Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.65 | 40.78 | 40.31 | 40.36 | 2,053,499 | -0.25(-0.62%) |
Mar 30, 2011 | 40.62 | 40.62 | 40.62 | 40.62 | 1,735,656 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.71 | 40.18 | 40.69 | 1,360,496 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.65 | 40.17 | 40.26 | 1,753,769 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,596 | +0.00(+0.00%) |
Mar 24, 2011 | 40.19 | 40.46 | 40.16 | 40.37 | 1,118,775 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.82 | 40.15 | 1,487,446 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.27 | 1,308,197 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,997,991 | +0.51(+1.28%) |
Mar 18, 2011 | 39.73 | 40.16 | 39.51 | 40.01 | 2,126,782 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.35 | 39.38 | 1,952,936 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.29 | 3,823,602 | -0.48(-1.20%) |
Mar 15, 2011 | 39.50 | 39.84 | 39.44 | 39.76 | 2,533,447 | +0.32(+0.81%) |
Mar 14, 2011 | 39.81 | 39.91 | 39.36 | 39.44 | 1,524,804 | -0.46(-1.15%) |
Mar 11, 2011 | 39.87 | 40.08 | 39.80 | 39.90 | 695,166 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,846 | -0.21(-0.52%) |
Mar 09, 2011 | 39.76 | 40.10 | 39.73 | 40.04 | 891,631 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.55 | 39.87 | 1,311,927 | +0.22(+0.56%) |
Mar 07, 2011 | 39.46 | 39.71 | 39.33 | 39.65 | 1,554,258 | +0.33(+0.85%) |
Mar 04, 2011 | 39.40 | 39.61 | 39.26 | 39.32 | 1,676,675 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.45 | 39.14 | 39.38 | 1,889,283 | +0.27(+0.70%) |
Mar 02, 2011 | 38.77 | 39.19 | 38.71 | 39.11 | 2,561,916 | +0.34(+0.88%) |
Mar 01, 2011 | 38.95 | 39.01 | 38.77 | 38.77 | 2,090,903 | -0.09(-0.23%) |
Feb 28, 2011 | 38.36 | 39.01 | 38.18 | 38.86 | 2,617,612 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.34 | 38.58 | 2,894,135 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.53 | 38.83 | 5,132,862 | +1.34(+3.57%) |
Feb 23, 2011 | 37.82 | 38.24 | 37.47 | 37.49 | 3,221,641 | -0.44(-1.16%) |
Feb 22, 2011 | 36.88 | 38.09 | 36.80 | 37.93 | 3,174,209 | +0.80(+2.17%) |
Feb 18, 2011 | 36.91 | 37.14 | 36.77 | 37.13 | 1,306,249 | +0.18(+0.50%) |
Feb 17, 2011 | 36.49 | 37.05 | 36.49 | 36.94 | 1,307,461 | +0.32(+0.87%) |
Feb 16, 2011 | 36.68 | 36.85 | 36.49 | 36.63 | 773,265 | -0.04(-0.12%) |
Feb 15, 2011 | 36.68 | 36.76 | 36.56 | 36.67 | 1,084,484 | -0.04(-0.12%) |
Feb 14, 2011 | 36.82 | 36.91 | 36.54 | 36.71 | 1,574,448 | -0.18(-0.48%) |
Feb 11, 2011 | 36.52 | 36.99 | 36.52 | 36.89 | 815,236 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.08 | 36.54 | 36.67 | 1,303,510 | -0.54(-1.45%) |
Feb 09, 2011 | 36.93 | 37.28 | 36.93 | 37.21 | 899,499 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.07 | 1,656,167 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.60 | 36.74 | 2,162,733 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.25 | 2,423,685 | +0.00(+0.00%) |
Feb 03, 2011 | 36.34 | 37.51 | 36.34 | 37.25 | 3,170,683 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.02 | 35.86 | 3,602,031 | +1.08(+3.12%) |
