Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.91 | 35.99 | 35.74 | 35.80 | 1,586,659 | -0.37(-1.02%) |
Apr 28, 2011 | 36.20 | 36.23 | 35.97 | 36.16 | 925,579 | -0.10(-0.28%) |
Apr 27, 2011 | 35.97 | 36.41 | 35.92 | 36.27 | 1,320,316 | +0.46(+1.29%) |
Apr 26, 2011 | 35.38 | 35.84 | 35.35 | 35.80 | 1,083,212 | +0.57(+1.60%) |
Apr 25, 2011 | 35.20 | 35.33 | 35.13 | 35.24 | 828,536 | -0.03(-0.08%) |
Apr 21, 2011 | 35.09 | 35.27 | 35.02 | 35.27 | 1,591,068 | +0.29(+0.84%) |
Apr 20, 2011 | 35.69 | 35.74 | 34.91 | 34.97 | 1,871,043 | -0.37(-1.06%) |
Apr 19, 2011 | 35.07 | 35.38 | 35.03 | 35.35 | 1,523,084 | +0.28(+0.80%) |
Apr 18, 2011 | 34.89 | 35.12 | 34.75 | 35.07 | 1,770,475 | -0.07(-0.21%) |
Apr 15, 2011 | 34.87 | 35.17 | 34.69 | 35.14 | 1,253,373 | +0.43(+1.25%) |
Apr 14, 2011 | 34.20 | 34.73 | 34.20 | 34.71 | 797,801 | +0.40(+1.18%) |
Apr 13, 2011 | 34.36 | 34.73 | 34.31 | 34.31 | 1,134,897 | +0.07(+0.19%) |
Apr 12, 2011 | 34.34 | 34.72 | 34.22 | 34.24 | 1,150,800 | -0.23(-0.68%) |
Apr 11, 2011 | 34.41 | 34.78 | 34.39 | 34.47 | 1,161,194 | +0.12(+0.36%) |
Apr 08, 2011 | 34.95 | 34.95 | 34.25 | 34.35 | 1,689,842 | -0.55(-1.58%) |
Apr 07, 2011 | 34.86 | 35.16 | 34.75 | 34.90 | 1,343,644 | -0.04(-0.13%) |
Apr 06, 2011 | 34.77 | 35.10 | 34.75 | 34.94 | 906,247 | +0.30(+0.87%) |
Apr 05, 2011 | 34.67 | 34.85 | 34.59 | 34.64 | 946,368 | -0.03(-0.08%) |
Apr 04, 2011 | 34.84 | 34.95 | 34.64 | 34.67 | 1,405,579 | -0.01(-0.04%) |
Apr 01, 2011 | 34.50 | 34.93 | 34.49 | 34.69 | 1,539,153 | +0.26(+0.75%) |
Mar 31, 2011 | 34.51 | 34.61 | 34.38 | 34.43 | 1,215,836 | -0.05(-0.15%) |
Mar 30, 2011 | 34.48 | 34.48 | 34.48 | 34.48 | 2,162,109 | +0.46(+1.36%) |
Mar 29, 2011 | 33.08 | 34.04 | 33.02 | 34.02 | 2,764,315 | +0.87(+2.64%) |
Mar 28, 2011 | 33.24 | 33.31 | 33.08 | 33.15 | 1,705,942 | +0.01(+0.04%) |
Mar 25, 2011 | 32.40 | 33.16 | 32.40 | 33.13 | 1,683,218 | +0.71(+2.20%) |
Mar 24, 2011 | 32.62 | 32.64 | 32.40 | 32.42 | 1,476,249 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.62 | 32.31 | 32.52 | 1,096,119 | +0.02(+0.07%) |
Mar 22, 2011 | 32.58 | 32.68 | 32.46 | 32.50 | 1,768,639 | -0.10(-0.32%) |
Mar 21, 2011 | 32.48 | 32.65 | 32.47 | 32.60 | 1,711,911 | +0.84(+2.66%) |
Mar 18, 2011 | 32.06 | 32.26 | 31.60 | 31.76 | 2,760,074 | +0.01(+0.05%) |
