Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.85 | 45.90 | 45.63 | 45.76 | 1,301,651 | +0.03(+0.06%) |
Apr 28, 2011 | 44.96 | 45.79 | 44.95 | 45.73 | 3,828,812 | +2.30(+5.29%) |
Apr 27, 2011 | 42.97 | 43.43 | 42.67 | 43.43 | 1,210,939 | +0.76(+1.79%) |
Apr 26, 2011 | 42.36 | 42.72 | 42.18 | 42.67 | 1,203,324 | +0.83(+1.99%) |
Apr 25, 2011 | 42.01 | 42.11 | 41.79 | 41.83 | 590,757 | +0.08(+0.20%) |
Apr 21, 2011 | 41.57 | 41.98 | 41.34 | 41.75 | 1,180,677 | +0.90(+2.19%) |
Apr 20, 2011 | 41.16 | 41.48 | 40.74 | 40.85 | 1,420,053 | +0.57(+1.41%) |
Apr 19, 2011 | 40.37 | 40.54 | 39.99 | 40.28 | 1,461,700 | +0.20(+0.51%) |
Apr 18, 2011 | 39.94 | 40.28 | 39.45 | 40.08 | 1,605,095 | -1.45(-3.49%) |
Apr 15, 2011 | 41.79 | 41.83 | 41.38 | 41.53 | 1,359,320 | -0.90(-2.11%) |
Apr 14, 2011 | 41.78 | 42.47 | 41.55 | 42.43 | 1,492,698 | -0.57(-1.32%) |
Apr 13, 2011 | 43.40 | 43.45 | 42.87 | 43.00 | 820,623 | +0.26(+0.61%) |
Apr 12, 2011 | 42.92 | 43.03 | 42.36 | 42.74 | 651,359 | -0.27(-0.64%) |
Apr 11, 2011 | 43.20 | 43.35 | 42.90 | 43.01 | 834,226 | -0.15(-0.36%) |
Apr 08, 2011 | 43.26 | 43.42 | 42.95 | 43.16 | 1,116,367 | +0.48(+1.12%) |
Apr 07, 2011 | 42.93 | 43.11 | 42.39 | 42.69 | 1,043,527 | +0.42(+0.99%) |
Apr 06, 2011 | 42.02 | 42.38 | 41.94 | 42.27 | 913,179 | +0.58(+1.39%) |
Apr 05, 2011 | 41.45 | 41.91 | 41.23 | 41.69 | 957,484 | -0.23(-0.55%) |
Apr 04, 2011 | 42.53 | 42.62 | 41.82 | 41.92 | 1,317,720 | -0.44(-1.04%) |
Apr 01, 2011 | 41.99 | 42.68 | 41.81 | 42.36 | 1,575,584 | +0.98(+2.37%) |
Mar 31, 2011 | 41.23 | 41.51 | 41.10 | 41.38 | 695,503 | -0.15(-0.35%) |
Mar 30, 2011 | 41.31 | 41.65 | 41.18 | 41.52 | 757,948 | +0.55(+1.33%) |
Mar 29, 2011 | 40.65 | 40.98 | 40.33 | 40.98 | 670,612 | +0.08(+0.21%) |
Mar 28, 2011 | 41.15 | 41.41 | 40.83 | 40.89 | 478,878 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.14 | 40.70 | 40.71 | 585,399 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.33 | 844,466 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.93 | 40.47 | 904,022 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.58 | 40.93 | 875,264 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.09 | 1,332,603 | +1.09(+2.71%) |
Mar 18, 2011 | 40.77 | 40.82 | 39.90 | 40.00 | 1,334,995 | +0.11(+0.26%) |
Mar 17, 2011 | 40.28 | 40.33 | 39.63 | 39.90 | 1,294,835 | +1.16(+3.00%) |
Mar 16, 2011 | 40.00 | 40.25 | 38.33 | 38.74 | 2,207,200 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.42 | 3,304,483 | -1.66(-3.95%) |
Mar 14, 2011 | 41.94 | 42.23 | 41.58 | 42.08 | 1,726,983 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.29 | 41.78 | 1,117,018 | +0.27(+0.64%) |
Mar 10, 2011 | 41.52 | 41.88 | 41.33 | 41.52 | 1,659,645 | -1.23(-2.88%) |
Mar 09, 2011 | 42.97 | 43.10 | 42.53 | 42.75 | 1,410,573 | -0.63(-1.45%) |
Mar 08, 2011 | 42.68 | 43.56 | 42.56 | 43.38 | 1,549,954 | -0.04(-0.10%) |
Mar 07, 2011 | 44.12 | 44.47 | 43.23 | 43.42 | 1,024,012 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.70 | 43.53 | 44.00 | 1,611,433 | -1.16(-2.56%) |
