Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 50.60 | 50.89 | 50.57 | 50.73 | 56,400 | +0.17(+0.34%) |
Jun 29, 2011 | 50.79 | 50.95 | 50.29 | 50.55 | 58,490 | -0.09(-0.17%) |
Jun 28, 2011 | 50.71 | 51.34 | 50.43 | 50.64 | 73,938 | -0.07(-0.13%) |
Jun 27, 2011 | 50.11 | 51.02 | 49.97 | 50.71 | 51,918 | +0.59(+1.17%) |
Jun 24, 2011 | 49.96 | 50.39 | 49.46 | 50.12 | 148,066 | +0.29(+0.58%) |
Jun 23, 2011 | 49.07 | 50.29 | 48.80 | 49.83 | 46,826 | +0.54(+1.10%) |
Jun 22, 2011 | 49.24 | 50.12 | 49.21 | 49.29 | 54,425 | -0.15(-0.31%) |
Jun 21, 2011 | 49.30 | 49.69 | 49.02 | 49.44 | 64,655 | +0.41(+0.83%) |
Jun 20, 2011 | 49.06 | 49.28 | 48.34 | 49.04 | 34,070 | +0.21(+0.43%) |
Jun 17, 2011 | 48.69 | 49.09 | 48.33 | 48.83 | 143,707 | +0.44(+0.92%) |
Jun 16, 2011 | 48.28 | 48.67 | 47.72 | 48.38 | 71,112 | +0.34(+0.70%) |
Jun 15, 2011 | 48.37 | 49.01 | 47.77 | 48.05 | 41,501 | -0.79(-1.62%) |
Jun 14, 2011 | 49.16 | 49.31 | 48.72 | 48.84 | 73,885 | +0.06(+0.12%) |
Jun 13, 2011 | 48.90 | 49.24 | 48.58 | 48.78 | 77,615 | -0.11(-0.22%) |
Jun 10, 2011 | 49.35 | 49.66 | 48.41 | 48.88 | 59,706 | -0.85(-1.70%) |
Jun 09, 2011 | 49.89 | 50.01 | 49.14 | 49.73 | 95,437 | -0.16(-0.33%) |
Jun 08, 2011 | 50.09 | 50.48 | 49.58 | 49.89 | 308,613 | +1.44(+2.98%) |
Jun 07, 2011 | 49.21 | 49.51 | 48.24 | 48.45 | 109,095 | -0.34(-0.69%) |
Jun 06, 2011 | 49.61 | 49.85 | 48.68 | 48.79 | 45,905 | -0.67(-1.36%) |
Jun 03, 2011 | 49.65 | 49.92 | 49.13 | 49.46 | 38,777 | -0.56(-1.12%) |
May 24, 2011 | 50.51 | 50.54 | 49.81 | 50.02 | 42,733 | -0.20(-0.40%) |
May 23, 2011 | 50.74 | 50.92 | 50.12 | 50.22 | 31,277 | -1.05(-2.05%) |
May 20, 2011 | 51.32 | 51.74 | 50.98 | 51.27 | 45,413 | -0.33(-0.63%) |
May 19, 2011 | 51.73 | 52.09 | 51.16 | 51.60 | 28,839 | +0.10(+0.19%) |
May 18, 2011 | 51.36 | 51.74 | 50.99 | 51.50 | 38,894 | +0.35(+0.68%) |
May 17, 2011 | 51.71 | 51.99 | 50.97 | 51.16 | 35,200 | -0.78(-1.50%) |
May 16, 2011 | 52.35 | 52.78 | 51.71 | 51.93 | 55,574 | -0.72(-1.37%) |
May 13, 2011 | 53.31 | 53.56 | 52.43 | 52.66 | 35,311 | -0.55(-1.03%) |
May 12, 2011 | 52.81 | 53.22 | 52.35 | 53.21 | 35,786 | +0.06(+0.11%) |
May 11, 2011 | 53.44 | 53.97 | 52.64 | 53.15 | 41,631 | -0.54(-1.00%) |
