Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.85 | 61.58 | 60.46 | 61.22 | 572,966 | +0.38(+0.62%) |
Apr 28, 2011 | 60.08 | 61.01 | 59.99 | 60.84 | 472,364 | +0.55(+0.92%) |
Apr 27, 2011 | 60.18 | 60.45 | 59.76 | 60.29 | 241,998 | +0.16(+0.26%) |
Apr 26, 2011 | 59.86 | 60.80 | 59.70 | 60.13 | 340,377 | +0.59(+1.00%) |
Apr 25, 2011 | 60.31 | 60.36 | 59.21 | 59.54 | 461,946 | -0.53(-0.89%) |
Apr 21, 2011 | 60.61 | 61.28 | 59.72 | 60.07 | 916,910 | +0.80(+1.35%) |
Apr 20, 2011 | 59.10 | 60.27 | 59.10 | 59.27 | 838,778 | +1.35(+2.34%) |
Apr 19, 2011 | 58.74 | 58.80 | 57.52 | 57.92 | 744,913 | -0.62(-1.06%) |
Apr 18, 2011 | 58.43 | 58.83 | 58.07 | 58.54 | 503,388 | -0.70(-1.18%) |
Apr 15, 2011 | 58.72 | 59.59 | 58.44 | 59.24 | 447,799 | +0.55(+0.94%) |
Apr 14, 2011 | 58.23 | 58.98 | 57.82 | 58.69 | 378,844 | -0.03(-0.05%) |
Apr 13, 2011 | 58.66 | 59.17 | 57.98 | 58.72 | 447,051 | +0.38(+0.64%) |
Apr 12, 2011 | 59.05 | 59.48 | 58.23 | 58.34 | 477,276 | -1.36(-2.28%) |
Apr 11, 2011 | 59.89 | 60.30 | 59.51 | 59.71 | 341,310 | -0.24(-0.40%) |
Apr 08, 2011 | 60.84 | 61.00 | 59.09 | 59.94 | 531,734 | -0.74(-1.22%) |
Apr 07, 2011 | 62.53 | 62.76 | 60.07 | 60.68 | 1,022,159 | -2.03(-3.23%) |
Apr 06, 2011 | 63.38 | 64.13 | 61.97 | 62.71 | 468,125 | +0.04(+0.06%) |
Apr 05, 2011 | 62.85 | 63.34 | 62.61 | 62.67 | 233,792 | -0.37(-0.58%) |
Apr 04, 2011 | 62.61 | 63.79 | 62.43 | 63.04 | 993,655 | +0.48(+0.77%) |
Apr 01, 2011 | 62.35 | 62.60 | 61.86 | 62.55 | 441,500 | +0.79(+1.28%) |
Mar 31, 2011 | 61.03 | 62.34 | 60.84 | 61.76 | 488,754 | +0.75(+1.23%) |
Mar 30, 2011 | 61.39 | 61.73 | 60.78 | 61.01 | 725,108 | -0.08(-0.13%) |
Mar 29, 2011 | 60.23 | 61.09 | 59.70 | 61.09 | 470,603 | +0.73(+1.21%) |
Mar 28, 2011 | 60.58 | 61.14 | 60.31 | 60.36 | 782,677 | -0.23(-0.38%) |
Mar 25, 2011 | 60.63 | 61.38 | 60.45 | 60.58 | 618,269 | +0.04(+0.07%) |
Mar 24, 2011 | 60.25 | 60.65 | 59.83 | 60.55 | 412,521 | +0.64(+1.07%) |
Mar 23, 2011 | 59.69 | 60.17 | 58.57 | 59.90 | 388,264 | +0.23(+0.38%) |
Mar 22, 2011 | 60.35 | 60.35 | 59.51 | 59.68 | 492,991 | -0.57(-0.95%) |
Mar 21, 2011 | 60.46 | 60.50 | 60.09 | 60.25 | 397,142 | +1.45(+2.47%) |
Mar 18, 2011 | 58.97 | 59.27 | 58.60 | 58.80 | 454,796 | +0.55(+0.95%) |
Mar 17, 2011 | 59.16 | 59.31 | 57.89 | 58.24 | 397,934 | -0.04(-0.07%) |
