aug 27, 2010 | 42.27 | 42.29 | 41.62 | 42.27 | 43,524 | +0.40(+0.96%) |
Aug 26, 2010 | 42.24 | 42.24 | 41.74 | 41.87 | 144,896 | -0.24(-0.57%) |
Aug 25, 2010 | 41.75 | 42.21 | 41.59 | 42.11 | 67,597 | +0.08(+0.20%) |
Aug 24, 2010 | 41.74 | 42.22 | 41.74 | 42.03 | 244,672 | -0.33(-0.77%) |
Aug 23, 2010 | 42.62 | 42.78 | 42.32 | 42.35 | 19,539 | -0.07(-0.16%) |
Aug 20, 2010 | 42.34 | 42.48 | 42.24 | 42.42 | 18,097 | -0.06(-0.14%) |
Aug 19, 2010 | 42.87 | 42.87 | 42.30 | 42.48 | 12,202 | -0.63(-1.47%) |
Aug 18, 2010 | 42.90 | 43.23 | 42.77 | 43.12 | 38,760 | +0.20(+0.47%) |
Aug 17, 2010 | 42.79 | 43.17 | 42.62 | 42.91 | 20,970 | +0.47(+1.11%) |
Aug 16, 2010 | 42.10 | 42.53 | 42.10 | 42.44 | 13,526 | +0.03(+0.07%) |
Aug 13, 2010 | 42.59 | 42.60 | 42.36 | 42.41 | 15,581 | -0.07(-0.16%) |
Aug 12, 2010 | 42.16 | 42.59 | 42.07 | 42.48 | 299,297 | -0.11(-0.26%) |
Aug 11, 2010 | 42.97 | 42.97 | 42.57 | 42.59 | 86,851 | -0.89(-2.04%) |
Aug 10, 2010 | 43.09 | 43.67 | 43.09 | 43.48 | 29,396 | -0.04(-0.09%) |
Aug 09, 2010 | 43.46 | 43.62 | 43.41 | 43.52 | 70,862 | +0.23(+0.53%) |
Aug 06, 2010 | 43.29 | 43.31 | 42.79 | 43.29 | 11,267 | +0.05(+0.12%) |
Aug 05, 2010 | 42.97 | 43.25 | 42.97 | 43.23 | 17,655 | -0.10(-0.24%) |
Aug 04, 2010 | 43.15 | 43.39 | 43.15 | 43.34 | 9,197 | +0.26(+0.61%) |
Aug 03, 2010 | 43.54 | 43.34 | 42.98 | 43.08 | 26,270 | -0.46(-1.06%) |
Aug 02, 2010 | 43.40 | 43.54 | 43.36 | 43.54 | 34,572 | +0.69(+1.60%) |
Jul 30, 2010 | 42.85 | 42.94 | 42.35 | 42.85 | 11,290 | +0.09(+0.21%) |
Jul 29, 2010 | 43.38 | 43.38 | 42.51 | 42.76 | 389,835 | -0.43(-0.98%) |
Jul 28, 2010 | 43.42 | 43.53 | 43.09 | 43.19 | 19,592 | -0.37(-0.84%) |
Jul 27, 2010 | 43.49 | 43.75 | 43.44 | 43.56 | 38,403 | +0.11(+0.25%) |
Jul 26, 2010 | 43.17 | 43.46 | 43.17 | 43.45 | 55,138 | +0.40(+0.93%) |
Jul 23, 2010 | 42.53 | 43.07 | 42.53 | 43.05 | 14,447 | +0.37(+0.86%) |
Jul 22, 2010 | 42.47 | 42.78 | 42.43 | 42.68 | 22,425 | +0.67(+1.60%) |
Jul 21, 2010 | 42.65 | 42.65 | 41.94 | 42.01 | 14,594 | -0.38(-0.90%) |
Jul 20, 2010 | 41.19 | 42.39 | 41.19 | 42.39 | 18,018 | +0.69(+1.65%) |
Jul 19, 2010 | 41.84 | 41.84 | 41.56 | 41.71 | 19,234 | +0.07(+0.16%) |
Jul 16, 2010 | 41.64 | 42.35 | 41.60 | 41.64 | 11,078 | -0.78(-1.85%) |
Jul 15, 2010 | 42.25 | 42.48 | 41.97 | 42.42 | 13,909 | +0.10(+0.23%) |
Jul 14, 2010 | 42.14 | 42.35 | 42.06 | 42.32 | 24,981 | +0.00(+0.00%) |
Jul 13, 2010 | 42.09 | 42.33 | 41.95 | 42.32 | 13,369 | +0.64(+1.54%) |