May 10, 2011 | 53.55 | 53.79 | 53.30 | 53.69 | 28,070 | +0.42(+0.80%) |
May 09, 2011 | 53.12 | 53.38 | 53.11 | 53.26 | 69,656 | -0.02(-0.04%) |
May 06, 2011 | 54.35 | 54.39 | 53.15 | 53.28 | 73,154 | -0.33(-0.61%) |
May 05, 2011 | 53.11 | 54.12 | 52.88 | 53.61 | 61,362 | +0.15(+0.29%) |
May 04, 2011 | 54.52 | 54.52 | 52.95 | 53.46 | 35,559 | -1.10(-2.01%) |
May 03, 2011 | 55.16 | 55.16 | 54.14 | 54.55 | 54,621 | -0.65(-1.17%) |
May 02, 2011 | 55.37 | 55.87 | 55.07 | 55.20 | 46,903 | -0.32(-0.57%) |
Apr 29, 2011 | 55.62 | 55.89 | 54.94 | 55.52 | 51,211 | +0.07(+0.12%) |
Apr 28, 2011 | 55.51 | 55.64 | 55.19 | 55.45 | 29,250 | +0.06(+0.10%) |
Apr 27, 2011 | 54.99 | 55.55 | 54.70 | 55.39 | 22,255 | +0.42(+0.77%) |
Apr 26, 2011 | 55.00 | 55.36 | 54.63 | 54.97 | 44,940 | -0.14(-0.26%) |
Apr 25, 2011 | 55.54 | 55.75 | 54.75 | 55.11 | 35,362 | -0.47(-0.85%) |
Apr 21, 2011 | 55.58 | 55.76 | 55.15 | 55.58 | 17,180 | +0.43(+0.79%) |
Apr 20, 2011 | 54.87 | 55.28 | 54.51 | 55.15 | 44,099 | +0.77(+1.42%) |
Apr 19, 2011 | 54.78 | 54.98 | 54.15 | 54.38 | 42,651 | -0.17(-0.32%) |
Apr 18, 2011 | 54.99 | 55.18 | 54.07 | 54.55 | 33,471 | -1.01(-1.82%) |
Apr 15, 2011 | 54.67 | 55.95 | 54.67 | 55.56 | 52,499 | +0.66(+1.21%) |
Apr 14, 2011 | 53.85 | 54.91 | 53.85 | 54.90 | 46,760 | +0.55(+1.01%) |
Apr 13, 2011 | 54.37 | 54.73 | 53.62 | 54.35 | 49,682 | +0.24(+0.44%) |
Apr 12, 2011 | 54.20 | 54.62 | 54.11 | 54.11 | 23,948 | -0.61(-1.11%) |
Apr 11, 2011 | 54.47 | 55.10 | 54.41 | 54.72 | 22,454 | -0.06(-0.11%) |
Apr 08, 2011 | 56.07 | 56.55 | 54.50 | 54.77 | 32,250 | -0.89(-1.59%) |
Apr 07, 2011 | 55.73 | 56.09 | 55.32 | 55.66 | 22,794 | +0.07(+0.12%) |
Apr 06, 2011 | 55.25 | 56.00 | 55.25 | 55.59 | 26,401 | +0.45(+0.82%) |
Apr 05, 2011 | 54.94 | 55.30 | 54.48 | 55.14 | 51,092 | +0.28(+0.51%) |
Apr 04, 2011 | 55.05 | 55.26 | 54.57 | 54.86 | 43,281 | +0.14(+0.26%) |
Apr 01, 2011 | 54.87 | 54.88 | 54.39 | 54.72 | 53,628 | +0.28(+0.51%) |
Mar 31, 2011 | 54.14 | 54.92 | 54.14 | 54.44 | 72,247 | +0.29(+0.53%) |
Mar 30, 2011 | 53.98 | 54.37 | 53.63 | 54.15 | 21,084 | +0.37(+0.68%) |
Mar 29, 2011 | 53.18 | 54.57 | 52.67 | 53.78 | 31,584 | +0.48(+0.90%) |
Mar 28, 2011 | 53.93 | 54.06 | 53.05 | 53.30 | 31,214 | -0.35(-0.65%) |
