Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.94 | 38.18 | 37.94 | 38.18 | 6,146 | +0.08(+0.21%) |
Apr 28, 2011 | 38.11 | 38.11 | 37.77 | 38.10 | 5,468 | +0.63(+1.68%) |
Apr 27, 2011 | 37.19 | 37.57 | 37.07 | 37.47 | 6,591 | +0.32(+0.86%) |
Apr 26, 2011 | 37.04 | 37.30 | 37.03 | 37.15 | 6,440 | -0.10(-0.27%) |
Apr 25, 2011 | 37.23 | 37.52 | 37.21 | 37.25 | 6,780 | -0.74(-1.95%) |
Apr 21, 2011 | 38.03 | 38.30 | 37.99 | 37.99 | 4,527 | +0.02(+0.05%) |
Apr 20, 2011 | 37.35 | 37.97 | 37.35 | 37.97 | 21,501 | +1.15(+3.12%) |
Apr 19, 2011 | 37.11 | 37.11 | 36.81 | 36.82 | 5,407 | -0.34(-0.91%) |
Apr 18, 2011 | 37.17 | 37.27 | 37.11 | 37.16 | 16,600 | +0.11(+0.30%) |
Apr 15, 2011 | 36.98 | 37.18 | 36.98 | 37.05 | 6,420 | +0.03(+0.08%) |
Apr 14, 2011 | 37.04 | 37.22 | 37.00 | 37.02 | 2,745 | -0.09(-0.24%) |
Apr 13, 2011 | 37.10 | 37.21 | 37.10 | 37.11 | 4,645 | +0.01(+0.03%) |
Apr 12, 2011 | 37.06 | 37.30 | 37.06 | 37.10 | 3,199 | +0.41(+1.12%) |
Apr 11, 2011 | 36.91 | 37.14 | 36.69 | 36.69 | 9,639 | -0.22(-0.60%) |
Apr 08, 2011 | 36.88 | 37.21 | 36.87 | 36.91 | 80,180 | +0.54(+1.48%) |
Apr 07, 2011 | 36.58 | 37.00 | 36.35 | 36.37 | 6,317 | -0.33(-0.90%) |
Apr 06, 2011 | 36.67 | 36.96 | 36.67 | 36.70 | 5,202 | -0.60(-1.61%) |
Apr 05, 2011 | 37.17 | 37.49 | 37.17 | 37.30 | 6,961 | -0.40(-1.06%) |
Apr 04, 2011 | 37.46 | 37.77 | 37.46 | 37.70 | 7,986 | +0.88(+2.39%) |
Apr 01, 2011 | 36.60 | 37.05 | 36.60 | 36.82 | 5,630 | +0.01(+0.03%) |
Mar 31, 2011 | 36.98 | 37.24 | 36.81 | 36.81 | 5,541 | -0.31(-0.84%) |
Mar 30, 2011 | 37.12 | 37.12 | 37.12 | 37.12 | 11,275 | +0.49(+1.34%) |
Mar 29, 2011 | 36.34 | 36.80 | 36.34 | 36.63 | 6,400 | -0.07(-0.19%) |
Mar 28, 2011 | 37.32 | 37.38 | 36.70 | 36.70 | 7,283 | -0.96(-2.55%) |
Mar 25, 2011 | 37.78 | 37.99 | 37.66 | 37.66 | 5,305 | +0.02(+0.05%) |
Mar 24, 2011 | 37.30 | 37.64 | 37.30 | 37.64 | 6,664 | +0.49(+1.32%) |
Mar 23, 2011 | 36.70 | 37.15 | 36.70 | 37.15 | 4,577 | +0.33(+0.90%) |
Mar 22, 2011 | 36.89 | 37.19 | 36.82 | 36.82 | 88,765 | +0.22(+0.60%) |
Mar 21, 2011 | 36.60 | 36.89 | 36.60 | 36.60 | 2,798 | +0.40(+1.10%) |
Mar 18, 2011 | 36.03 | 36.43 | 36.03 | 36.20 | 6,296 | -0.15(-0.41%) |
Mar 17, 2011 | 36.52 | 36.99 | 36.35 | 36.35 | 7,841 | +2.10(+6.13%) |
