Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.74 | 41.89 | 41.52 | 41.53 | 55,848 | -0.17(-0.41%) |
Jun 29, 2011 | 41.71 | 41.88 | 41.57 | 41.70 | 33,049 | +0.14(+0.33%) |
Jun 28, 2011 | 41.25 | 41.62 | 41.07 | 41.56 | 56,392 | +0.37(+0.90%) |
Jun 27, 2011 | 40.64 | 41.37 | 40.54 | 41.20 | 64,134 | +0.45(+1.09%) |
Jun 24, 2011 | 40.80 | 40.92 | 40.30 | 40.75 | 165,395 | +0.03(+0.08%) |
Jun 23, 2011 | 40.47 | 40.78 | 39.96 | 40.72 | 158,271 | -0.21(-0.50%) |
Jun 22, 2011 | 40.72 | 41.22 | 40.66 | 40.92 | 42,399 | -0.07(-0.17%) |
Jun 21, 2011 | 40.61 | 41.08 | 40.58 | 40.99 | 113,201 | +0.52(+1.29%) |
Jun 20, 2011 | 40.37 | 40.50 | 40.36 | 40.47 | 80,546 | +0.32(+0.79%) |
Jun 17, 2011 | 40.26 | 40.52 | 40.01 | 40.15 | 152,168 | +0.19(+0.47%) |
Jun 16, 2011 | 39.79 | 40.21 | 39.67 | 39.96 | 103,229 | +0.05(+0.13%) |
Jun 15, 2011 | 40.16 | 40.48 | 39.75 | 39.91 | 132,920 | -0.64(-1.59%) |
Jun 14, 2011 | 40.84 | 40.84 | 40.36 | 40.55 | 115,967 | +0.09(+0.23%) |
Jun 13, 2011 | 40.27 | 40.69 | 40.17 | 40.46 | 87,520 | +0.27(+0.68%) |
Jun 10, 2011 | 40.26 | 40.53 | 40.07 | 40.18 | 108,508 | -0.35(-0.87%) |
Jun 09, 2011 | 40.29 | 40.66 | 40.25 | 40.54 | 108,104 | +0.29(+0.72%) |
Jun 08, 2011 | 40.43 | 40.60 | 40.24 | 40.24 | 90,790 | -0.43(-1.05%) |
Jun 07, 2011 | 40.48 | 41.00 | 40.35 | 40.67 | 114,726 | +0.19(+0.47%) |
Jun 06, 2011 | 40.59 | 40.82 | 40.45 | 40.48 | 101,347 | -0.24(-0.59%) |
Jun 03, 2011 | 41.37 | 41.47 | 40.64 | 40.72 | 122,183 | -0.07(-0.17%) |
May 24, 2011 | 41.18 | 41.18 | 40.72 | 40.79 | 39,283 | -0.34(-0.83%) |
May 23, 2011 | 40.65 | 41.21 | 40.48 | 41.14 | 82,720 | -0.10(-0.25%) |
May 20, 2011 | 41.59 | 41.67 | 41.12 | 41.24 | 115,843 | -0.39(-0.93%) |
May 19, 2011 | 41.79 | 41.98 | 41.40 | 41.62 | 79,145 | -0.02(-0.04%) |
May 18, 2011 | 40.66 | 41.74 | 40.66 | 41.64 | 103,447 | +0.88(+2.17%) |
May 17, 2011 | 41.83 | 42.05 | 40.51 | 40.76 | 214,905 | -1.42(-3.38%) |
May 16, 2011 | 42.42 | 42.73 | 42.13 | 42.18 | 44,963 | -0.53(-1.25%) |
May 13, 2011 | 43.23 | 43.28 | 42.47 | 42.71 | 51,608 | -0.55(-1.27%) |
May 12, 2011 | 42.72 | 43.43 | 42.72 | 43.26 | 44,311 | +0.26(+0.60%) |
May 11, 2011 | 43.47 | 43.61 | 42.73 | 43.01 | 80,176 | -0.63(-1.45%) |
