Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.22 | 54.25 | 53.13 | 54.08 | 266,651 | +0.19(+0.34%) |
Feb 25, 2011 | 52.67 | 53.90 | 52.48 | 53.89 | 222,004 | +1.82(+3.49%) |
Feb 24, 2011 | 53.06 | 53.09 | 51.71 | 52.08 | 315,795 | -0.81(-1.53%) |
Feb 23, 2011 | 52.47 | 53.48 | 52.45 | 52.88 | 517,624 | +0.40(+0.75%) |
Feb 22, 2011 | 54.11 | 54.17 | 52.11 | 52.49 | 375,740 | -1.16(-2.16%) |
Feb 18, 2011 | 54.13 | 54.13 | 53.34 | 53.65 | 262,259 | -0.23(-0.43%) |
Feb 17, 2011 | 52.85 | 54.07 | 52.59 | 53.88 | 322,253 | +1.00(+1.88%) |
Feb 16, 2011 | 52.07 | 53.12 | 51.91 | 52.88 | 272,990 | +1.15(+2.23%) |
Feb 15, 2011 | 52.13 | 52.27 | 51.43 | 51.73 | 186,284 | -0.43(-0.82%) |
Feb 14, 2011 | 51.16 | 52.18 | 51.09 | 52.16 | 334,060 | +1.26(+2.48%) |
Feb 11, 2011 | 50.93 | 51.16 | 50.49 | 50.90 | 238,399 | +0.07(+0.15%) |
Feb 10, 2011 | 49.76 | 50.89 | 49.76 | 50.82 | 252,252 | +0.84(+1.68%) |
Feb 09, 2011 | 50.44 | 50.95 | 49.60 | 49.98 | 489,880 | -0.71(-1.40%) |
Feb 08, 2011 | 51.19 | 51.19 | 50.04 | 50.69 | 294,168 | -0.50(-0.98%) |
Feb 07, 2011 | 50.95 | 51.87 | 50.88 | 51.19 | 285,463 | +0.82(+1.64%) |
Feb 04, 2011 | 50.98 | 50.98 | 49.89 | 50.37 | 182,515 | -0.42(-0.83%) |
Feb 03, 2011 | 50.65 | 50.79 | 49.83 | 50.79 | 333,760 | +0.23(+0.46%) |
Feb 02, 2011 | 50.41 | 50.92 | 49.98 | 50.56 | 309,942 | +0.28(+0.57%) |
Feb 01, 2011 | 50.06 | 50.44 | 49.75 | 50.27 | 348,072 | +0.53(+1.06%) |
Jan 31, 2011 | 48.72 | 49.88 | 48.47 | 49.75 | 440,673 | +1.24(+2.56%) |
Jan 28, 2011 | 48.58 | 48.93 | 48.16 | 48.50 | 343,948 | -0.03(-0.07%) |
Jan 27, 2011 | 48.52 | 48.84 | 47.96 | 48.53 | 287,870 | +0.16(+0.32%) |
Jan 26, 2011 | 46.56 | 48.49 | 46.56 | 48.38 | 409,667 | +2.14(+4.63%) |
Jan 25, 2011 | 46.14 | 46.27 | 45.62 | 46.24 | 209,987 | -0.01(-0.02%) |
Jan 24, 2011 | 45.98 | 46.54 | 45.47 | 46.24 | 323,414 | +0.12(+0.25%) |
Jan 21, 2011 | 47.08 | 47.32 | 45.94 | 46.13 | 290,505 | -0.30(-0.65%) |
Jan 20, 2011 | 46.46 | 46.60 | 45.36 | 46.43 | 249,120 | -0.34(-0.73%) |
Jan 19, 2011 | 47.73 | 47.73 | 46.67 | 46.77 | 248,491 | -0.78(-1.65%) |
Jan 18, 2011 | 47.32 | 47.55 | 47.06 | 47.55 | 262,632 | +0.11(+0.23%) |
Jan 14, 2011 | 46.64 | 47.45 | 46.32 | 47.45 | 225,147 | +0.85(+1.82%) |
