Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.70 | 51.73 | 50.70 | 51.30 | 57,389 | +0.47(+0.93%) |
Mar 30, 2011 | 50.10 | 50.83 | 50.10 | 50.83 | 25,258 | +0.72(+1.43%) |
Mar 29, 2011 | 49.66 | 50.39 | 49.62 | 50.11 | 20,754 | +0.51(+1.03%) |
Mar 28, 2011 | 50.34 | 50.34 | 49.50 | 49.60 | 28,639 | -0.47(-0.93%) |
Mar 25, 2011 | 49.39 | 50.63 | 49.17 | 50.07 | 44,169 | +0.91(+1.84%) |
Mar 24, 2011 | 49.23 | 49.41 | 49.07 | 49.16 | 27,150 | -0.16(-0.31%) |
Mar 23, 2011 | 49.17 | 49.63 | 48.71 | 49.32 | 26,054 | +0.08(+0.16%) |
Mar 22, 2011 | 48.77 | 49.44 | 48.46 | 49.24 | 37,756 | +0.47(+0.95%) |
Mar 21, 2011 | 48.55 | 48.77 | 47.59 | 48.77 | 91,426 | +1.22(+2.56%) |
Mar 18, 2011 | 48.48 | 49.39 | 47.47 | 47.56 | 105,925 | -0.60(-1.25%) |
Mar 17, 2011 | 48.90 | 48.90 | 48.03 | 48.16 | 37,767 | +0.05(+0.11%) |
Mar 16, 2011 | 49.28 | 49.28 | 48.07 | 48.11 | 54,429 | -1.12(-2.28%) |
Mar 15, 2011 | 48.77 | 49.60 | 47.18 | 49.23 | 74,276 | -0.75(-1.50%) |
Mar 14, 2011 | 49.70 | 50.27 | 49.31 | 49.98 | 20,845 | -0.17(-0.34%) |
Mar 11, 2011 | 50.13 | 50.65 | 49.51 | 50.15 | 173,000 | -0.07(-0.14%) |
Mar 10, 2011 | 50.14 | 50.82 | 50.08 | 50.22 | 68,411 | -0.59(-1.15%) |
Mar 09, 2011 | 51.12 | 51.33 | 50.14 | 50.81 | 77,953 | -0.29(-0.57%) |
Mar 08, 2011 | 49.92 | 51.60 | 49.77 | 51.10 | 53,379 | +1.15(+2.31%) |
Mar 07, 2011 | 51.93 | 51.97 | 49.69 | 49.95 | 128,889 | -1.71(-3.31%) |
Mar 04, 2011 | 52.30 | 52.37 | 50.89 | 51.66 | 47,955 | -0.64(-1.22%) |
Mar 03, 2011 | 51.61 | 53.03 | 51.60 | 52.30 | 40,788 | +1.13(+2.22%) |
Mar 02, 2011 | 51.70 | 51.84 | 50.80 | 51.16 | 65,783 | -0.45(-0.87%) |
Mar 01, 2011 | 52.37 | 52.39 | 51.26 | 51.61 | 115,391 | -0.58(-1.12%) |
Feb 28, 2011 | 52.97 | 52.97 | 51.85 | 52.19 | 61,471 | -0.52(-0.98%) |
Feb 25, 2011 | 51.60 | 52.88 | 51.02 | 52.71 | 91,841 | +1.14(+2.22%) |
Feb 24, 2011 | 51.87 | 53.30 | 51.32 | 51.57 | 96,509 | -0.30(-0.58%) |
Feb 23, 2011 | 52.70 | 53.22 | 51.68 | 51.87 | 59,453 | -0.62(-1.18%) |
Feb 22, 2011 | 53.09 | 53.85 | 52.13 | 52.49 | 45,778 | -1.27(-2.37%) |
Feb 18, 2011 | 53.65 | 54.19 | 52.87 | 53.76 | 76,890 | +0.52(+0.99%) |
Feb 17, 2011 | 52.88 | 53.61 | 52.73 | 53.23 | 36,778 | +0.48(+0.91%) |
Feb 16, 2011 | 51.84 | 52.82 | 51.71 | 52.75 | 29,598 | +0.90(+1.74%) |