Mar 16, 2011 | 58.65 | 59.30 | 57.67 | 58.28 | 436,534 | -0.54(-0.92%) |
Mar 15, 2011 | 58.53 | 59.16 | 58.42 | 58.83 | 414,808 | +0.07(+0.12%) |
Mar 14, 2011 | 58.92 | 59.18 | 57.64 | 58.76 | 351,854 | -0.17(-0.28%) |
Mar 11, 2011 | 57.83 | 59.27 | 57.67 | 58.92 | 253,541 | +0.86(+1.48%) |
Mar 10, 2011 | 59.03 | 59.12 | 57.67 | 58.06 | 376,229 | -1.47(-2.47%) |
Mar 09, 2011 | 58.80 | 59.74 | 58.61 | 59.54 | 654,804 | +0.69(+1.18%) |
Mar 08, 2011 | 57.85 | 59.20 | 57.15 | 58.85 | 546,623 | +1.25(+2.18%) |
Mar 07, 2011 | 58.95 | 59.28 | 57.14 | 57.59 | 796,843 | -1.30(-2.21%) |
Mar 04, 2011 | 58.70 | 59.02 | 58.04 | 58.89 | 419,012 | +0.26(+0.44%) |
Mar 03, 2011 | 57.48 | 58.98 | 57.48 | 58.64 | 280,325 | +1.53(+2.68%) |
Mar 02, 2011 | 56.59 | 57.66 | 56.58 | 57.11 | 241,082 | +0.45(+0.80%) |
Mar 01, 2011 | 57.69 | 57.89 | 56.33 | 56.65 | 510,703 | -0.88(-1.53%) |
Feb 28, 2011 | 56.33 | 58.26 | 56.23 | 57.53 | 918,051 | +1.52(+2.72%) |
Feb 25, 2011 | 54.96 | 56.18 | 54.96 | 56.01 | 348,938 | +1.25(+2.29%) |
Feb 24, 2011 | 54.96 | 55.66 | 54.00 | 54.75 | 737,884 | -0.32(-0.57%) |
Feb 23, 2011 | 56.67 | 56.87 | 53.87 | 55.07 | 1,272,412 | -1.71(-3.01%) |
Feb 22, 2011 | 58.99 | 58.99 | 56.46 | 56.78 | 603,019 | -2.63(-4.42%) |
Feb 18, 2011 | 59.56 | 59.71 | 59.07 | 59.41 | 166,896 | -0.05(-0.08%) |
Feb 17, 2011 | 59.26 | 59.67 | 59.17 | 59.46 | 324,056 | +0.12(+0.20%) |
Feb 16, 2011 | 58.89 | 59.81 | 58.89 | 59.34 | 658,529 | +0.70(+1.20%) |
Feb 15, 2011 | 58.89 | 59.38 | 58.59 | 58.64 | 408,646 | -0.54(-0.92%) |
Feb 14, 2011 | 59.14 | 59.69 | 59.10 | 59.18 | 601,919 | +0.00(+0.00%) |
Feb 11, 2011 | 58.73 | 59.47 | 58.50 | 59.18 | 283,403 | +0.21(+0.35%) |
Feb 10, 2011 | 57.53 | 59.02 | 57.35 | 58.97 | 1,615,589 | +1.16(+2.00%) |
Feb 09, 2011 | 57.29 | 58.00 | 57.27 | 57.82 | 621,684 | +0.46(+0.81%) |
Feb 08, 2011 | 56.61 | 57.35 | 56.40 | 57.35 | 392,766 | +0.79(+1.40%) |
Feb 07, 2011 | 56.18 | 56.89 | 55.84 | 56.56 | 458,874 | +0.54(+0.97%) |
Feb 04, 2011 | 56.34 | 56.50 | 55.55 | 56.02 | 661,793 | -0.15(-0.26%) |
Feb 03, 2011 | 56.58 | 56.82 | 56.10 | 56.17 | 551,860 | -0.46(-0.82%) |
Feb 02, 2011 | 57.24 | 57.70 | 56.44 | 56.63 | 771,925 | -0.48(-0.85%) |
Feb 01, 2011 | 55.86 | 57.29 | 55.58 | 57.12 | 546,483 | +1.73(+3.12%) |
