Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.34 | 37.34 | 36.40 | 36.55 | 316,026 | -0.71(-1.91%) |
Feb 25, 2011 | 37.18 | 37.34 | 36.91 | 37.26 | 194,625 | -0.01(-0.02%) |
Feb 24, 2011 | 37.78 | 37.99 | 37.01 | 37.27 | 213,027 | -0.39(-1.04%) |
Feb 23, 2011 | 37.88 | 37.92 | 37.54 | 37.66 | 186,475 | -0.32(-0.84%) |
Feb 22, 2011 | 38.14 | 38.60 | 37.87 | 37.98 | 124,496 | -0.37(-0.97%) |
Feb 18, 2011 | 38.60 | 38.71 | 38.20 | 38.35 | 230,141 | -0.04(-0.09%) |
Feb 17, 2011 | 38.60 | 38.82 | 38.31 | 38.39 | 233,468 | -0.20(-0.53%) |
Feb 16, 2011 | 38.43 | 38.61 | 38.06 | 38.59 | 152,798 | +0.36(+0.93%) |
Feb 15, 2011 | 37.95 | 38.36 | 37.95 | 38.24 | 239,266 | +0.11(+0.28%) |
Feb 14, 2011 | 38.18 | 38.31 | 37.89 | 38.13 | 80,141 | -0.13(-0.35%) |
Feb 11, 2011 | 38.06 | 38.26 | 37.90 | 38.26 | 173,532 | +0.05(+0.14%) |
Feb 10, 2011 | 38.25 | 38.55 | 38.09 | 38.21 | 100,050 | -0.03(-0.07%) |
Feb 09, 2011 | 38.01 | 38.42 | 38.01 | 38.24 | 67,062 | +0.08(+0.21%) |
Feb 08, 2011 | 37.92 | 38.28 | 37.92 | 38.16 | 85,562 | +0.10(+0.26%) |
Feb 07, 2011 | 38.22 | 38.41 | 37.98 | 38.06 | 361,691 | -0.29(-0.77%) |
Feb 04, 2011 | 38.40 | 38.71 | 38.28 | 38.35 | 164,800 | -0.05(-0.14%) |
Feb 03, 2011 | 37.91 | 38.43 | 37.70 | 38.41 | 259,783 | +0.36(+0.94%) |
Feb 02, 2011 | 37.95 | 38.48 | 37.77 | 38.05 | 116,225 | -0.12(-0.30%) |
Feb 01, 2011 | 37.81 | 38.71 | 37.77 | 38.17 | 184,602 | +0.36(+0.94%) |
Jan 31, 2011 | 38.18 | 38.36 | 37.81 | 37.81 | 179,125 | -0.24(-0.63%) |
Jan 28, 2011 | 38.17 | 38.33 | 37.87 | 38.05 | 228,476 | -0.17(-0.45%) |
Jan 27, 2011 | 37.90 | 38.41 | 37.70 | 38.22 | 176,566 | +0.23(+0.61%) |
Jan 26, 2011 | 37.72 | 38.05 | 37.55 | 37.99 | 263,632 | +0.27(+0.73%) |
Jan 25, 2011 | 37.54 | 38.12 | 37.35 | 37.72 | 134,261 | -0.07(-0.19%) |
Jan 24, 2011 | 37.82 | 38.04 | 37.69 | 37.79 | 214,766 | -0.13(-0.35%) |
Jan 21, 2011 | 38.04 | 38.11 | 37.71 | 37.92 | 191,149 | +0.00(+0.00%) |
Jan 20, 2011 | 37.33 | 38.03 | 37.33 | 37.92 | 207,691 | +0.45(+1.21%) |
Jan 19, 2011 | 37.47 | 37.63 | 37.40 | 37.47 | 173,450 | -0.19(-0.49%) |
Jan 18, 2011 | 37.39 | 37.73 | 37.33 | 37.66 | 146,675 | +0.10(+0.26%) |
Jan 14, 2011 | 37.21 | 37.70 | 37.21 | 37.56 | 189,680 | +0.28(+0.76%) |
Jan 13, 2011 | 37.20 | 37.30 | 37.03 | 37.27 | 203,682 | +0.04(+0.12%) |
