Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.89 | 55.90 | 54.89 | 55.57 | 305,154 | +0.83(+1.52%) |
Apr 28, 2011 | 54.98 | 55.31 | 54.66 | 54.73 | 166,826 | -0.26(-0.46%) |
Apr 27, 2011 | 54.77 | 55.16 | 54.39 | 54.99 | 297,147 | +0.26(+0.48%) |
Apr 26, 2011 | 55.03 | 55.30 | 54.69 | 54.73 | 403,212 | -0.03(-0.05%) |
Apr 25, 2011 | 55.24 | 55.32 | 54.59 | 54.75 | 297,467 | -0.63(-1.14%) |
Apr 21, 2011 | 55.71 | 55.72 | 55.03 | 55.39 | 370,582 | -0.04(-0.07%) |
Apr 20, 2011 | 55.26 | 55.68 | 55.15 | 55.42 | 393,807 | +0.89(+1.63%) |
Apr 19, 2011 | 54.68 | 54.94 | 54.25 | 54.54 | 328,174 | +0.18(+0.33%) |
Apr 18, 2011 | 54.17 | 54.52 | 53.71 | 54.36 | 605,966 | -0.71(-1.29%) |
Apr 15, 2011 | 54.55 | 55.27 | 54.55 | 55.07 | 540,877 | +0.37(+0.67%) |
Apr 14, 2011 | 54.79 | 54.88 | 54.22 | 54.70 | 360,803 | -0.43(-0.79%) |
Apr 13, 2011 | 55.65 | 55.75 | 54.43 | 55.13 | 294,378 | -0.27(-0.49%) |
Apr 12, 2011 | 56.14 | 56.39 | 55.32 | 55.40 | 306,205 | -1.14(-2.02%) |
Apr 11, 2011 | 56.78 | 57.15 | 56.31 | 56.55 | 216,486 | -0.25(-0.45%) |
Apr 08, 2011 | 57.62 | 57.62 | 56.51 | 56.80 | 370,969 | -0.63(-1.10%) |
Apr 07, 2011 | 57.34 | 57.94 | 57.09 | 57.43 | 616,028 | +0.23(+0.40%) |
Apr 06, 2011 | 57.51 | 57.51 | 56.87 | 57.21 | 361,445 | +0.10(+0.18%) |
Apr 05, 2011 | 56.86 | 57.25 | 56.54 | 57.10 | 289,278 | +0.23(+0.40%) |
Apr 04, 2011 | 56.85 | 57.05 | 56.49 | 56.88 | 346,105 | +0.05(+0.08%) |
Apr 01, 2011 | 55.52 | 57.13 | 55.35 | 56.83 | 864,833 | +1.68(+3.04%) |
Mar 31, 2011 | 53.65 | 55.25 | 53.27 | 55.15 | 794,473 | +1.50(+2.79%) |
Mar 30, 2011 | 53.65 | 53.65 | 53.65 | 53.65 | 992,029 | +0.98(+1.86%) |
Mar 29, 2011 | 52.92 | 53.35 | 52.60 | 52.67 | 621,323 | -0.24(-0.45%) |
Mar 28, 2011 | 53.10 | 53.58 | 52.82 | 52.91 | 489,547 | -0.03(-0.05%) |
Mar 25, 2011 | 52.84 | 53.88 | 52.65 | 52.93 | 354,660 | +0.14(+0.27%) |
Mar 24, 2011 | 52.77 | 52.95 | 52.12 | 52.79 | 368,938 | +0.38(+0.72%) |
Mar 23, 2011 | 52.52 | 52.72 | 51.79 | 52.42 | 564,143 | -0.16(-0.30%) |
Mar 22, 2011 | 53.85 | 53.90 | 52.53 | 52.58 | 462,398 | -1.27(-2.36%) |
Mar 21, 2011 | 53.78 | 54.23 | 53.73 | 53.85 | 554,990 | +2.21(+4.27%) |
Mar 18, 2011 | 51.12 | 51.91 | 50.99 | 51.64 | 487,892 | +0.84(+1.65%) |
Mar 17, 2011 | 51.50 | 51.50 | 50.64 | 50.80 | 355,486 | +0.14(+0.28%) |