May 10, 2011 | 42.79 | 43.83 | 42.28 | 43.64 | 116,365 | +0.69(+1.60%) |
May 09, 2011 | 41.80 | 43.36 | 41.80 | 42.95 | 99,278 | +1.02(+2.43%) |
May 06, 2011 | 43.33 | 43.33 | 41.64 | 41.93 | 97,583 | +0.33(+0.80%) |
May 05, 2011 | 41.39 | 42.04 | 41.39 | 41.60 | 61,025 | -0.01(-0.02%) |
May 04, 2011 | 42.03 | 42.21 | 41.51 | 41.61 | 54,352 | -0.43(-1.02%) |
May 03, 2011 | 41.83 | 42.41 | 41.83 | 42.04 | 68,023 | +0.05(+0.12%) |
May 02, 2011 | 42.12 | 42.14 | 41.90 | 41.98 | 77,735 | -0.25(-0.59%) |
Apr 29, 2011 | 42.26 | 42.61 | 42.15 | 42.23 | 72,672 | -0.24(-0.57%) |
Apr 28, 2011 | 42.36 | 42.85 | 42.22 | 42.47 | 137,908 | -0.02(-0.04%) |
Apr 27, 2011 | 42.04 | 42.49 | 41.89 | 42.49 | 69,888 | +0.40(+0.96%) |
Apr 26, 2011 | 41.68 | 42.13 | 41.63 | 42.09 | 104,565 | +0.42(+1.01%) |
Apr 25, 2011 | 41.86 | 41.88 | 41.49 | 41.67 | 41,404 | -0.24(-0.57%) |
Apr 21, 2011 | 41.76 | 42.02 | 41.47 | 41.91 | 47,646 | +0.27(+0.64%) |
Apr 20, 2011 | 41.68 | 41.74 | 41.44 | 41.64 | 45,792 | +0.57(+1.38%) |
Apr 19, 2011 | 40.77 | 41.28 | 40.77 | 41.08 | 92,862 | +0.27(+0.67%) |
Apr 18, 2011 | 41.63 | 41.63 | 40.43 | 40.80 | 62,850 | -1.20(-2.86%) |
Apr 15, 2011 | 41.92 | 42.14 | 41.78 | 42.00 | 62,397 | +0.01(+0.02%) |
Apr 14, 2011 | 41.68 | 42.08 | 41.63 | 41.99 | 72,141 | -0.09(-0.20%) |
Apr 13, 2011 | 41.80 | 42.16 | 41.80 | 42.08 | 65,340 | +0.33(+0.78%) |
Apr 12, 2011 | 41.88 | 42.08 | 41.71 | 41.75 | 55,232 | -0.51(-1.20%) |
Apr 11, 2011 | 42.33 | 42.65 | 42.12 | 42.26 | 99,233 | -0.17(-0.40%) |
Apr 08, 2011 | 43.39 | 43.41 | 42.28 | 42.43 | 112,561 | -0.94(-2.18%) |
Apr 07, 2011 | 43.74 | 43.85 | 43.35 | 43.37 | 97,557 | -0.41(-0.94%) |
Apr 06, 2011 | 43.61 | 44.08 | 43.61 | 43.79 | 106,708 | -0.19(-0.43%) |
Apr 05, 2011 | 44.04 | 44.23 | 43.83 | 43.97 | 97,711 | -0.33(-0.74%) |
Apr 04, 2011 | 43.89 | 44.78 | 43.89 | 44.30 | 72,524 | -0.29(-0.65%) |
Apr 01, 2011 | 44.09 | 44.95 | 44.09 | 44.59 | 87,571 | +0.43(+0.97%) |
Mar 31, 2011 | 44.12 | 44.69 | 44.07 | 44.16 | 100,031 | -0.09(-0.21%) |
Mar 30, 2011 | 43.31 | 44.51 | 43.19 | 44.26 | 118,210 | +1.12(+2.60%) |
Mar 29, 2011 | 42.83 | 43.30 | 42.76 | 43.13 | 44,116 | +0.25(+0.58%) |
Mar 28, 2011 | 42.67 | 43.30 | 42.63 | 42.89 | 83,932 | +0.44(+1.03%) |