Mar 25, 2011 | 53.85 | 54.40 | 53.10 | 53.65 | 72,298 | +0.14(+0.27%) |
Mar 24, 2011 | 53.03 | 53.81 | 52.49 | 53.50 | 67,820 | +0.53(+1.00%) |
Mar 23, 2011 | 52.84 | 53.26 | 52.38 | 52.97 | 27,680 | -0.07(-0.13%) |
Mar 22, 2011 | 53.41 | 53.67 | 52.81 | 53.04 | 41,262 | -0.37(-0.68%) |
Mar 21, 2011 | 53.32 | 53.82 | 52.17 | 53.41 | 44,532 | +0.60(+1.13%) |
Mar 18, 2011 | 52.22 | 52.87 | 52.22 | 52.81 | 74,317 | +0.88(+1.69%) |
Mar 17, 2011 | 52.80 | 52.88 | 51.93 | 51.93 | 83,256 | +0.04(+0.07%) |
Mar 16, 2011 | 52.16 | 52.69 | 51.68 | 51.90 | 109,640 | -0.49(-0.94%) |
Mar 15, 2011 | 51.17 | 52.79 | 50.54 | 52.39 | 83,867 | -0.48(-0.91%) |
Mar 14, 2011 | 53.40 | 54.26 | 52.50 | 52.87 | 75,999 | -1.17(-2.17%) |
Mar 11, 2011 | 56.59 | 56.65 | 53.20 | 54.04 | 156,643 | +1.67(+3.19%) |
Mar 10, 2011 | 52.15 | 52.56 | 51.87 | 52.37 | 67,827 | -0.54(-1.02%) |
Mar 09, 2011 | 52.40 | 53.51 | 52.04 | 52.91 | 72,876 | +0.49(+0.93%) |
Mar 08, 2011 | 51.77 | 52.73 | 51.58 | 52.42 | 88,549 | +0.86(+1.66%) |
Mar 07, 2011 | 52.39 | 52.39 | 50.87 | 51.56 | 50,024 | -0.74(-1.41%) |
Mar 04, 2011 | 52.23 | 52.77 | 51.77 | 52.30 | 61,344 | -0.06(-0.11%) |
Mar 03, 2011 | 51.30 | 52.42 | 51.16 | 52.36 | 32,217 | +1.35(+2.64%) |
Mar 02, 2011 | 50.68 | 51.48 | 50.51 | 51.01 | 56,535 | +0.18(+0.36%) |
Mar 01, 2011 | 52.14 | 52.14 | 50.50 | 50.83 | 66,080 | -1.25(-2.40%) |
Feb 28, 2011 | 52.25 | 52.55 | 51.70 | 52.08 | 30,040 | -0.18(-0.35%) |
Feb 25, 2011 | 50.93 | 52.26 | 50.93 | 52.26 | 62,488 | +1.27(+2.49%) |
Feb 24, 2011 | 50.66 | 51.01 | 50.11 | 50.99 | 44,109 | +0.54(+1.07%) |
Feb 23, 2011 | 51.67 | 52.13 | 50.41 | 50.46 | 71,400 | -1.19(-2.31%) |
Feb 22, 2011 | 51.43 | 52.41 | 51.02 | 51.65 | 98,310 | -0.39(-0.76%) |
Feb 18, 2011 | 52.03 | 52.44 | 51.48 | 52.04 | 40,950 | +0.37(+0.71%) |
Feb 17, 2011 | 51.50 | 51.79 | 50.98 | 51.68 | 26,940 | +0.18(+0.35%) |
Feb 16, 2011 | 51.05 | 52.27 | 50.20 | 51.49 | 34,103 | +0.68(+1.34%) |
Feb 15, 2011 | 51.24 | 51.32 | 50.64 | 50.81 | 70,597 | -0.60(-1.16%) |
Feb 14, 2011 | 50.68 | 51.60 | 50.68 | 51.41 | 30,198 | +0.69(+1.36%) |
Feb 11, 2011 | 49.84 | 50.88 | 49.61 | 50.71 | 30,223 | +0.56(+1.11%) |