Jan 31, 2011 | 53.87 | 55.54 | 53.80 | 55.39 | 492,293 | +1.64(+3.05%) |
Jan 28, 2011 | 54.54 | 55.79 | 53.35 | 53.75 | 625,778 | -0.73(-1.34%) |
Jan 27, 2011 | 53.98 | 54.54 | 52.84 | 54.48 | 920,025 | +0.79(+1.47%) |
Jan 26, 2011 | 53.17 | 53.95 | 53.03 | 53.69 | 633,202 | +0.64(+1.21%) |
Jan 25, 2011 | 53.99 | 53.99 | 52.56 | 53.04 | 1,160,337 | -1.23(-2.26%) |
Jan 24, 2011 | 53.73 | 54.71 | 53.39 | 54.27 | 807,061 | +0.74(+1.38%) |
Jan 21, 2011 | 54.34 | 54.70 | 53.32 | 53.53 | 498,989 | -0.35(-0.64%) |
Jan 20, 2011 | 53.18 | 53.98 | 52.84 | 53.87 | 771,090 | +0.56(+1.06%) |
Jan 19, 2011 | 54.46 | 54.46 | 53.11 | 53.31 | 573,256 | -1.14(-2.09%) |
Jan 18, 2011 | 54.32 | 54.75 | 54.07 | 54.45 | 373,503 | +0.12(+0.22%) |
Jan 14, 2011 | 53.87 | 54.33 | 52.62 | 54.33 | 655,732 | +0.38(+0.70%) |
Jan 13, 2011 | 53.87 | 54.27 | 53.69 | 53.95 | 279,548 | +0.07(+0.13%) |
Jan 12, 2011 | 54.03 | 54.69 | 53.73 | 53.88 | 351,642 | +0.18(+0.33%) |
Jan 11, 2011 | 53.26 | 54.11 | 53.20 | 53.71 | 445,771 | +1.02(+1.93%) |
Jan 10, 2011 | 51.82 | 52.84 | 51.68 | 52.69 | 581,668 | +0.42(+0.79%) |
Jan 07, 2011 | 52.81 | 52.92 | 51.74 | 52.27 | 268,604 | -0.34(-0.64%) |
Jan 06, 2011 | 52.41 | 52.94 | 52.15 | 52.61 | 1,330,382 | +0.20(+0.38%) |
Jan 05, 2011 | 51.86 | 52.52 | 51.52 | 52.41 | 351,964 | +0.29(+0.55%) |
Jan 04, 2011 | 52.80 | 52.98 | 51.89 | 52.13 | 931,563 | -0.49(-0.94%) |
Jan 03, 2011 | 52.63 | 53.01 | 52.21 | 52.62 | 510,562 | +0.44(+0.85%) |
Dec 31, 2010 | 52.36 | 52.70 | 52.14 | 52.18 | 164,381 | -0.18(-0.34%) |
Dec 30, 2010 | 52.40 | 52.56 | 52.33 | 52.35 | 105,046 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 52.93 | 52.39 | 52.42 | 179,758 | -0.15(-0.28%) |
Dec 28, 2010 | 52.67 | 53.14 | 52.40 | 52.57 | 231,407 | -0.01(-0.02%) |
Dec 27, 2010 | 51.96 | 52.76 | 51.81 | 52.58 | 215,561 | +0.43(+0.83%) |
Dec 23, 2010 | 52.41 | 52.56 | 52.09 | 52.15 | 314,031 | -0.34(-0.64%) |
Dec 22, 2010 | 52.33 | 52.52 | 52.14 | 52.48 | 342,791 | +0.18(+0.34%) |
Dec 21, 2010 | 52.03 | 52.57 | 51.73 | 52.30 | 440,694 | +0.44(+0.86%) |
Dec 20, 2010 | 51.82 | 52.16 | 51.39 | 51.86 | 488,802 | +0.22(+0.42%) |
Dec 17, 2010 | 50.76 | 51.68 | 50.51 | 51.64 | 520,350 | +0.94(+1.85%) |
Dec 16, 2010 | 50.23 | 50.81 | 49.87 | 50.70 | 397,440 | +0.51(+1.02%) |