Mar 16, 2011 | 51.57 | 51.96 | 50.30 | 50.66 | 503,384 | -0.92(-1.79%) |
Mar 15, 2011 | 51.22 | 52.09 | 51.10 | 51.59 | 508,963 | +0.07(+0.13%) |
Mar 14, 2011 | 51.37 | 52.10 | 50.98 | 51.52 | 628,219 | -0.30(-0.58%) |
Mar 11, 2011 | 51.25 | 52.22 | 51.15 | 51.82 | 429,909 | -0.06(-0.11%) |
Mar 10, 2011 | 52.84 | 52.84 | 51.73 | 51.88 | 347,718 | -1.57(-2.93%) |
Mar 09, 2011 | 53.46 | 53.72 | 52.99 | 53.44 | 272,041 | +0.07(+0.12%) |
Mar 08, 2011 | 52.34 | 53.90 | 51.69 | 53.38 | 354,064 | +1.12(+2.15%) |
Mar 07, 2011 | 53.93 | 54.11 | 51.86 | 52.26 | 540,402 | -1.39(-2.58%) |
Mar 04, 2011 | 54.37 | 54.37 | 53.09 | 53.64 | 241,046 | -0.59(-1.10%) |
Mar 03, 2011 | 53.68 | 54.50 | 53.68 | 54.24 | 412,315 | +1.12(+2.11%) |
Mar 02, 2011 | 52.86 | 53.60 | 52.44 | 53.11 | 299,790 | +0.16(+0.30%) |
Mar 01, 2011 | 53.61 | 53.93 | 52.94 | 52.95 | 493,651 | -0.34(-0.64%) |
Feb 28, 2011 | 53.85 | 54.37 | 52.80 | 53.29 | 324,986 | -0.17(-0.32%) |
Feb 25, 2011 | 53.03 | 53.59 | 52.59 | 53.46 | 195,796 | +0.57(+1.07%) |
Feb 24, 2011 | 52.61 | 53.42 | 52.33 | 52.90 | 472,489 | +0.19(+0.36%) |
Feb 23, 2011 | 53.37 | 54.02 | 51.83 | 52.71 | 453,873 | -0.71(-1.32%) |
Feb 22, 2011 | 53.75 | 54.30 | 53.20 | 53.42 | 388,470 | -0.74(-1.38%) |
Feb 18, 2011 | 54.16 | 54.41 | 53.95 | 54.16 | 234,298 | +0.29(+0.54%) |
Feb 17, 2011 | 53.95 | 54.07 | 53.42 | 53.87 | 266,967 | -0.19(-0.35%) |
Feb 16, 2011 | 54.08 | 54.53 | 53.89 | 54.06 | 183,926 | +0.13(+0.24%) |
Feb 15, 2011 | 54.39 | 54.59 | 53.61 | 53.92 | 181,898 | -0.50(-0.92%) |
Feb 14, 2011 | 54.62 | 54.63 | 54.17 | 54.42 | 183,007 | -0.25(-0.47%) |
Feb 11, 2011 | 53.68 | 54.68 | 53.53 | 54.68 | 167,728 | +0.84(+1.56%) |
Feb 10, 2011 | 53.30 | 53.94 | 53.19 | 53.84 | 189,429 | +0.34(+0.63%) |
Feb 09, 2011 | 53.66 | 53.75 | 53.06 | 53.50 | 171,809 | -0.42(-0.79%) |
Feb 08, 2011 | 53.82 | 54.13 | 53.62 | 53.92 | 203,101 | +0.17(+0.32%) |
Feb 07, 2011 | 53.09 | 53.85 | 52.51 | 53.75 | 323,251 | +0.80(+1.51%) |
Feb 04, 2011 | 53.17 | 53.17 | 52.19 | 52.95 | 244,123 | -0.16(-0.30%) |
Feb 03, 2011 | 52.55 | 53.16 | 51.64 | 53.11 | 305,816 | +0.44(+0.84%) |
Feb 02, 2011 | 52.83 | 52.93 | 52.16 | 52.67 | 257,275 | -0.27(-0.52%) |
Feb 01, 2011 | 52.38 | 53.40 | 52.38 | 52.94 | 538,020 | +0.90(+1.72%) |