Feb 10, 2011 | 49.71 | 50.37 | 49.71 | 50.16 | 25,677 | +0.10(+0.19%) |
Feb 09, 2011 | 49.95 | 50.21 | 49.51 | 50.06 | 19,729 | -0.14(-0.29%) |
Feb 08, 2011 | 50.06 | 50.24 | 49.80 | 50.21 | 19,485 | +0.03(+0.06%) |
Feb 07, 2011 | 49.56 | 50.43 | 49.55 | 50.18 | 17,558 | +0.60(+1.20%) |
Feb 04, 2011 | 49.60 | 49.77 | 49.03 | 49.58 | 39,146 | +0.10(+0.19%) |
Feb 03, 2011 | 48.80 | 49.94 | 48.80 | 49.48 | 27,581 | +0.06(+0.12%) |
Feb 02, 2011 | 49.19 | 49.92 | 49.18 | 49.43 | 24,725 | +0.06(+0.12%) |
Feb 01, 2011 | 49.28 | 49.52 | 48.75 | 49.37 | 66,381 | +0.30(+0.61%) |
Jan 31, 2011 | 49.35 | 49.69 | 48.75 | 49.07 | 44,329 | -0.12(-0.25%) |
Jan 28, 2011 | 50.20 | 50.34 | 49.00 | 49.20 | 50,241 | -1.10(-2.18%) |
Jan 27, 2011 | 50.96 | 50.96 | 49.99 | 50.29 | 46,599 | -0.55(-1.08%) |
Jan 26, 2011 | 49.89 | 51.24 | 49.89 | 50.84 | 122,367 | +1.00(+2.01%) |
Jan 25, 2011 | 49.67 | 49.93 | 49.27 | 49.84 | 61,317 | -0.10(-0.19%) |
Jan 24, 2011 | 49.48 | 50.08 | 49.26 | 49.94 | 85,484 | +0.61(+1.23%) |
Jan 21, 2011 | 49.34 | 49.76 | 49.03 | 49.33 | 58,937 | +0.26(+0.53%) |
Jan 20, 2011 | 48.67 | 49.32 | 48.67 | 49.07 | 74,947 | -0.02(-0.04%) |
Jan 19, 2011 | 50.09 | 50.35 | 48.82 | 49.09 | 78,642 | -1.00(-2.00%) |
Jan 18, 2011 | 49.87 | 50.26 | 49.65 | 50.09 | 36,702 | -0.06(-0.12%) |
Jan 14, 2011 | 50.31 | 50.31 | 49.84 | 50.15 | 36,206 | +0.00(+0.00%) |
Jan 13, 2011 | 50.24 | 50.24 | 49.97 | 50.15 | 23,341 | +0.42(+0.85%) |
Jan 12, 2011 | 49.76 | 49.80 | 49.47 | 49.72 | 36,614 | +0.29(+0.58%) |
Jan 11, 2011 | 49.07 | 49.54 | 49.00 | 49.44 | 35,216 | +0.46(+0.94%) |
Jan 10, 2011 | 47.89 | 49.43 | 47.89 | 48.98 | 43,141 | +0.12(+0.26%) |
Jan 07, 2011 | 49.04 | 49.22 | 48.30 | 48.85 | 44,359 | -0.01(-0.02%) |
Jan 06, 2011 | 48.90 | 49.31 | 48.62 | 48.86 | 42,344 | -0.09(-0.18%) |
Jan 05, 2011 | 48.37 | 49.09 | 47.96 | 48.95 | 75,877 | +0.52(+1.07%) |
Jan 04, 2011 | 48.68 | 48.99 | 47.88 | 48.43 | 81,475 | -0.20(-0.41%) |
Jan 03, 2011 | 47.91 | 49.21 | 47.50 | 48.63 | 89,389 | +1.06(+2.22%) |
Dec 31, 2010 | 48.04 | 48.31 | 47.55 | 47.57 | 46,015 | -0.66(-1.37%) |
Dec 30, 2010 | 48.48 | 48.61 | 48.03 | 48.24 | 37,222 | -0.34(-0.69%) |
Dec 29, 2010 | 48.30 | 48.98 | 48.29 | 48.57 | 23,044 | +0.43(+0.90%) |