Mar 16, 2011 | 35.66 | 36.15 | 34.12 | 34.25 | 6,703 | -3.75(-9.87%) |
Mar 15, 2011 | 37.00 | 38.00 | 36.35 | 38.00 | 8,180 | +0.33(+0.88%) |
Mar 14, 2011 | 38.08 | 38.15 | 37.67 | 37.67 | 7,189 | -0.03(-0.08%) |
Mar 11, 2011 | 37.81 | 38.35 | 37.70 | 37.70 | 29,963 | -0.27(-0.71%) |
Mar 10, 2011 | 38.17 | 38.44 | 37.97 | 37.97 | 21,963 | -0.53(-1.38%) |
Mar 09, 2011 | 38.52 | 38.52 | 38.34 | 38.50 | 12,169 | -0.05(-0.13%) |
Mar 08, 2011 | 38.58 | 38.67 | 38.50 | 38.55 | 4,271 | +0.27(+0.71%) |
Mar 07, 2011 | 38.44 | 38.94 | 38.28 | 38.28 | 24,429 | -0.12(-0.31%) |
Mar 04, 2011 | 38.63 | 38.90 | 38.31 | 38.40 | 8,712 | -0.38(-0.98%) |
Mar 03, 2011 | 38.53 | 39.00 | 38.53 | 38.78 | 9,726 | +0.44(+1.15%) |
Mar 02, 2011 | 38.85 | 38.85 | 38.33 | 38.34 | 7,005 | -0.62(-1.59%) |
Mar 01, 2011 | 39.14 | 39.53 | 38.96 | 38.96 | 14,251 | -0.07(-0.18%) |
Feb 28, 2011 | 39.06 | 39.39 | 39.03 | 39.03 | 5,941 | -0.06(-0.15%) |
Feb 25, 2011 | 39.07 | 39.37 | 39.07 | 39.09 | 5,649 | -0.02(-0.05%) |
Feb 24, 2011 | 39.18 | 39.30 | 39.11 | 39.11 | 9,150 | +0.61(+1.58%) |
Feb 23, 2011 | 39.35 | 39.35 | 38.50 | 38.50 | 10,672 | -0.62(-1.58%) |
Feb 22, 2011 | 39.27 | 39.51 | 39.12 | 39.12 | 5,722 | -0.36(-0.91%) |
Feb 18, 2011 | 39.35 | 39.80 | 39.35 | 39.48 | 9,907 | -0.12(-0.30%) |
Feb 17, 2011 | 39.47 | 39.80 | 39.47 | 39.60 | 11,594 | +0.65(+1.67%) |
Feb 16, 2011 | 38.66 | 39.09 | 38.66 | 38.95 | 13,055 | +0.55(+1.43%) |
Feb 15, 2011 | 39.34 | 39.37 | 38.10 | 38.40 | 21,770 | -1.17(-2.96%) |
Feb 14, 2011 | 39.28 | 39.58 | 39.28 | 39.57 | 6,115 | +0.27(+0.69%) |
Feb 11, 2011 | 38.93 | 39.50 | 38.93 | 39.30 | 6,068 | +0.15(+0.38%) |
Feb 10, 2011 | 39.18 | 39.41 | 39.10 | 39.15 | 8,559 | -0.52(-1.31%) |
Feb 09, 2011 | 39.80 | 39.80 | 39.38 | 39.67 | 10,946 | +0.41(+1.04%) |
Feb 08, 2011 | 39.70 | 39.70 | 39.26 | 39.26 | 7,112 | -0.09(-0.23%) |
Feb 07, 2011 | 39.16 | 39.63 | 39.16 | 39.35 | 11,221 | -0.15(-0.38%) |
Feb 04, 2011 | 39.59 | 39.70 | 39.38 | 39.50 | 13,415 | +0.10(+0.25%) |
Feb 03, 2011 | 39.19 | 39.59 | 39.01 | 39.40 | 11,841 | +0.85(+2.20%) |
Feb 02, 2011 | 38.60 | 38.72 | 38.44 | 38.55 | 6,392 | +0.15(+0.39%) |
Feb 01, 2011 | 38.23 | 38.70 | 38.23 | 38.40 | 17,629 | +0.00(+0.00%) |
