Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.36 | 49.46 | 48.27 | 49.11 | 102,391 | +1.13(+2.36%) |
May 23, 2011 | 47.71 | 48.42 | 47.45 | 47.98 | 161,748 | -0.71(-1.46%) |
May 20, 2011 | 47.93 | 48.78 | 47.15 | 48.69 | 400,245 | +0.75(+1.56%) |
May 19, 2011 | 48.80 | 49.22 | 47.94 | 47.94 | 207,855 | -0.35(-0.72%) |
May 18, 2011 | 48.65 | 48.85 | 48.20 | 48.29 | 241,179 | +0.34(+0.71%) |
May 17, 2011 | 47.46 | 48.03 | 46.58 | 47.95 | 512,611 | +0.14(+0.29%) |
May 16, 2011 | 49.75 | 49.89 | 47.81 | 47.81 | 346,260 | -2.68(-5.31%) |
May 13, 2011 | 50.57 | 51.16 | 49.92 | 50.49 | 272,668 | +0.32(+0.64%) |
May 12, 2011 | 50.56 | 50.80 | 49.49 | 50.17 | 423,512 | -1.27(-2.47%) |
May 11, 2011 | 53.90 | 54.00 | 50.46 | 51.44 | 559,699 | -3.51(-6.39%) |
May 10, 2011 | 54.46 | 55.42 | 54.11 | 54.95 | 183,689 | +0.75(+1.38%) |
May 09, 2011 | 51.92 | 54.20 | 51.92 | 54.20 | 187,585 | +3.21(+6.30%) |
May 06, 2011 | 50.56 | 52.14 | 50.54 | 50.99 | 212,449 | +0.46(+0.91%) |
May 05, 2011 | 53.03 | 53.13 | 50.14 | 50.53 | 749,056 | -3.78(-6.96%) |
May 04, 2011 | 54.16 | 54.60 | 53.71 | 54.31 | 198,144 | -0.27(-0.49%) |
May 03, 2011 | 54.82 | 55.02 | 54.22 | 54.58 | 140,044 | -0.14(-0.26%) |
May 02, 2011 | 54.77 | 54.83 | 54.71 | 54.72 | 126,425 | -1.02(-1.83%) |
Apr 29, 2011 | 55.29 | 55.81 | 55.18 | 55.74 | 67,841 | +0.53(+0.96%) |
Apr 28, 2011 | 55.39 | 55.81 | 54.60 | 55.21 | 86,497 | -0.20(-0.36%) |
Apr 27, 2011 | 54.61 | 55.41 | 54.06 | 55.41 | 132,057 | +1.23(+2.27%) |
Apr 26, 2011 | 54.04 | 54.30 | 53.92 | 54.18 | 74,331 | +0.39(+0.73%) |
Apr 25, 2011 | 53.65 | 53.84 | 53.25 | 53.79 | 85,001 | +0.07(+0.13%) |
Apr 21, 2011 | 53.21 | 53.79 | 53.08 | 53.72 | 101,997 | +0.53(+1.00%) |
Apr 20, 2011 | 52.63 | 53.33 | 52.55 | 53.19 | 159,976 | +0.74(+1.41%) |
Apr 19, 2011 | 52.13 | 52.83 | 51.87 | 52.45 | 90,293 | -0.40(-0.76%) |
Apr 18, 2011 | 52.96 | 52.99 | 52.45 | 52.85 | 93,496 | -0.53(-0.99%) |
Apr 15, 2011 | 52.79 | 53.49 | 52.67 | 53.38 | 102,222 | +0.77(+1.46%) |
Apr 14, 2011 | 52.76 | 52.99 | 52.36 | 52.61 | 151,735 | +0.06(+0.11%) |
Apr 13, 2011 | 52.04 | 52.67 | 51.66 | 52.55 | 153,350 | +1.26(+2.46%) |
Apr 12, 2011 | 51.93 | 51.93 | 50.84 | 51.29 | 132,840 | -0.58(-1.12%) |