Jan 12, 2011 | 36.72 | 37.24 | 36.70 | 37.23 | 185,558 | +0.51(+1.38%) |
Jan 11, 2011 | 35.81 | 36.94 | 35.81 | 36.72 | 243,717 | +0.86(+2.40%) |
Jan 10, 2011 | 35.72 | 35.94 | 35.37 | 35.86 | 171,509 | -0.03(-0.07%) |
Jan 07, 2011 | 36.15 | 36.15 | 35.20 | 35.89 | 242,715 | -0.14(-0.39%) |
Jan 06, 2011 | 36.61 | 36.67 | 35.89 | 36.03 | 141,023 | -0.69(-1.88%) |
Jan 05, 2011 | 36.93 | 36.93 | 36.52 | 36.72 | 158,010 | -0.14(-0.38%) |
Jan 04, 2011 | 37.95 | 37.95 | 36.85 | 36.87 | 247,310 | -0.98(-2.60%) |
Jan 03, 2011 | 37.92 | 37.97 | 37.72 | 37.85 | 122,545 | +0.14(+0.38%) |
Dec 31, 2010 | 37.88 | 38.14 | 37.71 | 37.71 | 142,900 | -0.31(-0.82%) |
Dec 30, 2010 | 38.06 | 38.22 | 37.78 | 38.02 | 84,753 | +0.05(+0.14%) |
Dec 29, 2010 | 37.95 | 38.21 | 37.95 | 37.97 | 78,849 | -0.12(-0.33%) |
Dec 28, 2010 | 37.91 | 38.14 | 37.74 | 38.09 | 110,547 | +0.04(+0.09%) |
Dec 27, 2010 | 38.09 | 38.09 | 37.74 | 38.06 | 87,413 | -0.06(-0.16%) |
Dec 23, 2010 | 38.03 | 38.25 | 38.02 | 38.12 | 156,073 | +0.00(+0.00%) |
Dec 22, 2010 | 38.06 | 38.22 | 38.02 | 38.12 | 162,100 | +0.01(+0.02%) |
Dec 21, 2010 | 38.14 | 38.29 | 38.08 | 38.11 | 214,688 | -0.01(-0.02%) |
Dec 20, 2010 | 38.01 | 38.33 | 37.92 | 38.12 | 351,710 | -0.02(-0.05%) |
Dec 17, 2010 | 37.43 | 38.29 | 37.29 | 38.14 | 2,491,603 | +0.80(+2.14%) |
Dec 16, 2010 | 36.88 | 37.44 | 36.88 | 37.34 | 330,580 | +0.45(+1.23%) |
Dec 15, 2010 | 36.81 | 36.99 | 36.38 | 36.88 | 351,688 | +0.16(+0.43%) |
Dec 14, 2010 | 36.72 | 36.78 | 36.49 | 36.72 | 203,703 | -0.02(-0.05%) |
Dec 13, 2010 | 36.91 | 37.04 | 36.71 | 36.74 | 305,576 | -0.27(-0.72%) |
Dec 10, 2010 | 36.95 | 37.09 | 36.74 | 37.01 | 279,518 | +0.11(+0.29%) |
Dec 09, 2010 | 36.72 | 36.95 | 36.32 | 36.90 | 446,190 | +0.35(+0.97%) |
Dec 08, 2010 | 36.78 | 36.78 | 36.19 | 36.55 | 675,278 | -0.17(-0.47%) |
Dec 07, 2010 | 36.43 | 36.94 | 36.39 | 36.72 | 536,688 | +0.23(+0.62%) |
Dec 06, 2010 | 36.21 | 36.53 | 36.05 | 36.49 | 613,848 | +0.35(+0.98%) |
Dec 03, 2010 | 35.67 | 36.27 | 35.39 | 36.14 | 565,138 | +0.30(+0.84%) |
Dec 02, 2010 | 35.44 | 35.84 | 35.26 | 35.84 | 719,459 | +0.43(+1.23%) |
Dec 01, 2010 | 35.39 | 35.48 | 35.17 | 35.40 | 485,098 | +0.15(+0.41%) |
Nov 30, 2010 | 34.97 | 35.26 | 34.72 | 35.26 | 523,077 | +0.08(+0.24%) |