Jan 31, 2011 | 37.94 | 38.40 | 37.94 | 38.40 | 12,483 | +0.43(+1.13%) |
Jan 28, 2011 | 38.01 | 38.39 | 37.73 | 37.97 | 25,415 | +0.07(+0.18%) |
Jan 27, 2011 | 37.75 | 38.00 | 37.75 | 37.90 | 13,396 | -0.57(-1.48%) |
Jan 26, 2011 | 38.34 | 38.50 | 38.34 | 38.47 | 8,818 | +0.02(+0.05%) |
Jan 25, 2011 | 38.52 | 38.52 | 38.35 | 38.45 | 10,682 | +0.30(+0.79%) |
Jan 24, 2011 | 37.89 | 38.20 | 37.89 | 38.15 | 16,301 | +0.25(+0.66%) |
Jan 21, 2011 | 37.74 | 38.08 | 37.74 | 37.90 | 15,109 | +0.40(+1.07%) |
Jan 20, 2011 | 37.60 | 37.70 | 37.40 | 37.50 | 6,184 | -0.22(-0.58%) |
Jan 19, 2011 | 37.90 | 38.00 | 37.70 | 37.72 | 5,912 | +0.13(+0.35%) |
Jan 18, 2011 | 37.59 | 37.77 | 37.59 | 37.59 | 35,049 | -0.11(-0.29%) |
Jan 14, 2011 | 37.80 | 38.01 | 37.70 | 37.70 | 38,489 | -0.31(-0.82%) |
Jan 13, 2011 | 38.00 | 38.09 | 38.00 | 38.01 | 11,840 | +0.36(+0.96%) |
Jan 12, 2011 | 37.37 | 37.80 | 37.37 | 37.65 | 10,588 | +0.21(+0.56%) |
Jan 11, 2011 | 37.41 | 37.58 | 37.41 | 37.44 | 4,883 | +0.01(+0.03%) |
Jan 10, 2011 | 37.31 | 37.80 | 37.31 | 37.43 | 8,385 | +0.03(+0.08%) |
Jan 07, 2011 | 37.46 | 37.57 | 37.28 | 37.40 | 16,582 | -0.05(-0.13%) |
Jan 06, 2011 | 37.65 | 38.10 | 37.45 | 37.45 | 8,046 | +0.00(+0.00%) |
Jan 05, 2011 | 37.35 | 37.73 | 37.30 | 37.45 | 14,482 | -0.23(-0.61%) |
Jan 04, 2011 | 37.82 | 37.82 | 37.57 | 37.68 | 10,628 | -0.31(-0.82%) |
Jan 03, 2011 | 37.80 | 38.35 | 37.80 | 37.99 | 9,948 | +0.41(+1.09%) |
Dec 31, 2010 | 37.59 | 37.75 | 37.55 | 37.58 | 7,873 | +0.03(+0.08%) |
Dec 30, 2010 | 37.75 | 37.85 | 37.55 | 37.55 | 6,100 | -0.13(-0.35%) |
Dec 29, 2010 | 37.65 | 37.79 | 37.65 | 37.68 | 11,087 | +0.17(+0.45%) |
Dec 28, 2010 | 37.68 | 37.72 | 37.50 | 37.51 | 8,957 | +0.16(+0.43%) |
Dec 27, 2010 | 37.41 | 37.75 | 37.31 | 37.35 | 10,841 | +0.30(+0.81%) |
Dec 23, 2010 | 37.12 | 37.20 | 37.04 | 37.05 | 16,726 | +0.16(+0.43%) |
Dec 22, 2010 | 36.94 | 37.40 | 36.89 | 36.89 | 6,098 | -0.13(-0.35%) |
Dec 21, 2010 | 36.94 | 37.20 | 36.94 | 37.02 | 24,708 | +0.27(+0.73%) |
Dec 20, 2010 | 36.69 | 36.83 | 36.69 | 36.75 | 10,200 | -0.15(-0.41%) |
Dec 17, 2010 | 36.92 | 37.00 | 36.77 | 36.90 | 11,677 | +0.05(+0.14%) |
Dec 16, 2010 | 36.70 | 37.15 | 36.70 | 36.85 | 15,627 | +0.00(+0.00%) |
