Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.43 | 43.72 | 43.04 | 43.21 | 292,960 | -0.38(-0.87%) |
Mar 30, 2011 | 43.36 | 43.72 | 42.76 | 43.59 | 415,572 | +0.30(+0.69%) |
Mar 29, 2011 | 42.91 | 43.38 | 42.40 | 43.29 | 275,223 | +0.34(+0.79%) |
Mar 28, 2011 | 43.14 | 43.36 | 42.70 | 42.95 | 410,654 | -0.14(-0.32%) |
Mar 25, 2011 | 42.59 | 43.18 | 42.46 | 43.09 | 488,960 | +0.54(+1.26%) |
Mar 24, 2011 | 42.39 | 42.77 | 42.04 | 42.55 | 331,234 | +0.41(+0.98%) |
Mar 23, 2011 | 42.01 | 42.43 | 41.56 | 42.14 | 308,917 | +0.00(+0.00%) |
Mar 22, 2011 | 42.43 | 42.56 | 42.01 | 42.14 | 330,889 | -0.16(-0.38%) |
Mar 21, 2011 | 42.28 | 42.54 | 41.95 | 42.30 | 715,497 | +0.52(+1.24%) |
Mar 18, 2011 | 42.29 | 42.34 | 41.48 | 41.78 | 600,799 | -0.10(-0.24%) |
Mar 17, 2011 | 43.20 | 43.23 | 41.85 | 41.88 | 536,176 | -0.59(-1.39%) |
Mar 16, 2011 | 43.04 | 43.70 | 42.44 | 42.47 | 554,040 | -0.74(-1.71%) |
Mar 15, 2011 | 42.51 | 43.48 | 42.01 | 43.21 | 341,496 | -0.47(-1.08%) |
Mar 14, 2011 | 43.20 | 44.08 | 43.12 | 43.68 | 353,637 | +0.18(+0.41%) |
Mar 11, 2011 | 42.87 | 43.69 | 42.71 | 43.50 | 214,976 | +0.39(+0.90%) |
Mar 10, 2011 | 43.08 | 43.39 | 42.53 | 43.11 | 333,447 | -0.52(-1.19%) |
Mar 09, 2011 | 44.19 | 44.19 | 43.21 | 43.63 | 285,097 | -0.69(-1.56%) |
Mar 08, 2011 | 43.94 | 44.64 | 43.55 | 44.32 | 642,748 | +0.32(+0.73%) |
Mar 07, 2011 | 44.99 | 44.99 | 43.00 | 44.00 | 446,272 | -0.79(-1.76%) |
Mar 04, 2011 | 45.33 | 45.33 | 44.52 | 44.79 | 352,759 | -0.61(-1.34%) |
Mar 03, 2011 | 44.88 | 45.44 | 44.87 | 45.40 | 259,731 | +0.91(+2.05%) |
Mar 02, 2011 | 44.00 | 45.00 | 43.69 | 44.49 | 250,902 | +0.49(+1.11%) |
Mar 01, 2011 | 45.48 | 45.58 | 43.81 | 44.00 | 301,357 | -1.40(-3.08%) |
Feb 28, 2011 | 45.82 | 46.23 | 45.17 | 45.40 | 464,173 | -0.33(-0.72%) |
Feb 25, 2011 | 44.30 | 45.80 | 44.30 | 45.73 | 469,068 | +1.72(+3.91%) |
Feb 24, 2011 | 43.41 | 44.13 | 43.10 | 44.01 | 494,446 | +0.46(+1.06%) |
Feb 23, 2011 | 44.05 | 44.05 | 42.51 | 43.55 | 536,196 | -0.56(-1.27%) |
Feb 22, 2011 | 45.08 | 45.22 | 43.98 | 44.11 | 314,500 | -1.57(-3.44%) |
Feb 18, 2011 | 46.73 | 46.73 | 45.59 | 45.68 | 287,950 | -1.07(-2.29%) |
Feb 17, 2011 | 46.09 | 47.06 | 45.91 | 46.75 | 337,585 | +0.49(+1.06%) |
Feb 16, 2011 | 45.68 | 46.41 | 45.43 | 46.26 | 298,178 | +0.53(+1.16%) |
