Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.48 | 35.79 | 35.28 | 35.65 | 966,432 | +0.65(+1.86%) |
Apr 28, 2011 | 35.07 | 35.29 | 34.85 | 35.00 | 1,600,777 | -0.98(-2.72%) |
Apr 27, 2011 | 35.96 | 36.04 | 35.56 | 35.98 | 1,977,357 | +0.41(+1.15%) |
Apr 26, 2011 | 35.68 | 35.78 | 35.32 | 35.57 | 919,527 | -0.19(-0.53%) |
Apr 25, 2011 | 35.93 | 35.95 | 35.55 | 35.76 | 643,416 | -0.10(-0.28%) |
Apr 21, 2011 | 35.87 | 36.19 | 35.58 | 35.86 | 1,351,244 | +0.11(+0.31%) |
Apr 20, 2011 | 35.44 | 35.96 | 35.10 | 35.75 | 1,708,224 | +1.09(+3.14%) |
Apr 19, 2011 | 34.36 | 34.74 | 34.18 | 34.66 | 1,702,451 | +1.10(+3.28%) |
Apr 18, 2011 | 33.10 | 33.85 | 32.95 | 33.56 | 3,151,580 | -0.93(-2.70%) |
Apr 15, 2011 | 34.27 | 34.84 | 34.09 | 34.49 | 1,819,344 | -0.32(-0.92%) |
Apr 14, 2011 | 34.28 | 34.86 | 34.17 | 34.81 | 1,229,797 | -0.25(-0.71%) |
Apr 13, 2011 | 35.31 | 35.35 | 34.90 | 35.06 | 959,689 | +0.32(+0.92%) |
Apr 12, 2011 | 34.90 | 35.14 | 34.42 | 34.74 | 1,895,974 | -0.33(-0.94%) |
Apr 11, 2011 | 35.83 | 36.00 | 35.02 | 35.07 | 1,684,350 | -1.19(-3.28%) |
Apr 08, 2011 | 36.15 | 36.41 | 36.04 | 36.26 | 1,150,978 | +0.37(+1.03%) |
Apr 07, 2011 | 36.12 | 36.28 | 35.52 | 35.89 | 1,910,243 | -0.29(-0.80%) |
Apr 06, 2011 | 36.60 | 36.66 | 36.02 | 36.18 | 1,200,974 | -0.62(-1.68%) |
Apr 05, 2011 | 36.55 | 37.01 | 36.49 | 36.80 | 1,172,502 | -0.30(-0.81%) |
Apr 04, 2011 | 36.88 | 37.25 | 36.81 | 37.10 | 1,235,924 | +0.36(+0.98%) |
Apr 01, 2011 | 36.32 | 36.76 | 36.20 | 36.74 | 1,458,820 | +0.67(+1.86%) |
Mar 31, 2011 | 36.51 | 36.72 | 36.06 | 36.07 | 1,799,107 | -0.65(-1.77%) |
Mar 30, 2011 | 36.46 | 36.87 | 36.35 | 36.72 | 1,482,308 | +0.43(+1.18%) |
Mar 29, 2011 | 36.01 | 36.44 | 35.88 | 36.29 | 975,843 | +0.12(+0.33%) |
Mar 28, 2011 | 36.42 | 36.71 | 36.12 | 36.17 | 1,248,658 | -0.03(-0.08%) |
Mar 25, 2011 | 36.11 | 36.44 | 36.04 | 36.20 | 1,374,699 | -0.03(-0.08%) |
Mar 24, 2011 | 36.42 | 36.46 | 35.94 | 36.23 | 1,089,680 | -0.17(-0.47%) |
Mar 23, 2011 | 35.96 | 36.56 | 35.95 | 36.40 | 1,219,407 | -0.12(-0.33%) |
Mar 22, 2011 | 36.52 | 36.79 | 36.31 | 36.52 | 1,710,019 | -0.35(-0.95%) |
Mar 21, 2011 | 36.61 | 36.87 | 36.48 | 36.87 | 1,693,262 | +1.04(+2.90%) |
Mar 18, 2011 | 35.87 | 36.00 | 35.40 | 35.83 | 2,123,380 | +0.93(+2.66%) |
