Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.33 | 37.41 | 36.82 | 36.95 | 902,442 | -0.38(-1.02%) |
Apr 28, 2011 | 36.73 | 37.77 | 36.64 | 37.33 | 1,584,397 | +0.31(+0.84%) |
Apr 27, 2011 | 36.44 | 37.06 | 36.44 | 37.02 | 1,114,701 | +0.44(+1.21%) |
Apr 26, 2011 | 35.59 | 37.16 | 35.38 | 36.58 | 3,065,377 | +1.73(+4.95%) |
Apr 25, 2011 | 35.41 | 35.50 | 34.76 | 34.85 | 1,256,993 | -0.46(-1.31%) |
Apr 21, 2011 | 35.21 | 35.58 | 35.01 | 35.32 | 724,328 | +0.37(+1.07%) |
Apr 20, 2011 | 34.94 | 35.12 | 34.46 | 34.94 | 916,361 | +0.48(+1.40%) |
Apr 19, 2011 | 34.31 | 34.61 | 34.15 | 34.46 | 926,900 | +0.21(+0.61%) |
Apr 18, 2011 | 34.61 | 34.70 | 34.07 | 34.25 | 899,437 | -0.95(-2.69%) |
Apr 15, 2011 | 34.76 | 35.35 | 34.76 | 35.20 | 738,264 | +0.57(+1.64%) |
Apr 14, 2011 | 34.46 | 34.92 | 34.31 | 34.63 | 769,305 | -0.03(-0.10%) |
Apr 13, 2011 | 35.12 | 35.35 | 34.50 | 34.67 | 1,045,140 | -0.28(-0.81%) |
Apr 12, 2011 | 34.50 | 35.11 | 34.40 | 34.95 | 1,394,506 | +0.44(+1.26%) |
Apr 11, 2011 | 34.40 | 34.66 | 34.27 | 34.52 | 878,352 | +0.17(+0.50%) |
Apr 08, 2011 | 35.41 | 35.46 | 34.20 | 34.34 | 953,243 | -0.81(-2.30%) |
Apr 07, 2011 | 35.40 | 35.96 | 35.10 | 35.15 | 753,487 | -0.28(-0.78%) |
Apr 06, 2011 | 35.52 | 35.77 | 35.37 | 35.43 | 1,193,128 | +0.12(+0.33%) |
Apr 05, 2011 | 35.56 | 35.75 | 35.20 | 35.31 | 1,555,686 | +0.48(+1.39%) |
Apr 04, 2011 | 35.06 | 35.19 | 34.72 | 34.83 | 739,062 | -0.17(-0.47%) |
Apr 01, 2011 | 35.17 | 35.54 | 34.96 | 34.99 | 1,236,134 | +0.04(+0.12%) |
Mar 31, 2011 | 34.56 | 35.13 | 34.56 | 34.95 | 1,230,225 | +0.29(+0.84%) |
Mar 30, 2011 | 34.61 | 35.01 | 34.60 | 34.66 | 986,139 | +0.23(+0.66%) |
Mar 29, 2011 | 33.99 | 34.56 | 33.85 | 34.43 | 764,975 | +0.35(+1.01%) |
Mar 28, 2011 | 34.41 | 34.51 | 34.00 | 34.09 | 541,966 | -0.21(-0.60%) |
Mar 25, 2011 | 34.12 | 34.42 | 33.91 | 34.29 | 561,380 | +0.33(+0.98%) |
Mar 24, 2011 | 33.89 | 34.08 | 33.62 | 33.96 | 730,898 | +0.23(+0.70%) |
Mar 23, 2011 | 33.57 | 33.81 | 33.16 | 33.73 | 485,794 | +0.08(+0.23%) |
Mar 22, 2011 | 34.13 | 34.32 | 33.62 | 33.65 | 518,371 | -0.47(-1.38%) |
Mar 21, 2011 | 33.87 | 34.17 | 33.87 | 34.12 | 695,102 | +1.10(+3.33%) |
Mar 18, 2011 | 33.12 | 33.28 | 32.77 | 33.02 | 892,314 | +0.41(+1.27%) |
Mar 17, 2011 | 33.19 | 33.33 | 32.56 | 32.61 | 1,104,440 | -0.21(-0.63%) |
