Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.62 | 65.40 | 63.62 | 65.37 | 622,425 | +1.90(+2.99%) |
Apr 28, 2011 | 63.16 | 63.82 | 62.37 | 63.47 | 680,446 | -0.16(-0.24%) |
Apr 27, 2011 | 64.07 | 64.23 | 61.56 | 63.63 | 737,257 | -0.06(-0.10%) |
Apr 26, 2011 | 62.68 | 63.84 | 62.32 | 63.69 | 536,254 | +1.27(+2.03%) |
Apr 25, 2011 | 62.91 | 63.09 | 61.68 | 62.43 | 507,254 | -0.63(-1.00%) |
Apr 21, 2011 | 62.82 | 63.23 | 62.08 | 63.06 | 634,393 | +0.65(+1.05%) |
Apr 20, 2011 | 61.90 | 62.49 | 61.37 | 62.40 | 1,003,298 | +2.66(+4.44%) |
Apr 19, 2011 | 58.49 | 60.00 | 58.47 | 59.75 | 872,032 | +1.28(+2.18%) |
Apr 18, 2011 | 58.68 | 59.07 | 57.29 | 58.47 | 1,011,844 | -1.91(-3.17%) |
Apr 15, 2011 | 59.70 | 60.60 | 58.83 | 60.39 | 829,270 | +1.02(+1.72%) |
Apr 14, 2011 | 58.01 | 59.75 | 57.57 | 59.37 | 798,381 | +0.70(+1.20%) |
Apr 13, 2011 | 59.05 | 59.64 | 57.82 | 58.66 | 976,186 | +0.36(+0.61%) |
Apr 12, 2011 | 60.57 | 60.69 | 57.58 | 58.31 | 1,504,679 | -3.66(-5.91%) |
Apr 11, 2011 | 64.33 | 64.74 | 61.59 | 61.97 | 580,994 | -2.41(-3.74%) |
Apr 08, 2011 | 64.79 | 65.34 | 63.70 | 64.38 | 506,561 | +0.35(+0.55%) |
Apr 07, 2011 | 63.73 | 64.41 | 62.79 | 64.02 | 499,670 | +0.18(+0.28%) |
Apr 06, 2011 | 65.77 | 65.99 | 63.33 | 63.85 | 884,367 | -1.28(-1.96%) |
Apr 05, 2011 | 64.41 | 65.70 | 64.30 | 65.12 | 906,137 | +0.45(+0.69%) |
Apr 04, 2011 | 64.92 | 65.26 | 64.46 | 64.68 | 842,673 | +0.06(+0.10%) |
Apr 01, 2011 | 64.92 | 65.43 | 64.19 | 64.61 | 581,651 | +0.42(+0.66%) |
Mar 31, 2011 | 64.94 | 65.80 | 64.07 | 64.19 | 1,226,919 | -0.25(-0.39%) |
Mar 30, 2011 | 64.03 | 64.96 | 63.34 | 64.44 | 914,851 | +1.08(+1.70%) |
Mar 29, 2011 | 61.83 | 63.70 | 61.37 | 63.36 | 846,122 | +1.39(+2.24%) |
Mar 28, 2011 | 62.00 | 63.33 | 61.67 | 61.97 | 1,166,449 | -0.16(-0.25%) |
Mar 25, 2011 | 61.05 | 62.48 | 60.81 | 62.12 | 974,551 | +1.14(+1.87%) |
Mar 24, 2011 | 61.15 | 61.34 | 60.00 | 60.98 | 884,473 | +0.34(+0.56%) |
Mar 23, 2011 | 60.53 | 61.06 | 59.70 | 60.64 | 956,631 | +0.12(+0.20%) |
Mar 22, 2011 | 61.00 | 61.29 | 60.15 | 60.52 | 857,546 | -0.31(-0.51%) |
Mar 21, 2011 | 60.58 | 60.90 | 60.38 | 60.83 | 1,431,795 | +3.24(+5.63%) |
Mar 18, 2011 | 59.22 | 59.48 | 57.28 | 57.59 | 1,496,177 | -0.31(-0.54%) |
Mar 17, 2011 | 56.41 | 58.38 | 56.06 | 57.90 | 1,706,439 | +3.26(+5.97%) |