Apr 11, 2011 | 52.84 | 52.87 | 51.84 | 51.87 | 144,437 | -1.22(-2.30%) |
Apr 08, 2011 | 52.13 | 53.10 | 51.98 | 53.09 | 156,225 | +1.37(+2.65%) |
Apr 07, 2011 | 51.68 | 51.78 | 51.28 | 51.72 | 190,702 | +0.00(+0.00%) |
Apr 06, 2011 | 51.90 | 52.10 | 51.46 | 51.72 | 85,186 | -0.02(-0.04%) |
Apr 05, 2011 | 51.41 | 52.04 | 51.37 | 51.74 | 81,454 | +0.42(+0.82%) |
Apr 04, 2011 | 51.27 | 51.47 | 51.00 | 51.32 | 83,806 | +0.12(+0.23%) |
Apr 01, 2011 | 50.50 | 51.31 | 50.34 | 51.20 | 74,237 | +0.84(+1.67%) |
Mar 31, 2011 | 50.32 | 50.50 | 50.12 | 50.36 | 71,346 | +0.75(+1.51%) |
Mar 30, 2011 | 49.43 | 49.83 | 49.30 | 49.61 | 68,230 | +0.20(+0.40%) |
Mar 29, 2011 | 49.11 | 49.51 | 48.87 | 49.41 | 32,672 | +0.30(+0.61%) |
Mar 28, 2011 | 49.06 | 49.65 | 49.00 | 49.11 | 44,166 | -0.55(-1.11%) |
Mar 25, 2011 | 49.56 | 49.75 | 49.34 | 49.66 | 79,501 | +0.13(+0.25%) |
Mar 24, 2011 | 48.92 | 49.58 | 48.81 | 49.53 | 69,956 | +0.48(+0.99%) |
Mar 23, 2011 | 49.00 | 49.32 | 48.88 | 49.05 | 58,386 | +0.09(+0.18%) |
Mar 22, 2011 | 48.62 | 49.00 | 48.50 | 48.96 | 114,201 | +0.25(+0.51%) |
Mar 21, 2011 | 49.00 | 49.02 | 48.62 | 48.71 | 169,486 | +0.39(+0.81%) |
Mar 18, 2011 | 47.78 | 48.37 | 47.58 | 48.32 | 238,638 | +0.27(+0.56%) |
Mar 17, 2011 | 46.85 | 48.20 | 46.80 | 48.05 | 85,956 | +1.61(+3.47%) |
Mar 16, 2011 | 45.89 | 46.90 | 45.75 | 46.44 | 190,008 | +0.60(+1.31%) |
Mar 15, 2011 | 46.17 | 48.09 | 45.42 | 45.84 | 225,636 | -2.25(-4.68%) |
Mar 14, 2011 | 48.27 | 48.31 | 47.75 | 48.09 | 115,828 | -0.42(-0.87%) |
Mar 11, 2011 | 48.21 | 48.87 | 48.19 | 48.51 | 76,010 | -0.49(-1.00%) |
Mar 10, 2011 | 48.86 | 49.51 | 48.19 | 49.00 | 140,294 | -0.16(-0.33%) |
Mar 09, 2011 | 48.65 | 49.30 | 48.61 | 49.16 | 158,523 | +1.36(+2.85%) |
Mar 08, 2011 | 48.51 | 48.56 | 47.71 | 47.80 | 195,921 | -1.03(-2.11%) |
Mar 07, 2011 | 49.98 | 49.98 | 48.79 | 48.83 | 241,099 | -0.83(-1.67%) |
Mar 04, 2011 | 49.41 | 49.72 | 49.24 | 49.66 | 226,726 | +0.48(+0.98%) |
Mar 03, 2011 | 48.74 | 49.27 | 48.58 | 49.18 | 181,377 | -0.14(-0.28%) |
Mar 02, 2011 | 48.96 | 49.60 | 48.62 | 49.32 | 156,871 | +0.50(+1.02%) |
Mar 01, 2011 | 47.69 | 48.88 | 47.62 | 48.82 | 164,482 | +1.70(+3.61%) |