Jan 13, 2011 | 46.89 | 46.94 | 46.33 | 46.60 | 169,827 | -0.16(-0.35%) |
Jan 12, 2011 | 46.43 | 46.98 | 46.33 | 46.76 | 732,694 | +0.77(+1.67%) |
Jan 11, 2011 | 45.44 | 46.14 | 45.42 | 46.00 | 149,569 | +0.99(+2.20%) |
Jan 10, 2011 | 44.96 | 45.14 | 44.47 | 45.01 | 298,415 | -0.18(-0.40%) |
Jan 07, 2011 | 44.77 | 45.50 | 44.55 | 45.19 | 352,524 | +0.53(+1.19%) |
Jan 06, 2011 | 45.69 | 45.89 | 44.35 | 44.66 | 196,346 | -1.07(-2.33%) |
Jan 05, 2011 | 45.08 | 45.73 | 44.80 | 45.73 | 624,403 | +0.35(+0.78%) |
Jan 04, 2011 | 46.79 | 46.79 | 44.99 | 45.37 | 297,422 | -1.05(-2.27%) |
Jan 03, 2011 | 46.95 | 47.00 | 46.41 | 46.43 | 198,180 | +0.02(+0.04%) |
Dec 31, 2010 | 46.35 | 46.64 | 46.12 | 46.41 | 115,724 | +0.07(+0.16%) |
Dec 30, 2010 | 46.45 | 46.64 | 46.16 | 46.34 | 112,398 | +0.13(+0.29%) |
Dec 29, 2010 | 45.87 | 46.45 | 45.67 | 46.20 | 223,801 | +0.61(+1.34%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.57 | 45.59 | 250,145 | -0.08(-0.18%) |
Dec 27, 2010 | 46.07 | 46.07 | 45.45 | 45.68 | 161,562 | -0.40(-0.88%) |
Dec 23, 2010 | 45.96 | 46.21 | 45.89 | 46.08 | 147,595 | +0.08(+0.17%) |
Dec 22, 2010 | 46.18 | 46.18 | 45.87 | 46.00 | 113,035 | -0.01(-0.03%) |
Dec 21, 2010 | 45.79 | 46.04 | 45.51 | 46.02 | 245,199 | +0.57(+1.25%) |
Dec 20, 2010 | 45.47 | 45.86 | 44.91 | 45.45 | 307,448 | +0.36(+0.80%) |
Dec 17, 2010 | 44.97 | 45.19 | 44.76 | 45.09 | 213,986 | +0.11(+0.24%) |
Dec 16, 2010 | 44.53 | 44.98 | 43.99 | 44.98 | 225,225 | +0.45(+1.02%) |
Dec 15, 2010 | 44.99 | 45.42 | 44.49 | 44.53 | 132,760 | -0.59(-1.31%) |
Dec 14, 2010 | 45.61 | 45.89 | 45.03 | 45.12 | 161,217 | -0.44(-0.96%) |
Dec 13, 2010 | 45.40 | 46.05 | 45.40 | 45.55 | 237,282 | +0.49(+1.09%) |
Dec 10, 2010 | 45.09 | 45.14 | 44.78 | 45.06 | 79,681 | +0.12(+0.27%) |
Dec 09, 2010 | 45.19 | 45.20 | 44.58 | 44.94 | 142,429 | +0.21(+0.48%) |
Dec 08, 2010 | 44.86 | 45.32 | 44.53 | 44.73 | 290,397 | -0.15(-0.33%) |
Dec 07, 2010 | 46.26 | 46.28 | 44.76 | 44.87 | 264,942 | -0.66(-1.44%) |
Dec 06, 2010 | 45.42 | 45.64 | 45.02 | 45.53 | 158,610 | +0.21(+0.47%) |
Dec 03, 2010 | 44.70 | 45.48 | 44.49 | 45.32 | 226,664 | +0.43(+0.95%) |
Dec 02, 2010 | 44.26 | 45.01 | 44.26 | 44.89 | 275,079 | +0.58(+1.30%) |
Dec 01, 2010 | 43.58 | 44.55 | 43.57 | 44.31 | 222,380 | +1.38(+3.22%) |