Mar 16, 2011 | 57.19 | 57.75 | 53.55 | 54.64 | 2,422,639 | -2.13(-3.76%) |
Mar 15, 2011 | 56.30 | 57.67 | 55.94 | 56.77 | 1,653,101 | -0.90(-1.56%) |
Mar 14, 2011 | 56.47 | 57.99 | 55.84 | 57.67 | 1,881,617 | +0.47(+0.81%) |
Mar 11, 2011 | 54.24 | 58.02 | 54.13 | 57.21 | 2,045,353 | +1.86(+3.37%) |
Mar 10, 2011 | 58.09 | 58.26 | 55.09 | 55.34 | 2,656,027 | -4.35(-7.29%) |
Mar 09, 2011 | 59.98 | 60.81 | 59.30 | 59.69 | 1,039,744 | -0.73(-1.20%) |
Mar 08, 2011 | 61.32 | 61.46 | 59.31 | 60.42 | 822,308 | -0.98(-1.60%) |
Mar 07, 2011 | 62.70 | 63.54 | 60.77 | 61.40 | 814,211 | -0.69(-1.12%) |
Mar 04, 2011 | 62.98 | 63.03 | 61.23 | 62.10 | 673,005 | -0.77(-1.22%) |
Mar 03, 2011 | 61.83 | 63.02 | 61.46 | 62.86 | 877,458 | +1.70(+2.78%) |
Mar 02, 2011 | 60.09 | 61.33 | 59.22 | 61.17 | 846,500 | +0.59(+0.97%) |
Mar 01, 2011 | 63.48 | 63.71 | 60.51 | 60.58 | 824,196 | -2.21(-3.51%) |
Feb 28, 2011 | 62.32 | 63.14 | 61.64 | 62.78 | 755,904 | +0.83(+1.34%) |
Feb 25, 2011 | 60.70 | 62.02 | 60.38 | 61.95 | 949,515 | +1.64(+2.71%) |
Feb 24, 2011 | 62.42 | 62.47 | 59.62 | 60.32 | 1,436,347 | -1.73(-2.79%) |
Feb 23, 2011 | 60.42 | 62.90 | 60.39 | 62.05 | 2,148,231 | +2.19(+3.65%) |
Feb 22, 2011 | 62.02 | 62.63 | 59.20 | 59.86 | 2,774,602 | -0.93(-1.53%) |
Feb 18, 2011 | 60.59 | 61.08 | 59.74 | 60.79 | 1,127,617 | +0.60(+1.00%) |
Feb 17, 2011 | 59.05 | 60.51 | 58.91 | 60.19 | 1,058,944 | +1.19(+2.02%) |
Feb 16, 2011 | 58.08 | 59.18 | 57.73 | 59.00 | 1,160,122 | +1.40(+2.43%) |
Feb 15, 2011 | 58.81 | 58.90 | 57.09 | 57.60 | 869,603 | -1.23(-2.10%) |
Feb 14, 2011 | 56.25 | 58.98 | 56.20 | 58.83 | 937,774 | +2.49(+4.41%) |
Feb 11, 2011 | 55.72 | 57.05 | 55.65 | 56.35 | 1,058,844 | +0.08(+0.15%) |
Feb 10, 2011 | 54.58 | 56.50 | 54.56 | 56.27 | 1,235,712 | +0.97(+1.76%) |
Feb 09, 2011 | 56.09 | 56.44 | 54.46 | 55.29 | 1,268,699 | -1.28(-2.27%) |
Feb 08, 2011 | 56.88 | 56.98 | 55.71 | 56.58 | 1,081,644 | -0.45(-0.78%) |
Feb 07, 2011 | 56.71 | 57.81 | 56.71 | 57.02 | 903,497 | +0.81(+1.44%) |
Feb 04, 2011 | 56.78 | 56.79 | 55.62 | 56.21 | 977,246 | -0.38(-0.68%) |
Feb 03, 2011 | 56.67 | 56.68 | 55.16 | 56.60 | 1,950,767 | +0.04(+0.07%) |
Feb 02, 2011 | 56.19 | 57.23 | 55.82 | 56.56 | 1,724,447 | +0.11(+0.20%) |
Feb 01, 2011 | 55.10 | 56.65 | 54.96 | 56.44 | 2,398,006 | +1.84(+3.38%) |