Nov 29, 2010 | 34.85 | 35.22 | 34.83 | 35.17 | 440,641 | +0.13(+0.38%) |
Nov 26, 2010 | 34.82 | 35.14 | 34.66 | 35.04 | 181,248 | +0.09(+0.25%) |
Nov 24, 2010 | 34.87 | 34.95 | 34.95 | 34.95 | 371,228 | +0.20(+0.59%) |
Nov 23, 2010 | 34.80 | 34.89 | 34.59 | 34.75 | 316,479 | -0.12(-0.33%) |
Nov 22, 2010 | 34.84 | 35.00 | 34.60 | 34.86 | 496,868 | +0.00(+0.00%) |
Nov 19, 2010 | 35.00 | 35.20 | 34.84 | 34.86 | 316,791 | -0.20(-0.58%) |
Nov 18, 2010 | 35.36 | 35.47 | 34.98 | 35.07 | 745,139 | -0.09(-0.25%) |
Nov 17, 2010 | 35.30 | 35.41 | 35.01 | 35.15 | 316,579 | -0.03(-0.08%) |
Nov 16, 2010 | 35.23 | 35.48 | 34.92 | 35.18 | 481,805 | -0.25(-0.70%) |
Nov 15, 2010 | 35.23 | 35.48 | 35.23 | 35.43 | 382,884 | +0.17(+0.48%) |
Nov 12, 2010 | 34.76 | 35.39 | 34.76 | 35.26 | 619,495 | +0.28(+0.81%) |
Nov 11, 2010 | 34.84 | 35.16 | 34.62 | 34.98 | 383,873 | -0.09(-0.25%) |
Nov 10, 2010 | 34.97 | 35.14 | 34.80 | 35.07 | 448,512 | +0.23(+0.66%) |
Nov 09, 2010 | 34.97 | 35.03 | 34.74 | 34.84 | 405,622 | -0.17(-0.48%) |
Nov 08, 2010 | 35.04 | 35.18 | 34.95 | 35.00 | 670,580 | -0.26(-0.73%) |
Nov 05, 2010 | 35.26 | 35.44 | 35.11 | 35.26 | 414,255 | +0.09(+0.25%) |
Nov 04, 2010 | 35.14 | 35.44 | 34.91 | 35.17 | 505,310 | +0.28(+0.79%) |
Nov 03, 2010 | 34.29 | 35.32 | 33.93 | 34.90 | 2,309,368 | -1.87(-5.09%) |
Nov 02, 2010 | 36.92 | 37.04 | 36.59 | 36.77 | 199,880 | +0.06(+0.17%) |
Nov 01, 2010 | 36.93 | 37.12 | 36.64 | 36.71 | 248,950 | -0.07(-0.19%) |
Oct 29, 2010 | 36.26 | 36.98 | 36.26 | 36.78 | 226,246 | +0.36(+1.00%) |
Oct 28, 2010 | 36.81 | 37.04 | 36.38 | 36.41 | 145,168 | -0.28(-0.76%) |
Oct 27, 2010 | 36.38 | 36.70 | 36.15 | 36.69 | 274,671 | +0.11(+0.29%) |
Oct 25, 2010 | 36.97 | 37.31 | 36.50 | 36.59 | 245,594 | -0.25(-0.67%) |
Oct 22, 2010 | 37.04 | 37.04 | 36.61 | 36.84 | 257,032 | -0.04(-0.12%) |
Oct 21, 2010 | 36.98 | 37.58 | 36.82 | 36.88 | 342,534 | -0.12(-0.31%) |
Oct 20, 2010 | 37.44 | 37.48 | 36.98 | 36.99 | 369,055 | -0.35(-0.95%) |
Oct 19, 2010 | 37.23 | 37.66 | 37.00 | 37.35 | 365,591 | -0.20(-0.54%) |
Oct 18, 2010 | 37.40 | 37.62 | 37.21 | 37.55 | 170,198 | +0.11(+0.28%) |
Oct 15, 2010 | 37.79 | 37.80 | 37.31 | 37.45 | 493,674 | -0.17(-0.45%) |
Oct 14, 2010 | 37.29 | 37.61 | 37.23 | 37.61 | 413,350 | +0.27(+0.71%) |
