Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 53.63 | 53.90 | 52.46 | 52.87 | 100,213 | -0.52(-0.98%) |
May 23, 2011 | 53.20 | 53.64 | 52.85 | 53.39 | 108,548 | -0.46(-0.85%) |
May 20, 2011 | 53.70 | 54.08 | 53.14 | 53.85 | 51,693 | -0.05(-0.10%) |
May 19, 2011 | 54.04 | 54.04 | 53.47 | 53.90 | 123,946 | +0.19(+0.35%) |
May 18, 2011 | 53.11 | 53.81 | 52.34 | 53.72 | 167,887 | +0.67(+1.26%) |
May 17, 2011 | 51.35 | 53.41 | 51.32 | 53.05 | 119,237 | +1.75(+3.41%) |
May 16, 2011 | 52.15 | 52.15 | 51.09 | 51.30 | 134,676 | -0.29(-0.56%) |
May 13, 2011 | 52.46 | 52.46 | 51.44 | 51.59 | 74,598 | -0.81(-1.55%) |
May 12, 2011 | 51.63 | 52.53 | 51.55 | 52.40 | 113,508 | +0.54(+1.04%) |
May 11, 2011 | 52.45 | 52.55 | 51.73 | 51.86 | 32,411 | -0.45(-0.86%) |
May 10, 2011 | 51.92 | 52.42 | 51.76 | 52.31 | 40,946 | +0.69(+1.34%) |
May 09, 2011 | 51.25 | 51.75 | 51.08 | 51.62 | 36,610 | +0.55(+1.08%) |
May 06, 2011 | 51.56 | 51.78 | 50.87 | 51.07 | 47,465 | +0.23(+0.44%) |
May 05, 2011 | 51.47 | 51.86 | 50.71 | 50.84 | 130,494 | -0.68(-1.33%) |
May 04, 2011 | 51.78 | 52.19 | 51.04 | 51.53 | 82,218 | -0.17(-0.33%) |
May 03, 2011 | 52.02 | 52.25 | 51.28 | 51.70 | 86,528 | -0.38(-0.73%) |
May 02, 2011 | 52.18 | 52.39 | 51.77 | 52.08 | 82,985 | +0.20(+0.38%) |
Apr 29, 2011 | 51.56 | 52.47 | 51.55 | 51.88 | 80,706 | +0.40(+0.77%) |
Apr 28, 2011 | 53.16 | 53.16 | 51.18 | 51.48 | 209,606 | -3.16(-5.79%) |
Apr 27, 2011 | 54.32 | 54.89 | 53.86 | 54.64 | 82,455 | +0.35(+0.65%) |
Apr 26, 2011 | 54.35 | 54.72 | 52.84 | 54.29 | 68,842 | +0.10(+0.18%) |
Apr 25, 2011 | 54.03 | 54.28 | 53.81 | 54.19 | 65,502 | -0.13(-0.23%) |
Apr 21, 2011 | 54.04 | 54.32 | 53.76 | 54.32 | 49,147 | +0.31(+0.57%) |
Apr 20, 2011 | 53.63 | 54.01 | 53.42 | 54.01 | 35,482 | +0.74(+1.39%) |
Apr 19, 2011 | 53.42 | 53.65 | 53.09 | 53.27 | 45,204 | -0.11(-0.20%) |
Apr 18, 2011 | 52.99 | 53.50 | 52.57 | 53.38 | 45,798 | -0.10(-0.19%) |
Apr 15, 2011 | 53.27 | 53.52 | 53.13 | 53.48 | 39,758 | +0.20(+0.37%) |
Apr 14, 2011 | 53.08 | 53.69 | 52.99 | 53.28 | 82,639 | -0.25(-0.47%) |
Apr 13, 2011 | 52.87 | 53.72 | 52.56 | 53.54 | 74,265 | +0.89(+1.69%) |
Apr 12, 2011 | 52.19 | 52.76 | 51.78 | 52.64 | 45,156 | +0.07(+0.14%) |