Mar 17, 2011 | 31.88 | 31.96 | 31.59 | 31.74 | 2,266,524 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.97 | 31.41 | 31.49 | 2,317,574 | -0.51(-1.61%) |
Mar 15, 2011 | 31.87 | 32.24 | 31.85 | 32.00 | 3,034,406 | +0.00(+0.00%) |
Mar 14, 2011 | 32.28 | 32.38 | 31.78 | 32.00 | 1,530,243 | -0.38(-1.18%) |
Mar 11, 2011 | 32.15 | 32.53 | 32.15 | 32.38 | 1,278,222 | +0.26(+0.82%) |
Mar 10, 2011 | 32.47 | 32.55 | 32.04 | 32.12 | 1,912,439 | -0.76(-2.30%) |
Mar 09, 2011 | 32.56 | 32.92 | 32.32 | 32.87 | 1,249,314 | +0.20(+0.61%) |
Mar 08, 2011 | 31.99 | 32.73 | 31.99 | 32.68 | 1,973,990 | +0.70(+2.20%) |
Mar 07, 2011 | 32.35 | 32.43 | 31.95 | 31.97 | 3,168,233 | -0.51(-1.58%) |
Mar 04, 2011 | 32.82 | 32.84 | 32.48 | 32.48 | 3,808,587 | -0.28(-0.85%) |
Mar 03, 2011 | 32.92 | 33.17 | 32.56 | 32.76 | 5,733,217 | -0.09(-0.27%) |
Mar 02, 2011 | 33.24 | 33.52 | 32.85 | 32.85 | 2,250,133 | -0.40(-1.19%) |
Mar 01, 2011 | 33.65 | 34.04 | 33.24 | 33.25 | 2,390,468 | -0.33(-0.98%) |
Feb 28, 2011 | 33.12 | 33.58 | 32.99 | 33.58 | 1,478,071 | +0.54(+1.62%) |
Feb 25, 2011 | 32.95 | 33.09 | 32.76 | 33.04 | 888,332 | +0.25(+0.76%) |
Feb 24, 2011 | 33.15 | 33.15 | 32.75 | 32.79 | 1,707,548 | -0.23(-0.71%) |
Feb 23, 2011 | 33.05 | 33.41 | 32.98 | 33.03 | 2,131,050 | -0.10(-0.31%) |
Feb 22, 2011 | 33.07 | 33.28 | 32.96 | 33.13 | 1,888,721 | -0.15(-0.44%) |
Feb 18, 2011 | 33.52 | 33.71 | 33.19 | 33.28 | 2,744,603 | -0.23(-0.68%) |
Feb 17, 2011 | 33.17 | 33.52 | 33.09 | 33.50 | 1,254,043 | +0.34(+1.03%) |
Feb 16, 2011 | 32.92 | 33.27 | 32.80 | 33.16 | 2,132,472 | +0.36(+1.09%) |
Feb 15, 2011 | 32.62 | 32.82 | 32.48 | 32.80 | 1,886,430 | +0.03(+0.09%) |
Feb 14, 2011 | 32.93 | 33.04 | 32.66 | 32.77 | 1,762,675 | -0.10(-0.31%) |
Feb 11, 2011 | 32.99 | 33.44 | 32.85 | 32.87 | 2,740,404 | -0.31(-0.95%) |
Feb 10, 2011 | 34.39 | 34.39 | 33.00 | 33.19 | 6,144,980 | -1.53(-4.39%) |
Feb 09, 2011 | 35.17 | 35.20 | 34.65 | 34.71 | 1,442,038 | -0.56(-1.59%) |
Feb 08, 2011 | 35.09 | 35.33 | 35.06 | 35.28 | 812,670 | +0.14(+0.39%) |
Feb 07, 2011 | 34.76 | 35.19 | 34.68 | 35.14 | 1,008,506 | +0.50(+1.43%) |
Feb 04, 2011 | 35.16 | 35.16 | 34.58 | 34.64 | 1,238,352 | -0.43(-1.23%) |
Feb 03, 2011 | 34.71 | 35.12 | 34.58 | 35.07 | 1,227,598 | +0.26(+0.73%) |
Feb 02, 2011 | 34.58 | 34.82 | 34.52 | 34.82 | 1,202,985 | +0.13(+0.38%) |