Jan 31, 2011 | 52.58 | 54.60 | 52.18 | 54.60 | 2,837,895 | +2.73(+5.27%) |
Jan 28, 2011 | 52.36 | 52.68 | 51.57 | 51.86 | 2,640,494 | -0.38(-0.73%) |
Jan 27, 2011 | 52.48 | 52.95 | 51.77 | 52.25 | 1,571,564 | -0.37(-0.71%) |
Jan 26, 2011 | 50.69 | 52.90 | 50.64 | 52.62 | 2,340,793 | +2.26(+4.48%) |
Jan 25, 2011 | 50.53 | 50.64 | 49.37 | 50.36 | 2,020,371 | -0.40(-0.80%) |
Jan 24, 2011 | 50.47 | 51.00 | 50.03 | 50.76 | 1,256,882 | +0.25(+0.49%) |
Jan 21, 2011 | 50.99 | 51.21 | 50.00 | 50.52 | 1,465,300 | +0.50(+0.99%) |
Jan 20, 2011 | 50.02 | 50.32 | 48.64 | 50.02 | 2,225,050 | -0.80(-1.57%) |
Jan 19, 2011 | 52.11 | 52.22 | 50.64 | 50.82 | 1,912,171 | -1.14(-2.19%) |
Jan 18, 2011 | 51.19 | 52.02 | 50.89 | 51.96 | 1,256,422 | +0.83(+1.62%) |
Jan 14, 2011 | 49.74 | 51.20 | 49.42 | 51.13 | 1,103,956 | +1.23(+2.47%) |
Jan 13, 2011 | 50.29 | 50.48 | 49.54 | 49.89 | 674,426 | -0.18(-0.35%) |
Jan 12, 2011 | 49.68 | 50.24 | 49.30 | 50.07 | 698,445 | +1.25(+2.57%) |
Jan 11, 2011 | 47.98 | 48.92 | 47.85 | 48.82 | 614,854 | +1.37(+2.88%) |
Jan 10, 2011 | 47.47 | 47.58 | 46.69 | 47.45 | 550,026 | -0.29(-0.61%) |
Jan 07, 2011 | 47.24 | 48.01 | 46.88 | 47.74 | 756,306 | +0.61(+1.30%) |
Jan 06, 2011 | 48.07 | 48.16 | 46.72 | 47.13 | 496,431 | -0.69(-1.45%) |
Jan 05, 2011 | 47.01 | 47.91 | 46.61 | 47.82 | 663,451 | +0.29(+0.61%) |
Jan 04, 2011 | 48.62 | 48.65 | 46.66 | 47.53 | 893,397 | -0.65(-1.35%) |
Jan 03, 2011 | 48.26 | 48.69 | 47.97 | 48.18 | 679,432 | +0.73(+1.53%) |
Dec 31, 2010 | 47.43 | 47.82 | 47.07 | 47.46 | 413,952 | +0.12(+0.26%) |
Dec 30, 2010 | 47.45 | 47.81 | 47.03 | 47.33 | 521,442 | +0.04(+0.09%) |
Dec 29, 2010 | 46.69 | 47.58 | 46.67 | 47.29 | 520,597 | +0.74(+1.58%) |
Dec 28, 2010 | 46.46 | 46.65 | 46.10 | 46.56 | 429,876 | +0.40(+0.88%) |
Dec 27, 2010 | 46.34 | 46.36 | 45.88 | 46.15 | 744,244 | -0.39(-0.85%) |
Dec 23, 2010 | 46.33 | 46.67 | 46.22 | 46.55 | 580,304 | +0.27(+0.58%) |
Dec 22, 2010 | 46.34 | 46.40 | 46.05 | 46.28 | 609,813 | +0.24(+0.52%) |
Dec 21, 2010 | 45.63 | 46.14 | 45.36 | 46.04 | 1,594,638 | +0.77(+1.69%) |
Dec 20, 2010 | 45.01 | 45.48 | 44.49 | 45.27 | 1,169,800 | +0.58(+1.30%) |
Dec 17, 2010 | 44.82 | 44.85 | 44.26 | 44.69 | 615,444 | +0.01(+0.02%) |
Dec 16, 2010 | 44.19 | 44.71 | 43.54 | 44.68 | 935,787 | +0.49(+1.10%) |