Mar 03, 2011 | 45.26 | 45.47 | 44.56 | 45.16 | 1,529,259 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.99 | 44.31 | 44.51 | 1,530,845 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.81 | 43.86 | 1,556,290 | -1.10(-2.45%) |
Feb 28, 2011 | 45.23 | 45.43 | 44.73 | 44.96 | 954,788 | +0.15(+0.33%) |
Feb 25, 2011 | 44.73 | 44.96 | 44.66 | 44.81 | 1,398,513 | +0.67(+1.52%) |
Feb 24, 2011 | 44.24 | 44.54 | 43.75 | 44.14 | 1,431,959 | -0.01(-0.02%) |
Feb 23, 2011 | 44.59 | 44.87 | 43.93 | 44.14 | 1,950,714 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.02 | 43.84 | 44.02 | 2,684,432 | -1.83(-3.99%) |
Feb 18, 2011 | 45.55 | 45.94 | 45.34 | 45.85 | 1,644,332 | +0.21(+0.46%) |
Feb 17, 2011 | 45.47 | 45.75 | 45.31 | 45.64 | 1,554,740 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.08 | 45.20 | 45.97 | 1,800,272 | +1.76(+3.98%) |
Feb 15, 2011 | 44.23 | 44.45 | 43.93 | 44.21 | 956,531 | +0.70(+1.61%) |
Feb 14, 2011 | 43.21 | 43.74 | 43.17 | 43.51 | 1,275,141 | -0.62(-1.41%) |
Feb 11, 2011 | 43.33 | 44.22 | 43.19 | 44.14 | 1,529,155 | +0.28(+0.64%) |
Feb 10, 2011 | 43.70 | 43.98 | 43.42 | 43.86 | 1,795,935 | -1.18(-2.61%) |
Feb 09, 2011 | 44.77 | 45.17 | 44.69 | 45.03 | 1,830,983 | +0.08(+0.17%) |
Feb 08, 2011 | 44.65 | 45.17 | 44.59 | 44.96 | 1,596,219 | +0.47(+1.05%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.49 | 3,259,872 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.57 | 44.02 | 1,600,917 | +0.66(+1.52%) |
Feb 03, 2011 | 43.28 | 43.56 | 42.73 | 43.36 | 1,931,473 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.02 | 42.44 | 42.57 | 1,334,166 | -0.25(-0.59%) |
Feb 01, 2011 | 42.09 | 42.86 | 41.96 | 42.82 | 2,529,602 | +1.81(+4.41%) |
Jan 31, 2011 | 41.41 | 41.70 | 40.00 | 41.01 | 4,456,581 | -0.25(-0.59%) |
Jan 28, 2011 | 42.30 | 42.45 | 41.15 | 41.26 | 1,332,256 | -0.90(-2.14%) |
Jan 27, 2011 | 41.98 | 42.30 | 41.80 | 42.16 | 1,261,145 | +0.62(+1.50%) |
Jan 26, 2011 | 41.56 | 41.90 | 41.38 | 41.54 | 1,357,661 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.42 | 42.05 | 1,236,125 | -0.47(-1.10%) |
Jan 24, 2011 | 41.84 | 42.58 | 41.83 | 42.52 | 1,302,225 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.80 | 42.37 | 3,384,727 | +1.12(+2.72%) |
Jan 20, 2011 | 41.01 | 41.32 | 40.71 | 41.24 | 1,787,825 | +0.51(+1.26%) |
Jan 19, 2011 | 41.27 | 41.41 | 40.64 | 40.73 | 2,482,106 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.15 | 40.56 | 40.78 | 4,953,006 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.60 | 2,119,505 | +0.78(+1.97%) |
Jan 13, 2011 | 40.03 | 40.03 | 39.63 | 39.82 | 2,215,264 | +1.03(+2.65%) |
Jan 12, 2011 | 38.23 | 38.79 | 38.13 | 38.79 | 1,988,763 | +1.99(+5.41%) |
Jan 11, 2011 | 36.52 | 36.84 | 36.45 | 36.80 | 1,268,474 | +0.10(+0.27%) |
Jan 10, 2011 | 36.73 | 36.81 | 36.33 | 36.70 | 1,186,374 | -0.36(-0.96%) |
Jan 07, 2011 | 37.87 | 37.93 | 36.90 | 37.06 | 3,271,096 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.72 | 37.76 | 37.93 | 1,303,019 | -0.60(-1.55%) |
Jan 05, 2011 | 37.99 | 38.53 | 37.97 | 38.53 | 1,775,406 | +0.94(+2.50%) |
Jan 04, 2011 | 38.03 | 38.04 | 37.45 | 37.59 | 1,645,322 | +0.67(+1.80%) |
Jan 03, 2011 | 36.87 | 37.15 | 36.81 | 36.92 | 980,312 | +0.46(+1.27%) |