Mar 16, 2011 | 32.84 | 33.40 | 32.40 | 32.82 | 1,187,669 | -0.22(-0.67%) |
Mar 15, 2011 | 32.91 | 33.35 | 32.60 | 33.04 | 1,551,473 | +0.44(+1.33%) |
Mar 14, 2011 | 32.69 | 32.97 | 32.21 | 32.60 | 803,919 | -0.45(-1.36%) |
Mar 11, 2011 | 32.78 | 33.20 | 32.27 | 33.05 | 469,039 | +0.26(+0.78%) |
Mar 10, 2011 | 32.89 | 33.31 | 32.43 | 32.80 | 883,410 | -0.61(-1.82%) |
Mar 09, 2011 | 33.32 | 33.78 | 33.17 | 33.40 | 817,780 | -0.07(-0.21%) |
Mar 08, 2011 | 32.62 | 33.55 | 32.31 | 33.47 | 677,670 | +0.99(+3.04%) |
Mar 07, 2011 | 33.31 | 33.44 | 32.11 | 32.49 | 1,359,549 | -0.71(-2.14%) |
Mar 04, 2011 | 33.51 | 33.58 | 32.96 | 33.20 | 765,707 | -0.43(-1.27%) |
Mar 03, 2011 | 32.66 | 33.66 | 32.66 | 33.62 | 804,956 | +1.26(+3.88%) |
Mar 02, 2011 | 32.13 | 32.51 | 31.88 | 32.37 | 665,855 | +0.25(+0.77%) |
Mar 01, 2011 | 33.18 | 33.20 | 31.96 | 32.12 | 882,469 | -0.92(-2.78%) |
Feb 28, 2011 | 32.89 | 33.31 | 32.82 | 33.04 | 758,011 | +0.25(+0.76%) |
Feb 25, 2011 | 32.52 | 32.93 | 32.37 | 32.79 | 533,009 | +0.43(+1.32%) |
Feb 24, 2011 | 32.38 | 32.73 | 31.73 | 32.36 | 1,201,268 | -0.01(-0.04%) |
Feb 23, 2011 | 33.03 | 33.27 | 31.88 | 32.37 | 1,318,817 | -0.68(-2.05%) |
Feb 22, 2011 | 33.85 | 33.89 | 32.95 | 33.05 | 572,500 | -1.08(-3.16%) |
Feb 18, 2011 | 34.63 | 34.63 | 33.99 | 34.13 | 863,821 | -0.05(-0.14%) |
Feb 17, 2011 | 33.87 | 34.32 | 33.69 | 34.18 | 783,442 | +0.35(+1.02%) |
Feb 16, 2011 | 33.42 | 34.38 | 33.33 | 33.83 | 1,124,533 | +0.57(+1.71%) |
Feb 15, 2011 | 33.57 | 33.58 | 32.96 | 33.26 | 867,981 | -0.38(-1.12%) |
Feb 14, 2011 | 33.78 | 33.94 | 33.61 | 33.64 | 941,718 | -0.23(-0.69%) |
Feb 11, 2011 | 34.04 | 34.11 | 33.75 | 33.87 | 1,292,260 | -0.34(-1.00%) |
Feb 10, 2011 | 33.67 | 34.31 | 33.67 | 34.22 | 959,516 | +0.33(+0.97%) |
Feb 09, 2011 | 34.11 | 34.15 | 33.69 | 33.89 | 833,348 | -0.32(-0.94%) |
Feb 08, 2011 | 34.43 | 34.51 | 34.07 | 34.21 | 935,464 | -0.16(-0.48%) |
Feb 07, 2011 | 34.57 | 34.94 | 34.29 | 34.37 | 887,879 | -0.24(-0.69%) |
Feb 04, 2011 | 34.68 | 34.86 | 34.35 | 34.62 | 990,847 | -0.24(-0.69%) |
Feb 03, 2011 | 33.50 | 35.87 | 33.45 | 34.86 | 1,592,615 | +1.37(+4.10%) |
Feb 02, 2011 | 33.78 | 34.20 | 33.44 | 33.48 | 1,260,629 | -0.52(-1.52%) |
Feb 01, 2011 | 33.45 | 34.22 | 33.30 | 34.00 | 1,178,022 | +0.97(+2.93%) |