Apr 11, 2011 | 52.82 | 52.82 | 51.74 | 52.57 | 60,807 | -0.23(-0.44%) |
Apr 08, 2011 | 52.45 | 53.00 | 52.28 | 52.81 | 63,539 | +0.33(+0.63%) |
Apr 07, 2011 | 52.88 | 53.09 | 52.47 | 52.47 | 49,546 | -0.67(-1.27%) |
Apr 06, 2011 | 52.89 | 53.26 | 52.16 | 53.15 | 70,848 | -0.57(-1.06%) |
Apr 05, 2011 | 53.91 | 54.65 | 53.40 | 53.71 | 141,471 | -0.34(-0.63%) |
Apr 04, 2011 | 53.22 | 54.06 | 53.20 | 54.06 | 131,086 | +0.85(+1.59%) |
Apr 01, 2011 | 52.61 | 53.30 | 52.54 | 53.21 | 53,756 | +0.67(+1.28%) |
Mar 31, 2011 | 52.42 | 52.80 | 51.28 | 52.54 | 112,007 | +0.12(+0.22%) |
Mar 30, 2011 | 52.42 | 52.58 | 51.70 | 52.42 | 88,111 | +0.42(+0.81%) |
Mar 29, 2011 | 51.64 | 52.00 | 51.48 | 52.00 | 42,503 | +0.37(+0.71%) |
Mar 28, 2011 | 51.83 | 52.01 | 51.33 | 51.63 | 93,971 | -0.16(-0.31%) |
Mar 25, 2011 | 51.66 | 51.91 | 51.41 | 51.79 | 94,066 | +0.23(+0.44%) |
Mar 24, 2011 | 51.89 | 51.97 | 51.19 | 51.56 | 85,494 | -0.18(-0.35%) |
Mar 23, 2011 | 52.19 | 52.19 | 51.33 | 51.74 | 82,143 | -0.57(-1.08%) |
Mar 22, 2011 | 52.64 | 52.64 | 52.09 | 52.31 | 100,895 | -0.51(-0.97%) |
Mar 21, 2011 | 52.92 | 53.12 | 52.45 | 52.82 | 56,097 | +0.55(+1.05%) |
Mar 18, 2011 | 51.65 | 52.36 | 51.51 | 52.27 | 103,783 | +1.07(+2.09%) |
Mar 17, 2011 | 51.71 | 51.73 | 51.10 | 51.20 | 34,579 | +0.25(+0.49%) |
Mar 16, 2011 | 51.39 | 51.80 | 50.95 | 50.95 | 80,648 | -0.43(-0.84%) |
Mar 15, 2011 | 50.12 | 51.81 | 49.49 | 51.38 | 54,428 | +0.03(+0.05%) |
Mar 14, 2011 | 51.37 | 51.82 | 50.39 | 51.36 | 48,920 | -0.40(-0.78%) |
Mar 11, 2011 | 51.38 | 51.99 | 50.81 | 51.76 | 47,344 | +0.10(+0.19%) |
Mar 10, 2011 | 52.22 | 52.22 | 51.29 | 51.66 | 57,341 | -0.96(-1.83%) |
Mar 09, 2011 | 52.55 | 52.99 | 52.13 | 52.63 | 46,101 | +0.05(+0.10%) |
Mar 08, 2011 | 52.24 | 53.01 | 51.79 | 52.57 | 114,945 | +0.35(+0.67%) |
Mar 07, 2011 | 53.49 | 53.49 | 52.00 | 52.22 | 55,342 | -1.08(-2.03%) |
Mar 04, 2011 | 53.80 | 53.92 | 52.73 | 53.30 | 61,851 | -0.58(-1.09%) |
Mar 03, 2011 | 53.08 | 54.41 | 52.65 | 53.89 | 107,053 | +1.03(+1.96%) |
Mar 02, 2011 | 51.79 | 53.05 | 51.63 | 52.85 | 184,527 | +1.18(+2.28%) |
Mar 01, 2011 | 53.05 | 53.27 | 51.40 | 51.67 | 115,899 | -1.13(-2.15%) |
Feb 28, 2011 | 52.91 | 53.14 | 52.31 | 52.81 | 105,276 | -0.01(-0.02%) |
