Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.23 | 41.51 | 41.09 | 41.37 | 695,598 | -0.15(-0.35%) |
Mar 30, 2011 | 41.30 | 41.65 | 41.18 | 41.52 | 758,052 | +0.55(+1.33%) |
Mar 29, 2011 | 40.64 | 40.97 | 40.33 | 40.97 | 670,703 | +0.08(+0.21%) |
Mar 28, 2011 | 41.14 | 41.41 | 40.83 | 40.89 | 478,943 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.13 | 40.69 | 40.70 | 585,479 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.32 | 844,582 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.92 | 40.46 | 904,146 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.57 | 40.92 | 875,383 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.08 | 1,332,785 | +1.09(+2.71%) |
Mar 18, 2011 | 40.76 | 40.82 | 39.89 | 40.00 | 1,335,178 | +0.10(+0.26%) |
Mar 17, 2011 | 40.28 | 40.32 | 39.62 | 39.89 | 1,295,012 | +1.16(+3.00%) |
Mar 16, 2011 | 39.99 | 40.24 | 38.33 | 38.73 | 2,207,502 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.41 | 3,304,934 | -1.66(-3.95%) |
Mar 14, 2011 | 41.93 | 42.22 | 41.58 | 42.07 | 1,727,219 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.28 | 41.78 | 1,117,171 | +0.27(+0.64%) |
Mar 10, 2011 | 41.51 | 41.87 | 41.32 | 41.51 | 1,659,872 | -1.23(-2.88%) |
Mar 09, 2011 | 42.96 | 43.10 | 42.52 | 42.74 | 1,410,765 | -0.63(-1.45%) |
Mar 08, 2011 | 42.67 | 43.56 | 42.56 | 43.38 | 1,550,166 | -0.04(-0.10%) |
Mar 07, 2011 | 44.11 | 44.47 | 43.22 | 43.42 | 1,024,152 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.69 | 43.52 | 44.00 | 1,611,653 | -1.16(-2.56%) |
Mar 03, 2011 | 45.25 | 45.46 | 44.55 | 45.15 | 1,529,468 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.98 | 44.30 | 44.50 | 1,531,054 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.80 | 43.85 | 1,556,503 | -1.10(-2.45%) |
Feb 28, 2011 | 45.22 | 45.42 | 44.73 | 44.95 | 954,919 | +0.15(+0.33%) |
Feb 25, 2011 | 44.72 | 44.96 | 44.66 | 44.80 | 1,398,704 | +0.67(+1.52%) |
Feb 24, 2011 | 44.23 | 44.53 | 43.75 | 44.13 | 1,432,155 | -0.01(-0.02%) |
Feb 23, 2011 | 44.58 | 44.86 | 43.93 | 44.14 | 1,950,981 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.01 | 43.83 | 44.01 | 2,684,799 | -1.83(-3.99%) |
Feb 18, 2011 | 45.54 | 45.93 | 45.34 | 45.84 | 1,644,556 | +0.21(+0.46%) |
Feb 17, 2011 | 45.46 | 45.74 | 45.30 | 45.63 | 1,554,952 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.07 | 45.19 | 45.97 | 1,800,518 | +1.76(+3.98%) |
Feb 15, 2011 | 44.22 | 44.44 | 43.92 | 44.21 | 956,662 | +0.70(+1.61%) |
Feb 14, 2011 | 43.20 | 43.73 | 43.17 | 43.51 | 1,275,315 | -0.62(-1.41%) |
Feb 11, 2011 | 43.32 | 44.22 | 43.19 | 44.13 | 1,529,363 | +0.28(+0.64%) |
Feb 10, 2011 | 43.69 | 43.98 | 43.42 | 43.85 | 1,796,180 | -1.18(-2.61%) |
Feb 09, 2011 | 44.76 | 45.17 | 44.69 | 45.03 | 1,831,233 | +0.08(+0.17%) |
Feb 08, 2011 | 44.64 | 45.16 | 44.59 | 44.95 | 1,596,437 | +0.47(+1.06%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.48 | 3,260,318 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.56 | 44.01 | 1,601,136 | +0.66(+1.52%) |
Feb 03, 2011 | 43.27 | 43.56 | 42.72 | 43.35 | 1,931,737 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.01 | 42.44 | 42.56 | 1,334,348 | -0.25(-0.59%) |