Feb 15, 2011 | 51.93 | 52.47 | 51.85 | 51.85 | 58,540 | -0.15(-0.28%) |
Feb 14, 2011 | 51.94 | 52.41 | 51.59 | 52.00 | 33,966 | -0.15(-0.30%) |
Feb 11, 2011 | 51.69 | 52.61 | 51.28 | 52.15 | 66,981 | -0.21(-0.39%) |
Feb 10, 2011 | 51.10 | 52.76 | 50.74 | 52.36 | 148,332 | +0.27(+0.51%) |
Feb 09, 2011 | 52.51 | 52.51 | 51.68 | 52.09 | 14,101 | -0.72(-1.37%) |
Feb 08, 2011 | 52.42 | 52.92 | 52.41 | 52.81 | 42,803 | +0.21(+0.39%) |
Feb 07, 2011 | 52.07 | 52.96 | 52.03 | 52.61 | 17,103 | +0.58(+1.11%) |
Feb 04, 2011 | 52.44 | 52.46 | 51.85 | 52.03 | 18,802 | -0.26(-0.49%) |
Feb 03, 2011 | 51.78 | 52.63 | 51.30 | 52.29 | 32,825 | +0.60(+1.16%) |
Feb 02, 2011 | 51.75 | 52.18 | 51.47 | 51.69 | 19,331 | -0.07(-0.13%) |
Feb 01, 2011 | 51.60 | 52.00 | 51.51 | 51.76 | 55,623 | +0.40(+0.77%) |
Jan 31, 2011 | 52.94 | 52.94 | 51.32 | 51.36 | 62,442 | -1.01(-1.94%) |
Jan 28, 2011 | 54.42 | 54.74 | 52.36 | 52.37 | 49,446 | -2.05(-3.76%) |
Jan 27, 2011 | 53.86 | 54.94 | 53.86 | 54.42 | 63,047 | +0.40(+0.73%) |
Jan 26, 2011 | 53.37 | 54.32 | 53.06 | 54.02 | 24,723 | +0.76(+1.42%) |
Jan 25, 2011 | 52.80 | 53.60 | 52.71 | 53.27 | 57,782 | +0.09(+0.18%) |
Jan 24, 2011 | 52.85 | 53.43 | 52.61 | 53.17 | 56,252 | +0.47(+0.90%) |
Jan 21, 2011 | 52.19 | 53.41 | 52.10 | 52.70 | 77,683 | +1.08(+2.10%) |
Jan 20, 2011 | 51.81 | 52.21 | 51.61 | 51.62 | 42,520 | -0.48(-0.92%) |
Jan 19, 2011 | 53.08 | 53.32 | 52.01 | 52.10 | 77,996 | -0.98(-1.85%) |
Jan 18, 2011 | 53.47 | 53.52 | 52.94 | 53.08 | 82,631 | -0.40(-0.74%) |
Jan 14, 2011 | 52.92 | 53.52 | 52.92 | 53.47 | 21,104 | +0.58(+1.11%) |
Jan 13, 2011 | 53.41 | 53.55 | 52.64 | 52.89 | 17,936 | -0.40(-0.76%) |
Jan 12, 2011 | 52.93 | 53.82 | 52.57 | 53.29 | 32,716 | +1.02(+1.96%) |
Jan 11, 2011 | 52.03 | 52.37 | 51.72 | 52.27 | 23,756 | +0.65(+1.27%) |
Jan 10, 2011 | 51.69 | 52.09 | 50.96 | 51.62 | 57,481 | -0.22(-0.43%) |
Jan 07, 2011 | 52.49 | 52.72 | 50.82 | 51.84 | 122,465 | -0.46(-0.87%) |
Jan 06, 2011 | 53.16 | 53.16 | 52.14 | 52.30 | 31,257 | -0.74(-1.39%) |
Jan 05, 2011 | 53.10 | 53.30 | 52.75 | 53.04 | 66,204 | +0.01(+0.02%) |
Jan 04, 2011 | 54.59 | 54.59 | 52.12 | 53.03 | 47,736 | -1.19(-2.19%) |
Jan 03, 2011 | 53.84 | 55.00 | 53.68 | 54.21 | 56,962 | +1.08(+2.04%) |