Dec 15, 2010 | 44.41 | 45.02 | 44.05 | 44.20 | 1,105,559 | -0.50(-1.11%) |
Dec 14, 2010 | 45.13 | 45.42 | 44.41 | 44.69 | 1,027,491 | -0.33(-0.74%) |
Dec 13, 2010 | 45.08 | 45.74 | 44.67 | 45.02 | 1,121,972 | +0.77(+1.73%) |
Dec 10, 2010 | 44.16 | 44.40 | 43.82 | 44.26 | 902,301 | +0.30(+0.68%) |
Dec 09, 2010 | 44.33 | 44.41 | 43.25 | 43.96 | 887,482 | +0.24(+0.55%) |
Dec 08, 2010 | 44.21 | 44.67 | 43.32 | 43.72 | 1,321,282 | -0.31(-0.71%) |
Dec 07, 2010 | 45.38 | 45.51 | 43.92 | 44.03 | 1,793,745 | -0.19(-0.42%) |
Dec 06, 2010 | 43.92 | 44.51 | 43.81 | 44.22 | 1,086,310 | +0.27(+0.61%) |
Dec 03, 2010 | 43.06 | 44.09 | 42.99 | 43.95 | 1,510,026 | +0.38(+0.88%) |
Dec 02, 2010 | 42.40 | 43.63 | 42.37 | 43.56 | 1,425,294 | +1.17(+2.76%) |
Dec 01, 2010 | 41.42 | 42.62 | 41.41 | 42.39 | 1,837,007 | +2.23(+5.55%) |
Nov 30, 2010 | 39.44 | 40.77 | 39.21 | 40.17 | 1,742,100 | -0.19(-0.46%) |
Nov 29, 2010 | 39.53 | 40.60 | 38.80 | 40.35 | 1,577,771 | +0.38(+0.96%) |
Nov 26, 2010 | 40.10 | 40.53 | 39.73 | 39.97 | 420,128 | -0.91(-2.23%) |
Nov 24, 2010 | 40.00 | 40.88 | 40.88 | 40.88 | 638,904 | +1.35(+3.41%) |
Nov 23, 2010 | 39.84 | 39.88 | 38.82 | 39.53 | 1,096,507 | -1.50(-3.66%) |
Nov 22, 2010 | 40.96 | 41.10 | 39.54 | 41.04 | 929,778 | -0.29(-0.70%) |
Nov 19, 2010 | 40.59 | 41.37 | 39.95 | 41.33 | 624,545 | +0.54(+1.32%) |
Nov 18, 2010 | 40.16 | 40.96 | 40.02 | 40.79 | 873,855 | +1.60(+4.07%) |
Nov 17, 2010 | 38.82 | 39.62 | 38.50 | 39.19 | 1,091,849 | +0.32(+0.83%) |
Nov 16, 2010 | 39.64 | 39.64 | 38.27 | 38.87 | 1,398,855 | -2.20(-5.35%) |
Nov 15, 2010 | 41.03 | 41.30 | 40.38 | 41.07 | 804,057 | +0.26(+0.63%) |
Nov 12, 2010 | 41.24 | 41.51 | 40.11 | 40.81 | 1,228,705 | -1.19(-2.84%) |
Nov 11, 2010 | 40.78 | 42.02 | 40.75 | 42.00 | 1,087,164 | +0.77(+1.86%) |
Nov 10, 2010 | 40.48 | 41.24 | 39.63 | 41.23 | 1,341,388 | +1.08(+2.68%) |
Nov 09, 2010 | 40.56 | 41.20 | 39.71 | 40.16 | 1,542,856 | +0.00(+0.00%) |
Nov 08, 2010 | 39.32 | 40.22 | 39.26 | 40.16 | 1,405,179 | +0.42(+1.07%) |
Nov 05, 2010 | 39.45 | 39.78 | 39.21 | 39.73 | 1,248,826 | +0.25(+0.63%) |
Nov 04, 2010 | 38.25 | 39.54 | 38.21 | 39.48 | 1,484,763 | +2.18(+5.83%) |
Nov 03, 2010 | 37.45 | 37.46 | 36.26 | 37.31 | 2,191,022 | +0.23(+0.61%) |
