Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.09 | 48.44 | 47.92 | 48.18 | 1,009,949 | +0.48(+1.01%) |
May 23, 2011 | 47.15 | 47.76 | 47.11 | 47.70 | 1,113,160 | +0.21(+0.44%) |
May 20, 2011 | 46.31 | 47.63 | 45.75 | 47.49 | 1,292,983 | +1.26(+2.71%) |
May 19, 2011 | 45.89 | 46.33 | 45.74 | 46.23 | 503,934 | +0.03(+0.08%) |
May 18, 2011 | 46.16 | 46.60 | 45.94 | 46.20 | 675,499 | +0.61(+1.34%) |
May 17, 2011 | 45.28 | 45.64 | 44.79 | 45.59 | 948,165 | -0.45(-0.98%) |
May 16, 2011 | 46.39 | 46.89 | 45.92 | 46.04 | 685,922 | -0.15(-0.31%) |
May 13, 2011 | 46.99 | 47.30 | 45.48 | 46.19 | 841,161 | -0.66(-1.42%) |
May 12, 2011 | 46.38 | 47.17 | 45.78 | 46.85 | 1,136,276 | +0.01(+0.02%) |
May 11, 2011 | 47.24 | 47.35 | 46.34 | 46.84 | 1,232,717 | -0.88(-1.84%) |
May 10, 2011 | 47.29 | 47.87 | 47.10 | 47.72 | 729,395 | +0.30(+0.63%) |
May 09, 2011 | 46.92 | 47.51 | 46.72 | 47.42 | 969,997 | +1.38(+3.00%) |
May 06, 2011 | 45.98 | 46.52 | 45.44 | 46.04 | 1,259,264 | +1.36(+3.04%) |
May 05, 2011 | 47.02 | 47.50 | 44.20 | 44.68 | 2,475,868 | -2.98(-6.25%) |
May 04, 2011 | 49.09 | 49.36 | 47.00 | 47.66 | 1,890,045 | -1.42(-2.89%) |
May 03, 2011 | 49.47 | 49.73 | 48.38 | 49.08 | 1,820,912 | -0.35(-0.71%) |
May 02, 2011 | 50.01 | 50.03 | 49.40 | 49.43 | 1,558,280 | -1.27(-2.50%) |
Apr 29, 2011 | 49.15 | 51.13 | 49.09 | 50.70 | 1,292,991 | +1.59(+3.23%) |
Apr 28, 2011 | 48.82 | 49.23 | 48.38 | 49.12 | 1,492,218 | +0.39(+0.79%) |
Apr 27, 2011 | 47.60 | 48.75 | 47.08 | 48.73 | 1,125,649 | +1.73(+3.68%) |
Apr 26, 2011 | 47.05 | 47.14 | 46.45 | 47.00 | 893,396 | -0.33(-0.70%) |
Apr 25, 2011 | 47.50 | 47.72 | 47.03 | 47.33 | 1,200,863 | +0.11(+0.23%) |
Apr 21, 2011 | 47.11 | 47.42 | 46.97 | 47.22 | 643,590 | +0.17(+0.36%) |
Apr 20, 2011 | 46.98 | 47.29 | 46.63 | 47.05 | 756,042 | +0.32(+0.68%) |
Apr 19, 2011 | 46.57 | 46.90 | 46.27 | 46.73 | 726,116 | +0.01(+0.02%) |
Apr 18, 2011 | 46.30 | 46.82 | 45.94 | 46.72 | 1,396,737 | +0.52(+1.14%) |
Apr 15, 2011 | 45.47 | 46.23 | 45.29 | 46.20 | 662,993 | +0.74(+1.64%) |
Apr 14, 2011 | 44.55 | 45.45 | 44.49 | 45.45 | 742,910 | +1.14(+2.57%) |
Apr 13, 2011 | 44.58 | 44.67 | 44.03 | 44.31 | 466,953 | +0.19(+0.43%) |
Apr 12, 2011 | 44.81 | 44.85 | 43.59 | 44.12 | 690,266 | -0.63(-1.41%) |
