Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.76 | 39.95 | 39.47 | 39.73 | 950,282 | -0.03(-0.08%) |
Apr 28, 2011 | 40.09 | 40.09 | 39.36 | 39.76 | 1,250,062 | -0.02(-0.06%) |
Apr 27, 2011 | 39.70 | 40.00 | 39.36 | 39.78 | 1,575,622 | +0.15(+0.38%) |
Apr 26, 2011 | 39.40 | 39.82 | 39.26 | 39.63 | 1,401,988 | +0.08(+0.20%) |
Apr 25, 2011 | 39.75 | 40.24 | 39.19 | 39.56 | 1,877,710 | -0.28(-0.71%) |
Apr 21, 2011 | 40.91 | 40.93 | 38.68 | 39.84 | 3,519,536 | -1.55(-3.74%) |
Apr 20, 2011 | 39.66 | 43.47 | 39.58 | 41.38 | 9,328,166 | +7.17(+20.95%) |
Apr 19, 2011 | 34.21 | 34.52 | 33.81 | 34.22 | 707,631 | +0.17(+0.48%) |
Apr 18, 2011 | 33.91 | 34.28 | 33.48 | 34.05 | 1,039,777 | -0.39(-1.12%) |
Apr 15, 2011 | 34.16 | 34.68 | 33.91 | 34.44 | 758,109 | +0.25(+0.74%) |
Apr 14, 2011 | 33.81 | 34.34 | 33.66 | 34.19 | 882,469 | +0.02(+0.05%) |
Apr 13, 2011 | 33.67 | 34.20 | 33.35 | 34.17 | 1,116,853 | +0.65(+1.95%) |
Apr 12, 2011 | 33.85 | 34.13 | 33.42 | 33.51 | 1,253,914 | -0.59(-1.73%) |
Apr 11, 2011 | 34.31 | 34.58 | 33.88 | 34.10 | 1,234,516 | -0.30(-0.88%) |
Apr 08, 2011 | 33.47 | 34.43 | 33.40 | 34.41 | 1,935,195 | +1.22(+3.69%) |
Apr 07, 2011 | 33.24 | 33.45 | 32.88 | 33.18 | 905,797 | -0.05(-0.16%) |
Apr 06, 2011 | 33.52 | 33.53 | 33.00 | 33.24 | 905,587 | -0.11(-0.33%) |
Apr 05, 2011 | 33.00 | 33.60 | 32.95 | 33.34 | 749,102 | +0.32(+0.98%) |
Apr 04, 2011 | 32.77 | 33.12 | 32.70 | 33.02 | 577,161 | +0.37(+1.13%) |
Apr 01, 2011 | 32.79 | 33.04 | 32.48 | 32.65 | 1,220,262 | +0.00(+0.00%) |
Mar 31, 2011 | 32.64 | 32.79 | 32.29 | 32.65 | 702,024 | -0.04(-0.11%) |
Mar 30, 2011 | 32.29 | 32.80 | 32.20 | 32.69 | 856,411 | +0.46(+1.42%) |
Mar 29, 2011 | 31.59 | 32.32 | 31.49 | 32.23 | 786,197 | +0.58(+1.84%) |
Mar 28, 2011 | 31.94 | 32.07 | 31.64 | 31.65 | 698,906 | -0.29(-0.89%) |
Mar 25, 2011 | 31.34 | 32.27 | 31.30 | 31.94 | 1,034,756 | +0.75(+2.42%) |
Mar 24, 2011 | 31.43 | 31.63 | 31.03 | 31.18 | 616,121 | -0.08(-0.24%) |
Mar 23, 2011 | 30.76 | 31.44 | 30.55 | 31.26 | 833,632 | +0.50(+1.64%) |
Mar 22, 2011 | 31.70 | 31.70 | 30.70 | 30.76 | 1,092,944 | -0.87(-2.75%) |
Mar 21, 2011 | 31.44 | 31.80 | 31.44 | 31.63 | 1,080,928 | +0.90(+2.94%) |
Mar 18, 2011 | 30.86 | 31.11 | 30.18 | 30.72 | 1,323,833 | +0.16(+0.52%) |