Feb 01, 2011 | 34.52 | 34.91 | 34.52 | 34.77 | 3,137,374 | +0.33(+0.96%) |
Jan 31, 2011 | 34.69 | 34.88 | 34.33 | 34.44 | 1,398,437 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,647 | -0.58(-1.65%) |
Jan 27, 2011 | 35.84 | 35.86 | 35.22 | 35.28 | 2,115,664 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,057 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.98 | 36.59 | 1,496,127 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.46 | 35.96 | 35.99 | 1,234,462 | -0.44(-1.22%) |
Jan 21, 2011 | 36.29 | 36.80 | 36.29 | 36.43 | 1,003,889 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.29 | 1,562,779 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,096 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.74 | 36.55 | 36.66 | 1,589,998 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.74 | 36.28 | 36.55 | 1,282,140 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,749,720 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,209 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.73 | 35.46 | 35.67 | 1,070,481 | +0.04(+0.10%) |
Jan 10, 2011 | 35.39 | 35.65 | 35.34 | 35.64 | 1,273,376 | +0.13(+0.35%) |
Jan 07, 2011 | 35.70 | 35.70 | 35.27 | 35.51 | 1,438,511 | +0.16(+0.44%) |
Jan 06, 2011 | 34.96 | 35.93 | 34.92 | 35.36 | 3,132,079 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,135 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.21 | 1,936,669 | -0.32(-0.94%) |
Jan 03, 2011 | 34.91 | 34.93 | 34.47 | 34.53 | 1,186,325 | -0.25(-0.72%) |
Dec 31, 2010 | 34.81 | 34.94 | 34.66 | 34.78 | 770,202 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.11 | 34.71 | 34.87 | 797,545 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.08 | 34.77 | 34.95 | 951,033 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,148 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,561 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.30 | 35.39 | 675,577 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.48 | 35.03 | 35.40 | 1,002,764 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.89 | 35.09 | 821,713 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,545 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,078 | +0.18(+0.50%) |
Dec 16, 2010 | 35.14 | 35.48 | 35.05 | 35.45 | 1,379,044 | +0.27(+0.78%) |
Dec 15, 2010 | 35.19 | 35.32 | 35.05 | 35.18 | 1,607,130 | +0.03(+0.08%) |
Dec 14, 2010 | 34.77 | 35.20 | 34.72 | 35.15 | 2,065,937 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.66 | 34.75 | 1,842,598 | -0.22(-0.63%) |
Dec 10, 2010 | 34.71 | 35.00 | 34.51 | 34.97 | 1,227,942 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,241 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.10 | 33.69 | 33.85 | 1,963,191 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,553 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.43 | 34.06 | 34.25 | 1,660,312 | -0.24(-0.68%) |
Dec 03, 2010 | 34.74 | 35.00 | 34.27 | 34.49 | 1,363,730 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,714 | +0.06(+0.17%) |
