Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.45 | 41.61 | 41.31 | 41.51 | 318,508 | +0.13(+0.31%) |
Apr 28, 2011 | 41.01 | 41.48 | 41.01 | 41.38 | 312,423 | +0.24(+0.58%) |
Apr 27, 2011 | 40.85 | 41.14 | 40.73 | 41.14 | 391,368 | +0.24(+0.59%) |
Apr 26, 2011 | 40.37 | 40.95 | 40.32 | 40.90 | 378,155 | +0.67(+1.67%) |
Apr 25, 2011 | 40.23 | 40.39 | 40.13 | 40.23 | 275,522 | -0.01(-0.02%) |
Apr 21, 2011 | 40.18 | 40.28 | 39.89 | 40.24 | 230,455 | +0.19(+0.47%) |
Apr 20, 2011 | 39.69 | 40.06 | 39.68 | 40.05 | 261,513 | +0.73(+1.86%) |
Apr 19, 2011 | 39.21 | 39.33 | 39.13 | 39.32 | 361,273 | +0.16(+0.41%) |
Apr 18, 2011 | 39.17 | 39.29 | 38.78 | 39.16 | 559,623 | -0.44(-1.11%) |
Apr 15, 2011 | 39.24 | 39.74 | 39.18 | 39.60 | 185,798 | +0.38(+0.97%) |
Apr 14, 2011 | 38.81 | 39.24 | 38.58 | 39.22 | 310,575 | +0.21(+0.54%) |
Apr 13, 2011 | 39.00 | 39.23 | 38.96 | 39.01 | 473,634 | +0.20(+0.52%) |
Apr 12, 2011 | 39.07 | 39.18 | 38.66 | 38.81 | 311,228 | -0.51(-1.30%) |
Apr 11, 2011 | 39.55 | 39.61 | 39.20 | 39.32 | 227,001 | -0.15(-0.38%) |
Apr 08, 2011 | 40.09 | 40.09 | 39.13 | 39.47 | 275,156 | -0.25(-0.63%) |
Apr 07, 2011 | 40.43 | 40.50 | 39.69 | 39.72 | 486,787 | -0.77(-1.90%) |
Apr 06, 2011 | 40.55 | 40.77 | 40.43 | 40.49 | 240,787 | +0.18(+0.45%) |
Apr 05, 2011 | 40.26 | 40.47 | 40.09 | 40.31 | 174,378 | +0.06(+0.15%) |
Apr 04, 2011 | 40.01 | 40.28 | 40.01 | 40.25 | 340,400 | +0.12(+0.30%) |
Apr 01, 2011 | 39.95 | 40.25 | 39.86 | 40.13 | 318,379 | +0.29(+0.73%) |
Mar 31, 2011 | 39.66 | 39.91 | 39.56 | 39.84 | 344,999 | +0.14(+0.35%) |
Mar 30, 2011 | 39.31 | 39.74 | 39.25 | 39.70 | 289,649 | +0.49(+1.25%) |
Mar 29, 2011 | 39.00 | 39.29 | 38.76 | 39.21 | 221,082 | +0.20(+0.51%) |
Mar 28, 2011 | 38.95 | 39.29 | 38.84 | 39.01 | 335,809 | +0.15(+0.39%) |
Mar 25, 2011 | 38.90 | 39.34 | 38.84 | 38.86 | 370,661 | -0.02(-0.05%) |
Mar 24, 2011 | 39.00 | 39.15 | 38.73 | 38.88 | 331,624 | +0.02(+0.05%) |
Mar 23, 2011 | 39.13 | 39.26 | 38.67 | 38.86 | 199,949 | -0.28(-0.72%) |
Mar 22, 2011 | 39.39 | 39.52 | 39.14 | 39.14 | 239,875 | -0.16(-0.41%) |
Mar 21, 2011 | 39.50 | 39.54 | 39.21 | 39.30 | 326,115 | +0.41(+1.05%) |
Mar 18, 2011 | 39.07 | 39.40 | 38.75 | 38.89 | 449,080 | +0.19(+0.49%) |
Mar 17, 2011 | 38.74 | 38.93 | 38.51 | 38.70 | 515,195 | +0.13(+0.34%) |