Nov 30, 2010 | 42.43 | 43.35 | 41.88 | 42.93 | 310,504 | -0.02(-0.06%) |
Nov 29, 2010 | 42.05 | 43.04 | 41.59 | 42.96 | 169,563 | +0.68(+1.61%) |
Nov 26, 2010 | 42.51 | 42.74 | 42.23 | 42.28 | 73,405 | -0.63(-1.47%) |
Nov 24, 2010 | 42.35 | 42.91 | 42.91 | 42.91 | 172,840 | +1.03(+2.45%) |
Nov 23, 2010 | 42.18 | 42.18 | 41.39 | 41.88 | 342,147 | -0.83(-1.94%) |
Nov 22, 2010 | 42.69 | 42.77 | 41.93 | 42.71 | 377,295 | -0.13(-0.30%) |
Nov 19, 2010 | 42.48 | 42.88 | 41.95 | 42.84 | 137,655 | +0.37(+0.87%) |
Nov 18, 2010 | 41.91 | 42.55 | 41.84 | 42.47 | 570,973 | +1.16(+2.82%) |
Nov 17, 2010 | 40.69 | 41.38 | 40.56 | 41.31 | 475,825 | +0.65(+1.60%) |
Nov 16, 2010 | 40.83 | 41.04 | 40.16 | 40.66 | 308,053 | -0.60(-1.45%) |
Nov 15, 2010 | 41.48 | 41.72 | 41.22 | 41.26 | 199,394 | -0.11(-0.26%) |
Nov 12, 2010 | 41.94 | 42.10 | 41.02 | 41.36 | 1,181,740 | -1.00(-2.37%) |
Nov 11, 2010 | 41.82 | 42.50 | 41.73 | 42.37 | 119,364 | +0.25(+0.59%) |
Nov 10, 2010 | 41.27 | 42.12 | 40.88 | 42.12 | 152,973 | +0.90(+2.17%) |
Nov 09, 2010 | 41.79 | 42.22 | 40.96 | 41.22 | 347,593 | -0.32(-0.76%) |
Nov 08, 2010 | 41.08 | 41.58 | 40.97 | 41.54 | 321,620 | +0.37(+0.91%) |
Nov 05, 2010 | 41.22 | 41.30 | 40.88 | 41.17 | 138,469 | -0.01(-0.02%) |
Nov 04, 2010 | 40.23 | 41.19 | 40.23 | 41.18 | 124,645 | +1.43(+3.60%) |
Nov 03, 2010 | 39.48 | 39.75 | 39.07 | 39.75 | 106,146 | +0.39(+0.98%) |
Nov 02, 2010 | 39.21 | 39.52 | 38.93 | 39.36 | 102,821 | +0.51(+1.31%) |
Nov 01, 2010 | 39.09 | 39.43 | 38.59 | 38.85 | 88,807 | +0.16(+0.42%) |
Oct 29, 2010 | 38.57 | 38.83 | 38.26 | 38.69 | 69,521 | +0.02(+0.04%) |
Oct 28, 2010 | 39.44 | 39.44 | 38.00 | 38.67 | 128,541 | -0.52(-1.32%) |
Oct 27, 2010 | 38.65 | 39.19 | 38.48 | 39.19 | 70,934 | +0.75(+1.95%) |
Oct 25, 2010 | 38.57 | 39.23 | 38.44 | 38.44 | 57,838 | +0.07(+0.17%) |
Oct 22, 2010 | 38.02 | 38.48 | 38.02 | 38.37 | 53,461 | +0.75(+1.99%) |
Oct 21, 2010 | 38.12 | 38.35 | 37.28 | 37.63 | 109,820 | -0.28(-0.74%) |
Oct 20, 2010 | 37.30 | 38.07 | 37.30 | 37.90 | 93,557 | +0.66(+1.76%) |
Oct 19, 2010 | 37.79 | 37.90 | 36.88 | 37.25 | 372,219 | -1.10(-2.87%) |
Oct 18, 2010 | 38.51 | 38.53 | 38.07 | 38.35 | 148,182 | -0.30(-0.77%) |
Oct 15, 2010 | 38.58 | 38.64 | 37.82 | 38.64 | 120,611 | +0.41(+1.07%) |