Oct 13, 2010 | 37.27 | 37.57 | 37.13 | 37.35 | 365,084 | +0.14(+0.38%) |
Oct 12, 2010 | 36.91 | 37.30 | 36.88 | 37.21 | 383,210 | +0.23(+0.62%) |
Oct 11, 2010 | 36.85 | 37.12 | 36.75 | 36.98 | 765,042 | +0.00(+0.00%) |
Oct 08, 2010 | 36.79 | 37.17 | 36.54 | 36.98 | 397,067 | +0.27(+0.75%) |
Oct 07, 2010 | 36.61 | 36.92 | 36.44 | 36.70 | 1,101,816 | +0.11(+0.31%) |
Oct 06, 2010 | 36.41 | 36.68 | 36.29 | 36.59 | 824,692 | +0.06(+0.17%) |
Oct 05, 2010 | 36.25 | 36.89 | 36.04 | 36.53 | 694,806 | +0.27(+0.76%) |
Oct 04, 2010 | 36.65 | 36.65 | 36.10 | 36.25 | 460,384 | -0.33(-0.89%) |
Oct 01, 2010 | 36.77 | 36.84 | 36.07 | 36.58 | 1,513,396 | -0.34(-0.91%) |
Sep 30, 2010 | 37.51 | 37.58 | 36.91 | 36.91 | 1,941,176 | -0.45(-1.21%) |
Sep 29, 2010 | 37.31 | 37.62 | 37.22 | 37.37 | 561,031 | -0.13(-0.35%) |
Sep 28, 2010 | 37.60 | 37.83 | 37.22 | 37.50 | 383,659 | +0.03(+0.07%) |
Sep 27, 2010 | 37.79 | 38.02 | 37.46 | 37.47 | 352,580 | -0.43(-1.14%) |
Sep 24, 2010 | 37.79 | 38.06 | 37.60 | 37.91 | 366,906 | +0.18(+0.47%) |
Sep 23, 2010 | 37.72 | 38.02 | 37.70 | 37.73 | 577,821 | -0.14(-0.37%) |
Sep 22, 2010 | 37.91 | 38.02 | 37.77 | 37.87 | 542,945 | -0.16(-0.42%) |
Sep 21, 2010 | 38.46 | 38.70 | 38.02 | 38.03 | 668,182 | -0.46(-1.19%) |
Sep 20, 2010 | 38.50 | 38.55 | 38.24 | 38.49 | 706,644 | -0.02(-0.05%) |
Sep 17, 2010 | 38.44 | 38.64 | 38.24 | 38.51 | 1,200,414 | -0.30(-0.77%) |
Sep 15, 2010 | 39.03 | 39.31 | 38.71 | 38.81 | 498,055 | -0.31(-0.79%) |
Sep 14, 2010 | 38.79 | 39.50 | 38.64 | 39.12 | 1,245,585 | +0.23(+0.59%) |
Sep 13, 2010 | 38.64 | 38.92 | 38.51 | 38.89 | 1,070,434 | +0.42(+1.08%) |
Sep 10, 2010 | 38.82 | 38.82 | 38.34 | 38.47 | 1,644,164 | -0.39(-1.00%) |
Sep 09, 2010 | 38.29 | 38.94 | 37.82 | 38.86 | 2,932,987 | +0.73(+1.90%) |
Sep 08, 2010 | 37.56 | 38.61 | 37.34 | 38.13 | 2,444,685 | +0.33(+0.87%) |
Sep 07, 2010 | 36.94 | 37.84 | 36.71 | 37.81 | 5,154,460 | +3.41(+9.92%) |
Sep 03, 2010 | 34.30 | 34.65 | 34.19 | 34.39 | 1,911,795 | +0.18(+0.52%) |
Sep 02, 2010 | 34.11 | 34.32 | 34.05 | 34.22 | 906,513 | +0.04(+0.13%) |
Sep 01, 2010 | 34.27 | 34.53 | 34.08 | 34.17 | 2,371,137 | +0.91(+2.74%) |
Aug 31, 2010 | 33.51 | 33.73 | 33.24 | 33.26 | 553,117 | +2.23(+7.18%) |
Aug 27, 2010 | 33.08 | 31.03 | 31.03 | 31.03 | 1,352,317 | -1.92(-5.82%) |