Mar 16, 2011 | 38.78 | 38.91 | 38.15 | 38.57 | 1,008,383 | +0.01(+0.03%) |
Mar 15, 2011 | 38.61 | 38.86 | 38.54 | 38.56 | 689,950 | -0.45(-1.15%) |
Mar 14, 2011 | 38.81 | 39.11 | 38.61 | 39.01 | 404,007 | +0.01(+0.03%) |
Mar 11, 2011 | 38.59 | 39.08 | 38.36 | 39.00 | 348,457 | +0.24(+0.62%) |
Mar 10, 2011 | 39.00 | 39.00 | 38.50 | 38.76 | 398,034 | -0.61(-1.55%) |
Mar 09, 2011 | 39.21 | 39.47 | 39.01 | 39.37 | 442,287 | +0.22(+0.56%) |
Mar 08, 2011 | 38.76 | 39.27 | 38.73 | 39.15 | 562,594 | +0.37(+0.95%) |
Mar 07, 2011 | 38.96 | 39.20 | 38.63 | 38.78 | 438,072 | +0.07(+0.18%) |
Mar 04, 2011 | 38.96 | 39.23 | 38.41 | 38.71 | 519,123 | -0.37(-0.95%) |
Mar 03, 2011 | 38.58 | 39.19 | 38.54 | 39.08 | 251,351 | +0.60(+1.56%) |
Mar 02, 2011 | 38.00 | 38.61 | 38.00 | 38.48 | 322,913 | +0.34(+0.89%) |
Mar 01, 2011 | 38.21 | 38.73 | 38.08 | 38.14 | 419,460 | +0.13(+0.34%) |
Feb 28, 2011 | 38.42 | 38.93 | 38.01 | 38.01 | 840,425 | -0.28(-0.73%) |
Feb 25, 2011 | 37.98 | 38.29 | 37.70 | 38.29 | 372,110 | +0.56(+1.48%) |
Feb 24, 2011 | 37.83 | 37.98 | 37.52 | 37.73 | 529,537 | +0.04(+0.11%) |
Feb 23, 2011 | 38.27 | 38.40 | 37.69 | 37.69 | 532,381 | -0.72(-1.87%) |
Feb 22, 2011 | 38.56 | 38.79 | 38.34 | 38.41 | 417,235 | -0.39(-1.01%) |
Feb 18, 2011 | 38.61 | 38.82 | 38.51 | 38.80 | 440,812 | +0.24(+0.62%) |
Feb 17, 2011 | 38.10 | 38.57 | 38.10 | 38.56 | 694,235 | +0.27(+0.71%) |
Feb 16, 2011 | 38.18 | 38.42 | 37.93 | 38.29 | 897,603 | -0.22(-0.57%) |
Feb 15, 2011 | 38.07 | 38.58 | 38.07 | 38.51 | 623,671 | +0.31(+0.81%) |
Feb 14, 2011 | 37.94 | 38.26 | 37.81 | 38.20 | 473,856 | +0.39(+1.03%) |
Feb 11, 2011 | 37.75 | 37.91 | 37.70 | 37.81 | 384,679 | -0.01(-0.03%) |
Feb 10, 2011 | 37.53 | 38.07 | 37.53 | 37.82 | 506,973 | +0.03(+0.08%) |
Feb 09, 2011 | 37.52 | 37.83 | 37.36 | 37.79 | 508,011 | +0.10(+0.27%) |
Feb 08, 2011 | 37.35 | 37.74 | 37.35 | 37.69 | 538,366 | +0.27(+0.72%) |
Feb 07, 2011 | 37.38 | 37.54 | 37.30 | 37.42 | 433,090 | +0.02(+0.05%) |
Feb 04, 2011 | 37.30 | 37.46 | 37.27 | 37.40 | 452,925 | +0.03(+0.08%) |
Feb 03, 2011 | 37.30 | 37.47 | 37.16 | 37.37 | 437,104 | +0.09(+0.24%) |
Feb 02, 2011 | 37.37 | 37.53 | 37.10 | 37.28 | 646,087 | -0.05(-0.13%) |
Feb 01, 2011 | 36.98 | 37.45 | 36.82 | 37.33 | 698,014 | +0.63(+1.72%) |