Feb 01, 2011 | 42.09 | 42.86 | 41.95 | 42.81 | 2,529,947 | +1.81(+4.41%) |
Jan 31, 2011 | 41.40 | 41.69 | 40.00 | 41.01 | 4,457,190 | -0.25(-0.59%) |
Jan 28, 2011 | 42.29 | 42.44 | 41.14 | 41.25 | 1,332,438 | -0.90(-2.14%) |
Jan 27, 2011 | 41.97 | 42.30 | 41.79 | 42.16 | 1,261,318 | +0.62(+1.50%) |
Jan 26, 2011 | 41.55 | 41.90 | 41.37 | 41.53 | 1,357,846 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.41 | 42.04 | 1,236,294 | -0.47(-1.10%) |
Jan 24, 2011 | 41.83 | 42.57 | 41.83 | 42.51 | 1,302,403 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.79 | 42.36 | 3,385,189 | +1.12(+2.72%) |
Jan 20, 2011 | 41.00 | 41.31 | 40.71 | 41.24 | 1,788,069 | +0.51(+1.26%) |
Jan 19, 2011 | 41.26 | 41.41 | 40.64 | 40.73 | 2,482,445 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.14 | 40.55 | 40.77 | 4,953,683 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.59 | 2,119,795 | +0.78(+1.97%) |
Jan 13, 2011 | 40.02 | 40.03 | 39.62 | 39.81 | 2,215,567 | +1.03(+2.65%) |
Jan 12, 2011 | 38.22 | 38.79 | 38.12 | 38.78 | 1,989,035 | +1.99(+5.41%) |
Jan 11, 2011 | 36.51 | 36.83 | 36.44 | 36.79 | 1,268,648 | +0.10(+0.27%) |
Jan 10, 2011 | 36.72 | 36.81 | 36.32 | 36.69 | 1,186,537 | -0.36(-0.96%) |
Jan 07, 2011 | 37.86 | 37.93 | 36.90 | 37.05 | 3,271,543 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.71 | 37.76 | 37.93 | 1,303,197 | -0.60(-1.55%) |
Jan 05, 2011 | 37.98 | 38.52 | 37.96 | 38.52 | 1,775,649 | +0.94(+2.50%) |
Jan 04, 2011 | 38.02 | 38.04 | 37.45 | 37.58 | 1,645,547 | +0.67(+1.80%) |
Jan 03, 2011 | 36.86 | 37.15 | 36.81 | 36.92 | 980,446 | +0.46(+1.27%) |
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,108 | +0.22(+0.62%) |
Dec 30, 2010 | 36.34 | 36.41 | 36.08 | 36.23 | 446,229 | -0.25(-0.69%) |
Dec 29, 2010 | 36.28 | 36.55 | 36.13 | 36.48 | 458,649 | +0.22(+0.60%) |
Dec 28, 2010 | 36.41 | 36.43 | 36.06 | 36.27 | 754,879 | -0.06(-0.17%) |
Dec 27, 2010 | 36.14 | 36.35 | 36.09 | 36.33 | 592,490 | -0.03(-0.10%) |
Dec 23, 2010 | 36.25 | 36.37 | 36.15 | 36.36 | 594,167 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,801 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,692 | +0.18(+0.50%) |
Dec 20, 2010 | 36.64 | 36.71 | 36.10 | 36.27 | 817,077 | -0.47(-1.28%) |
Dec 17, 2010 | 36.46 | 36.74 | 36.10 | 36.74 | 1,208,821 | +0.02(+0.06%) |
Dec 16, 2010 | 36.74 | 36.97 | 36.46 | 36.72 | 4,542,954 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.19 | 36.22 | 36.41 | 1,045,274 | -1.03(-2.75%) |
Dec 14, 2010 | 37.75 | 37.80 | 37.27 | 37.44 | 1,822,708 | -0.12(-0.32%) |
Dec 13, 2010 | 37.48 | 37.74 | 37.30 | 37.55 | 1,126,706 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.13 | 36.69 | 37.07 | 1,117,561 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.85 | 36.35 | 36.60 | 1,195,934 | +0.60(+1.67%) |
Dec 08, 2010 | 35.50 | 36.12 | 35.47 | 35.99 | 875,429 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.32 | 35.33 | 1,435,366 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.71 | 35.40 | 35.53 | 1,992,283 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.60 | 36.05 | 36.56 | 1,283,439 | +0.60(+1.66%) |