Mar 17, 2011 | 34.77 | 35.05 | 34.41 | 34.90 | 1,989,836 | +1.10(+3.25%) |
Mar 16, 2011 | 34.59 | 34.94 | 33.50 | 33.80 | 2,209,322 | -0.68(-1.97%) |
Mar 15, 2011 | 34.36 | 34.69 | 34.30 | 34.48 | 2,955,100 | -0.57(-1.63%) |
Mar 14, 2011 | 34.55 | 35.16 | 34.53 | 35.05 | 1,582,708 | -0.43(-1.21%) |
Mar 11, 2011 | 34.01 | 35.55 | 33.91 | 35.48 | 1,737,421 | +0.81(+2.34%) |
Mar 10, 2011 | 35.32 | 35.45 | 34.59 | 34.67 | 2,382,364 | -1.70(-4.67%) |
Mar 09, 2011 | 36.74 | 36.83 | 36.21 | 36.37 | 1,533,881 | -0.78(-2.10%) |
Mar 08, 2011 | 36.84 | 37.32 | 36.56 | 37.15 | 1,001,403 | +0.60(+1.64%) |
Mar 07, 2011 | 37.40 | 37.60 | 36.49 | 36.55 | 1,222,076 | -0.66(-1.77%) |
Mar 04, 2011 | 37.57 | 37.57 | 37.05 | 37.21 | 885,530 | -0.35(-0.93%) |
Mar 03, 2011 | 37.61 | 37.71 | 37.36 | 37.56 | 1,529,761 | -0.07(-0.19%) |
Mar 02, 2011 | 37.06 | 37.87 | 37.05 | 37.63 | 1,272,931 | +0.00(+0.00%) |
Mar 01, 2011 | 38.37 | 38.49 | 37.54 | 37.63 | 2,216,607 | -0.61(-1.60%) |
Feb 28, 2011 | 38.21 | 38.40 | 37.74 | 38.24 | 1,586,041 | +0.12(+0.31%) |
Feb 25, 2011 | 37.26 | 38.12 | 37.26 | 38.12 | 1,645,390 | +0.80(+2.14%) |
Feb 24, 2011 | 37.45 | 37.98 | 37.13 | 37.32 | 1,992,250 | -0.09(-0.24%) |
Feb 23, 2011 | 36.72 | 37.65 | 36.25 | 37.41 | 2,002,161 | +1.03(+2.83%) |
Feb 22, 2011 | 36.52 | 36.92 | 35.85 | 36.38 | 1,566,884 | -0.23(-0.63%) |
Feb 18, 2011 | 36.58 | 36.92 | 36.54 | 36.61 | 1,170,134 | -0.27(-0.73%) |
Feb 17, 2011 | 36.29 | 37.12 | 36.10 | 36.88 | 1,808,896 | +0.27(+0.74%) |
Feb 16, 2011 | 36.30 | 36.65 | 35.91 | 36.61 | 1,385,513 | +0.63(+1.75%) |
Feb 15, 2011 | 36.32 | 36.38 | 35.94 | 35.98 | 1,393,712 | -0.89(-2.41%) |
Feb 14, 2011 | 36.06 | 37.09 | 36.06 | 36.87 | 1,498,210 | +1.03(+2.87%) |
Feb 11, 2011 | 35.24 | 36.16 | 35.21 | 35.84 | 2,079,408 | +0.30(+0.84%) |
Feb 10, 2011 | 34.49 | 35.58 | 34.40 | 35.54 | 2,042,558 | +0.29(+0.82%) |
Feb 09, 2011 | 35.27 | 35.44 | 35.10 | 35.25 | 1,527,500 | +0.09(+0.26%) |
Feb 08, 2011 | 35.00 | 35.27 | 34.70 | 35.16 | 1,579,663 | -0.27(-0.76%) |
Feb 07, 2011 | 35.24 | 35.89 | 35.20 | 35.43 | 1,955,611 | +0.80(+2.31%) |
Feb 04, 2011 | 34.80 | 34.81 | 34.35 | 34.63 | 815,039 | -0.36(-1.03%) |
Feb 03, 2011 | 34.69 | 35.11 | 34.42 | 34.99 | 957,702 | -0.14(-0.40%) |
Feb 02, 2011 | 34.67 | 35.20 | 34.62 | 35.13 | 1,550,663 | +0.62(+1.80%) |