Dec 15, 2010 | 36.81 | 37.30 | 36.75 | 36.85 | 11,851 | +0.10(+0.27%) |
Dec 14, 2010 | 36.70 | 37.05 | 36.70 | 36.75 | 4,275 | +0.30(+0.82%) |
Dec 13, 2010 | 36.43 | 36.70 | 36.43 | 36.45 | 7,397 | +0.25(+0.69%) |
Dec 10, 2010 | 36.28 | 36.35 | 36.20 | 36.20 | 9,284 | +0.07(+0.19%) |
Dec 09, 2010 | 36.28 | 36.50 | 36.13 | 36.13 | 4,779 | +0.09(+0.25%) |
Dec 08, 2010 | 36.12 | 36.30 | 36.04 | 36.04 | 51,710 | -0.07(-0.19%) |
Dec 07, 2010 | 36.80 | 36.80 | 36.10 | 36.11 | 7,431 | -0.70(-1.90%) |
Dec 06, 2010 | 36.80 | 37.00 | 36.80 | 36.81 | 8,701 | +0.36(+0.99%) |
Dec 03, 2010 | 36.45 | 36.70 | 36.45 | 36.45 | 13,050 | +0.07(+0.19%) |
Dec 02, 2010 | 35.91 | 36.38 | 35.91 | 36.38 | 10,687 | +0.23(+0.64%) |
Dec 01, 2010 | 35.63 | 36.20 | 35.63 | 36.15 | 15,042 | +0.52(+1.46%) |
Nov 30, 2010 | 35.62 | 35.85 | 35.62 | 35.63 | 5,730 | -0.72(-1.98%) |
Nov 29, 2010 | 36.69 | 36.69 | 35.75 | 36.35 | 18,064 | +0.33(+0.92%) |
Nov 26, 2010 | 36.10 | 36.10 | 36.02 | 36.02 | 3,708 | -0.73(-1.99%) |
Nov 24, 2010 | 37.00 | 36.75 | 36.75 | 36.75 | 62,394 | +0.20(+0.55%) |
Nov 23, 2010 | 36.90 | 37.03 | 36.55 | 36.55 | 3,818 | -0.55(-1.48%) |
Nov 22, 2010 | 37.12 | 37.15 | 36.80 | 37.10 | 7,190 | +0.00(+0.00%) |
Nov 19, 2010 | 37.00 | 37.25 | 37.00 | 37.10 | 9,520 | -0.23(-0.62%) |
Nov 18, 2010 | 37.55 | 37.55 | 37.21 | 37.33 | 4,718 | +0.63(+1.72%) |
Nov 17, 2010 | 36.48 | 36.98 | 36.48 | 36.70 | 5,316 | +0.06(+0.16%) |
Nov 16, 2010 | 36.40 | 36.70 | 36.34 | 36.64 | 14,824 | -0.16(-0.43%) |
Nov 15, 2010 | 36.73 | 37.08 | 36.73 | 36.80 | 16,531 | +0.15(+0.41%) |
Nov 12, 2010 | 36.83 | 37.10 | 36.56 | 36.65 | 5,526 | -0.06(-0.16%) |
Nov 11, 2010 | 37.00 | 37.00 | 36.69 | 36.71 | 12,405 | -0.29(-0.78%) |
Nov 10, 2010 | 36.94 | 37.00 | 36.85 | 37.00 | 8,099 | +0.10(+0.27%) |
Nov 09, 2010 | 37.52 | 37.70 | 36.90 | 36.90 | 4,832 | +0.07(+0.19%) |
Nov 08, 2010 | 36.99 | 37.20 | 36.75 | 36.83 | 8,652 | -0.45(-1.21%) |
Nov 05, 2010 | 37.37 | 37.55 | 37.28 | 37.28 | 6,452 | +0.33(+0.89%) |
Nov 04, 2010 | 36.80 | 37.10 | 36.80 | 36.95 | 5,098 | -0.05(-0.14%) |
Nov 03, 2010 | 36.87 | 37.00 | 36.75 | 37.00 | 5,340 | +0.10(+0.27%) |
Nov 02, 2010 | 36.87 | 37.36 | 36.87 | 36.90 | 3,067 | +0.65(+1.79%) |