Dec 02, 2010 | 34.80 | 36.07 | 34.79 | 35.97 | 1,789,548 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.91 | 2,421,819 | +1.32(+3.94%) |
Nov 30, 2010 | 33.30 | 33.88 | 33.14 | 33.59 | 2,824,858 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.56 | 3,188,859 | -0.84(-2.37%) |
Nov 26, 2010 | 35.26 | 35.53 | 35.22 | 35.40 | 1,261,422 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.53 | 36.53 | 36.53 | 1,776,158 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.49 | 36.58 | 1,736,295 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.30 | 37.56 | 38.05 | 1,693,672 | -0.83(-2.13%) |
Nov 19, 2010 | 38.65 | 38.87 | 38.40 | 38.87 | 661,738 | -0.28(-0.72%) |
Nov 18, 2010 | 39.20 | 39.39 | 39.05 | 39.15 | 1,053,162 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.17 | 38.22 | 1,362,894 | +0.15(+0.39%) |
Nov 16, 2010 | 38.54 | 38.61 | 37.79 | 38.07 | 1,071,919 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.59 | 38.66 | 1,017,301 | -0.02(-0.05%) |
Nov 12, 2010 | 39.03 | 39.40 | 38.46 | 38.68 | 1,057,450 | -0.20(-0.52%) |
Nov 11, 2010 | 38.66 | 38.94 | 38.47 | 38.89 | 1,531,488 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.79 | 38.78 | 39.73 | 1,741,162 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.94 | 40.01 | 40.21 | 928,736 | -0.69(-1.69%) |
Nov 08, 2010 | 41.00 | 41.09 | 40.64 | 40.90 | 842,626 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.95 | 41.31 | 1,404,049 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.11 | 41.60 | 1,819,973 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.50 | 40.41 | 1,305,169 | -0.03(-0.07%) |
Nov 02, 2010 | 40.56 | 40.62 | 40.24 | 40.43 | 715,618 | +0.73(+1.83%) |
Nov 01, 2010 | 40.13 | 40.35 | 39.35 | 39.71 | 1,462,736 | -0.83(-2.06%) |
Oct 29, 2010 | 40.59 | 40.83 | 40.27 | 40.54 | 797,782 | -0.03(-0.07%) |
Oct 28, 2010 | 40.74 | 40.89 | 40.27 | 40.57 | 920,212 | +0.27(+0.66%) |
Oct 27, 2010 | 40.51 | 40.66 | 39.80 | 40.30 | 1,584,568 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.41 | 40.65 | 40.71 | 926,993 | -0.40(-0.97%) |
Oct 22, 2010 | 41.06 | 41.16 | 40.87 | 41.11 | 1,169,490 | +0.25(+0.60%) |
Oct 21, 2010 | 41.23 | 41.48 | 40.53 | 40.86 | 1,417,350 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.62 | 40.94 | 41.37 | 1,728,829 | +1.05(+2.61%) |
Oct 19, 2010 | 40.83 | 41.10 | 40.01 | 40.31 | 2,284,903 | -0.59(-1.44%) |
Oct 18, 2010 | 40.24 | 40.97 | 40.08 | 40.90 | 1,671,505 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.51 | 39.26 | 39.69 | 2,023,372 | -0.57(-1.43%) |
Oct 14, 2010 | 41.04 | 41.13 | 39.86 | 40.27 | 3,519,521 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.97 | 40.21 | 40.42 | 1,907,685 | +1.27(+3.24%) |
Oct 12, 2010 | 38.90 | 39.37 | 38.51 | 39.15 | 1,913,559 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.64 | 39.26 | 39.33 | 1,081,412 | -0.21(-0.53%) |
Oct 08, 2010 | 39.54 | 39.75 | 39.43 | 39.54 | 1,201,561 | -0.12(-0.30%) |
Oct 07, 2010 | 40.49 | 40.49 | 39.43 | 39.66 | 1,622,593 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.08 | 2,571,290 | +0.48(+1.22%) |
Oct 05, 2010 | 38.82 | 39.95 | 38.76 | 39.60 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.61 | 37.74 | 37.99 | 1,697,026 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.17 | 38.61 | 2,739,213 | +0.13(+0.35%) |