Mar 17, 2011 | 30.61 | 30.77 | 30.38 | 30.56 | 1,219,164 | +0.36(+1.18%) |
Mar 16, 2011 | 29.90 | 30.42 | 29.59 | 30.21 | 1,317,602 | +0.19(+0.64%) |
Mar 15, 2011 | 29.66 | 30.20 | 29.58 | 30.02 | 1,051,676 | -0.05(-0.16%) |
Mar 14, 2011 | 29.93 | 30.20 | 29.58 | 30.07 | 648,910 | -0.04(-0.14%) |
Mar 11, 2011 | 30.02 | 30.37 | 29.64 | 30.11 | 787,508 | -0.04(-0.12%) |
Mar 10, 2011 | 30.23 | 30.39 | 29.85 | 30.14 | 1,014,447 | -0.33(-1.07%) |
Mar 09, 2011 | 30.08 | 30.73 | 30.02 | 30.47 | 1,106,532 | +0.21(+0.68%) |
Mar 08, 2011 | 29.88 | 30.64 | 29.73 | 30.26 | 1,316,611 | +0.32(+1.07%) |
Mar 07, 2011 | 29.69 | 30.02 | 29.37 | 29.95 | 1,623,672 | +0.43(+1.46%) |
Mar 04, 2011 | 29.06 | 29.56 | 28.95 | 29.51 | 1,306,330 | +0.53(+1.83%) |
Mar 03, 2011 | 28.32 | 29.03 | 28.32 | 28.98 | 1,375,699 | +0.98(+3.48%) |
Mar 02, 2011 | 27.73 | 28.19 | 27.64 | 28.01 | 969,072 | +0.23(+0.82%) |
Mar 01, 2011 | 28.47 | 28.47 | 27.52 | 27.78 | 777,691 | -0.29(-1.04%) |
Feb 28, 2011 | 28.40 | 28.52 | 28.05 | 28.07 | 680,643 | -0.20(-0.69%) |
Feb 25, 2011 | 27.62 | 28.32 | 27.62 | 28.27 | 683,799 | +0.62(+2.25%) |
Feb 24, 2011 | 27.45 | 27.81 | 27.18 | 27.64 | 911,138 | +0.14(+0.50%) |
Feb 23, 2011 | 27.67 | 27.81 | 27.04 | 27.51 | 1,150,388 | -0.19(-0.69%) |
Feb 22, 2011 | 28.89 | 28.89 | 27.07 | 27.70 | 3,013,509 | -1.52(-5.20%) |
Feb 18, 2011 | 29.41 | 29.53 | 28.97 | 29.22 | 788,217 | -0.17(-0.57%) |
Feb 17, 2011 | 29.25 | 29.50 | 29.21 | 29.39 | 873,509 | +0.13(+0.44%) |
Feb 16, 2011 | 29.64 | 29.78 | 29.24 | 29.26 | 794,365 | -0.33(-1.13%) |
Feb 15, 2011 | 29.72 | 29.79 | 29.49 | 29.59 | 544,422 | -0.26(-0.88%) |
Feb 14, 2011 | 29.87 | 29.97 | 29.72 | 29.85 | 338,797 | -0.07(-0.23%) |
Feb 11, 2011 | 29.66 | 29.99 | 29.60 | 29.92 | 659,471 | +0.22(+0.75%) |
Feb 10, 2011 | 29.61 | 30.02 | 29.43 | 29.70 | 438,371 | +0.02(+0.08%) |
Feb 09, 2011 | 29.56 | 29.83 | 29.33 | 29.68 | 660,188 | +0.07(+0.24%) |
Feb 08, 2011 | 29.70 | 29.70 | 29.41 | 29.61 | 588,012 | -0.07(-0.23%) |
Feb 07, 2011 | 29.34 | 29.85 | 29.09 | 29.67 | 596,819 | +0.41(+1.41%) |
Feb 04, 2011 | 28.97 | 29.39 | 28.71 | 29.26 | 459,370 | +0.31(+1.06%) |
Feb 03, 2011 | 28.92 | 29.21 | 28.65 | 28.95 | 606,472 | +0.02(+0.06%) |
Feb 02, 2011 | 28.89 | 29.24 | 28.83 | 28.94 | 794,813 | -0.21(-0.73%) |