Aug 26, 2010 | 32.67 | 33.24 | 32.64 | 32.95 | 5,352,495 | -0.02(-0.05%) |
Aug 25, 2010 | 32.94 | 33.21 | 32.91 | 32.97 | 7,888,866 | -0.19(-0.59%) |
Aug 24, 2010 | 33.43 | 33.45 | 33.03 | 33.17 | 3,919,036 | -0.20(-0.61%) |
Aug 23, 2010 | 33.33 | 33.55 | 33.29 | 33.37 | 1,768,781 | +0.05(+0.16%) |
Aug 20, 2010 | 33.32 | 33.48 | 33.22 | 33.32 | 2,816,166 | -0.02(-0.05%) |
Aug 19, 2010 | 33.34 | 33.50 | 33.25 | 33.33 | 588,595 | -0.04(-0.13%) |
Aug 18, 2010 | 33.29 | 33.50 | 33.17 | 33.38 | 836,068 | +0.07(+0.21%) |
Aug 17, 2010 | 33.33 | 33.40 | 33.16 | 33.31 | 778,171 | +0.04(+0.11%) |
Aug 16, 2010 | 33.24 | 33.48 | 33.18 | 33.27 | 1,035,232 | +0.10(+0.29%) |
Aug 13, 2010 | 33.24 | 33.33 | 33.07 | 33.17 | 1,362,652 | -0.10(-0.29%) |
Aug 12, 2010 | 33.21 | 33.48 | 33.20 | 33.27 | 1,004,363 | -0.09(-0.26%) |
Aug 11, 2010 | 33.57 | 33.58 | 33.23 | 33.36 | 1,980,251 | -0.21(-0.63%) |
Aug 10, 2010 | 33.78 | 33.82 | 33.53 | 33.57 | 1,145,201 | -0.29(-0.86%) |
Aug 09, 2010 | 33.99 | 34.01 | 33.82 | 33.86 | 787,520 | -0.02(-0.05%) |
Aug 06, 2010 | 33.80 | 34.00 | 33.69 | 33.88 | 701,630 | -0.04(-0.10%) |
Aug 05, 2010 | 33.80 | 34.07 | 33.64 | 33.92 | 840,668 | -0.02(-0.05%) |
Aug 04, 2010 | 33.95 | 34.04 | 33.76 | 33.94 | 691,640 | -0.08(-0.23%) |
Aug 03, 2010 | 33.65 | 34.04 | 33.64 | 34.01 | 640,325 | +0.36(+1.08%) |
Aug 02, 2010 | 33.94 | 33.94 | 33.65 | 33.65 | 1,290,533 | -0.17(-0.50%) |
Jul 30, 2010 | 33.50 | 33.88 | 33.47 | 33.82 | 1,204,457 | +0.19(+0.55%) |
Jul 29, 2010 | 33.55 | 33.78 | 33.42 | 33.63 | 1,666,154 | +0.25(+0.74%) |
Jul 28, 2010 | 33.07 | 33.42 | 32.98 | 33.39 | 8,306,905 | +1.20(+3.73%) |
Jul 27, 2010 | 32.19 | 32.23 | 32.04 | 32.19 | 381,387 | +0.00(+0.00%) |
Jul 26, 2010 | 32.14 | 32.19 | 31.91 | 32.19 | 309,196 | +0.11(+0.33%) |
Jul 23, 2010 | 31.75 | 32.19 | 31.62 | 32.08 | 749,883 | +0.15(+0.47%) |
Jul 22, 2010 | 31.98 | 32.15 | 31.80 | 31.93 | 921,220 | +0.18(+0.56%) |
Jul 21, 2010 | 31.91 | 31.91 | 31.56 | 31.76 | 385,011 | -0.11(-0.36%) |
Jul 20, 2010 | 31.53 | 31.94 | 31.53 | 31.87 | 398,264 | +0.14(+0.44%) |
Jul 19, 2010 | 31.55 | 31.82 | 31.53 | 31.73 | 291,536 | +0.19(+0.59%) |
Jul 16, 2010 | 31.54 | 31.68 | 31.37 | 31.54 | 876,946 | -0.06(-0.20%) |
Jul 15, 2010 | 31.83 | 31.83 | 31.58 | 31.61 | 360,857 | -0.14(-0.44%) |