Apr 11, 2011 | 45.15 | 45.26 | 44.52 | 44.75 | 782,045 | -0.67(-1.48%) |
Apr 08, 2011 | 45.17 | 45.49 | 44.95 | 45.42 | 660,777 | +0.78(+1.75%) |
Apr 07, 2011 | 44.52 | 44.89 | 44.25 | 44.64 | 607,558 | +0.04(+0.09%) |
Apr 06, 2011 | 44.61 | 44.74 | 44.24 | 44.60 | 642,647 | +0.23(+0.51%) |
Apr 05, 2011 | 42.86 | 44.42 | 42.86 | 44.38 | 1,048,626 | +1.37(+3.17%) |
Apr 04, 2011 | 43.23 | 43.29 | 42.82 | 43.01 | 231,671 | +0.36(+0.84%) |
Apr 01, 2011 | 42.32 | 42.84 | 41.75 | 42.65 | 834,671 | -0.41(-0.95%) |
Mar 31, 2011 | 43.20 | 43.39 | 43.01 | 43.06 | 637,897 | +0.69(+1.63%) |
Mar 30, 2011 | 42.37 | 42.37 | 42.37 | 42.37 | 623,108 | +0.29(+0.68%) |
Mar 29, 2011 | 42.06 | 42.43 | 41.91 | 42.08 | 455,197 | -0.20(-0.47%) |
Mar 28, 2011 | 41.83 | 42.44 | 41.81 | 42.28 | 731,719 | -0.41(-0.96%) |
Mar 25, 2011 | 43.18 | 43.29 | 42.00 | 42.69 | 1,409,900 | +0.00(+0.00%) |
Mar 24, 2011 | 43.36 | 43.93 | 42.47 | 42.69 | 1,145,868 | -0.64(-1.48%) |
Mar 23, 2011 | 42.93 | 43.50 | 42.91 | 43.33 | 988,557 | +0.72(+1.69%) |
Mar 22, 2011 | 42.49 | 42.77 | 42.37 | 42.61 | 320,828 | -0.02(-0.05%) |
Mar 21, 2011 | 43.02 | 43.02 | 42.55 | 42.63 | 394,436 | +0.46(+1.09%) |
Mar 18, 2011 | 42.03 | 42.44 | 41.84 | 42.17 | 462,587 | +0.87(+2.11%) |
Mar 17, 2011 | 41.05 | 41.36 | 40.86 | 41.30 | 475,870 | +0.44(+1.08%) |
Mar 16, 2011 | 41.05 | 41.43 | 40.60 | 40.86 | 858,717 | -0.03(-0.07%) |
Mar 15, 2011 | 40.66 | 42.47 | 40.60 | 40.89 | 1,259,529 | -1.58(-3.72%) |
Mar 14, 2011 | 42.72 | 42.86 | 42.32 | 42.47 | 509,825 | +0.40(+0.95%) |
Mar 11, 2011 | 41.49 | 42.51 | 41.45 | 42.07 | 506,946 | +0.25(+0.60%) |
Mar 10, 2011 | 42.25 | 42.25 | 41.23 | 41.82 | 1,081,517 | -0.98(-2.28%) |
Mar 09, 2011 | 43.10 | 43.13 | 42.54 | 42.80 | 541,701 | +0.02(+0.04%) |
Mar 08, 2011 | 42.95 | 42.97 | 42.47 | 42.78 | 794,977 | -0.24(-0.56%) |
Mar 07, 2011 | 43.33 | 43.53 | 42.77 | 43.02 | 597,281 | +0.24(+0.56%) |
Mar 04, 2011 | 42.37 | 43.00 | 42.34 | 42.78 | 476,185 | +0.71(+1.69%) |
Mar 03, 2011 | 42.47 | 42.66 | 41.70 | 42.07 | 1,027,090 | -1.08(-2.50%) |
Mar 02, 2011 | 43.33 | 43.50 | 42.89 | 43.15 | 987,431 | -0.04(-0.08%) |
Mar 01, 2011 | 42.30 | 43.20 | 42.29 | 43.19 | 1,068,444 | +1.45(+3.46%) |