Dec 28, 2010 | 48.80 | 48.80 | 47.70 | 48.14 | 34,718 | +0.17(+0.36%) |
Dec 27, 2010 | 47.38 | 48.26 | 47.38 | 47.97 | 29,111 | +0.30(+0.62%) |
Dec 23, 2010 | 47.51 | 47.80 | 47.42 | 47.67 | 75,213 | +0.55(+1.16%) |
Dec 22, 2010 | 46.64 | 47.36 | 46.14 | 47.12 | 129,510 | +0.76(+1.64%) |
Dec 21, 2010 | 46.34 | 47.04 | 45.97 | 46.36 | 47,230 | +0.29(+0.63%) |
Dec 20, 2010 | 44.20 | 46.87 | 44.20 | 46.07 | 133,670 | -0.13(-0.29%) |
Dec 17, 2010 | 46.28 | 46.42 | 45.92 | 46.21 | 190,952 | +0.02(+0.04%) |
Dec 16, 2010 | 41.54 | 47.04 | 41.54 | 46.19 | 77,338 | +0.65(+1.43%) |
Dec 15, 2010 | 45.59 | 45.98 | 45.40 | 45.54 | 85,401 | +0.03(+0.06%) |
Dec 14, 2010 | 45.53 | 45.94 | 45.16 | 45.51 | 64,819 | +0.01(+0.02%) |
Dec 13, 2010 | 46.09 | 46.29 | 45.35 | 45.50 | 85,352 | -0.53(-1.15%) |
Dec 10, 2010 | 45.95 | 46.53 | 45.06 | 46.02 | 157,860 | +0.28(+0.61%) |
Dec 09, 2010 | 45.68 | 46.01 | 45.61 | 45.75 | 65,783 | +0.07(+0.15%) |
Dec 08, 2010 | 45.61 | 46.01 | 45.53 | 45.68 | 67,148 | +0.25(+0.55%) |
Dec 07, 2010 | 45.46 | 45.82 | 45.17 | 45.43 | 112,935 | +0.28(+0.62%) |
Dec 06, 2010 | 45.00 | 45.29 | 44.85 | 45.15 | 51,320 | +0.02(+0.04%) |
Dec 03, 2010 | 44.97 | 45.26 | 44.76 | 45.13 | 33,787 | +0.11(+0.23%) |
Dec 02, 2010 | 45.18 | 45.28 | 44.87 | 45.03 | 55,888 | +0.02(+0.04%) |
Dec 01, 2010 | 45.35 | 45.70 | 44.07 | 45.01 | 77,292 | +0.45(+1.01%) |
Nov 30, 2010 | 44.93 | 45.47 | 44.21 | 44.56 | 97,633 | -0.75(-1.65%) |
Nov 29, 2010 | 44.83 | 45.41 | 43.87 | 45.31 | 49,516 | +0.20(+0.45%) |
Nov 26, 2010 | 45.14 | 45.47 | 44.99 | 45.10 | 8,854 | -0.42(-0.93%) |
Nov 24, 2010 | 45.18 | 45.53 | 45.53 | 45.53 | 35,728 | +0.60(+1.34%) |
Nov 23, 2010 | 44.66 | 45.05 | 44.35 | 44.92 | 35,690 | -0.24(-0.53%) |
Nov 22, 2010 | 45.07 | 45.46 | 44.31 | 45.16 | 37,481 | -0.22(-0.49%) |
Nov 19, 2010 | 45.04 | 45.57 | 44.53 | 45.38 | 29,358 | +0.42(+0.94%) |
Nov 18, 2010 | 44.36 | 45.55 | 44.36 | 44.96 | 34,170 | +1.04(+2.36%) |
Nov 17, 2010 | 44.09 | 44.46 | 43.72 | 43.92 | 25,359 | -0.19(-0.43%) |
Nov 16, 2010 | 44.80 | 45.25 | 43.49 | 44.12 | 46,730 | -1.03(-2.27%) |
Nov 15, 2010 | 44.90 | 45.70 | 44.48 | 45.14 | 19,398 | +0.46(+1.03%) |