Dec 01, 2010 | 34.81 | 34.97 | 34.60 | 34.84 | 1,267,995 | +0.32(+0.92%) |
Nov 30, 2010 | 34.21 | 34.56 | 34.04 | 34.52 | 1,432,191 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.60 | 34.11 | 34.44 | 1,417,747 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,407 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.77 | 34.77 | 34.77 | 1,285,619 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.98 | 34.45 | 2,209,892 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.95 | 34.39 | 1,412,275 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.82 | 34.08 | 1,839,853 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.18 | 33.80 | 34.10 | 1,792,517 | +0.23(+0.67%) |
Nov 17, 2010 | 34.01 | 34.15 | 33.84 | 33.88 | 2,172,837 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.42 | 33.66 | 33.99 | 2,964,586 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,504 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.84 | 1,074,275 | -0.32(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.87 | 35.15 | 1,345,878 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.36 | 34.99 | 35.11 | 1,357,699 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.52 | 35.03 | 35.28 | 1,511,621 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,495 | -0.02(-0.06%) |
Nov 05, 2010 | 35.60 | 35.78 | 35.17 | 35.52 | 1,811,652 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.21 | 35.73 | 35.80 | 1,789,970 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.04 | 1,272,746 | +0.20(+0.55%) |
Nov 02, 2010 | 36.26 | 36.37 | 35.77 | 35.84 | 1,187,230 | -0.15(-0.43%) |
Nov 01, 2010 | 36.39 | 36.41 | 35.85 | 35.99 | 935,254 | -0.26(-0.73%) |
Oct 29, 2010 | 36.08 | 36.37 | 36.07 | 36.26 | 1,015,531 | +0.10(+0.26%) |
Oct 28, 2010 | 35.84 | 36.38 | 35.83 | 36.16 | 1,651,562 | +0.33(+0.92%) |
Oct 27, 2010 | 35.99 | 35.99 | 35.52 | 35.83 | 1,523,852 | -0.51(-1.39%) |
Oct 25, 2010 | 36.54 | 36.87 | 36.30 | 36.34 | 1,684,621 | -0.23(-0.62%) |
Oct 22, 2010 | 36.18 | 36.62 | 36.10 | 36.56 | 1,324,810 | +0.43(+1.20%) |
Oct 21, 2010 | 36.28 | 36.79 | 35.71 | 36.13 | 3,884,606 | -1.30(-3.48%) |
Oct 20, 2010 | 37.31 | 37.91 | 37.31 | 37.44 | 1,713,358 | +0.09(+0.24%) |
Oct 19, 2010 | 37.32 | 37.56 | 37.19 | 37.35 | 2,039,619 | -0.26(-0.68%) |
Oct 18, 2010 | 37.57 | 37.69 | 37.45 | 37.60 | 1,530,725 | -0.21(-0.56%) |
Oct 15, 2010 | 37.37 | 37.91 | 37.31 | 37.82 | 2,938,842 | +0.56(+1.49%) |
Oct 14, 2010 | 37.08 | 37.36 | 36.98 | 37.26 | 2,204,133 | +0.07(+0.20%) |
Oct 13, 2010 | 36.63 | 37.23 | 36.54 | 37.19 | 2,694,635 | +0.62(+1.70%) |
Oct 12, 2010 | 35.84 | 36.60 | 35.84 | 36.56 | 2,395,126 | +0.48(+1.32%) |
Oct 11, 2010 | 35.61 | 36.12 | 35.50 | 36.09 | 2,182,719 | +0.37(+1.05%) |
Oct 08, 2010 | 35.71 | 35.77 | 35.12 | 35.71 | 2,218,401 | +0.64(+1.82%) |
Oct 07, 2010 | 35.49 | 35.51 | 35.00 | 35.08 | 1,366,289 | -0.21(-0.60%) |
Oct 06, 2010 | 35.31 | 35.50 | 35.19 | 35.29 | 1,777,714 | +0.07(+0.21%) |
Oct 05, 2010 | 35.13 | 35.35 | 34.95 | 35.22 | 1,644,552 | +0.32(+0.92%) |
Oct 04, 2010 | 34.82 | 35.01 | 34.69 | 34.89 | 1,244,162 | -0.12(-0.34%) |