Feb 28, 2011 | 41.74 | 42.01 | 41.39 | 41.74 | 393,045 | +0.15(+0.36%) |
Feb 25, 2011 | 41.46 | 41.77 | 41.23 | 41.59 | 340,214 | +0.55(+1.34%) |
Feb 24, 2011 | 41.98 | 42.01 | 40.67 | 41.04 | 839,889 | -0.64(-1.54%) |
Feb 23, 2011 | 41.36 | 42.07 | 41.33 | 41.68 | 738,337 | +0.72(+1.76%) |
Feb 22, 2011 | 41.33 | 41.50 | 40.92 | 40.96 | 726,177 | +0.53(+1.31%) |
Feb 18, 2011 | 40.32 | 40.69 | 40.15 | 40.43 | 384,488 | +0.17(+0.42%) |
Feb 17, 2011 | 40.10 | 40.32 | 39.93 | 40.26 | 421,569 | +0.55(+1.39%) |
Feb 16, 2011 | 39.78 | 40.14 | 39.34 | 39.71 | 412,556 | +0.10(+0.25%) |
Feb 15, 2011 | 39.59 | 39.75 | 39.46 | 39.61 | 326,315 | +0.59(+1.51%) |
Feb 14, 2011 | 39.08 | 39.29 | 38.89 | 39.02 | 266,142 | +0.33(+0.85%) |
Feb 11, 2011 | 39.10 | 39.34 | 38.57 | 38.69 | 468,220 | -0.37(-0.95%) |
Feb 10, 2011 | 38.58 | 39.27 | 38.51 | 39.06 | 427,440 | -0.10(-0.26%) |
Feb 09, 2011 | 39.22 | 39.31 | 38.80 | 39.16 | 335,086 | +0.00(+0.00%) |
Feb 08, 2011 | 39.06 | 39.37 | 38.99 | 39.16 | 444,260 | +0.86(+2.25%) |
Feb 07, 2011 | 38.30 | 38.48 | 38.07 | 38.30 | 313,571 | -0.01(-0.03%) |
Feb 04, 2011 | 38.42 | 38.98 | 38.07 | 38.31 | 426,082 | -0.29(-0.76%) |
Feb 03, 2011 | 37.40 | 38.69 | 36.94 | 38.60 | 738,831 | +0.98(+2.62%) |
Feb 02, 2011 | 37.54 | 37.69 | 37.07 | 37.62 | 276,691 | -0.17(-0.45%) |
Feb 01, 2011 | 37.68 | 37.97 | 36.98 | 37.79 | 412,457 | +0.51(+1.35%) |
Jan 31, 2011 | 36.94 | 37.67 | 36.91 | 37.28 | 483,326 | -0.29(-0.76%) |
Jan 28, 2011 | 36.14 | 38.25 | 36.13 | 37.57 | 1,346,034 | +1.41(+3.90%) |
Jan 27, 2011 | 37.57 | 37.65 | 36.06 | 36.16 | 1,030,542 | -1.90(-4.99%) |
Jan 26, 2011 | 37.31 | 38.10 | 36.95 | 38.06 | 654,871 | +0.62(+1.66%) |
Jan 25, 2011 | 37.16 | 37.55 | 36.82 | 37.44 | 895,648 | -0.15(-0.39%) |
Jan 24, 2011 | 38.00 | 38.38 | 37.50 | 37.59 | 434,294 | -0.41(-1.09%) |
Jan 21, 2011 | 37.85 | 38.27 | 37.72 | 38.00 | 468,968 | -0.17(-0.45%) |
Jan 20, 2011 | 38.48 | 38.68 | 38.06 | 38.17 | 555,539 | -1.54(-3.88%) |
Jan 19, 2011 | 40.10 | 40.15 | 39.53 | 39.71 | 208,308 | +0.14(+0.35%) |
Jan 18, 2011 | 39.64 | 39.90 | 39.41 | 39.57 | 309,246 | +0.47(+1.20%) |
Jan 14, 2011 | 39.40 | 39.65 | 38.82 | 39.10 | 848,450 | -0.88(-2.20%) |
Jan 13, 2011 | 40.97 | 40.97 | 39.71 | 39.98 | 581,509 | -0.84(-2.06%) |