Sep 30, 2010 | 38.84 | 38.99 | 38.17 | 38.47 | 4,260,666 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,963,302 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.37 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.45 | 38.47 | 1,970,751 | -0.55(-1.42%) |
Sep 24, 2010 | 38.17 | 39.02 | 38.11 | 39.02 | 3,202,631 | +0.99(+2.60%) |
Sep 23, 2010 | 38.22 | 38.46 | 37.91 | 38.03 | 3,177,323 | -0.73(-1.88%) |
Sep 22, 2010 | 38.84 | 38.93 | 38.42 | 38.76 | 4,354,446 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.39 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.88 | 43.14 | 41.87 | 43.05 | 3,202,798 | +0.85(+2.03%) |
Sep 17, 2010 | 42.19 | 42.99 | 42.02 | 42.19 | 2,224,317 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.32 | 43.75 | 44.21 | 1,365,541 | -0.29(-0.66%) |
Sep 14, 2010 | 44.11 | 45.03 | 43.82 | 44.50 | 2,693,576 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.90 | 43.42 | 43.65 | 2,537,931 | +1.27(+3.01%) |
Sep 10, 2010 | 42.39 | 42.63 | 42.28 | 42.37 | 3,680,159 | +0.36(+0.85%) |
Sep 09, 2010 | 44.80 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.52 | 43.95 | 43.40 | 43.40 | 1,455,431 | -0.39(-0.90%) |
Sep 07, 2010 | 44.06 | 44.20 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.42 | 44.73 | 45.25 | 2,322,736 | +0.74(+1.65%) |
Sep 02, 2010 | 44.44 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.00 | 45.88 | 44.99 | 45.45 | 1,442,168 | +1.62(+3.69%) |
Aug 31, 2010 | 43.85 | 44.44 | 43.36 | 43.83 | 4,854 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,424,042 | -1.07(-2.39%) |
Aug 27, 2010 | 44.91 | 44.91 | 43.59 | 44.91 | 1,575,926 | +0.52(+1.17%) |
Aug 26, 2010 | 44.39 | 45.01 | 43.95 | 44.39 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.94 | 44.73 | 43.54 | 44.61 | 1,230,555 | +0.10(+0.24%) |
Aug 24, 2010 | 44.60 | 44.99 | 43.94 | 44.51 | 1,064,383 | -0.68(-1.50%) |
Aug 23, 2010 | 45.74 | 46.14 | 45.18 | 45.19 | 1,004,424 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.63 | 45.02 | 45.48 | 1,131,123 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.37 | 45.63 | 46.00 | 1,365,878 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.35 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.31 | 47.49 | 846,385 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.08 | 46.42 | 46.81 | 799,421 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.91 | 47.02 | 47.02 | 1,275,560 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.91 | 47.62 | 2,049,360 | -0.57(-1.18%) |
Aug 11, 2010 | 48.83 | 49.00 | 48.16 | 48.19 | 2,213,630 | -2.96(-5.78%) |
Aug 10, 2010 | 50.74 | 51.36 | 50.24 | 51.14 | 2,017,958 | -0.83(-1.60%) |
Aug 09, 2010 | 52.16 | 52.25 | 51.88 | 51.98 | 906,229 | -0.20(-0.38%) |
Aug 06, 2010 | 52.17 | 52.18 | 51.42 | 52.17 | 1,493,728 | +0.21(+0.40%) |
Aug 05, 2010 | 51.59 | 52.09 | 51.20 | 51.96 | 1,050,792 | +0.36(+0.71%) |
Aug 04, 2010 | 51.37 | 51.91 | 51.04 | 51.60 | 1,970,671 | -0.17(-0.32%) |
Aug 03, 2010 | 51.46 | 51.97 | 51.09 | 51.77 | 1,465,970 | +0.81(+1.59%) |