Feb 28, 2011 | 47.28 | 47.43 | 46.83 | 47.12 | 74,412 | -0.26(-0.56%) |
Feb 25, 2011 | 47.10 | 47.49 | 46.77 | 47.38 | 98,634 | +0.93(+2.00%) |
Feb 24, 2011 | 47.50 | 47.83 | 46.28 | 46.45 | 427,679 | -0.43(-0.92%) |
Feb 23, 2011 | 45.68 | 46.90 | 45.58 | 46.88 | 418,510 | +1.94(+4.32%) |
Feb 22, 2011 | 45.41 | 45.41 | 44.64 | 44.94 | 190,246 | +1.13(+2.58%) |
Feb 18, 2011 | 43.07 | 44.05 | 43.02 | 43.81 | 76,354 | +0.17(+0.39%) |
Feb 17, 2011 | 43.78 | 43.84 | 43.39 | 43.64 | 36,545 | +0.02(+0.05%) |
Feb 16, 2011 | 43.12 | 43.75 | 43.11 | 43.62 | 46,610 | +0.93(+2.18%) |
Feb 15, 2011 | 43.16 | 43.40 | 42.41 | 42.69 | 29,752 | -0.59(-1.36%) |
Feb 14, 2011 | 43.06 | 43.91 | 43.06 | 43.28 | 47,421 | +0.50(+1.17%) |
Feb 11, 2011 | 42.91 | 42.97 | 42.26 | 42.78 | 34,481 | -0.03(-0.07%) |
Feb 10, 2011 | 43.12 | 43.19 | 42.32 | 42.81 | 45,806 | -0.65(-1.50%) |
Feb 09, 2011 | 43.02 | 43.55 | 42.71 | 43.46 | 59,723 | +0.48(+1.12%) |
Feb 08, 2011 | 42.34 | 43.13 | 42.30 | 42.98 | 36,020 | +0.84(+1.99%) |
Feb 07, 2011 | 42.13 | 42.56 | 41.95 | 42.14 | 29,385 | +0.09(+0.21%) |
Feb 04, 2011 | 43.32 | 43.32 | 41.79 | 42.05 | 74,894 | -1.06(-2.46%) |
Feb 03, 2011 | 43.34 | 43.50 | 42.90 | 43.11 | 45,080 | +0.09(+0.21%) |
Feb 02, 2011 | 43.01 | 43.20 | 42.80 | 43.02 | 62,249 | -0.19(-0.44%) |
Feb 01, 2011 | 43.18 | 43.58 | 42.99 | 43.21 | 62,628 | +0.32(+0.75%) |
Jan 31, 2011 | 42.51 | 43.50 | 42.36 | 42.89 | 155,683 | +0.14(+0.33%) |
Jan 28, 2011 | 41.65 | 42.85 | 41.60 | 42.75 | 160,829 | +1.10(+2.64%) |
Jan 27, 2011 | 42.32 | 42.32 | 41.44 | 41.65 | 78,750 | -0.73(-1.72%) |
Jan 26, 2011 | 40.99 | 42.38 | 40.95 | 42.38 | 66,784 | +1.57(+3.85%) |
Jan 25, 2011 | 41.15 | 41.22 | 40.72 | 40.81 | 61,646 | -1.14(-2.72%) |
Jan 24, 2011 | 42.53 | 42.54 | 41.82 | 41.95 | 32,181 | -0.73(-1.71%) |
Jan 21, 2011 | 42.16 | 42.83 | 42.14 | 42.68 | 42,612 | +0.66(+1.57%) |
Jan 20, 2011 | 42.24 | 42.31 | 41.60 | 42.02 | 123,218 | -0.93(-2.17%) |
Jan 19, 2011 | 43.23 | 43.25 | 42.78 | 42.95 | 56,914 | +0.01(+0.02%) |
Jan 18, 2011 | 42.64 | 43.22 | 42.64 | 42.94 | 45,410 | -0.21(-0.49%) |
Jan 14, 2011 | 42.47 | 43.17 | 42.41 | 43.15 | 49,003 | +0.80(+1.89%) |
Jan 13, 2011 | 42.63 | 42.63 | 42.10 | 42.35 | 17,073 | -0.27(-0.63%) |