Jan 31, 2011 | 36.38 | 36.90 | 36.19 | 36.70 | 869,026 | +0.61(+1.69%) |
Jan 28, 2011 | 36.31 | 36.44 | 36.07 | 36.09 | 531,897 | -0.25(-0.69%) |
Jan 27, 2011 | 36.35 | 36.49 | 36.26 | 36.34 | 466,704 | -0.01(-0.03%) |
Jan 26, 2011 | 36.41 | 36.59 | 36.28 | 36.35 | 363,093 | -0.04(-0.11%) |
Jan 25, 2011 | 36.50 | 36.52 | 36.14 | 36.39 | 435,971 | -0.21(-0.57%) |
Jan 24, 2011 | 36.46 | 36.76 | 36.46 | 36.60 | 413,582 | +0.10(+0.27%) |
Jan 21, 2011 | 36.88 | 36.88 | 36.46 | 36.50 | 330,030 | -0.12(-0.33%) |
Jan 20, 2011 | 36.63 | 36.92 | 36.52 | 36.62 | 519,988 | -0.15(-0.41%) |
Jan 19, 2011 | 36.62 | 36.88 | 36.59 | 36.77 | 685,823 | +0.07(+0.19%) |
Jan 18, 2011 | 36.66 | 36.75 | 36.40 | 36.70 | 622,602 | -0.01(-0.03%) |
Jan 14, 2011 | 36.54 | 36.72 | 36.47 | 36.71 | 418,212 | +0.18(+0.49%) |
Jan 13, 2011 | 36.66 | 36.75 | 36.48 | 36.53 | 317,479 | -0.07(-0.19%) |
Jan 12, 2011 | 36.63 | 36.72 | 36.50 | 36.60 | 514,203 | +0.18(+0.49%) |
Jan 11, 2011 | 36.48 | 36.50 | 36.29 | 36.42 | 339,078 | +0.18(+0.50%) |
Jan 10, 2011 | 35.82 | 36.41 | 35.65 | 36.24 | 653,185 | +0.29(+0.81%) |
Jan 07, 2011 | 35.95 | 36.10 | 35.65 | 35.95 | 473,514 | +0.05(+0.14%) |
Jan 06, 2011 | 36.23 | 36.23 | 35.85 | 35.90 | 449,799 | -0.18(-0.50%) |
Jan 05, 2011 | 36.11 | 36.29 | 35.92 | 36.08 | 417,658 | -0.04(-0.11%) |
Jan 04, 2011 | 36.50 | 36.50 | 35.96 | 36.12 | 615,063 | -0.07(-0.19%) |
Jan 03, 2011 | 36.03 | 36.50 | 35.96 | 36.19 | 494,041 | +0.34(+0.95%) |
Dec 31, 2010 | 36.14 | 36.27 | 35.82 | 35.85 | 440,131 | -0.33(-0.91%) |
Dec 30, 2010 | 36.16 | 36.40 | 36.13 | 36.18 | 242,417 | -0.01(-0.03%) |
Dec 29, 2010 | 36.49 | 36.51 | 36.19 | 36.19 | 337,620 | -0.21(-0.58%) |
Dec 28, 2010 | 36.48 | 36.51 | 36.19 | 36.40 | 394,784 | -0.03(-0.08%) |
Dec 27, 2010 | 36.34 | 36.54 | 36.20 | 36.43 | 250,234 | +0.09(+0.25%) |
Dec 23, 2010 | 36.25 | 36.42 | 36.07 | 36.34 | 362,205 | +0.15(+0.41%) |
Dec 22, 2010 | 35.88 | 36.22 | 35.88 | 36.19 | 463,852 | +0.27(+0.75%) |
Dec 21, 2010 | 35.68 | 35.98 | 35.55 | 35.92 | 439,099 | +0.26(+0.73%) |
Dec 20, 2010 | 35.80 | 35.94 | 35.51 | 35.66 | 420,220 | +0.05(+0.14%) |
Dec 17, 2010 | 35.97 | 35.97 | 35.51 | 35.61 | 840,691 | -0.37(-1.03%) |
Dec 16, 2010 | 35.45 | 35.98 | 35.33 | 35.98 | 468,247 | +0.55(+1.55%) |