Feb 01, 2011 | 29.04 | 29.48 | 28.98 | 29.15 | 919,215 | +0.29(+0.99%) |
Jan 31, 2011 | 28.26 | 29.01 | 28.16 | 28.86 | 1,119,223 | +0.72(+2.57%) |
Jan 28, 2011 | 28.38 | 28.51 | 27.96 | 28.14 | 1,038,293 | -0.17(-0.58%) |
Jan 27, 2011 | 29.17 | 29.17 | 27.69 | 28.31 | 2,851,318 | -0.68(-2.36%) |
Jan 26, 2011 | 28.48 | 29.52 | 28.48 | 28.99 | 1,531,524 | +0.66(+2.33%) |
Jan 25, 2011 | 28.19 | 28.36 | 27.82 | 28.33 | 680,412 | +0.03(+0.09%) |
Jan 24, 2011 | 27.64 | 28.66 | 27.59 | 28.30 | 1,213,545 | +0.72(+2.60%) |
Jan 21, 2011 | 27.68 | 27.86 | 27.50 | 27.59 | 681,860 | +0.13(+0.49%) |
Jan 20, 2011 | 27.24 | 27.70 | 27.16 | 27.45 | 535,883 | +0.10(+0.38%) |
Jan 19, 2011 | 27.85 | 27.91 | 27.32 | 27.35 | 680,230 | -0.48(-1.73%) |
Jan 18, 2011 | 27.50 | 27.83 | 27.44 | 27.83 | 817,430 | +0.29(+1.06%) |
Jan 14, 2011 | 27.05 | 27.60 | 26.94 | 27.54 | 745,499 | +0.40(+1.48%) |
Jan 13, 2011 | 27.32 | 27.38 | 26.97 | 27.13 | 372,481 | -0.16(-0.57%) |
Jan 12, 2011 | 27.48 | 27.48 | 26.44 | 27.29 | 911,450 | -0.01(-0.03%) |
Jan 11, 2011 | 26.81 | 27.56 | 26.71 | 27.30 | 943,872 | +0.63(+2.35%) |
Jan 10, 2011 | 26.73 | 27.01 | 26.60 | 26.67 | 1,279,147 | -0.13(-0.49%) |
Jan 07, 2011 | 27.48 | 27.60 | 26.09 | 26.80 | 2,107,738 | -0.52(-1.91%) |
Jan 06, 2011 | 28.64 | 28.68 | 27.26 | 27.32 | 1,051,074 | -1.24(-4.34%) |
Jan 05, 2011 | 27.96 | 28.78 | 27.96 | 28.56 | 672,815 | +0.63(+2.24%) |
Jan 04, 2011 | 28.96 | 28.96 | 27.64 | 27.94 | 1,118,882 | -1.01(-3.48%) |
Jan 03, 2011 | 29.42 | 29.42 | 28.65 | 28.94 | 871,172 | -0.16(-0.55%) |
Dec 31, 2010 | 29.68 | 29.72 | 29.07 | 29.10 | 394,238 | -0.59(-1.97%) |
Dec 30, 2010 | 29.57 | 30.03 | 29.57 | 29.69 | 322,399 | +0.08(+0.28%) |
Dec 29, 2010 | 29.65 | 29.82 | 29.59 | 29.61 | 171,409 | -0.01(-0.03%) |
Dec 28, 2010 | 29.68 | 29.70 | 29.42 | 29.61 | 312,161 | -0.10(-0.34%) |
Dec 27, 2010 | 29.67 | 29.91 | 29.49 | 29.72 | 312,952 | +0.01(+0.04%) |
Dec 23, 2010 | 29.68 | 29.93 | 29.60 | 29.70 | 399,487 | +0.10(+0.33%) |
Dec 22, 2010 | 30.05 | 30.11 | 29.56 | 29.61 | 514,507 | -0.50(-1.65%) |
Dec 21, 2010 | 29.59 | 30.36 | 29.56 | 30.10 | 620,438 | +0.68(+2.32%) |
Dec 20, 2010 | 29.77 | 29.80 | 29.39 | 29.42 | 554,193 | -0.26(-0.89%) |
Dec 17, 2010 | 29.59 | 29.73 | 29.13 | 29.69 | 1,394,265 | +0.08(+0.28%) |