Oct 14, 2010 | 38.54 | 38.68 | 37.86 | 38.23 | 120,445 | -0.24(-0.62%) |
Oct 13, 2010 | 37.95 | 38.65 | 37.95 | 38.47 | 304,355 | +0.82(+2.18%) |
Oct 12, 2010 | 37.38 | 37.88 | 36.85 | 37.65 | 542,819 | +0.25(+0.66%) |
Oct 11, 2010 | 37.47 | 37.71 | 37.18 | 37.40 | 57,237 | -0.03(-0.09%) |
Oct 08, 2010 | 37.44 | 37.57 | 36.57 | 37.44 | 146,340 | +0.82(+2.24%) |
Oct 07, 2010 | 37.42 | 37.42 | 36.35 | 36.61 | 56,406 | -0.35(-0.93%) |
Oct 06, 2010 | 37.10 | 37.30 | 36.90 | 36.96 | 44,847 | -0.01(-0.02%) |
Oct 05, 2010 | 36.24 | 37.09 | 36.24 | 36.97 | 40,842 | +1.08(+3.00%) |
Oct 04, 2010 | 36.59 | 36.63 | 35.65 | 35.89 | 44,695 | -0.70(-1.91%) |
Oct 01, 2010 | 36.59 | 36.94 | 36.35 | 36.59 | 84,557 | +0.31(+0.86%) |
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,824 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,158 | +0.67(+1.88%) |
Sep 28, 2010 | 35.51 | 35.89 | 35.08 | 35.82 | 90,051 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,934 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,913 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,283 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.08 | 87,561 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,153 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,333 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,221 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.85 | 57,217 | +0.07(+0.21%) |
Sep 14, 2010 | 34.94 | 35.07 | 34.57 | 34.77 | 100,064 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.08 | 129,065 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.07 | 34.56 | 50,351 | +0.67(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,724 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,194 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,226 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,173 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,927 | +0.40(+1.22%) |
Sep 01, 2010 | 32.36 | 33.14 | 32.20 | 33.05 | 154,016 | +1.40(+4.44%) |
Aug 31, 2010 | 31.64 | 32.05 | 31.39 | 31.64 | 1,339 | -0.33(-1.03%) |
Aug 30, 2010 | 32.29 | 32.57 | 31.94 | 31.97 | 149,801 | -0.46(-1.42%) |
Aug 27, 2010 | 31.36 | 32.53 | 31.11 | 32.43 | 196,622 | +1.19(+3.81%) |