Nov 02, 2010 | 36.79 | 37.41 | 36.52 | 37.08 | 1,049,761 | +0.82(+2.26%) |
Nov 01, 2010 | 36.75 | 37.18 | 35.88 | 36.26 | 1,255,381 | +0.22(+0.60%) |
Oct 29, 2010 | 35.60 | 36.14 | 35.50 | 36.04 | 1,050,926 | +0.02(+0.06%) |
Oct 28, 2010 | 36.59 | 36.77 | 35.74 | 36.02 | 1,328,564 | -0.09(-0.26%) |
Oct 27, 2010 | 35.90 | 36.18 | 35.12 | 36.12 | 1,352,737 | -0.18(-0.50%) |
Oct 25, 2010 | 36.65 | 37.30 | 36.24 | 36.30 | 1,444,806 | +0.09(+0.24%) |
Oct 22, 2010 | 36.08 | 36.45 | 35.92 | 36.21 | 1,138,145 | +0.52(+1.45%) |
Oct 21, 2010 | 36.12 | 36.60 | 35.03 | 35.69 | 2,037,906 | -0.23(-0.63%) |
Oct 20, 2010 | 35.27 | 36.25 | 35.12 | 35.92 | 1,836,826 | +0.90(+2.57%) |
Oct 19, 2010 | 35.88 | 35.91 | 34.40 | 35.02 | 2,806,923 | -1.91(-5.16%) |
Oct 18, 2010 | 36.04 | 37.05 | 35.93 | 36.92 | 1,346,179 | +0.66(+1.83%) |
Oct 15, 2010 | 36.28 | 36.50 | 35.49 | 36.26 | 1,734,747 | +0.21(+0.57%) |
Oct 14, 2010 | 36.04 | 36.54 | 35.53 | 36.05 | 1,830,685 | -0.03(-0.09%) |
Oct 13, 2010 | 35.74 | 36.42 | 35.59 | 36.08 | 1,038,216 | +0.82(+2.32%) |
Oct 12, 2010 | 35.07 | 35.58 | 34.32 | 35.27 | 1,055,147 | +0.00(+0.00%) |
Oct 11, 2010 | 35.19 | 35.61 | 35.05 | 35.27 | 673,953 | +0.18(+0.50%) |
Oct 08, 2010 | 35.09 | 35.34 | 34.12 | 35.09 | 1,187,922 | +0.76(+2.20%) |
Oct 07, 2010 | 34.94 | 35.05 | 33.87 | 34.33 | 1,196,323 | -0.27(-0.78%) |
Oct 06, 2010 | 34.23 | 34.84 | 34.13 | 34.60 | 1,470,692 | +0.46(+1.33%) |
Oct 05, 2010 | 33.33 | 34.32 | 33.25 | 34.15 | 96 | +1.49(+4.57%) |
Oct 04, 2010 | 33.32 | 33.55 | 32.20 | 32.65 | 1,680,489 | -0.76(-2.26%) |
Oct 01, 2010 | 33.41 | 33.60 | 32.84 | 33.41 | 2,216,935 | +0.78(+2.38%) |
Sep 30, 2010 | 33.08 | 33.39 | 32.03 | 32.63 | 2,783,698 | +0.06(+0.19%) |
Sep 29, 2010 | 31.86 | 32.90 | 31.83 | 32.57 | 1,597,192 | +0.50(+1.55%) |
Sep 28, 2010 | 31.70 | 32.24 | 31.05 | 32.07 | 1,266,300 | +0.49(+1.54%) |
Sep 27, 2010 | 31.82 | 32.12 | 31.58 | 31.59 | 854,180 | -0.20(-0.62%) |
Sep 24, 2010 | 31.24 | 32.03 | 30.95 | 31.78 | 1,358,342 | +1.25(+4.11%) |
Sep 23, 2010 | 30.32 | 31.04 | 30.26 | 30.53 | 1,512,334 | -0.47(-1.50%) |
Sep 22, 2010 | 31.18 | 31.91 | 30.89 | 31.00 | 1,268,980 | -0.38(-1.22%) |
Sep 21, 2010 | 31.55 | 31.73 | 30.91 | 31.38 | 1,640 | -0.02(-0.06%) |
Sep 20, 2010 | 30.60 | 31.58 | 30.33 | 31.40 | 1,074,688 | +1.01(+3.33%) |