Dec 16, 2010 | 29.19 | 29.66 | 29.11 | 29.60 | 508,394 | +0.49(+1.69%) |
Dec 15, 2010 | 29.11 | 29.41 | 29.03 | 29.11 | 689,749 | -0.03(-0.09%) |
Dec 14, 2010 | 28.69 | 29.21 | 28.65 | 29.14 | 657,993 | +0.49(+1.71%) |
Dec 13, 2010 | 29.01 | 29.15 | 28.60 | 28.65 | 503,700 | -0.26(-0.90%) |
Dec 10, 2010 | 28.68 | 29.05 | 28.57 | 28.91 | 530,374 | +0.39(+1.37%) |
Dec 09, 2010 | 28.82 | 28.83 | 28.31 | 28.52 | 808,648 | -0.06(-0.20%) |
Dec 08, 2010 | 28.87 | 29.05 | 28.53 | 28.57 | 641,619 | -0.20(-0.69%) |
Dec 07, 2010 | 28.72 | 29.07 | 28.47 | 28.77 | 729,256 | +0.30(+1.06%) |
Dec 06, 2010 | 28.47 | 28.60 | 28.17 | 28.47 | 476,954 | -0.03(-0.10%) |
Dec 03, 2010 | 27.98 | 28.57 | 27.85 | 28.50 | 427,209 | +0.36(+1.29%) |
Dec 02, 2010 | 27.61 | 28.22 | 27.45 | 28.14 | 834,458 | +0.53(+1.92%) |
Dec 01, 2010 | 27.53 | 27.84 | 27.50 | 27.61 | 721,115 | +0.49(+1.82%) |
Nov 30, 2010 | 26.90 | 27.29 | 26.78 | 27.12 | 589,938 | -0.10(-0.36%) |
Nov 29, 2010 | 27.25 | 27.36 | 26.83 | 27.21 | 820,961 | -0.28(-1.00%) |
Nov 26, 2010 | 27.46 | 27.56 | 27.31 | 27.49 | 252,492 | -0.17(-0.61%) |
Nov 24, 2010 | 27.23 | 27.66 | 27.66 | 27.66 | 843,533 | +0.75(+2.80%) |
Nov 23, 2010 | 27.04 | 27.22 | 26.60 | 26.90 | 908,290 | -0.59(-2.14%) |
Nov 22, 2010 | 26.99 | 27.56 | 26.81 | 27.49 | 685,535 | +0.40(+1.46%) |
Nov 19, 2010 | 27.11 | 27.20 | 26.93 | 27.10 | 709,646 | -0.07(-0.25%) |
Nov 18, 2010 | 27.04 | 27.56 | 26.90 | 27.16 | 1,097,135 | +0.44(+1.66%) |
Nov 17, 2010 | 26.38 | 26.89 | 26.30 | 26.72 | 878,847 | +0.42(+1.59%) |
Nov 16, 2010 | 26.51 | 26.74 | 26.03 | 26.30 | 1,214,620 | -0.76(-2.83%) |
Nov 15, 2010 | 27.07 | 27.32 | 26.70 | 27.07 | 632,432 | +0.13(+0.48%) |
Nov 12, 2010 | 27.03 | 27.38 | 26.77 | 26.94 | 620,633 | -0.34(-1.23%) |
Nov 11, 2010 | 26.94 | 27.43 | 26.94 | 27.27 | 1,388,204 | +0.04(+0.15%) |
Nov 10, 2010 | 27.18 | 27.29 | 26.75 | 27.23 | 14,963,771 | -0.02(-0.08%) |
Nov 09, 2010 | 27.53 | 27.64 | 27.09 | 27.25 | 849,519 | -0.30(-1.08%) |
Nov 08, 2010 | 27.23 | 27.61 | 26.85 | 27.55 | 846,774 | +0.24(+0.89%) |
Nov 05, 2010 | 27.68 | 27.98 | 27.23 | 27.31 | 1,287,827 | -0.23(-0.85%) |
Nov 04, 2010 | 26.86 | 27.55 | 26.69 | 27.54 | 972,312 | +1.04(+3.91%) |
Nov 03, 2010 | 26.70 | 26.70 | 26.18 | 26.51 | 646,750 | -0.16(-0.62%) |