Nov 12, 2010 | 44.45 | 45.04 | 44.45 | 44.68 | 42,554 | -0.19(-0.43%) |
Nov 11, 2010 | 44.77 | 45.17 | 44.56 | 44.87 | 36,443 | -0.41(-0.91%) |
Nov 10, 2010 | 44.86 | 45.33 | 44.60 | 45.29 | 45,810 | +0.50(+1.11%) |
Nov 09, 2010 | 45.00 | 45.23 | 44.47 | 44.79 | 44,152 | -0.08(-0.17%) |
Nov 08, 2010 | 44.63 | 45.04 | 44.51 | 44.86 | 37,319 | -0.04(-0.09%) |
Nov 05, 2010 | 45.31 | 45.56 | 44.72 | 44.90 | 55,118 | -0.30(-0.66%) |
Nov 04, 2010 | 44.65 | 45.31 | 43.53 | 45.20 | 40,726 | +1.03(+2.32%) |
Nov 03, 2010 | 44.16 | 44.33 | 43.75 | 44.17 | 33,942 | -0.04(-0.09%) |
Nov 02, 2010 | 44.32 | 44.62 | 43.45 | 44.21 | 105,588 | +0.43(+0.99%) |
Nov 01, 2010 | 44.11 | 44.85 | 43.65 | 43.78 | 75,206 | +0.03(+0.07%) |
Oct 29, 2010 | 43.53 | 44.13 | 43.38 | 43.75 | 39,113 | +0.06(+0.13%) |
Oct 28, 2010 | 43.92 | 43.99 | 43.31 | 43.69 | 34,753 | +0.19(+0.44%) |
Oct 27, 2010 | 43.35 | 44.19 | 43.16 | 43.50 | 88,136 | -0.43(-0.98%) |
Oct 25, 2010 | 44.04 | 44.47 | 43.78 | 43.93 | 38,892 | +0.09(+0.20%) |
Oct 22, 2010 | 44.28 | 44.31 | 43.63 | 43.85 | 56,529 | -0.33(-0.74%) |
Oct 21, 2010 | 43.99 | 44.38 | 43.40 | 44.17 | 172,115 | +0.35(+0.79%) |
Oct 20, 2010 | 43.57 | 43.98 | 43.53 | 43.83 | 124,411 | +0.58(+1.35%) |
Oct 19, 2010 | 43.21 | 43.82 | 42.77 | 43.24 | 91,800 | -0.56(-1.27%) |
Oct 18, 2010 | 43.30 | 43.93 | 43.30 | 43.80 | 108,212 | +0.67(+1.56%) |
Oct 15, 2010 | 44.44 | 44.80 | 43.11 | 43.13 | 127,423 | -0.69(-1.58%) |
Oct 14, 2010 | 44.03 | 44.38 | 43.52 | 43.82 | 70,818 | -0.21(-0.48%) |
Oct 13, 2010 | 43.22 | 44.34 | 42.98 | 44.03 | 62,137 | +0.91(+2.11%) |
Oct 12, 2010 | 43.60 | 43.79 | 42.94 | 43.12 | 53,655 | -0.61(-1.40%) |
Oct 11, 2010 | 43.96 | 44.39 | 43.68 | 43.73 | 26,594 | -0.37(-0.85%) |
Oct 08, 2010 | 43.12 | 44.67 | 42.80 | 44.11 | 80,738 | +1.05(+2.45%) |
Oct 07, 2010 | 43.38 | 43.48 | 42.92 | 43.05 | 24,090 | -0.14(-0.33%) |
Oct 06, 2010 | 43.74 | 44.03 | 42.76 | 43.20 | 51,671 | -0.59(-1.36%) |
Oct 05, 2010 | 43.01 | 43.94 | 42.61 | 43.79 | 64,563 | +1.28(+3.02%) |
Oct 04, 2010 | 43.09 | 43.44 | 42.10 | 42.51 | 49,547 | -0.48(-1.12%) |
Oct 01, 2010 | 43.31 | 43.31 | 42.76 | 42.98 | 53,972 | +0.05(+0.11%) |
Sep 30, 2010 | 43.03 | 43.16 | 42.10 | 42.94 | 79,437 | +0.08(+0.18%) |