Mar 25, 2011 | 42.39 | 42.80 | 42.16 | 42.45 | 46,933 | +0.15(+0.34%) |
Mar 24, 2011 | 41.94 | 42.46 | 41.91 | 42.30 | 72,571 | +0.32(+0.76%) |
Mar 23, 2011 | 41.85 | 42.22 | 41.38 | 41.98 | 90,555 | +0.15(+0.35%) |
Mar 22, 2011 | 41.44 | 42.05 | 41.44 | 41.84 | 113,858 | +0.29(+0.70%) |
Mar 21, 2011 | 41.33 | 41.62 | 41.03 | 41.55 | 186,707 | +1.91(+4.83%) |
Mar 18, 2011 | 41.04 | 41.09 | 39.63 | 39.63 | 270,615 | -1.00(-2.47%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.30 | 40.64 | 48,669 | +0.15(+0.36%) |
Mar 16, 2011 | 40.73 | 41.39 | 40.37 | 40.49 | 127,233 | -0.46(-1.13%) |
Mar 15, 2011 | 41.06 | 41.58 | 40.96 | 40.96 | 86,082 | -0.63(-1.51%) |
Mar 14, 2011 | 41.43 | 41.80 | 41.14 | 41.58 | 53,298 | -0.21(-0.49%) |
Mar 11, 2011 | 41.59 | 41.95 | 37.92 | 41.79 | 67,711 | +0.12(+0.29%) |
Mar 10, 2011 | 41.82 | 42.06 | 41.47 | 41.67 | 160,338 | -0.51(-1.22%) |
Mar 09, 2011 | 42.35 | 42.35 | 41.76 | 42.18 | 56,012 | +0.21(+0.49%) |
Mar 08, 2011 | 41.56 | 42.10 | 41.02 | 41.98 | 87,163 | +0.33(+0.80%) |
Mar 07, 2011 | 41.52 | 41.98 | 41.22 | 41.64 | 44,520 | +0.26(+0.62%) |
Mar 04, 2011 | 42.29 | 42.29 | 40.99 | 41.38 | 48,545 | -0.81(-1.91%) |
Mar 03, 2011 | 41.31 | 42.52 | 41.31 | 42.19 | 82,391 | +0.85(+2.05%) |
Mar 02, 2011 | 41.71 | 41.87 | 41.20 | 41.34 | 59,087 | -0.18(-0.43%) |
Mar 01, 2011 | 42.95 | 43.01 | 41.21 | 41.52 | 89,326 | -1.35(-3.14%) |
Feb 28, 2011 | 42.14 | 43.18 | 42.14 | 42.87 | 200,415 | +0.30(+0.71%) |
Feb 25, 2011 | 41.44 | 42.83 | 41.40 | 42.57 | 152,984 | +1.50(+3.65%) |
Feb 24, 2011 | 39.30 | 41.33 | 39.30 | 41.07 | 136,914 | +1.00(+2.50%) |
Feb 23, 2011 | 40.85 | 40.96 | 39.89 | 40.06 | 60,820 | -0.87(-2.14%) |
Feb 22, 2011 | 41.41 | 41.74 | 40.78 | 40.94 | 42,134 | -1.03(-2.45%) |
Feb 18, 2011 | 41.60 | 41.97 | 41.36 | 41.97 | 65,627 | +0.24(+0.58%) |
Feb 17, 2011 | 42.04 | 42.18 | 41.56 | 41.73 | 50,258 | -0.52(-1.24%) |
Feb 16, 2011 | 41.95 | 42.28 | 41.92 | 42.25 | 30,138 | +0.36(+0.86%) |
Feb 15, 2011 | 41.91 | 42.07 | 41.68 | 41.89 | 31,720 | -0.03(-0.08%) |
Feb 14, 2011 | 41.99 | 42.13 | 41.77 | 41.92 | 30,417 | -0.03(-0.06%) |
Feb 11, 2011 | 41.49 | 42.03 | 41.49 | 41.95 | 30,148 | +0.40(+0.97%) |
