Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.88 | 38.20 | 37.34 | 37.44 | 3,168,763 | -0.44(-1.16%) |
Mar 30, 2011 | 37.88 | 37.88 | 37.88 | 37.88 | 2,528,476 | +0.37(+1.00%) |
Mar 29, 2011 | 37.13 | 37.62 | 37.08 | 37.51 | 2,052,403 | +0.41(+1.10%) |
Mar 28, 2011 | 37.27 | 37.40 | 37.08 | 37.10 | 1,822,910 | -0.01(-0.02%) |
Mar 25, 2011 | 37.34 | 37.41 | 37.01 | 37.11 | 2,176,074 | -0.22(-0.58%) |
Mar 24, 2011 | 37.47 | 37.68 | 37.27 | 37.32 | 2,088,062 | +0.03(+0.09%) |
Mar 23, 2011 | 37.18 | 37.43 | 36.97 | 37.29 | 1,975,494 | +0.02(+0.06%) |
Mar 22, 2011 | 36.68 | 37.42 | 36.55 | 37.27 | 4,517,282 | +0.67(+1.84%) |
Mar 21, 2011 | 36.63 | 36.96 | 36.58 | 36.59 | 3,919,754 | +0.03(+0.08%) |
Mar 18, 2011 | 36.72 | 36.78 | 36.35 | 36.57 | 5,989,286 | +0.09(+0.26%) |
Mar 17, 2011 | 37.26 | 37.32 | 36.05 | 36.47 | 6,720,516 | -0.66(-1.77%) |
Mar 16, 2011 | 38.10 | 38.14 | 36.94 | 37.13 | 4,985,327 | -1.02(-2.69%) |
Mar 15, 2011 | 38.15 | 39.04 | 38.08 | 38.15 | 5,937,298 | -0.89(-2.28%) |
Mar 14, 2011 | 39.55 | 40.08 | 38.62 | 39.04 | 8,813,670 | -2.01(-4.89%) |
Mar 11, 2011 | 40.99 | 41.24 | 40.92 | 41.05 | 1,634,069 | +0.03(+0.08%) |
Mar 10, 2011 | 40.98 | 41.33 | 40.79 | 41.02 | 2,579,397 | -0.31(-0.74%) |
Mar 09, 2011 | 40.84 | 41.37 | 40.78 | 41.32 | 1,661,554 | +0.49(+1.20%) |
Mar 08, 2011 | 40.65 | 40.97 | 40.32 | 40.83 | 2,618,364 | +0.20(+0.49%) |
Mar 07, 2011 | 40.41 | 40.88 | 40.29 | 40.63 | 2,503,860 | +0.38(+0.96%) |
Mar 04, 2011 | 40.46 | 40.62 | 39.91 | 40.25 | 1,830,546 | -0.18(-0.45%) |
Mar 03, 2011 | 39.85 | 40.65 | 39.83 | 40.43 | 2,649,818 | +0.80(+2.01%) |
Mar 02, 2011 | 39.55 | 39.82 | 39.38 | 39.63 | 2,231,746 | +0.15(+0.38%) |
Mar 01, 2011 | 39.79 | 39.97 | 39.47 | 39.48 | 2,290,486 | -0.18(-0.45%) |
Feb 28, 2011 | 39.58 | 40.01 | 39.55 | 39.66 | 3,068,621 | +0.15(+0.38%) |
Feb 25, 2011 | 39.64 | 39.67 | 39.31 | 39.51 | 1,342,153 | +0.07(+0.17%) |
Feb 24, 2011 | 39.67 | 39.71 | 39.33 | 39.45 | 2,185,044 | -0.16(-0.39%) |
Feb 23, 2011 | 39.82 | 39.92 | 39.57 | 39.60 | 1,632,546 | -0.21(-0.52%) |
Feb 22, 2011 | 39.69 | 39.92 | 39.62 | 39.81 | 1,410,987 | -0.14(-0.35%) |
Feb 18, 2011 | 39.86 | 40.04 | 39.83 | 39.95 | 1,221,653 | -0.06(-0.14%) |
Feb 17, 2011 | 39.67 | 40.11 | 39.67 | 40.00 | 1,449,353 | +0.25(+0.63%) |