Jan 31, 2011 | 32.88 | 33.24 | 32.79 | 33.03 | 1,082,475 | +0.24(+0.73%) |
Jan 28, 2011 | 33.94 | 34.19 | 32.78 | 32.79 | 1,087,884 | -1.16(-3.42%) |
Jan 27, 2011 | 34.03 | 34.31 | 33.69 | 33.95 | 1,526,046 | -0.03(-0.08%) |
Jan 26, 2011 | 33.74 | 34.35 | 33.61 | 33.98 | 886,636 | +0.37(+1.10%) |
Jan 25, 2011 | 33.94 | 34.00 | 33.39 | 33.61 | 695,803 | -0.49(-1.43%) |
Jan 24, 2011 | 34.05 | 34.21 | 33.91 | 34.09 | 1,021,324 | +0.10(+0.28%) |
Jan 21, 2011 | 34.44 | 34.44 | 33.88 | 34.00 | 502,772 | -0.17(-0.50%) |
Jan 20, 2011 | 34.69 | 34.78 | 34.14 | 34.17 | 849,102 | -0.54(-1.56%) |
Jan 19, 2011 | 35.09 | 35.34 | 34.48 | 34.71 | 999,717 | -0.32(-0.90%) |
Jan 18, 2011 | 35.36 | 35.56 | 34.88 | 35.03 | 462,807 | -0.30(-0.86%) |
Jan 14, 2011 | 35.33 | 35.44 | 35.10 | 35.33 | 500,553 | -0.05(-0.16%) |
Jan 13, 2011 | 35.49 | 35.69 | 35.27 | 35.38 | 591,572 | -0.19(-0.52%) |
Jan 12, 2011 | 35.67 | 35.84 | 35.38 | 35.57 | 750,276 | +0.16(+0.45%) |
Jan 11, 2011 | 36.11 | 36.20 | 35.34 | 35.41 | 583,261 | -0.62(-1.72%) |
Jan 10, 2011 | 35.52 | 36.04 | 35.26 | 36.03 | 892,945 | +0.37(+1.04%) |
Jan 07, 2011 | 35.92 | 36.41 | 35.21 | 35.66 | 694,347 | -0.16(-0.46%) |
Jan 06, 2011 | 35.76 | 36.06 | 35.54 | 35.82 | 652,933 | +0.12(+0.33%) |
Jan 05, 2011 | 35.58 | 35.87 | 35.29 | 35.71 | 772,495 | +0.02(+0.06%) |
Jan 04, 2011 | 36.18 | 36.22 | 35.18 | 35.69 | 834,732 | -0.43(-1.18%) |
Jan 03, 2011 | 36.47 | 36.84 | 36.10 | 36.11 | 683,589 | -0.05(-0.13%) |
Dec 31, 2010 | 35.45 | 36.27 | 35.30 | 36.16 | 857,951 | +0.61(+1.72%) |
Dec 30, 2010 | 35.23 | 35.61 | 35.12 | 35.55 | 330,303 | +0.23(+0.66%) |
Dec 29, 2010 | 35.35 | 35.43 | 35.14 | 35.32 | 399,357 | +0.01(+0.04%) |
Dec 28, 2010 | 35.24 | 35.34 | 34.94 | 35.30 | 432,719 | +0.12(+0.35%) |
Dec 27, 2010 | 34.94 | 35.23 | 34.82 | 35.18 | 471,377 | +0.19(+0.53%) |
Dec 23, 2010 | 35.20 | 35.36 | 34.92 | 34.99 | 483,429 | -0.21(-0.59%) |
Dec 22, 2010 | 35.21 | 35.41 | 34.83 | 35.20 | 604,478 | -0.07(-0.19%) |
Dec 21, 2010 | 35.05 | 35.73 | 34.96 | 35.27 | 612,795 | +0.27(+0.77%) |
Dec 20, 2010 | 34.87 | 35.04 | 34.57 | 35.00 | 799,677 | +0.23(+0.65%) |
Dec 17, 2010 | 34.47 | 34.82 | 34.29 | 34.77 | 1,258,517 | +0.41(+1.18%) |
Dec 16, 2010 | 33.85 | 34.43 | 33.50 | 34.37 | 1,101,856 | +0.52(+1.52%) |