Feb 15, 2011 | 46.34 | 46.56 | 45.66 | 45.73 | 255,082 | -0.79(-1.70%) |
Feb 14, 2011 | 45.84 | 46.66 | 45.74 | 46.52 | 367,168 | +0.72(+1.57%) |
Feb 11, 2011 | 45.15 | 45.85 | 44.87 | 45.80 | 282,298 | +0.43(+0.95%) |
Feb 10, 2011 | 45.45 | 45.62 | 44.85 | 45.37 | 368,086 | -0.40(-0.87%) |
Feb 09, 2011 | 45.72 | 45.91 | 45.49 | 45.77 | 220,112 | -0.09(-0.20%) |
Feb 08, 2011 | 45.60 | 45.88 | 45.17 | 45.86 | 288,533 | +0.25(+0.55%) |
Feb 07, 2011 | 45.98 | 46.09 | 45.45 | 45.61 | 467,652 | -0.13(-0.28%) |
Feb 04, 2011 | 44.71 | 45.85 | 44.49 | 45.74 | 460,001 | +1.00(+2.24%) |
Feb 03, 2011 | 45.00 | 45.14 | 44.28 | 44.74 | 470,277 | -0.34(-0.75%) |
Feb 02, 2011 | 44.86 | 45.48 | 44.68 | 45.08 | 625,940 | +0.19(+0.42%) |
Feb 01, 2011 | 44.75 | 45.14 | 44.54 | 44.89 | 540,194 | +0.41(+0.92%) |
Jan 31, 2011 | 45.00 | 45.47 | 43.59 | 44.48 | 864,971 | +0.83(+1.90%) |
Jan 28, 2011 | 44.62 | 44.75 | 43.10 | 43.65 | 722,616 | -0.99(-2.22%) |
Jan 27, 2011 | 44.33 | 45.10 | 44.11 | 44.64 | 853,162 | +0.44(+1.00%) |
Jan 26, 2011 | 45.98 | 46.50 | 43.13 | 44.20 | 3,169,231 | -3.42(-7.18%) |
Jan 25, 2011 | 47.74 | 47.74 | 46.70 | 47.62 | 1,012,346 | -0.14(-0.29%) |
Jan 24, 2011 | 47.46 | 48.12 | 47.24 | 47.76 | 766,869 | +0.24(+0.51%) |
Jan 21, 2011 | 47.88 | 48.16 | 47.42 | 47.52 | 406,867 | -0.21(-0.44%) |
Jan 20, 2011 | 48.22 | 48.59 | 46.98 | 47.73 | 606,449 | -0.77(-1.59%) |
Jan 19, 2011 | 49.47 | 49.64 | 48.40 | 48.50 | 560,031 | -1.12(-2.26%) |
Jan 18, 2011 | 49.64 | 50.21 | 49.38 | 49.62 | 542,457 | -0.25(-0.50%) |
Jan 14, 2011 | 49.67 | 50.27 | 49.67 | 49.87 | 493,072 | +0.06(+0.12%) |
Jan 13, 2011 | 49.83 | 49.99 | 49.22 | 49.81 | 308,339 | +0.02(+0.04%) |
Jan 12, 2011 | 49.73 | 49.95 | 49.18 | 49.79 | 260,199 | +0.35(+0.71%) |
Jan 11, 2011 | 49.26 | 49.73 | 49.08 | 49.44 | 438,158 | +0.36(+0.73%) |
Jan 10, 2011 | 48.80 | 49.11 | 48.42 | 49.08 | 512,371 | +0.16(+0.33%) |
Jan 07, 2011 | 49.38 | 49.75 | 48.45 | 48.92 | 516,545 | -0.32(-0.65%) |
Jan 06, 2011 | 47.65 | 49.77 | 47.64 | 49.24 | 989,917 | +1.71(+3.60%) |
Jan 05, 2011 | 45.69 | 47.84 | 45.66 | 47.53 | 1,053,066 | +1.89(+4.14%) |
Jan 04, 2011 | 46.51 | 46.60 | 45.46 | 45.64 | 717,389 | -0.81(-1.74%) |
Jan 03, 2011 | 46.29 | 46.52 | 46.27 | 46.45 | 456,678 | +0.43(+0.93%) |