Nov 02, 2010 | 26.68 | 26.86 | 26.38 | 26.67 | 673,501 | +0.25(+0.96%) |
Nov 01, 2010 | 26.58 | 26.82 | 26.17 | 26.42 | 552,485 | -0.10(-0.38%) |
Oct 29, 2010 | 26.31 | 26.79 | 26.20 | 26.52 | 804,809 | +0.30(+1.15%) |
Oct 28, 2010 | 26.13 | 26.30 | 25.72 | 26.22 | 622,036 | +0.35(+1.37%) |
Oct 27, 2010 | 25.93 | 26.02 | 25.50 | 25.86 | 559,205 | -0.31(-1.18%) |
Oct 25, 2010 | 26.23 | 26.52 | 26.08 | 26.17 | 491,062 | +0.13(+0.50%) |
Oct 22, 2010 | 26.14 | 26.30 | 25.98 | 26.04 | 835,066 | +0.03(+0.11%) |
Oct 21, 2010 | 25.94 | 26.59 | 25.65 | 26.01 | 2,269,338 | -0.80(-2.97%) |
Oct 20, 2010 | 26.90 | 27.13 | 26.42 | 26.81 | 876,238 | -0.02(-0.08%) |
Oct 19, 2010 | 25.26 | 27.16 | 25.26 | 26.83 | 4,046,998 | +1.05(+4.06%) |
Oct 18, 2010 | 25.27 | 25.79 | 25.16 | 25.78 | 1,839,984 | +0.59(+2.33%) |
Oct 15, 2010 | 25.18 | 25.35 | 24.81 | 25.20 | 1,026,832 | +0.23(+0.94%) |
Oct 14, 2010 | 25.13 | 25.22 | 24.70 | 24.96 | 631,572 | -0.05(-0.19%) |
Oct 13, 2010 | 24.85 | 25.22 | 24.60 | 25.01 | 912,880 | +0.33(+1.32%) |
Oct 12, 2010 | 24.68 | 24.90 | 24.29 | 24.69 | 824,414 | +0.00(+0.00%) |
Oct 11, 2010 | 24.72 | 24.99 | 24.57 | 24.69 | 566,908 | -0.13(-0.51%) |
Oct 08, 2010 | 24.81 | 25.00 | 24.29 | 24.81 | 612,515 | +0.42(+1.72%) |
Oct 07, 2010 | 24.49 | 24.59 | 24.12 | 24.39 | 1,660 | +0.14(+0.58%) |
Oct 06, 2010 | 24.76 | 24.88 | 24.13 | 24.25 | 730,225 | -0.52(-2.11%) |
Oct 05, 2010 | 24.18 | 24.86 | 23.96 | 24.78 | 963,200 | +0.91(+3.82%) |
Oct 04, 2010 | 24.32 | 24.60 | 23.67 | 23.86 | 740,482 | -0.45(-1.85%) |
Oct 01, 2010 | 24.31 | 24.55 | 24.04 | 24.31 | 451,422 | +0.17(+0.69%) |
Sep 30, 2010 | 24.15 | 24.78 | 23.93 | 24.15 | 1,094,891 | -0.27(-1.12%) |
Sep 29, 2010 | 24.13 | 24.61 | 23.92 | 24.42 | 776,835 | +0.19(+0.77%) |
Sep 28, 2010 | 24.17 | 24.27 | 23.85 | 24.23 | 784 | +0.05(+0.20%) |
Sep 27, 2010 | 23.96 | 24.37 | 23.83 | 24.19 | 1,298,442 | +0.30(+1.26%) |
Sep 24, 2010 | 22.82 | 24.04 | 22.74 | 23.89 | 1,610,824 | +1.39(+6.18%) |
Sep 23, 2010 | 22.49 | 22.87 | 22.23 | 22.49 | 91,136 | +0.00(+0.02%) |
Sep 22, 2010 | 22.78 | 22.93 | 22.39 | 22.49 | 452,360 | -0.33(-1.45%) |
Sep 21, 2010 | 23.05 | 23.12 | 22.74 | 22.82 | 637,860 | -0.33(-1.41%) |
Sep 20, 2010 | 22.62 | 23.27 | 22.54 | 23.15 | 890,216 | +0.63(+2.78%) |
Sep 17, 2010 | 22.52 | 22.61 | 22.05 | 22.52 | 771,354 | +0.28(+1.27%) |