Dec 15, 2010 | 35.96 | 35.96 | 35.17 | 35.43 | 612,952 | -0.37(-1.03%) |
Dec 14, 2010 | 35.84 | 36.07 | 35.66 | 35.80 | 622,083 | -0.03(-0.08%) |
Dec 13, 2010 | 36.05 | 36.14 | 35.76 | 35.83 | 590,166 | -0.10(-0.28%) |
Dec 10, 2010 | 35.80 | 36.01 | 35.62 | 35.93 | 790,714 | +0.17(+0.48%) |
Dec 09, 2010 | 35.70 | 35.94 | 35.17 | 35.76 | 1,155,572 | +0.26(+0.73%) |
Dec 08, 2010 | 35.01 | 35.60 | 34.21 | 35.50 | 2,415,664 | +0.52(+1.49%) |
Dec 07, 2010 | 35.81 | 35.84 | 34.94 | 34.98 | 3,496,444 | -2.15(-5.79%) |
Dec 06, 2010 | 37.48 | 37.59 | 37.04 | 37.13 | 759,980 | -0.32(-0.85%) |
Dec 03, 2010 | 37.60 | 37.81 | 37.07 | 37.45 | 458,333 | -0.29(-0.77%) |
Dec 02, 2010 | 37.26 | 37.97 | 37.08 | 37.74 | 409,380 | +0.54(+1.45%) |
Dec 01, 2010 | 37.10 | 37.27 | 36.87 | 37.20 | 274,877 | +0.47(+1.28%) |
Nov 30, 2010 | 36.87 | 36.98 | 36.70 | 36.73 | 506,517 | -0.37(-1.00%) |
Nov 29, 2010 | 37.06 | 37.22 | 36.68 | 37.10 | 264,563 | -0.18(-0.48%) |
Nov 26, 2010 | 37.00 | 37.37 | 36.98 | 37.28 | 253,021 | -0.09(-0.24%) |
Nov 24, 2010 | 37.27 | 37.37 | 37.37 | 37.37 | 462,394 | +0.22(+0.59%) |
Nov 23, 2010 | 37.42 | 37.53 | 37.14 | 37.15 | 380,819 | -0.47(-1.25%) |
Nov 22, 2010 | 37.38 | 37.72 | 37.28 | 37.62 | 347,210 | +0.10(+0.27%) |
Nov 19, 2010 | 37.58 | 37.70 | 37.36 | 37.52 | 263,229 | -0.15(-0.40%) |
Nov 18, 2010 | 37.80 | 37.92 | 37.64 | 37.67 | 250,358 | +0.13(+0.35%) |
Nov 17, 2010 | 37.65 | 38.00 | 37.46 | 37.54 | 199,928 | -0.48(-1.26%) |
Nov 16, 2010 | 38.24 | 38.40 | 37.77 | 38.02 | 418,710 | -0.53(-1.37%) |
Nov 15, 2010 | 38.63 | 38.79 | 38.49 | 38.55 | 224,031 | +0.04(+0.10%) |
Nov 12, 2010 | 38.49 | 38.72 | 38.27 | 38.51 | 268,387 | -0.18(-0.47%) |
Nov 11, 2010 | 38.71 | 38.76 | 38.46 | 38.69 | 312,509 | -0.29(-0.74%) |
Nov 10, 2010 | 38.87 | 39.00 | 38.63 | 38.98 | 197,670 | +0.09(+0.23%) |
Nov 09, 2010 | 39.08 | 39.24 | 38.78 | 38.89 | 280,321 | -0.14(-0.36%) |
Nov 08, 2010 | 39.08 | 39.15 | 38.87 | 39.03 | 239,642 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.24 | 38.99 | 39.18 | 279,139 | -0.04(-0.10%) |
Nov 04, 2010 | 38.91 | 39.23 | 38.80 | 39.22 | 362,056 | +0.59(+1.53%) |
Nov 03, 2010 | 39.02 | 39.02 | 38.18 | 38.63 | 337,431 | -0.46(-1.18%) |