Feb 01, 2011 | 34.25 | 34.60 | 34.16 | 34.51 | 1,801,294 | +1.36(+4.10%) |
Jan 31, 2011 | 32.74 | 33.18 | 32.68 | 33.15 | 1,142,377 | +0.92(+2.85%) |
Jan 28, 2011 | 32.76 | 32.86 | 32.18 | 32.23 | 1,199,706 | -0.89(-2.69%) |
Jan 27, 2011 | 33.16 | 33.20 | 32.94 | 33.12 | 1,059,331 | +0.02(+0.06%) |
Jan 26, 2011 | 32.57 | 33.27 | 32.36 | 33.10 | 1,570,628 | +1.02(+3.18%) |
Jan 25, 2011 | 32.13 | 32.27 | 31.70 | 32.08 | 1,369,962 | -0.13(-0.40%) |
Jan 24, 2011 | 31.95 | 32.57 | 31.89 | 32.21 | 1,911,815 | -0.62(-1.89%) |
Jan 21, 2011 | 33.02 | 33.19 | 32.71 | 32.83 | 1,913,649 | +0.23(+0.71%) |
Jan 20, 2011 | 32.40 | 33.07 | 32.12 | 32.60 | 3,375,867 | -1.02(-3.03%) |
Jan 19, 2011 | 33.68 | 34.35 | 33.57 | 33.62 | 2,434,793 | -0.30(-0.88%) |
Jan 18, 2011 | 33.76 | 33.97 | 33.50 | 33.92 | 1,644,573 | +0.05(+0.15%) |
Jan 14, 2011 | 33.24 | 33.87 | 33.19 | 33.87 | 1,120,289 | +0.07(+0.21%) |
Jan 13, 2011 | 34.28 | 34.30 | 33.57 | 33.80 | 1,542,073 | -0.66(-1.92%) |
Jan 12, 2011 | 33.95 | 34.70 | 33.90 | 34.46 | 1,669,071 | +0.94(+2.80%) |
Jan 11, 2011 | 33.34 | 33.53 | 33.05 | 33.52 | 1,524,938 | +0.20(+0.60%) |
Jan 10, 2011 | 33.30 | 33.50 | 33.01 | 33.32 | 947,397 | -0.23(-0.69%) |
Jan 07, 2011 | 33.64 | 33.83 | 33.39 | 33.55 | 1,163,328 | -0.17(-0.50%) |
Jan 06, 2011 | 34.14 | 34.16 | 33.40 | 33.72 | 885,717 | -0.26(-0.77%) |
Jan 05, 2011 | 33.41 | 34.08 | 33.37 | 33.98 | 1,156,523 | +0.15(+0.44%) |
Jan 04, 2011 | 34.45 | 34.45 | 33.57 | 33.83 | 1,214,349 | -0.50(-1.46%) |
Jan 03, 2011 | 34.55 | 34.65 | 34.20 | 34.33 | 1,221,529 | +0.41(+1.21%) |
Dec 31, 2010 | 33.72 | 34.17 | 33.66 | 33.92 | 608,801 | +0.37(+1.10%) |
Dec 30, 2010 | 33.66 | 33.72 | 33.21 | 33.55 | 885,494 | +0.09(+0.27%) |
Dec 29, 2010 | 33.57 | 33.60 | 33.33 | 33.46 | 971,909 | -0.04(-0.12%) |
Dec 28, 2010 | 33.56 | 33.84 | 33.44 | 33.50 | 632,980 | -0.06(-0.18%) |
Dec 27, 2010 | 33.22 | 33.61 | 33.15 | 33.56 | 459,629 | +0.21(+0.63%) |
Dec 23, 2010 | 32.92 | 33.77 | 32.88 | 33.35 | 1,021,167 | +0.17(+0.51%) |
Dec 22, 2010 | 33.16 | 33.22 | 32.74 | 33.18 | 1,562,861 | -0.48(-1.43%) |
Dec 21, 2010 | 33.50 | 33.66 | 33.26 | 33.66 | 1,162,107 | +0.23(+0.69%) |
Dec 20, 2010 | 32.92 | 33.44 | 32.59 | 33.43 | 1,384,276 | +1.37(+4.27%) |
Dec 17, 2010 | 31.72 | 32.27 | 31.69 | 32.06 | 1,716,153 | +0.06(+0.19%) |