Sep 15, 2010 | 21.95 | 22.32 | 21.78 | 22.24 | 588,335 | +0.22(+0.99%) |
Sep 14, 2010 | 22.30 | 22.36 | 21.98 | 22.02 | 751,903 | -0.36(-1.59%) |
Sep 13, 2010 | 22.23 | 22.68 | 22.22 | 22.38 | 920,872 | +0.47(+2.13%) |
Sep 10, 2010 | 21.89 | 21.96 | 21.59 | 21.91 | 546,705 | +0.10(+0.46%) |
Sep 09, 2010 | 21.79 | 21.88 | 21.60 | 21.81 | 863,711 | +0.34(+1.61%) |
Sep 08, 2010 | 21.01 | 21.58 | 20.93 | 21.46 | 992,576 | +0.58(+2.77%) |
Sep 07, 2010 | 21.20 | 21.23 | 20.76 | 20.88 | 2,642 | -0.46(-2.14%) |
Sep 03, 2010 | 21.51 | 21.63 | 21.14 | 21.34 | 800,568 | +0.10(+0.49%) |
Sep 02, 2010 | 20.69 | 21.30 | 20.59 | 21.24 | 1,965 | +0.50(+2.40%) |
Sep 01, 2010 | 20.15 | 20.88 | 20.10 | 20.74 | 1,081,469 | +0.99(+5.03%) |
Aug 31, 2010 | 19.72 | 20.05 | 19.52 | 19.75 | 2,426 | -0.05(-0.24%) |
Aug 30, 2010 | 20.39 | 20.49 | 19.77 | 19.79 | 588,748 | -0.68(-3.33%) |
Aug 27, 2010 | 20.48 | 20.52 | 19.60 | 20.48 | 869,263 | +0.57(+2.85%) |
Aug 26, 2010 | 20.34 | 20.51 | 19.88 | 19.91 | 693,222 | -0.36(-1.78%) |
Aug 25, 2010 | 19.60 | 20.34 | 19.52 | 20.27 | 1,833 | +0.49(+2.46%) |
Aug 24, 2010 | 19.57 | 20.07 | 19.22 | 19.78 | 7,449 | -0.09(-0.45%) |
Aug 23, 2010 | 20.41 | 20.51 | 19.84 | 19.87 | 632,227 | -0.43(-2.12%) |
Aug 20, 2010 | 20.14 | 20.37 | 19.95 | 20.30 | 592,598 | +0.09(+0.44%) |
Aug 19, 2010 | 20.69 | 20.69 | 20.00 | 20.21 | 6,403 | -0.59(-2.82%) |
Aug 18, 2010 | 20.72 | 21.09 | 20.40 | 20.80 | 28,769 | +0.09(+0.45%) |
Aug 17, 2010 | 20.45 | 21.07 | 20.37 | 20.71 | 4,421 | +0.47(+2.35%) |
Aug 16, 2010 | 20.11 | 20.39 | 19.88 | 20.23 | 1,334,280 | +0.03(+0.15%) |
Aug 13, 2010 | 20.20 | 20.74 | 20.17 | 20.20 | 1,036,619 | -0.57(-2.73%) |
Aug 12, 2010 | 20.07 | 20.92 | 20.07 | 20.77 | 1,528,122 | +0.26(+1.28%) |
Aug 11, 2010 | 21.09 | 21.09 | 20.45 | 20.51 | 8,024 | -0.94(-4.38%) |
Aug 10, 2010 | 21.84 | 21.86 | 21.35 | 21.44 | 1,251,325 | -0.63(-2.84%) |
Aug 09, 2010 | 22.05 | 22.21 | 21.91 | 22.07 | 862,633 | +0.37(+1.69%) |
Aug 06, 2010 | 21.70 | 21.97 | 21.38 | 21.70 | 1,036,563 | -0.39(-1.76%) |
Aug 05, 2010 | 22.14 | 22.33 | 22.03 | 22.09 | 797,637 | -0.26(-1.14%) |
Aug 04, 2010 | 22.26 | 22.44 | 22.12 | 22.35 | 855,962 | +0.23(+1.02%) |
Aug 03, 2010 | 22.55 | 22.55 | 22.05 | 22.12 | 1,029,598 | -0.43(-1.91%) |