Dec 31, 2010 | 54.02 | 54.31 | 53.11 | 53.13 | 52,512 | -1.13(-2.09%) |
Dec 30, 2010 | 54.49 | 54.79 | 54.15 | 54.27 | 14,395 | -0.15(-0.27%) |
Dec 29, 2010 | 54.83 | 54.83 | 54.15 | 54.41 | 17,381 | -0.16(-0.30%) |
Dec 28, 2010 | 54.66 | 55.13 | 53.82 | 54.58 | 94,623 | -0.10(-0.19%) |
Dec 27, 2010 | 54.37 | 55.38 | 53.72 | 54.68 | 97,057 | +0.40(+0.73%) |
Dec 23, 2010 | 54.46 | 54.73 | 54.15 | 54.28 | 15,468 | +0.03(+0.05%) |
Dec 22, 2010 | 53.95 | 54.76 | 53.49 | 54.26 | 69,859 | +0.64(+1.19%) |
Dec 21, 2010 | 54.04 | 54.04 | 53.28 | 53.62 | 27,292 | +0.05(+0.10%) |
Dec 20, 2010 | 54.54 | 54.93 | 53.48 | 53.57 | 75,034 | -0.52(-0.95%) |
Dec 17, 2010 | 53.62 | 54.57 | 52.46 | 54.09 | 180,670 | +0.58(+1.08%) |
Dec 16, 2010 | 53.07 | 53.94 | 52.66 | 53.51 | 44,968 | +0.74(+1.40%) |
Dec 15, 2010 | 52.98 | 53.56 | 52.67 | 52.77 | 40,506 | -0.09(-0.18%) |
Dec 14, 2010 | 53.86 | 53.86 | 52.69 | 52.86 | 39,672 | -0.58(-1.08%) |
Dec 13, 2010 | 55.06 | 55.54 | 53.29 | 53.44 | 45,205 | -1.27(-2.33%) |
Dec 10, 2010 | 53.61 | 54.77 | 53.35 | 54.71 | 30,822 | +1.36(+2.55%) |
Dec 09, 2010 | 53.59 | 53.59 | 53.02 | 53.35 | 37,288 | +0.40(+0.76%) |
Dec 08, 2010 | 53.77 | 53.85 | 52.95 | 52.95 | 33,057 | -0.42(-0.79%) |
Dec 07, 2010 | 53.37 | 54.06 | 53.24 | 53.37 | 29,437 | +0.70(+1.32%) |
Dec 06, 2010 | 52.85 | 52.85 | 52.37 | 52.67 | 30,625 | -0.17(-0.33%) |
Dec 03, 2010 | 51.96 | 52.97 | 51.63 | 52.85 | 30,454 | +0.50(+0.95%) |
Dec 02, 2010 | 52.10 | 52.44 | 51.72 | 52.35 | 44,764 | +0.45(+0.86%) |
Dec 01, 2010 | 50.71 | 52.44 | 50.33 | 51.90 | 107,743 | +2.39(+4.83%) |
Nov 30, 2010 | 49.72 | 49.76 | 49.15 | 49.51 | 74,953 | -0.84(-1.67%) |
Nov 29, 2010 | 49.62 | 50.45 | 49.07 | 50.35 | 22,150 | +0.27(+0.55%) |
Nov 26, 2010 | 50.03 | 50.55 | 49.97 | 50.08 | 5,878 | -0.34(-0.68%) |
Nov 24, 2010 | 49.52 | 50.42 | 50.42 | 50.42 | 27,936 | +1.46(+2.98%) |
Nov 23, 2010 | 48.95 | 49.02 | 48.50 | 48.96 | 30,043 | -0.64(-1.30%) |
Nov 22, 2010 | 50.08 | 50.08 | 49.11 | 49.61 | 25,478 | -0.56(-1.11%) |
Nov 19, 2010 | 50.41 | 50.63 | 49.95 | 50.16 | 38,367 | -0.09(-0.19%) |
Nov 18, 2010 | 49.93 | 50.72 | 49.52 | 50.26 | 25,316 | +1.05(+2.14%) |
Nov 17, 2010 | 50.07 | 50.07 | 48.22 | 49.20 | 26,775 | +0.22(+0.46%) |