Feb 16, 2011 | 40.06 | 40.14 | 39.58 | 39.75 | 1,243,385 | -0.26(-0.65%) |
Feb 15, 2011 | 39.70 | 40.09 | 39.58 | 40.01 | 1,554,749 | +0.26(+0.66%) |
Feb 14, 2011 | 40.20 | 40.20 | 39.63 | 39.75 | 2,998,148 | -0.42(-1.04%) |
Feb 11, 2011 | 40.17 | 40.37 | 40.11 | 40.17 | 1,846,216 | -0.21(-0.52%) |
Feb 10, 2011 | 40.31 | 40.45 | 40.21 | 40.38 | 1,512,779 | -0.07(-0.18%) |
Feb 09, 2011 | 40.14 | 40.46 | 40.14 | 40.45 | 1,461,172 | -0.04(-0.11%) |
Feb 08, 2011 | 40.80 | 40.80 | 40.34 | 40.50 | 1,956,288 | -0.21(-0.52%) |
Feb 07, 2011 | 40.45 | 40.74 | 40.39 | 40.71 | 2,558,339 | +0.36(+0.90%) |
Feb 04, 2011 | 40.37 | 40.41 | 39.87 | 40.35 | 1,766,530 | +0.02(+0.05%) |
Feb 03, 2011 | 40.42 | 40.48 | 40.18 | 40.32 | 2,008,257 | -0.07(-0.16%) |
Feb 02, 2011 | 40.50 | 40.59 | 40.34 | 40.39 | 1,770,161 | -0.29(-0.72%) |
Feb 01, 2011 | 39.96 | 40.70 | 39.95 | 40.68 | 2,731,011 | +0.93(+2.34%) |
Jan 31, 2011 | 39.78 | 39.92 | 39.64 | 39.75 | 2,656,720 | +0.06(+0.14%) |
Jan 28, 2011 | 40.05 | 40.25 | 39.66 | 39.70 | 1,742,821 | -0.40(-0.99%) |
Jan 27, 2011 | 40.28 | 40.36 | 39.83 | 40.09 | 1,882,102 | -0.19(-0.46%) |
Jan 26, 2011 | 40.54 | 40.61 | 40.05 | 40.28 | 1,592,610 | -0.20(-0.50%) |
Jan 25, 2011 | 40.49 | 40.66 | 40.36 | 40.48 | 2,395,254 | -0.29(-0.70%) |
Jan 24, 2011 | 40.29 | 41.03 | 40.27 | 40.77 | 2,794,642 | +0.54(+1.34%) |
Jan 21, 2011 | 40.57 | 40.57 | 39.84 | 40.23 | 2,059,573 | -0.10(-0.26%) |
Jan 20, 2011 | 40.00 | 40.62 | 40.00 | 40.34 | 1,952,325 | +0.37(+0.92%) |
Jan 19, 2011 | 39.99 | 40.30 | 39.89 | 39.97 | 1,827,419 | -0.06(-0.15%) |
Jan 18, 2011 | 39.99 | 40.21 | 39.85 | 40.03 | 2,032,762 | -0.24(-0.60%) |
Jan 14, 2011 | 40.08 | 40.34 | 39.95 | 40.27 | 1,298,624 | +0.19(+0.47%) |
Jan 13, 2011 | 40.09 | 40.17 | 39.86 | 40.08 | 1,470,509 | +0.04(+0.10%) |
Jan 12, 2011 | 39.97 | 40.09 | 39.77 | 40.04 | 1,657,771 | +0.28(+0.71%) |
Jan 11, 2011 | 40.05 | 40.23 | 39.72 | 39.76 | 2,015,759 | -0.24(-0.61%) |
Jan 10, 2011 | 39.81 | 40.08 | 39.66 | 40.01 | 2,279,834 | +0.15(+0.39%) |
Jan 07, 2011 | 39.78 | 39.91 | 39.54 | 39.85 | 2,674,514 | +0.23(+0.57%) |
Jan 06, 2011 | 39.80 | 39.89 | 39.55 | 39.62 | 2,794,388 | -0.33(-0.82%) |
Jan 05, 2011 | 39.79 | 40.02 | 39.66 | 39.95 | 3,930,129 | -0.32(-0.79%) |
Jan 04, 2011 | 39.74 | 40.33 | 39.43 | 40.27 | 3,257,999 | +0.63(+1.58%) |