Aug 26, 2010 | 31.76 | 31.96 | 31.18 | 31.24 | 127,780 | -0.37(-1.17%) |
Aug 25, 2010 | 31.44 | 31.66 | 31.01 | 31.61 | 226,551 | -0.11(-0.34%) |
Aug 24, 2010 | 31.59 | 32.32 | 31.34 | 31.72 | 462,023 | -0.25(-0.80%) |
Aug 23, 2010 | 32.17 | 32.31 | 31.94 | 31.97 | 124,373 | -0.09(-0.28%) |
Aug 20, 2010 | 32.59 | 32.59 | 31.66 | 32.06 | 133,151 | -0.62(-1.91%) |
Aug 19, 2010 | 33.18 | 33.30 | 32.48 | 32.69 | 104,733 | -0.72(-2.16%) |
Aug 18, 2010 | 33.37 | 33.62 | 33.08 | 33.41 | 78,724 | -0.30(-0.88%) |
Aug 17, 2010 | 33.30 | 34.01 | 33.25 | 33.70 | 68,835 | +0.77(+2.34%) |
Aug 16, 2010 | 32.46 | 33.03 | 32.46 | 32.93 | 85,011 | +0.16(+0.48%) |
Aug 13, 2010 | 32.78 | 33.16 | 32.69 | 32.78 | 71,540 | -0.10(-0.30%) |
Aug 12, 2010 | 32.43 | 33.14 | 32.28 | 32.87 | 84,255 | -0.20(-0.60%) |
Aug 11, 2010 | 33.74 | 33.74 | 32.92 | 33.07 | 120,629 | -1.40(-4.05%) |
Aug 10, 2010 | 34.49 | 34.66 | 34.08 | 34.47 | 136,705 | -0.53(-1.50%) |
Aug 09, 2010 | 35.06 | 35.22 | 34.82 | 34.99 | 55,989 | +0.07(+0.21%) |
Aug 06, 2010 | 34.92 | 35.13 | 34.40 | 34.92 | 87,725 | -0.44(-1.24%) |
Aug 05, 2010 | 35.03 | 35.62 | 35.02 | 35.36 | 47,490 | -0.23(-0.66%) |
Aug 04, 2010 | 35.53 | 35.74 | 35.24 | 35.59 | 90,233 | +0.22(+0.63%) |
Aug 03, 2010 | 35.39 | 35.57 | 34.91 | 35.37 | 281,694 | -0.35(-0.99%) |
Aug 02, 2010 | 35.16 | 35.93 | 35.16 | 35.72 | 182,064 | +1.15(+3.32%) |
Jul 30, 2010 | 34.57 | 34.68 | 33.98 | 34.57 | 218,520 | -0.03(-0.09%) |
Jul 29, 2010 | 34.66 | 35.16 | 33.96 | 34.61 | 168,049 | +0.29(+0.84%) |
Jul 28, 2010 | 34.34 | 34.66 | 34.07 | 34.32 | 62,798 | -0.24(-0.69%) |
Jul 27, 2010 | 35.07 | 35.10 | 34.16 | 34.56 | 52,963 | -0.31(-0.89%) |
Jul 26, 2010 | 34.65 | 34.87 | 34.39 | 34.87 | 64,779 | +0.23(+0.66%) |
Jul 23, 2010 | 34.20 | 34.64 | 33.67 | 34.64 | 85,346 | +0.25(+0.72%) |
Jul 22, 2010 | 33.89 | 34.60 | 33.89 | 34.39 | 120,958 | +0.89(+2.65%) |
Jul 21, 2010 | 34.39 | 34.48 | 33.26 | 33.51 | 128,876 | -0.56(-1.64%) |
Jul 20, 2010 | 32.34 | 34.20 | 32.34 | 34.07 | 118,576 | +1.03(+3.11%) |
Jul 19, 2010 | 32.51 | 33.19 | 32.26 | 33.04 | 63,786 | +0.86(+2.67%) |
Jul 16, 2010 | 32.18 | 32.88 | 32.18 | 32.18 | 153,703 | -1.05(-3.16%) |
Jul 15, 2010 | 33.14 | 33.35 | 32.47 | 33.23 | 54,164 | -0.03(-0.08%) |