Feb 10, 2011 | 41.44 | 41.74 | 41.44 | 41.55 | 15,303 | -0.01(-0.02%) |
Feb 09, 2011 | 41.68 | 41.68 | 41.38 | 41.56 | 38,507 | -0.29(-0.70%) |
Feb 08, 2011 | 41.99 | 41.99 | 41.38 | 41.85 | 41,384 | +0.09(+0.21%) |
Feb 07, 2011 | 42.27 | 42.27 | 41.68 | 41.76 | 42,450 | -0.51(-1.22%) |
Feb 04, 2011 | 42.16 | 42.33 | 41.68 | 42.28 | 49,275 | +0.03(+0.08%) |
Feb 03, 2011 | 41.89 | 42.39 | 41.10 | 42.24 | 104,603 | -0.05(-0.12%) |
Feb 02, 2011 | 42.56 | 42.71 | 42.23 | 42.29 | 17,461 | -0.27(-0.64%) |
Feb 01, 2011 | 41.97 | 42.71 | 41.80 | 42.57 | 40,211 | +0.76(+1.83%) |
Jan 31, 2011 | 41.89 | 42.05 | 41.36 | 41.80 | 61,947 | +0.18(+0.43%) |
Jan 28, 2011 | 42.34 | 42.53 | 41.59 | 41.62 | 28,740 | -0.63(-1.48%) |
Jan 27, 2011 | 42.41 | 42.41 | 42.12 | 42.25 | 13,547 | -0.18(-0.42%) |
Jan 26, 2011 | 42.47 | 42.47 | 41.98 | 42.43 | 30,889 | +0.12(+0.28%) |
Jan 25, 2011 | 41.89 | 42.31 | 41.59 | 42.31 | 50,690 | +0.31(+0.74%) |
Jan 24, 2011 | 41.77 | 42.00 | 41.21 | 42.00 | 55,903 | +0.28(+0.68%) |
Jan 21, 2011 | 42.02 | 42.28 | 41.47 | 41.72 | 31,721 | -0.15(-0.35%) |
Jan 20, 2011 | 41.53 | 42.07 | 41.27 | 41.86 | 35,503 | +0.16(+0.39%) |
Jan 19, 2011 | 42.16 | 42.25 | 41.49 | 41.70 | 30,713 | -0.57(-1.34%) |
Jan 18, 2011 | 42.32 | 42.48 | 42.04 | 42.27 | 53,329 | -0.20(-0.46%) |
Jan 14, 2011 | 42.41 | 42.84 | 42.26 | 42.47 | 40,095 | -0.06(-0.14%) |
Jan 13, 2011 | 42.87 | 43.07 | 42.18 | 42.53 | 70,089 | -0.62(-1.43%) |
Jan 12, 2011 | 43.33 | 43.46 | 42.76 | 43.14 | 51,208 | -0.13(-0.30%) |
Jan 11, 2011 | 43.13 | 43.28 | 42.93 | 43.27 | 34,913 | +0.26(+0.60%) |
Jan 10, 2011 | 42.21 | 43.04 | 41.88 | 43.01 | 73,351 | +0.54(+1.27%) |
Jan 07, 2011 | 42.95 | 42.96 | 42.21 | 42.47 | 35,751 | -0.39(-0.90%) |
Jan 06, 2011 | 43.26 | 43.47 | 42.66 | 42.86 | 40,266 | -0.47(-1.09%) |
Jan 05, 2011 | 42.99 | 43.45 | 42.99 | 43.33 | 37,860 | +0.15(+0.34%) |
Jan 04, 2011 | 43.25 | 43.33 | 42.59 | 43.19 | 34,845 | -0.02(-0.04%) |
Jan 03, 2011 | 43.10 | 43.61 | 42.63 | 43.20 | 43,409 | +0.37(+0.86%) |
Dec 31, 2010 | 42.76 | 43.09 | 42.71 | 42.83 | 31,725 | +0.11(+0.26%) |
Dec 30, 2010 | 42.97 | 42.98 | 42.61 | 42.72 | 26,917 | -0.21(-0.48%) |
Dec 29, 2010 | 42.88 | 43.07 | 42.58 | 42.93 | 40,267 | +0.21(+0.50%) |