Jan 12, 2011 | 40.47 | 40.92 | 40.19 | 40.82 | 478,366 | +0.28(+0.69%) |
Jan 11, 2011 | 40.39 | 40.69 | 39.90 | 40.54 | 550,063 | +0.54(+1.35%) |
Jan 10, 2011 | 39.83 | 40.08 | 39.46 | 40.00 | 321,661 | +0.32(+0.81%) |
Jan 07, 2011 | 39.54 | 40.28 | 39.42 | 39.68 | 536,757 | -0.18(-0.45%) |
Jan 06, 2011 | 39.97 | 40.17 | 39.43 | 39.86 | 465,448 | -0.35(-0.87%) |
Jan 05, 2011 | 39.67 | 40.37 | 39.40 | 40.21 | 563,340 | -0.24(-0.59%) |
Jan 04, 2011 | 41.34 | 41.39 | 40.07 | 40.45 | 1,285,337 | -2.02(-4.75%) |
Jan 03, 2011 | 42.85 | 43.04 | 42.40 | 42.47 | 350,236 | -0.46(-1.08%) |
Dec 31, 2010 | 42.31 | 43.00 | 42.31 | 42.93 | 222,602 | +1.04(+2.48%) |
Dec 30, 2010 | 42.19 | 42.30 | 41.53 | 41.89 | 208,191 | -0.40(-0.95%) |
Dec 29, 2010 | 42.10 | 42.51 | 42.03 | 42.29 | 366,610 | +0.24(+0.57%) |
Dec 28, 2010 | 41.79 | 42.37 | 41.67 | 42.05 | 348,897 | +1.39(+3.42%) |
Dec 27, 2010 | 40.66 | 40.70 | 40.39 | 40.66 | 123,782 | +0.19(+0.47%) |
Dec 23, 2010 | 40.28 | 40.61 | 40.03 | 40.47 | 372,338 | -0.23(-0.57%) |
Dec 22, 2010 | 41.05 | 41.10 | 40.67 | 40.70 | 185,116 | -0.19(-0.46%) |
Dec 21, 2010 | 40.80 | 41.06 | 40.60 | 40.89 | 206,706 | +0.12(+0.29%) |
Dec 20, 2010 | 40.74 | 40.93 | 40.30 | 40.77 | 301,916 | +0.50(+1.24%) |
Dec 17, 2010 | 40.10 | 40.46 | 39.63 | 40.27 | 290,866 | +0.26(+0.65%) |
Dec 16, 2010 | 40.24 | 40.24 | 39.40 | 40.01 | 733,550 | -0.54(-1.33%) |
Dec 15, 2010 | 40.94 | 41.27 | 40.53 | 40.55 | 361,064 | -0.91(-2.19%) |
Dec 14, 2010 | 41.45 | 42.03 | 41.25 | 41.46 | 510,119 | +0.11(+0.27%) |
Dec 13, 2010 | 41.48 | 41.66 | 41.24 | 41.35 | 480,171 | +0.41(+1.00%) |
Dec 10, 2010 | 40.65 | 40.95 | 40.06 | 40.94 | 502,620 | +0.01(+0.02%) |
Dec 09, 2010 | 41.13 | 41.40 | 40.62 | 40.93 | 467,815 | +0.33(+0.81%) |
Dec 08, 2010 | 41.22 | 41.46 | 40.04 | 40.60 | 1,198,781 | -0.96(-2.31%) |
Dec 07, 2010 | 43.41 | 43.43 | 41.56 | 41.56 | 957,223 | -1.60(-3.71%) |
Dec 06, 2010 | 42.56 | 43.38 | 42.35 | 43.16 | 1,036,093 | +0.61(+1.43%) |
Dec 03, 2010 | 41.70 | 42.56 | 41.62 | 42.55 | 798,162 | +1.70(+4.16%) |
Dec 02, 2010 | 41.07 | 41.67 | 40.81 | 40.85 | 618,372 | -0.12(-0.31%) |
Dec 01, 2010 | 41.18 | 41.39 | 40.75 | 40.98 | 502,912 | +0.02(+0.04%) |
Nov 30, 2010 | 40.84 | 41.17 | 40.62 | 40.96 | 627,004 | +1.12(+2.81%) |