Jan 03, 2011 | 39.51 | 39.76 | 39.34 | 39.64 | 2,628,752 | +0.63(+1.61%) |
Dec 31, 2010 | 38.93 | 39.16 | 38.91 | 39.01 | 1,105,057 | +0.02(+0.04%) |
Dec 30, 2010 | 39.11 | 39.24 | 38.83 | 39.00 | 1,540,098 | -0.15(-0.39%) |
Dec 29, 2010 | 39.41 | 39.42 | 39.15 | 39.15 | 1,183,364 | -0.23(-0.59%) |
Dec 28, 2010 | 39.34 | 39.42 | 39.07 | 39.38 | 956,943 | +0.03(+0.08%) |
Dec 27, 2010 | 39.38 | 39.45 | 39.12 | 39.35 | 991,643 | -0.06(-0.15%) |
Dec 23, 2010 | 39.42 | 39.50 | 39.29 | 39.41 | 1,534,551 | -0.01(-0.03%) |
Dec 22, 2010 | 38.82 | 39.61 | 38.82 | 39.42 | 2,282,236 | +0.58(+1.50%) |
Dec 21, 2010 | 39.03 | 39.11 | 38.62 | 38.84 | 2,985,054 | -0.15(-0.40%) |
Dec 20, 2010 | 38.84 | 39.09 | 38.67 | 38.99 | 1,419,090 | +0.15(+0.40%) |
Dec 17, 2010 | 38.56 | 38.84 | 38.41 | 38.84 | 8,203,518 | +0.05(+0.13%) |
Dec 16, 2010 | 38.72 | 38.91 | 38.58 | 38.79 | 2,278,217 | +0.07(+0.18%) |
Dec 15, 2010 | 38.84 | 38.95 | 38.68 | 38.72 | 2,809,698 | -0.23(-0.59%) |
Dec 14, 2010 | 38.86 | 39.13 | 38.67 | 38.95 | 2,386,710 | +0.02(+0.06%) |
Dec 13, 2010 | 38.93 | 39.10 | 38.79 | 38.93 | 3,085,910 | +0.17(+0.43%) |
Dec 10, 2010 | 38.48 | 38.89 | 38.36 | 38.76 | 2,554,236 | +0.30(+0.79%) |
Dec 09, 2010 | 38.28 | 38.51 | 37.81 | 38.46 | 3,528,970 | +0.21(+0.56%) |
Dec 08, 2010 | 38.64 | 38.84 | 38.20 | 38.24 | 6,686,646 | -0.54(-1.39%) |
Dec 07, 2010 | 39.53 | 39.60 | 38.74 | 38.78 | 4,604,955 | -0.51(-1.29%) |
Dec 06, 2010 | 39.83 | 39.83 | 39.27 | 39.29 | 2,343,494 | -0.58(-1.46%) |
Dec 03, 2010 | 39.72 | 40.04 | 39.65 | 39.87 | 3,166,902 | +0.02(+0.06%) |
Dec 02, 2010 | 39.63 | 39.96 | 39.54 | 39.85 | 3,468,949 | +0.28(+0.70%) |
Dec 01, 2010 | 39.64 | 39.77 | 39.31 | 39.58 | 3,728,684 | +0.34(+0.86%) |
Nov 30, 2010 | 39.47 | 39.51 | 39.17 | 39.24 | 4,186,960 | -0.39(-0.99%) |
Nov 29, 2010 | 39.67 | 39.69 | 39.23 | 39.63 | 1,722,523 | -0.20(-0.51%) |
Nov 26, 2010 | 39.55 | 40.09 | 39.52 | 39.83 | 755,633 | -0.09(-0.23%) |
Nov 24, 2010 | 39.94 | 39.93 | 39.93 | 39.93 | 2,066,781 | +0.08(+0.19%) |
Nov 23, 2010 | 40.19 | 40.19 | 39.55 | 39.85 | 2,829,302 | -0.59(-1.46%) |
Nov 22, 2010 | 40.36 | 40.51 | 39.97 | 40.44 | 3,315,134 | -0.18(-0.43%) |
Nov 19, 2010 | 40.21 | 40.86 | 39.91 | 40.62 | 4,741,241 | +0.30(+0.75%) |
Nov 18, 2010 | 40.35 | 40.46 | 40.07 | 40.31 | 3,037,072 | +0.30(+0.74%) |