Feb 01, 2011 | 34.37 | 34.74 | 34.33 | 34.68 | 1,555,226 | +0.48(+1.41%) |
Jan 31, 2011 | 33.95 | 34.31 | 33.85 | 34.20 | 1,289,743 | +0.26(+0.77%) |
Jan 28, 2011 | 34.67 | 34.67 | 33.89 | 33.94 | 1,569,072 | -0.65(-1.88%) |
Jan 27, 2011 | 35.34 | 35.34 | 34.55 | 34.59 | 1,736,429 | -0.81(-2.29%) |
Jan 26, 2011 | 35.22 | 35.48 | 35.19 | 35.40 | 936,349 | +0.31(+0.89%) |
Jan 25, 2011 | 35.39 | 35.39 | 35.02 | 35.09 | 1,093,904 | -0.28(-0.80%) |
Jan 24, 2011 | 35.52 | 35.61 | 35.27 | 35.37 | 953,742 | -0.23(-0.64%) |
Jan 21, 2011 | 35.20 | 35.60 | 35.03 | 35.60 | 1,554,208 | +0.59(+1.69%) |
Jan 20, 2011 | 35.21 | 35.38 | 34.89 | 35.01 | 1,069,099 | -0.23(-0.64%) |
Jan 19, 2011 | 35.25 | 35.53 | 35.14 | 35.23 | 1,427,692 | -0.12(-0.33%) |
Jan 18, 2011 | 34.78 | 35.39 | 34.78 | 35.35 | 1,799,487 | +0.54(+1.55%) |
Jan 14, 2011 | 34.90 | 34.95 | 34.69 | 34.81 | 1,475,260 | -0.17(-0.48%) |
Jan 13, 2011 | 34.85 | 35.03 | 34.79 | 34.98 | 1,353,394 | +0.11(+0.31%) |
Jan 12, 2011 | 35.03 | 35.12 | 34.69 | 34.87 | 1,425,800 | -0.05(-0.15%) |
Jan 11, 2011 | 34.50 | 34.95 | 34.33 | 34.92 | 1,963,005 | +0.53(+1.53%) |
Jan 10, 2011 | 34.59 | 34.63 | 34.24 | 34.39 | 1,818,613 | -0.25(-0.72%) |
Jan 07, 2011 | 35.09 | 35.09 | 34.21 | 34.64 | 2,802,760 | -0.34(-0.98%) |
Jan 06, 2011 | 35.36 | 35.38 | 34.86 | 34.98 | 2,280,156 | -0.41(-1.15%) |
Jan 05, 2011 | 35.55 | 35.57 | 35.16 | 35.39 | 2,264,579 | -0.25(-0.70%) |
Jan 04, 2011 | 36.49 | 36.52 | 35.52 | 35.64 | 2,182,009 | -0.98(-2.67%) |
Jan 03, 2011 | 36.81 | 36.81 | 36.43 | 36.62 | 1,269,556 | -0.01(-0.02%) |
Dec 31, 2010 | 36.75 | 36.81 | 36.61 | 36.63 | 516,443 | -0.16(-0.44%) |
Dec 30, 2010 | 36.75 | 36.94 | 36.59 | 36.79 | 662,506 | +0.05(+0.14%) |
Dec 29, 2010 | 36.75 | 36.86 | 36.57 | 36.74 | 599,572 | +0.02(+0.06%) |
Dec 28, 2010 | 36.85 | 36.88 | 36.47 | 36.71 | 548,838 | -0.15(-0.40%) |
Dec 27, 2010 | 37.01 | 37.03 | 36.70 | 36.86 | 755,518 | -0.31(-0.82%) |
Dec 23, 2010 | 37.14 | 37.30 | 37.03 | 37.17 | 415,770 | +0.04(+0.12%) |
Dec 22, 2010 | 37.04 | 37.14 | 36.70 | 37.12 | 892,261 | +0.12(+0.34%) |
Dec 21, 2010 | 37.22 | 37.22 | 36.76 | 37.00 | 899,917 | -0.11(-0.29%) |
Dec 20, 2010 | 37.21 | 37.21 | 36.95 | 37.11 | 1,202,860 | +0.04(+0.10%) |
Dec 17, 2010 | 37.01 | 37.23 | 36.93 | 37.07 | 1,281,768 | -0.04(-0.12%) |