Nov 02, 2010 | 39.39 | 39.66 | 39.01 | 39.09 | 412,643 | +0.13(+0.33%) |
Nov 01, 2010 | 39.37 | 39.55 | 38.71 | 38.96 | 275,067 | -0.30(-0.76%) |
Oct 29, 2010 | 39.26 | 39.55 | 39.15 | 39.26 | 292,341 | -0.11(-0.28%) |
Oct 28, 2010 | 39.00 | 39.45 | 38.90 | 39.37 | 393,585 | +0.54(+1.39%) |
Oct 27, 2010 | 38.41 | 38.87 | 38.23 | 38.83 | 402,758 | +0.00(+0.00%) |
Oct 25, 2010 | 39.05 | 39.19 | 38.77 | 38.83 | 240,701 | -0.02(-0.05%) |
Oct 22, 2010 | 38.97 | 39.08 | 38.75 | 38.85 | 233,778 | -0.06(-0.15%) |
Oct 21, 2010 | 39.30 | 39.35 | 38.58 | 38.91 | 377,248 | -0.18(-0.46%) |
Oct 20, 2010 | 38.67 | 39.25 | 38.64 | 39.09 | 333,335 | +0.42(+1.09%) |
Oct 19, 2010 | 38.70 | 39.23 | 38.61 | 38.67 | 232,225 | -0.46(-1.18%) |
Oct 18, 2010 | 38.88 | 39.13 | 38.81 | 39.13 | 208,429 | +0.23(+0.59%) |
Oct 15, 2010 | 38.97 | 38.98 | 38.68 | 38.90 | 280,084 | +0.19(+0.49%) |
Oct 14, 2010 | 38.70 | 38.87 | 38.57 | 38.71 | 253,391 | -0.02(-0.05%) |
Oct 13, 2010 | 38.80 | 38.96 | 38.58 | 38.73 | 363,530 | -0.01(-0.03%) |
Oct 12, 2010 | 38.88 | 38.96 | 38.48 | 38.74 | 182,118 | -0.16(-0.41%) |
Oct 11, 2010 | 38.84 | 39.02 | 38.67 | 38.90 | 261,439 | +0.02(+0.05%) |
Oct 08, 2010 | 38.88 | 38.97 | 38.57 | 38.88 | 238,029 | +0.08(+0.21%) |
Oct 07, 2010 | 38.79 | 38.96 | 38.60 | 38.80 | 321,985 | +0.03(+0.08%) |
Oct 06, 2010 | 39.33 | 39.48 | 38.44 | 38.77 | 529,610 | -0.16(-0.41%) |
Oct 05, 2010 | 38.98 | 39.00 | 38.71 | 38.93 | 248,610 | +0.37(+0.96%) |
Oct 04, 2010 | 38.63 | 38.98 | 38.31 | 38.56 | 245,922 | -0.26(-0.67%) |
Oct 01, 2010 | 38.82 | 38.82 | 38.31 | 38.82 | 276,590 | +0.46(+1.19%) |
Sep 30, 2010 | 38.36 | 38.81 | 38.33 | 38.36 | 3,900 | +0.20(+0.53%) |
Sep 29, 2010 | 38.34 | 38.45 | 38.02 | 38.16 | 321,287 | -0.24(-0.63%) |
Sep 28, 2010 | 38.36 | 38.50 | 37.84 | 38.40 | 303,736 | +0.04(+0.10%) |
Sep 27, 2010 | 38.41 | 38.46 | 38.10 | 38.36 | 287,906 | +0.11(+0.29%) |
Sep 24, 2010 | 37.96 | 38.40 | 37.88 | 38.25 | 269,836 | +0.78(+2.08%) |
Sep 23, 2010 | 37.54 | 37.86 | 37.45 | 37.47 | 162,491 | -0.36(-0.95%) |
Sep 22, 2010 | 37.63 | 38.02 | 37.57 | 37.83 | 377,119 | +0.04(+0.11%) |
Sep 21, 2010 | 38.14 | 38.31 | 37.67 | 37.79 | 242,013 | -0.37(-0.97%) |
Sep 20, 2010 | 37.77 | 38.29 | 37.68 | 38.16 | 164,289 | +0.46(+1.22%) |
Sep 17, 2010 | 37.70 | 38.06 | 37.62 | 37.70 | 295,759 | -0.27(-0.71%) |