Jan 31, 2011 | 51.21 | 52.11 | 51.01 | 52.05 | 616,176 | +1.08(+2.13%) |
Jan 28, 2011 | 52.24 | 52.24 | 50.73 | 50.96 | 623,688 | -1.13(-2.17%) |
Jan 27, 2011 | 52.25 | 52.39 | 51.37 | 52.10 | 307,799 | -0.25(-0.47%) |
Jan 26, 2011 | 51.98 | 52.54 | 51.59 | 52.34 | 603,693 | +0.61(+1.18%) |
Jan 25, 2011 | 51.98 | 52.20 | 51.27 | 51.73 | 405,418 | -0.53(-1.01%) |
Jan 24, 2011 | 52.12 | 52.65 | 51.87 | 52.26 | 548,930 | +0.19(+0.36%) |
Jan 21, 2011 | 52.42 | 52.75 | 51.63 | 52.07 | 405,100 | -0.09(-0.18%) |
Jan 20, 2011 | 52.05 | 52.57 | 51.75 | 52.16 | 800,327 | -0.09(-0.18%) |
Jan 19, 2011 | 52.38 | 52.93 | 52.19 | 52.26 | 690,798 | -0.25(-0.48%) |
Jan 18, 2011 | 51.86 | 52.51 | 51.81 | 52.51 | 399,306 | +0.50(+0.96%) |
Jan 14, 2011 | 51.66 | 52.30 | 51.53 | 52.01 | 331,839 | +0.17(+0.33%) |
Jan 13, 2011 | 51.91 | 51.91 | 51.54 | 51.84 | 660,157 | -0.05(-0.09%) |
Jan 12, 2011 | 52.35 | 52.49 | 51.73 | 51.89 | 586,190 | -0.08(-0.14%) |
Jan 11, 2011 | 51.59 | 52.74 | 51.02 | 51.96 | 705,332 | -0.75(-1.43%) |
Jan 10, 2011 | 54.54 | 54.54 | 49.11 | 52.72 | 1,901,470 | -3.51(-6.24%) |
Jan 07, 2011 | 56.55 | 57.13 | 55.40 | 56.22 | 408,557 | -0.24(-0.43%) |
Jan 06, 2011 | 55.04 | 56.55 | 54.90 | 56.47 | 524,407 | +1.53(+2.79%) |
Jan 05, 2011 | 54.98 | 55.38 | 54.78 | 54.94 | 318,925 | -0.21(-0.38%) |
Jan 04, 2011 | 55.87 | 55.90 | 54.95 | 55.14 | 471,141 | -0.70(-1.25%) |
Jan 03, 2011 | 54.67 | 56.16 | 54.67 | 55.84 | 581,212 | +1.59(+2.93%) |
Dec 31, 2010 | 55.07 | 55.27 | 54.24 | 54.25 | 352,665 | -0.99(-1.79%) |
Dec 30, 2010 | 55.21 | 55.90 | 55.19 | 55.24 | 146,351 | -0.23(-0.41%) |
Dec 29, 2010 | 55.45 | 55.73 | 55.30 | 55.46 | 281,949 | -0.01(-0.02%) |
Dec 28, 2010 | 55.97 | 55.97 | 55.44 | 55.47 | 214,712 | -0.35(-0.62%) |
Dec 27, 2010 | 55.39 | 55.88 | 55.24 | 55.82 | 280,314 | +0.26(+0.47%) |
Dec 23, 2010 | 56.01 | 56.08 | 55.48 | 55.56 | 236,302 | -0.44(-0.79%) |
Dec 22, 2010 | 56.20 | 56.53 | 55.78 | 56.00 | 365,130 | -0.20(-0.35%) |
Dec 21, 2010 | 56.10 | 56.35 | 56.07 | 56.20 | 202,845 | +0.28(+0.50%) |
Dec 20, 2010 | 56.28 | 56.28 | 55.78 | 55.91 | 277,051 | -0.27(-0.49%) |
Dec 17, 2010 | 55.44 | 56.56 | 55.24 | 56.19 | 845,370 | +0.84(+1.51%) |