Feb 25, 2011 | 52.10 | 52.84 | 52.09 | 52.81 | 40,684 | +0.84(+1.61%) |
Feb 24, 2011 | 52.37 | 52.72 | 51.72 | 51.98 | 131,431 | -0.31(-0.60%) |
Feb 23, 2011 | 52.39 | 52.90 | 51.75 | 52.29 | 132,579 | -0.29(-0.55%) |
Feb 22, 2011 | 52.16 | 53.13 | 51.54 | 52.58 | 259,985 | -0.76(-1.42%) |
Feb 18, 2011 | 52.40 | 53.97 | 51.82 | 53.34 | 140,804 | +0.73(+1.39%) |
Feb 17, 2011 | 49.44 | 52.83 | 49.44 | 52.61 | 151,046 | +2.59(+5.18%) |
Feb 16, 2011 | 49.87 | 50.54 | 49.85 | 50.02 | 58,822 | -0.02(-0.04%) |
Feb 15, 2011 | 49.97 | 50.61 | 49.55 | 50.03 | 76,025 | -0.33(-0.66%) |
Feb 14, 2011 | 49.94 | 50.47 | 48.70 | 50.37 | 71,688 | +0.11(+0.21%) |
Feb 11, 2011 | 49.51 | 50.26 | 49.40 | 50.26 | 46,167 | +0.40(+0.81%) |
Feb 10, 2011 | 49.36 | 50.01 | 49.08 | 49.85 | 61,401 | +0.14(+0.27%) |
Feb 09, 2011 | 48.80 | 49.72 | 48.71 | 49.72 | 55,912 | +0.67(+1.36%) |
Feb 08, 2011 | 49.10 | 49.42 | 48.82 | 49.05 | 20,709 | -0.21(-0.42%) |
Feb 07, 2011 | 48.50 | 49.33 | 48.34 | 49.26 | 57,661 | +0.71(+1.46%) |
Feb 04, 2011 | 48.26 | 48.85 | 48.05 | 48.55 | 47,162 | +0.14(+0.30%) |
Feb 03, 2011 | 47.98 | 48.46 | 47.73 | 48.41 | 34,130 | +0.24(+0.50%) |
Feb 02, 2011 | 47.98 | 48.43 | 47.60 | 48.16 | 41,697 | -0.05(-0.11%) |
Feb 01, 2011 | 48.51 | 48.51 | 47.77 | 48.22 | 52,792 | +0.14(+0.30%) |
Jan 31, 2011 | 47.54 | 48.44 | 46.94 | 48.07 | 72,168 | +0.56(+1.17%) |
Jan 28, 2011 | 48.18 | 48.45 | 47.47 | 47.51 | 40,935 | -0.83(-1.71%) |
Jan 27, 2011 | 48.50 | 48.69 | 47.77 | 48.34 | 33,989 | -0.24(-0.50%) |
Jan 26, 2011 | 48.07 | 48.91 | 47.69 | 48.59 | 55,130 | +0.48(+0.99%) |
Jan 25, 2011 | 48.45 | 48.80 | 47.95 | 48.11 | 123,050 | -0.66(-1.35%) |
Jan 24, 2011 | 48.03 | 48.85 | 48.03 | 48.77 | 60,448 | +0.59(+1.23%) |
Jan 21, 2011 | 48.68 | 48.70 | 47.97 | 48.17 | 121,263 | -0.46(-0.94%) |
Jan 20, 2011 | 49.09 | 49.47 | 48.50 | 48.63 | 37,068 | -0.61(-1.24%) |
Jan 19, 2011 | 50.15 | 50.15 | 49.17 | 49.24 | 85,803 | -0.75(-1.49%) |
Jan 18, 2011 | 48.94 | 50.69 | 48.59 | 49.99 | 139,907 | +0.85(+1.74%) |
Jan 14, 2011 | 48.22 | 49.27 | 48.22 | 49.13 | 74,721 | +0.74(+1.52%) |
Jan 13, 2011 | 47.76 | 48.40 | 47.45 | 48.40 | 49,518 | +0.47(+0.98%) |
Jan 12, 2011 | 48.09 | 48.09 | 47.29 | 47.93 | 58,712 | -0.03(-0.06%) |