Oct 01, 2010 | 35.01 | 35.15 | 34.72 | 35.01 | 1,140,294 | +0.14(+0.41%) |
Sep 30, 2010 | 34.87 | 35.33 | 34.84 | 34.87 | 5,459 | -0.14(-0.41%) |
Sep 29, 2010 | 34.96 | 35.19 | 34.73 | 35.01 | 1,112,522 | +0.11(+0.31%) |
Sep 28, 2010 | 34.71 | 34.95 | 34.47 | 34.90 | 1,332,036 | +0.17(+0.49%) |
Sep 27, 2010 | 35.18 | 35.18 | 34.72 | 34.73 | 1,384,372 | -0.52(-1.48%) |
Sep 24, 2010 | 35.11 | 35.32 | 35.01 | 35.25 | 2,056,427 | +0.41(+1.18%) |
Sep 23, 2010 | 34.97 | 35.00 | 34.71 | 34.84 | 1,539,114 | -0.18(-0.52%) |
Sep 22, 2010 | 35.08 | 35.35 | 34.84 | 35.03 | 2,107,662 | -0.11(-0.31%) |
Sep 21, 2010 | 35.22 | 35.33 | 34.88 | 35.14 | 2,245,302 | -0.12(-0.35%) |
Sep 20, 2010 | 34.59 | 35.30 | 34.39 | 35.26 | 2,000,378 | +0.56(+1.60%) |
Sep 17, 2010 | 34.70 | 34.84 | 34.38 | 34.70 | 4,256,648 | +1.23(+3.68%) |
Sep 15, 2010 | 33.36 | 33.50 | 33.19 | 33.47 | 2,548,358 | +0.15(+0.44%) |
Sep 14, 2010 | 33.36 | 33.58 | 33.29 | 33.33 | 2,308,392 | -0.19(-0.57%) |
Sep 13, 2010 | 33.87 | 33.88 | 33.41 | 33.52 | 2,179,801 | -0.14(-0.41%) |
Sep 10, 2010 | 33.96 | 34.01 | 33.36 | 33.66 | 2,795,497 | -0.29(-0.84%) |
Sep 09, 2010 | 34.20 | 34.32 | 33.88 | 33.94 | 1,520,615 | -0.07(-0.22%) |
Sep 08, 2010 | 34.02 | 34.12 | 33.84 | 34.02 | 1,637,503 | +0.00(+0.00%) |
Sep 07, 2010 | 34.40 | 34.47 | 33.83 | 34.02 | 223 | -0.52(-1.51%) |
Sep 03, 2010 | 34.55 | 34.56 | 34.22 | 34.54 | 1,043,712 | +0.11(+0.32%) |
Sep 02, 2010 | 34.67 | 34.71 | 34.02 | 34.43 | 328 | -0.13(-0.38%) |
Sep 01, 2010 | 34.32 | 34.67 | 34.25 | 34.56 | 1,528,119 | +0.53(+1.55%) |
Aug 31, 2010 | 34.01 | 34.32 | 33.50 | 34.03 | 12,011 | +0.39(+1.15%) |
Aug 30, 2010 | 34.29 | 34.29 | 33.54 | 33.64 | 2,202,657 | -0.86(-2.48%) |
Aug 27, 2010 | 34.07 | 34.50 | 33.89 | 34.50 | 1,645,244 | +0.44(+1.29%) |
Aug 26, 2010 | 34.01 | 34.22 | 33.88 | 34.06 | 1,601,476 | +0.06(+0.17%) |
Aug 25, 2010 | 34.24 | 34.28 | 33.82 | 34.00 | 3,371,186 | -0.29(-0.83%) |
Aug 24, 2010 | 34.54 | 34.69 | 34.16 | 34.29 | 279 | -0.52(-1.49%) |
Aug 23, 2010 | 34.87 | 35.02 | 34.73 | 34.81 | 1,568,546 | +0.07(+0.19%) |
Aug 20, 2010 | 34.24 | 34.90 | 34.18 | 34.74 | 2,755,408 | +0.43(+1.25%) |
Aug 19, 2010 | 34.63 | 34.67 | 34.22 | 34.31 | 281 | -0.36(-1.05%) |
Aug 18, 2010 | 34.14 | 34.81 | 34.08 | 34.67 | 2,258,774 | +0.58(+1.71%) |
Aug 17, 2010 | 33.88 | 34.30 | 33.69 | 34.09 | 2,284,589 | +0.36(+1.08%) |
Aug 16, 2010 | 33.58 | 33.76 | 33.31 | 33.73 | 1,485,111 | +0.00(+0.00%) |
Aug 13, 2010 | 33.73 | 33.89 | 33.35 | 33.73 | 1,661,314 | +0.23(+0.67%) |
Aug 12, 2010 | 33.29 | 33.74 | 33.14 | 33.50 | 2,387,284 | -0.03(-0.09%) |
Aug 11, 2010 | 33.42 | 33.62 | 33.21 | 33.53 | 225 | +0.01(+0.04%) |
Aug 10, 2010 | 33.58 | 33.89 | 33.39 | 33.52 | 1,846,611 | -0.15(-0.45%) |
Aug 09, 2010 | 33.47 | 33.88 | 33.47 | 33.67 | 2,005,434 | +0.07(+0.19%) |
Aug 06, 2010 | 33.61 | 33.65 | 33.22 | 33.61 | 1,338,389 | +0.03(+0.09%) |
Aug 05, 2010 | 33.50 | 33.64 | 33.18 | 33.58 | 1,932,489 | -0.02(-0.06%) |
Aug 04, 2010 | 33.62 | 33.80 | 33.48 | 33.60 | 2,005,002 | -0.05(-0.15%) |