Dec 16, 2010 | 55.42 | 56.00 | 55.34 | 55.35 | 679,615 | +0.05(+0.08%) |
Dec 15, 2010 | 55.73 | 56.25 | 55.18 | 55.30 | 481,977 | -0.56(-1.01%) |
Dec 14, 2010 | 56.18 | 56.27 | 55.78 | 55.87 | 272,807 | -0.10(-0.18%) |
Dec 13, 2010 | 56.77 | 56.95 | 55.84 | 55.97 | 329,379 | -0.55(-0.98%) |
Dec 10, 2010 | 55.44 | 56.67 | 55.21 | 56.53 | 212,631 | +1.28(+2.32%) |
Dec 09, 2010 | 55.36 | 55.57 | 55.06 | 55.25 | 317,249 | +0.34(+0.62%) |
Dec 08, 2010 | 55.94 | 56.02 | 54.88 | 54.91 | 435,316 | -1.11(-1.98%) |
Dec 07, 2010 | 55.58 | 56.56 | 55.58 | 56.02 | 521,339 | +0.89(+1.62%) |
Dec 06, 2010 | 53.71 | 55.43 | 53.71 | 55.12 | 376,822 | +1.31(+2.43%) |
Dec 03, 2010 | 52.94 | 53.95 | 52.85 | 53.82 | 350,009 | +0.61(+1.15%) |
Dec 02, 2010 | 53.21 | 53.46 | 52.73 | 53.20 | 687,045 | +0.09(+0.18%) |
Dec 01, 2010 | 51.56 | 54.04 | 51.56 | 53.11 | 640,827 | +2.45(+4.83%) |
Nov 30, 2010 | 49.78 | 51.08 | 49.72 | 50.66 | 449,103 | +0.37(+0.73%) |
Nov 29, 2010 | 49.83 | 50.44 | 49.19 | 50.30 | 248,631 | +0.08(+0.15%) |
Nov 26, 2010 | 50.35 | 50.82 | 50.03 | 50.22 | 67,104 | -0.44(-0.87%) |
Nov 24, 2010 | 49.26 | 50.66 | 50.66 | 50.66 | 185,344 | +1.82(+3.74%) |
Nov 23, 2010 | 49.01 | 49.01 | 48.20 | 48.84 | 248,288 | -0.80(-1.61%) |
Nov 22, 2010 | 49.49 | 49.75 | 48.52 | 49.64 | 224,453 | -0.06(-0.11%) |
Nov 19, 2010 | 49.16 | 49.84 | 49.08 | 49.70 | 290,051 | +0.52(+1.05%) |
Nov 18, 2010 | 48.96 | 49.72 | 48.42 | 49.18 | 402,148 | +0.76(+1.57%) |
Nov 17, 2010 | 48.64 | 48.73 | 48.15 | 48.42 | 241,475 | -0.17(-0.35%) |
Nov 16, 2010 | 49.04 | 49.20 | 48.20 | 48.59 | 333,422 | -0.91(-1.84%) |
Nov 15, 2010 | 49.93 | 50.31 | 49.45 | 49.50 | 239,587 | -0.26(-0.53%) |
Nov 12, 2010 | 49.96 | 50.73 | 49.65 | 49.76 | 449,621 | -0.56(-1.12%) |
Nov 11, 2010 | 50.18 | 50.57 | 49.67 | 50.33 | 817,958 | -0.32(-0.63%) |
Nov 10, 2010 | 49.87 | 50.65 | 49.19 | 50.65 | 506,102 | +0.81(+1.62%) |
Nov 09, 2010 | 50.26 | 50.27 | 49.44 | 49.84 | 344,642 | -0.37(-0.73%) |
Nov 08, 2010 | 49.97 | 50.23 | 49.58 | 50.20 | 288,020 | -0.12(-0.24%) |
Nov 05, 2010 | 49.60 | 50.41 | 49.36 | 50.33 | 483,926 | +0.72(+1.46%) |
Nov 04, 2010 | 48.92 | 49.60 | 48.82 | 49.60 | 438,451 | +1.36(+2.83%) |
Nov 03, 2010 | 47.99 | 48.25 | 47.27 | 48.24 | 253,913 | +0.28(+0.59%) |
Nov 02, 2010 | 47.92 | 48.14 | 47.49 | 47.96 | 371,975 | +0.74(+1.57%) |