Dec 15, 2010 | 32.81 | 34.33 | 32.67 | 33.85 | 2,452,519 | +1.54(+4.76%) |
Dec 14, 2010 | 32.05 | 32.44 | 32.05 | 32.31 | 919,895 | +0.30(+0.94%) |
Dec 13, 2010 | 32.86 | 32.86 | 31.99 | 32.01 | 695,459 | -0.73(-2.24%) |
Dec 10, 2010 | 32.22 | 32.75 | 32.00 | 32.75 | 1,399,436 | +0.62(+1.92%) |
Dec 09, 2010 | 31.59 | 32.18 | 31.55 | 32.13 | 1,224,038 | +0.75(+2.39%) |
Dec 08, 2010 | 31.54 | 31.68 | 31.20 | 31.38 | 380,945 | -0.09(-0.28%) |
Dec 07, 2010 | 31.55 | 31.75 | 31.15 | 31.47 | 724,380 | +0.30(+0.97%) |
Dec 06, 2010 | 31.00 | 31.28 | 30.81 | 31.17 | 413,093 | +0.12(+0.38%) |
Dec 03, 2010 | 30.88 | 31.21 | 30.70 | 31.05 | 619,016 | +0.00(+0.00%) |
Dec 02, 2010 | 30.53 | 31.19 | 30.46 | 31.05 | 575,359 | +0.52(+1.71%) |
Dec 01, 2010 | 30.36 | 30.87 | 30.15 | 30.53 | 672,184 | +0.91(+3.09%) |
Nov 30, 2010 | 29.79 | 30.04 | 29.51 | 29.61 | 767,498 | -0.57(-1.89%) |
Nov 29, 2010 | 29.92 | 30.27 | 29.59 | 30.18 | 496,159 | +0.04(+0.14%) |
Nov 26, 2010 | 30.15 | 30.49 | 30.14 | 30.14 | 209,044 | -0.30(-0.99%) |
Nov 24, 2010 | 29.74 | 30.45 | 30.45 | 30.45 | 465,050 | +0.93(+3.14%) |
Nov 23, 2010 | 29.53 | 29.83 | 29.34 | 29.52 | 648,680 | -0.43(-1.42%) |
Nov 22, 2010 | 29.90 | 30.20 | 29.57 | 29.94 | 402,850 | -0.15(-0.50%) |
Nov 19, 2010 | 29.94 | 30.17 | 29.77 | 30.09 | 408,407 | +0.12(+0.41%) |
Nov 18, 2010 | 29.85 | 30.34 | 29.78 | 29.97 | 500,126 | +0.58(+1.96%) |
Nov 17, 2010 | 29.11 | 29.53 | 28.94 | 29.39 | 716,695 | +0.28(+0.96%) |
Nov 16, 2010 | 29.46 | 29.63 | 28.89 | 29.11 | 800,325 | -0.63(-2.11%) |
Nov 15, 2010 | 29.83 | 30.36 | 29.71 | 29.74 | 614,738 | +0.03(+0.09%) |
Nov 12, 2010 | 30.06 | 30.39 | 29.54 | 29.72 | 610,374 | -0.63(-2.09%) |
Nov 11, 2010 | 30.10 | 30.45 | 29.87 | 30.35 | 634,348 | -0.08(-0.27%) |
Nov 10, 2010 | 30.30 | 30.48 | 30.00 | 30.43 | 400,255 | +0.13(+0.43%) |
Nov 09, 2010 | 30.83 | 30.92 | 30.21 | 30.30 | 736,474 | -0.46(-1.51%) |
Nov 08, 2010 | 30.73 | 31.08 | 30.57 | 30.77 | 606,584 | -0.11(-0.35%) |
Nov 05, 2010 | 30.98 | 31.03 | 30.65 | 30.88 | 789,088 | -0.01(-0.02%) |
Nov 04, 2010 | 30.88 | 31.16 | 30.70 | 30.88 | 1,039,278 | +0.38(+1.25%) |
Nov 03, 2010 | 30.43 | 30.83 | 30.18 | 30.50 | 1,046,573 | +0.18(+0.61%) |
Nov 02, 2010 | 30.34 | 30.55 | 30.18 | 30.32 | 554,282 | +0.29(+0.98%) |