Nov 16, 2010 | 49.88 | 50.07 | 48.48 | 48.98 | 64,228 | -1.13(-2.26%) |
Nov 15, 2010 | 50.95 | 50.95 | 49.90 | 50.11 | 45,250 | -0.40(-0.80%) |
Nov 12, 2010 | 50.95 | 51.24 | 50.50 | 50.51 | 44,565 | -0.97(-1.88%) |
Nov 11, 2010 | 51.78 | 51.89 | 51.03 | 51.48 | 16,739 | -0.59(-1.14%) |
Nov 10, 2010 | 51.47 | 52.28 | 50.92 | 52.08 | 27,948 | +0.88(+1.73%) |
Nov 09, 2010 | 52.07 | 52.14 | 51.00 | 51.19 | 62,209 | -0.95(-1.83%) |
Nov 08, 2010 | 52.16 | 52.86 | 51.41 | 52.14 | 41,202 | -0.11(-0.21%) |
Nov 05, 2010 | 51.77 | 52.54 | 51.36 | 52.26 | 37,771 | +0.71(+1.38%) |
Nov 04, 2010 | 47.26 | 51.80 | 47.26 | 51.54 | 86,707 | +5.56(+12.09%) |
Nov 03, 2010 | 45.74 | 46.22 | 45.55 | 45.99 | 35,778 | +0.45(+0.98%) |
Nov 02, 2010 | 45.01 | 45.87 | 44.71 | 45.54 | 64,654 | +1.13(+2.55%) |
Nov 01, 2010 | 44.46 | 45.32 | 44.13 | 44.41 | 41,278 | +0.03(+0.06%) |
Oct 29, 2010 | 44.57 | 44.67 | 44.32 | 44.38 | 40,992 | -0.42(-0.94%) |
Oct 28, 2010 | 45.25 | 45.57 | 44.68 | 44.80 | 33,436 | +0.06(+0.13%) |
Oct 27, 2010 | 45.10 | 45.11 | 44.32 | 44.74 | 26,093 | -0.24(-0.53%) |
Oct 25, 2010 | 45.40 | 45.54 | 44.89 | 44.98 | 31,761 | +0.04(+0.10%) |
Oct 22, 2010 | 45.07 | 45.54 | 44.85 | 44.94 | 21,153 | +0.00(+0.00%) |
Oct 21, 2010 | 45.84 | 46.05 | 44.51 | 44.94 | 17,698 | -0.65(-1.43%) |
Oct 20, 2010 | 45.34 | 45.86 | 45.15 | 45.59 | 19,647 | +0.63(+1.41%) |
Oct 19, 2010 | 44.88 | 45.87 | 44.72 | 44.96 | 24,550 | -0.40(-0.89%) |
Oct 18, 2010 | 44.37 | 45.40 | 44.37 | 45.36 | 24,716 | +1.24(+2.82%) |
Oct 15, 2010 | 44.93 | 45.01 | 44.12 | 44.12 | 56,292 | -0.33(-0.75%) |
Oct 14, 2010 | 44.55 | 44.71 | 43.99 | 44.45 | 51,063 | -0.03(-0.06%) |
Oct 13, 2010 | 43.39 | 44.82 | 43.28 | 44.48 | 59,505 | +1.19(+2.75%) |
Oct 12, 2010 | 43.20 | 43.49 | 43.01 | 43.28 | 36,267 | +0.08(+0.18%) |
Oct 11, 2010 | 43.02 | 43.55 | 42.96 | 43.21 | 25,008 | +0.11(+0.26%) |
Oct 08, 2010 | 42.51 | 43.27 | 42.42 | 43.10 | 27,012 | +0.72(+1.70%) |
Oct 07, 2010 | 42.84 | 42.96 | 42.38 | 42.38 | 36,864 | -0.03(-0.08%) |
Oct 06, 2010 | 42.26 | 42.80 | 42.09 | 42.41 | 49,917 | +0.15(+0.34%) |
Oct 05, 2010 | 41.95 | 42.43 | 41.22 | 42.26 | 46,251 | +0.87(+2.09%) |
Oct 04, 2010 | 41.31 | 41.91 | 41.19 | 41.40 | 39,611 | -0.15(-0.35%) |