Sep 15, 2010 | 38.22 | 38.22 | 37.61 | 37.97 | 249,920 | -0.25(-0.65%) |
Sep 14, 2010 | 38.17 | 38.53 | 38.01 | 38.22 | 11,803 | +0.08(+0.21%) |
Sep 13, 2010 | 38.41 | 38.46 | 38.06 | 38.14 | 255,281 | +0.10(+0.26%) |
Sep 10, 2010 | 38.03 | 38.23 | 37.90 | 38.04 | 229,164 | +0.01(+0.03%) |
Sep 09, 2010 | 38.00 | 38.30 | 37.89 | 38.03 | 212,859 | +0.33(+0.88%) |
Sep 08, 2010 | 37.85 | 38.07 | 37.66 | 37.70 | 283,881 | -0.12(-0.32%) |
Sep 07, 2010 | 37.90 | 38.14 | 37.82 | 37.82 | 372,546 | -0.30(-0.79%) |
Sep 03, 2010 | 38.13 | 38.19 | 37.89 | 38.12 | 170,563 | +0.36(+0.95%) |
Sep 02, 2010 | 38.00 | 38.00 | 37.45 | 37.76 | 100 | -0.08(-0.21%) |
Sep 01, 2010 | 37.22 | 37.86 | 37.06 | 37.84 | 445,141 | +1.12(+3.04%) |
Aug 31, 2010 | 36.72 | 36.96 | 36.35 | 36.73 | 5,100 | -0.02(-0.04%) |
Aug 30, 2010 | 37.06 | 37.06 | 36.71 | 36.74 | 477,867 | -0.34(-0.92%) |
Aug 27, 2010 | 37.08 | 37.27 | 36.47 | 37.08 | 381,701 | +0.63(+1.73%) |
Aug 26, 2010 | 36.61 | 36.75 | 36.38 | 36.45 | 338,460 | -0.03(-0.08%) |
Aug 25, 2010 | 35.87 | 36.55 | 35.78 | 36.48 | 465,550 | +0.38(+1.05%) |
Aug 24, 2010 | 35.98 | 36.26 | 35.79 | 36.10 | 103 | -0.36(-0.99%) |
Aug 23, 2010 | 36.74 | 37.07 | 36.39 | 36.46 | 235,636 | -0.04(-0.11%) |
Aug 20, 2010 | 36.45 | 36.54 | 36.15 | 36.50 | 255,509 | -0.06(-0.16%) |
Aug 19, 2010 | 37.34 | 37.39 | 36.35 | 36.56 | 103 | -1.02(-2.71%) |
Aug 18, 2010 | 37.34 | 37.71 | 37.04 | 37.58 | 371,283 | +0.28(+0.75%) |
Aug 17, 2010 | 37.14 | 37.67 | 37.13 | 37.30 | 293,112 | +0.37(+1.00%) |
Aug 16, 2010 | 37.13 | 37.37 | 36.86 | 36.93 | 225,252 | -0.29(-0.78%) |
Aug 13, 2010 | 37.22 | 37.53 | 37.03 | 37.22 | 187,169 | -0.03(-0.08%) |
Aug 12, 2010 | 37.14 | 37.42 | 36.94 | 37.25 | 314,623 | -0.33(-0.88%) |
Aug 11, 2010 | 38.49 | 38.49 | 37.55 | 37.58 | 193,829 | -1.44(-3.69%) |
Aug 10, 2010 | 39.00 | 39.23 | 38.69 | 39.02 | 353,453 | -0.31(-0.79%) |
Aug 09, 2010 | 39.08 | 39.37 | 39.00 | 39.33 | 122,928 | +0.35(+0.90%) |
Aug 06, 2010 | 38.98 | 39.16 | 38.62 | 38.98 | 278,420 | -0.31(-0.79%) |
Aug 05, 2010 | 38.64 | 39.35 | 38.64 | 39.29 | 202,296 | +0.34(+0.87%) |
Aug 04, 2010 | 38.81 | 39.02 | 38.60 | 38.95 | 128,760 | +0.27(+0.70%) |
Aug 03, 2010 | 38.56 | 39.04 | 38.39 | 38.68 | 223,048 | -0.03(-0.08%) |