Nov 01, 2010 | 29.99 | 30.29 | 29.86 | 30.02 | 682,140 | +0.16(+0.53%) |
Oct 29, 2010 | 29.63 | 30.10 | 29.62 | 29.87 | 584,391 | +0.09(+0.30%) |
Oct 28, 2010 | 30.06 | 30.22 | 29.65 | 29.78 | 603,634 | -0.01(-0.02%) |
Oct 27, 2010 | 29.74 | 29.88 | 29.50 | 29.78 | 829,142 | -0.72(-2.35%) |
Oct 25, 2010 | 30.72 | 31.16 | 30.42 | 30.50 | 1,030,266 | -0.13(-0.42%) |
Oct 22, 2010 | 30.55 | 30.91 | 30.41 | 30.63 | 775,671 | +0.14(+0.47%) |
Oct 21, 2010 | 31.59 | 31.95 | 30.14 | 30.49 | 1,668,684 | -1.00(-3.19%) |
Oct 20, 2010 | 30.88 | 31.61 | 30.77 | 31.49 | 630,187 | +0.74(+2.42%) |
Oct 19, 2010 | 30.90 | 31.11 | 30.59 | 30.75 | 693,214 | -0.46(-1.49%) |
Oct 18, 2010 | 30.96 | 31.28 | 30.75 | 31.21 | 425,530 | +0.23(+0.75%) |
Oct 15, 2010 | 31.45 | 31.76 | 30.81 | 30.98 | 810,917 | -0.04(-0.13%) |
Oct 14, 2010 | 31.26 | 31.32 | 30.81 | 31.02 | 677,458 | -0.26(-0.83%) |
Oct 13, 2010 | 30.47 | 31.72 | 30.39 | 31.28 | 1,055,038 | +1.09(+3.62%) |
Oct 12, 2010 | 30.21 | 30.34 | 29.69 | 30.19 | 715,164 | -0.10(-0.34%) |
Oct 11, 2010 | 29.84 | 30.50 | 29.78 | 30.29 | 487,642 | +0.38(+1.25%) |
Oct 08, 2010 | 29.91 | 30.04 | 29.29 | 29.91 | 467,506 | +0.46(+1.55%) |
Oct 07, 2010 | 29.79 | 29.85 | 29.02 | 29.46 | 670,870 | -0.11(-0.37%) |
Oct 06, 2010 | 29.57 | 29.68 | 29.31 | 29.57 | 542,839 | +0.01(+0.02%) |
Oct 05, 2010 | 28.98 | 29.83 | 28.94 | 29.56 | 1,854,742 | +0.98(+3.42%) |
Oct 04, 2010 | 28.97 | 29.22 | 28.28 | 28.58 | 752,587 | -0.44(-1.51%) |
Oct 01, 2010 | 29.02 | 29.56 | 28.93 | 29.02 | 753,628 | -0.18(-0.60%) |
Sep 30, 2010 | 29.19 | 29.97 | 29.01 | 29.19 | 1,166 | -0.12(-0.40%) |
Sep 29, 2010 | 29.33 | 29.45 | 29.19 | 29.31 | 620,142 | -0.14(-0.46%) |
Sep 28, 2010 | 29.31 | 29.56 | 28.97 | 29.45 | 794,316 | +0.22(+0.75%) |
Sep 27, 2010 | 29.61 | 29.63 | 29.22 | 29.23 | 584,814 | -0.30(-1.02%) |
Sep 24, 2010 | 29.23 | 29.71 | 29.23 | 29.53 | 875,960 | +0.81(+2.83%) |
Sep 23, 2010 | 29.29 | 29.46 | 28.62 | 28.72 | 822,809 | -0.89(-3.00%) |
Sep 22, 2010 | 29.65 | 30.11 | 29.50 | 29.61 | 1,108,713 | -0.14(-0.46%) |
Sep 21, 2010 | 29.20 | 30.04 | 29.17 | 29.74 | 915,732 | +0.49(+1.68%) |
Sep 20, 2010 | 28.86 | 29.28 | 28.81 | 29.25 | 582,543 | +0.51(+1.78%) |
Sep 17, 2010 | 28.74 | 28.89 | 28.34 | 28.74 | 748,245 | -0.12(-0.40%) |