Nov 17, 2010 | 39.50 | 40.21 | 39.50 | 40.02 | 4,491,788 | +0.36(+0.92%) |
Nov 16, 2010 | 39.71 | 40.02 | 39.46 | 39.65 | 2,613,298 | -0.31(-0.77%) |
Nov 15, 2010 | 39.88 | 40.13 | 39.87 | 39.96 | 2,154,420 | +0.16(+0.40%) |
Nov 12, 2010 | 40.24 | 40.31 | 39.75 | 39.80 | 2,303,461 | -0.63(-1.57%) |
Nov 11, 2010 | 40.16 | 40.59 | 40.16 | 40.43 | 3,542,129 | +0.05(+0.12%) |
Nov 10, 2010 | 40.60 | 40.63 | 39.99 | 40.39 | 3,112,819 | -0.29(-0.70%) |
Nov 09, 2010 | 41.03 | 41.16 | 40.61 | 40.67 | 3,288,222 | -0.30(-0.73%) |
Nov 08, 2010 | 40.86 | 40.98 | 40.66 | 40.97 | 2,300,162 | -0.10(-0.25%) |
Nov 05, 2010 | 41.13 | 41.23 | 40.83 | 41.07 | 2,346,849 | +0.00(+0.00%) |
Nov 04, 2010 | 40.95 | 41.27 | 40.78 | 41.07 | 3,904,732 | +0.40(+0.99%) |
Nov 03, 2010 | 40.63 | 40.70 | 40.20 | 40.67 | 2,214,137 | +0.05(+0.13%) |
Nov 02, 2010 | 40.39 | 40.76 | 40.39 | 40.61 | 2,471,719 | +0.40(+0.99%) |
Nov 01, 2010 | 41.06 | 41.99 | 39.87 | 40.22 | 5,703,773 | -0.38(-0.94%) |
Oct 29, 2010 | 40.28 | 40.66 | 40.12 | 40.60 | 3,968,947 | +0.30(+0.76%) |
Oct 28, 2010 | 40.09 | 40.42 | 40.09 | 40.29 | 3,749,582 | +0.39(+0.97%) |
Oct 27, 2010 | 40.12 | 40.12 | 39.59 | 39.91 | 4,102,326 | -0.26(-0.64%) |
Oct 25, 2010 | 40.60 | 40.72 | 39.91 | 40.16 | 3,376,001 | -0.47(-1.15%) |
Oct 22, 2010 | 40.94 | 41.17 | 40.58 | 40.63 | 3,542,716 | -0.38(-0.92%) |
Oct 21, 2010 | 41.94 | 42.15 | 40.90 | 41.01 | 4,629,428 | -1.00(-2.37%) |
Oct 20, 2010 | 41.82 | 42.29 | 41.79 | 42.00 | 2,108,938 | +0.32(+0.76%) |
Oct 19, 2010 | 41.82 | 41.98 | 41.59 | 41.69 | 2,558,524 | -0.51(-1.20%) |
Oct 18, 2010 | 41.99 | 42.34 | 41.96 | 42.19 | 1,289,069 | +0.27(+0.64%) |
Oct 15, 2010 | 42.24 | 42.32 | 41.68 | 41.93 | 2,653,986 | -0.02(-0.04%) |
Oct 14, 2010 | 42.13 | 42.35 | 41.88 | 41.94 | 2,236,075 | -0.16(-0.39%) |
Oct 13, 2010 | 42.09 | 42.28 | 41.87 | 42.11 | 2,495,786 | +0.27(+0.64%) |
Oct 12, 2010 | 41.91 | 41.97 | 41.62 | 41.84 | 2,490,431 | -0.18(-0.43%) |
Oct 11, 2010 | 41.48 | 42.42 | 41.46 | 42.02 | 2,649,419 | +0.56(+1.34%) |
Oct 08, 2010 | 41.46 | 41.79 | 41.36 | 41.46 | 2,621,258 | -0.17(-0.42%) |
Oct 07, 2010 | 41.96 | 42.01 | 41.62 | 41.64 | 50,673 | -0.13(-0.30%) |
Oct 06, 2010 | 42.18 | 42.27 | 41.65 | 41.76 | 3,450,069 | -0.53(-1.25%) |
Oct 05, 2010 | 42.11 | 42.43 | 41.88 | 42.29 | 9,549 | +0.53(+1.28%) |