Jan 12, 2011 | 42.72 | 42.95 | 42.45 | 42.62 | 51,161 | -0.31(-0.72%) |
Jan 11, 2011 | 42.64 | 43.05 | 42.36 | 42.93 | 31,715 | +0.37(+0.87%) |
Jan 10, 2011 | 42.30 | 42.73 | 42.17 | 42.56 | 33,605 | +0.50(+1.19%) |
Jan 07, 2011 | 42.19 | 42.51 | 41.51 | 42.06 | 73,295 | -0.36(-0.85%) |
Jan 06, 2011 | 42.70 | 42.72 | 42.00 | 42.42 | 30,231 | +0.10(+0.24%) |
Jan 05, 2011 | 41.29 | 42.56 | 41.10 | 42.32 | 32,295 | +0.62(+1.49%) |
Jan 04, 2011 | 42.17 | 42.17 | 41.08 | 41.70 | 51,076 | -0.38(-0.90%) |
Jan 03, 2011 | 42.57 | 42.99 | 41.94 | 42.08 | 53,345 | -0.03(-0.06%) |
Dec 31, 2010 | 41.21 | 42.43 | 41.14 | 42.11 | 34,186 | +0.97(+2.35%) |
Dec 30, 2010 | 41.10 | 41.38 | 40.82 | 41.14 | 47,627 | -0.17(-0.41%) |
Dec 29, 2010 | 41.46 | 41.46 | 41.28 | 41.31 | 28,322 | -0.21(-0.51%) |
Dec 28, 2010 | 41.67 | 41.75 | 41.45 | 41.52 | 50,391 | -0.06(-0.14%) |
Dec 27, 2010 | 41.80 | 41.85 | 41.50 | 41.58 | 26,382 | -0.41(-0.98%) |
Dec 23, 2010 | 41.65 | 42.05 | 41.60 | 41.99 | 27,842 | +0.31(+0.74%) |
Dec 22, 2010 | 41.55 | 41.68 | 41.41 | 41.68 | 55,580 | +0.43(+1.04%) |
Dec 21, 2010 | 40.97 | 41.27 | 40.94 | 41.25 | 27,238 | +0.42(+1.03%) |
Dec 20, 2010 | 40.48 | 40.92 | 40.11 | 40.83 | 19,194 | +0.73(+1.82%) |
Dec 17, 2010 | 39.99 | 40.45 | 39.99 | 40.10 | 23,597 | +0.20(+0.50%) |
Dec 16, 2010 | 39.94 | 40.17 | 39.84 | 39.90 | 8,587 | +0.02(+0.05%) |
Dec 15, 2010 | 39.28 | 40.06 | 39.28 | 39.88 | 18,246 | +0.18(+0.45%) |
Dec 14, 2010 | 39.50 | 40.13 | 39.50 | 39.70 | 17,745 | -0.14(-0.35%) |
Dec 13, 2010 | 40.44 | 40.56 | 39.82 | 39.84 | 9,974 | -0.10(-0.25%) |
Dec 10, 2010 | 40.36 | 40.36 | 39.69 | 39.94 | 22,251 | -0.47(-1.16%) |
Dec 09, 2010 | 40.13 | 40.75 | 39.74 | 40.41 | 18,319 | +0.54(+1.35%) |
Dec 08, 2010 | 39.98 | 40.19 | 39.33 | 39.87 | 23,447 | -0.03(-0.08%) |
Dec 07, 2010 | 40.67 | 40.67 | 39.90 | 39.90 | 23,426 | -0.51(-1.26%) |
Dec 06, 2010 | 40.83 | 40.91 | 40.22 | 40.41 | 27,516 | -0.27(-0.66%) |
Dec 03, 2010 | 40.31 | 40.78 | 40.23 | 40.68 | 21,280 | +0.03(+0.07%) |
Dec 02, 2010 | 40.09 | 40.77 | 40.07 | 40.65 | 50,141 | +0.97(+2.44%) |
Dec 01, 2010 | 38.85 | 39.76 | 38.77 | 39.68 | 63,188 | +1.71(+4.50%) |
Nov 30, 2010 | 37.84 | 38.41 | 37.78 | 37.97 | 50,141 | -0.42(-1.09%) |