Jan 11, 2011 | 47.93 | 48.35 | 47.60 | 47.96 | 22,090 | +0.03(+0.06%) |
Jan 10, 2011 | 47.35 | 48.14 | 46.86 | 47.93 | 46,408 | -0.02(-0.04%) |
Jan 07, 2011 | 48.71 | 49.08 | 47.58 | 47.95 | 91,251 | -0.87(-1.79%) |
Jan 06, 2011 | 49.09 | 49.09 | 47.94 | 48.82 | 64,593 | -0.22(-0.46%) |
Jan 05, 2011 | 47.25 | 49.09 | 46.66 | 49.04 | 129,770 | +1.60(+3.38%) |
Jan 04, 2011 | 48.15 | 48.93 | 47.26 | 47.44 | 155,327 | -0.87(-1.81%) |
Jan 03, 2011 | 47.88 | 48.59 | 47.88 | 48.32 | 67,718 | +0.55(+1.15%) |
Dec 31, 2010 | 48.32 | 48.52 | 47.70 | 47.77 | 55,023 | -0.76(-1.58%) |
Dec 30, 2010 | 48.40 | 48.59 | 48.01 | 48.53 | 49,943 | -0.03(-0.06%) |
Dec 29, 2010 | 47.40 | 48.68 | 47.40 | 48.56 | 63,900 | +1.11(+2.33%) |
Dec 28, 2010 | 47.47 | 47.69 | 46.50 | 47.45 | 51,861 | -0.09(-0.19%) |
Dec 27, 2010 | 47.61 | 47.65 | 46.96 | 47.54 | 28,224 | -0.27(-0.56%) |
Dec 23, 2010 | 48.10 | 48.10 | 47.25 | 47.81 | 63,016 | -0.22(-0.45%) |
Dec 22, 2010 | 47.48 | 48.34 | 47.42 | 48.03 | 76,960 | +0.49(+1.04%) |
Dec 21, 2010 | 47.06 | 47.56 | 46.83 | 47.53 | 88,066 | +0.51(+1.09%) |
Dec 20, 2010 | 46.95 | 47.13 | 46.59 | 47.02 | 38,888 | -0.15(-0.32%) |
Dec 17, 2010 | 46.89 | 47.48 | 46.62 | 47.17 | 88,246 | +0.25(+0.54%) |
Dec 16, 2010 | 46.52 | 47.19 | 46.32 | 46.92 | 86,914 | +0.29(+0.62%) |
Dec 15, 2010 | 46.75 | 47.24 | 46.39 | 46.63 | 93,688 | -0.29(-0.61%) |
Dec 14, 2010 | 46.89 | 47.17 | 46.56 | 46.92 | 75,681 | -0.17(-0.36%) |
Dec 13, 2010 | 47.21 | 47.58 | 47.03 | 47.09 | 92,909 | -0.26(-0.55%) |
Dec 10, 2010 | 46.79 | 47.51 | 46.69 | 47.35 | 51,133 | +0.47(+1.00%) |
Dec 09, 2010 | 46.61 | 47.13 | 46.32 | 46.88 | 51,181 | +0.24(+0.52%) |
Dec 08, 2010 | 46.92 | 47.31 | 46.44 | 46.64 | 80,729 | -0.24(-0.52%) |
Dec 07, 2010 | 46.35 | 47.00 | 46.20 | 46.88 | 67,806 | +0.68(+1.48%) |
Dec 06, 2010 | 46.08 | 46.39 | 45.91 | 46.20 | 51,490 | -0.15(-0.33%) |
Dec 03, 2010 | 45.55 | 46.41 | 45.55 | 46.35 | 96,496 | +0.34(+0.74%) |
Dec 02, 2010 | 44.95 | 46.02 | 44.95 | 46.01 | 94,973 | +0.84(+1.85%) |
Dec 01, 2010 | 45.56 | 46.10 | 44.95 | 45.18 | 109,287 | -0.14(-0.32%) |
Nov 30, 2010 | 44.68 | 45.37 | 44.66 | 45.32 | 73,593 | +0.08(+0.18%) |