Aug 02, 2010 | 22.42 | 22.75 | 22.32 | 22.55 | 1,130,306 | +0.41(+1.86%) |
Jul 30, 2010 | 22.17 | 22.37 | 21.77 | 22.14 | 898,676 | -0.01(-0.03%) |
Jul 29, 2010 | 22.47 | 22.58 | 21.78 | 22.15 | 879,832 | -0.05(-0.23%) |
Jul 28, 2010 | 22.20 | 22.76 | 22.07 | 22.20 | 2,993 | -0.44(-1.94%) |
Jul 27, 2010 | 23.38 | 23.49 | 22.59 | 22.64 | 1,526,276 | -0.58(-2.51%) |
Jul 26, 2010 | 22.99 | 23.22 | 22.85 | 23.22 | 1,741,664 | +0.37(+1.63%) |
Jul 23, 2010 | 22.41 | 22.88 | 22.26 | 22.85 | 1,450,583 | +0.30(+1.34%) |
Jul 22, 2010 | 21.97 | 22.80 | 21.97 | 22.55 | 3,007,309 | +0.82(+3.76%) |
Jul 21, 2010 | 22.39 | 22.55 | 21.72 | 21.73 | 3,251,316 | -0.47(-2.11%) |
Jul 20, 2010 | 22.79 | 23.34 | 22.00 | 22.20 | 6,268,272 | +0.11(+0.52%) |
Jul 19, 2010 | 21.29 | 22.13 | 21.29 | 22.08 | 2,050,342 | +0.87(+4.10%) |
Jul 16, 2010 | 21.21 | 22.27 | 21.20 | 21.21 | 2,221,726 | -1.00(-4.49%) |
Jul 15, 2010 | 22.44 | 22.44 | 21.95 | 22.21 | 1,483,233 | -0.20(-0.89%) |
Jul 14, 2010 | 22.35 | 22.63 | 22.30 | 22.41 | 1,794,924 | -0.07(-0.29%) |
Jul 13, 2010 | 22.48 | 22.59 | 21.48 | 22.48 | 7,320 | +1.33(+6.28%) |
Jul 12, 2010 | 20.60 | 21.53 | 20.60 | 21.15 | 2,022,526 | +0.45(+2.18%) |
Jul 09, 2010 | 20.70 | 20.70 | 20.22 | 20.70 | 695,620 | +0.39(+1.92%) |
Jul 08, 2010 | 20.31 | 20.69 | 20.08 | 20.31 | 2,225 | -0.01(-0.07%) |
Jul 07, 2010 | 19.41 | 20.40 | 19.39 | 20.32 | 1,353,005 | +0.93(+4.79%) |
Jul 06, 2010 | 19.39 | 20.30 | 19.20 | 19.39 | 5,338 | -0.15(-0.79%) |
Jul 02, 2010 | 19.55 | 20.06 | 19.41 | 19.55 | 1,001,790 | -0.34(-1.69%) |
Jul 01, 2010 | 20.17 | 20.21 | 19.08 | 19.88 | 1,560,020 | -0.24(-1.19%) |
Jun 30, 2010 | 20.12 | 21.04 | 20.05 | 20.12 | 6,769 | -0.57(-2.74%) |
Jun 29, 2010 | 21.07 | 21.09 | 20.52 | 20.69 | 1,318,092 | -0.50(-2.35%) |
Jun 25, 2010 | 21.19 | 21.45 | 20.79 | 21.19 | 1,386,016 | +0.32(+1.54%) |
Jun 24, 2010 | 20.87 | 21.40 | 20.83 | 20.87 | 434 | -0.53(-2.50%) |
Jun 23, 2010 | 21.49 | 21.67 | 21.04 | 21.40 | 810,635 | -0.13(-0.60%) |
Jun 22, 2010 | 21.53 | 22.35 | 21.43 | 21.53 | 2,130 | -0.59(-2.66%) |
Jun 21, 2010 | 22.68 | 22.76 | 22.01 | 22.12 | 838,738 | -0.30(-1.33%) |
Jun 18, 2010 | 22.42 | 22.74 | 22.34 | 22.42 | 939,161 | -0.27(-1.19%) |
Jun 17, 2010 | 22.69 | 22.76 | 22.13 | 22.69 | 412 | +0.25(+1.13%) |