Nov 01, 2010 | 47.48 | 48.05 | 46.83 | 47.21 | 312,377 | +0.11(+0.24%) |
Oct 29, 2010 | 46.85 | 47.39 | 46.85 | 47.10 | 302,365 | +0.14(+0.30%) |
Oct 28, 2010 | 47.09 | 47.47 | 46.48 | 46.96 | 379,089 | +0.24(+0.52%) |
Oct 27, 2010 | 46.95 | 47.04 | 46.21 | 46.71 | 358,883 | -0.85(-1.78%) |
Oct 25, 2010 | 47.78 | 48.30 | 47.45 | 47.56 | 297,818 | +0.03(+0.06%) |
Oct 22, 2010 | 47.81 | 47.90 | 47.47 | 47.53 | 296,090 | -0.25(-0.53%) |
Oct 21, 2010 | 46.99 | 47.93 | 46.95 | 47.79 | 1,179,546 | +1.13(+2.42%) |
Oct 20, 2010 | 46.17 | 46.74 | 45.78 | 46.66 | 383,101 | +0.74(+1.62%) |
Oct 19, 2010 | 46.05 | 46.75 | 45.56 | 45.91 | 534,827 | -0.41(-0.89%) |
Oct 18, 2010 | 46.01 | 46.38 | 45.77 | 46.33 | 213,533 | +0.25(+0.55%) |
Oct 15, 2010 | 46.56 | 46.78 | 45.55 | 46.07 | 543,650 | -0.12(-0.26%) |
Oct 14, 2010 | 46.17 | 46.54 | 45.53 | 46.20 | 547,921 | -0.57(-1.23%) |
Oct 13, 2010 | 46.15 | 47.16 | 46.09 | 46.77 | 621,862 | +0.84(+1.82%) |
Oct 12, 2010 | 45.36 | 46.31 | 45.14 | 45.93 | 488,259 | +0.33(+0.72%) |
Oct 11, 2010 | 44.85 | 45.88 | 44.76 | 45.60 | 512,097 | +0.54(+1.21%) |
Oct 08, 2010 | 45.06 | 45.36 | 44.58 | 45.06 | 541,860 | +0.28(+0.63%) |
Oct 07, 2010 | 44.65 | 45.03 | 43.85 | 44.78 | 917 | -0.23(-0.52%) |
Oct 06, 2010 | 43.29 | 45.62 | 43.29 | 45.01 | 1,993,549 | +3.30(+7.92%) |
Oct 05, 2010 | 41.28 | 42.21 | 40.88 | 41.71 | 888,505 | +0.62(+1.51%) |
Oct 04, 2010 | 41.62 | 42.08 | 40.59 | 41.09 | 397,292 | -0.89(-2.12%) |
Oct 01, 2010 | 41.98 | 42.30 | 41.71 | 41.98 | 460,604 | +0.48(+1.15%) |
Sep 30, 2010 | 41.51 | 42.57 | 41.20 | 41.51 | 3,028 | -0.12(-0.29%) |
Sep 29, 2010 | 41.09 | 41.76 | 40.76 | 41.63 | 355,272 | +0.23(+0.57%) |
Sep 28, 2010 | 41.09 | 41.82 | 40.50 | 41.39 | 432 | +0.59(+1.45%) |
Sep 27, 2010 | 40.64 | 40.86 | 40.14 | 40.80 | 241,074 | +0.13(+0.32%) |
Sep 24, 2010 | 40.31 | 40.71 | 40.17 | 40.67 | 319,332 | +1.04(+2.63%) |
Sep 23, 2010 | 39.90 | 40.67 | 39.52 | 39.63 | 1,793 | -0.31(-0.78%) |
Sep 22, 2010 | 40.09 | 40.38 | 39.23 | 39.94 | 419,625 | -0.17(-0.42%) |
Sep 21, 2010 | 40.34 | 40.75 | 40.00 | 40.11 | 288,008 | -0.39(-0.97%) |
Sep 20, 2010 | 38.94 | 40.51 | 38.94 | 40.50 | 516,022 | +1.67(+4.30%) |
Sep 17, 2010 | 38.83 | 38.98 | 38.13 | 38.83 | 270,876 | -0.08(-0.19%) |