Sep 17, 2010 | 30.39 | 30.91 | 30.25 | 30.39 | 1,202,731 | -0.46(-1.51%) |
Sep 15, 2010 | 30.54 | 30.91 | 30.23 | 30.85 | 639,107 | -0.06(-0.20%) |
Sep 14, 2010 | 31.00 | 31.45 | 30.71 | 30.91 | 96 | -0.15(-0.50%) |
Sep 13, 2010 | 31.28 | 31.32 | 30.72 | 31.07 | 815,748 | +0.34(+1.11%) |
Sep 10, 2010 | 30.37 | 30.85 | 30.33 | 30.73 | 961,392 | +0.69(+2.30%) |
Sep 09, 2010 | 30.51 | 30.73 | 29.92 | 30.03 | 581,155 | +0.14(+0.48%) |
Sep 08, 2010 | 29.47 | 30.15 | 29.47 | 29.89 | 911,124 | +0.49(+1.65%) |
Sep 07, 2010 | 29.90 | 29.97 | 29.29 | 29.40 | 1,068,559 | -0.92(-3.03%) |
Sep 03, 2010 | 30.21 | 30.55 | 29.84 | 30.32 | 1,220,250 | +0.59(+1.98%) |
Sep 02, 2010 | 29.24 | 29.76 | 28.96 | 29.74 | 903,131 | +0.50(+1.70%) |
Sep 01, 2010 | 28.08 | 29.35 | 28.08 | 29.24 | 3,339,051 | +1.94(+7.11%) |
Aug 31, 2010 | 27.24 | 27.64 | 26.85 | 27.30 | 4,453 | -0.20(-0.71%) |
Aug 30, 2010 | 28.00 | 28.33 | 27.49 | 27.49 | 1,115,123 | -0.71(-2.53%) |
Aug 27, 2010 | 26.85 | 28.29 | 26.37 | 28.21 | 3,098,960 | +1.46(+5.44%) |
Aug 26, 2010 | 27.56 | 27.75 | 26.56 | 26.75 | 290 | -0.49(-1.78%) |
Aug 25, 2010 | 27.13 | 27.42 | 26.45 | 27.24 | 7,431 | -0.19(-0.68%) |
Aug 24, 2010 | 27.38 | 28.10 | 27.14 | 27.42 | 387 | -0.73(-2.59%) |
Aug 23, 2010 | 28.25 | 28.68 | 28.10 | 28.15 | 926,268 | +0.09(+0.31%) |
Aug 20, 2010 | 28.43 | 28.48 | 27.65 | 28.06 | 1,306,527 | -0.69(-2.41%) |
Aug 19, 2010 | 29.55 | 29.56 | 28.48 | 28.75 | 2,123,240 | -0.98(-3.30%) |
Aug 18, 2010 | 30.25 | 30.25 | 29.24 | 29.74 | 484 | -0.59(-1.94%) |
Aug 17, 2010 | 29.95 | 30.64 | 29.67 | 30.32 | 1,300,128 | +0.97(+3.29%) |
Aug 16, 2010 | 29.19 | 29.48 | 28.72 | 29.36 | 1,288,679 | -0.03(-0.09%) |
Aug 13, 2010 | 29.38 | 29.94 | 29.27 | 29.38 | 1,062,100 | -0.19(-0.63%) |
Aug 12, 2010 | 29.18 | 29.96 | 28.98 | 29.57 | 1,266,586 | -0.36(-1.21%) |
Aug 11, 2010 | 30.51 | 30.62 | 29.69 | 29.93 | 3,195 | -1.46(-4.64%) |
Aug 10, 2010 | 31.39 | 32.02 | 31.08 | 31.39 | 193 | -0.83(-2.56%) |
Aug 09, 2010 | 32.43 | 32.43 | 31.86 | 32.21 | 1,026,701 | +0.31(+0.97%) |
Aug 06, 2010 | 31.90 | 32.23 | 31.03 | 31.90 | 2,490,650 | -0.73(-2.25%) |
Aug 05, 2010 | 32.28 | 32.64 | 31.86 | 32.64 | 1,132,539 | +0.10(+0.30%) |
Aug 04, 2010 | 32.26 | 32.68 | 32.00 | 32.54 | 1,330,828 | +0.44(+1.37%) |