Aug 02, 2010 | 50.27 | 51.10 | 50.11 | 50.95 | 1,670,652 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.33 | 48.30 | 49.20 | 1,278,050 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.35 | 49.04 | 2,084,785 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.23 | 1,902,135 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.40 | 47.67 | 3,163,329 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.65 | 46.35 | 1,908,569 | +1.15(+2.54%) |
Jul 23, 2010 | 44.19 | 45.53 | 43.83 | 45.20 | 2,752,993 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.22 | 43.73 | 45.01 | 2,406,465 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.28 | 42.06 | 42.32 | 1,497,271 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,672,251 | +0.33(+0.77%) |
Jul 19, 2010 | 43.33 | 43.46 | 42.57 | 43.02 | 1,126,824 | +0.13(+0.31%) |
Jul 16, 2010 | 42.88 | 43.75 | 42.74 | 42.88 | 2,052,975 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,628 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.12 | 44.29 | 44.90 | 1,286,211 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.20 | 44.76 | 1,021,400 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.75 | 43.05 | 43.59 | 898,893 | -0.51(-1.16%) |
Jul 09, 2010 | 44.10 | 44.10 | 43.07 | 44.10 | 961,678 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.97 | 1,927,728 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,151,056 | +2.56(+6.38%) |
Jul 06, 2010 | 40.78 | 40.97 | 39.71 | 40.17 | 1,723,219 | +0.60(+1.52%) |
Jul 02, 2010 | 39.57 | 40.50 | 39.22 | 39.57 | 1,199,207 | -0.50(-1.26%) |
Jul 01, 2010 | 39.83 | 40.19 | 38.91 | 40.08 | 1,789,198 | +0.74(+1.89%) |
Jun 30, 2010 | 39.77 | 40.57 | 39.12 | 39.33 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.19 | 2,134,738 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,363 | +0.38(+0.92%) |
Jun 24, 2010 | 41.47 | 41.74 | 40.84 | 40.94 | 1,300,303 | -1.11(-2.63%) |
Jun 23, 2010 | 42.10 | 42.51 | 41.40 | 42.04 | 1,067,360 | +0.06(+0.13%) |
Jun 22, 2010 | 42.54 | 43.03 | 41.83 | 41.99 | 1,454,280 | -1.03(-2.39%) |
Jun 21, 2010 | 43.96 | 43.98 | 42.72 | 43.02 | 1,447,131 | -0.39(-0.90%) |
Jun 18, 2010 | 43.41 | 43.86 | 43.35 | 43.41 | 1,398,969 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.78 | 43.04 | 43.61 | 1,494,509 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.38 | 42.56 | 43.17 | 1,652,727 | -0.14(-0.32%) |
Jun 15, 2010 | 42.51 | 43.32 | 42.27 | 43.31 | 2,016,437 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.01 | 40.83 | 40.89 | 1,353,081 | -0.15(-0.36%) |
Jun 11, 2010 | 40.24 | 41.21 | 40.20 | 41.04 | 1,818,081 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.57 | 39.65 | 40.41 | 2,351,144 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.06 | 38.52 | 38.86 | 2,676,411 | -0.18(-0.45%) |
Jun 08, 2010 | 38.38 | 39.17 | 37.97 | 39.03 | 3,636,255 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.28 | 37.92 | 38.02 | 2,980,414 | -0.73(-1.88%) |
Jun 04, 2010 | 38.75 | 39.87 | 38.52 | 38.75 | 4,029,218 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.22 | 40.92 | 41.40 | 1,852,396 | -0.25(-0.61%) |
Jun 02, 2010 | 40.65 | 41.69 | 40.36 | 41.65 | 1,853,094 | +1.18(+2.91%) |