Aug 03, 2010 | 33.85 | 33.87 | 33.58 | 33.65 | 1,720,529 | -0.21(-0.62%) |
Aug 02, 2010 | 34.46 | 34.46 | 33.82 | 33.86 | 2,188,622 | -0.34(-1.00%) |
Jul 30, 2010 | 34.20 | 34.49 | 33.13 | 34.20 | 3,368,181 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.09 | 33.31 | 33.71 | 3,967,580 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.09 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,255 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.91 | 34.03 | 34.35 | 4,043,893 | -0.39(-1.13%) |
Jul 22, 2010 | 36.79 | 37.40 | 34.44 | 34.75 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.63 | 36.02 | 36.25 | 4,014,401 | -0.09(-0.26%) |
Jul 20, 2010 | 36.35 | 36.63 | 36.20 | 36.35 | 4,074,466 | -0.44(-1.19%) |
Jul 19, 2010 | 37.03 | 37.23 | 36.74 | 36.79 | 1,582,108 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.89 | 36.97 | 1,799,431 | -0.58(-1.55%) |
Jul 15, 2010 | 37.32 | 37.60 | 37.06 | 37.56 | 1,711,058 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.08 | 37.42 | 36.95 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.84 | 37.01 | 36.68 | 36.89 | 1,960,619 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.60 | 36.91 | 1,549,407 | +0.20(+0.56%) |
Jul 08, 2010 | 36.46 | 36.71 | 36.15 | 36.71 | 1,696,083 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.41 | 35.68 | 36.37 | 2,643,779 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.26 | 35.95 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.29 | 34.75 | 35.08 | 3,570,389 | +0.39(+1.11%) |
Jul 01, 2010 | 34.70 | 35.00 | 34.22 | 34.70 | 2,879,801 | -0.18(-0.52%) |
Jun 30, 2010 | 34.86 | 35.26 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.48 | 35.49 | 34.92 | 34.96 | 1,784,287 | -0.25(-0.70%) |
Jun 25, 2010 | 35.21 | 35.98 | 35.10 | 35.21 | 3,591,386 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.95 | 1,850,127 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,730 | +0.13(+0.37%) |
Jun 22, 2010 | 35.90 | 36.32 | 35.74 | 35.77 | 1,799,161 | -0.12(-0.32%) |
Jun 21, 2010 | 36.84 | 37.01 | 35.74 | 35.89 | 3,185,693 | -0.65(-1.79%) |
Jun 18, 2010 | 36.55 | 37.19 | 36.51 | 36.55 | 3,431,697 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.78 | 36.08 | 36.71 | 4,280,890 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.39 | 35.61 | 36.31 | 4,772,635 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.16 | 36.33 | 36.42 | 5,854,198 | -0.60(-1.63%) |
Jun 14, 2010 | 37.16 | 37.35 | 36.93 | 37.03 | 3,510,635 | +0.08(+0.22%) |
Jun 11, 2010 | 37.40 | 37.43 | 36.68 | 36.95 | 2,984,870 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.67 | 2,349,184 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.51 | 36.46 | 37.22 | 4,022,531 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.73 | 5,159,766 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.40 | 2,465,967 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,461 | -0.63(-1.75%) |
Jun 03, 2010 | 35.48 | 36.10 | 35.44 | 35.77 | 2,665,297 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.83 | 35.44 | 9,583 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,186 | +0.87(+2.56%) |