Dec 16, 2010 | 36.66 | 37.12 | 36.44 | 37.11 | 1,421,116 | +0.42(+1.13%) |
Dec 15, 2010 | 36.31 | 36.98 | 36.25 | 36.70 | 1,868,343 | +0.40(+1.11%) |
Dec 14, 2010 | 35.94 | 36.32 | 35.87 | 36.30 | 921,652 | +0.36(+1.02%) |
Dec 13, 2010 | 36.08 | 36.25 | 35.86 | 35.93 | 691,321 | -0.04(-0.12%) |
Dec 10, 2010 | 35.82 | 36.00 | 35.71 | 35.98 | 754,719 | +0.27(+0.76%) |
Dec 09, 2010 | 36.31 | 36.31 | 35.36 | 35.71 | 2,814,360 | -0.55(-1.53%) |
Dec 08, 2010 | 36.06 | 36.28 | 35.95 | 36.26 | 937,803 | +0.28(+0.77%) |
Dec 07, 2010 | 35.93 | 36.11 | 35.74 | 35.98 | 1,297,657 | +0.22(+0.61%) |
Dec 06, 2010 | 35.98 | 35.98 | 35.69 | 35.76 | 883,029 | -0.26(-0.71%) |
Dec 03, 2010 | 35.42 | 36.10 | 35.37 | 36.02 | 1,135,857 | +0.58(+1.65%) |
Dec 02, 2010 | 35.33 | 35.66 | 35.20 | 35.44 | 1,325,158 | +0.07(+0.21%) |
Dec 01, 2010 | 35.17 | 35.40 | 34.93 | 35.36 | 1,553,976 | +0.59(+1.70%) |
Nov 30, 2010 | 34.82 | 35.03 | 34.66 | 34.77 | 1,946,062 | -0.27(-0.77%) |
Nov 29, 2010 | 35.28 | 35.28 | 34.68 | 35.04 | 1,949,551 | -0.48(-1.36%) |
Nov 26, 2010 | 35.82 | 35.82 | 35.39 | 35.52 | 529,084 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.99 | 35.99 | 35.99 | 1,560,345 | +0.44(+1.22%) |
Nov 23, 2010 | 35.31 | 35.57 | 34.84 | 35.56 | 2,126,032 | -0.02(-0.06%) |
Nov 22, 2010 | 35.56 | 35.82 | 35.28 | 35.58 | 1,201,346 | -0.06(-0.16%) |
Nov 19, 2010 | 35.66 | 35.88 | 35.40 | 35.64 | 1,087,591 | +0.00(+0.00%) |
Nov 18, 2010 | 35.24 | 35.90 | 35.24 | 35.64 | 1,681,876 | +0.73(+2.08%) |
Nov 17, 2010 | 34.81 | 35.07 | 34.76 | 34.91 | 1,407,864 | +0.09(+0.25%) |
Nov 16, 2010 | 35.50 | 35.50 | 34.73 | 34.82 | 1,680,530 | -0.89(-2.48%) |
Nov 15, 2010 | 35.71 | 36.00 | 35.50 | 35.71 | 905,767 | +0.14(+0.39%) |
Nov 12, 2010 | 35.64 | 35.71 | 35.19 | 35.57 | 1,215,537 | -0.20(-0.57%) |
Nov 11, 2010 | 35.45 | 35.93 | 35.39 | 35.77 | 793,238 | +0.14(+0.39%) |
Nov 10, 2010 | 36.01 | 36.17 | 35.40 | 35.64 | 1,306,943 | -0.36(-1.01%) |
Nov 09, 2010 | 36.54 | 36.54 | 35.88 | 36.00 | 1,046,881 | -0.49(-1.33%) |
Nov 08, 2010 | 36.28 | 36.61 | 36.21 | 36.48 | 953,329 | +0.02(+0.06%) |
Nov 05, 2010 | 36.15 | 36.59 | 36.13 | 36.46 | 2,287,872 | +0.30(+0.84%) |
Nov 04, 2010 | 35.70 | 36.19 | 35.47 | 36.16 | 1,789,920 | +0.54(+1.53%) |
Nov 03, 2010 | 34.50 | 35.77 | 34.28 | 35.61 | 3,482,580 | +1.35(+3.94%) |