Jul 14, 2010 | 31.64 | 31.83 | 31.59 | 31.75 | 453,748 | +0.00(+0.00%) |
Jul 13, 2010 | 31.83 | 32.03 | 31.67 | 31.75 | 431,903 | +0.03(+0.08%) |
Jul 12, 2010 | 31.59 | 31.74 | 31.39 | 31.72 | 613,597 | +0.11(+0.36%) |
Jul 09, 2010 | 31.59 | 31.66 | 31.44 | 31.61 | 598,967 | -0.04(-0.14%) |
Jul 08, 2010 | 31.76 | 31.76 | 31.33 | 31.65 | 405,279 | +0.02(+0.06%) |
Jul 07, 2010 | 31.61 | 31.68 | 31.31 | 31.63 | 675,713 | +0.10(+0.31%) |
Jul 06, 2010 | 31.45 | 31.65 | 30.99 | 31.54 | 618,545 | +0.27(+0.87%) |
Jul 02, 2010 | 31.34 | 31.44 | 31.09 | 31.26 | 508,536 | +0.04(+0.14%) |
Jul 01, 2010 | 30.93 | 31.34 | 30.73 | 31.22 | 782,229 | +0.44(+1.43%) |
Jun 30, 2010 | 31.25 | 31.53 | 30.76 | 30.78 | 913,351 | -0.56(-1.80%) |
Jun 29, 2010 | 31.30 | 31.66 | 31.22 | 31.34 | 915,423 | -0.41(-1.28%) |
Jun 25, 2010 | 31.62 | 31.75 | 31.34 | 31.75 | 1,637,851 | +0.13(+0.42%) |
Jun 24, 2010 | 31.56 | 31.68 | 31.31 | 31.61 | 429,223 | -0.08(-0.25%) |
Jun 23, 2010 | 31.22 | 31.75 | 31.07 | 31.69 | 462,797 | +0.37(+1.18%) |
Jun 22, 2010 | 31.65 | 31.68 | 31.14 | 31.32 | 754,538 | -0.35(-1.11%) |
Jun 21, 2010 | 31.69 | 31.75 | 31.31 | 31.68 | 764,770 | +0.18(+0.56%) |
Jun 18, 2010 | 31.67 | 31.67 | 31.27 | 31.50 | 1,260,014 | +0.01(+0.03%) |
Jun 17, 2010 | 31.76 | 31.83 | 31.29 | 31.49 | 751,309 | -0.11(-0.33%) |
Jun 16, 2010 | 31.74 | 31.97 | 31.45 | 31.60 | 872,792 | +0.03(+0.08%) |
Jun 15, 2010 | 32.14 | 32.22 | 31.42 | 31.57 | 976,358 | -0.11(-0.36%) |
Jun 14, 2010 | 31.42 | 31.75 | 31.17 | 31.68 | 717,756 | +0.46(+1.47%) |
Jun 11, 2010 | 31.31 | 31.59 | 31.03 | 31.23 | 971,653 | -0.26(-0.84%) |
Jun 10, 2010 | 31.62 | 31.75 | 31.35 | 31.49 | 666,530 | +0.02(+0.06%) |
Jun 09, 2010 | 31.74 | 31.75 | 31.32 | 31.47 | 802,701 | -0.10(-0.31%) |
Jun 08, 2010 | 31.49 | 31.59 | 30.90 | 31.57 | 1,367,727 | +0.26(+0.85%) |
Jun 07, 2010 | 31.55 | 31.78 | 31.30 | 31.31 | 782,408 | -0.14(-0.45%) |
Jun 04, 2010 | 31.76 | 31.94 | 31.35 | 31.45 | 1,603,488 | -0.66(-2.06%) |
Jun 03, 2010 | 32.07 | 32.27 | 31.92 | 32.11 | 876,545 | +0.02(+0.06%) |
Jun 02, 2010 | 32.85 | 33.38 | 32.05 | 32.09 | 3,512,157 | +0.04(+0.14%) |
Jun 01, 2010 | 32.23 | 32.69 | 31.92 | 32.05 | 530,141 | -0.47(-1.44%) |
May 28, 2010 | 32.56 | 32.65 | 32.30 | 32.51 | 570,987 | -0.04(-0.14%) |