Dec 16, 2010 | 32.22 | 32.28 | 31.40 | 32.00 | 3,013,698 | -1.30(-3.90%) |
Dec 15, 2010 | 33.78 | 33.91 | 33.25 | 33.30 | 2,561,726 | -0.95(-2.77%) |
Dec 14, 2010 | 34.87 | 34.89 | 34.15 | 34.25 | 1,578,044 | -0.51(-1.47%) |
Dec 13, 2010 | 34.96 | 35.28 | 34.70 | 34.76 | 1,409,117 | +0.50(+1.46%) |
Dec 10, 2010 | 34.02 | 34.35 | 33.99 | 34.26 | 1,079,120 | +0.36(+1.06%) |
Dec 09, 2010 | 34.26 | 34.82 | 33.83 | 33.90 | 1,246,933 | -0.57(-1.65%) |
Dec 08, 2010 | 34.00 | 34.51 | 33.68 | 34.47 | 1,268,123 | +0.38(+1.11%) |
Dec 07, 2010 | 34.60 | 34.68 | 34.04 | 34.09 | 1,950,117 | +0.05(+0.15%) |
Dec 06, 2010 | 33.92 | 34.25 | 33.56 | 34.04 | 945,511 | -0.01(-0.03%) |
Dec 03, 2010 | 33.16 | 34.07 | 33.08 | 34.05 | 1,667,271 | +1.21(+3.68%) |
Dec 02, 2010 | 32.27 | 33.06 | 32.09 | 32.84 | 1,319,401 | +0.10(+0.31%) |
Dec 01, 2010 | 32.33 | 32.82 | 32.10 | 32.74 | 2,038,546 | +1.65(+5.31%) |
Nov 30, 2010 | 30.33 | 31.53 | 30.31 | 31.09 | 4,178,407 | -0.51(-1.61%) |
Nov 29, 2010 | 30.93 | 31.77 | 30.78 | 31.60 | 1,137,046 | +0.44(+1.41%) |
Nov 26, 2010 | 31.22 | 31.39 | 31.03 | 31.16 | 744,949 | -0.43(-1.36%) |
Nov 24, 2010 | 31.40 | 31.59 | 31.59 | 31.59 | 1,547,294 | +0.22(+0.70%) |
Nov 23, 2010 | 31.18 | 31.44 | 31.00 | 31.37 | 1,558,441 | -1.23(-3.77%) |
Nov 22, 2010 | 32.32 | 32.62 | 32.00 | 32.60 | 980,783 | +0.07(+0.22%) |
Nov 19, 2010 | 32.00 | 32.53 | 31.93 | 32.53 | 876,904 | +0.17(+0.53%) |
Nov 18, 2010 | 32.05 | 32.69 | 32.00 | 32.36 | 988,796 | +0.92(+2.93%) |
Nov 17, 2010 | 31.24 | 31.71 | 31.03 | 31.44 | 1,031,713 | +0.69(+2.24%) |
Nov 16, 2010 | 31.10 | 31.45 | 30.46 | 30.75 | 1,553,721 | -0.94(-2.97%) |
Nov 15, 2010 | 32.25 | 32.33 | 31.65 | 31.69 | 1,027,258 | -0.30(-0.94%) |
Nov 12, 2010 | 32.47 | 32.57 | 31.65 | 31.99 | 1,207,389 | -0.52(-1.60%) |
Nov 11, 2010 | 33.07 | 32.57 | 32.25 | 32.51 | 1,758,624 | -0.56(-1.69%) |
Nov 10, 2010 | 33.13 | 33.18 | 32.50 | 33.07 | 1,314,768 | -0.28(-0.84%) |
Nov 09, 2010 | 33.61 | 33.91 | 33.18 | 33.35 | 1,946,505 | +0.55(+1.68%) |
Nov 08, 2010 | 32.52 | 33.26 | 32.25 | 32.80 | 2,457,887 | -0.29(-0.88%) |
Nov 05, 2010 | 32.66 | 33.37 | 32.48 | 33.09 | 1,928,363 | +0.40(+1.22%) |
Nov 04, 2010 | 32.03 | 33.41 | 32.00 | 32.69 | 2,462,971 | +1.33(+4.24%) |
Nov 03, 2010 | 31.50 | 31.57 | 30.70 | 31.36 | 1,759,871 | -0.13(-0.41%) |