Dec 28, 2010 | 42.40 | 43.01 | 42.35 | 42.71 | 68,553 | +0.31(+0.73%) |
Dec 27, 2010 | 41.70 | 42.41 | 41.52 | 42.41 | 29,178 | +0.51(+1.23%) |
Dec 23, 2010 | 41.98 | 42.16 | 41.81 | 41.89 | 22,310 | -0.09(-0.22%) |
Dec 22, 2010 | 41.73 | 42.27 | 41.65 | 41.98 | 24,314 | +0.33(+0.80%) |
Dec 21, 2010 | 41.58 | 41.85 | 41.50 | 41.65 | 31,500 | +0.14(+0.33%) |
Dec 20, 2010 | 41.20 | 41.58 | 41.20 | 41.51 | 50,554 | +0.35(+0.85%) |
Dec 17, 2010 | 41.01 | 41.35 | 40.96 | 41.16 | 56,307 | +0.12(+0.29%) |
Dec 16, 2010 | 41.14 | 41.45 | 40.97 | 41.04 | 74,103 | -0.09(-0.23%) |
Dec 15, 2010 | 41.09 | 41.64 | 41.09 | 41.14 | 60,048 | -0.10(-0.25%) |
Dec 14, 2010 | 41.08 | 41.55 | 41.08 | 41.24 | 59,095 | +0.10(+0.25%) |
Dec 13, 2010 | 41.34 | 41.72 | 41.05 | 41.14 | 45,507 | -0.06(-0.15%) |
Dec 10, 2010 | 40.84 | 41.42 | 40.73 | 41.20 | 58,895 | +0.37(+0.90%) |
Dec 09, 2010 | 41.23 | 41.30 | 40.59 | 40.83 | 33,709 | -0.09(-0.21%) |
Dec 08, 2010 | 41.17 | 41.42 | 40.68 | 40.91 | 65,010 | -0.21(-0.52%) |
Dec 07, 2010 | 41.17 | 41.32 | 40.97 | 41.13 | 47,975 | +0.26(+0.63%) |
Dec 06, 2010 | 41.02 | 41.17 | 40.74 | 40.87 | 30,860 | -0.12(-0.29%) |
Dec 03, 2010 | 40.62 | 41.11 | 40.56 | 40.99 | 51,243 | +0.31(+0.76%) |
Dec 02, 2010 | 40.31 | 40.94 | 40.31 | 40.68 | 40,941 | +0.32(+0.79%) |
Dec 01, 2010 | 39.80 | 40.52 | 39.74 | 40.36 | 59,416 | +1.10(+2.80%) |
Nov 30, 2010 | 39.45 | 39.52 | 39.22 | 39.27 | 112,335 | -0.46(-1.17%) |
Nov 29, 2010 | 40.16 | 40.18 | 39.03 | 39.73 | 79,134 | -0.51(-1.26%) |
Nov 26, 2010 | 39.83 | 40.47 | 39.83 | 40.24 | 30,579 | +0.09(+0.21%) |
Nov 24, 2010 | 39.50 | 40.15 | 40.15 | 40.15 | 39,031 | +0.92(+2.34%) |
Nov 23, 2010 | 39.37 | 39.39 | 39.03 | 39.23 | 129,548 | -0.51(-1.29%) |
Nov 22, 2010 | 39.82 | 40.10 | 39.67 | 39.75 | 57,613 | -0.38(-0.94%) |
Nov 19, 2010 | 40.08 | 40.36 | 39.74 | 40.12 | 47,766 | +0.03(+0.09%) |
Nov 18, 2010 | 39.15 | 40.30 | 39.15 | 40.09 | 114,660 | +1.28(+3.29%) |
Nov 17, 2010 | 38.84 | 39.01 | 38.63 | 38.81 | 102,963 | +0.00(+0.00%) |
Nov 16, 2010 | 39.39 | 39.49 | 38.62 | 38.81 | 75,247 | -0.69(-1.76%) |
Nov 15, 2010 | 39.63 | 40.12 | 39.45 | 39.51 | 84,006 | -0.12(-0.30%) |