Nov 29, 2010 | 44.50 | 45.28 | 44.50 | 45.24 | 65,616 | +0.34(+0.76%) |
Nov 26, 2010 | 44.43 | 45.25 | 44.06 | 44.90 | 39,333 | +0.04(+0.10%) |
Nov 24, 2010 | 44.14 | 44.85 | 44.85 | 44.85 | 136,217 | +0.84(+1.90%) |
Nov 23, 2010 | 44.27 | 44.48 | 43.98 | 44.02 | 270,557 | -0.82(-1.82%) |
Nov 22, 2010 | 45.05 | 45.44 | 44.84 | 44.84 | 103,940 | -0.58(-1.27%) |
Nov 19, 2010 | 44.83 | 45.81 | 44.75 | 45.41 | 143,756 | +0.39(+0.86%) |
Nov 18, 2010 | 44.31 | 45.19 | 44.31 | 45.02 | 92,054 | +0.93(+2.10%) |
Nov 17, 2010 | 44.02 | 44.30 | 43.77 | 44.10 | 40,839 | +0.15(+0.35%) |
Nov 16, 2010 | 44.10 | 44.50 | 43.65 | 43.95 | 87,468 | -0.48(-1.07%) |
Nov 15, 2010 | 44.19 | 44.61 | 43.99 | 44.42 | 53,425 | +0.26(+0.59%) |
Nov 12, 2010 | 44.41 | 44.72 | 44.06 | 44.16 | 45,594 | -0.67(-1.50%) |
Nov 11, 2010 | 44.95 | 45.49 | 44.39 | 44.84 | 80,354 | -0.67(-1.46%) |
Nov 10, 2010 | 44.01 | 45.56 | 43.70 | 45.50 | 163,258 | +1.38(+3.14%) |
Nov 09, 2010 | 44.39 | 44.84 | 43.89 | 44.12 | 125,217 | -0.13(-0.30%) |
Nov 08, 2010 | 44.21 | 44.75 | 43.82 | 44.25 | 84,506 | -0.30(-0.67%) |
Nov 05, 2010 | 44.37 | 44.61 | 44.01 | 44.55 | 51,329 | +0.14(+0.32%) |
Nov 04, 2010 | 44.51 | 44.71 | 44.03 | 44.40 | 83,496 | +0.11(+0.24%) |
Nov 03, 2010 | 44.05 | 44.33 | 43.63 | 44.30 | 61,964 | -0.05(-0.12%) |
Nov 02, 2010 | 43.56 | 44.48 | 43.55 | 44.35 | 84,821 | +1.01(+2.32%) |
Nov 01, 2010 | 43.84 | 43.98 | 43.10 | 43.34 | 121,396 | -0.55(-1.25%) |
Oct 29, 2010 | 43.57 | 44.16 | 42.94 | 43.89 | 67,915 | +0.18(+0.41%) |
Oct 28, 2010 | 41.87 | 44.12 | 40.95 | 43.71 | 162,089 | +0.60(+1.40%) |
Oct 27, 2010 | 42.83 | 43.20 | 42.70 | 43.11 | 59,936 | -0.42(-0.97%) |
Oct 25, 2010 | 43.44 | 43.81 | 43.34 | 43.53 | 36,017 | +0.23(+0.54%) |
Oct 22, 2010 | 43.65 | 43.78 | 43.07 | 43.30 | 55,784 | -0.31(-0.70%) |
Oct 21, 2010 | 43.27 | 43.76 | 42.83 | 43.60 | 98,034 | +0.37(+0.85%) |
Oct 20, 2010 | 42.07 | 43.26 | 42.07 | 43.23 | 83,654 | +1.19(+2.82%) |
Oct 19, 2010 | 42.32 | 42.61 | 41.52 | 42.05 | 96,315 | -0.75(-1.74%) |
Oct 18, 2010 | 42.61 | 43.13 | 42.48 | 42.79 | 50,805 | -0.03(-0.06%) |
Oct 15, 2010 | 42.72 | 42.95 | 42.49 | 42.82 | 71,670 | +0.39(+0.91%) |
Oct 14, 2010 | 42.18 | 42.68 | 41.97 | 42.43 | 74,912 | +0.13(+0.32%) |