Dec 31, 2010 | 46.15 | 46.34 | 45.82 | 46.02 | 286,338 | -0.26(-0.56%) |
Dec 30, 2010 | 46.09 | 46.47 | 46.09 | 46.28 | 227,001 | +0.17(+0.37%) |
Dec 29, 2010 | 46.10 | 46.43 | 46.02 | 46.11 | 353,628 | -0.02(-0.04%) |
Dec 28, 2010 | 46.57 | 46.77 | 46.12 | 46.13 | 346,048 | -0.42(-0.90%) |
Dec 27, 2010 | 46.39 | 46.73 | 46.15 | 46.55 | 293,097 | +0.10(+0.22%) |
Dec 23, 2010 | 46.77 | 46.94 | 46.28 | 46.45 | 250,252 | -0.48(-1.02%) |
Dec 22, 2010 | 46.21 | 46.99 | 46.14 | 46.93 | 458,068 | +0.69(+1.49%) |
Dec 21, 2010 | 46.23 | 46.63 | 46.08 | 46.24 | 225,786 | +0.19(+0.41%) |
Dec 20, 2010 | 45.67 | 46.18 | 45.32 | 46.05 | 344,987 | +0.44(+0.96%) |
Dec 17, 2010 | 45.89 | 46.05 | 45.59 | 45.61 | 433,161 | -0.31(-0.68%) |
Dec 16, 2010 | 46.23 | 46.35 | 45.71 | 45.92 | 498,173 | -0.18(-0.39%) |
Dec 15, 2010 | 46.47 | 46.76 | 45.93 | 46.10 | 718,232 | -0.51(-1.09%) |
Dec 14, 2010 | 46.62 | 46.87 | 46.12 | 46.61 | 667,290 | +0.01(+0.02%) |
Dec 13, 2010 | 46.95 | 47.19 | 46.54 | 46.60 | 323,766 | -0.24(-0.51%) |
Dec 10, 2010 | 46.97 | 47.11 | 46.66 | 46.84 | 394,435 | -0.15(-0.32%) |
Dec 09, 2010 | 46.73 | 47.01 | 46.49 | 46.99 | 581,045 | +0.57(+1.23%) |
Dec 08, 2010 | 46.73 | 47.20 | 46.37 | 46.42 | 895,847 | -0.21(-0.45%) |
Dec 07, 2010 | 46.95 | 47.47 | 46.53 | 46.63 | 778,877 | +0.04(+0.09%) |
Dec 06, 2010 | 45.42 | 46.70 | 45.26 | 46.59 | 984,683 | +1.23(+2.71%) |
Dec 03, 2010 | 44.48 | 45.47 | 44.48 | 45.36 | 442,997 | +0.73(+1.64%) |
Dec 02, 2010 | 43.80 | 44.97 | 43.75 | 44.63 | 497,098 | +0.89(+2.03%) |
Dec 01, 2010 | 42.89 | 44.21 | 42.89 | 43.74 | 617,763 | +1.26(+2.97%) |
Nov 30, 2010 | 42.83 | 42.96 | 42.19 | 42.48 | 742,717 | -0.76(-1.76%) |
Nov 29, 2010 | 43.00 | 43.33 | 42.68 | 43.24 | 327,321 | +0.07(+0.16%) |
Nov 26, 2010 | 42.93 | 43.38 | 42.93 | 43.17 | 143,428 | -0.14(-0.32%) |
Nov 24, 2010 | 42.90 | 43.31 | 43.31 | 43.31 | 481,360 | +0.69(+1.62%) |
Nov 23, 2010 | 42.37 | 43.29 | 42.28 | 42.62 | 1,106,407 | -0.07(-0.16%) |
Nov 22, 2010 | 41.94 | 42.85 | 41.78 | 42.69 | 610,901 | +0.52(+1.23%) |
Nov 19, 2010 | 41.96 | 42.38 | 41.78 | 42.17 | 320,287 | +0.30(+0.72%) |
Nov 18, 2010 | 41.31 | 41.97 | 41.31 | 41.87 | 593,471 | +0.97(+2.37%) |
Nov 17, 2010 | 40.75 | 41.22 | 40.64 | 40.90 | 259,261 | +0.13(+0.32%) |