Nov 02, 2010 | 31.00 | 31.52 | 30.77 | 31.49 | 1,174,128 | +0.85(+2.77%) |
Nov 01, 2010 | 30.69 | 30.84 | 30.44 | 30.64 | 740,202 | +0.21(+0.69%) |
Oct 29, 2010 | 30.02 | 30.45 | 29.97 | 30.43 | 809,059 | +0.17(+0.56%) |
Oct 28, 2010 | 30.18 | 30.32 | 29.76 | 30.26 | 694,841 | +0.53(+1.78%) |
Oct 27, 2010 | 29.86 | 29.96 | 29.46 | 29.73 | 1,103,821 | -0.83(-2.72%) |
Oct 25, 2010 | 30.50 | 30.80 | 30.40 | 30.56 | 1,166,351 | +0.32(+1.06%) |
Oct 22, 2010 | 29.93 | 30.43 | 29.82 | 30.24 | 970,124 | +0.36(+1.20%) |
Oct 21, 2010 | 29.93 | 30.37 | 29.60 | 29.88 | 2,375,812 | -0.66(-2.16%) |
Oct 20, 2010 | 29.74 | 30.82 | 30.15 | 30.54 | 2,038,166 | +0.80(+2.69%) |
Oct 19, 2010 | 29.73 | 30.05 | 29.51 | 29.74 | 1,333,980 | -0.58(-1.91%) |
Oct 18, 2010 | 30.22 | 30.38 | 29.86 | 30.32 | 965,772 | -0.13(-0.43%) |
Oct 15, 2010 | 30.98 | 31.03 | 30.27 | 30.45 | 1,359,165 | -0.27(-0.88%) |
Oct 14, 2010 | 30.87 | 31.00 | 30.50 | 30.72 | 1,397,806 | +0.55(+1.82%) |
Oct 13, 2010 | 30.33 | 30.43 | 29.95 | 30.17 | 1,427,946 | +0.67(+2.27%) |
Oct 12, 2010 | 28.77 | 29.72 | 28.64 | 29.50 | 1,787,698 | +0.40(+1.37%) |
Oct 11, 2010 | 29.34 | 29.42 | 29.00 | 29.10 | 898,685 | -0.35(-1.19%) |
Oct 08, 2010 | 29.45 | 29.68 | 28.87 | 29.45 | 1,470,360 | +0.01(+0.03%) |
Oct 07, 2010 | 29.74 | 29.92 | 29.12 | 29.44 | 1,209,506 | -0.44(-1.47%) |
Oct 06, 2010 | 29.60 | 29.98 | 29.54 | 29.88 | 1,166,032 | +0.49(+1.67%) |
Oct 05, 2010 | 29.07 | 29.64 | 28.92 | 29.39 | 1,015,266 | +0.69(+2.40%) |
Oct 04, 2010 | 29.02 | 29.15 | 28.51 | 28.70 | 949,465 | -0.56(-1.91%) |
Oct 01, 2010 | 29.26 | 29.45 | 28.74 | 29.26 | 1,195,044 | +0.27(+0.93%) |
Sep 30, 2010 | 29.00 | 29.43 | 28.52 | 28.99 | 400 | +0.49(+1.72%) |
Sep 29, 2010 | 28.07 | 28.77 | 28.03 | 28.50 | 1,526,868 | +0.67(+2.41%) |
Sep 28, 2010 | 27.54 | 28.00 | 27.16 | 27.83 | 1,335,343 | -0.17(-0.61%) |
Sep 27, 2010 | 28.16 | 28.25 | 27.86 | 28.00 | 1,097,132 | -0.30(-1.06%) |
Sep 24, 2010 | 27.92 | 28.40 | 27.78 | 28.30 | 1,059,917 | +0.79(+2.87%) |
Sep 23, 2010 | 27.44 | 28.10 | 27.27 | 27.51 | 1,533,748 | -0.06(-0.22%) |
Sep 22, 2010 | 27.26 | 27.60 | 27.00 | 27.57 | 1,874,565 | +0.58(+2.15%) |
Sep 21, 2010 | 27.10 | 27.31 | 26.70 | 26.99 | 1,369,011 | +0.22(+0.82%) |
Sep 20, 2010 | 26.20 | 26.95 | 26.15 | 26.77 | 1,536,636 | +0.82(+3.16%) |