May 28, 2010 | 34.06 | 34.41 | 34.06 | 34.06 | 2,839,841 | -0.36(-1.04%) |
May 27, 2010 | 33.77 | 34.43 | 33.73 | 34.41 | 2,251,837 | +1.01(+3.03%) |
May 26, 2010 | 33.69 | 33.87 | 33.37 | 33.40 | 1,711,345 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.02 | 33.53 | 1,893,888 | -0.44(-1.29%) |
May 24, 2010 | 33.69 | 34.15 | 33.55 | 33.96 | 2,942,551 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.18 | 33.88 | 4,447,355 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.21 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.68 | 34.29 | 34.54 | 2,034,892 | -0.04(-0.13%) |
May 18, 2010 | 34.94 | 34.94 | 34.55 | 34.58 | 2,461,157 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.03 | 34.73 | 2,178,434 | +0.60(+1.76%) |
May 14, 2010 | 34.13 | 34.42 | 33.91 | 34.13 | 2,448,651 | -0.25(-0.71%) |
May 13, 2010 | 34.62 | 34.75 | 34.34 | 34.37 | 1,632,623 | -0.29(-0.83%) |
May 12, 2010 | 34.57 | 34.81 | 34.49 | 34.66 | 2,328,583 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.44 | 34.60 | 2,468,684 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,737 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.92 | 33.16 | 33.55 | 4,362,103 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.21 | 32.34 | 33.21 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.12 | 34.12 | 33.89 | 34.03 | 2,643,966 | +0.05(+0.15%) |
May 04, 2010 | 34.16 | 34.22 | 33.81 | 33.98 | 1,685,457 | -0.39(-1.14%) |
May 03, 2010 | 34.18 | 34.45 | 33.92 | 34.37 | 1,683,630 | +0.40(+1.17%) |
Apr 30, 2010 | 34.15 | 34.33 | 33.90 | 33.97 | 1,843,916 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.18 | 33.66 | 34.13 | 2,054,360 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,230,978 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.03 | 3,019,359 | -0.55(-1.59%) |
Apr 26, 2010 | 33.87 | 34.85 | 33.83 | 34.57 | 4,525,620 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,715,766 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.75 | 9,422,098 | +2.34(+7.23%) |
Apr 21, 2010 | 32.41 | 32.69 | 32.21 | 32.41 | 9,987 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.46 | 31.99 | 32.46 | 2,068,524 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.04 | 31.57 | 32.02 | 1,874,967 | +0.32(+1.00%) |
Apr 16, 2010 | 31.86 | 32.00 | 31.50 | 31.71 | 2,210,538 | -0.28(-0.88%) |
Apr 15, 2010 | 31.81 | 32.07 | 31.49 | 31.99 | 1,549,098 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.91 | 31.45 | 31.90 | 1,441,081 | +0.15(+0.48%) |
Apr 13, 2010 | 31.94 | 31.96 | 31.65 | 31.75 | 1,549,177 | -0.25(-0.77%) |
Apr 12, 2010 | 31.83 | 32.14 | 31.83 | 31.99 | 1,976,332 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.89 | 31.27 | 31.89 | 1,698,084 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.50 | 31.12 | 31.42 | 1,466,898 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.37 | 31.08 | 31.31 | 1,463,109 | -0.01(-0.05%) |
Apr 06, 2010 | 31.13 | 31.33 | 31.03 | 31.33 | 1,104,506 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.39 | 31.11 | 31.25 | 1,150,169 | +0.13(+0.42%) |