Nov 12, 2010 | 40.19 | 40.34 | 39.49 | 39.63 | 102,779 | -0.83(-2.06%) |
Nov 11, 2010 | 40.36 | 40.65 | 40.12 | 40.46 | 91,563 | -0.21(-0.53%) |
Nov 10, 2010 | 40.62 | 40.87 | 40.40 | 40.67 | 43,310 | +0.13(+0.32%) |
Nov 09, 2010 | 40.90 | 40.96 | 40.38 | 40.54 | 62,188 | -0.25(-0.61%) |
Nov 08, 2010 | 40.91 | 41.02 | 40.42 | 40.79 | 103,663 | -0.15(-0.36%) |
Nov 05, 2010 | 40.79 | 41.17 | 40.57 | 40.94 | 71,847 | +0.21(+0.53%) |
Nov 04, 2010 | 40.45 | 41.00 | 40.42 | 40.72 | 80,506 | +0.03(+0.08%) |
Nov 03, 2010 | 40.41 | 40.71 | 40.15 | 40.69 | 40,871 | +0.22(+0.55%) |
Nov 02, 2010 | 40.42 | 40.67 | 39.88 | 40.47 | 54,909 | +0.25(+0.62%) |
Nov 01, 2010 | 39.89 | 40.31 | 39.70 | 40.22 | 77,245 | +0.37(+0.93%) |
Oct 29, 2010 | 39.79 | 40.15 | 39.69 | 39.85 | 22,061 | -0.12(-0.30%) |
Oct 28, 2010 | 39.61 | 40.12 | 39.39 | 39.97 | 34,638 | +0.70(+1.79%) |
Oct 27, 2010 | 39.51 | 39.65 | 39.04 | 39.27 | 47,801 | -0.51(-1.27%) |
Oct 25, 2010 | 39.42 | 39.95 | 39.42 | 39.77 | 74,606 | +0.52(+1.33%) |
Oct 22, 2010 | 38.98 | 39.33 | 38.91 | 39.25 | 114,014 | +0.34(+0.88%) |
Oct 21, 2010 | 39.33 | 39.55 | 38.61 | 38.91 | 68,101 | -0.36(-0.92%) |
Oct 20, 2010 | 39.19 | 39.54 | 39.10 | 39.27 | 79,814 | +0.24(+0.62%) |
Oct 19, 2010 | 39.21 | 39.45 | 38.88 | 39.03 | 45,405 | -0.62(-1.56%) |
Oct 18, 2010 | 39.69 | 39.75 | 39.50 | 39.64 | 29,398 | -0.07(-0.17%) |
Oct 15, 2010 | 39.92 | 40.05 | 39.52 | 39.71 | 40,352 | -0.17(-0.43%) |
Oct 14, 2010 | 39.91 | 40.08 | 39.65 | 39.88 | 39,820 | -0.22(-0.56%) |
Oct 13, 2010 | 39.76 | 40.24 | 39.57 | 40.11 | 25,823 | +0.54(+1.37%) |
Oct 12, 2010 | 39.54 | 39.74 | 39.12 | 39.57 | 49,006 | -0.02(-0.04%) |
Oct 11, 2010 | 39.82 | 40.24 | 39.44 | 39.58 | 70,340 | -0.31(-0.77%) |
Oct 08, 2010 | 39.89 | 40.12 | 39.63 | 39.89 | 47,992 | -0.08(-0.19%) |
Oct 07, 2010 | 40.35 | 40.67 | 39.81 | 39.97 | 50,482 | -0.27(-0.68%) |
Oct 06, 2010 | 39.87 | 40.32 | 39.69 | 40.24 | 89,683 | +0.45(+1.12%) |
Oct 05, 2010 | 39.63 | 40.00 | 39.45 | 39.80 | 46,352 | +0.48(+1.22%) |
Oct 04, 2010 | 39.58 | 39.86 | 38.99 | 39.32 | 44,389 | -0.23(-0.59%) |
Oct 01, 2010 | 39.55 | 39.87 | 39.33 | 39.55 | 42,753 | +0.12(+0.31%) |
Sep 30, 2010 | 39.43 | 40.12 | 39.39 | 39.43 | 816 | -0.12(-0.31%) |