May 27, 2010 | 32.04 | 32.57 | 31.87 | 32.56 | 501,579 | +0.97(+3.07%) |
May 26, 2010 | 31.94 | 32.56 | 31.38 | 31.59 | 1,272,056 | -0.29(-0.91%) |
May 25, 2010 | 31.36 | 31.92 | 31.31 | 31.88 | 1,804,479 | +0.12(+0.39%) |
May 24, 2010 | 31.83 | 32.10 | 31.46 | 31.76 | 331,634 | -0.15(-0.47%) |
May 21, 2010 | 31.15 | 32.00 | 31.05 | 31.91 | 757,974 | +0.44(+1.40%) |
May 20, 2010 | 31.22 | 32.28 | 31.13 | 31.46 | 1,457,803 | -1.00(-3.07%) |
May 19, 2010 | 32.58 | 33.12 | 32.31 | 32.46 | 661,410 | -0.27(-0.84%) |
May 18, 2010 | 33.68 | 33.71 | 32.72 | 32.73 | 809,172 | -0.77(-2.29%) |
May 17, 2010 | 32.89 | 33.50 | 32.73 | 33.50 | 872,919 | +0.84(+2.56%) |
May 14, 2010 | 32.67 | 32.89 | 32.39 | 32.66 | 556,320 | -0.19(-0.59%) |
May 13, 2010 | 32.98 | 33.22 | 32.72 | 32.86 | 619,974 | -0.31(-0.93%) |
May 12, 2010 | 32.96 | 33.23 | 32.92 | 33.17 | 523,957 | +0.27(+0.83%) |
May 11, 2010 | 32.76 | 33.07 | 32.43 | 32.89 | 483,264 | +0.13(+0.40%) |
May 10, 2010 | 32.42 | 32.93 | 32.33 | 32.76 | 929,800 | +0.86(+2.68%) |
May 07, 2010 | 32.16 | 32.67 | 31.03 | 31.91 | 1,540,696 | -0.39(-1.20%) |
May 06, 2010 | 33.30 | 33.39 | 0.0088 | 32.29 | 2,455,402 | -1.05(-3.15%) |
May 05, 2010 | 33.42 | 33.60 | 33.29 | 33.34 | 1,102,720 | -0.36(-1.07%) |
May 04, 2010 | 33.77 | 33.86 | 33.59 | 33.70 | 1,194,478 | -0.18(-0.52%) |
May 03, 2010 | 34.29 | 34.42 | 33.74 | 33.88 | 1,152,544 | -0.19(-0.54%) |
Apr 30, 2010 | 34.32 | 34.40 | 34.04 | 34.07 | 852,850 | -0.32(-0.92%) |
Apr 29, 2010 | 34.39 | 34.47 | 34.30 | 34.38 | 690,489 | +0.15(+0.42%) |
Apr 28, 2010 | 34.33 | 34.55 | 34.19 | 34.24 | 529,469 | -0.01(-0.03%) |
Apr 27, 2010 | 34.39 | 34.54 | 34.20 | 34.25 | 1,115,605 | -0.18(-0.54%) |
Apr 26, 2010 | 34.45 | 34.62 | 34.36 | 34.43 | 554,023 | -0.11(-0.33%) |
Apr 23, 2010 | 34.54 | 34.72 | 34.41 | 34.55 | 539,314 | -0.08(-0.23%) |
Apr 22, 2010 | 34.38 | 34.81 | 34.38 | 34.62 | 637,476 | +0.03(+0.08%) |
Apr 21, 2010 | 34.54 | 34.61 | 34.21 | 34.60 | 836,452 | +0.15(+0.43%) |
Apr 20, 2010 | 34.54 | 34.61 | 34.39 | 34.45 | 896,341 | -0.02(-0.05%) |
Apr 19, 2010 | 34.70 | 34.76 | 34.39 | 34.47 | 800,900 | -0.22(-0.63%) |
Apr 16, 2010 | 34.61 | 34.72 | 34.38 | 34.69 | 872,318 | +0.08(+0.23%) |
Apr 15, 2010 | 34.76 | 34.76 | 34.50 | 34.61 | 1,270,728 | -0.15(-0.43%) |