Nov 01, 2010 | 37.05 | 37.54 | 36.25 | 36.25 | 7,288 | -0.86(-2.32%) |
Oct 29, 2010 | 36.87 | 37.11 | 36.87 | 37.11 | 10,142 | +0.26(+0.71%) |
Oct 28, 2010 | 36.80 | 37.00 | 36.80 | 36.85 | 4,685 | +0.05(+0.14%) |
Oct 27, 2010 | 36.66 | 36.80 | 36.38 | 36.80 | 8,800 | -0.67(-1.79%) |
Oct 25, 2010 | 37.71 | 37.90 | 37.47 | 37.47 | 13,728 | -0.28(-0.74%) |
Oct 22, 2010 | 37.52 | 37.75 | 37.52 | 37.75 | 5,536 | -0.20(-0.53%) |
Oct 21, 2010 | 37.95 | 38.34 | 37.81 | 37.95 | 9,807 | -0.40(-1.04%) |
Oct 20, 2010 | 37.85 | 38.45 | 37.85 | 38.35 | 6,828 | -0.20(-0.52%) |
Oct 19, 2010 | 38.60 | 39.11 | 38.55 | 38.55 | 7,945 | -0.51(-1.31%) |
Oct 18, 2010 | 38.77 | 39.27 | 38.77 | 39.06 | 6,629 | +0.64(+1.67%) |
Oct 15, 2010 | 38.43 | 38.74 | 38.38 | 38.42 | 8,889 | +0.32(+0.84%) |
Oct 14, 2010 | 38.16 | 38.38 | 37.95 | 38.10 | 5,252 | +0.12(+0.32%) |
Oct 13, 2010 | 37.82 | 38.16 | 37.82 | 37.98 | 43,876 | -0.16(-0.42%) |
Oct 12, 2010 | 37.82 | 38.39 | 37.82 | 38.14 | 381,682 | -0.46(-1.19%) |
Oct 11, 2010 | 38.26 | 38.65 | 38.26 | 38.60 | 10,925 | +0.01(+0.03%) |
Oct 08, 2010 | 38.15 | 38.59 | 38.15 | 38.59 | 207,519 | +0.39(+1.02%) |
Oct 07, 2010 | 38.01 | 38.20 | 38.01 | 38.20 | 19,089 | +1.04(+2.80%) |
Oct 06, 2010 | 37.14 | 37.30 | 37.12 | 37.16 | 4,329 | +0.34(+0.92%) |
Oct 05, 2010 | 36.46 | 36.96 | 36.46 | 36.82 | 7,060 | +0.77(+2.14%) |
Oct 04, 2010 | 36.58 | 36.58 | 36.00 | 36.05 | 12,920 | -0.78(-2.12%) |
Oct 01, 2010 | 36.97 | 36.97 | 36.78 | 36.83 | 3,381 | +0.72(+1.99%) |
Sep 30, 2010 | 35.96 | 36.44 | 35.96 | 36.11 | 19,087 | -0.28(-0.77%) |
Sep 29, 2010 | 36.80 | 36.89 | 36.39 | 36.39 | 239,371 | +0.46(+1.28%) |
Sep 28, 2010 | 35.87 | 36.15 | 35.84 | 35.93 | 9,198 | -0.12(-0.33%) |
Sep 27, 2010 | 36.22 | 36.23 | 36.01 | 36.05 | 7,932 | -0.37(-1.02%) |
Sep 24, 2010 | 36.13 | 36.50 | 36.13 | 36.42 | 16,855 | +0.01(+0.03%) |
Sep 23, 2010 | 36.24 | 36.55 | 36.24 | 36.41 | 4,965 | -0.03(-0.08%) |
Sep 22, 2010 | 36.55 | 36.93 | 36.44 | 36.44 | 6,271 | +0.65(+1.82%) |
Sep 21, 2010 | 35.78 | 36.11 | 35.78 | 35.79 | 8,711 | +0.14(+0.39%) |
Sep 20, 2010 | 35.16 | 35.65 | 35.16 | 35.65 | 8,571 | +0.47(+1.34%) |
Sep 17, 2010 | 35.45 | 35.45 | 35.13 | 35.18 | 10,246 | -0.80(-2.22%) |