Sep 29, 2010 | 39.60 | 39.69 | 39.34 | 39.55 | 28,776 | -0.10(-0.26%) |
Sep 28, 2010 | 39.24 | 39.76 | 38.83 | 39.65 | 54,009 | +0.43(+1.09%) |
Sep 27, 2010 | 39.31 | 39.41 | 39.05 | 39.22 | 48,270 | -0.02(-0.04%) |
Sep 24, 2010 | 38.72 | 39.26 | 38.70 | 39.24 | 43,899 | +1.00(+2.62%) |
Sep 23, 2010 | 38.01 | 38.61 | 37.87 | 38.24 | 134,030 | -0.19(-0.49%) |
Sep 22, 2010 | 39.01 | 39.21 | 38.31 | 38.43 | 75,847 | -0.63(-1.60%) |
Sep 21, 2010 | 39.18 | 39.33 | 38.85 | 39.05 | 44,719 | -0.11(-0.28%) |
Sep 20, 2010 | 38.64 | 39.23 | 38.64 | 39.16 | 76,283 | +0.39(+1.02%) |
Sep 17, 2010 | 38.77 | 38.77 | 37.97 | 38.77 | 120,714 | +0.15(+0.38%) |
Sep 15, 2010 | 38.63 | 38.73 | 38.22 | 38.62 | 42,937 | +0.00(+0.00%) |
Sep 14, 2010 | 38.24 | 38.83 | 38.01 | 38.62 | 82,590 | +0.39(+1.03%) |
Sep 13, 2010 | 38.33 | 38.82 | 38.07 | 38.23 | 57,583 | +0.32(+0.84%) |
Sep 10, 2010 | 38.14 | 38.14 | 37.72 | 37.91 | 38,918 | -0.03(-0.07%) |
Sep 09, 2010 | 38.12 | 38.39 | 37.86 | 37.94 | 41,201 | +0.17(+0.45%) |
Sep 08, 2010 | 37.56 | 37.98 | 37.56 | 37.76 | 44,853 | +0.34(+0.92%) |
Sep 07, 2010 | 37.41 | 37.79 | 37.24 | 37.42 | 72,033 | -0.11(-0.30%) |
Sep 03, 2010 | 37.14 | 37.53 | 36.61 | 37.53 | 131,794 | +0.87(+2.39%) |
Sep 02, 2010 | 36.67 | 36.83 | 36.44 | 36.66 | 150,508 | -0.01(-0.02%) |
Sep 01, 2010 | 36.28 | 36.80 | 36.28 | 36.67 | 154,669 | +0.63(+1.76%) |
Aug 31, 2010 | 36.02 | 36.60 | 35.93 | 36.03 | 816 | -0.27(-0.76%) |
Aug 30, 2010 | 36.85 | 36.92 | 36.25 | 36.31 | 125,744 | -0.90(-2.42%) |
Aug 27, 2010 | 37.21 | 37.66 | 36.47 | 37.21 | 261,546 | -0.10(-0.28%) |
Aug 26, 2010 | 36.82 | 37.46 | 36.59 | 37.31 | 227,255 | +0.49(+1.33%) |
Aug 25, 2010 | 36.15 | 36.90 | 35.99 | 36.82 | 90,197 | +0.27(+0.73%) |
Aug 24, 2010 | 36.98 | 36.98 | 36.47 | 36.56 | 46,098 | -0.74(-1.98%) |
Aug 23, 2010 | 37.78 | 37.84 | 37.26 | 37.29 | 63,677 | -0.17(-0.46%) |
Aug 20, 2010 | 37.15 | 37.55 | 36.92 | 37.46 | 69,458 | +0.01(+0.02%) |
Aug 19, 2010 | 37.96 | 37.96 | 37.19 | 37.46 | 72,352 | -0.56(-1.47%) |
Aug 18, 2010 | 37.65 | 38.21 | 37.47 | 38.01 | 63,016 | +0.20(+0.52%) |
Aug 17, 2010 | 38.10 | 38.10 | 37.56 | 37.82 | 72,206 | +0.23(+0.62%) |