Nov 16, 2010 | 41.17 | 41.36 | 40.61 | 40.77 | 524,131 | -0.61(-1.47%) |
Nov 15, 2010 | 41.43 | 41.82 | 41.31 | 41.38 | 390,232 | -0.23(-0.55%) |
Nov 12, 2010 | 41.50 | 41.80 | 41.15 | 41.61 | 692,328 | +0.01(+0.02%) |
Nov 11, 2010 | 41.34 | 41.70 | 40.83 | 41.60 | 349,029 | -0.15(-0.36%) |
Nov 10, 2010 | 41.73 | 41.77 | 41.10 | 41.75 | 496,635 | +0.00(+0.00%) |
Nov 09, 2010 | 41.77 | 41.98 | 41.46 | 41.75 | 677,456 | -0.02(-0.05%) |
Nov 08, 2010 | 41.57 | 41.87 | 41.38 | 41.77 | 385,815 | +0.09(+0.22%) |
Nov 05, 2010 | 41.57 | 41.91 | 41.34 | 41.68 | 366,473 | +0.00(+0.00%) |
Nov 04, 2010 | 41.13 | 41.89 | 41.07 | 41.68 | 766,226 | +0.86(+2.11%) |
Nov 03, 2010 | 40.54 | 40.99 | 40.53 | 40.82 | 588,890 | +0.20(+0.49%) |
Nov 02, 2010 | 40.29 | 40.80 | 40.25 | 40.62 | 764,891 | +0.47(+1.17%) |
Nov 01, 2010 | 39.91 | 40.20 | 39.49 | 40.15 | 577,986 | +0.25(+0.63%) |
Oct 29, 2010 | 39.61 | 40.16 | 39.61 | 39.90 | 656,045 | +0.14(+0.35%) |
Oct 28, 2010 | 39.71 | 39.86 | 39.05 | 39.76 | 806,859 | +0.05(+0.13%) |
Oct 27, 2010 | 38.21 | 40.94 | 38.00 | 39.71 | 2,425,277 | +0.83(+2.13%) |
Oct 25, 2010 | 38.62 | 39.18 | 38.58 | 38.88 | 541,491 | +0.43(+1.12%) |
Oct 22, 2010 | 37.60 | 38.52 | 37.25 | 38.45 | 447,463 | +0.97(+2.59%) |
Oct 21, 2010 | 37.97 | 38.08 | 37.09 | 37.48 | 664,919 | -0.24(-0.64%) |
Oct 20, 2010 | 37.40 | 37.79 | 36.90 | 37.72 | 638,177 | +0.45(+1.21%) |
Oct 19, 2010 | 37.53 | 37.99 | 37.13 | 37.27 | 817,060 | -0.60(-1.58%) |
Oct 18, 2010 | 38.48 | 38.77 | 37.79 | 37.87 | 880,319 | -0.73(-1.89%) |
Oct 15, 2010 | 37.81 | 39.69 | 37.50 | 38.60 | 1,843,515 | +1.09(+2.91%) |
Oct 14, 2010 | 37.38 | 37.83 | 37.16 | 37.51 | 773,099 | +0.14(+0.37%) |
Oct 13, 2010 | 37.44 | 37.53 | 36.27 | 37.37 | 880,913 | +0.17(+0.46%) |
Oct 12, 2010 | 36.57 | 37.41 | 36.12 | 37.20 | 675,629 | +0.66(+1.81%) |
Oct 11, 2010 | 36.35 | 36.84 | 36.27 | 36.54 | 263,612 | +0.26(+0.72%) |
Oct 08, 2010 | 35.96 | 36.48 | 35.66 | 36.28 | 475,815 | +0.18(+0.50%) |
Oct 07, 2010 | 36.28 | 36.37 | 35.72 | 36.10 | 730,745 | -0.04(-0.11%) |
Oct 06, 2010 | 36.89 | 36.89 | 35.98 | 36.14 | 491,418 | -0.74(-2.01%) |
Oct 05, 2010 | 36.51 | 37.08 | 36.30 | 36.88 | 404,306 | +0.61(+1.68%) |
Oct 04, 2010 | 36.16 | 36.56 | 35.82 | 36.27 | 621,043 | -0.10(-0.27%) |
Oct 01, 2010 | 36.96 | 36.96 | 35.66 | 36.37 | 1,069,076 | -0.28(-0.76%) |