Nov 02, 2010 | 34.79 | 35.01 | 34.17 | 34.26 | 1,678,572 | -0.30(-0.88%) |
Nov 01, 2010 | 34.31 | 34.67 | 34.23 | 34.57 | 1,257,614 | +0.30(+0.87%) |
Oct 29, 2010 | 33.76 | 34.29 | 33.76 | 34.27 | 1,490,767 | +0.54(+1.61%) |
Oct 28, 2010 | 34.08 | 34.16 | 33.64 | 33.73 | 1,017,916 | -0.23(-0.68%) |
Oct 27, 2010 | 34.39 | 34.45 | 33.50 | 33.96 | 1,649,785 | -1.24(-3.53%) |
Oct 25, 2010 | 35.41 | 35.51 | 35.08 | 35.20 | 1,037,144 | -0.01(-0.04%) |
Oct 22, 2010 | 34.59 | 35.54 | 34.59 | 35.21 | 1,890,879 | +0.65(+1.87%) |
Oct 21, 2010 | 34.24 | 34.89 | 34.08 | 34.57 | 1,844,734 | +0.46(+1.34%) |
Oct 20, 2010 | 34.16 | 34.31 | 34.04 | 34.11 | 1,330,221 | +0.03(+0.09%) |
Oct 19, 2010 | 34.46 | 34.56 | 33.89 | 34.08 | 2,875,091 | -0.59(-1.70%) |
Oct 18, 2010 | 35.40 | 35.44 | 34.58 | 34.67 | 2,152,277 | -0.67(-1.91%) |
Oct 15, 2010 | 35.66 | 35.69 | 35.17 | 35.34 | 1,759,534 | -0.05(-0.14%) |
Oct 14, 2010 | 35.47 | 35.88 | 35.29 | 35.40 | 1,131,519 | -0.05(-0.14%) |
Oct 13, 2010 | 35.50 | 35.67 | 35.42 | 35.45 | 1,211,782 | +0.12(+0.33%) |
Oct 12, 2010 | 35.67 | 35.67 | 35.29 | 35.33 | 1,419,124 | -0.35(-0.98%) |
Oct 11, 2010 | 35.66 | 35.73 | 35.49 | 35.68 | 637,266 | +0.01(+0.02%) |
Oct 08, 2010 | 35.67 | 35.73 | 35.37 | 35.67 | 1,409,899 | +0.33(+0.92%) |
Oct 07, 2010 | 35.53 | 35.53 | 35.08 | 35.34 | 1,248,928 | -0.12(-0.33%) |
Oct 06, 2010 | 35.10 | 35.50 | 35.10 | 35.46 | 2,221,828 | +0.39(+1.12%) |
Oct 05, 2010 | 34.69 | 35.10 | 34.65 | 35.07 | 11,997 | +0.53(+1.53%) |
Oct 04, 2010 | 34.66 | 34.66 | 34.42 | 34.54 | 1,300,453 | -0.13(-0.38%) |
Oct 01, 2010 | 34.67 | 34.73 | 34.38 | 34.67 | 1,339,078 | +0.40(+1.18%) |
Sep 30, 2010 | 34.26 | 34.66 | 33.68 | 34.27 | 7,900 | -0.03(-0.10%) |
Sep 29, 2010 | 34.21 | 34.50 | 34.12 | 34.30 | 10,090 | +0.04(+0.11%) |
Sep 28, 2010 | 34.06 | 34.29 | 33.59 | 34.26 | 11,042 | +0.39(+1.16%) |
Sep 27, 2010 | 34.01 | 34.07 | 33.70 | 33.87 | 1,400,418 | -0.15(-0.45%) |
Sep 24, 2010 | 33.45 | 34.16 | 33.38 | 34.02 | 1,195,427 | +0.75(+2.27%) |
Sep 23, 2010 | 33.27 | 33.47 | 33.02 | 33.27 | 148 | -0.09(-0.26%) |
Sep 22, 2010 | 33.07 | 33.37 | 32.99 | 33.36 | 1,349,616 | +0.33(+0.99%) |
Sep 21, 2010 | 33.32 | 33.49 | 33.01 | 33.03 | 1,269,823 | -0.30(-0.89%) |
Sep 20, 2010 | 33.02 | 33.34 | 32.89 | 33.33 | 1,089,790 | +0.31(+0.95%) |