Nov 29, 2010 | 37.80 | 38.48 | 37.50 | 38.39 | 31,636 | +0.94(+2.51%) |
Nov 26, 2010 | 37.20 | 37.50 | 37.20 | 37.45 | 5,342 | +0.00(+0.00%) |
Nov 24, 2010 | 36.26 | 37.45 | 37.45 | 37.45 | 19,951 | +1.14(+3.14%) |
Nov 23, 2010 | 35.97 | 36.31 | 35.72 | 36.31 | 31,095 | +0.05(+0.14%) |
Nov 22, 2010 | 36.37 | 36.51 | 35.95 | 36.26 | 20,172 | -0.52(-1.41%) |
Nov 19, 2010 | 36.88 | 36.94 | 36.35 | 36.78 | 25,888 | -0.59(-1.58%) |
Nov 18, 2010 | 37.14 | 37.44 | 37.04 | 37.37 | 14,717 | +1.01(+2.78%) |
Nov 17, 2010 | 36.45 | 36.82 | 36.02 | 36.36 | 15,385 | -0.19(-0.52%) |
Nov 16, 2010 | 36.88 | 37.00 | 36.20 | 36.55 | 39,192 | -0.68(-1.83%) |
Nov 15, 2010 | 37.94 | 38.00 | 37.16 | 37.23 | 18,975 | -0.31(-0.83%) |
Nov 12, 2010 | 37.75 | 38.21 | 37.09 | 37.54 | 27,165 | -0.43(-1.13%) |
Nov 11, 2010 | 37.92 | 38.22 | 37.79 | 37.97 | 43,064 | +0.03(+0.08%) |
Nov 10, 2010 | 37.34 | 38.00 | 37.25 | 37.94 | 28,526 | +1.18(+3.21%) |
Nov 09, 2010 | 37.15 | 37.21 | 36.63 | 36.76 | 32,608 | -0.11(-0.30%) |
Nov 08, 2010 | 36.84 | 36.97 | 36.53 | 36.87 | 16,066 | -0.16(-0.43%) |
Nov 05, 2010 | 36.91 | 37.05 | 36.66 | 37.03 | 11,877 | +0.07(+0.19%) |
Nov 04, 2010 | 36.85 | 37.00 | 36.71 | 36.96 | 31,709 | +0.68(+1.87%) |
Nov 03, 2010 | 35.87 | 36.28 | 35.63 | 36.28 | 16,630 | +0.53(+1.48%) |
Nov 02, 2010 | 35.65 | 35.86 | 35.59 | 35.75 | 8,394 | +0.38(+1.07%) |
Nov 01, 2010 | 35.97 | 36.00 | 35.37 | 35.37 | 17,798 | +0.40(+1.14%) |
Oct 29, 2010 | 35.06 | 35.17 | 34.56 | 34.97 | 4,989 | -0.23(-0.65%) |
Oct 28, 2010 | 35.52 | 35.52 | 35.12 | 35.20 | 17,065 | +0.08(+0.23%) |
Oct 27, 2010 | 34.92 | 35.24 | 34.05 | 35.12 | 7,269 | +0.17(+0.49%) |
Oct 25, 2010 | 35.36 | 35.42 | 34.55 | 34.95 | 15,476 | -0.05(-0.14%) |
Oct 22, 2010 | 34.78 | 35.03 | 34.41 | 35.00 | 7,266 | +0.46(+1.33%) |
Oct 21, 2010 | 35.00 | 35.17 | 34.30 | 34.54 | 13,731 | -0.60(-1.71%) |
Oct 20, 2010 | 34.41 | 35.15 | 34.41 | 35.14 | 21,111 | +0.76(+2.21%) |
Oct 19, 2010 | 34.95 | 35.16 | 34.32 | 34.38 | 49,419 | -1.72(-4.76%) |
Oct 18, 2010 | 35.60 | 36.13 | 35.60 | 36.10 | 19,335 | +0.80(+2.27%) |
Oct 15, 2010 | 36.02 | 36.03 | 35.18 | 35.30 | 27,041 | -0.52(-1.45%) |
Oct 14, 2010 | 36.10 | 36.34 | 35.58 | 35.82 | 24,801 | -0.41(-1.13%) |