Jul 14, 2010 | 33.20 | 33.60 | 32.77 | 33.26 | 131,430 | +0.02(+0.05%) |
Jul 13, 2010 | 33.42 | 33.52 | 33.02 | 33.24 | 108,176 | +0.39(+1.17%) |
Jul 12, 2010 | 32.99 | 33.33 | 32.44 | 32.86 | 81,950 | -0.27(-0.82%) |
Jul 09, 2010 | 33.13 | 33.16 | 32.79 | 33.13 | 48,766 | +0.11(+0.35%) |
Jul 08, 2010 | 32.82 | 33.05 | 32.25 | 33.01 | 66,836 | +0.56(+1.72%) |
Jul 07, 2010 | 31.09 | 32.46 | 31.09 | 32.46 | 270,894 | +1.39(+4.48%) |
Jul 06, 2010 | 31.25 | 31.91 | 30.67 | 31.06 | 99,212 | +0.29(+0.95%) |
Jul 02, 2010 | 30.77 | 31.22 | 30.45 | 30.77 | 73,295 | +0.11(+0.37%) |
Jul 01, 2010 | 30.65 | 30.95 | 29.72 | 30.66 | 264,738 | +0.07(+0.23%) |
Jun 30, 2010 | 30.42 | 31.37 | 30.42 | 30.59 | 325,235 | +0.05(+0.17%) |
Jun 29, 2010 | 30.86 | 31.13 | 30.36 | 30.53 | 143,026 | -1.69(-5.24%) |
Jun 25, 2010 | 32.22 | 32.42 | 31.47 | 32.22 | 169,496 | +0.64(+2.04%) |
Jun 24, 2010 | 32.05 | 32.23 | 31.51 | 31.58 | 117,275 | -0.74(-2.28%) |
Jun 23, 2010 | 32.55 | 32.70 | 31.92 | 32.31 | 171,151 | -0.20(-0.61%) |
Jun 22, 2010 | 33.80 | 33.91 | 32.42 | 32.51 | 132,723 | -1.23(-3.64%) |
Jun 21, 2010 | 34.48 | 34.62 | 33.47 | 33.74 | 107,515 | -0.25(-0.73%) |
Jun 18, 2010 | 33.99 | 34.02 | 33.35 | 33.99 | 116,044 | +0.24(+0.70%) |
Jun 17, 2010 | 33.83 | 34.02 | 33.43 | 33.75 | 95,675 | +0.01(+0.02%) |
Jun 16, 2010 | 33.14 | 34.20 | 33.14 | 33.74 | 164,489 | +0.03(+0.08%) |
Jun 15, 2010 | 32.76 | 33.78 | 32.72 | 33.72 | 158,884 | +1.33(+4.10%) |
Jun 14, 2010 | 33.09 | 33.40 | 32.30 | 32.39 | 187,624 | -0.27(-0.84%) |
Jun 11, 2010 | 32.05 | 32.90 | 31.93 | 32.66 | 291,218 | +0.16(+0.49%) |
Jun 10, 2010 | 31.27 | 32.54 | 31.27 | 32.50 | 255,836 | +2.05(+6.73%) |
Jun 09, 2010 | 30.83 | 31.99 | 30.23 | 30.45 | 407,592 | -0.05(-0.16%) |
Jun 08, 2010 | 29.99 | 30.53 | 29.54 | 30.50 | 562,343 | +0.46(+1.53%) |
Jun 07, 2010 | 30.85 | 31.15 | 29.98 | 30.04 | 562,668 | -0.52(-1.69%) |
Jun 04, 2010 | 30.56 | 31.88 | 30.45 | 30.56 | 302,638 | -0.89(-2.84%) |
Jun 03, 2010 | 31.73 | 31.73 | 30.35 | 31.45 | 319,326 | +0.33(+1.05%) |
Jun 02, 2010 | 29.53 | 31.15 | 29.53 | 31.12 | 335,617 | +2.04(+7.02%) |
Jun 01, 2010 | 30.75 | 30.88 | 29.08 | 29.08 | 567,213 | -2.72(-8.56%) |
May 28, 2010 | 31.80 | 33.55 | 31.60 | 31.80 | 543,298 | -1.68(-5.02%) |