Oct 01, 2010 | 42.24 | 42.26 | 41.18 | 41.54 | 25,858 | -0.28(-0.68%) |
Sep 30, 2010 | 42.05 | 42.26 | 41.59 | 41.83 | 36,749 | +0.17(+0.41%) |
Sep 29, 2010 | 41.18 | 42.08 | 41.18 | 41.66 | 40,935 | +0.25(+0.60%) |
Sep 28, 2010 | 41.29 | 41.56 | 40.67 | 41.41 | 51,962 | +0.35(+0.86%) |
Sep 27, 2010 | 41.72 | 41.72 | 40.87 | 41.05 | 44,256 | -0.54(-1.30%) |
Sep 24, 2010 | 41.20 | 41.68 | 40.73 | 41.60 | 50,249 | +1.02(+2.52%) |
Sep 23, 2010 | 41.18 | 41.65 | 40.23 | 40.57 | 45,427 | -0.96(-2.31%) |
Sep 22, 2010 | 41.71 | 41.94 | 41.35 | 41.54 | 43,225 | -0.23(-0.55%) |
Sep 21, 2010 | 42.24 | 42.26 | 41.55 | 41.77 | 43,140 | -0.45(-1.06%) |
Sep 20, 2010 | 41.32 | 42.25 | 40.92 | 42.21 | 42,804 | +0.92(+2.22%) |
Sep 17, 2010 | 41.31 | 41.60 | 40.86 | 41.30 | 167,378 | -0.10(-0.25%) |
Sep 15, 2010 | 40.89 | 41.65 | 40.75 | 41.40 | 41,326 | +0.29(+0.71%) |
Sep 14, 2010 | 40.95 | 41.42 | 40.82 | 41.11 | 43,034 | +0.11(+0.27%) |
Sep 13, 2010 | 40.73 | 41.09 | 40.27 | 40.99 | 41,668 | +0.59(+1.46%) |
Sep 10, 2010 | 40.46 | 40.80 | 40.29 | 40.40 | 18,946 | -0.03(-0.06%) |
Sep 09, 2010 | 40.69 | 40.96 | 40.03 | 40.43 | 19,647 | +0.29(+0.73%) |
Sep 08, 2010 | 40.10 | 40.85 | 40.07 | 40.14 | 24,731 | +0.15(+0.39%) |
Sep 07, 2010 | 41.09 | 41.09 | 39.79 | 39.98 | 34,518 | -1.16(-2.83%) |
Sep 03, 2010 | 41.04 | 41.21 | 40.75 | 41.15 | 36,169 | +0.61(+1.50%) |
Sep 02, 2010 | 40.93 | 40.93 | 40.15 | 40.54 | 32,426 | -0.21(-0.52%) |
Sep 01, 2010 | 40.09 | 40.93 | 39.74 | 40.75 | 50,792 | +1.12(+2.83%) |
Aug 31, 2010 | 39.14 | 39.72 | 38.62 | 39.63 | 74,273 | +0.44(+1.11%) |
Aug 30, 2010 | 39.86 | 40.48 | 39.06 | 39.20 | 38,733 | -0.91(-2.26%) |
Aug 27, 2010 | 39.79 | 40.35 | 39.50 | 40.10 | 64,269 | +0.80(+2.05%) |
Aug 26, 2010 | 39.91 | 39.91 | 39.20 | 39.30 | 27,044 | -0.56(-1.39%) |
Aug 25, 2010 | 38.73 | 39.88 | 38.58 | 39.85 | 31,225 | +0.93(+2.39%) |
Aug 24, 2010 | 38.50 | 39.41 | 38.49 | 38.92 | 32,182 | -0.09(-0.24%) |
Aug 23, 2010 | 39.52 | 39.62 | 38.84 | 39.02 | 30,794 | -0.34(-0.87%) |
Aug 20, 2010 | 39.05 | 39.44 | 38.70 | 39.36 | 45,149 | +0.03(+0.09%) |
Aug 19, 2010 | 40.29 | 40.40 | 39.32 | 39.32 | 48,623 | -1.12(-2.77%) |
Aug 18, 2010 | 40.28 | 40.91 | 39.93 | 40.44 | 31,805 | -0.05(-0.13%) |