Sep 15, 2010 | 38.40 | 39.04 | 37.98 | 38.91 | 232,162 | +0.38(+0.97%) |
Sep 14, 2010 | 38.64 | 38.85 | 38.32 | 38.53 | 221,174 | -0.31(-0.80%) |
Sep 13, 2010 | 38.55 | 39.04 | 38.38 | 38.84 | 335,369 | +0.84(+2.20%) |
Sep 10, 2010 | 37.91 | 38.63 | 37.85 | 38.01 | 456,905 | +0.10(+0.27%) |
Sep 09, 2010 | 38.74 | 38.75 | 37.61 | 37.90 | 527,960 | -0.06(-0.15%) |
Sep 08, 2010 | 37.78 | 38.17 | 37.65 | 37.96 | 384,373 | +0.26(+0.70%) |
Sep 07, 2010 | 38.39 | 38.46 | 37.65 | 37.70 | 1,460 | -0.81(-2.10%) |
Sep 03, 2010 | 39.01 | 39.40 | 38.25 | 38.50 | 344,607 | +0.00(+0.00%) |
Sep 02, 2010 | 37.42 | 38.55 | 37.11 | 38.50 | 726 | +1.35(+3.64%) |
Sep 01, 2010 | 37.00 | 37.51 | 36.82 | 37.15 | 689,838 | +0.88(+2.43%) |
Aug 31, 2010 | 36.24 | 36.64 | 35.29 | 36.27 | 2,451 | +0.34(+0.94%) |
Aug 30, 2010 | 36.25 | 36.58 | 35.90 | 35.93 | 275,274 | -0.60(-1.64%) |
Aug 27, 2010 | 36.53 | 36.85 | 35.85 | 36.53 | 884,565 | +0.53(+1.46%) |
Aug 26, 2010 | 35.92 | 36.69 | 35.80 | 36.01 | 938,418 | +0.15(+0.42%) |
Aug 25, 2010 | 34.58 | 36.00 | 34.18 | 35.86 | 1,012 | +0.99(+2.85%) |
Aug 24, 2010 | 33.80 | 35.28 | 33.52 | 34.86 | 4,114 | +0.30(+0.87%) |
Aug 23, 2010 | 35.32 | 35.76 | 34.53 | 34.56 | 598,966 | -0.61(-1.73%) |
Aug 20, 2010 | 35.39 | 35.51 | 34.64 | 35.17 | 707,395 | -0.53(-1.50%) |
Aug 19, 2010 | 36.85 | 36.88 | 35.64 | 35.71 | 1,530 | -1.42(-3.82%) |
Aug 18, 2010 | 37.07 | 37.62 | 36.62 | 37.12 | 15,793 | +0.15(+0.41%) |
Aug 17, 2010 | 36.63 | 37.22 | 36.36 | 36.97 | 2,441 | +0.84(+2.31%) |
Aug 16, 2010 | 36.46 | 36.96 | 35.93 | 36.14 | 435,421 | -0.68(-1.83%) |
Aug 13, 2010 | 36.81 | 37.22 | 35.86 | 36.81 | 576,739 | +0.16(+0.44%) |
Aug 12, 2010 | 35.28 | 36.81 | 35.14 | 36.65 | 595,615 | +0.57(+1.59%) |
Aug 11, 2010 | 37.55 | 37.56 | 36.01 | 36.08 | 4,433 | -2.44(-6.33%) |
Aug 10, 2010 | 38.88 | 38.94 | 38.05 | 38.52 | 1,890 | -0.97(-2.45%) |
Aug 09, 2010 | 38.93 | 39.50 | 38.68 | 39.49 | 423,392 | +0.84(+2.18%) |
Aug 06, 2010 | 38.64 | 39.48 | 38.31 | 38.64 | 685,705 | -0.83(-2.09%) |
Aug 05, 2010 | 39.71 | 39.90 | 39.37 | 39.47 | 473,165 | -0.53(-1.31%) |
Aug 04, 2010 | 40.15 | 40.35 | 39.89 | 39.99 | 442,986 | -0.09(-0.23%) |
Aug 03, 2010 | 40.27 | 40.45 | 39.67 | 40.09 | 362,649 | -0.42(-1.04%) |