Aug 02, 2010 | 38.48 | 38.81 | 38.21 | 38.71 | 254,046 | +0.71(+1.87%) |
Jul 30, 2010 | 38.00 | 38.35 | 37.52 | 38.00 | 488,547 | -0.26(-0.68%) |
Jul 29, 2010 | 39.69 | 39.69 | 37.71 | 38.26 | 700,658 | -1.27(-3.21%) |
Jul 28, 2010 | 39.98 | 39.99 | 39.42 | 39.53 | 266,866 | -0.45(-1.13%) |
Jul 27, 2010 | 39.50 | 40.00 | 39.44 | 39.98 | 288,553 | +0.49(+1.24%) |
Jul 26, 2010 | 38.87 | 39.49 | 38.81 | 39.49 | 206,922 | +0.62(+1.60%) |
Jul 23, 2010 | 38.66 | 39.00 | 38.48 | 38.87 | 260,093 | +0.06(+0.15%) |
Jul 22, 2010 | 38.11 | 38.98 | 38.04 | 38.81 | 321,031 | +1.01(+2.67%) |
Jul 21, 2010 | 38.51 | 38.51 | 37.69 | 37.80 | 266,675 | -0.51(-1.33%) |
Jul 20, 2010 | 37.44 | 38.33 | 37.33 | 38.31 | 202,906 | +0.41(+1.08%) |
Jul 19, 2010 | 37.49 | 37.95 | 37.36 | 37.90 | 207,142 | +0.41(+1.09%) |
Jul 16, 2010 | 37.49 | 38.53 | 37.47 | 37.49 | 234,010 | -1.06(-2.75%) |
Jul 15, 2010 | 38.19 | 38.65 | 37.94 | 38.55 | 234,485 | +0.29(+0.76%) |
Jul 14, 2010 | 38.21 | 38.34 | 37.83 | 38.26 | 204,940 | -0.07(-0.18%) |
Jul 13, 2010 | 38.03 | 38.39 | 37.79 | 38.33 | 286,054 | +0.55(+1.47%) |
Jul 12, 2010 | 37.63 | 38.06 | 37.20 | 37.77 | 292,191 | +0.20(+0.52%) |
Jul 09, 2010 | 37.58 | 37.63 | 37.35 | 37.58 | 160,124 | +0.11(+0.29%) |
Jul 08, 2010 | 37.38 | 37.57 | 37.17 | 37.47 | 328,429 | +0.32(+0.86%) |
Jul 07, 2010 | 36.43 | 37.17 | 36.43 | 37.15 | 436,429 | +0.69(+1.89%) |
Jul 06, 2010 | 36.10 | 36.65 | 35.93 | 36.46 | 1,496 | +0.66(+1.84%) |
Jul 02, 2010 | 35.80 | 35.98 | 35.54 | 35.80 | 383,666 | +0.08(+0.22%) |
Jul 01, 2010 | 35.75 | 35.79 | 35.30 | 35.72 | 431,391 | -0.10(-0.28%) |
Jun 30, 2010 | 35.80 | 36.51 | 35.74 | 35.82 | 526 | -0.02(-0.06%) |
Jun 29, 2010 | 36.35 | 36.37 | 35.63 | 35.84 | 313,160 | -0.63(-1.73%) |
Jun 25, 2010 | 36.47 | 36.52 | 36.16 | 36.47 | 496,973 | +0.14(+0.39%) |
Jun 24, 2010 | 36.25 | 36.75 | 36.25 | 36.33 | 276,730 | -0.13(-0.36%) |
Jun 23, 2010 | 36.98 | 36.98 | 36.42 | 36.46 | 310,204 | -0.66(-1.78%) |
Jun 22, 2010 | 37.96 | 38.38 | 37.10 | 37.12 | 251,863 | -0.88(-2.32%) |
Jun 21, 2010 | 38.30 | 38.40 | 37.83 | 38.00 | 539,402 | +0.08(+0.21%) |
Jun 18, 2010 | 37.92 | 37.97 | 37.56 | 37.92 | 233,787 | +0.02(+0.05%) |
Jun 17, 2010 | 37.28 | 37.91 | 37.28 | 37.90 | 231,841 | +0.46(+1.23%) |