Aug 17, 2010 | 40.47 | 40.91 | 39.26 | 40.50 | 44,305 | +0.49(+1.22%) |
Aug 16, 2010 | 39.57 | 40.28 | 39.43 | 40.01 | 29,877 | +0.24(+0.60%) |
Aug 13, 2010 | 40.07 | 40.09 | 39.60 | 39.77 | 33,190 | -0.56(-1.38%) |
Aug 12, 2010 | 39.48 | 40.50 | 39.48 | 40.33 | 36,980 | +0.50(+1.27%) |
Aug 11, 2010 | 40.15 | 40.45 | 39.48 | 39.82 | 43,920 | -1.15(-2.82%) |
Aug 10, 2010 | 41.10 | 41.44 | 40.51 | 40.97 | 48,941 | -0.65(-1.56%) |
Aug 09, 2010 | 41.18 | 41.98 | 40.93 | 41.62 | 58,621 | +0.87(+2.14%) |
Aug 06, 2010 | 40.89 | 41.70 | 40.01 | 40.75 | 46,082 | -0.67(-1.61%) |
Aug 05, 2010 | 41.11 | 42.18 | 41.11 | 41.42 | 59,957 | -0.16(-0.39%) |
Aug 04, 2010 | 41.05 | 41.71 | 41.05 | 41.58 | 43,761 | +0.66(+1.61%) |
Aug 03, 2010 | 41.39 | 41.63 | 40.85 | 40.92 | 37,987 | -0.54(-1.30%) |
Aug 02, 2010 | 41.80 | 41.80 | 41.09 | 41.46 | 23,913 | +0.38(+0.94%) |
Jul 30, 2010 | 40.97 | 41.97 | 40.96 | 41.08 | 81,832 | -0.50(-1.19%) |
Jul 29, 2010 | 41.61 | 41.97 | 41.28 | 41.57 | 30,061 | +0.41(+1.00%) |
Jul 28, 2010 | 42.03 | 42.03 | 40.79 | 41.16 | 52,227 | -0.76(-1.82%) |
Jul 27, 2010 | 41.92 | 42.26 | 41.36 | 41.92 | 52,039 | +0.41(+0.99%) |
Jul 26, 2010 | 41.27 | 41.83 | 40.59 | 41.51 | 122,365 | +0.26(+0.62%) |
Jul 23, 2010 | 40.96 | 41.58 | 40.60 | 41.26 | 89,801 | +0.00(+0.00%) |
Jul 22, 2010 | 41.09 | 41.76 | 40.94 | 41.26 | 70,809 | +0.68(+1.66%) |
Jul 21, 2010 | 41.92 | 41.93 | 40.57 | 40.58 | 31,348 | -0.97(-2.35%) |
Jul 20, 2010 | 40.29 | 41.62 | 40.29 | 41.56 | 50,082 | +0.71(+1.74%) |
Jul 19, 2010 | 40.69 | 41.03 | 40.15 | 40.85 | 45,846 | +0.18(+0.44%) |
Jul 16, 2010 | 41.64 | 42.52 | 40.60 | 40.67 | 50,734 | -1.38(-3.27%) |
Jul 15, 2010 | 42.51 | 42.51 | 41.81 | 42.04 | 90,956 | -0.29(-0.69%) |
Jul 14, 2010 | 42.21 | 42.58 | 41.71 | 42.33 | 52,876 | +0.11(+0.26%) |
Jul 13, 2010 | 41.46 | 42.31 | 40.88 | 42.22 | 69,133 | +1.42(+3.48%) |
Jul 12, 2010 | 41.09 | 41.34 | 40.72 | 40.80 | 40,057 | -0.32(-0.77%) |
Jul 09, 2010 | 41.24 | 41.42 | 40.71 | 41.12 | 70,272 | +0.00(+0.00%) |
Jul 08, 2010 | 40.92 | 41.21 | 40.50 | 41.12 | 40,842 | +0.61(+1.50%) |
Jul 07, 2010 | 39.59 | 40.64 | 39.40 | 40.51 | 64,439 | +1.21(+3.07%) |
Jul 06, 2010 | 40.19 | 40.74 | 39.15 | 39.31 | 53,629 | -0.51(-1.29%) |
Jul 02, 2010 | 39.93 | 40.10 | 39.34 | 39.82 | 42,068 | +0.23(+0.58%) |