Nov 29, 2010 | 39.63 | 39.96 | 39.14 | 39.84 | 410,439 | +0.45(+1.14%) |
Nov 26, 2010 | 39.16 | 39.45 | 38.93 | 39.39 | 231,137 | -0.84(-2.09%) |
Nov 24, 2010 | 40.38 | 40.23 | 40.23 | 40.23 | 489,817 | -0.13(-0.32%) |
Nov 23, 2010 | 39.92 | 40.74 | 39.81 | 40.36 | 1,373,135 | +0.54(+1.36%) |
Nov 22, 2010 | 39.03 | 39.90 | 38.75 | 39.82 | 642,845 | +0.77(+1.97%) |
Nov 19, 2010 | 38.68 | 39.16 | 38.35 | 39.05 | 666,289 | +0.01(+0.03%) |
Nov 18, 2010 | 38.79 | 39.40 | 38.68 | 39.04 | 954,966 | +1.08(+2.85%) |
Nov 17, 2010 | 38.22 | 38.56 | 37.84 | 37.96 | 1,112,266 | -0.39(-1.03%) |
Nov 16, 2010 | 39.07 | 39.17 | 37.67 | 38.35 | 2,405,487 | -0.86(-2.18%) |
Nov 15, 2010 | 40.10 | 40.45 | 39.19 | 39.21 | 893,567 | -0.73(-1.84%) |
Nov 12, 2010 | 41.31 | 41.53 | 39.45 | 39.95 | 1,557,851 | -2.39(-5.65%) |
Nov 11, 2010 | 42.29 | 42.38 | 41.65 | 42.34 | 474,082 | +0.34(+0.80%) |
Nov 10, 2010 | 41.93 | 42.10 | 40.85 | 42.00 | 972,556 | +0.90(+2.19%) |
Nov 09, 2010 | 42.95 | 43.23 | 40.73 | 41.10 | 1,927,807 | -1.26(-2.97%) |
Nov 08, 2010 | 41.27 | 42.40 | 41.04 | 42.36 | 894,456 | +0.86(+2.07%) |
Nov 05, 2010 | 40.81 | 41.66 | 40.70 | 41.50 | 1,301,645 | +0.24(+0.58%) |
Nov 04, 2010 | 40.51 | 41.39 | 40.27 | 41.26 | 1,288,687 | +2.56(+6.61%) |
Nov 03, 2010 | 39.12 | 39.26 | 37.45 | 38.70 | 1,685,468 | -0.53(-1.35%) |
Nov 02, 2010 | 39.20 | 39.28 | 38.87 | 39.23 | 476,038 | +0.36(+0.93%) |
Nov 01, 2010 | 39.42 | 39.55 | 38.80 | 38.87 | 864,511 | -0.43(-1.09%) |
Oct 29, 2010 | 38.67 | 39.42 | 38.43 | 39.30 | 1,066,448 | +0.77(+2.00%) |
Oct 28, 2010 | 38.00 | 38.66 | 37.70 | 38.53 | 897,202 | +1.03(+2.75%) |
Oct 27, 2010 | 37.75 | 37.79 | 37.14 | 37.50 | 1,082,262 | -0.80(-2.09%) |
Oct 25, 2010 | 38.50 | 38.60 | 37.87 | 38.30 | 930,162 | +0.68(+1.81%) |
Oct 22, 2010 | 37.50 | 37.67 | 37.22 | 37.62 | 957,468 | +0.13(+0.35%) |
Oct 21, 2010 | 38.40 | 38.73 | 37.10 | 37.49 | 2,062,903 | -1.09(-2.83%) |
Oct 20, 2010 | 38.02 | 38.76 | 38.02 | 38.58 | 1,006,845 | +0.68(+1.79%) |
Oct 19, 2010 | 38.08 | 38.74 | 37.66 | 37.90 | 2,421,256 | -2.34(-5.83%) |
Oct 18, 2010 | 39.80 | 40.31 | 39.65 | 40.24 | 905,109 | +0.28(+0.71%) |
Oct 15, 2010 | 40.25 | 40.39 | 39.59 | 39.96 | 2,051,407 | -0.62(-1.53%) |