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,034 | +0.22(+0.62%) |
Dec 30, 2010 | 36.35 | 36.41 | 36.08 | 36.24 | 446,168 | -0.25(-0.69%) |
Dec 29, 2010 | 36.29 | 36.55 | 36.14 | 36.49 | 458,586 | +0.22(+0.60%) |
Dec 28, 2010 | 36.42 | 36.43 | 36.07 | 36.27 | 754,776 | -0.06(-0.17%) |
Dec 27, 2010 | 36.15 | 36.36 | 36.10 | 36.33 | 592,409 | -0.04(-0.10%) |
Dec 23, 2010 | 36.26 | 36.38 | 36.15 | 36.37 | 594,086 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,668 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,576 | +0.18(+0.50%) |
Dec 20, 2010 | 36.65 | 36.71 | 36.10 | 36.28 | 816,966 | -0.47(-1.28%) |
Dec 17, 2010 | 36.47 | 36.75 | 36.10 | 36.75 | 1,208,656 | +0.02(+0.06%) |
Dec 16, 2010 | 36.75 | 36.98 | 36.47 | 36.73 | 4,542,333 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.20 | 36.22 | 36.41 | 1,045,131 | -1.03(-2.75%) |
Dec 14, 2010 | 37.76 | 37.81 | 37.27 | 37.44 | 1,822,459 | -0.12(-0.32%) |
Dec 13, 2010 | 37.49 | 37.74 | 37.31 | 37.56 | 1,126,552 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.14 | 36.69 | 37.08 | 1,117,408 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.86 | 36.36 | 36.60 | 1,195,771 | +0.60(+1.67%) |
Dec 08, 2010 | 35.51 | 36.12 | 35.48 | 36.00 | 875,309 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.33 | 35.33 | 1,435,170 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.72 | 35.40 | 35.54 | 1,992,011 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.61 | 36.05 | 36.57 | 1,283,264 | +0.60(+1.66%) |
Dec 02, 2010 | 34.81 | 36.08 | 34.79 | 35.97 | 1,789,304 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.92 | 2,421,488 | +1.32(+3.94%) |
Nov 30, 2010 | 33.31 | 33.88 | 33.15 | 33.60 | 2,824,472 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.57 | 3,188,423 | -0.84(-2.37%) |
Nov 26, 2010 | 35.27 | 35.54 | 35.22 | 35.41 | 1,261,249 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.54 | 36.54 | 36.54 | 1,775,916 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.50 | 36.59 | 1,736,058 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.31 | 37.57 | 38.05 | 1,693,440 | -0.83(-2.13%) |
Nov 19, 2010 | 38.66 | 38.88 | 38.40 | 38.88 | 661,648 | -0.28(-0.72%) |
Nov 18, 2010 | 39.21 | 39.40 | 39.05 | 39.16 | 1,053,019 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.18 | 38.23 | 1,362,707 | +0.15(+0.39%) |
Nov 16, 2010 | 38.55 | 38.61 | 37.80 | 38.08 | 1,071,773 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.60 | 38.67 | 1,017,162 | -0.02(-0.05%) |
Nov 12, 2010 | 39.04 | 39.41 | 38.46 | 38.69 | 1,057,306 | -0.20(-0.52%) |
Nov 11, 2010 | 38.67 | 38.95 | 38.47 | 38.89 | 1,531,279 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.80 | 38.79 | 39.74 | 1,740,924 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.95 | 40.02 | 40.22 | 928,609 | -0.69(-1.70%) |
Nov 08, 2010 | 41.01 | 41.10 | 40.64 | 40.91 | 842,511 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.96 | 41.31 | 1,403,857 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.12 | 41.61 | 1,819,724 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.51 | 40.41 | 1,304,990 | -0.03(-0.07%) |
Nov 02, 2010 | 40.57 | 40.63 | 40.24 | 40.44 | 715,520 | +0.73(+1.83%) |