Oct 13, 2010 | 42.25 | 42.59 | 41.89 | 42.30 | 46,001 | +0.25(+0.60%) |
Oct 12, 2010 | 41.81 | 42.11 | 41.35 | 42.05 | 63,592 | +0.14(+0.34%) |
Oct 11, 2010 | 41.62 | 42.05 | 41.45 | 41.90 | 62,334 | +0.24(+0.58%) |
Oct 08, 2010 | 41.13 | 41.73 | 40.95 | 41.66 | 53,317 | +0.53(+1.29%) |
Oct 07, 2010 | 41.03 | 41.19 | 40.77 | 41.13 | 46,648 | +0.16(+0.39%) |
Oct 06, 2010 | 40.61 | 41.25 | 40.45 | 40.97 | 77,673 | +0.25(+0.62%) |
Oct 05, 2010 | 40.28 | 40.88 | 40.24 | 40.72 | 99,609 | +0.73(+1.82%) |
Oct 04, 2010 | 40.46 | 40.68 | 39.90 | 39.99 | 74,067 | -0.49(-1.22%) |
Oct 01, 2010 | 40.25 | 40.53 | 39.93 | 40.48 | 127,627 | +0.42(+1.05%) |
Sep 30, 2010 | 39.91 | 40.30 | 39.67 | 40.06 | 153,531 | +0.26(+0.66%) |
Sep 29, 2010 | 38.96 | 39.95 | 38.96 | 39.80 | 249,541 | +0.67(+1.72%) |
Sep 28, 2010 | 38.87 | 39.24 | 38.64 | 39.13 | 71,562 | +0.13(+0.32%) |
Sep 27, 2010 | 38.84 | 39.14 | 38.30 | 39.00 | 104,350 | +0.27(+0.70%) |
Sep 24, 2010 | 37.89 | 38.75 | 37.75 | 38.73 | 70,937 | +1.27(+3.38%) |
Sep 23, 2010 | 37.57 | 38.07 | 37.40 | 37.46 | 86,038 | -0.11(-0.29%) |
Sep 22, 2010 | 37.61 | 37.80 | 37.36 | 37.57 | 114,897 | -0.09(-0.24%) |
Sep 21, 2010 | 37.91 | 38.08 | 37.45 | 37.66 | 73,717 | -0.17(-0.45%) |
Sep 20, 2010 | 37.47 | 37.99 | 37.42 | 37.83 | 98,997 | +0.59(+1.59%) |
Sep 17, 2010 | 36.92 | 37.52 | 36.92 | 37.24 | 88,036 | +0.94(+2.58%) |
Sep 15, 2010 | 36.20 | 36.47 | 35.83 | 36.30 | 76,051 | -0.21(-0.57%) |
Sep 14, 2010 | 37.02 | 37.07 | 36.34 | 36.51 | 87,374 | -0.50(-1.36%) |
Sep 13, 2010 | 36.85 | 37.06 | 36.69 | 37.01 | 69,616 | +0.33(+0.91%) |
Sep 10, 2010 | 36.72 | 36.83 | 36.20 | 36.68 | 70,873 | -0.08(-0.22%) |
Sep 09, 2010 | 36.13 | 36.81 | 36.13 | 36.76 | 93,594 | +0.68(+1.89%) |
Sep 08, 2010 | 36.21 | 37.11 | 35.61 | 36.08 | 147,273 | -0.14(-0.40%) |
Sep 07, 2010 | 37.18 | 37.59 | 36.20 | 36.22 | 119,219 | -1.11(-2.99%) |
Sep 03, 2010 | 36.86 | 37.45 | 36.27 | 37.34 | 153,425 | +0.51(+1.39%) |
Sep 02, 2010 | 36.82 | 36.95 | 36.45 | 36.82 | 149,307 | -0.07(-0.19%) |
Sep 01, 2010 | 36.52 | 37.23 | 36.51 | 36.90 | 368,788 | +0.53(+1.46%) |
Aug 31, 2010 | 36.31 | 36.86 | 36.24 | 36.37 | 71,681 | -0.09(-0.25%) |
Aug 30, 2010 | 37.16 | 37.20 | 36.44 | 36.46 | 54,988 | -0.75(-2.01%) |