Oct 14, 2010 | 40.20 | 40.62 | 40.09 | 40.58 | 1,450,637 | +0.38(+0.95%) |
Oct 13, 2010 | 39.43 | 40.33 | 39.37 | 40.20 | 1,282,218 | +1.22(+3.13%) |
Oct 12, 2010 | 39.04 | 39.11 | 38.62 | 38.98 | 1,181,204 | -0.17(-0.43%) |
Oct 11, 2010 | 38.58 | 39.18 | 38.43 | 39.15 | 1,275,473 | +0.38(+0.98%) |
Oct 08, 2010 | 38.77 | 38.92 | 38.12 | 38.77 | 1,209,044 | +0.69(+1.81%) |
Oct 07, 2010 | 39.32 | 39.36 | 37.58 | 38.08 | 1,150 | -0.80(-2.05%) |
Oct 06, 2010 | 38.69 | 38.91 | 38.62 | 38.88 | 833,512 | +0.45(+1.18%) |
Oct 05, 2010 | 37.95 | 38.50 | 37.80 | 38.42 | 1,003,722 | +1.43(+3.87%) |
Oct 04, 2010 | 37.02 | 37.07 | 36.85 | 36.99 | 781,876 | -0.26(-0.70%) |
Oct 01, 2010 | 37.25 | 37.33 | 36.97 | 37.25 | 1,019,406 | +0.59(+1.61%) |
Sep 30, 2010 | 36.82 | 36.87 | 35.95 | 36.66 | 1,332,504 | -0.06(-0.16%) |
Sep 29, 2010 | 36.67 | 36.85 | 36.48 | 36.72 | 900,178 | +0.06(+0.16%) |
Sep 28, 2010 | 35.83 | 36.73 | 35.69 | 36.66 | 1,386,799 | +0.63(+1.75%) |
Sep 27, 2010 | 36.09 | 36.13 | 35.89 | 36.03 | 586,386 | +0.03(+0.08%) |
Sep 24, 2010 | 36.10 | 36.18 | 35.80 | 36.00 | 884,987 | +0.22(+0.61%) |
Sep 23, 2010 | 35.73 | 35.98 | 35.53 | 35.78 | 437,590 | +0.04(+0.11%) |
Sep 22, 2010 | 35.95 | 35.96 | 35.47 | 35.74 | 965,781 | +0.13(+0.37%) |
Sep 21, 2010 | 34.99 | 35.72 | 34.60 | 35.61 | 4,400 | +0.60(+1.71%) |
Sep 20, 2010 | 35.10 | 35.33 | 34.97 | 35.01 | 601,432 | +0.17(+0.49%) |
Sep 17, 2010 | 34.84 | 35.11 | 34.69 | 34.84 | 595,069 | +0.35(+1.01%) |
Sep 15, 2010 | 34.54 | 34.69 | 34.24 | 34.49 | 795,978 | -0.05(-0.14%) |
Sep 14, 2010 | 33.96 | 34.87 | 33.93 | 34.54 | 300 | +1.29(+3.88%) |
Sep 13, 2010 | 33.23 | 33.50 | 33.11 | 33.25 | 366,415 | -0.05(-0.15%) |
Sep 10, 2010 | 33.17 | 33.61 | 33.13 | 33.30 | 385,612 | +0.09(+0.27%) |
Sep 09, 2010 | 33.69 | 33.95 | 33.12 | 33.21 | 1,434,162 | -0.63(-1.86%) |
Sep 08, 2010 | 33.96 | 34.26 | 33.80 | 33.84 | 662,420 | +0.01(+0.03%) |
Sep 07, 2010 | 33.95 | 34.06 | 33.82 | 33.83 | 300 | +0.40(+1.20%) |
Sep 03, 2010 | 33.16 | 33.62 | 33.01 | 33.43 | 502,050 | -0.21(-0.62%) |
Sep 02, 2010 | 33.69 | 33.75 | 33.44 | 33.64 | 453,856 | +0.33(+0.99%) |
Sep 01, 2010 | 33.59 | 33.63 | 33.18 | 33.31 | 656,531 | -0.25(-0.74%) |
Aug 31, 2010 | 33.35 | 33.59 | 33.23 | 33.56 | 600 | +0.63(+1.91%) |