Oct 13, 2010 | 36.15 | 36.33 | 35.97 | 36.23 | 23,078 | +0.64(+1.80%) |
Oct 12, 2010 | 36.19 | 36.19 | 35.52 | 35.59 | 23,851 | -0.46(-1.28%) |
Oct 11, 2010 | 35.98 | 36.44 | 35.94 | 36.05 | 18,348 | -0.02(-0.06%) |
Oct 08, 2010 | 36.07 | 36.14 | 35.67 | 36.07 | 29,648 | +0.65(+1.84%) |
Oct 07, 2010 | 36.63 | 36.63 | 35.36 | 35.42 | 32,040 | -0.70(-1.94%) |
Oct 06, 2010 | 35.70 | 36.30 | 35.35 | 36.12 | 37,926 | +0.48(+1.35%) |
Oct 05, 2010 | 35.21 | 35.66 | 35.16 | 35.64 | 28,009 | +0.53(+1.51%) |
Oct 04, 2010 | 35.39 | 35.57 | 35.10 | 35.11 | 46,424 | +0.01(+0.03%) |
Oct 01, 2010 | 35.10 | 35.10 | 34.44 | 35.10 | 34,114 | +1.03(+3.02%) |
Sep 30, 2010 | 33.64 | 34.22 | 33.51 | 34.07 | 54,775 | +0.83(+2.50%) |
Sep 29, 2010 | 32.40 | 33.33 | 32.21 | 33.24 | 38,119 | +0.76(+2.34%) |
Sep 28, 2010 | 32.57 | 32.99 | 32.42 | 32.48 | 27,030 | +0.06(+0.19%) |
Sep 27, 2010 | 32.61 | 32.61 | 32.13 | 32.42 | 17,058 | -0.13(-0.40%) |
Sep 24, 2010 | 32.28 | 32.77 | 32.28 | 32.55 | 20,410 | +0.59(+1.85%) |
Sep 23, 2010 | 31.66 | 32.29 | 31.58 | 31.96 | 14,625 | +0.02(+0.06%) |
Sep 22, 2010 | 32.29 | 32.43 | 31.60 | 31.94 | 23,610 | -0.22(-0.68%) |
Sep 21, 2010 | 32.72 | 32.77 | 32.16 | 32.16 | 32,183 | -0.54(-1.65%) |
Sep 20, 2010 | 32.30 | 33.00 | 32.30 | 32.70 | 25,140 | +0.48(+1.49%) |
Sep 17, 2010 | 32.22 | 32.56 | 31.99 | 32.22 | 35,391 | -0.58(-1.77%) |
Sep 15, 2010 | 32.76 | 32.99 | 32.63 | 32.80 | 26,374 | -0.26(-0.78%) |
Sep 14, 2010 | 33.21 | 33.59 | 32.88 | 33.06 | 19,194 | -0.21(-0.63%) |
Sep 13, 2010 | 33.64 | 33.76 | 33.22 | 33.27 | 34,207 | +0.10(+0.30%) |
Sep 10, 2010 | 32.78 | 33.21 | 32.78 | 33.17 | 78,091 | +0.75(+2.31%) |
Sep 09, 2010 | 32.96 | 33.00 | 32.41 | 32.42 | 44,710 | -0.11(-0.34%) |
Sep 08, 2010 | 32.43 | 32.92 | 32.43 | 32.53 | 20,331 | +0.24(+0.74%) |
Sep 07, 2010 | 32.02 | 33.00 | 31.63 | 32.29 | 45,021 | +0.16(+0.50%) |
Sep 03, 2010 | 32.17 | 32.27 | 31.53 | 32.13 | 31,087 | -0.14(-0.43%) |
Sep 02, 2010 | 31.71 | 32.27 | 31.57 | 32.27 | 21,505 | +0.57(+1.80%) |
Sep 01, 2010 | 31.76 | 32.01 | 31.49 | 31.70 | 17,076 | +0.52(+1.67%) |
Aug 31, 2010 | 32.00 | 32.16 | 31.04 | 31.18 | 27,216 | -0.86(-2.68%) |