Sep 17, 2010 | 25.95 | 26.15 | 25.69 | 25.95 | 1,188,234 | +0.15(+0.58%) |
Sep 15, 2010 | 25.51 | 25.83 | 25.46 | 25.80 | 1,395,547 | +0.02(+0.08%) |
Sep 14, 2010 | 25.67 | 26.07 | 25.43 | 25.78 | 1,474,962 | -0.23(-0.88%) |
Sep 13, 2010 | 25.71 | 26.17 | 25.58 | 26.01 | 1,137,487 | +0.53(+2.08%) |
Sep 10, 2010 | 25.29 | 25.76 | 25.19 | 25.48 | 856,588 | +0.29(+1.15%) |
Sep 09, 2010 | 25.33 | 25.34 | 25.06 | 25.19 | 1,070,403 | +0.42(+1.70%) |
Sep 08, 2010 | 24.59 | 24.96 | 24.52 | 24.77 | 100 | -0.35(-1.39%) |
Sep 07, 2010 | 25.20 | 25.31 | 24.77 | 25.12 | 1,730,518 | -0.70(-2.71%) |
Sep 03, 2010 | 25.78 | 25.91 | 25.50 | 25.82 | 1,249,984 | +0.13(+0.51%) |
Sep 02, 2010 | 25.16 | 25.83 | 25.07 | 25.69 | 100 | +0.96(+3.88%) |
Sep 01, 2010 | 24.76 | 25.02 | 24.48 | 24.73 | 1,705,582 | +1.55(+6.69%) |
Aug 31, 2010 | 23.17 | 23.89 | 23.00 | 23.18 | 1,000 | -0.40(-1.70%) |
Aug 30, 2010 | 23.30 | 23.91 | 23.27 | 23.58 | 1,019,404 | +0.15(+0.64%) |
Aug 27, 2010 | 23.43 | 23.52 | 22.40 | 23.43 | 811,908 | +1.25(+5.64%) |
Aug 26, 2010 | 22.48 | 22.68 | 22.15 | 22.18 | 728,121 | -0.25(-1.11%) |
Aug 25, 2010 | 22.02 | 22.67 | 21.81 | 22.43 | 1,659,702 | -0.26(-1.15%) |
Aug 24, 2010 | 22.47 | 23.03 | 22.35 | 22.69 | 1,366,269 | -0.43(-1.86%) |
Aug 23, 2010 | 23.17 | 23.32 | 22.96 | 23.12 | 739,033 | +0.21(+0.92%) |
Aug 20, 2010 | 22.77 | 22.99 | 22.56 | 22.91 | 671,084 | -0.27(-1.16%) |
Aug 19, 2010 | 23.69 | 23.81 | 23.11 | 23.18 | 625,563 | -0.21(-0.90%) |
Aug 18, 2010 | 23.33 | 23.54 | 23.10 | 23.39 | 725,484 | -0.04(-0.17%) |
Aug 17, 2010 | 23.28 | 23.80 | 23.22 | 23.43 | 803,771 | +0.26(+1.12%) |
Aug 16, 2010 | 23.28 | 23.41 | 22.88 | 23.17 | 679,514 | +0.29(+1.27%) |
Aug 13, 2010 | 22.88 | 23.04 | 22.67 | 22.88 | 743,851 | +0.15(+0.66%) |
Aug 12, 2010 | 22.32 | 23.08 | 22.30 | 22.73 | 768,419 | -0.05(-0.22%) |
Aug 11, 2010 | 23.04 | 23.08 | 22.52 | 22.78 | 1,266,435 | -1.51(-6.22%) |
Aug 10, 2010 | 24.07 | 24.51 | 23.75 | 24.29 | 564,113 | -0.31(-1.26%) |
Aug 09, 2010 | 24.75 | 24.76 | 24.34 | 24.60 | 620,516 | -0.19(-0.77%) |
Aug 06, 2010 | 24.79 | 24.90 | 24.35 | 24.79 | 717,898 | -0.17(-0.68%) |
Aug 05, 2010 | 24.70 | 25.09 | 24.40 | 24.96 | 963,667 | +0.08(+0.32%) |
Aug 04, 2010 | 24.72 | 25.13 | 24.54 | 24.88 | 1,228,748 | +0.07(+0.28%) |