Dec 15, 2010 | 50.16 | 50.99 | 49.95 | 50.19 | 451,531 | -0.08(-0.16%) |
Dec 14, 2010 | 49.62 | 50.41 | 49.46 | 50.27 | 461,052 | +0.81(+1.64%) |
Dec 13, 2010 | 50.23 | 50.32 | 49.14 | 49.46 | 626,104 | -0.57(-1.15%) |
Dec 10, 2010 | 50.01 | 50.18 | 49.58 | 50.03 | 575,503 | +0.30(+0.60%) |
Dec 09, 2010 | 50.49 | 50.49 | 49.58 | 49.73 | 651,127 | -0.21(-0.42%) |
Dec 08, 2010 | 50.62 | 50.63 | 49.64 | 49.94 | 631,302 | -0.70(-1.39%) |
Dec 07, 2010 | 50.87 | 51.06 | 50.28 | 50.64 | 646,866 | +0.16(+0.31%) |
Dec 06, 2010 | 50.67 | 50.67 | 50.12 | 50.49 | 348,755 | -0.24(-0.47%) |
Dec 03, 2010 | 49.92 | 50.75 | 49.72 | 50.72 | 376,901 | +0.67(+1.34%) |
Dec 02, 2010 | 48.87 | 50.05 | 48.84 | 50.05 | 783,264 | +1.14(+2.32%) |
Dec 01, 2010 | 47.97 | 48.91 | 47.57 | 48.91 | 526,023 | +1.76(+3.73%) |
Nov 30, 2010 | 46.88 | 47.67 | 46.78 | 47.16 | 433,291 | -0.17(-0.35%) |
Nov 29, 2010 | 47.56 | 47.69 | 46.37 | 47.32 | 604,013 | -0.70(-1.46%) |
Nov 26, 2010 | 47.71 | 48.08 | 47.05 | 48.02 | 113,248 | +0.03(+0.06%) |
Nov 24, 2010 | 47.08 | 48.00 | 48.00 | 48.00 | 289,204 | +1.26(+2.71%) |
Nov 23, 2010 | 46.76 | 46.85 | 46.20 | 46.73 | 555,856 | -0.64(-1.36%) |
Nov 22, 2010 | 46.63 | 47.46 | 46.44 | 47.37 | 596,902 | +0.55(+1.18%) |
Nov 19, 2010 | 46.86 | 47.17 | 46.44 | 46.82 | 1,594,902 | -0.23(-0.48%) |
Nov 18, 2010 | 46.43 | 47.29 | 46.40 | 47.05 | 1,078,140 | +1.17(+2.54%) |
Nov 17, 2010 | 44.29 | 46.54 | 44.02 | 45.88 | 1,021,848 | +2.51(+5.79%) |
Nov 16, 2010 | 44.15 | 44.23 | 43.12 | 43.37 | 612,970 | -1.26(-2.81%) |
Nov 15, 2010 | 44.36 | 45.11 | 44.18 | 44.63 | 1,018,840 | +0.51(+1.16%) |
Nov 12, 2010 | 45.11 | 45.31 | 43.84 | 44.11 | 445,827 | -1.31(-2.89%) |
Nov 11, 2010 | 44.90 | 45.62 | 44.80 | 45.43 | 262,615 | -0.07(-0.15%) |
Nov 10, 2010 | 45.32 | 45.52 | 44.80 | 45.50 | 483,320 | +0.17(+0.37%) |
Nov 09, 2010 | 45.70 | 45.81 | 45.20 | 45.33 | 452,507 | -0.03(-0.07%) |
Nov 08, 2010 | 45.76 | 45.83 | 45.34 | 45.36 | 951,787 | -0.72(-1.57%) |
Nov 05, 2010 | 45.01 | 46.33 | 45.01 | 46.08 | 639,305 | +1.16(+2.57%) |
Nov 04, 2010 | 44.42 | 45.34 | 44.35 | 44.92 | 850,027 | +0.95(+2.16%) |
Nov 03, 2010 | 43.92 | 44.14 | 43.41 | 43.97 | 651,416 | +0.06(+0.14%) |
Nov 02, 2010 | 42.72 | 43.94 | 42.41 | 43.91 | 918,177 | +1.68(+3.98%) |