Sep 17, 2010 | 33.02 | 33.07 | 32.88 | 33.02 | 2,438,640 | +0.27(+0.82%) |
Sep 15, 2010 | 32.35 | 32.76 | 32.27 | 32.75 | 1,261,335 | +0.34(+1.05%) |
Sep 14, 2010 | 32.11 | 32.54 | 32.07 | 32.41 | 1,346,972 | +0.22(+0.68%) |
Sep 13, 2010 | 32.12 | 32.23 | 32.07 | 32.19 | 975,439 | +0.20(+0.64%) |
Sep 10, 2010 | 32.30 | 32.30 | 31.96 | 31.99 | 1,156,270 | -0.23(-0.72%) |
Sep 09, 2010 | 32.75 | 32.81 | 32.17 | 32.22 | 835,675 | -0.26(-0.80%) |
Sep 08, 2010 | 32.28 | 32.62 | 32.28 | 32.48 | 1,419,445 | +0.28(+0.86%) |
Sep 07, 2010 | 32.35 | 32.36 | 32.20 | 32.20 | 192 | -0.15(-0.47%) |
Sep 03, 2010 | 32.65 | 32.70 | 32.25 | 32.36 | 1,266,227 | -0.12(-0.36%) |
Sep 02, 2010 | 32.48 | 32.52 | 32.33 | 32.47 | 6,765 | +0.01(+0.04%) |
Sep 01, 2010 | 31.79 | 32.54 | 31.72 | 32.46 | 1,616,950 | +0.86(+2.72%) |
Aug 31, 2010 | 31.58 | 31.77 | 31.27 | 31.60 | 3,720 | +0.09(+0.29%) |
Aug 30, 2010 | 31.71 | 31.95 | 31.43 | 31.51 | 1,169,753 | -0.25(-0.78%) |
Aug 27, 2010 | 31.79 | 32.14 | 31.49 | 31.75 | 1,681,959 | -0.05(-0.16%) |
Aug 26, 2010 | 32.27 | 32.37 | 31.67 | 31.80 | 1,368,254 | -0.37(-1.14%) |
Aug 25, 2010 | 32.40 | 32.41 | 32.06 | 32.17 | 3,795,780 | -0.35(-1.06%) |
Aug 24, 2010 | 32.66 | 32.94 | 32.46 | 32.52 | 242 | -0.47(-1.42%) |
Aug 23, 2010 | 33.30 | 33.30 | 32.94 | 32.99 | 672,235 | -0.12(-0.37%) |
Aug 20, 2010 | 32.95 | 33.28 | 32.78 | 33.11 | 995,250 | -0.09(-0.26%) |
Aug 19, 2010 | 33.48 | 33.48 | 32.86 | 33.20 | 242 | -0.36(-1.07%) |
Aug 18, 2010 | 33.44 | 33.61 | 33.15 | 33.56 | 1,120,907 | +0.09(+0.28%) |
Aug 17, 2010 | 33.03 | 33.80 | 33.01 | 33.46 | 1,343,982 | +0.54(+1.64%) |
Aug 16, 2010 | 32.86 | 33.03 | 32.50 | 32.92 | 995,247 | +0.03(+0.09%) |
Aug 13, 2010 | 32.89 | 33.09 | 32.76 | 32.89 | 1,187,884 | -0.11(-0.33%) |
Aug 12, 2010 | 32.69 | 33.01 | 32.42 | 33.00 | 1,123,888 | +0.11(+0.33%) |
Aug 11, 2010 | 32.94 | 33.07 | 32.60 | 32.89 | 1,182,702 | -0.40(-1.21%) |
Aug 10, 2010 | 33.04 | 33.47 | 32.87 | 33.30 | 1,039,224 | +0.12(+0.37%) |
Aug 09, 2010 | 33.07 | 33.25 | 33.01 | 33.17 | 1,371,465 | +0.24(+0.72%) |
Aug 06, 2010 | 32.94 | 33.46 | 32.50 | 32.94 | 1,727,497 | -0.77(-2.29%) |
Aug 05, 2010 | 33.85 | 33.87 | 33.50 | 33.71 | 1,214,787 | -0.25(-0.72%) |
Aug 04, 2010 | 33.48 | 33.98 | 33.22 | 33.95 | 1,573,275 | +0.24(+0.71%) |