May 27, 2010 | 33.08 | 33.67 | 32.72 | 33.49 | 483,470 | +1.22(+3.79%) |
May 26, 2010 | 32.59 | 33.08 | 32.21 | 32.26 | 378,415 | +0.30(+0.95%) |
May 25, 2010 | 30.52 | 32.04 | 30.44 | 31.96 | 1,064,318 | +0.38(+1.19%) |
May 24, 2010 | 32.98 | 32.98 | 31.56 | 31.58 | 506,438 | -1.21(-3.68%) |
May 21, 2010 | 31.18 | 32.95 | 31.10 | 32.79 | 527,672 | +0.91(+2.85%) |
May 20, 2010 | 31.87 | 32.73 | 31.69 | 31.88 | 868,682 | -1.88(-5.57%) |
May 19, 2010 | 34.17 | 34.59 | 33.17 | 33.76 | 618,693 | -0.67(-1.94%) |
May 18, 2010 | 35.28 | 35.89 | 34.25 | 34.43 | 681,400 | -0.43(-1.22%) |
May 17, 2010 | 35.42 | 35.72 | 34.06 | 34.85 | 481,318 | -0.47(-1.32%) |
May 14, 2010 | 35.32 | 36.08 | 34.81 | 35.32 | 282,332 | -0.93(-2.58%) |
May 13, 2010 | 36.69 | 36.99 | 36.19 | 36.26 | 227,481 | -0.34(-0.94%) |
May 12, 2010 | 36.04 | 36.68 | 35.98 | 36.60 | 164,172 | +0.68(+1.91%) |
May 11, 2010 | 36.27 | 36.62 | 35.90 | 35.92 | 460,641 | +0.06(+0.17%) |
May 10, 2010 | 35.40 | 35.96 | 35.31 | 35.86 | 798,842 | +1.76(+5.17%) |
May 07, 2010 | 35.68 | 35.68 | 33.75 | 34.09 | 503,395 | +3.35(+10.88%) |
May 06, 2010 | 30.75 | 37.27 | 0.0902 | 30.75 | 243 | -6.29(-16.98%) |
May 05, 2010 | 37.09 | 37.66 | 36.80 | 37.04 | 747,560 | -0.62(-1.65%) |
May 04, 2010 | 38.40 | 38.44 | 37.42 | 37.66 | 605,750 | -1.41(-3.61%) |
May 03, 2010 | 38.77 | 39.35 | 38.12 | 39.07 | 377,549 | +0.38(+0.97%) |
Apr 30, 2010 | 39.45 | 39.56 | 38.12 | 38.69 | 491,731 | -0.96(-2.42%) |
Apr 29, 2010 | 39.93 | 40.33 | 38.59 | 39.65 | 574,162 | +0.10(+0.25%) |
Apr 28, 2010 | 39.17 | 39.57 | 38.69 | 39.55 | 407,310 | +0.57(+1.47%) |
Apr 27, 2010 | 40.36 | 40.50 | 38.87 | 38.98 | 431,599 | -1.70(-4.17%) |
Apr 26, 2010 | 40.88 | 41.03 | 40.60 | 40.68 | 170,380 | -0.25(-0.62%) |
Apr 23, 2010 | 39.55 | 41.01 | 39.55 | 40.93 | 421,154 | +1.48(+3.74%) |
Apr 22, 2010 | 38.68 | 39.52 | 38.31 | 39.45 | 388,675 | +0.38(+0.97%) |
Apr 21, 2010 | 38.87 | 39.27 | 38.58 | 39.08 | 179,059 | +0.15(+0.38%) |
Apr 20, 2010 | 37.79 | 39.06 | 37.79 | 38.93 | 265,014 | +1.51(+4.03%) |
Apr 19, 2010 | 37.31 | 37.80 | 37.00 | 37.42 | 481,397 | -0.17(-0.46%) |
Apr 16, 2010 | 38.16 | 38.33 | 37.07 | 37.59 | 487,783 | -0.78(-2.03%) |
Apr 15, 2010 | 38.33 | 38.55 | 38.15 | 38.37 | 227,391 | +0.05(+0.13%) |