Aug 03, 2010 | 31.65 | 32.41 | 31.49 | 32.10 | 1,266,201 | +0.10(+0.32%) |
Aug 02, 2010 | 30.96 | 32.13 | 30.87 | 32.00 | 2,175,760 | +2.10(+7.01%) |
Jul 30, 2010 | 29.84 | 30.17 | 29.33 | 29.90 | 1,587,097 | -0.14(-0.48%) |
Jul 29, 2010 | 30.62 | 31.03 | 29.53 | 30.05 | 1,894,288 | -0.01(-0.03%) |
Jul 28, 2010 | 30.08 | 30.44 | 29.85 | 30.06 | 1,900,180 | -0.17(-0.55%) |
Jul 27, 2010 | 30.56 | 30.73 | 29.71 | 30.22 | 193 | -0.19(-0.61%) |
Jul 26, 2010 | 30.06 | 30.45 | 29.67 | 30.41 | 2,032,857 | +0.62(+2.08%) |
Jul 23, 2010 | 29.47 | 29.81 | 28.78 | 29.79 | 2,272,240 | +0.20(+0.66%) |
Jul 22, 2010 | 28.99 | 30.02 | 28.97 | 29.59 | 2,470,059 | +1.20(+4.22%) |
Jul 21, 2010 | 29.45 | 29.52 | 27.93 | 28.39 | 3,008,470 | -0.82(-2.79%) |
Jul 20, 2010 | 27.37 | 29.36 | 27.30 | 29.21 | 1,161 | +1.11(+3.93%) |
Jul 19, 2010 | 27.87 | 28.39 | 27.55 | 28.10 | 1,505,501 | +0.45(+1.61%) |
Jul 16, 2010 | 27.66 | 28.92 | 27.44 | 27.66 | 1,919,861 | -0.85(-2.98%) |
Jul 15, 2010 | 29.38 | 29.43 | 28.27 | 28.51 | 2,439,180 | -0.68(-2.34%) |
Jul 14, 2010 | 28.94 | 29.54 | 28.64 | 29.19 | 242 | -0.08(-0.28%) |
Jul 13, 2010 | 29.33 | 29.60 | 29.00 | 29.27 | 242 | +0.66(+2.29%) |
Jul 12, 2010 | 28.42 | 28.98 | 28.07 | 28.61 | 1,806,695 | -0.11(-0.40%) |
Jul 09, 2010 | 28.73 | 28.81 | 28.21 | 28.73 | 1,511,152 | +0.22(+0.78%) |
Jul 08, 2010 | 28.34 | 28.63 | 27.54 | 28.51 | 2,251,453 | +0.72(+2.60%) |
Jul 07, 2010 | 26.25 | 27.79 | 26.15 | 27.78 | 6,151 | +1.70(+6.53%) |
Jul 06, 2010 | 26.44 | 26.91 | 25.48 | 26.08 | 861 | +0.51(+1.98%) |
Jul 02, 2010 | 25.57 | 26.20 | 25.12 | 25.57 | 3,310,909 | -0.27(-1.04%) |
Jul 01, 2010 | 25.84 | 26.25 | 24.78 | 25.84 | 5,683,483 | -0.05(-0.20%) |
Jun 30, 2010 | 26.18 | 26.89 | 25.74 | 25.89 | 266 | -0.17(-0.63%) |
Jun 29, 2010 | 27.35 | 27.35 | 25.87 | 26.06 | 627 | -2.59(-9.05%) |
Jun 25, 2010 | 28.65 | 29.18 | 27.99 | 28.65 | 2,995,920 | +0.07(+0.25%) |
Jun 24, 2010 | 29.61 | 29.92 | 28.38 | 28.58 | 290 | -1.32(-4.42%) |
Jun 23, 2010 | 30.45 | 30.45 | 29.60 | 29.90 | 2,962,015 | -0.55(-1.80%) |
Jun 22, 2010 | 32.16 | 32.34 | 30.31 | 30.45 | 811 | -1.86(-5.75%) |
Jun 21, 2010 | 33.43 | 33.76 | 31.86 | 32.30 | 2,770,887 | -0.22(-0.67%) |
Jun 18, 2010 | 32.52 | 32.63 | 31.68 | 32.52 | 1,831,792 | +0.45(+1.41%) |
Jun 17, 2010 | 32.14 | 32.27 | 31.40 | 32.07 | 821 | +0.04(+0.13%) |