Oct 04, 2010 | 42.04 | 42.21 | 41.49 | 41.76 | 2,174,341 | -0.28(-0.66%) |
Oct 01, 2010 | 42.04 | 42.17 | 41.68 | 42.04 | 2,286,630 | +0.35(+0.84%) |
Sep 30, 2010 | 41.69 | 42.35 | 41.56 | 41.69 | 15,286 | -0.39(-0.92%) |
Sep 29, 2010 | 42.18 | 42.22 | 41.65 | 42.07 | 2,132,595 | -0.17(-0.41%) |
Sep 28, 2010 | 42.23 | 42.33 | 41.72 | 42.25 | 3,644 | +0.17(+0.40%) |
Sep 27, 2010 | 41.97 | 42.45 | 41.78 | 42.08 | 3,022,628 | +0.11(+0.26%) |
Sep 24, 2010 | 41.78 | 42.21 | 41.78 | 41.97 | 3,313,621 | +0.35(+0.85%) |
Sep 23, 2010 | 41.62 | 42.00 | 41.33 | 41.62 | 2,146 | -0.35(-0.84%) |
Sep 22, 2010 | 41.61 | 42.16 | 41.61 | 41.97 | 3,526,893 | +0.36(+0.88%) |
Sep 21, 2010 | 41.69 | 41.84 | 41.41 | 41.61 | 15,927 | -0.20(-0.48%) |
Sep 20, 2010 | 41.56 | 42.00 | 41.49 | 41.81 | 4,058,647 | +0.04(+0.09%) |
Sep 17, 2010 | 41.77 | 42.58 | 41.70 | 41.77 | 4,913,312 | -0.92(-2.16%) |
Sep 15, 2010 | 42.53 | 42.79 | 42.19 | 42.69 | 2,510,836 | +0.13(+0.29%) |
Sep 14, 2010 | 42.64 | 42.95 | 41.97 | 42.56 | 5,184 | -0.77(-1.78%) |
Sep 13, 2010 | 43.95 | 43.95 | 43.25 | 43.34 | 2,575,837 | -0.29(-0.66%) |
Sep 10, 2010 | 43.68 | 43.81 | 43.43 | 43.63 | 2,100,319 | -0.13(-0.29%) |
Sep 09, 2010 | 43.77 | 44.01 | 43.68 | 43.75 | 5,389 | +0.38(+0.88%) |
Sep 08, 2010 | 43.45 | 43.81 | 43.28 | 43.37 | 6,957 | -0.08(-0.19%) |
Sep 07, 2010 | 43.35 | 43.72 | 43.35 | 43.45 | 2,983 | -0.11(-0.25%) |
Sep 03, 2010 | 43.80 | 44.01 | 43.41 | 43.56 | 2,779,003 | +0.02(+0.05%) |
Sep 02, 2010 | 43.90 | 43.95 | 43.35 | 43.54 | 3,610 | -0.22(-0.50%) |
Sep 01, 2010 | 43.19 | 43.88 | 43.17 | 43.76 | 4,198,189 | +0.90(+2.11%) |
Aug 31, 2010 | 42.83 | 43.16 | 42.14 | 42.85 | 19,455 | +0.05(+0.11%) |
Aug 30, 2010 | 43.33 | 43.40 | 42.76 | 42.80 | 2,271,889 | -0.58(-1.33%) |
Aug 27, 2010 | 43.38 | 43.63 | 42.27 | 43.38 | 4,532,323 | +1.17(+2.76%) |
Aug 26, 2010 | 42.85 | 42.90 | 42.19 | 42.22 | 11,692 | -0.44(-1.03%) |
Aug 25, 2010 | 42.43 | 42.73 | 42.06 | 42.66 | 36,959 | +0.08(+0.18%) |
Aug 24, 2010 | 42.32 | 42.96 | 42.22 | 42.58 | 9,432 | -0.12(-0.28%) |
Aug 23, 2010 | 42.50 | 43.05 | 42.37 | 42.70 | 2,019,880 | +0.51(+1.20%) |
Aug 20, 2010 | 42.10 | 42.36 | 41.72 | 42.19 | 2,006,112 | -0.22(-0.51%) |
Aug 19, 2010 | 43.09 | 43.09 | 41.97 | 42.41 | 4,774 | -0.83(-1.91%) |
Aug 18, 2010 | 43.18 | 43.39 | 42.67 | 43.24 | 2,929 | +0.08(+0.19%) |