Nov 01, 2010 | 42.69 | 42.81 | 41.80 | 42.23 | 323,155 | -0.08(-0.19%) |
Oct 29, 2010 | 42.34 | 42.59 | 42.17 | 42.31 | 349,844 | -0.18(-0.42%) |
Oct 28, 2010 | 42.94 | 43.19 | 42.18 | 42.49 | 353,152 | -0.16(-0.37%) |
Oct 27, 2010 | 42.84 | 42.97 | 42.35 | 42.65 | 687,954 | -1.33(-3.03%) |
Oct 25, 2010 | 43.41 | 44.42 | 43.41 | 43.98 | 1,639,683 | +0.78(+1.81%) |
Oct 22, 2010 | 43.25 | 43.85 | 42.34 | 43.20 | 3,137,900 | +1.00(+2.36%) |
Oct 21, 2010 | 42.56 | 42.57 | 41.55 | 42.20 | 2,060,370 | +2.06(+5.12%) |
Oct 20, 2010 | 39.46 | 40.34 | 39.36 | 40.15 | 705,931 | +0.75(+1.91%) |
Oct 19, 2010 | 39.04 | 39.89 | 39.04 | 39.40 | 663,817 | -0.13(-0.33%) |
Oct 18, 2010 | 39.66 | 39.66 | 39.33 | 39.53 | 256,796 | -0.02(-0.05%) |
Oct 15, 2010 | 39.53 | 40.06 | 39.24 | 39.55 | 656,280 | +0.31(+0.78%) |
Oct 14, 2010 | 39.00 | 39.54 | 38.99 | 39.24 | 496,829 | +0.09(+0.23%) |
Oct 13, 2010 | 39.10 | 39.41 | 39.00 | 39.15 | 588,745 | +0.29(+0.74%) |
Oct 12, 2010 | 38.98 | 39.03 | 38.43 | 38.86 | 397,530 | -0.17(-0.43%) |
Oct 11, 2010 | 39.42 | 39.42 | 38.94 | 39.03 | 344,583 | -0.25(-0.63%) |
Oct 08, 2010 | 39.28 | 39.35 | 38.66 | 39.28 | 390,140 | +0.47(+1.22%) |
Oct 07, 2010 | 39.17 | 39.32 | 38.39 | 38.81 | 458,646 | -0.18(-0.46%) |
Oct 06, 2010 | 39.22 | 39.37 | 38.64 | 38.98 | 475,338 | -0.35(-0.88%) |
Oct 05, 2010 | 39.08 | 39.65 | 38.61 | 39.33 | 478,198 | +0.58(+1.50%) |
Oct 04, 2010 | 38.93 | 39.17 | 38.30 | 38.75 | 298,612 | -0.36(-0.91%) |
Oct 01, 2010 | 39.10 | 39.45 | 38.40 | 39.10 | 482,415 | +0.28(+0.72%) |
Sep 30, 2010 | 38.83 | 39.82 | 38.46 | 38.82 | 809 | -0.57(-1.44%) |
Sep 29, 2010 | 39.72 | 39.93 | 39.06 | 39.39 | 477,940 | -0.34(-0.85%) |
Sep 28, 2010 | 39.03 | 39.82 | 38.67 | 39.72 | 528,053 | +0.93(+2.39%) |
Sep 27, 2010 | 38.54 | 39.01 | 38.32 | 38.80 | 322,038 | +0.33(+0.85%) |
Sep 24, 2010 | 38.05 | 38.55 | 38.05 | 38.47 | 251,146 | +0.91(+2.42%) |
Sep 23, 2010 | 37.60 | 38.56 | 37.44 | 37.56 | 435,729 | -0.37(-0.96%) |
Sep 22, 2010 | 38.32 | 38.74 | 37.77 | 37.93 | 464,967 | -0.40(-1.03%) |
Sep 21, 2010 | 38.17 | 38.86 | 37.74 | 38.32 | 833,182 | +0.28(+0.73%) |
Sep 20, 2010 | 37.00 | 38.17 | 36.56 | 38.04 | 510,520 | +1.37(+3.75%) |
Sep 17, 2010 | 36.67 | 36.71 | 35.94 | 36.67 | 262,415 | +0.11(+0.30%) |