Sep 15, 2010 | 35.50 | 35.98 | 35.50 | 35.98 | 5,766 | -0.27(-0.74%) |
Sep 14, 2010 | 36.18 | 36.55 | 36.18 | 36.25 | 4,858 | -0.11(-0.30%) |
Sep 13, 2010 | 35.87 | 36.36 | 35.87 | 36.36 | 4,958 | +0.56(+1.56%) |
Sep 10, 2010 | 35.52 | 36.02 | 35.52 | 35.80 | 3,793 | -0.03(-0.08%) |
Sep 09, 2010 | 35.85 | 36.00 | 35.68 | 35.83 | 4,652 | -0.07(-0.19%) |
Sep 08, 2010 | 35.58 | 36.05 | 35.58 | 35.90 | 1,692 | +0.44(+1.24%) |
Sep 07, 2010 | 36.11 | 36.11 | 35.46 | 35.46 | 10,729 | -0.30(-0.84%) |
Sep 03, 2010 | 35.55 | 36.30 | 35.55 | 35.76 | 5,650 | -0.55(-1.51%) |
Sep 02, 2010 | 35.90 | 36.33 | 35.89 | 36.31 | 9,452 | +1.07(+3.04%) |
Sep 01, 2010 | 35.10 | 35.50 | 35.09 | 35.24 | 14,670 | +0.97(+2.83%) |
Aug 31, 2010 | 34.16 | 34.64 | 34.16 | 34.27 | 7,410 | -0.04(-0.12%) |
Aug 30, 2010 | 34.20 | 34.70 | 34.20 | 34.31 | 11,636 | +0.16(+0.47%) |
Aug 27, 2010 | 33.93 | 34.43 | 33.93 | 34.15 | 9,281 | -0.19(-0.55%) |
Aug 26, 2010 | 34.13 | 34.62 | 34.13 | 34.34 | 13,442 | +0.23(+0.67%) |
Aug 25, 2010 | 33.90 | 34.34 | 33.90 | 34.11 | 3,949 | +0.16(+0.47%) |
Aug 24, 2010 | 33.95 | 34.50 | 33.91 | 33.95 | 38,822 | +0.18(+0.53%) |
Aug 23, 2010 | 33.50 | 33.94 | 33.50 | 33.77 | 6,523 | +0.37(+1.11%) |
Aug 20, 2010 | 33.34 | 33.45 | 33.06 | 33.40 | 3,584 | -0.10(-0.30%) |
Aug 19, 2010 | 33.95 | 33.95 | 33.50 | 33.50 | 3,617 | -0.68(-1.99%) |
Aug 18, 2010 | 34.17 | 34.30 | 34.03 | 34.18 | 6,986 | -0.12(-0.35%) |
Aug 17, 2010 | 34.00 | 34.46 | 34.00 | 34.30 | 8,651 | +0.10(+0.29%) |
Aug 16, 2010 | 34.12 | 34.21 | 34.12 | 34.20 | 6,389 | +1.14(+3.45%) |
Aug 13, 2010 | 33.27 | 33.30 | 33.06 | 33.06 | 2,610 | -0.32(-0.96%) |
Aug 12, 2010 | 32.97 | 33.38 | 32.97 | 33.38 | 249,744 | +0.09(+0.27%) |
Aug 11, 2010 | 34.09 | 34.09 | 33.29 | 33.29 | 148,631 | -0.88(-2.58%) |
Aug 10, 2010 | 33.69 | 34.47 | 33.69 | 34.17 | 8,365 | -0.38(-1.10%) |
Aug 09, 2010 | 34.16 | 34.65 | 34.16 | 34.55 | 14,919 | +0.05(+0.14%) |
Aug 06, 2010 | 34.10 | 34.50 | 34.10 | 34.50 | 4,473 | +0.01(+0.03%) |
Aug 05, 2010 | 34.38 | 34.63 | 34.38 | 34.49 | 11,252 | +0.35(+1.03%) |
Aug 04, 2010 | 33.73 | 34.14 | 33.73 | 34.14 | 4,201 | -0.46(-1.33%) |
Aug 03, 2010 | 34.18 | 34.65 | 34.18 | 34.60 | 6,246 | +0.70(+2.06%) |