Aug 30, 2010 | 32.91 | 33.00 | 32.75 | 32.93 | 350,135 | -0.05(-0.15%) |
Aug 27, 2010 | 32.98 | 33.21 | 32.69 | 32.98 | 827,551 | +0.00(+0.00%) |
Aug 26, 2010 | 33.03 | 33.09 | 32.76 | 32.98 | 584,456 | -0.18(-0.54%) |
Aug 25, 2010 | 33.04 | 33.16 | 32.81 | 33.16 | 866,505 | +0.50(+1.53%) |
Aug 24, 2010 | 31.82 | 32.88 | 31.78 | 32.66 | 3,000 | +0.33(+1.02%) |
Aug 23, 2010 | 32.42 | 32.48 | 32.15 | 32.33 | 518,436 | -0.14(-0.43%) |
Aug 20, 2010 | 32.45 | 32.50 | 32.17 | 32.47 | 524,979 | -0.18(-0.55%) |
Aug 19, 2010 | 32.77 | 32.98 | 32.52 | 32.65 | 1,100 | +0.07(+0.21%) |
Aug 18, 2010 | 32.05 | 32.72 | 31.93 | 32.58 | 488,406 | +0.22(+0.68%) |
Aug 17, 2010 | 32.30 | 32.43 | 32.24 | 32.36 | 605,676 | +0.05(+0.15%) |
Aug 16, 2010 | 32.31 | 32.36 | 32.17 | 32.31 | 506,492 | +0.49(+1.54%) |
Aug 13, 2010 | 31.82 | 31.86 | 31.59 | 31.82 | 250,739 | +0.04(+0.13%) |
Aug 12, 2010 | 31.68 | 31.85 | 31.65 | 31.78 | 649,414 | +0.72(+2.32%) |
Aug 11, 2010 | 31.29 | 31.39 | 30.67 | 31.06 | 7,168 | +0.40(+1.30%) |
Aug 10, 2010 | 30.66 | 31.46 | 30.60 | 30.66 | 1,050 | -0.47(-1.51%) |
Aug 09, 2010 | 31.30 | 31.34 | 31.03 | 31.13 | 314,874 | -0.22(-0.70%) |
Aug 06, 2010 | 31.35 | 31.64 | 31.16 | 31.35 | 572,241 | +0.48(+1.55%) |
Aug 05, 2010 | 30.92 | 30.95 | 30.57 | 30.87 | 396,583 | +0.15(+0.49%) |
Aug 04, 2010 | 31.14 | 31.23 | 30.71 | 30.72 | 250 | +0.32(+1.05%) |
Aug 03, 2010 | 30.33 | 30.61 | 30.28 | 30.40 | 285,782 | +0.25(+0.83%) |
Aug 02, 2010 | 30.46 | 30.58 | 29.96 | 30.15 | 791,800 | +0.06(+0.20%) |
Jul 30, 2010 | 30.19 | 30.24 | 29.35 | 30.09 | 1,139,222 | +0.64(+2.17%) |
Jul 29, 2010 | 29.08 | 29.49 | 28.95 | 29.45 | 1,800 | +0.30(+1.03%) |
Jul 28, 2010 | 29.00 | 29.26 | 28.78 | 29.15 | 822,336 | +0.11(+0.38%) |
Jul 27, 2010 | 29.84 | 29.84 | 28.85 | 29.04 | 4,575 | -1.14(-3.78%) |
Jul 26, 2010 | 30.63 | 30.68 | 30.03 | 30.18 | 644,097 | -0.28(-0.92%) |
Jul 23, 2010 | 31.04 | 31.23 | 30.31 | 30.46 | 679,387 | -0.44(-1.42%) |
Jul 22, 2010 | 30.38 | 31.25 | 30.38 | 30.90 | 541,652 | +0.56(+1.85%) |
Jul 21, 2010 | 30.88 | 30.98 | 30.27 | 30.34 | 844,879 | -0.45(-1.46%) |
Jul 20, 2010 | 30.31 | 30.85 | 30.19 | 30.79 | 816,393 | +0.48(+1.58%) |
Jul 19, 2010 | 30.20 | 30.32 | 29.96 | 30.31 | 663,256 | -0.48(-1.56%) |