Sep 29, 2010 | 42.32 | 43.03 | 41.90 | 42.86 | 47,644 | +0.34(+0.81%) |
Sep 28, 2010 | 42.94 | 42.94 | 41.91 | 42.52 | 92,054 | -0.21(-0.49%) |
Sep 27, 2010 | 42.92 | 43.06 | 42.32 | 42.73 | 52,680 | -0.18(-0.42%) |
Sep 24, 2010 | 42.50 | 43.01 | 42.24 | 42.91 | 90,346 | +0.77(+1.82%) |
Sep 23, 2010 | 42.20 | 42.96 | 41.90 | 42.14 | 91,710 | -0.25(-0.59%) |
Sep 22, 2010 | 44.41 | 44.73 | 42.08 | 42.39 | 141,349 | +1.32(+3.21%) |
Sep 21, 2010 | 40.55 | 41.44 | 40.41 | 41.07 | 76,028 | +0.40(+0.99%) |
Sep 20, 2010 | 40.49 | 41.17 | 40.06 | 40.67 | 51,990 | +0.30(+0.74%) |
Sep 17, 2010 | 40.17 | 40.86 | 39.77 | 40.37 | 152,219 | -0.13(-0.31%) |
Sep 15, 2010 | 40.47 | 41.05 | 39.98 | 40.50 | 48,178 | -0.04(-0.09%) |
Sep 14, 2010 | 40.43 | 41.06 | 40.02 | 40.54 | 35,082 | +0.11(+0.26%) |
Sep 13, 2010 | 39.63 | 40.56 | 39.20 | 40.43 | 53,739 | +1.25(+3.20%) |
Sep 10, 2010 | 39.85 | 40.16 | 39.09 | 39.18 | 80,705 | -0.67(-1.68%) |
Sep 09, 2010 | 40.52 | 40.52 | 39.64 | 39.85 | 12,682 | -0.14(-0.36%) |
Sep 08, 2010 | 39.95 | 40.49 | 39.89 | 39.99 | 20,976 | +0.09(+0.22%) |
Sep 07, 2010 | 40.77 | 40.77 | 39.42 | 39.90 | 24,198 | -0.90(-2.20%) |
Sep 03, 2010 | 40.91 | 41.10 | 40.30 | 40.80 | 29,181 | +0.43(+1.07%) |
Sep 02, 2010 | 40.42 | 40.80 | 39.67 | 40.37 | 39,319 | +0.22(+0.55%) |
Sep 01, 2010 | 40.24 | 40.81 | 39.89 | 40.15 | 52,604 | +0.59(+1.50%) |
Aug 31, 2010 | 39.67 | 40.10 | 39.32 | 39.56 | 50,663 | -0.08(-0.19%) |
Aug 30, 2010 | 40.01 | 40.95 | 39.52 | 39.64 | 89,433 | -0.55(-1.38%) |
Aug 27, 2010 | 39.88 | 40.36 | 39.17 | 40.19 | 34,999 | +0.74(+1.87%) |
Aug 26, 2010 | 39.45 | 39.84 | 39.06 | 39.45 | 32,008 | +0.07(+0.17%) |
Aug 25, 2010 | 37.81 | 39.81 | 37.57 | 39.39 | 62,010 | +1.29(+3.39%) |
Aug 24, 2010 | 38.25 | 38.59 | 37.51 | 38.10 | 33,151 | -0.61(-1.58%) |
Aug 23, 2010 | 38.92 | 39.94 | 38.56 | 38.71 | 25,453 | +0.00(+0.00%) |
Aug 20, 2010 | 38.86 | 39.49 | 38.27 | 38.71 | 33,423 | -0.45(-1.15%) |
Aug 19, 2010 | 40.33 | 40.59 | 39.06 | 39.16 | 43,844 | -1.34(-3.31%) |
Aug 18, 2010 | 40.20 | 41.03 | 39.99 | 40.50 | 30,389 | +0.30(+0.74%) |
Aug 17, 2010 | 39.97 | 40.58 | 39.88 | 40.20 | 48,865 | +0.71(+1.79%) |