Aug 03, 2010 | 24.48 | 24.89 | 24.20 | 24.81 | 1,107,574 | +0.13(+0.53%) |
Aug 02, 2010 | 24.07 | 24.88 | 23.98 | 24.68 | 882,353 | +1.27(+5.43%) |
Jul 30, 2010 | 23.41 | 23.65 | 22.54 | 23.41 | 893,354 | +0.31(+1.34%) |
Jul 29, 2010 | 23.51 | 23.69 | 22.97 | 23.10 | 200 | +0.22(+0.96%) |
Jul 28, 2010 | 22.89 | 23.33 | 22.80 | 22.88 | 905,939 | +0.11(+0.48%) |
Jul 27, 2010 | 22.98 | 23.05 | 22.49 | 22.77 | 786,973 | +0.08(+0.35%) |
Jul 26, 2010 | 22.16 | 22.98 | 22.07 | 22.69 | 800,598 | +0.47(+2.12%) |
Jul 23, 2010 | 21.94 | 22.34 | 21.67 | 22.22 | 801,477 | +0.28(+1.28%) |
Jul 22, 2010 | 21.55 | 22.06 | 21.55 | 21.94 | 550 | +1.03(+4.93%) |
Jul 21, 2010 | 21.26 | 21.50 | 20.87 | 20.91 | 597,800 | -0.11(-0.52%) |
Jul 20, 2010 | 20.40 | 21.09 | 20.36 | 21.02 | 539,790 | +0.15(+0.72%) |
Jul 19, 2010 | 20.99 | 21.10 | 20.52 | 20.87 | 412,436 | +0.05(+0.24%) |
Jul 16, 2010 | 20.82 | 21.03 | 20.50 | 20.82 | 740,517 | -0.55(-2.57%) |
Jul 15, 2010 | 21.38 | 21.46 | 20.87 | 21.37 | 746,827 | -0.38(-1.75%) |
Jul 14, 2010 | 21.49 | 21.84 | 21.32 | 21.75 | 780,052 | +0.09(+0.42%) |
Jul 13, 2010 | 21.45 | 21.84 | 21.40 | 21.66 | 1,628,550 | +1.00(+4.84%) |
Jul 12, 2010 | 20.52 | 20.95 | 20.30 | 20.66 | 980,444 | +0.40(+1.97%) |
Jul 09, 2010 | 20.26 | 20.58 | 19.92 | 20.26 | 1,349,787 | -0.48(-2.31%) |
Jul 08, 2010 | 20.34 | 20.75 | 20.14 | 20.74 | 1,121,357 | +0.06(+0.29%) |
Jul 07, 2010 | 19.88 | 20.69 | 19.82 | 20.68 | 685,499 | +0.92(+4.66%) |
Jul 06, 2010 | 20.02 | 20.33 | 19.50 | 19.76 | 651,612 | +0.68(+3.56%) |
Jul 02, 2010 | 19.08 | 19.22 | 18.75 | 19.08 | 774,755 | +0.61(+3.30%) |
Jul 01, 2010 | 18.44 | 18.77 | 17.81 | 18.47 | 1,266,394 | +0.19(+1.04%) |
Jun 30, 2010 | 18.09 | 18.75 | 17.98 | 18.28 | 1,014,334 | +0.19(+1.05%) |
Jun 29, 2010 | 18.73 | 18.75 | 17.83 | 18.09 | 1,676,709 | -1.64(-8.31%) |
Jun 25, 2010 | 19.73 | 19.80 | 19.22 | 19.73 | 821,185 | -0.09(-0.45%) |
Jun 24, 2010 | 20.17 | 20.28 | 19.74 | 19.82 | 1,212,249 | -0.55(-2.70%) |
Jun 23, 2010 | 20.42 | 20.63 | 19.85 | 20.37 | 1,064,083 | -0.08(-0.39%) |
Jun 22, 2010 | 20.67 | 21.09 | 20.36 | 20.45 | 902,155 | -0.39(-1.87%) |
Jun 21, 2010 | 21.33 | 21.35 | 20.72 | 20.84 | 757,399 | +0.14(+0.68%) |
Jun 18, 2010 | 20.70 | 20.81 | 19.97 | 20.70 | 632,481 | +0.10(+0.49%) |
Jun 17, 2010 | 20.95 | 20.98 | 20.41 | 20.60 | 1,026,450 | -0.46(-2.18%) |