Aug 17, 2010 | 42.85 | 43.49 | 42.69 | 43.16 | 8,797 | +0.58(+1.37%) |
Aug 16, 2010 | 42.37 | 42.61 | 41.98 | 42.58 | 2,817,731 | +0.03(+0.06%) |
Aug 13, 2010 | 42.55 | 43.05 | 42.23 | 42.55 | 1,732,984 | +0.10(+0.24%) |
Aug 12, 2010 | 42.19 | 42.70 | 42.04 | 42.45 | 2,173,383 | -0.36(-0.84%) |
Aug 11, 2010 | 42.81 | 42.99 | 42.52 | 42.80 | 1,611 | +0.12(+0.28%) |
Aug 10, 2010 | 42.68 | 43.47 | 42.41 | 42.68 | 5,298 | -0.25(-0.58%) |
Aug 09, 2010 | 43.12 | 43.23 | 42.85 | 42.94 | 2,852,075 | -0.05(-0.13%) |
Aug 06, 2010 | 42.99 | 43.11 | 42.39 | 42.99 | 3,059,015 | +0.15(+0.34%) |
Aug 05, 2010 | 42.36 | 42.96 | 42.15 | 42.84 | 3,342,356 | +0.29(+0.68%) |
Aug 04, 2010 | 42.77 | 42.94 | 42.21 | 42.55 | 4,136 | -0.13(-0.30%) |
Aug 03, 2010 | 42.69 | 43.12 | 41.24 | 42.68 | 7,383 | -0.20(-0.48%) |
Aug 02, 2010 | 42.23 | 43.01 | 42.23 | 42.89 | 2,771,679 | +1.11(+2.64%) |
Jul 30, 2010 | 41.78 | 42.09 | 41.59 | 41.78 | 2,693,630 | -0.37(-0.88%) |
Jul 29, 2010 | 43.01 | 43.12 | 42.00 | 42.15 | 12,726 | -0.62(-1.45%) |
Jul 28, 2010 | 42.77 | 43.14 | 42.73 | 42.77 | 280 | -0.23(-0.54%) |
Jul 27, 2010 | 43.01 | 43.05 | 42.03 | 43.01 | 8,999 | +0.52(+1.22%) |
Jul 26, 2010 | 42.29 | 42.59 | 42.21 | 42.49 | 2,105,979 | +0.29(+0.68%) |
Jul 23, 2010 | 42.11 | 42.56 | 41.84 | 42.20 | 2,272,410 | +0.01(+0.03%) |
Jul 22, 2010 | 41.65 | 42.32 | 41.53 | 42.19 | 3,535 | +0.93(+2.25%) |
Jul 21, 2010 | 42.16 | 42.25 | 41.05 | 41.26 | 1,925,708 | -0.78(-1.86%) |
Jul 20, 2010 | 42.05 | 42.10 | 41.15 | 42.05 | 2,091,212 | +0.19(+0.46%) |
Jul 19, 2010 | 41.31 | 41.98 | 41.05 | 41.85 | 2,803,772 | +0.91(+2.21%) |
Jul 16, 2010 | 40.95 | 41.51 | 40.82 | 40.95 | 2,335,102 | -0.58(-1.40%) |
Jul 15, 2010 | 40.96 | 41.64 | 40.83 | 41.53 | 2,403,737 | +0.46(+1.13%) |
Jul 14, 2010 | 41.08 | 41.19 | 40.60 | 41.06 | 4,348 | -0.20(-0.50%) |
Jul 13, 2010 | 41.17 | 41.58 | 40.90 | 41.27 | 8,335 | +0.30(+0.72%) |
Jul 12, 2010 | 40.75 | 41.23 | 40.73 | 40.97 | 2,060,454 | -0.05(-0.13%) |
Jul 09, 2010 | 41.03 | 41.10 | 40.07 | 41.03 | 3,825,381 | +0.79(+1.97%) |
Jul 08, 2010 | 40.36 | 40.39 | 39.98 | 40.23 | 84,632 | +0.19(+0.47%) |
Jul 07, 2010 | 38.99 | 40.06 | 38.97 | 40.05 | 2,486,635 | +1.14(+2.92%) |
Jul 06, 2010 | 38.56 | 39.09 | 38.27 | 38.91 | 9,112 | +0.80(+2.09%) |