Aug 27, 2010 | 36.91 | 37.20 | 36.44 | 37.20 | 82,238 | +0.39(+1.05%) |
Aug 26, 2010 | 36.90 | 37.53 | 36.65 | 36.82 | 44,559 | -0.08(-0.22%) |
Aug 25, 2010 | 36.94 | 37.31 | 36.48 | 36.90 | 67,400 | -0.31(-0.82%) |
Aug 24, 2010 | 36.78 | 37.68 | 36.33 | 37.20 | 100,330 | -0.06(-0.17%) |
Aug 23, 2010 | 37.50 | 37.79 | 37.24 | 37.27 | 98,120 | -0.26(-0.69%) |
Aug 20, 2010 | 37.38 | 37.81 | 36.95 | 37.53 | 84,207 | -0.01(-0.02%) |
Aug 19, 2010 | 38.46 | 38.53 | 37.47 | 37.53 | 78,212 | -0.99(-2.57%) |
Aug 18, 2010 | 38.45 | 38.75 | 38.14 | 38.52 | 68,211 | -0.04(-0.09%) |
Aug 17, 2010 | 38.29 | 38.60 | 37.98 | 38.56 | 70,578 | +0.29(+0.75%) |
Aug 16, 2010 | 38.22 | 38.47 | 38.04 | 38.27 | 74,239 | -0.18(-0.47%) |
Aug 13, 2010 | 38.26 | 38.64 | 38.15 | 38.45 | 52,292 | -0.04(-0.09%) |
Aug 12, 2010 | 38.34 | 39.11 | 38.34 | 38.49 | 79,242 | -0.27(-0.70%) |
Aug 11, 2010 | 39.64 | 40.03 | 38.69 | 38.76 | 182,432 | -1.44(-3.58%) |
Aug 10, 2010 | 40.98 | 41.12 | 40.20 | 40.20 | 63,007 | -1.09(-2.64%) |
Aug 09, 2010 | 40.57 | 41.41 | 40.57 | 41.28 | 68,366 | +0.60(+1.48%) |
Aug 06, 2010 | 40.80 | 41.01 | 40.55 | 40.68 | 30,103 | -0.37(-0.90%) |
Aug 05, 2010 | 40.76 | 41.20 | 40.66 | 41.05 | 39,129 | -0.07(-0.17%) |
Aug 04, 2010 | 41.22 | 41.51 | 40.98 | 41.12 | 49,207 | -0.12(-0.28%) |
Aug 03, 2010 | 41.54 | 42.01 | 41.20 | 41.24 | 99,097 | -0.57(-1.35%) |
Aug 02, 2010 | 40.79 | 42.07 | 40.59 | 41.81 | 175,904 | +1.26(+3.10%) |
Jul 30, 2010 | 40.23 | 41.11 | 39.97 | 40.55 | 174,742 | +0.07(+0.18%) |
Jul 29, 2010 | 40.11 | 40.91 | 40.05 | 40.47 | 116,628 | +0.14(+0.36%) |
Jul 28, 2010 | 41.02 | 41.28 | 40.32 | 40.33 | 92,668 | -0.80(-1.95%) |
Jul 27, 2010 | 41.37 | 41.76 | 40.77 | 41.13 | 76,950 | -0.24(-0.59%) |
Jul 26, 2010 | 41.23 | 41.38 | 40.74 | 41.37 | 57,106 | +0.43(+1.05%) |
Jul 23, 2010 | 40.56 | 41.08 | 40.38 | 40.94 | 48,568 | +0.32(+0.80%) |
Jul 22, 2010 | 40.10 | 40.77 | 40.03 | 40.62 | 41,606 | +0.94(+2.38%) |
Jul 21, 2010 | 40.30 | 40.36 | 39.59 | 39.67 | 113,259 | -0.49(-1.21%) |
Jul 20, 2010 | 39.85 | 40.26 | 39.41 | 40.16 | 64,672 | +0.00(+0.00%) |
Jul 19, 2010 | 40.21 | 40.38 | 39.58 | 40.16 | 145,736 | +0.15(+0.38%) |