Sep 15, 2010 | 36.78 | 37.00 | 36.18 | 36.56 | 361,254 | -0.28(-0.75%) |
Sep 14, 2010 | 36.78 | 37.33 | 36.71 | 36.84 | 639,758 | +0.38(+1.03%) |
Sep 13, 2010 | 35.32 | 36.54 | 35.29 | 36.46 | 492,894 | +1.47(+4.21%) |
Sep 10, 2010 | 34.78 | 35.34 | 34.65 | 34.99 | 330,633 | +0.16(+0.45%) |
Sep 09, 2010 | 35.89 | 35.91 | 34.62 | 34.83 | 388,746 | -0.65(-1.84%) |
Sep 08, 2010 | 35.16 | 35.59 | 35.16 | 35.49 | 453,012 | +0.26(+0.73%) |
Sep 07, 2010 | 35.17 | 35.55 | 34.85 | 35.23 | 368,846 | -0.16(-0.45%) |
Sep 03, 2010 | 35.11 | 35.88 | 34.79 | 35.39 | 476,948 | +0.65(+1.88%) |
Sep 02, 2010 | 33.88 | 34.73 | 33.64 | 34.73 | 263 | +1.15(+3.41%) |
Sep 01, 2010 | 32.38 | 33.81 | 32.26 | 33.59 | 287,747 | +1.66(+5.20%) |
Aug 31, 2010 | 31.83 | 32.34 | 31.62 | 31.93 | 2,732 | -0.10(-0.31%) |
Aug 30, 2010 | 32.63 | 32.90 | 32.03 | 32.03 | 186,064 | -0.81(-2.47%) |
Aug 27, 2010 | 32.84 | 32.87 | 31.39 | 32.84 | 603,710 | +1.34(+4.27%) |
Aug 26, 2010 | 32.27 | 32.65 | 31.48 | 31.49 | 425,706 | -0.56(-1.76%) |
Aug 25, 2010 | 31.59 | 32.19 | 31.13 | 32.06 | 372,349 | +0.17(+0.53%) |
Aug 24, 2010 | 32.14 | 32.40 | 31.70 | 31.89 | 752,281 | -0.84(-2.57%) |
Aug 23, 2010 | 33.51 | 33.51 | 32.65 | 32.73 | 335,300 | -0.44(-1.34%) |
Aug 20, 2010 | 33.15 | 33.25 | 32.45 | 33.17 | 320,371 | -0.12(-0.36%) |
Aug 19, 2010 | 34.07 | 34.07 | 33.26 | 33.29 | 275,792 | -0.94(-2.74%) |
Aug 18, 2010 | 33.97 | 34.55 | 33.76 | 34.23 | 245,892 | +0.38(+1.11%) |
Aug 17, 2010 | 33.53 | 34.48 | 33.44 | 33.85 | 376,959 | +0.64(+1.93%) |
Aug 16, 2010 | 33.31 | 33.65 | 32.92 | 33.21 | 506,127 | -0.29(-0.86%) |
Aug 13, 2010 | 33.50 | 34.15 | 33.50 | 33.50 | 383,172 | -0.64(-1.88%) |
Aug 12, 2010 | 33.35 | 34.59 | 33.34 | 34.14 | 558,613 | +0.19(+0.55%) |
Aug 11, 2010 | 34.91 | 34.91 | 33.77 | 33.95 | 509,923 | -1.63(-4.58%) |
Aug 10, 2010 | 34.98 | 35.91 | 34.85 | 35.58 | 554,447 | +0.25(+0.70%) |
Aug 09, 2010 | 35.16 | 35.58 | 35.06 | 35.34 | 422,583 | +0.31(+0.87%) |
Aug 06, 2010 | 35.03 | 35.32 | 34.56 | 35.03 | 380,291 | -0.44(-1.25%) |
Aug 05, 2010 | 35.81 | 36.07 | 35.33 | 35.48 | 292,759 | -0.53(-1.48%) |
Aug 04, 2010 | 35.82 | 36.15 | 35.70 | 36.01 | 404,360 | +0.23(+0.63%) |
Aug 03, 2010 | 35.65 | 36.08 | 35.32 | 35.78 | 360,688 | -0.17(-0.47%) |