Aug 16, 2010 | 36.78 | 37.59 | 36.73 | 37.58 | 87,966 | +0.37(+0.99%) |
Aug 13, 2010 | 37.22 | 37.47 | 36.71 | 37.22 | 110,923 | +0.25(+0.67%) |
Aug 12, 2010 | 36.58 | 37.10 | 36.21 | 36.97 | 97,899 | +0.06(+0.16%) |
Aug 11, 2010 | 37.72 | 37.72 | 36.86 | 36.91 | 112,619 | -1.36(-3.56%) |
Aug 10, 2010 | 38.36 | 38.39 | 37.59 | 38.27 | 111,883 | -0.38(-0.98%) |
Aug 09, 2010 | 38.85 | 38.85 | 38.23 | 38.65 | 112,084 | -0.17(-0.44%) |
Aug 06, 2010 | 38.82 | 39.57 | 38.12 | 38.82 | 99,576 | -1.10(-2.75%) |
Aug 05, 2010 | 38.69 | 39.99 | 37.96 | 39.92 | 112,230 | -0.04(-0.11%) |
Aug 04, 2010 | 39.76 | 40.02 | 39.55 | 39.96 | 38,071 | +0.42(+1.06%) |
Aug 03, 2010 | 40.30 | 40.30 | 39.51 | 39.54 | 72,120 | -0.95(-2.35%) |
Aug 02, 2010 | 41.17 | 41.17 | 40.23 | 40.49 | 111,141 | +0.15(+0.38%) |
Jul 30, 2010 | 40.34 | 40.54 | 38.67 | 40.34 | 107,868 | +1.18(+3.02%) |
Jul 29, 2010 | 39.39 | 39.47 | 38.80 | 39.15 | 68,933 | +0.08(+0.20%) |
Jul 28, 2010 | 39.28 | 39.63 | 38.92 | 39.08 | 54,759 | -0.15(-0.37%) |
Jul 27, 2010 | 39.66 | 39.86 | 38.85 | 39.22 | 68,635 | -0.38(-0.95%) |
Jul 26, 2010 | 39.51 | 39.75 | 39.33 | 39.60 | 79,055 | +0.39(+0.98%) |
Jul 23, 2010 | 38.37 | 39.32 | 38.19 | 39.21 | 63,490 | +0.61(+1.58%) |
Jul 22, 2010 | 37.74 | 38.77 | 37.74 | 38.61 | 78,632 | +1.38(+3.71%) |
Jul 21, 2010 | 37.27 | 37.90 | 37.01 | 37.22 | 140,168 | +0.25(+0.67%) |
Jul 20, 2010 | 35.95 | 36.98 | 35.95 | 36.98 | 66,529 | +0.69(+1.91%) |
Jul 19, 2010 | 36.00 | 36.35 | 35.60 | 36.28 | 83,447 | +0.22(+0.62%) |
Jul 16, 2010 | 36.06 | 37.55 | 36.03 | 36.06 | 58,920 | -1.66(-4.39%) |
Jul 15, 2010 | 37.07 | 37.75 | 37.05 | 37.71 | 120,764 | +0.57(+1.55%) |
Jul 14, 2010 | 37.22 | 37.23 | 36.94 | 37.14 | 27,329 | -0.12(-0.32%) |
Jul 13, 2010 | 36.50 | 37.45 | 36.50 | 37.26 | 164,202 | +1.15(+3.18%) |
Jul 12, 2010 | 36.38 | 36.60 | 35.99 | 36.11 | 81,482 | -0.58(-1.59%) |
Jul 09, 2010 | 36.69 | 36.88 | 36.52 | 36.69 | 49,006 | -0.11(-0.30%) |
Jul 08, 2010 | 36.68 | 36.87 | 36.36 | 36.80 | 63,766 | +0.34(+0.94%) |
Jul 07, 2010 | 35.46 | 36.46 | 35.46 | 36.46 | 56,952 | +1.11(+3.15%) |
Jul 06, 2010 | 35.63 | 36.08 | 35.05 | 35.35 | 112,363 | +0.05(+0.15%) |
Jul 02, 2010 | 35.29 | 35.50 | 34.90 | 35.29 | 81,144 | -0.03(-0.07%) |