Jun 16, 2010 | 22.71 | 22.83 | 22.40 | 22.43 | 1,045,756 | -0.43(-1.90%) |
Jun 15, 2010 | 22.87 | 22.93 | 22.45 | 22.87 | 3,702 | +0.47(+2.09%) |
Jun 14, 2010 | 22.80 | 23.20 | 22.35 | 22.40 | 1,885,089 | +0.22(+1.00%) |
Jun 11, 2010 | 21.62 | 22.26 | 21.36 | 22.18 | 1,290,933 | +0.34(+1.57%) |
Jun 10, 2010 | 21.84 | 22.02 | 21.41 | 21.84 | 3,438 | +0.48(+2.26%) |
Jun 09, 2010 | 20.68 | 22.19 | 20.68 | 21.35 | 2,485,985 | +0.63(+3.06%) |
Jun 08, 2010 | 20.09 | 20.82 | 19.89 | 20.72 | 1,273,586 | +0.67(+3.34%) |
Jun 07, 2010 | 21.32 | 21.32 | 20.01 | 20.05 | 1,173,720 | -1.13(-5.36%) |
Jun 04, 2010 | 21.18 | 21.78 | 21.11 | 21.18 | 1,178,084 | -0.93(-4.20%) |
Jun 03, 2010 | 22.11 | 22.25 | 21.92 | 22.11 | 976,213 | -0.01(-0.07%) |
Jun 02, 2010 | 22.13 | 22.13 | 21.37 | 22.13 | 1,157,467 | +0.80(+3.77%) |
Jun 01, 2010 | 21.32 | 21.88 | 21.22 | 21.32 | 3,001 | -0.30(-1.40%) |
May 28, 2010 | 21.63 | 22.14 | 21.40 | 21.63 | 1,162,309 | -0.50(-2.26%) |
May 27, 2010 | 21.82 | 22.14 | 21.74 | 22.13 | 1,441,127 | +0.89(+4.20%) |
May 26, 2010 | 21.24 | 21.91 | 20.97 | 21.24 | 3,012 | -0.13(-0.60%) |
May 25, 2010 | 21.47 | 21.47 | 20.49 | 21.36 | 2,687,405 | -0.14(-0.63%) |
May 24, 2010 | 21.63 | 22.37 | 21.43 | 21.50 | 3,744,976 | +0.38(+1.78%) |
May 21, 2010 | 20.45 | 21.28 | 20.24 | 21.13 | 2,978,329 | +0.27(+1.27%) |
May 20, 2010 | 20.65 | 21.29 | 20.61 | 20.86 | 2,276,636 | -0.28(-1.32%) |
May 19, 2010 | 20.86 | 21.25 | 20.65 | 21.14 | 1,348,019 | +0.14(+0.67%) |
May 18, 2010 | 21.60 | 21.84 | 20.95 | 21.00 | 54,828 | -0.36(-1.67%) |
May 17, 2010 | 21.17 | 21.38 | 20.44 | 21.36 | 977,660 | +0.39(+1.88%) |
May 14, 2010 | 20.96 | 21.27 | 20.68 | 20.96 | 917,018 | -0.42(-1.98%) |
May 13, 2010 | 21.94 | 22.10 | 21.22 | 21.39 | 791,372 | -0.69(-3.12%) |
May 12, 2010 | 21.55 | 22.11 | 21.43 | 22.08 | 808,450 | +0.64(+2.97%) |
May 11, 2010 | 21.47 | 21.74 | 21.41 | 21.44 | 926,309 | -0.07(-0.34%) |
May 10, 2010 | 21.32 | 21.62 | 21.30 | 21.51 | 1,425,536 | +1.41(+7.00%) |
May 07, 2010 | 20.67 | 21.00 | 19.81 | 20.10 | 2,208,725 | -0.66(-3.19%) |
May 06, 2010 | 21.08 | 21.53 | 19.21 | 20.77 | 2,386,784 | -0.51(-2.39%) |
May 05, 2010 | 21.29 | 21.88 | 21.12 | 21.28 | 1,090,205 | -0.29(-1.35%) |
May 04, 2010 | 22.01 | 22.09 | 21.46 | 21.57 | 997,246 | -0.92(-4.11%) |