Aug 03, 2010 | 32.98 | 33.81 | 32.84 | 33.71 | 1,919,654 | +0.55(+1.65%) |
Aug 02, 2010 | 32.76 | 33.29 | 32.76 | 33.17 | 2,132,435 | +0.71(+2.20%) |
Jul 30, 2010 | 32.45 | 32.62 | 31.92 | 32.45 | 1,829,302 | +0.11(+0.33%) |
Jul 29, 2010 | 32.84 | 32.99 | 32.10 | 32.34 | 15,766 | -0.43(-1.32%) |
Jul 28, 2010 | 32.78 | 33.48 | 32.75 | 32.78 | 145 | -0.79(-2.34%) |
Jul 27, 2010 | 33.56 | 33.85 | 33.46 | 33.56 | 194 | +0.05(+0.15%) |
Jul 26, 2010 | 33.33 | 33.55 | 33.20 | 33.51 | 973,607 | +0.17(+0.52%) |
Jul 23, 2010 | 32.95 | 33.35 | 32.94 | 33.34 | 825,484 | +0.24(+0.72%) |
Jul 22, 2010 | 32.63 | 33.18 | 32.58 | 33.10 | 1,843,100 | +0.74(+2.27%) |
Jul 21, 2010 | 32.37 | 32.66 | 32.21 | 32.37 | 1,781,545 | +0.04(+0.11%) |
Jul 20, 2010 | 32.33 | 32.34 | 31.69 | 32.33 | 935,365 | +0.24(+0.74%) |
Jul 19, 2010 | 31.80 | 32.46 | 31.64 | 32.09 | 946,605 | +0.39(+1.23%) |
Jul 16, 2010 | 31.70 | 32.22 | 31.65 | 31.70 | 1,341,762 | -0.49(-1.52%) |
Jul 15, 2010 | 32.14 | 32.29 | 31.84 | 32.19 | 1,303,982 | +0.07(+0.22%) |
Jul 14, 2010 | 32.19 | 32.45 | 32.06 | 32.12 | 1,811,400 | -0.19(-0.58%) |
Jul 13, 2010 | 32.17 | 32.38 | 32.11 | 32.31 | 914,629 | +0.34(+1.06%) |
Jul 12, 2010 | 31.83 | 32.06 | 31.78 | 31.97 | 781,325 | +0.13(+0.41%) |
Jul 09, 2010 | 31.84 | 32.03 | 31.71 | 31.84 | 871,212 | +0.15(+0.48%) |
Jul 08, 2010 | 31.55 | 31.73 | 31.42 | 31.69 | 19,369 | +0.32(+1.01%) |
Jul 07, 2010 | 30.81 | 31.39 | 30.77 | 31.37 | 1,609,880 | +0.71(+2.30%) |
Jul 06, 2010 | 30.78 | 31.00 | 30.37 | 30.66 | 1,359,720 | +0.25(+0.83%) |
Jul 02, 2010 | 30.41 | 30.84 | 30.35 | 30.41 | 1,378,348 | -0.37(-1.19%) |
Jul 01, 2010 | 30.64 | 30.87 | 30.20 | 30.78 | 1,777,575 | +0.24(+0.78%) |
Jun 30, 2010 | 30.87 | 31.02 | 30.46 | 30.54 | 769 | -0.33(-1.07%) |
Jun 29, 2010 | 31.21 | 31.48 | 30.68 | 30.87 | 7,715 | -0.42(-1.34%) |
Jun 25, 2010 | 31.29 | 31.65 | 31.10 | 31.29 | 1,910,622 | -0.35(-1.12%) |
Jun 24, 2010 | 31.77 | 31.93 | 31.51 | 31.65 | 1,230,922 | -0.19(-0.61%) |
Jun 23, 2010 | 31.79 | 31.90 | 31.44 | 31.84 | 1,317,261 | +0.02(+0.07%) |
Jun 22, 2010 | 31.71 | 32.23 | 31.71 | 31.82 | 1,438,043 | +0.10(+0.32%) |
Jun 21, 2010 | 32.37 | 32.41 | 31.56 | 31.72 | 1,297,060 | -0.40(-1.26%) |
Jun 18, 2010 | 32.12 | 32.23 | 31.87 | 32.12 | 1,593,274 | +0.14(+0.45%) |
Jun 17, 2010 | 32.02 | 32.05 | 31.74 | 31.98 | 908,908 | -0.01(-0.05%) |