Aug 02, 2010 | 40.17 | 40.65 | 39.92 | 40.51 | 503,140 | +0.98(+2.49%) |
Jul 30, 2010 | 39.53 | 39.63 | 38.54 | 39.53 | 634,204 | -0.08(-0.19%) |
Jul 29, 2010 | 40.34 | 40.42 | 38.93 | 39.60 | 604,544 | -0.62(-1.54%) |
Jul 28, 2010 | 40.22 | 40.65 | 39.69 | 40.22 | 1,642 | -0.45(-1.11%) |
Jul 27, 2010 | 40.71 | 40.87 | 40.21 | 40.67 | 726,813 | +0.18(+0.44%) |
Jul 26, 2010 | 40.05 | 40.51 | 39.95 | 40.49 | 535,173 | +0.63(+1.58%) |
Jul 23, 2010 | 38.66 | 39.88 | 38.57 | 39.86 | 883,639 | +0.98(+2.51%) |
Jul 22, 2010 | 37.85 | 39.15 | 37.71 | 38.89 | 870,601 | +1.74(+4.67%) |
Jul 21, 2010 | 37.20 | 37.73 | 36.97 | 37.15 | 490,751 | +0.14(+0.38%) |
Jul 20, 2010 | 35.51 | 37.09 | 35.06 | 37.01 | 396,937 | +0.77(+2.12%) |
Jul 19, 2010 | 36.52 | 36.60 | 35.66 | 36.24 | 340,601 | +0.01(+0.03%) |
Jul 16, 2010 | 36.23 | 37.93 | 36.17 | 36.23 | 942,668 | -1.98(-5.18%) |
Jul 15, 2010 | 37.75 | 38.38 | 37.15 | 38.21 | 757,601 | +0.46(+1.22%) |
Jul 14, 2010 | 37.54 | 37.85 | 37.32 | 37.75 | 537,990 | -0.01(-0.02%) |
Jul 13, 2010 | 37.76 | 37.93 | 36.84 | 37.76 | 4,029 | +1.59(+4.41%) |
Jul 12, 2010 | 36.22 | 36.60 | 35.91 | 36.17 | 657,424 | -0.16(-0.45%) |
Jul 09, 2010 | 36.33 | 36.37 | 35.66 | 36.33 | 647,737 | +0.60(+1.67%) |
Jul 08, 2010 | 35.73 | 35.86 | 35.07 | 35.73 | 1,040,671 | +1.24(+3.61%) |
Jul 07, 2010 | 34.49 | 34.50 | 33.29 | 34.49 | 978,801 | +1.37(+4.15%) |
Jul 06, 2010 | 33.11 | 34.06 | 32.86 | 33.11 | 2,933 | +0.08(+0.25%) |
Jul 02, 2010 | 33.03 | 33.31 | 32.45 | 33.03 | 1,164,345 | +0.01(+0.03%) |
Jul 01, 2010 | 33.13 | 33.90 | 32.51 | 33.02 | 1,539,150 | -1.00(-2.94%) |
Jun 30, 2010 | 34.02 | 34.98 | 33.20 | 34.02 | 4,915 | -4.29(-11.20%) |
Jun 29, 2010 | 40.02 | 40.02 | 37.92 | 38.31 | 1,009,353 | -2.82(-6.87%) |
Jun 25, 2010 | 41.14 | 41.79 | 40.81 | 41.14 | 6,830,390 | -0.05(-0.11%) |
Jun 24, 2010 | 41.18 | 41.68 | 40.97 | 41.18 | 913,786 | -0.50(-1.19%) |
Jun 23, 2010 | 41.78 | 42.27 | 41.32 | 41.68 | 1,578,668 | +0.21(+0.50%) |
Jun 22, 2010 | 41.47 | 42.85 | 41.43 | 41.47 | 4,345 | -0.62(-1.47%) |
Jun 21, 2010 | 42.76 | 42.76 | 41.85 | 42.09 | 309,769 | +0.06(+0.13%) |
Jun 18, 2010 | 42.04 | 42.16 | 41.31 | 42.04 | 408,231 | +0.44(+1.06%) |
Jun 17, 2010 | 41.60 | 42.20 | 40.99 | 41.60 | 395,825 | -0.52(-1.24%) |