Jun 16, 2010 | 37.22 | 37.67 | 37.21 | 37.44 | 323,944 | -0.01(-0.03%) |
Jun 15, 2010 | 37.00 | 37.55 | 36.93 | 37.45 | 393,741 | +0.52(+1.41%) |
Jun 14, 2010 | 36.64 | 37.31 | 36.64 | 36.93 | 341,511 | +0.41(+1.12%) |
Jun 11, 2010 | 36.11 | 36.55 | 36.07 | 36.52 | 222,966 | +0.22(+0.61%) |
Jun 10, 2010 | 36.07 | 36.35 | 35.88 | 36.30 | 619,498 | +0.65(+1.82%) |
Jun 09, 2010 | 36.32 | 36.33 | 35.54 | 35.65 | 529,651 | -0.45(-1.25%) |
Jun 08, 2010 | 35.78 | 36.10 | 35.40 | 36.10 | 520,658 | +0.41(+1.15%) |
Jun 07, 2010 | 35.71 | 36.22 | 35.65 | 35.69 | 270,494 | -0.03(-0.08%) |
Jun 04, 2010 | 35.72 | 36.56 | 35.66 | 35.72 | 306,136 | -1.25(-3.38%) |
Jun 03, 2010 | 36.50 | 37.06 | 36.50 | 36.97 | 233,341 | +0.31(+0.85%) |
Jun 02, 2010 | 36.11 | 36.66 | 35.86 | 36.66 | 349,884 | +0.84(+2.35%) |
Jun 01, 2010 | 36.28 | 36.71 | 35.82 | 35.82 | 441,123 | -0.68(-1.86%) |
May 28, 2010 | 36.50 | 36.95 | 35.99 | 36.50 | 385,957 | +0.29(+0.80%) |
May 27, 2010 | 36.20 | 36.53 | 35.89 | 36.21 | 320,474 | +0.69(+1.94%) |
May 26, 2010 | 35.86 | 36.26 | 35.47 | 35.52 | 2,328,757 | -0.11(-0.31%) |
May 25, 2010 | 35.70 | 35.70 | 34.72 | 35.63 | 441,336 | -0.58(-1.60%) |
May 24, 2010 | 35.66 | 36.58 | 35.66 | 36.21 | 520,001 | +0.50(+1.40%) |
May 21, 2010 | 36.02 | 36.08 | 35.41 | 35.71 | 716,179 | -0.62(-1.71%) |
May 20, 2010 | 36.86 | 36.96 | 36.07 | 36.33 | 537,006 | -1.16(-3.09%) |
May 19, 2010 | 37.78 | 38.04 | 37.28 | 37.49 | 282,844 | -0.47(-1.24%) |
May 18, 2010 | 38.70 | 38.83 | 37.91 | 37.96 | 30,600 | -0.33(-0.86%) |
May 17, 2010 | 38.46 | 38.69 | 37.75 | 38.29 | 295,835 | +0.03(+0.08%) |
May 14, 2010 | 38.26 | 39.00 | 38.07 | 38.26 | 461,337 | -1.01(-2.57%) |
May 13, 2010 | 38.93 | 39.59 | 38.92 | 39.27 | 184,831 | +0.25(+0.64%) |
May 12, 2010 | 38.95 | 39.52 | 38.69 | 39.02 | 401,182 | -0.41(-1.04%) |
May 11, 2010 | 39.24 | 39.87 | 39.21 | 39.43 | 428,654 | +0.04(+0.10%) |
May 10, 2010 | 38.61 | 39.40 | 38.59 | 39.39 | 549,345 | +1.86(+4.96%) |
May 07, 2010 | 37.94 | 38.46 | 37.29 | 37.53 | 685,708 | -0.56(-1.47%) |
May 06, 2010 | 38.92 | 39.26 | 36.80 | 38.09 | 685,972 | -0.78(-2.01%) |
May 05, 2010 | 39.25 | 39.37 | 38.86 | 38.87 | 543,840 | -0.25(-0.64%) |
May 04, 2010 | 39.57 | 39.72 | 38.82 | 39.12 | 321,778 | -0.86(-2.15%) |