Sep 30, 2010 | 37.40 | 37.85 | 36.53 | 36.65 | 840,265 | -0.76(-2.03%) |
Sep 29, 2010 | 37.34 | 37.94 | 37.19 | 37.41 | 444,908 | -0.14(-0.37%) |
Sep 28, 2010 | 37.30 | 37.69 | 36.80 | 37.55 | 434,083 | +0.44(+1.19%) |
Sep 27, 2010 | 37.15 | 37.45 | 36.85 | 37.11 | 417,001 | -0.08(-0.22%) |
Sep 24, 2010 | 36.19 | 37.24 | 36.19 | 37.19 | 680,741 | +1.28(+3.56%) |
Sep 23, 2010 | 35.57 | 36.36 | 35.43 | 35.91 | 875,124 | +0.05(+0.14%) |
Sep 22, 2010 | 36.23 | 36.47 | 35.39 | 35.86 | 833,393 | -0.55(-1.51%) |
Sep 21, 2010 | 36.30 | 36.84 | 36.06 | 36.41 | 683,792 | +0.19(+0.52%) |
Sep 20, 2010 | 36.02 | 36.37 | 35.62 | 36.22 | 505,189 | +0.24(+0.67%) |
Sep 17, 2010 | 36.21 | 36.45 | 35.69 | 35.98 | 1,128,355 | +0.03(+0.08%) |
Sep 15, 2010 | 35.76 | 36.02 | 35.49 | 35.95 | 516,081 | +0.02(+0.06%) |
Sep 14, 2010 | 35.23 | 36.17 | 35.23 | 35.93 | 1,407,767 | +0.55(+1.55%) |
Sep 13, 2010 | 35.21 | 35.76 | 35.07 | 35.38 | 1,307,090 | +0.53(+1.52%) |
Sep 10, 2010 | 34.83 | 35.00 | 34.19 | 34.85 | 1,790,940 | -0.04(-0.11%) |
Sep 09, 2010 | 35.39 | 35.69 | 34.10 | 34.89 | 2,549,567 | -0.73(-2.05%) |
Sep 08, 2010 | 35.87 | 36.34 | 34.18 | 35.62 | 6,153,295 | -2.86(-7.43%) |
Sep 07, 2010 | 39.69 | 39.93 | 38.33 | 38.48 | 1,689,785 | -1.43(-3.58%) |
Sep 03, 2010 | 39.66 | 40.46 | 39.56 | 39.91 | 929,087 | +0.78(+1.99%) |
Sep 02, 2010 | 38.87 | 39.36 | 38.77 | 39.13 | 706,714 | +0.47(+1.22%) |
Sep 01, 2010 | 38.63 | 39.16 | 38.53 | 38.66 | 716,869 | +0.52(+1.36%) |
Aug 31, 2010 | 38.42 | 38.69 | 37.83 | 38.14 | 699,375 | -0.41(-1.06%) |
Aug 30, 2010 | 39.06 | 39.20 | 38.51 | 38.55 | 398,666 | -0.72(-1.83%) |
Aug 27, 2010 | 39.08 | 39.50 | 38.24 | 39.27 | 716,774 | +0.42(+1.08%) |
Aug 26, 2010 | 39.12 | 39.28 | 38.68 | 38.85 | 557,158 | -0.14(-0.36%) |
Aug 25, 2010 | 38.68 | 39.02 | 38.33 | 38.99 | 873,924 | +0.11(+0.28%) |
Aug 24, 2010 | 38.99 | 39.25 | 38.53 | 38.88 | 699,888 | -0.52(-1.32%) |
Aug 23, 2010 | 39.92 | 40.00 | 39.34 | 39.40 | 457,745 | -0.39(-0.98%) |
Aug 20, 2010 | 39.39 | 40.03 | 39.39 | 39.79 | 524,296 | +0.22(+0.56%) |
Aug 19, 2010 | 39.88 | 40.02 | 39.33 | 39.57 | 612,432 | -0.40(-1.00%) |
Aug 18, 2010 | 39.65 | 40.17 | 39.52 | 39.97 | 401,923 | +0.37(+0.93%) |
Aug 17, 2010 | 39.62 | 39.91 | 39.36 | 39.60 | 574,402 | +0.19(+0.48%) |