Aug 16, 2010 | 38.73 | 39.96 | 38.33 | 39.49 | 32,552 | +0.43(+1.10%) |
Aug 13, 2010 | 39.38 | 39.69 | 38.71 | 39.06 | 44,292 | -0.55(-1.38%) |
Aug 12, 2010 | 39.68 | 40.13 | 39.44 | 39.61 | 52,324 | -0.35(-0.89%) |
Aug 11, 2010 | 40.74 | 41.18 | 39.68 | 39.96 | 75,164 | -1.47(-3.56%) |
Aug 10, 2010 | 41.71 | 42.35 | 40.85 | 41.44 | 45,339 | -0.78(-1.86%) |
Aug 09, 2010 | 42.21 | 42.42 | 41.84 | 42.22 | 38,361 | +0.38(+0.91%) |
Aug 06, 2010 | 41.96 | 42.69 | 41.21 | 41.84 | 70,147 | -0.70(-1.64%) |
Aug 05, 2010 | 42.76 | 43.15 | 42.54 | 42.54 | 16,006 | -0.58(-1.35%) |
Aug 04, 2010 | 43.11 | 43.86 | 42.85 | 43.12 | 36,427 | +0.10(+0.22%) |
Aug 03, 2010 | 44.03 | 44.23 | 42.80 | 43.02 | 36,191 | -1.22(-2.75%) |
Aug 02, 2010 | 44.18 | 44.66 | 43.86 | 44.24 | 40,707 | +0.74(+1.69%) |
Jul 30, 2010 | 42.61 | 43.87 | 42.32 | 43.50 | 43,355 | +0.24(+0.55%) |
Jul 29, 2010 | 43.41 | 43.99 | 42.52 | 43.26 | 60,138 | +0.31(+0.71%) |
Jul 28, 2010 | 44.26 | 44.70 | 42.92 | 42.96 | 95,399 | -1.52(-3.42%) |
Jul 27, 2010 | 44.97 | 45.28 | 44.01 | 44.48 | 36,980 | -0.04(-0.09%) |
Jul 26, 2010 | 44.45 | 44.98 | 43.99 | 44.52 | 72,181 | +0.32(+0.71%) |
Jul 23, 2010 | 42.99 | 44.55 | 41.96 | 44.20 | 51,929 | +0.96(+2.21%) |
Jul 22, 2010 | 42.62 | 43.64 | 42.62 | 43.24 | 67,113 | +1.21(+2.89%) |
Jul 21, 2010 | 42.98 | 42.98 | 41.75 | 42.03 | 42,441 | -0.58(-1.37%) |
Jul 20, 2010 | 42.59 | 42.82 | 42.01 | 42.61 | 65,979 | -0.53(-1.22%) |
Jul 19, 2010 | 43.49 | 43.52 | 42.40 | 43.14 | 30,090 | -0.36(-0.84%) |
Jul 16, 2010 | 44.21 | 44.48 | 43.11 | 43.50 | 56,104 | -1.02(-2.30%) |
Jul 15, 2010 | 44.52 | 44.71 | 43.96 | 44.53 | 53,281 | +0.06(+0.13%) |
Jul 14, 2010 | 44.08 | 44.49 | 43.99 | 44.47 | 48,716 | +0.11(+0.26%) |
Jul 13, 2010 | 43.77 | 44.53 | 42.75 | 44.35 | 45,253 | +1.22(+2.84%) |
Jul 12, 2010 | 43.85 | 43.87 | 43.11 | 43.13 | 31,083 | -0.78(-1.79%) |
Jul 09, 2010 | 43.54 | 43.97 | 43.48 | 43.91 | 32,489 | +0.43(+0.99%) |
Jul 08, 2010 | 43.39 | 43.61 | 42.96 | 43.48 | 48,422 | +0.49(+1.14%) |
Jul 07, 2010 | 42.21 | 43.17 | 41.64 | 42.99 | 56,774 | +1.04(+2.49%) |
Jul 06, 2010 | 43.47 | 43.81 | 41.81 | 41.95 | 51,386 | -1.16(-2.69%) |
Jul 02, 2010 | 43.43 | 43.80 | 41.91 | 43.11 | 36,596 | -0.01(-0.02%) |