Jul 02, 2010 | 38.11 | 38.67 | 37.98 | 38.11 | 2,630,454 | -0.26(-0.69%) |
Jul 01, 2010 | 38.66 | 38.67 | 37.92 | 38.38 | 2,556,962 | -0.23(-0.60%) |
Jun 30, 2010 | 38.88 | 39.30 | 38.50 | 38.61 | 8,271 | -0.35(-0.90%) |
Jun 29, 2010 | 39.46 | 39.46 | 38.82 | 38.96 | 11,904 | -0.63(-1.58%) |
Jun 25, 2010 | 39.58 | 39.87 | 38.97 | 39.58 | 2,966,562 | +0.18(+0.47%) |
Jun 24, 2010 | 39.56 | 40.10 | 39.32 | 39.40 | 60,074 | -0.23(-0.57%) |
Jun 23, 2010 | 40.31 | 40.41 | 39.48 | 39.63 | 2,846,915 | -0.66(-1.65%) |
Jun 22, 2010 | 41.04 | 41.31 | 40.13 | 40.29 | 107,142 | -1.42(-3.41%) |
Jun 21, 2010 | 42.36 | 42.43 | 41.41 | 41.71 | 2,124,840 | -0.39(-0.92%) |
Jun 18, 2010 | 42.10 | 42.24 | 41.87 | 42.10 | 1,729,295 | +0.07(+0.17%) |
Jun 17, 2010 | 41.88 | 42.09 | 41.39 | 42.03 | 2,458,690 | +0.26(+0.63%) |
Jun 16, 2010 | 41.13 | 42.11 | 40.96 | 41.77 | 2,795,762 | +0.37(+0.90%) |
Jun 15, 2010 | 40.74 | 41.39 | 40.62 | 41.39 | 1,480 | +0.91(+2.25%) |
Jun 14, 2010 | 40.37 | 40.83 | 40.06 | 40.48 | 2,591,467 | +0.38(+0.95%) |
Jun 11, 2010 | 39.19 | 40.16 | 39.11 | 40.10 | 3,188,049 | +0.52(+1.32%) |
Jun 10, 2010 | 39.40 | 39.65 | 39.27 | 39.58 | 32,163 | +0.63(+1.61%) |
Jun 09, 2010 | 39.50 | 39.58 | 38.84 | 38.95 | 3,305,801 | -0.29(-0.73%) |
Jun 08, 2010 | 38.90 | 39.36 | 38.74 | 39.24 | 19,591 | +0.24(+0.61%) |
Jun 07, 2010 | 38.94 | 39.57 | 38.82 | 39.00 | 3,224,287 | +0.19(+0.50%) |
Jun 04, 2010 | 38.81 | 39.69 | 38.67 | 38.81 | 5,814,742 | -1.38(-3.43%) |
Jun 03, 2010 | 40.24 | 40.40 | 40.05 | 40.19 | 3,507,355 | +0.15(+0.38%) |
Jun 02, 2010 | 39.68 | 40.07 | 39.39 | 40.04 | 64,058 | +0.56(+1.42%) |
Jun 01, 2010 | 40.40 | 40.60 | 39.42 | 39.47 | 57,441 | -0.99(-2.45%) |
May 28, 2010 | 40.47 | 41.10 | 40.25 | 40.47 | 4,214,194 | -0.40(-0.99%) |
May 27, 2010 | 39.74 | 40.87 | 39.68 | 40.87 | 3,079,416 | +1.43(+3.62%) |
May 26, 2010 | 39.55 | 39.85 | 39.24 | 39.44 | 185 | +0.19(+0.48%) |
May 25, 2010 | 39.03 | 39.32 | 38.42 | 39.25 | 21,385 | -0.53(-1.33%) |
May 24, 2010 | 39.99 | 40.50 | 39.70 | 39.78 | 2,489,071 | -0.43(-1.07%) |
May 21, 2010 | 39.89 | 40.34 | 39.31 | 40.21 | 3,803,435 | -0.08(-0.19%) |
May 20, 2010 | 40.61 | 41.00 | 40.19 | 40.29 | 37,593 | -1.11(-2.68%) |
May 19, 2010 | 41.40 | 41.66 | 41.17 | 41.40 | 2,337,083 | -0.08(-0.20%) |
May 18, 2010 | 41.83 | 42.10 | 41.41 | 41.48 | 127,067 | -0.28(-0.67%) |