Jun 01, 2010 | 40.33 | 41.90 | 40.27 | 40.48 | 1,998 | -1.25(-2.99%) |
May 28, 2010 | 41.72 | 42.51 | 41.16 | 41.72 | 2,112,086 | -0.55(-1.29%) |
May 27, 2010 | 40.57 | 42.45 | 40.19 | 42.27 | 3,323,672 | +3.29(+8.44%) |
May 26, 2010 | 39.28 | 40.00 | 38.58 | 38.98 | 3,048,005 | -1.08(-2.70%) |
May 25, 2010 | 38.10 | 40.19 | 37.92 | 40.06 | 3,114,678 | +0.55(+1.38%) |
May 24, 2010 | 40.31 | 40.41 | 39.43 | 39.52 | 2,361,242 | -1.50(-3.66%) |
May 21, 2010 | 39.49 | 41.41 | 39.40 | 41.01 | 3,858,615 | +1.15(+2.89%) |
May 20, 2010 | 39.63 | 41.25 | 39.44 | 39.86 | 3,803,031 | -1.34(-3.24%) |
May 19, 2010 | 40.88 | 41.49 | 40.20 | 41.20 | 4,351,940 | +0.90(+2.23%) |
May 18, 2010 | 42.57 | 42.62 | 40.18 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.23 | 42.39 | 40.49 | 41.73 | 3,994,753 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.56 | 41.48 | 4,246,921 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.75 | 42.68 | 42.85 | 3,037,846 | -1.46(-3.29%) |
May 12, 2010 | 44.22 | 44.96 | 43.62 | 44.31 | 4,010,080 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.66 | 43.62 | 43.78 | 2,811,936 | -0.89(-1.98%) |
May 10, 2010 | 44.43 | 44.73 | 43.81 | 44.67 | 5,995,974 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.25 | 38.72 | 40.31 | 7,533,331 | +0.05(+0.12%) |
May 06, 2010 | 42.03 | 42.52 | 37.91 | 40.26 | 5,921,951 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.37 | 42.69 | 42.75 | 4,443,062 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.35 | 44.60 | 45.01 | 3,108,519 | -2.24(-4.73%) |
May 03, 2010 | 47.12 | 47.52 | 46.81 | 47.24 | 1,333,620 | +0.44(+0.95%) |
Apr 30, 2010 | 47.47 | 47.76 | 46.22 | 46.80 | 3,269,050 | -1.81(-3.72%) |
Apr 29, 2010 | 47.93 | 49.06 | 47.60 | 48.61 | 2,792,965 | +1.12(+2.35%) |
Apr 28, 2010 | 47.62 | 47.88 | 46.11 | 47.49 | 3,842,497 | +0.67(+1.44%) |
Apr 27, 2010 | 48.56 | 49.27 | 46.64 | 46.81 | 3,788,432 | -3.04(-6.10%) |
Apr 26, 2010 | 50.11 | 50.51 | 49.63 | 49.85 | 2,782,441 | +0.72(+1.47%) |
Apr 23, 2010 | 48.62 | 49.20 | 48.33 | 49.13 | 1,805,027 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.52 | 48.49 | 49.49 | 3,552,446 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.06 | 49.81 | 50.48 | 1,997,535 | -0.46(-0.91%) |
Apr 20, 2010 | 51.36 | 51.53 | 50.51 | 50.94 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.34 | 50.86 | 49.03 | 50.13 | 8,008,977 | -0.41(-0.81%) |
Apr 16, 2010 | 54.76 | 55.01 | 49.88 | 50.54 | 13,159,297 | -5.14(-9.24%) |
Apr 15, 2010 | 55.36 | 55.99 | 55.27 | 55.69 | 1,131,464 | +0.10(+0.17%) |
Apr 14, 2010 | 55.21 | 55.64 | 54.82 | 55.59 | 1,640,902 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.91 | 53.12 | 53.61 | 940,312 | -0.11(-0.20%) |
Apr 12, 2010 | 54.11 | 54.27 | 53.59 | 53.72 | 1,141,602 | +0.40(+0.74%) |
Apr 09, 2010 | 52.13 | 53.44 | 52.08 | 53.32 | 1,292,380 | +1.50(+2.89%) |
Apr 08, 2010 | 50.68 | 51.94 | 50.53 | 51.82 | 1,861,298 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.43 | 51.69 | 52.03 | 1,672,209 | -1.33(-2.49%) |
Apr 06, 2010 | 52.33 | 53.50 | 52.17 | 53.36 | 1,366,398 | -0.65(-1.21%) |
Apr 05, 2010 | 53.67 | 54.34 | 53.61 | 54.02 | 663,197 | +0.56(+1.05%) |