Jul 16, 2010 | 30.79 | 30.86 | 30.43 | 30.79 | 1,052,587 | -0.89(-2.81%) |
Jul 15, 2010 | 31.88 | 31.92 | 31.40 | 31.68 | 510,586 | -0.04(-0.11%) |
Jul 14, 2010 | 31.69 | 32.17 | 31.34 | 31.71 | 505,606 | -0.05(-0.17%) |
Jul 13, 2010 | 32.10 | 32.14 | 31.76 | 31.77 | 100 | +0.58(+1.86%) |
Jul 12, 2010 | 31.45 | 31.67 | 31.00 | 31.19 | 692,817 | -0.56(-1.76%) |
Jul 09, 2010 | 31.75 | 31.96 | 31.58 | 31.75 | 641,192 | +0.63(+2.02%) |
Jul 08, 2010 | 31.24 | 31.24 | 30.54 | 31.12 | 931,100 | -0.28(-0.89%) |
Jul 07, 2010 | 30.77 | 31.44 | 30.75 | 31.40 | 645,412 | +0.63(+2.05%) |
Jul 06, 2010 | 31.38 | 31.40 | 30.63 | 30.77 | 5,103 | -1.05(-3.30%) |
Jul 02, 2010 | 31.82 | 31.84 | 31.28 | 31.82 | 939,872 | +0.76(+2.45%) |
Jul 01, 2010 | 33.20 | 33.26 | 31.02 | 31.06 | 3,351,473 | -2.54(-7.55%) |
Jun 30, 2010 | 33.29 | 33.84 | 33.23 | 33.59 | 100 | +0.20(+0.61%) |
Jun 29, 2010 | 33.25 | 33.70 | 32.72 | 33.39 | 300 | -0.81(-2.37%) |
Jun 25, 2010 | 34.20 | 34.40 | 34.07 | 34.20 | 1,282,916 | +0.78(+2.33%) |
Jun 24, 2010 | 33.12 | 33.90 | 33.09 | 33.42 | 700 | +0.15(+0.45%) |
Jun 23, 2010 | 33.23 | 33.28 | 32.62 | 33.27 | 1,454,160 | -0.25(-0.75%) |
Jun 22, 2010 | 33.35 | 33.59 | 33.21 | 33.52 | 100 | +0.55(+1.68%) |
Jun 21, 2010 | 34.45 | 34.45 | 32.94 | 32.97 | 2,162,483 | -1.33(-3.89%) |
Jun 18, 2010 | 34.30 | 34.65 | 34.29 | 34.30 | 1,240,707 | +0.51(+1.50%) |
Jun 17, 2010 | 33.65 | 34.06 | 33.57 | 33.79 | 200 | +0.84(+2.55%) |
Jun 16, 2010 | 33.14 | 33.22 | 32.78 | 32.95 | 728,924 | -0.35(-1.05%) |
Jun 15, 2010 | 32.63 | 33.31 | 32.51 | 33.30 | 603,580 | +0.72(+2.21%) |
Jun 14, 2010 | 32.57 | 32.88 | 32.21 | 32.58 | 498,586 | -0.21(-0.64%) |
Jun 11, 2010 | 32.69 | 32.99 | 32.43 | 32.79 | 649,839 | +0.56(+1.74%) |
Jun 10, 2010 | 32.39 | 32.78 | 32.15 | 32.23 | 250 | -0.83(-2.51%) |
Jun 09, 2010 | 33.01 | 33.30 | 32.50 | 33.06 | 1,387,672 | -0.25(-0.75%) |
Jun 08, 2010 | 33.66 | 34.10 | 33.13 | 33.31 | 2,700 | -0.25(-0.74%) |
Jun 07, 2010 | 32.08 | 33.75 | 32.02 | 33.56 | 2,389,742 | +1.24(+3.84%) |
Jun 04, 2010 | 32.32 | 32.42 | 31.19 | 32.32 | 1,317,818 | +0.67(+2.12%) |
Jun 03, 2010 | 32.32 | 32.43 | 31.39 | 31.65 | 1,433,669 | -1.01(-3.10%) |
Jun 02, 2010 | 32.44 | 32.69 | 32.09 | 32.66 | 522,951 | -0.06(-0.18%) |