Aug 02, 2010 | 33.65 | 34.50 | 33.65 | 33.90 | 2,842 | +0.05(+0.15%) |
Jul 30, 2010 | 33.76 | 34.26 | 33.75 | 33.85 | 347,183 | +0.24(+0.71%) |
Jul 29, 2010 | 33.95 | 33.95 | 33.59 | 33.61 | 121,121 | -0.05(-0.15%) |
Jul 28, 2010 | 33.81 | 33.93 | 33.56 | 33.66 | 10,962 | +0.41(+1.23%) |
Jul 27, 2010 | 33.08 | 33.57 | 33.08 | 33.25 | 6,103 | -0.43(-1.28%) |
Jul 26, 2010 | 33.24 | 33.68 | 33.23 | 33.68 | 7,918 | +0.64(+1.94%) |
Jul 23, 2010 | 33.03 | 33.31 | 33.03 | 33.04 | 5,192 | -0.26(-0.78%) |
Jul 22, 2010 | 33.03 | 33.60 | 33.03 | 33.30 | 12,427 | +0.71(+2.18%) |
Jul 21, 2010 | 32.73 | 33.11 | 32.59 | 32.59 | 3,848 | -0.40(-1.21%) |
Jul 20, 2010 | 32.46 | 32.99 | 32.46 | 32.99 | 5,889 | +0.23(+0.70%) |
Jul 19, 2010 | 32.70 | 32.97 | 32.70 | 32.76 | 3,870 | +0.01(+0.03%) |
Jul 16, 2010 | 33.16 | 33.16 | 32.66 | 32.75 | 7,327 | -0.84(-2.50%) |
Jul 15, 2010 | 33.46 | 33.74 | 33.46 | 33.59 | 4,008 | -0.52(-1.52%) |
Jul 14, 2010 | 34.09 | 34.40 | 34.09 | 34.11 | 4,269 | +0.51(+1.52%) |
Jul 13, 2010 | 33.10 | 33.65 | 33.10 | 33.60 | 2,730 | +0.45(+1.36%) |
Jul 12, 2010 | 33.02 | 33.42 | 33.02 | 33.15 | 5,877 | -0.66(-1.95%) |
Jul 09, 2010 | 33.69 | 34.01 | 33.69 | 33.81 | 7,210 | -0.13(-0.38%) |
Jul 08, 2010 | 33.85 | 34.00 | 33.76 | 33.94 | 10,678 | -0.46(-1.34%) |
Jul 07, 2010 | 33.99 | 34.49 | 33.99 | 34.40 | 5,742 | +0.70(+2.08%) |
Jul 06, 2010 | 33.70 | 33.96 | 33.70 | 33.70 | 4,091 | +0.49(+1.48%) |
Jul 02, 2010 | 33.35 | 33.70 | 33.11 | 33.21 | 18,892 | -0.43(-1.28%) |
Jul 01, 2010 | 33.41 | 33.79 | 33.15 | 33.64 | 29,102 | +0.09(+0.27%) |
Jun 30, 2010 | 33.50 | 34.14 | 33.50 | 33.55 | 10,546 | -0.01(-0.03%) |
Jun 29, 2010 | 33.60 | 34.09 | 33.45 | 33.56 | 8,018 | -0.57(-1.67%) |
Jun 25, 2010 | 33.45 | 34.14 | 33.45 | 34.13 | 9,619 | +0.47(+1.40%) |
Jun 24, 2010 | 33.84 | 34.11 | 33.66 | 33.66 | 4,248 | -0.17(-0.50%) |
Jun 23, 2010 | 33.35 | 33.85 | 33.35 | 33.83 | 6,803 | -0.14(-0.41%) |
Jun 22, 2010 | 33.80 | 33.97 | 33.36 | 33.97 | 6,001 | +0.12(+0.35%) |
Jun 21, 2010 | 33.35 | 34.00 | 33.35 | 33.85 | 52,795 | +0.83(+2.51%) |
Jun 18, 2010 | 32.99 | 33.35 | 32.99 | 33.02 | 5,092 | +0.02(+0.06%) |
Jun 17, 2010 | 32.77 | 33.20 | 32.76 | 33.00 | 8,407 | +0.32(+0.98%) |