Aug 16, 2010 | 39.27 | 39.80 | 39.08 | 39.41 | 440,115 | +0.00(+0.00%) |
Aug 13, 2010 | 39.37 | 39.70 | 39.26 | 39.41 | 593,405 | -0.04(-0.10%) |
Aug 12, 2010 | 39.37 | 39.53 | 39.00 | 39.45 | 842,152 | -0.33(-0.83%) |
Aug 11, 2010 | 40.32 | 40.32 | 39.52 | 39.78 | 847,521 | -1.02(-2.50%) |
Aug 10, 2010 | 41.28 | 41.28 | 40.22 | 40.80 | 616,863 | -0.75(-1.81%) |
Aug 09, 2010 | 41.49 | 41.70 | 40.97 | 41.55 | 347,577 | +0.24(+0.58%) |
Aug 06, 2010 | 40.90 | 41.57 | 40.60 | 41.31 | 548,125 | +0.15(+0.36%) |
Aug 05, 2010 | 41.12 | 41.49 | 40.94 | 41.16 | 390,983 | +0.02(+0.05%) |
Aug 04, 2010 | 40.60 | 41.22 | 40.32 | 41.14 | 505,744 | +0.57(+1.40%) |
Aug 03, 2010 | 40.74 | 40.77 | 40.29 | 40.57 | 431,125 | -0.21(-0.51%) |
Aug 02, 2010 | 40.51 | 41.09 | 40.27 | 40.78 | 809,155 | +0.73(+1.82%) |
Jul 30, 2010 | 40.37 | 40.40 | 39.79 | 40.05 | 1,472,693 | -0.45(-1.11%) |
Jul 29, 2010 | 41.36 | 41.36 | 40.10 | 40.50 | 1,398,983 | -0.77(-1.87%) |
Jul 28, 2010 | 40.02 | 42.25 | 40.02 | 41.27 | 2,392,731 | -1.48(-3.46%) |
Jul 27, 2010 | 43.52 | 43.70 | 42.66 | 42.75 | 1,250,783 | -0.55(-1.27%) |
Jul 26, 2010 | 42.56 | 43.40 | 42.21 | 43.30 | 593,082 | +0.75(+1.76%) |
Jul 23, 2010 | 42.49 | 42.70 | 41.99 | 42.55 | 833,414 | +0.03(+0.07%) |
Jul 22, 2010 | 42.49 | 42.83 | 42.11 | 42.52 | 1,276,127 | +0.32(+0.76%) |
Jul 21, 2010 | 43.50 | 43.55 | 42.12 | 42.20 | 807,571 | -1.13(-2.61%) |
Jul 20, 2010 | 42.92 | 43.36 | 42.16 | 43.33 | 284,893 | -0.12(-0.28%) |
Jul 19, 2010 | 42.58 | 43.53 | 42.54 | 43.45 | 382,559 | +0.96(+2.26%) |
Jul 16, 2010 | 43.63 | 43.65 | 42.40 | 42.49 | 741,823 | -1.24(-2.84%) |
Jul 15, 2010 | 43.45 | 43.82 | 42.85 | 43.73 | 517,275 | +0.34(+0.78%) |
Jul 14, 2010 | 43.61 | 44.28 | 43.29 | 43.39 | 1,062,746 | -0.09(-0.21%) |
Jul 13, 2010 | 43.25 | 43.78 | 42.89 | 43.48 | 684,554 | +0.53(+1.23%) |
Jul 12, 2010 | 42.76 | 43.44 | 42.48 | 42.95 | 616,897 | +0.15(+0.35%) |
Jul 09, 2010 | 42.31 | 42.83 | 42.15 | 42.80 | 497,179 | +0.49(+1.16%) |
Jul 08, 2010 | 42.31 | 42.58 | 41.41 | 42.31 | 985,915 | +0.23(+0.55%) |
Jul 07, 2010 | 40.83 | 42.20 | 40.81 | 42.08 | 578,741 | +1.29(+3.16%) |
Jul 06, 2010 | 41.23 | 41.82 | 40.45 | 40.79 | 676,113 | +0.05(+0.12%) |
Jul 02, 2010 | 40.94 | 40.98 | 40.14 | 40.74 | 517,842 | +0.12(+0.30%) |