Jul 01, 2010 | 39.73 | 39.79 | 38.67 | 39.59 | 69,932 | +0.10(+0.26%) |
Jun 30, 2010 | 40.15 | 40.40 | 39.44 | 39.49 | 65,048 | -0.78(-1.93%) |
Jun 29, 2010 | 40.74 | 40.97 | 39.97 | 40.27 | 45,162 | -1.03(-2.49%) |
Jun 25, 2010 | 40.62 | 41.55 | 39.63 | 41.29 | 142,971 | +0.99(+2.46%) |
Jun 24, 2010 | 40.47 | 40.97 | 40.21 | 40.30 | 56,135 | -0.47(-1.15%) |
Jun 23, 2010 | 40.91 | 41.28 | 40.73 | 40.77 | 47,515 | -0.28(-0.69%) |
Jun 22, 2010 | 41.21 | 42.47 | 40.92 | 41.05 | 54,941 | +0.11(+0.27%) |
Jun 21, 2010 | 41.82 | 42.07 | 40.88 | 40.94 | 39,164 | -0.20(-0.48%) |
Jun 18, 2010 | 41.66 | 41.81 | 40.91 | 41.14 | 192,687 | -0.21(-0.50%) |
Jun 17, 2010 | 41.70 | 41.70 | 41.25 | 41.34 | 54,093 | +0.01(+0.02%) |
Jun 16, 2010 | 41.06 | 41.56 | 40.90 | 41.33 | 58,064 | -0.01(-0.02%) |
Jun 15, 2010 | 40.28 | 41.46 | 39.97 | 41.34 | 91,230 | +1.39(+3.47%) |
Jun 14, 2010 | 40.30 | 40.30 | 39.46 | 39.96 | 73,092 | -0.16(-0.41%) |
Jun 11, 2010 | 39.38 | 40.12 | 39.20 | 40.12 | 56,261 | +0.72(+1.82%) |
Jun 10, 2010 | 38.91 | 39.40 | 38.59 | 39.40 | 45,154 | +1.02(+2.65%) |
Jun 09, 2010 | 39.09 | 39.09 | 38.17 | 38.38 | 50,297 | -0.32(-0.84%) |
Jun 08, 2010 | 38.11 | 38.82 | 37.67 | 38.71 | 64,767 | +0.83(+2.18%) |
Jun 07, 2010 | 38.09 | 38.88 | 37.78 | 37.88 | 54,809 | -0.12(-0.31%) |
Jun 04, 2010 | 38.90 | 39.25 | 37.54 | 38.00 | 80,854 | -1.83(-4.60%) |
Jun 03, 2010 | 39.84 | 40.16 | 39.51 | 39.83 | 60,518 | +0.24(+0.60%) |
Jun 02, 2010 | 39.35 | 39.93 | 38.87 | 39.60 | 125,259 | +0.61(+1.57%) |
Jun 01, 2010 | 39.89 | 40.09 | 38.90 | 38.98 | 102,102 | -0.91(-2.29%) |
May 28, 2010 | 40.13 | 40.15 | 39.61 | 39.89 | 80,766 | -0.24(-0.59%) |
May 27, 2010 | 39.09 | 40.13 | 38.59 | 40.13 | 55,619 | +1.77(+4.62%) |
May 26, 2010 | 38.39 | 39.03 | 38.13 | 38.36 | 78,090 | +0.24(+0.63%) |
May 25, 2010 | 37.82 | 39.15 | 37.11 | 38.12 | 53,550 | -0.23(-0.60%) |
May 24, 2010 | 38.50 | 39.16 | 38.10 | 38.35 | 38,888 | -0.30(-0.77%) |
May 21, 2010 | 37.98 | 38.74 | 37.71 | 38.65 | 58,850 | +0.17(+0.44%) |
May 20, 2010 | 39.34 | 40.10 | 38.36 | 38.48 | 59,076 | -1.73(-4.30%) |
May 19, 2010 | 40.49 | 40.80 | 40.00 | 40.21 | 48,792 | +0.09(+0.23%) |
May 18, 2010 | 41.49 | 41.54 | 39.92 | 40.12 | 60,689 | -0.85(-2.08%) |