Aug 02, 2010 | 36.28 | 36.33 | 35.47 | 35.95 | 516,082 | +0.44(+1.25%) |
Jul 30, 2010 | 35.50 | 35.59 | 34.59 | 35.50 | 642,739 | +0.10(+0.28%) |
Jul 29, 2010 | 34.80 | 35.62 | 34.59 | 35.41 | 669,277 | +0.75(+2.17%) |
Jul 28, 2010 | 34.68 | 34.95 | 34.18 | 34.66 | 1,180,738 | -0.12(-0.34%) |
Jul 27, 2010 | 35.61 | 35.61 | 34.64 | 34.77 | 416,961 | -0.45(-1.29%) |
Jul 26, 2010 | 35.55 | 35.62 | 34.89 | 35.23 | 857,925 | -0.20(-0.56%) |
Jul 23, 2010 | 35.72 | 35.93 | 35.06 | 35.43 | 837,178 | -0.24(-0.67%) |
Jul 22, 2010 | 35.86 | 36.96 | 34.06 | 35.66 | 988,373 | -0.50(-1.39%) |
Jul 21, 2010 | 36.06 | 37.08 | 36.00 | 36.17 | 964,991 | +0.49(+1.38%) |
Jul 20, 2010 | 34.97 | 35.75 | 34.90 | 35.67 | 851,261 | +0.77(+2.21%) |
Jul 19, 2010 | 35.04 | 35.27 | 34.03 | 34.90 | 497,623 | -0.18(-0.51%) |
Jul 16, 2010 | 35.08 | 35.79 | 34.96 | 35.08 | 640,984 | -0.87(-2.42%) |
Jul 15, 2010 | 35.57 | 35.97 | 35.08 | 35.95 | 489,119 | +0.43(+1.22%) |
Jul 14, 2010 | 34.86 | 35.57 | 34.60 | 35.51 | 345,496 | +0.51(+1.47%) |
Jul 13, 2010 | 34.75 | 35.42 | 34.58 | 35.00 | 587,151 | +0.41(+1.17%) |
Jul 12, 2010 | 34.08 | 34.65 | 34.08 | 34.60 | 221,007 | +0.28(+0.81%) |
Jul 09, 2010 | 34.32 | 34.42 | 33.69 | 34.32 | 451,646 | +0.18(+0.52%) |
Jul 08, 2010 | 33.87 | 34.38 | 33.61 | 34.14 | 371,449 | +0.33(+0.96%) |
Jul 07, 2010 | 32.34 | 33.82 | 32.19 | 33.82 | 513,985 | +1.87(+5.85%) |
Jul 06, 2010 | 33.05 | 33.31 | 31.69 | 31.95 | 394,129 | -0.49(-1.52%) |
Jul 02, 2010 | 32.44 | 32.90 | 32.12 | 32.44 | 304,679 | -0.22(-0.67%) |
Jul 01, 2010 | 33.24 | 33.38 | 31.87 | 32.66 | 731,251 | -0.61(-1.84%) |
Jun 30, 2010 | 33.88 | 34.40 | 33.15 | 33.27 | 800 | -0.56(-1.66%) |
Jun 29, 2010 | 34.61 | 34.81 | 33.60 | 33.83 | 437,249 | -2.11(-5.88%) |
Jun 25, 2010 | 35.95 | 36.16 | 34.87 | 35.95 | 677,645 | +0.66(+1.88%) |
Jun 24, 2010 | 35.95 | 35.95 | 35.14 | 35.29 | 359,507 | -0.82(-2.27%) |
Jun 23, 2010 | 36.35 | 36.59 | 35.75 | 36.11 | 375,075 | -0.39(-1.06%) |
Jun 22, 2010 | 38.25 | 38.34 | 36.35 | 36.49 | 437,415 | -1.53(-4.03%) |
Jun 21, 2010 | 38.36 | 38.96 | 37.83 | 38.02 | 633,244 | +0.13(+0.34%) |
Jun 18, 2010 | 37.90 | 38.08 | 37.28 | 37.90 | 459,904 | +0.41(+1.11%) |
Jun 17, 2010 | 37.94 | 38.07 | 37.05 | 37.48 | 602,176 | -0.49(-1.30%) |