Apr 14, 2010 | 37.54 | 38.32 | 37.50 | 38.32 | 246,527 | +0.89(+2.38%) |
Apr 13, 2010 | 37.70 | 37.82 | 36.96 | 37.43 | 166,540 | -0.36(-0.95%) |
Apr 12, 2010 | 37.70 | 38.08 | 37.70 | 37.79 | 96,708 | +0.01(+0.02%) |
Apr 09, 2010 | 37.79 | 37.93 | 37.47 | 37.78 | 256,993 | +0.11(+0.30%) |
Apr 08, 2010 | 37.49 | 37.73 | 37.03 | 37.67 | 544,341 | -0.03(-0.09%) |
Apr 07, 2010 | 38.00 | 38.12 | 37.38 | 37.70 | 382,873 | -0.46(-1.20%) |
Apr 06, 2010 | 37.79 | 38.27 | 37.70 | 38.16 | 294,261 | +0.43(+1.13%) |
Apr 05, 2010 | 37.18 | 37.90 | 37.03 | 37.73 | 125,052 | +0.84(+2.29%) |
Apr 01, 2010 | 36.68 | 36.89 | 36.89 | 36.89 | 226,850 | +0.84(+2.32%) |
Mar 31, 2010 | 35.95 | 36.27 | 35.88 | 36.05 | 258,172 | +0.27(+0.76%) |
Mar 30, 2010 | 35.75 | 35.95 | 35.49 | 35.78 | 123,762 | +0.17(+0.48%) |
Mar 29, 2010 | 35.08 | 35.78 | 35.08 | 35.61 | 98,662 | +0.66(+1.90%) |
Mar 26, 2010 | 35.09 | 35.40 | 34.76 | 34.95 | 161,036 | +0.01(+0.02%) |
Mar 25, 2010 | 36.24 | 36.32 | 34.88 | 34.94 | 237,298 | -0.97(-2.71%) |
Mar 24, 2010 | 35.93 | 36.35 | 35.86 | 35.91 | 180,995 | -0.32(-0.88%) |
Mar 23, 2010 | 36.20 | 36.54 | 36.02 | 36.23 | 142,372 | +0.02(+0.07%) |
Mar 22, 2010 | 35.71 | 36.48 | 35.41 | 36.20 | 145,186 | +0.03(+0.09%) |
Mar 19, 2010 | 37.11 | 37.21 | 35.96 | 36.17 | 231,436 | -0.91(-2.45%) |
Mar 18, 2010 | 38.15 | 38.21 | 36.95 | 37.08 | 117,254 | -1.02(-2.69%) |
Mar 17, 2010 | 37.90 | 38.38 | 37.89 | 38.10 | 656,837 | +0.36(+0.95%) |
Mar 16, 2010 | 37.30 | 37.78 | 37.14 | 37.74 | 146,724 | +0.64(+1.72%) |
Mar 15, 2010 | 36.86 | 37.15 | 36.77 | 37.11 | 224,019 | -0.45(-1.20%) |
Mar 12, 2010 | 37.50 | 37.61 | 37.21 | 37.56 | 169,797 | +0.30(+0.81%) |
Mar 11, 2010 | 37.13 | 37.29 | 36.92 | 37.25 | 259,118 | -0.07(-0.20%) |
Mar 10, 2010 | 37.06 | 37.50 | 36.79 | 37.33 | 307,274 | +0.23(+0.62%) |
Mar 09, 2010 | 37.10 | 37.33 | 36.84 | 37.10 | 240,341 | -0.16(-0.44%) |
Mar 08, 2010 | 37.23 | 37.52 | 37.01 | 37.26 | 352,222 | +0.06(+0.15%) |
Mar 05, 2010 | 37.05 | 37.25 | 36.97 | 37.20 | 151,744 | +0.52(+1.43%) |
Mar 04, 2010 | 37.07 | 37.18 | 36.42 | 36.68 | 154,117 | -0.29(-0.78%) |
Mar 03, 2010 | 36.68 | 37.29 | 36.68 | 36.97 | 214,442 | +0.51(+1.39%) |
Mar 02, 2010 | 36.06 | 36.67 | 36.01 | 36.46 | 378,194 | +0.56(+1.55%) |