Apr 14, 2010 | 34.47 | 34.79 | 34.45 | 34.76 | 1,979,549 | +0.30(+0.87%) |
Apr 13, 2010 | 34.51 | 34.61 | 34.41 | 34.46 | 2,989,834 | -0.05(-0.15%) |
Apr 12, 2010 | 34.36 | 34.55 | 34.32 | 34.51 | 3,133,903 | +0.11(+0.31%) |
Apr 09, 2010 | 33.55 | 34.64 | 33.35 | 34.41 | 17,635,804 | +6.61(+23.77%) |
Apr 08, 2010 | 27.81 | 27.94 | 27.25 | 27.80 | 266,364 | +0.04(+0.16%) |
Apr 07, 2010 | 27.93 | 27.93 | 27.60 | 27.75 | 533,310 | -0.29(-1.04%) |
Apr 06, 2010 | 28.02 | 28.22 | 27.90 | 28.04 | 386,949 | -0.19(-0.69%) |
Apr 05, 2010 | 27.94 | 28.25 | 27.75 | 28.24 | 270,484 | +0.39(+1.39%) |
Apr 01, 2010 | 27.81 | 27.85 | 27.85 | 27.85 | 325,937 | +0.22(+0.80%) |
Mar 31, 2010 | 27.72 | 27.90 | 27.56 | 27.63 | 532,520 | -0.11(-0.41%) |
Mar 30, 2010 | 27.57 | 27.86 | 27.44 | 27.74 | 304,639 | +0.05(+0.19%) |
Mar 29, 2010 | 27.68 | 27.78 | 27.59 | 27.69 | 322,100 | +0.15(+0.54%) |
Mar 26, 2010 | 27.43 | 27.74 | 27.34 | 27.54 | 211,361 | +0.12(+0.45%) |
Mar 25, 2010 | 27.51 | 28.00 | 27.15 | 27.42 | 404,346 | -0.01(-0.03%) |
Mar 24, 2010 | 27.73 | 27.84 | 27.38 | 27.43 | 320,943 | -0.34(-1.24%) |
Mar 23, 2010 | 27.15 | 27.81 | 26.84 | 27.77 | 419,709 | +0.67(+2.47%) |
Mar 22, 2010 | 26.71 | 27.21 | 26.63 | 27.10 | 402,522 | +0.15(+0.56%) |
Mar 19, 2010 | 26.66 | 26.99 | 26.65 | 26.95 | 1,081,612 | +0.44(+1.66%) |
Mar 18, 2010 | 26.20 | 26.57 | 26.12 | 26.51 | 499,761 | +0.18(+0.67%) |
Mar 17, 2010 | 26.22 | 26.35 | 26.08 | 26.34 | 338,832 | +0.11(+0.44%) |
Mar 16, 2010 | 26.06 | 26.36 | 26.00 | 26.22 | 266,886 | +0.16(+0.61%) |
Mar 15, 2010 | 26.05 | 26.34 | 25.91 | 26.06 | 387,545 | -0.24(-0.90%) |
Mar 12, 2010 | 26.18 | 26.61 | 25.91 | 26.30 | 521,786 | +0.11(+0.44%) |
Mar 11, 2010 | 26.40 | 26.49 | 26.12 | 26.19 | 362,419 | -0.29(-1.10%) |
Mar 10, 2010 | 26.41 | 26.84 | 26.33 | 26.48 | 541,675 | +0.02(+0.07%) |
Mar 09, 2010 | 26.33 | 27.00 | 26.05 | 26.46 | 1,564,902 | -1.26(-4.54%) |
Mar 08, 2010 | 28.15 | 28.16 | 27.59 | 27.72 | 860,787 | -0.32(-1.13%) |
Mar 05, 2010 | 27.89 | 28.33 | 27.73 | 28.03 | 709,287 | +0.18(+0.66%) |
Mar 04, 2010 | 27.88 | 27.94 | 27.56 | 27.85 | 213,982 | +0.06(+0.22%) |
Mar 03, 2010 | 27.72 | 28.10 | 27.32 | 27.79 | 352,318 | +0.03(+0.10%) |
Mar 02, 2010 | 27.10 | 27.88 | 26.91 | 27.76 | 437,134 | +0.70(+2.57%) |