Sep 15, 2010 | 28.70 | 28.94 | 28.46 | 28.86 | 510,432 | -0.09(-0.31%) |
Sep 14, 2010 | 28.73 | 29.11 | 28.58 | 28.94 | 557,403 | +0.12(+0.40%) |
Sep 13, 2010 | 28.79 | 29.13 | 28.65 | 28.83 | 483,314 | +0.45(+1.59%) |
Sep 10, 2010 | 28.42 | 28.58 | 28.19 | 28.38 | 418,967 | +0.00(+0.00%) |
Sep 09, 2010 | 28.34 | 28.42 | 28.05 | 28.38 | 756,697 | +0.46(+1.64%) |
Sep 08, 2010 | 27.50 | 28.10 | 27.43 | 27.92 | 660,125 | +0.51(+1.87%) |
Sep 07, 2010 | 27.82 | 27.93 | 27.24 | 27.41 | 556,651 | -0.57(-2.05%) |
Sep 03, 2010 | 28.05 | 28.39 | 27.54 | 27.98 | 881,182 | +0.33(+1.21%) |
Sep 02, 2010 | 27.14 | 27.72 | 27.13 | 27.65 | 156 | +0.65(+2.40%) |
Sep 01, 2010 | 26.68 | 27.10 | 26.34 | 27.00 | 1,571,028 | +0.81(+3.10%) |
Aug 31, 2010 | 26.16 | 26.53 | 25.81 | 26.19 | 4,101 | -0.03(-0.13%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.19 | 26.22 | 559,969 | -0.54(-2.02%) |
Aug 27, 2010 | 26.76 | 26.83 | 25.69 | 26.76 | 817,500 | +0.79(+3.02%) |
Aug 26, 2010 | 26.08 | 26.48 | 25.89 | 25.97 | 989,881 | -0.01(-0.05%) |
Aug 25, 2010 | 25.60 | 26.10 | 25.26 | 25.99 | 876,961 | +0.11(+0.42%) |
Aug 24, 2010 | 25.72 | 26.22 | 25.48 | 25.88 | 941,648 | -0.40(-1.53%) |
Aug 23, 2010 | 27.06 | 27.09 | 26.24 | 26.28 | 1,138,054 | -0.56(-2.09%) |
Aug 20, 2010 | 26.87 | 27.08 | 26.33 | 26.84 | 901,531 | -0.23(-0.83%) |
Aug 19, 2010 | 27.85 | 27.85 | 26.92 | 27.07 | 1,601,244 | -0.85(-3.03%) |
Aug 18, 2010 | 27.81 | 28.15 | 27.59 | 27.91 | 859,550 | +0.02(+0.07%) |
Aug 17, 2010 | 27.74 | 28.16 | 27.45 | 27.89 | 729,836 | +0.53(+1.93%) |
Aug 16, 2010 | 27.12 | 27.47 | 26.90 | 27.36 | 618,803 | +0.01(+0.05%) |
Aug 13, 2010 | 27.35 | 27.70 | 27.21 | 27.35 | 691,470 | -0.28(-1.01%) |
Aug 12, 2010 | 27.19 | 27.78 | 27.15 | 27.63 | 731,221 | -0.13(-0.46%) |
Aug 11, 2010 | 28.61 | 28.63 | 27.66 | 27.76 | 733,565 | -1.50(-5.12%) |
Aug 10, 2010 | 29.66 | 29.76 | 29.07 | 29.26 | 714,595 | -0.77(-2.55%) |
Aug 09, 2010 | 29.69 | 30.06 | 29.62 | 30.02 | 427,514 | +0.51(+1.72%) |
Aug 06, 2010 | 29.51 | 29.97 | 29.03 | 29.51 | 580,737 | -0.45(-1.49%) |
Aug 05, 2010 | 29.57 | 30.03 | 29.53 | 29.96 | 554,597 | +0.01(+0.02%) |
Aug 04, 2010 | 29.30 | 29.97 | 29.26 | 29.95 | 616,795 | +0.70(+2.39%) |
Aug 03, 2010 | 29.68 | 29.68 | 29.01 | 29.26 | 726,593 | -0.61(-2.04%) |