May 17, 2010 | 41.81 | 41.93 | 41.31 | 41.76 | 2,832,081 | +0.03(+0.06%) |
May 14, 2010 | 41.73 | 42.41 | 41.59 | 41.73 | 2,817,608 | -0.67(-1.59%) |
May 13, 2010 | 42.40 | 43.01 | 41.95 | 42.41 | 2,974,685 | -0.16(-0.38%) |
May 12, 2010 | 41.77 | 42.73 | 41.77 | 42.57 | 2,770,174 | +0.72(+1.73%) |
May 11, 2010 | 41.89 | 42.35 | 41.74 | 41.85 | 33,536 | +0.52(+1.27%) |
May 10, 2010 | 41.05 | 41.32 | 40.90 | 41.32 | 3,844,633 | +0.92(+2.27%) |
May 07, 2010 | 40.84 | 41.03 | 39.87 | 40.41 | 5,208,578 | -0.43(-1.06%) |
May 06, 2010 | 42.16 | 42.29 | 38.71 | 40.84 | 4,695,096 | -1.47(-3.48%) |
May 05, 2010 | 42.39 | 42.43 | 41.90 | 42.31 | 2,152,029 | -0.15(-0.35%) |
May 04, 2010 | 43.19 | 43.23 | 42.26 | 42.46 | 46,019 | -1.03(-2.37%) |
May 03, 2010 | 43.47 | 43.70 | 43.24 | 43.49 | 2,172,640 | +0.15(+0.34%) |
Apr 30, 2010 | 43.02 | 43.65 | 42.79 | 43.34 | 2,667,687 | +0.39(+0.92%) |
Apr 29, 2010 | 42.77 | 43.26 | 42.47 | 42.95 | 1,787,139 | +0.32(+0.75%) |
Apr 28, 2010 | 43.11 | 43.22 | 42.50 | 42.63 | 3,696,031 | -0.22(-0.51%) |
Apr 27, 2010 | 43.28 | 43.79 | 42.75 | 42.84 | 43,496 | -0.73(-1.68%) |
Apr 26, 2010 | 43.85 | 44.02 | 43.56 | 43.57 | 1,821,861 | -0.29(-0.67%) |
Apr 23, 2010 | 43.62 | 43.87 | 43.39 | 43.87 | 1,773,657 | +0.11(+0.24%) |
Apr 22, 2010 | 43.53 | 43.83 | 43.24 | 43.76 | 2,630,290 | +0.04(+0.10%) |
Apr 21, 2010 | 43.72 | 43.82 | 43.46 | 43.72 | 324,266 | +0.16(+0.37%) |
Apr 20, 2010 | 43.14 | 43.56 | 43.05 | 43.56 | 1,078 | +0.61(+1.43%) |
Apr 19, 2010 | 42.66 | 42.98 | 42.50 | 42.95 | 2,115,513 | +0.19(+0.45%) |
Apr 16, 2010 | 43.19 | 43.31 | 42.59 | 42.75 | 2,562,103 | -0.46(-1.07%) |
Apr 15, 2010 | 43.45 | 43.52 | 43.01 | 43.22 | 2,449,614 | -0.17(-0.39%) |
Apr 14, 2010 | 43.60 | 43.85 | 43.19 | 43.39 | 2,813,408 | -0.15(-0.34%) |
Apr 13, 2010 | 43.78 | 43.78 | 43.26 | 43.54 | 2,438,760 | -0.29(-0.67%) |
Apr 12, 2010 | 44.03 | 44.17 | 43.73 | 43.83 | 1,459,400 | -0.03(-0.06%) |
Apr 09, 2010 | 43.69 | 43.92 | 43.23 | 43.86 | 1,639,135 | +0.15(+0.35%) |
Apr 08, 2010 | 43.69 | 43.85 | 43.41 | 43.70 | 2,512,437 | -0.07(-0.16%) |
Apr 07, 2010 | 44.67 | 44.74 | 43.57 | 43.77 | 4,443,053 | -1.05(-2.34%) |
Apr 06, 2010 | 43.39 | 44.96 | 43.15 | 44.82 | 4,142,986 | +1.49(+3.43%) |
Apr 05, 2010 | 43.90 | 43.90 | 42.69 | 43.33 | 5,153,363 | -0.55(-1.26%) |