Aug 30, 2010 | 32.04 | 32.12 | 31.90 | 32.04 | 31,074 | -0.22(-0.68%) |
Aug 27, 2010 | 32.26 | 32.27 | 31.00 | 32.26 | 29,525 | +0.88(+2.80%) |
Aug 26, 2010 | 31.06 | 31.47 | 31.06 | 31.38 | 38,897 | +0.62(+2.02%) |
Aug 25, 2010 | 30.30 | 30.77 | 30.00 | 30.76 | 39,298 | +0.40(+1.32%) |
Aug 24, 2010 | 30.46 | 30.66 | 30.32 | 30.36 | 41,126 | -0.51(-1.65%) |
Aug 23, 2010 | 31.35 | 31.60 | 30.86 | 30.87 | 37,866 | -0.60(-1.91%) |
Aug 20, 2010 | 31.42 | 31.48 | 31.20 | 31.47 | 39,600 | -0.12(-0.38%) |
Aug 19, 2010 | 31.94 | 32.00 | 31.38 | 31.59 | 38,377 | -0.43(-1.34%) |
Aug 18, 2010 | 31.69 | 32.15 | 31.32 | 32.02 | 41,610 | -0.05(-0.16%) |
Aug 17, 2010 | 32.05 | 32.29 | 31.93 | 32.07 | 24,257 | +0.41(+1.30%) |
Aug 16, 2010 | 31.62 | 31.85 | 31.50 | 31.66 | 24,805 | -0.25(-0.78%) |
Aug 13, 2010 | 31.91 | 32.18 | 31.69 | 31.91 | 27,458 | -0.23(-0.72%) |
Aug 12, 2010 | 32.31 | 32.40 | 32.00 | 32.14 | 36,734 | -0.52(-1.59%) |
Aug 11, 2010 | 33.82 | 33.82 | 32.64 | 32.66 | 94,568 | -1.56(-4.57%) |
Aug 10, 2010 | 34.25 | 34.47 | 34.00 | 34.22 | 24,711 | -0.61(-1.74%) |
Aug 09, 2010 | 34.98 | 34.98 | 34.65 | 34.83 | 6,822 | +0.15(+0.43%) |
Aug 06, 2010 | 34.68 | 35.41 | 34.43 | 34.68 | 42,280 | -0.82(-2.31%) |
Aug 05, 2010 | 35.26 | 35.58 | 35.25 | 35.50 | 10,645 | -0.22(-0.62%) |
Aug 04, 2010 | 35.88 | 36.00 | 35.49 | 35.72 | 63,011 | -0.25(-0.70%) |
Aug 03, 2010 | 35.88 | 36.06 | 35.69 | 35.97 | 100 | +0.30(+0.84%) |
Aug 02, 2010 | 35.57 | 35.94 | 35.51 | 35.67 | 52,979 | +0.85(+2.44%) |
Jul 30, 2010 | 34.82 | 34.87 | 34.02 | 34.82 | 13,660 | +0.37(+1.07%) |
Jul 29, 2010 | 34.11 | 34.69 | 34.11 | 34.45 | 34,933 | +0.69(+2.04%) |
Jul 28, 2010 | 33.68 | 33.92 | 33.38 | 33.76 | 19,876 | -0.16(-0.47%) |
Jul 27, 2010 | 34.62 | 34.70 | 33.68 | 33.92 | 25,861 | -0.65(-1.88%) |
Jul 26, 2010 | 34.59 | 34.78 | 34.53 | 34.57 | 39,611 | -0.19(-0.55%) |
Jul 23, 2010 | 34.83 | 34.94 | 34.66 | 34.76 | 21,186 | -0.27(-0.77%) |
Jul 22, 2010 | 34.52 | 35.16 | 34.52 | 35.03 | 107,931 | +1.18(+3.49%) |
Jul 21, 2010 | 34.49 | 34.50 | 33.76 | 33.85 | 45,925 | -0.29(-0.85%) |
Jul 20, 2010 | 33.61 | 34.21 | 33.61 | 34.14 | 30,491 | +0.37(+1.10%) |
Jul 19, 2010 | 33.91 | 34.41 | 33.50 | 33.77 | 54,059 | +0.22(+0.66%) |