Aug 02, 2010 | 30.10 | 30.14 | 29.48 | 29.87 | 759,445 | +0.25(+0.85%) |
Jul 30, 2010 | 29.62 | 29.81 | 29.09 | 29.62 | 1,244,546 | -0.10(-0.34%) |
Jul 29, 2010 | 29.91 | 30.06 | 29.19 | 29.72 | 1,206,761 | +0.09(+0.32%) |
Jul 28, 2010 | 29.56 | 29.99 | 29.46 | 29.62 | 813,287 | -0.19(-0.64%) |
Jul 27, 2010 | 29.74 | 30.16 | 29.45 | 29.81 | 1,135,064 | +0.35(+1.17%) |
Jul 26, 2010 | 29.54 | 29.78 | 29.26 | 29.47 | 1,581,343 | +0.14(+0.46%) |
Jul 23, 2010 | 30.23 | 30.37 | 29.03 | 29.33 | 1,633,909 | +0.04(+0.14%) |
Jul 22, 2010 | 28.59 | 29.41 | 28.58 | 29.29 | 1,106,352 | +1.27(+4.53%) |
Jul 21, 2010 | 28.47 | 28.74 | 27.78 | 28.02 | 1,186,984 | -0.16(-0.58%) |
Jul 20, 2010 | 27.07 | 28.26 | 26.75 | 28.18 | 1,080,077 | +0.84(+3.08%) |
Jul 19, 2010 | 27.34 | 27.59 | 26.88 | 27.34 | 827,478 | +0.33(+1.23%) |
Jul 16, 2010 | 27.01 | 27.89 | 26.96 | 27.01 | 692,787 | -0.91(-3.25%) |
Jul 15, 2010 | 28.24 | 28.33 | 27.47 | 27.92 | 913,917 | -0.31(-1.08%) |
Jul 14, 2010 | 28.13 | 28.48 | 27.84 | 28.23 | 990,356 | -0.01(-0.05%) |
Jul 13, 2010 | 28.08 | 28.41 | 27.89 | 28.24 | 1,491,122 | +0.54(+1.96%) |
Jul 12, 2010 | 27.78 | 28.06 | 27.58 | 27.70 | 696,642 | -0.19(-0.68%) |
Jul 09, 2010 | 27.89 | 27.93 | 27.46 | 27.89 | 876,903 | +0.09(+0.34%) |
Jul 08, 2010 | 27.52 | 27.92 | 27.34 | 27.79 | 923,394 | +0.54(+1.99%) |
Jul 07, 2010 | 26.16 | 27.29 | 26.02 | 27.25 | 1,043,712 | +1.22(+4.69%) |
Jul 06, 2010 | 26.77 | 27.12 | 25.82 | 26.03 | 1,035,015 | -0.31(-1.18%) |
Jul 02, 2010 | 26.34 | 27.40 | 26.16 | 26.34 | 1,350,654 | -0.92(-3.36%) |
Jul 01, 2010 | 27.32 | 27.64 | 26.11 | 27.26 | 1,613,076 | -0.03(-0.10%) |
Jun 30, 2010 | 27.36 | 27.82 | 27.19 | 27.28 | 274 | -0.10(-0.35%) |
Jun 29, 2010 | 28.08 | 28.10 | 27.19 | 27.38 | 782,344 | -1.48(-5.12%) |
Jun 25, 2010 | 28.86 | 28.92 | 28.22 | 28.86 | 1,368,068 | +0.33(+1.14%) |
Jun 24, 2010 | 28.77 | 29.05 | 28.18 | 28.53 | 824,554 | -0.33(-1.15%) |
Jun 23, 2010 | 28.54 | 29.14 | 28.08 | 28.86 | 838,111 | +0.15(+0.52%) |
Jun 22, 2010 | 29.95 | 30.22 | 28.58 | 28.71 | 760,970 | -1.27(-4.23%) |
Jun 21, 2010 | 31.11 | 31.11 | 29.81 | 29.98 | 1,032,982 | -0.19(-0.63%) |
Jun 18, 2010 | 30.17 | 30.50 | 29.99 | 30.17 | 881,934 | -0.10(-0.34%) |
Jun 17, 2010 | 30.44 | 30.52 | 29.49 | 30.27 | 1,081,268 | +0.09(+0.31%) |