Jun 16, 2010 | 20.65 | 21.39 | 20.51 | 21.06 | 933,691 | -0.47(-2.18%) |
Jun 15, 2010 | 21.18 | 21.58 | 20.98 | 21.53 | 875,246 | -0.01(-0.05%) |
Jun 14, 2010 | 21.81 | 22.00 | 21.23 | 21.54 | 1,626,643 | +0.74(+3.56%) |
Jun 11, 2010 | 20.25 | 20.91 | 20.19 | 20.80 | 934,128 | -0.03(-0.14%) |
Jun 10, 2010 | 20.41 | 20.90 | 20.21 | 20.83 | 1,005,122 | +1.63(+8.49%) |
Jun 09, 2010 | 19.73 | 20.73 | 19.00 | 19.20 | 1,177,512 | -0.35(-1.79%) |
Jun 08, 2010 | 19.55 | 19.86 | 18.85 | 19.55 | 2,648,557 | -0.33(-1.66%) |
Jun 07, 2010 | 20.27 | 20.37 | 19.78 | 19.88 | 1,454,045 | -0.49(-2.41%) |
Jun 04, 2010 | 20.37 | 21.21 | 20.19 | 20.37 | 1,828,856 | -0.83(-3.92%) |
Jun 03, 2010 | 21.22 | 21.42 | 20.82 | 21.20 | 1,262,094 | +0.41(+1.97%) |
Jun 02, 2010 | 19.83 | 20.90 | 19.68 | 20.79 | 1,099,659 | +1.48(+7.66%) |
Jun 01, 2010 | 19.41 | 20.38 | 19.25 | 19.31 | 1,000 | -1.37(-6.62%) |
May 28, 2010 | 20.68 | 21.09 | 20.32 | 20.68 | 1,243,101 | -0.98(-4.52%) |
May 27, 2010 | 21.23 | 22.25 | 20.98 | 21.66 | 2,603,773 | -0.28(-1.28%) |
May 26, 2010 | 22.27 | 22.54 | 21.76 | 21.94 | 818,729 | +0.60(+2.81%) |
May 25, 2010 | 19.78 | 21.49 | 19.75 | 21.34 | 1,156,597 | +0.51(+2.45%) |
May 24, 2010 | 21.53 | 21.89 | 20.75 | 20.83 | 889,411 | -0.71(-3.30%) |
May 21, 2010 | 20.26 | 22.06 | 20.09 | 21.54 | 657,098 | +1.14(+5.59%) |
May 20, 2010 | 19.91 | 20.93 | 19.84 | 20.40 | 1,640,609 | -1.11(-5.16%) |
May 19, 2010 | 21.67 | 21.99 | 20.83 | 21.51 | 1,111,134 | -0.76(-3.41%) |
May 18, 2010 | 23.10 | 23.51 | 21.92 | 22.27 | 820,657 | -0.21(-0.93%) |
May 17, 2010 | 23.25 | 23.29 | 22.05 | 22.48 | 1,203,078 | -0.38(-1.66%) |
May 14, 2010 | 22.86 | 23.89 | 22.66 | 22.86 | 1,897,992 | -0.53(-2.27%) |
May 13, 2010 | 23.84 | 24.00 | 23.02 | 23.39 | 420,562 | -0.16(-0.68%) |
May 12, 2010 | 23.87 | 24.00 | 23.45 | 23.55 | 685,568 | +0.21(+0.90%) |
May 11, 2010 | 23.57 | 23.89 | 23.26 | 23.34 | 798,894 | -0.49(-2.06%) |
May 10, 2010 | 23.63 | 23.89 | 23.51 | 23.83 | 1,301,948 | +1.97(+9.01%) |
May 07, 2010 | 22.49 | 22.73 | 21.41 | 21.86 | 1,213,060 | -0.22(-1.00%) |
May 06, 2010 | 22.06 | 23.58 | 20.35 | 22.08 | 129,624 | -1.19(-5.11%) |
May 05, 2010 | 23.69 | 24.53 | 23.26 | 23.27 | 1,307,549 | -1.23(-5.02%) |
May 04, 2010 | 24.98 | 25.14 | 24.36 | 24.50 | 300 | -1.51(-5.81%) |