Jun 16, 2010 | 31.66 | 32.48 | 31.38 | 32.03 | 2,082,032 | -0.07(-0.22%) |
Jun 15, 2010 | 31.20 | 32.18 | 30.81 | 32.10 | 1,529 | +1.62(+5.31%) |
Jun 14, 2010 | 31.46 | 31.83 | 30.34 | 30.48 | 2,018,661 | -0.19(-0.60%) |
Jun 11, 2010 | 29.91 | 30.74 | 29.62 | 30.66 | 1,657,764 | +0.34(+1.12%) |
Jun 10, 2010 | 28.97 | 30.44 | 28.97 | 30.32 | 2,213 | +2.64(+9.53%) |
Jun 09, 2010 | 28.93 | 29.74 | 27.44 | 27.68 | 5,073,227 | -0.61(-2.15%) |
Jun 08, 2010 | 27.63 | 28.53 | 27.07 | 28.29 | 2,456 | +0.80(+2.93%) |
Jun 07, 2010 | 28.21 | 28.83 | 27.43 | 27.49 | 3,253,687 | -0.49(-1.77%) |
Jun 04, 2010 | 27.98 | 30.00 | 27.57 | 27.98 | 4,834,374 | -2.03(-6.77%) |
Jun 03, 2010 | 29.78 | 30.12 | 28.62 | 30.01 | 3,849,742 | +0.84(+2.86%) |
Jun 02, 2010 | 27.51 | 29.24 | 27.24 | 29.18 | 775 | +2.22(+8.22%) |
Jun 01, 2010 | 28.78 | 29.18 | 26.93 | 26.96 | 3,133 | -2.58(-8.73%) |
May 28, 2010 | 29.54 | 30.64 | 29.23 | 29.54 | 3,929,209 | -1.23(-3.99%) |
May 27, 2010 | 29.74 | 30.81 | 29.61 | 30.77 | 4,034,772 | +2.36(+8.31%) |
May 26, 2010 | 29.20 | 29.64 | 28.20 | 28.41 | 1,125 | -0.12(-0.43%) |
May 25, 2010 | 26.92 | 28.55 | 26.59 | 28.53 | 18,083 | +0.02(+0.07%) |
May 24, 2010 | 29.88 | 29.88 | 28.38 | 28.51 | 3,672,834 | -1.35(-4.52%) |
May 21, 2010 | 28.01 | 29.91 | 27.65 | 29.86 | 7,091,525 | +1.02(+3.54%) |
May 20, 2010 | 29.05 | 30.27 | 28.78 | 28.84 | 1,910 | -2.80(-8.85%) |
May 19, 2010 | 32.08 | 32.49 | 30.62 | 31.64 | 5,436,014 | -0.70(-2.15%) |
May 18, 2010 | 33.87 | 34.25 | 31.99 | 32.33 | 4,650,690 | -0.48(-1.48%) |
May 17, 2010 | 33.54 | 33.91 | 31.52 | 32.82 | 4,759,704 | -0.61(-1.82%) |
May 14, 2010 | 33.43 | 34.48 | 32.51 | 33.43 | 4,731,584 | -1.42(-4.08%) |
May 13, 2010 | 35.14 | 35.75 | 34.59 | 34.85 | 2,741,949 | -0.49(-1.40%) |
May 12, 2010 | 34.74 | 35.56 | 34.65 | 35.35 | 3,655,688 | +0.93(+2.70%) |
May 11, 2010 | 35.05 | 35.42 | 34.28 | 34.42 | 544 | -0.25(-0.71%) |
May 10, 2010 | 34.12 | 34.84 | 33.82 | 34.66 | 4,777,314 | +2.41(+7.48%) |
May 07, 2010 | 33.94 | 34.13 | 31.49 | 32.25 | 9,593,596 | -1.19(-3.55%) |
May 06, 2010 | 33.45 | 36.15 | 29.70 | 33.44 | 2,279 | -2.21(-6.19%) |
May 05, 2010 | 36.14 | 37.05 | 35.59 | 35.64 | 4,768,262 | -1.55(-4.16%) |
May 04, 2010 | 38.33 | 38.36 | 36.41 | 37.19 | 2,036 | -2.00(-5.10%) |