Nov 01, 2010 | 40.13 | 40.35 | 39.36 | 39.71 | 1,462,537 | -0.83(-2.06%) |
Oct 29, 2010 | 40.60 | 40.83 | 40.28 | 40.54 | 797,673 | -0.03(-0.07%) |
Oct 28, 2010 | 40.75 | 40.89 | 40.28 | 40.57 | 920,087 | +0.27(+0.66%) |
Oct 27, 2010 | 40.52 | 40.67 | 39.81 | 40.31 | 1,584,352 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.42 | 40.66 | 40.71 | 926,866 | -0.40(-0.97%) |
Oct 22, 2010 | 41.07 | 41.16 | 40.87 | 41.11 | 1,169,330 | +0.25(+0.60%) |
Oct 21, 2010 | 41.24 | 41.49 | 40.54 | 40.87 | 1,417,157 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.63 | 40.94 | 41.37 | 1,728,593 | +1.05(+2.61%) |
Oct 19, 2010 | 40.84 | 41.10 | 40.02 | 40.32 | 2,284,591 | -0.59(-1.44%) |
Oct 18, 2010 | 40.25 | 40.98 | 40.09 | 40.91 | 1,671,277 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.52 | 39.26 | 39.70 | 2,023,095 | -0.57(-1.43%) |
Oct 14, 2010 | 41.05 | 41.13 | 39.86 | 40.27 | 3,519,040 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.98 | 40.22 | 40.43 | 1,907,424 | +1.27(+3.24%) |
Oct 12, 2010 | 38.91 | 39.37 | 38.51 | 39.16 | 1,913,297 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.65 | 39.27 | 39.34 | 1,081,265 | -0.21(-0.53%) |
Oct 08, 2010 | 39.55 | 39.75 | 39.44 | 39.55 | 1,201,397 | -0.12(-0.30%) |
Oct 07, 2010 | 40.50 | 40.50 | 39.44 | 39.67 | 1,622,371 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.09 | 2,570,939 | +0.48(+1.22%) |
Oct 05, 2010 | 38.83 | 39.96 | 38.76 | 39.61 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.62 | 37.74 | 37.99 | 1,696,794 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.18 | 38.61 | 2,738,839 | +0.13(+0.35%) |
Sep 30, 2010 | 38.85 | 39.00 | 38.18 | 38.48 | 4,260,084 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,962,760 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.38 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.46 | 38.47 | 1,970,482 | -0.55(-1.42%) |
Sep 24, 2010 | 38.18 | 39.02 | 38.11 | 39.02 | 3,202,194 | +0.99(+2.60%) |
Sep 23, 2010 | 38.23 | 38.46 | 37.91 | 38.04 | 3,176,888 | -0.73(-1.88%) |
Sep 22, 2010 | 38.85 | 38.93 | 38.42 | 38.76 | 4,353,851 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.40 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.89 | 43.14 | 41.88 | 43.05 | 3,202,361 | +0.85(+2.03%) |
Sep 17, 2010 | 42.20 | 43.00 | 42.03 | 42.20 | 2,224,013 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.33 | 43.76 | 44.21 | 1,365,354 | -0.29(-0.66%) |
Sep 14, 2010 | 44.12 | 45.03 | 43.82 | 44.51 | 2,693,208 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.91 | 43.43 | 43.65 | 2,537,585 | +1.27(+3.01%) |
Sep 10, 2010 | 42.40 | 42.63 | 42.28 | 42.38 | 3,679,656 | +0.36(+0.85%) |
Sep 09, 2010 | 44.81 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.53 | 43.96 | 43.40 | 43.40 | 1,455,232 | -0.39(-0.90%) |
Sep 07, 2010 | 44.07 | 44.21 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.43 | 44.74 | 45.26 | 2,322,419 | +0.74(+1.65%) |
Sep 02, 2010 | 44.45 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.01 | 45.88 | 45.00 | 45.45 | 1,441,971 | +1.62(+3.69%) |