Jul 01, 2010 | 40.68 | 41.11 | 39.84 | 40.62 | 945,233 | +0.06(+0.15%) |
Jun 30, 2010 | 41.23 | 41.53 | 40.51 | 40.56 | 1,197,106 | -0.85(-2.05%) |
Jun 29, 2010 | 42.95 | 42.99 | 41.20 | 41.41 | 1,319,978 | -1.91(-4.41%) |
Jun 25, 2010 | 43.23 | 43.77 | 42.77 | 43.32 | 448,210 | +0.12(+0.28%) |
Jun 24, 2010 | 43.79 | 44.15 | 42.74 | 43.20 | 617,926 | -0.85(-1.93%) |
Jun 23, 2010 | 44.01 | 44.33 | 43.29 | 44.05 | 676,541 | -0.10(-0.23%) |
Jun 22, 2010 | 44.81 | 45.51 | 44.10 | 44.15 | 439,975 | -0.72(-1.60%) |
Jun 21, 2010 | 45.81 | 45.95 | 44.61 | 44.87 | 456,627 | -0.56(-1.23%) |
Jun 18, 2010 | 46.02 | 46.20 | 45.36 | 45.43 | 614,776 | -0.60(-1.30%) |
Jun 17, 2010 | 46.15 | 46.30 | 45.46 | 46.03 | 210,437 | +0.13(+0.28%) |
Jun 16, 2010 | 45.34 | 46.19 | 45.18 | 45.90 | 373,039 | +0.20(+0.44%) |
Jun 15, 2010 | 44.24 | 46.01 | 44.14 | 45.70 | 948,825 | +1.64(+3.72%) |
Jun 14, 2010 | 44.30 | 44.79 | 44.02 | 44.06 | 478,064 | +0.16(+0.36%) |
Jun 11, 2010 | 43.32 | 44.10 | 43.16 | 43.90 | 372,324 | +0.30(+0.69%) |
Jun 10, 2010 | 43.50 | 43.96 | 43.26 | 43.60 | 397,769 | +0.63(+1.47%) |
Jun 09, 2010 | 43.34 | 44.15 | 42.85 | 42.97 | 679,361 | -0.15(-0.35%) |
Jun 08, 2010 | 43.50 | 43.69 | 42.40 | 43.12 | 852,759 | -0.42(-0.96%) |
Jun 07, 2010 | 45.09 | 45.21 | 43.39 | 43.54 | 1,121,926 | -1.30(-2.90%) |
Jun 04, 2010 | 45.39 | 46.04 | 44.67 | 44.84 | 908,656 | -1.16(-2.52%) |
Jun 03, 2010 | 45.55 | 46.19 | 45.44 | 46.00 | 699,462 | +0.59(+1.30%) |
Jun 02, 2010 | 45.03 | 45.42 | 44.45 | 45.41 | 654,010 | +0.63(+1.41%) |
Jun 01, 2010 | 45.36 | 45.91 | 44.70 | 44.78 | 644,632 | -0.65(-1.43%) |
May 28, 2010 | 45.68 | 45.90 | 44.95 | 45.43 | 656,562 | -0.25(-0.55%) |
May 27, 2010 | 45.23 | 45.83 | 45.23 | 45.68 | 709,276 | +1.27(+2.86%) |
May 26, 2010 | 44.18 | 45.47 | 44.18 | 44.41 | 1,085,383 | +0.26(+0.59%) |
May 25, 2010 | 43.10 | 44.29 | 42.44 | 44.15 | 1,541,754 | +0.47(+1.08%) |
May 24, 2010 | 44.12 | 44.61 | 43.68 | 43.68 | 630,017 | -0.44(-1.00%) |
May 21, 2010 | 43.80 | 44.92 | 43.25 | 44.12 | 1,488,441 | +0.10(+0.24%) |
May 20, 2010 | 43.95 | 44.89 | 43.82 | 44.02 | 868,182 | -1.17(-2.60%) |
May 19, 2010 | 45.05 | 45.72 | 44.22 | 45.19 | 816,189 | -0.02(-0.04%) |
May 18, 2010 | 46.76 | 46.94 | 45.19 | 45.21 | 936,172 | -1.35(-2.90%) |