Jun 16, 2010 | 41.27 | 42.30 | 40.89 | 42.12 | 541,412 | +0.54(+1.30%) |
Jun 15, 2010 | 41.58 | 41.64 | 39.74 | 41.58 | 2,053 | +1.80(+4.51%) |
Jun 14, 2010 | 38.88 | 40.00 | 38.52 | 39.78 | 578,771 | +1.22(+3.15%) |
Jun 11, 2010 | 37.81 | 38.57 | 37.65 | 38.57 | 155,243 | +0.20(+0.51%) |
Jun 10, 2010 | 38.37 | 38.39 | 37.57 | 38.37 | 1,907 | +1.11(+2.99%) |
Jun 09, 2010 | 37.08 | 37.76 | 36.94 | 37.26 | 357,055 | +0.56(+1.53%) |
Jun 08, 2010 | 36.33 | 36.79 | 35.28 | 36.70 | 296,190 | +0.65(+1.79%) |
Jun 07, 2010 | 37.33 | 37.33 | 35.98 | 36.05 | 213,197 | -1.18(-3.17%) |
Jun 04, 2010 | 37.23 | 38.58 | 37.12 | 37.23 | 354,092 | -1.92(-4.90%) |
Jun 03, 2010 | 39.15 | 39.21 | 38.51 | 39.15 | 259,232 | +0.72(+1.87%) |
Jun 02, 2010 | 38.43 | 38.48 | 37.20 | 38.43 | 263,250 | +1.10(+2.96%) |
Jun 01, 2010 | 37.32 | 38.68 | 37.31 | 37.32 | 1,664 | -1.14(-2.97%) |
May 28, 2010 | 38.46 | 39.19 | 38.36 | 38.46 | 216,066 | -0.81(-2.07%) |
May 27, 2010 | 39.03 | 39.32 | 38.63 | 39.28 | 353,311 | +1.10(+2.89%) |
May 26, 2010 | 38.17 | 39.23 | 38.10 | 38.17 | 1,670 | -0.16(-0.41%) |
May 25, 2010 | 36.76 | 38.37 | 36.47 | 38.33 | 355,078 | +0.38(+1.01%) |
May 24, 2010 | 38.54 | 38.78 | 37.89 | 37.95 | 198,913 | -0.74(-1.91%) |
May 21, 2010 | 37.70 | 39.24 | 37.62 | 38.69 | 431,466 | +0.28(+0.73%) |
May 20, 2010 | 37.96 | 38.85 | 37.79 | 38.41 | 570,141 | -1.05(-2.65%) |
May 19, 2010 | 40.77 | 41.21 | 39.25 | 39.45 | 430,550 | -1.55(-3.79%) |
May 18, 2010 | 41.87 | 42.28 | 40.89 | 41.01 | 644,579 | -0.25(-0.61%) |
May 17, 2010 | 41.07 | 41.62 | 39.96 | 41.26 | 437,363 | +0.50(+1.22%) |
May 14, 2010 | 40.76 | 40.96 | 40.06 | 40.76 | 313,193 | -0.65(-1.56%) |
May 13, 2010 | 41.73 | 41.80 | 41.14 | 41.41 | 329,513 | -0.35(-0.83%) |
May 12, 2010 | 39.81 | 41.79 | 39.75 | 41.75 | 323,466 | +2.06(+5.18%) |
May 11, 2010 | 40.14 | 40.31 | 39.62 | 39.70 | 417,206 | -0.18(-0.45%) |
May 10, 2010 | 39.24 | 39.95 | 39.20 | 39.88 | 676,212 | +2.46(+6.57%) |
May 07, 2010 | 38.71 | 38.71 | 37.23 | 37.42 | 685,685 | -0.29(-0.77%) |
May 06, 2010 | 40.23 | 41.03 | 36.31 | 37.71 | 576,880 | -3.41(-8.30%) |
May 05, 2010 | 41.10 | 41.82 | 40.53 | 41.12 | 405,573 | -0.57(-1.37%) |
May 04, 2010 | 42.37 | 42.37 | 41.31 | 41.69 | 271,015 | -1.40(-3.26%) |