Jun 16, 2010 | 31.89 | 32.11 | 31.84 | 31.99 | 1,101,467 | +0.02(+0.07%) |
Jun 15, 2010 | 31.83 | 31.98 | 31.65 | 31.97 | 1,888,103 | +0.24(+0.75%) |
Jun 14, 2010 | 31.63 | 31.88 | 31.54 | 31.73 | 1,544,856 | +0.24(+0.76%) |
Jun 11, 2010 | 31.40 | 31.49 | 31.11 | 31.49 | 1,910,320 | -0.18(-0.57%) |
Jun 10, 2010 | 31.44 | 31.84 | 31.39 | 31.67 | 1,671,400 | +0.56(+1.81%) |
Jun 09, 2010 | 31.13 | 31.51 | 30.95 | 31.11 | 2,250,848 | +0.14(+0.47%) |
Jun 08, 2010 | 30.40 | 30.99 | 30.33 | 30.97 | 3,790,922 | +0.53(+1.73%) |
Jun 07, 2010 | 30.18 | 30.76 | 30.07 | 30.44 | 4,202,257 | +0.42(+1.39%) |
Jun 04, 2010 | 30.02 | 30.25 | 29.66 | 30.02 | 5,281,497 | -0.34(-1.12%) |
Jun 03, 2010 | 30.01 | 30.37 | 29.84 | 30.36 | 2,428,810 | +0.30(+0.98%) |
Jun 02, 2010 | 29.32 | 30.07 | 29.17 | 30.07 | 17,873 | +0.89(+3.04%) |
Jun 01, 2010 | 29.24 | 29.71 | 29.09 | 29.18 | 138 | -0.41(-1.39%) |
May 28, 2010 | 29.59 | 29.86 | 29.19 | 29.59 | 3,055,080 | +0.32(+1.11%) |
May 27, 2010 | 29.28 | 29.54 | 29.06 | 29.27 | 4,419,919 | +0.32(+1.10%) |
May 26, 2010 | 29.17 | 29.61 | 28.89 | 28.95 | 3,843,145 | -0.23(-0.79%) |
May 25, 2010 | 29.19 | 29.19 | 28.56 | 29.18 | 20,938 | -0.56(-1.88%) |
May 24, 2010 | 29.85 | 30.00 | 29.52 | 29.74 | 1,857,515 | -0.26(-0.86%) |
May 21, 2010 | 29.25 | 30.00 | 29.11 | 30.00 | 3,189,396 | +0.40(+1.35%) |
May 20, 2010 | 29.87 | 30.07 | 29.59 | 29.59 | 30,340 | -1.27(-4.13%) |
May 19, 2010 | 31.12 | 31.24 | 30.72 | 30.87 | 2,467,958 | -0.35(-1.12%) |
May 18, 2010 | 31.08 | 31.61 | 31.08 | 31.22 | 2,543,587 | +0.47(+1.51%) |
May 17, 2010 | 30.55 | 30.85 | 30.43 | 30.75 | 1,847,808 | +0.18(+0.59%) |
May 14, 2010 | 30.58 | 31.11 | 30.43 | 30.58 | 2,448,726 | -0.19(-0.63%) |
May 13, 2010 | 30.43 | 31.11 | 30.42 | 30.77 | 1,563,655 | +0.37(+1.20%) |
May 12, 2010 | 30.33 | 30.53 | 30.14 | 30.40 | 3,026,516 | +0.19(+0.64%) |
May 11, 2010 | 30.70 | 30.71 | 30.19 | 30.21 | 3,528,734 | -0.51(-1.66%) |
May 10, 2010 | 30.93 | 30.99 | 30.66 | 30.72 | 3,066,923 | +0.67(+2.24%) |
May 07, 2010 | 30.63 | 30.64 | 29.76 | 30.05 | 4,949,966 | -0.41(-1.34%) |
May 06, 2010 | 30.46 | 31.11 | 29.18 | 30.45 | 386,663 | -0.78(-2.50%) |
May 05, 2010 | 31.43 | 31.44 | 30.95 | 31.24 | 2,455,734 | -0.36(-1.15%) |
May 04, 2010 | 31.38 | 31.90 | 30.92 | 31.60 | 8,066 | -0.29(-0.92%) |