May 17, 2010 | 45.99 | 46.59 | 45.16 | 46.56 | 925,766 | +0.49(+1.06%) |
May 14, 2010 | 46.86 | 46.86 | 45.27 | 46.07 | 792,917 | -1.08(-2.29%) |
May 13, 2010 | 47.67 | 47.96 | 46.92 | 47.15 | 633,433 | -0.65(-1.36%) |
May 12, 2010 | 47.20 | 47.99 | 47.18 | 47.80 | 789,710 | +0.84(+1.79%) |
May 11, 2010 | 47.43 | 47.64 | 46.30 | 46.96 | 680,783 | -0.05(-0.12%) |
May 10, 2010 | 46.36 | 47.79 | 46.11 | 47.02 | 991,483 | +1.95(+4.34%) |
May 07, 2010 | 45.80 | 46.25 | 43.55 | 45.06 | 1,234,407 | -0.89(-1.94%) |
May 06, 2010 | 46.80 | 47.43 | 43.22 | 45.95 | 1,253,508 | -0.97(-2.07%) |
May 05, 2010 | 46.93 | 47.79 | 46.25 | 46.92 | 868,269 | -0.42(-0.89%) |
May 04, 2010 | 48.12 | 48.13 | 46.50 | 47.34 | 978,893 | -1.18(-2.43%) |
May 03, 2010 | 48.32 | 49.18 | 48.12 | 48.52 | 741,384 | +0.17(+0.35%) |
Apr 30, 2010 | 49.89 | 49.90 | 48.11 | 48.35 | 1,454,521 | -1.33(-2.68%) |
Apr 29, 2010 | 50.08 | 50.39 | 49.31 | 49.68 | 1,409,922 | -0.42(-0.84%) |
Apr 28, 2010 | 51.34 | 51.68 | 49.44 | 50.10 | 1,543,317 | -0.61(-1.20%) |
Apr 27, 2010 | 51.05 | 51.62 | 50.62 | 50.71 | 1,255,655 | -0.39(-0.76%) |
Apr 26, 2010 | 50.91 | 51.56 | 50.82 | 51.10 | 793,940 | -0.38(-0.74%) |
Apr 23, 2010 | 51.24 | 51.60 | 50.76 | 51.48 | 416,406 | +0.14(+0.27%) |
Apr 22, 2010 | 50.06 | 51.64 | 49.34 | 51.34 | 770,415 | +0.92(+1.82%) |
Apr 21, 2010 | 50.98 | 51.37 | 50.09 | 50.42 | 750,211 | -0.47(-0.92%) |
Apr 20, 2010 | 50.44 | 51.29 | 50.30 | 50.89 | 680,530 | +0.55(+1.09%) |
Apr 19, 2010 | 51.12 | 51.38 | 49.35 | 50.34 | 1,220,424 | -1.71(-3.29%) |
Apr 16, 2010 | 52.29 | 52.41 | 51.60 | 52.05 | 473,819 | -0.64(-1.21%) |
Apr 15, 2010 | 51.93 | 53.17 | 51.75 | 52.69 | 773,501 | +0.58(+1.11%) |
Apr 14, 2010 | 50.77 | 52.34 | 50.76 | 52.11 | 806,330 | +1.60(+3.17%) |
Apr 13, 2010 | 50.48 | 50.61 | 50.19 | 50.51 | 400,029 | +0.04(+0.08%) |
Apr 12, 2010 | 50.92 | 51.21 | 50.33 | 50.47 | 517,701 | -0.42(-0.83%) |
Apr 09, 2010 | 49.76 | 50.90 | 49.67 | 50.89 | 768,246 | +1.15(+2.31%) |
Apr 08, 2010 | 50.27 | 50.29 | 49.52 | 49.74 | 575,997 | -0.75(-1.49%) |
Apr 07, 2010 | 49.95 | 51.00 | 49.79 | 50.49 | 909,165 | +0.53(+1.06%) |
Apr 06, 2010 | 49.90 | 50.20 | 49.52 | 49.96 | 542,690 | +0.12(+0.24%) |
Apr 05, 2010 | 47.84 | 50.00 | 47.71 | 49.84 | 1,566,909 | +2.00(+4.18%) |