Jun 16, 2010 | 30.56 | 30.64 | 29.95 | 30.18 | 990,705 | -0.62(-2.03%) |
Jun 15, 2010 | 30.23 | 30.82 | 29.87 | 30.80 | 1,084,502 | +1.06(+3.56%) |
Jun 14, 2010 | 30.27 | 30.65 | 29.70 | 29.74 | 1,368,279 | -0.02(-0.07%) |
Jun 11, 2010 | 29.12 | 29.81 | 29.05 | 29.76 | 981,797 | +0.20(+0.67%) |
Jun 10, 2010 | 28.65 | 29.58 | 28.65 | 29.57 | 1,584,528 | +1.56(+5.57%) |
Jun 09, 2010 | 27.80 | 28.95 | 27.74 | 28.01 | 1,634,555 | +0.44(+1.60%) |
Jun 08, 2010 | 27.40 | 27.68 | 26.77 | 27.57 | 1,658,323 | +0.33(+1.20%) |
Jun 07, 2010 | 28.33 | 28.37 | 27.23 | 27.24 | 1,389,170 | -1.02(-3.60%) |
Jun 04, 2010 | 28.26 | 29.91 | 28.08 | 28.26 | 2,179,679 | -2.20(-7.21%) |
Jun 03, 2010 | 30.41 | 30.77 | 29.89 | 30.46 | 1,255,552 | +0.28(+0.92%) |
Jun 02, 2010 | 29.66 | 30.18 | 29.43 | 30.18 | 13,750 | +0.70(+2.37%) |
Jun 01, 2010 | 30.14 | 30.52 | 29.45 | 29.48 | 1,327,939 | -1.00(-3.27%) |
May 28, 2010 | 30.48 | 30.88 | 30.11 | 30.48 | 1,371,485 | -0.36(-1.17%) |
May 27, 2010 | 30.46 | 30.84 | 30.08 | 30.84 | 2,039,414 | +0.90(+3.01%) |
May 26, 2010 | 30.02 | 30.53 | 29.83 | 29.93 | 1,866,171 | +0.43(+1.47%) |
May 25, 2010 | 28.45 | 29.57 | 28.02 | 29.50 | 1,947,512 | -0.01(-0.05%) |
May 24, 2010 | 29.23 | 30.10 | 29.09 | 29.51 | 1,465,574 | +0.03(+0.09%) |
May 21, 2010 | 28.06 | 29.78 | 28.04 | 29.49 | 2,659,915 | +0.98(+3.45%) |
May 20, 2010 | 28.39 | 29.20 | 28.19 | 28.50 | 1,840,749 | -1.83(-6.04%) |
May 19, 2010 | 30.40 | 30.76 | 29.61 | 30.34 | 1,277,237 | -0.16(-0.51%) |
May 18, 2010 | 31.06 | 31.43 | 30.44 | 30.49 | 208,262 | -0.23(-0.75%) |
May 17, 2010 | 30.41 | 31.03 | 29.97 | 30.72 | 1,592,787 | +0.39(+1.29%) |
May 14, 2010 | 30.33 | 31.07 | 29.98 | 30.33 | 1,568,411 | -1.00(-3.18%) |
May 13, 2010 | 31.68 | 31.97 | 31.23 | 31.33 | 975,771 | -0.49(-1.55%) |
May 12, 2010 | 31.16 | 32.15 | 31.04 | 31.82 | 1,310,726 | +0.78(+2.52%) |
May 11, 2010 | 31.16 | 31.47 | 30.99 | 31.04 | 1,722,595 | +0.83(+2.74%) |
May 10, 2010 | 29.94 | 30.24 | 29.92 | 30.21 | 2,244,403 | +1.58(+5.53%) |
May 07, 2010 | 30.54 | 30.79 | 28.48 | 28.62 | 2,922,015 | -1.13(-3.78%) |
May 06, 2010 | 31.00 | 31.67 | 28.37 | 29.75 | 2,102,830 | -0.98(-3.19%) |
May 05, 2010 | 31.27 | 31.80 | 30.68 | 30.73 | 1,895,142 | -0.23(-0.75%) |
May 04, 2010 | 31.81 | 31.85 | 30.74 | 30.96 | 944,745 | -1.27(-3.93%) |