Jul 12, 2010 | 41.42 | 41.71 | 41.42 | 41.68 | 20,032 | +0.04(+0.09%) |
Jul 09, 2010 | 41.65 | 41.68 | 41.38 | 41.65 | 13,966 | +0.15(+0.36%) |
Jul 08, 2010 | 41.22 | 41.53 | 41.12 | 41.50 | 23,261 | +0.57(+1.40%) |
Jul 07, 2010 | 40.01 | 40.95 | 39.89 | 40.92 | 18,721 | +1.04(+2.60%) |
Jul 06, 2010 | 40.09 | 40.29 | 39.68 | 39.89 | 18,926 | +0.05(+0.13%) |
Jul 02, 2010 | 39.83 | 40.12 | 39.73 | 39.83 | 17,286 | -0.13(-0.32%) |
Jul 01, 2010 | 39.86 | 40.01 | 39.46 | 39.96 | 248,925 | +0.11(+0.28%) |
Jun 30, 2010 | 40.19 | 40.29 | 39.77 | 39.85 | 154,505 | -0.26(-0.65%) |
Jun 29, 2010 | 40.60 | 40.62 | 39.95 | 40.11 | 40,066 | -0.60(-1.48%) |
Jun 25, 2010 | 40.71 | 41.21 | 40.68 | 40.71 | 33,949 | -0.31(-0.76%) |
Jun 24, 2010 | 41.33 | 41.38 | 41.01 | 41.03 | 96,210 | -0.44(-1.07%) |
Jun 23, 2010 | 41.43 | 41.70 | 41.19 | 41.47 | 51,196 | +0.06(+0.14%) |
Jun 22, 2010 | 42.03 | 42.14 | 41.37 | 41.41 | 37,899 | -0.56(-1.34%) |
Jun 21, 2010 | 42.52 | 42.52 | 41.83 | 41.97 | 31,261 | -0.10(-0.23%) |
Jun 18, 2010 | 42.07 | 42.34 | 42.06 | 42.07 | 12,022 | -0.09(-0.21%) |
Jun 17, 2010 | 42.12 | 42.18 | 41.80 | 42.16 | 76,710 | +0.13(+0.32%) |
Jun 16, 2010 | 42.00 | 42.15 | 41.89 | 42.03 | 35,405 | -0.16(-0.39%) |
Jun 15, 2010 | 41.96 | 42.19 | 41.86 | 42.19 | 6,818 | +0.60(+1.44%) |
Jun 14, 2010 | 41.69 | 41.90 | 41.57 | 41.59 | 21,505 | +0.20(+0.48%) |
Jun 11, 2010 | 41.06 | 41.39 | 41.05 | 41.39 | 43,669 | -0.15(-0.36%) |
Jun 10, 2010 | 41.10 | 41.54 | 41.10 | 41.54 | 21,544 | +0.97(+2.39%) |
Jun 09, 2010 | 41.08 | 41.19 | 40.54 | 40.57 | 22,927 | -0.13(-0.31%) |
Jun 08, 2010 | 40.28 | 40.71 | 40.25 | 40.69 | 29,282 | +0.46(+1.14%) |
Jun 07, 2010 | 40.60 | 40.73 | 40.21 | 40.23 | 26,434 | -0.30(-0.75%) |
Jun 04, 2010 | 40.54 | 41.13 | 40.38 | 40.54 | 24,013 | -1.16(-2.79%) |
Jun 03, 2010 | 41.72 | 41.83 | 41.52 | 41.70 | 18,053 | +0.29(+0.69%) |
Jun 02, 2010 | 40.80 | 41.49 | 40.80 | 41.41 | 43,817 | +0.69(+1.68%) |
Jun 01, 2010 | 40.68 | 41.28 | 40.64 | 40.73 | 174,889 | -0.34(-0.84%) |
May 28, 2010 | 41.07 | 41.48 | 41.07 | 41.07 | 75,568 | -0.34(-0.82%) |
May 27, 2010 | 41.04 | 41.41 | 40.85 | 41.41 | 54,957 | +0.99(+2.44%) |
May 26, 2010 | 40.93 | 41.14 | 40.43 | 40.43 | 75,350 | -0.21(-0.53%) |
May 25, 2010 | 40.02 | 40.64 | 39.77 | 40.64 | 131,082 | -0.30(-0.72%) |
May 24, 2010 | 41.11 | 41.37 | 40.93 | 40.94 | 105,084 | -0.32(-0.77%) |
May 21, 2010 | 40.31 | 41.30 | 40.23 | 41.26 | 106,113 | +0.27(+0.67%) |