Aug 31, 2010 | 43.86 | 44.45 | 43.37 | 43.84 | 4,853 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,423,848 | -1.07(-2.39%) |
Aug 27, 2010 | 44.92 | 44.92 | 43.59 | 44.92 | 1,575,711 | +0.52(+1.17%) |
Aug 26, 2010 | 44.40 | 45.01 | 43.95 | 44.40 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.95 | 44.73 | 43.54 | 44.62 | 1,230,387 | +0.11(+0.24%) |
Aug 24, 2010 | 44.61 | 45.00 | 43.95 | 44.52 | 1,064,238 | -0.68(-1.50%) |
Aug 23, 2010 | 45.75 | 46.15 | 45.19 | 45.20 | 1,004,287 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.64 | 45.03 | 45.49 | 1,130,969 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.38 | 45.64 | 46.01 | 1,365,691 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.36 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.32 | 47.49 | 846,269 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.09 | 46.43 | 46.82 | 799,312 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.92 | 47.02 | 47.02 | 1,275,385 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.92 | 47.63 | 2,049,080 | -0.57(-1.18%) |
Aug 11, 2010 | 48.84 | 49.01 | 48.17 | 48.19 | 2,213,327 | -2.96(-5.78%) |
Aug 10, 2010 | 50.75 | 51.37 | 50.25 | 51.15 | 2,017,682 | -0.83(-1.60%) |
Aug 09, 2010 | 52.17 | 52.26 | 51.89 | 51.98 | 906,105 | -0.20(-0.38%) |
Aug 06, 2010 | 52.18 | 52.19 | 51.42 | 52.18 | 1,493,524 | +0.21(+0.40%) |
Aug 05, 2010 | 51.60 | 52.10 | 51.21 | 51.97 | 1,050,649 | +0.36(+0.71%) |
Aug 04, 2010 | 51.38 | 51.92 | 51.05 | 51.60 | 1,970,402 | -0.17(-0.32%) |
Aug 03, 2010 | 51.47 | 51.98 | 51.09 | 51.77 | 1,465,770 | +0.81(+1.59%) |
Aug 02, 2010 | 50.28 | 51.11 | 50.12 | 50.96 | 1,670,423 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.34 | 48.31 | 49.20 | 1,277,875 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.36 | 49.05 | 2,084,500 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.24 | 1,901,875 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.41 | 47.68 | 3,162,897 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.66 | 46.36 | 1,908,308 | +1.15(+2.54%) |
Jul 23, 2010 | 44.20 | 45.53 | 43.84 | 45.21 | 2,752,616 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.23 | 43.74 | 45.02 | 2,406,136 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.29 | 42.06 | 42.32 | 1,497,067 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,671,885 | +0.33(+0.77%) |
Jul 19, 2010 | 43.34 | 43.47 | 42.58 | 43.02 | 1,126,670 | +0.13(+0.31%) |
Jul 16, 2010 | 42.89 | 43.75 | 42.74 | 42.89 | 2,052,695 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,428 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.13 | 44.30 | 44.91 | 1,286,035 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.21 | 44.77 | 1,021,261 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.76 | 43.06 | 43.60 | 898,770 | -0.51(-1.16%) |
Jul 09, 2010 | 44.11 | 44.11 | 43.08 | 44.11 | 961,546 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.98 | 1,927,465 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,150,762 | +2.56(+6.38%) |
Jul 06, 2010 | 40.79 | 40.98 | 39.71 | 40.18 | 1,722,984 | +0.60(+1.52%) |
Jul 02, 2010 | 39.58 | 40.51 | 39.23 | 39.58 | 1,199,043 | -0.50(-1.26%) |