Jul 16, 2010 | 40.52 | 40.68 | 39.72 | 40.01 | 155,000 | -0.58(-1.44%) |
Jul 15, 2010 | 40.33 | 40.76 | 40.11 | 40.59 | 55,553 | +0.31(+0.78%) |
Jul 14, 2010 | 40.21 | 40.47 | 39.92 | 40.28 | 65,387 | +0.20(+0.49%) |
Jul 13, 2010 | 39.41 | 40.10 | 39.09 | 40.08 | 87,027 | +0.81(+2.06%) |
Jul 12, 2010 | 39.19 | 39.60 | 39.05 | 39.27 | 73,367 | -0.19(-0.48%) |
Jul 09, 2010 | 39.33 | 39.56 | 39.02 | 39.46 | 41,720 | -0.01(-0.02%) |
Jul 08, 2010 | 38.84 | 39.56 | 38.69 | 39.47 | 80,563 | +0.73(+1.88%) |
Jul 07, 2010 | 37.21 | 38.75 | 37.21 | 38.74 | 97,612 | +0.58(+1.51%) |
Jul 06, 2010 | 38.57 | 39.30 | 37.98 | 38.16 | 82,973 | -0.27(-0.70%) |
Jul 02, 2010 | 38.16 | 38.79 | 37.86 | 38.43 | 79,155 | +0.24(+0.64%) |
Jul 01, 2010 | 38.26 | 38.46 | 37.65 | 38.19 | 144,758 | -0.04(-0.09%) |
Jun 30, 2010 | 38.57 | 38.86 | 38.14 | 38.23 | 178,751 | -0.37(-0.96%) |
Jun 29, 2010 | 39.54 | 39.54 | 38.54 | 38.60 | 147,318 | -1.66(-4.13%) |
Jun 25, 2010 | 40.67 | 40.88 | 40.01 | 40.26 | 150,985 | -0.31(-0.75%) |
Jun 24, 2010 | 40.53 | 40.83 | 40.03 | 40.56 | 85,596 | -0.10(-0.24%) |
Jun 23, 2010 | 40.47 | 40.89 | 40.27 | 40.66 | 67,549 | +0.13(+0.31%) |
Jun 22, 2010 | 41.00 | 41.36 | 40.53 | 40.54 | 85,462 | -0.46(-1.12%) |
Jun 21, 2010 | 42.16 | 42.23 | 40.92 | 41.00 | 118,822 | -0.71(-1.70%) |
Jun 18, 2010 | 41.54 | 41.86 | 41.35 | 41.71 | 88,812 | +0.35(+0.85%) |
Jun 17, 2010 | 41.45 | 41.66 | 41.06 | 41.36 | 68,749 | -0.04(-0.11%) |
Jun 16, 2010 | 41.21 | 41.63 | 40.55 | 41.40 | 79,284 | -0.12(-0.28%) |
Jun 15, 2010 | 41.45 | 41.74 | 41.12 | 41.52 | 207,287 | +0.23(+0.57%) |
Jun 14, 2010 | 41.55 | 41.92 | 41.07 | 41.28 | 148,776 | -0.21(-0.50%) |
Jun 11, 2010 | 41.14 | 41.67 | 40.84 | 41.49 | 135,126 | +0.05(+0.13%) |
Jun 10, 2010 | 40.98 | 41.74 | 40.86 | 41.44 | 140,517 | +0.68(+1.68%) |
Jun 09, 2010 | 41.68 | 42.09 | 40.55 | 40.75 | 199,859 | -0.93(-2.24%) |
Jun 08, 2010 | 41.98 | 42.15 | 41.27 | 41.69 | 79,528 | -0.34(-0.81%) |
Jun 07, 2010 | 42.33 | 42.65 | 41.91 | 42.03 | 58,478 | -0.46(-1.08%) |
Jun 04, 2010 | 42.77 | 42.95 | 42.31 | 42.49 | 133,366 | -0.42(-0.98%) |
Jun 03, 2010 | 42.72 | 43.15 | 42.57 | 42.91 | 96,252 | -0.06(-0.15%) |
Jun 02, 2010 | 42.74 | 43.19 | 42.56 | 42.97 | 156,358 | +0.14(+0.34%) |