May 20, 2010 | 41.23 | 41.63 | 40.98 | 40.98 | 79,132 | -1.42(-3.34%) |
May 19, 2010 | 42.34 | 42.52 | 42.00 | 42.40 | 64,101 | -0.12(-0.28%) |
May 18, 2010 | 43.21 | 43.27 | 42.48 | 42.52 | 86,267 | -0.43(-1.00%) |
May 17, 2010 | 42.80 | 42.97 | 42.30 | 42.95 | 53,635 | +0.31(+0.73%) |
May 14, 2010 | 42.63 | 43.12 | 42.41 | 42.63 | 44,626 | -0.58(-1.33%) |
May 13, 2010 | 43.63 | 43.68 | 43.19 | 43.21 | 48,840 | -0.42(-0.97%) |
May 12, 2010 | 43.35 | 43.67 | 43.23 | 43.63 | 402,349 | +0.45(+1.05%) |
May 11, 2010 | 43.34 | 43.60 | 43.17 | 43.18 | 74,308 | -0.04(-0.09%) |
May 10, 2010 | 43.07 | 43.26 | 42.98 | 43.22 | 189,425 | +1.57(+3.77%) |
May 07, 2010 | 41.61 | 42.09 | 41.27 | 41.65 | 179,965 | +3.70(+9.75%) |
May 06, 2010 | 43.04 | 43.20 | 0.1038 | 37.95 | 674 | -5.20(-12.04%) |
May 05, 2010 | 43.26 | 43.38 | 43.03 | 43.15 | 109,463 | -0.24(-0.56%) |
May 04, 2010 | 43.66 | 43.82 | 43.30 | 43.39 | 97,297 | -0.69(-1.56%) |
May 03, 2010 | 43.81 | 44.24 | 43.81 | 44.08 | 110,721 | +0.33(+0.76%) |
Apr 30, 2010 | 44.14 | 44.35 | 43.70 | 43.75 | 353,624 | -0.39(-0.89%) |
Apr 29, 2010 | 44.01 | 44.31 | 43.84 | 44.14 | 461,122 | +0.30(+0.68%) |
Apr 28, 2010 | 43.68 | 43.97 | 43.61 | 43.84 | 27,955 | +0.23(+0.53%) |
Apr 27, 2010 | 44.38 | 44.38 | 43.54 | 43.61 | 88,054 | -0.98(-2.19%) |
Apr 26, 2010 | 44.59 | 44.82 | 44.57 | 44.59 | 46,514 | -0.01(-0.03%) |
Apr 23, 2010 | 44.49 | 44.61 | 44.38 | 44.61 | 220,094 | -0.01(-0.02%) |
Apr 22, 2010 | 44.31 | 44.61 | 44.20 | 44.61 | 324,656 | +0.04(+0.08%) |
Apr 21, 2010 | 44.44 | 44.64 | 44.44 | 44.58 | 193,142 | +0.13(+0.28%) |
Apr 20, 2010 | 44.43 | 44.48 | 44.19 | 44.45 | 65,137 | +0.26(+0.59%) |
Apr 19, 2010 | 44.00 | 44.19 | 43.88 | 44.19 | 31,528 | +0.13(+0.30%) |
Apr 16, 2010 | 44.21 | 44.42 | 43.78 | 44.06 | 402,315 | -0.30(-0.69%) |
Apr 15, 2010 | 44.18 | 44.36 | 44.06 | 44.36 | 33,893 | +0.05(+0.12%) |
Apr 14, 2010 | 44.14 | 44.31 | 44.00 | 44.31 | 139,574 | +0.19(+0.44%) |
Apr 13, 2010 | 44.03 | 44.17 | 43.88 | 44.12 | 40,830 | -0.03(-0.07%) |
Apr 12, 2010 | 44.00 | 44.20 | 44.00 | 44.15 | 70,141 | +0.14(+0.32%) |
Apr 09, 2010 | 43.79 | 44.01 | 43.75 | 44.01 | 97,942 | +0.31(+0.71%) |
Apr 08, 2010 | 43.52 | 43.77 | 43.45 | 43.69 | 62,521 | +0.04(+0.10%) |
Apr 07, 2010 | 43.89 | 43.89 | 43.52 | 43.65 | 570,873 | -0.28(-0.64%) |
Apr 06, 2010 | 43.95 | 44.07 | 43.93 | 43.93 | 1,101,347 | -0.19(-0.44%) |
Apr 05, 2010 | 44.22 | 44.26 | 44.06 | 44.12 | 48,883 | +0.10(+0.22%) |