Jul 01, 2010 | 39.84 | 40.19 | 38.91 | 40.08 | 1,788,954 | +0.74(+1.89%) |
Jun 30, 2010 | 39.77 | 40.57 | 39.13 | 39.34 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.20 | 2,134,446 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,135 | +0.38(+0.92%) |
Jun 24, 2010 | 41.48 | 41.75 | 40.85 | 40.94 | 1,300,125 | -1.11(-2.63%) |
Jun 23, 2010 | 42.11 | 42.52 | 41.41 | 42.05 | 1,067,214 | +0.06(+0.13%) |
Jun 22, 2010 | 42.55 | 43.04 | 41.84 | 41.99 | 1,454,081 | -1.03(-2.39%) |
Jun 21, 2010 | 43.97 | 43.99 | 42.73 | 43.02 | 1,446,933 | -0.39(-0.90%) |
Jun 18, 2010 | 43.42 | 43.86 | 43.35 | 43.42 | 1,398,778 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.79 | 43.04 | 43.62 | 1,494,304 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.39 | 42.57 | 43.17 | 1,652,502 | -0.14(-0.32%) |
Jun 15, 2010 | 42.52 | 43.33 | 42.27 | 43.31 | 2,016,161 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.02 | 40.84 | 40.89 | 1,352,896 | -0.15(-0.36%) |
Jun 11, 2010 | 40.25 | 41.21 | 40.20 | 41.04 | 1,817,832 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.58 | 39.65 | 40.41 | 2,350,823 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.07 | 38.53 | 38.86 | 2,676,045 | -0.18(-0.45%) |
Jun 08, 2010 | 38.39 | 39.18 | 37.97 | 39.04 | 3,635,758 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.29 | 37.92 | 38.03 | 2,980,007 | -0.73(-1.88%) |
Jun 04, 2010 | 38.76 | 39.88 | 38.53 | 38.76 | 4,028,667 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.23 | 40.93 | 41.41 | 1,852,143 | -0.25(-0.61%) |
Jun 02, 2010 | 40.66 | 41.69 | 40.36 | 41.66 | 1,852,841 | +1.18(+2.91%) |
Jun 01, 2010 | 40.33 | 41.90 | 40.28 | 40.48 | 1,998 | -1.25(-2.99%) |
May 28, 2010 | 41.73 | 42.52 | 41.17 | 41.73 | 2,111,798 | -0.55(-1.29%) |
May 27, 2010 | 40.58 | 42.46 | 40.19 | 42.27 | 3,323,217 | +3.29(+8.44%) |
May 26, 2010 | 39.29 | 40.00 | 38.59 | 38.98 | 3,047,589 | -1.08(-2.70%) |
May 25, 2010 | 38.11 | 40.20 | 37.93 | 40.07 | 3,114,253 | +0.55(+1.38%) |
May 24, 2010 | 40.32 | 40.41 | 39.44 | 39.52 | 2,360,920 | -1.50(-3.66%) |
May 21, 2010 | 39.50 | 41.42 | 39.40 | 41.02 | 3,858,088 | +1.15(+2.89%) |
May 20, 2010 | 39.64 | 41.26 | 39.45 | 39.87 | 3,802,511 | -1.34(-3.24%) |
May 19, 2010 | 40.89 | 41.50 | 40.21 | 41.20 | 4,351,345 | +0.90(+2.23%) |
May 18, 2010 | 42.58 | 42.63 | 40.19 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.24 | 42.40 | 40.50 | 41.74 | 3,994,207 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.57 | 41.48 | 4,246,341 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.76 | 42.68 | 42.86 | 3,037,430 | -1.46(-3.29%) |
May 12, 2010 | 44.23 | 44.97 | 43.63 | 44.32 | 4,009,532 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.67 | 43.62 | 43.79 | 2,811,552 | -0.89(-1.98%) |
May 10, 2010 | 44.44 | 44.74 | 43.82 | 44.67 | 5,995,154 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.26 | 38.73 | 40.31 | 7,532,301 | +0.05(+0.12%) |
May 06, 2010 | 42.04 | 42.53 | 37.91 | 40.26 | 5,921,142 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.38 | 42.70 | 42.76 | 4,442,454 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.36 | 44.60 | 45.01 | 3,108,094 | -2.24(-4.73%) |