Jun 16, 2010 | 32.59 | 33.04 | 32.59 | 32.68 | 15,385 | -0.67(-2.01%) |
Jun 15, 2010 | 32.90 | 33.35 | 32.58 | 33.35 | 12,826 | +0.48(+1.46%) |
Jun 14, 2010 | 32.21 | 32.87 | 32.21 | 32.87 | 5,911 | +0.28(+0.86%) |
Jun 11, 2010 | 32.00 | 32.59 | 32.00 | 32.59 | 36,425 | -0.06(-0.18%) |
Jun 10, 2010 | 31.67 | 32.65 | 31.67 | 32.65 | 10,544 | +0.85(+2.67%) |
Jun 09, 2010 | 31.30 | 32.00 | 31.30 | 31.80 | 5,782 | -0.20(-0.62%) |
Jun 08, 2010 | 31.45 | 32.65 | 31.45 | 32.00 | 21,559 | -0.15(-0.47%) |
Jun 07, 2010 | 31.78 | 32.60 | 31.78 | 32.15 | 391,791 | -0.20(-0.62%) |
Jun 04, 2010 | 32.05 | 32.52 | 32.03 | 32.35 | 473,828 | +0.10(+0.31%) |
Jun 03, 2010 | 32.15 | 32.25 | 31.75 | 32.25 | 3,241 | -0.10(-0.31%) |
Jun 02, 2010 | 31.62 | 32.35 | 31.62 | 32.35 | 3,705 | -0.20(-0.61%) |
Jun 01, 2010 | 31.90 | 32.55 | 31.90 | 32.55 | 14,364 | +0.55(+1.72%) |
May 28, 2010 | 32.66 | 32.30 | 31.65 | 32.00 | 2,526 | -0.66(-2.02%) |
May 27, 2010 | 31.61 | 32.66 | 31.61 | 32.66 | 4,213 | +0.11(+0.34%) |
May 26, 2010 | 32.27 | 32.77 | 32.27 | 32.55 | 12,640 | -0.45(-1.36%) |
May 25, 2010 | 32.70 | 33.22 | 32.56 | 33.00 | 12,632 | +0.00(+0.00%) |
May 24, 2010 | 32.70 | 33.00 | 32.70 | 33.00 | 1,540 | +0.08(+0.24%) |
May 21, 2010 | 33.15 | 33.46 | 32.92 | 32.92 | 1,775 | -0.98(-2.89%) |
May 20, 2010 | 33.89 | 33.90 | 33.56 | 33.90 | 5,851 | -0.61(-1.77%) |
May 19, 2010 | 33.96 | 34.51 | 33.96 | 34.51 | 7,069 | +0.29(+0.85%) |
May 18, 2010 | 34.31 | 34.46 | 33.86 | 34.22 | 8,349 | +0.10(+0.29%) |
May 17, 2010 | 33.62 | 34.12 | 33.62 | 34.12 | 4,234 | +0.41(+1.22%) |
May 14, 2010 | 33.65 | 33.71 | 33.40 | 33.71 | 4,818 | -0.48(-1.40%) |
May 13, 2010 | 33.93 | 34.34 | 33.80 | 34.19 | 9,067 | -0.31(-0.90%) |
May 12, 2010 | 34.25 | 34.75 | 34.25 | 34.50 | 3,496 | +0.40(+1.17%) |
May 11, 2010 | 34.66 | 34.79 | 34.10 | 34.10 | 2,423 | -0.15(-0.44%) |
May 10, 2010 | 34.15 | 34.79 | 34.15 | 34.25 | 1,261 | +0.45(+1.33%) |
May 07, 2010 | 34.18 | 34.18 | 33.80 | 33.80 | 1,078 | -0.67(-1.94%) |
May 06, 2010 | 34.02 | 34.47 | 33.80 | 34.47 | 5,790 | +0.67(+1.98%) |
May 05, 2010 | 33.91 | 33.95 | 33.80 | 33.80 | 1,314 | -0.27(-0.79%) |
May 04, 2010 | 34.36 | 34.64 | 34.07 | 34.07 | 2,674 | -1.13(-3.21%) |