Jun 16, 2010 | 36.31 | 38.13 | 36.14 | 37.98 | 846,495 | +1.39(+3.81%) |
Jun 15, 2010 | 36.33 | 36.63 | 35.31 | 36.58 | 490,291 | +1.02(+2.86%) |
Jun 14, 2010 | 35.73 | 36.55 | 35.40 | 35.56 | 648,629 | +0.19(+0.53%) |
Jun 11, 2010 | 34.75 | 35.63 | 34.74 | 35.38 | 228,262 | +0.02(+0.06%) |
Jun 10, 2010 | 33.94 | 35.41 | 33.94 | 35.36 | 496,682 | +2.08(+6.23%) |
Jun 09, 2010 | 33.06 | 33.88 | 32.89 | 33.28 | 795,563 | +0.42(+1.29%) |
Jun 08, 2010 | 34.12 | 34.23 | 32.51 | 32.86 | 1,167,335 | -1.01(-2.98%) |
Jun 07, 2010 | 35.33 | 35.48 | 33.78 | 33.86 | 689,228 | -1.21(-3.44%) |
Jun 04, 2010 | 35.07 | 36.34 | 34.91 | 35.07 | 504,559 | -1.96(-5.28%) |
Jun 03, 2010 | 37.21 | 37.41 | 36.50 | 37.03 | 289,900 | +0.08(+0.21%) |
Jun 02, 2010 | 36.26 | 36.99 | 35.68 | 36.95 | 469 | +1.01(+2.80%) |
Jun 01, 2010 | 36.44 | 37.30 | 35.93 | 35.94 | 504,359 | -1.02(-2.75%) |
May 28, 2010 | 36.96 | 37.68 | 36.74 | 36.96 | 584,776 | -0.72(-1.91%) |
May 27, 2010 | 36.63 | 37.77 | 36.55 | 37.68 | 634,218 | +1.50(+4.15%) |
May 26, 2010 | 36.06 | 37.05 | 35.83 | 36.18 | 775,282 | +0.45(+1.27%) |
May 25, 2010 | 34.70 | 35.89 | 34.14 | 35.72 | 597,802 | +0.32(+0.89%) |
May 24, 2010 | 35.25 | 36.02 | 35.10 | 35.41 | 391,574 | -0.21(-0.58%) |
May 21, 2010 | 34.40 | 35.92 | 34.30 | 35.61 | 596,330 | +0.24(+0.67%) |
May 20, 2010 | 35.27 | 36.34 | 35.01 | 35.38 | 749,615 | -1.99(-5.32%) |
May 19, 2010 | 38.04 | 38.55 | 36.63 | 37.36 | 645,851 | -0.92(-2.40%) |
May 18, 2010 | 38.59 | 39.73 | 38.16 | 38.28 | 966,963 | +0.08(+0.21%) |
May 17, 2010 | 37.55 | 38.23 | 36.65 | 38.20 | 514,082 | +0.75(+2.01%) |
May 14, 2010 | 37.45 | 38.43 | 36.94 | 37.45 | 565,871 | -1.28(-3.32%) |
May 13, 2010 | 39.25 | 39.57 | 38.47 | 38.74 | 470,095 | -0.42(-1.09%) |
May 12, 2010 | 37.91 | 39.36 | 37.91 | 39.16 | 548,854 | +1.36(+3.61%) |
May 11, 2010 | 38.22 | 38.37 | 37.64 | 37.80 | 608,604 | -0.41(-1.06%) |
May 10, 2010 | 38.01 | 38.23 | 37.76 | 38.20 | 596,349 | +2.51(+7.03%) |
May 07, 2010 | 36.81 | 37.59 | 35.57 | 35.69 | 1,057,414 | -1.37(-3.70%) |
May 06, 2010 | 37.06 | 39.02 | 35.01 | 37.06 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.92 | 39.74 | 38.46 | 38.63 | 503,658 | -0.92(-2.32%) |
May 04, 2010 | 40.32 | 40.50 | 39.27 | 39.55 | 437,762 | -1.49(-3.64%) |