Jul 16, 2010 | 33.55 | 33.78 | 33.24 | 33.55 | 30,125 | -0.34(-1.00%) |
Jul 15, 2010 | 34.07 | 34.07 | 33.33 | 33.89 | 30,557 | -0.06(-0.18%) |
Jul 14, 2010 | 33.93 | 34.34 | 33.80 | 33.95 | 22,769 | -0.25(-0.73%) |
Jul 13, 2010 | 34.10 | 34.30 | 34.00 | 34.20 | 21,389 | +0.90(+2.70%) |
Jul 12, 2010 | 33.72 | 33.79 | 33.25 | 33.30 | 16,587 | -0.66(-1.94%) |
Jul 09, 2010 | 33.96 | 34.10 | 33.63 | 33.96 | 16,481 | +0.06(+0.18%) |
Jul 08, 2010 | 33.78 | 34.06 | 33.34 | 33.90 | 84,445 | +0.45(+1.35%) |
Jul 07, 2010 | 32.81 | 33.45 | 32.81 | 33.45 | 34,130 | +0.94(+2.89%) |
Jul 06, 2010 | 32.86 | 33.38 | 32.33 | 32.51 | 26,379 | +0.02(+0.06%) |
Jul 02, 2010 | 32.49 | 32.80 | 32.18 | 32.49 | 18,172 | -0.21(-0.64%) |
Jul 01, 2010 | 33.35 | 33.38 | 32.39 | 32.70 | 91,928 | -1.03(-3.05%) |
Jun 30, 2010 | 33.79 | 34.06 | 33.11 | 33.73 | 75,379 | +0.00(+0.00%) |
Jun 29, 2010 | 33.99 | 34.00 | 33.60 | 33.73 | 53,903 | -1.72(-4.85%) |
Jun 25, 2010 | 35.45 | 35.49 | 34.65 | 35.45 | 46,668 | +1.25(+3.66%) |
Jun 24, 2010 | 34.06 | 34.31 | 33.80 | 34.20 | 21,906 | +0.23(+0.67%) |
Jun 23, 2010 | 34.47 | 34.48 | 33.55 | 33.97 | 54,278 | -0.88(-2.53%) |
Jun 22, 2010 | 35.16 | 35.24 | 34.85 | 34.85 | 25,385 | -0.13(-0.37%) |
Jun 21, 2010 | 35.72 | 35.80 | 34.83 | 34.98 | 74,607 | -0.36(-1.02%) |
Jun 18, 2010 | 35.34 | 35.46 | 35.00 | 35.34 | 20,745 | -0.05(-0.14%) |
Jun 17, 2010 | 35.49 | 35.61 | 35.28 | 35.39 | 26,694 | +0.22(+0.62%) |
Jun 16, 2010 | 34.75 | 35.34 | 34.35 | 35.17 | 59,862 | +0.43(+1.24%) |
Jun 15, 2010 | 34.24 | 34.81 | 34.19 | 34.74 | 24,813 | +0.81(+2.39%) |
Jun 14, 2010 | 34.29 | 34.53 | 33.70 | 33.93 | 28,255 | +0.17(+0.50%) |
Jun 11, 2010 | 33.57 | 33.98 | 33.33 | 33.76 | 19,764 | -0.34(-1.00%) |
Jun 10, 2010 | 33.83 | 34.15 | 33.63 | 34.10 | 44,332 | +0.91(+2.74%) |
Jun 09, 2010 | 33.17 | 33.56 | 33.09 | 33.19 | 46,955 | +0.54(+1.65%) |
Jun 08, 2010 | 32.58 | 32.85 | 32.39 | 32.65 | 20,651 | +0.16(+0.49%) |
Jun 07, 2010 | 32.79 | 33.14 | 32.48 | 32.49 | 22,561 | -0.19(-0.58%) |
Jun 04, 2010 | 32.68 | 33.57 | 32.48 | 32.68 | 64,782 | -1.36(-4.00%) |
Jun 03, 2010 | 33.52 | 34.15 | 33.41 | 34.04 | 58,799 | +0.56(+1.67%) |
Jun 02, 2010 | 32.64 | 33.49 | 32.64 | 33.48 | 561,836 | +1.01(+3.11%) |