May 17, 2010 | 40.21 | 40.97 | 39.51 | 40.97 | 84,761 | +1.12(+2.80%) |
May 14, 2010 | 39.45 | 39.90 | 39.14 | 39.85 | 65,150 | -0.04(-0.11%) |
May 13, 2010 | 39.59 | 40.16 | 37.63 | 39.89 | 89,308 | +0.25(+0.62%) |
May 12, 2010 | 39.60 | 40.86 | 39.29 | 39.65 | 102,927 | +0.14(+0.37%) |
May 11, 2010 | 39.23 | 40.06 | 38.90 | 39.50 | 62,110 | +0.22(+0.56%) |
May 10, 2010 | 38.53 | 39.31 | 37.93 | 39.28 | 75,325 | +1.45(+3.83%) |
May 07, 2010 | 39.25 | 39.25 | 37.55 | 37.83 | 53,404 | -1.35(-3.44%) |
May 06, 2010 | 38.58 | 41.51 | 38.58 | 39.18 | 87,509 | +0.35(+0.90%) |
May 05, 2010 | 39.07 | 39.58 | 38.74 | 38.83 | 40,899 | -0.44(-1.13%) |
May 04, 2010 | 39.54 | 39.54 | 39.08 | 39.27 | 42,331 | -0.85(-2.12%) |
May 03, 2010 | 39.60 | 40.23 | 39.39 | 40.12 | 36,104 | +0.80(+2.04%) |
Apr 30, 2010 | 41.17 | 41.17 | 39.28 | 39.32 | 68,274 | -1.86(-4.51%) |
Apr 29, 2010 | 40.55 | 41.32 | 40.14 | 41.18 | 35,869 | +1.01(+2.53%) |
Apr 28, 2010 | 40.06 | 40.53 | 39.45 | 40.17 | 21,382 | +0.47(+1.18%) |
Apr 27, 2010 | 40.58 | 41.23 | 39.54 | 39.70 | 50,858 | -0.94(-2.31%) |
Apr 26, 2010 | 40.93 | 40.93 | 40.37 | 40.64 | 46,343 | -0.22(-0.54%) |
Apr 23, 2010 | 40.50 | 40.86 | 40.26 | 40.86 | 35,708 | +0.44(+1.10%) |
Apr 22, 2010 | 39.71 | 40.49 | 39.57 | 40.41 | 38,607 | +0.31(+0.76%) |
Apr 21, 2010 | 39.94 | 40.11 | 39.45 | 40.11 | 25,298 | +0.27(+0.68%) |
Apr 20, 2010 | 39.52 | 39.83 | 39.25 | 39.83 | 25,200 | +0.61(+1.57%) |
Apr 19, 2010 | 38.70 | 39.30 | 38.59 | 39.22 | 52,796 | +0.33(+0.85%) |
Apr 16, 2010 | 38.95 | 39.11 | 38.70 | 38.89 | 50,217 | -0.05(-0.13%) |
Apr 15, 2010 | 38.88 | 39.18 | 38.78 | 38.94 | 44,176 | -0.03(-0.09%) |
Apr 14, 2010 | 39.08 | 39.10 | 38.73 | 38.97 | 50,766 | +0.08(+0.20%) |
Apr 13, 2010 | 39.09 | 39.18 | 38.70 | 38.90 | 38,495 | -0.17(-0.44%) |
Apr 12, 2010 | 39.01 | 39.19 | 38.68 | 39.07 | 20,217 | +0.22(+0.57%) |
Apr 09, 2010 | 39.21 | 39.21 | 38.73 | 38.85 | 22,248 | -0.29(-0.74%) |
Apr 08, 2010 | 39.58 | 40.07 | 38.96 | 39.14 | 113,530 | -0.50(-1.27%) |
Apr 07, 2010 | 39.25 | 39.92 | 39.25 | 39.64 | 45,800 | +0.43(+1.11%) |
Apr 06, 2010 | 39.13 | 39.37 | 38.85 | 39.20 | 41,906 | -0.09(-0.24%) |
Apr 05, 2010 | 39.07 | 39.60 | 38.88 | 39.30 | 81,917 | +0.26(+0.66%) |