Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.98 | 35.47 | 34.66 | 35.12 | 777,471 | -0.30(-0.83%) |
Jul 28, 2011 | 35.93 | 36.16 | 35.40 | 35.42 | 387,933 | -0.36(-1.01%) |
Jul 27, 2011 | 36.68 | 36.68 | 35.61 | 35.78 | 656,832 | -1.17(-3.17%) |
Jul 26, 2011 | 36.93 | 37.42 | 36.87 | 36.95 | 425,753 | +0.11(+0.29%) |
Jul 25, 2011 | 37.16 | 37.43 | 36.80 | 36.84 | 473,795 | -0.60(-1.60%) |
Jul 22, 2011 | 37.34 | 37.66 | 37.34 | 37.44 | 672,152 | +0.15(+0.40%) |
Jul 21, 2011 | 37.33 | 37.52 | 37.11 | 37.30 | 455,196 | +0.25(+0.66%) |
Jul 20, 2011 | 37.58 | 37.58 | 36.80 | 37.05 | 522,964 | -0.36(-0.96%) |
Jul 19, 2011 | 37.16 | 37.63 | 37.06 | 37.41 | 1,040,761 | +0.48(+1.29%) |
Jul 18, 2011 | 36.92 | 37.19 | 36.62 | 36.93 | 411,248 | -0.64(-1.70%) |
Jul 15, 2011 | 37.95 | 37.98 | 37.16 | 37.57 | 334,326 | -0.26(-0.69%) |
Jul 14, 2011 | 38.19 | 38.23 | 37.62 | 37.84 | 555,068 | -0.14(-0.37%) |
Jul 13, 2011 | 37.93 | 38.57 | 37.84 | 37.98 | 951,253 | +0.21(+0.56%) |
Jul 12, 2011 | 37.30 | 38.24 | 37.20 | 37.76 | 1,042,976 | -0.23(-0.60%) |
Jul 11, 2011 | 37.98 | 38.25 | 37.71 | 37.99 | 423,675 | -0.83(-2.13%) |
Jul 08, 2011 | 38.67 | 38.84 | 38.35 | 38.82 | 797,913 | -0.54(-1.37%) |
Jul 07, 2011 | 39.30 | 39.60 | 39.12 | 39.36 | 1,287,407 | +0.48(+1.22%) |
Jul 06, 2011 | 39.03 | 39.19 | 38.69 | 38.89 | 463,298 | -0.14(-0.36%) |
Jul 05, 2011 | 38.74 | 39.30 | 38.62 | 39.03 | 583,851 | -0.01(-0.02%) |
Jul 01, 2011 | 38.39 | 39.12 | 38.39 | 39.03 | 1,032,151 | +0.66(+1.71%) |
Jun 30, 2011 | 37.94 | 38.94 | 37.89 | 38.38 | 1,199,876 | +0.41(+1.08%) |
Jun 29, 2011 | 37.54 | 38.25 | 37.48 | 37.97 | 968,549 | +0.67(+1.80%) |
Jun 28, 2011 | 36.28 | 37.35 | 36.28 | 37.30 | 554,163 | +0.89(+2.43%) |
Jun 27, 2011 | 35.84 | 36.49 | 35.60 | 36.41 | 435,222 | +0.46(+1.28%) |
Jun 24, 2011 | 36.16 | 36.20 | 35.57 | 35.95 | 760,806 | -0.30(-0.81%) |
Jun 23, 2011 | 35.40 | 36.35 | 35.27 | 36.25 | 1,566,439 | +0.43(+1.21%) |
Jun 22, 2011 | 35.58 | 36.13 | 35.25 | 35.81 | 1,198,008 | -0.11(-0.30%) |
Jun 21, 2011 | 35.11 | 36.07 | 34.78 | 35.92 | 780,689 | +0.88(+2.50%) |
Jun 20, 2011 | 34.82 | 35.08 | 34.79 | 35.04 | 550,378 | +1.22(+3.61%) |
Jun 17, 2011 | 34.31 | 34.47 | 33.77 | 33.82 | 832,297 | -0.25(-0.72%) |
Jun 16, 2011 | 34.32 | 34.50 | 33.71 | 34.06 | 749,253 | -0.52(-1.52%) |
Jun 15, 2011 | 35.06 | 35.32 | 34.35 | 34.59 | 888,005 | -0.88(-2.47%) |
Jun 14, 2011 | 34.99 | 35.72 | 34.88 | 35.47 | 489,972 | +0.88(+2.54%) |
Jun 13, 2011 | 35.18 | 35.28 | 34.46 | 34.59 | 966,909 | -0.47(-1.33%) |
Jun 10, 2011 | 35.73 | 35.91 | 34.80 | 35.06 | 768,050 | -1.10(-3.04%) |
Jun 09, 2011 | 35.25 | 36.30 | 35.21 | 36.16 | 1,418,496 | +1.00(+2.85%) |
Jun 08, 2011 | 35.27 | 35.50 | 34.57 | 35.16 | 872,171 | -0.36(-1.02%) |
Jun 07, 2011 | 35.96 | 36.48 | 35.50 | 35.52 | 658,037 | +0.07(+0.21%) |
Jun 06, 2011 | 36.35 | 36.35 | 35.37 | 35.44 | 566,141 | -0.81(-2.24%) |
Jun 03, 2011 | 36.51 | 36.64 | 36.17 | 36.25 | 953,944 | +1.34(+3.85%) |
May 24, 2011 | 34.74 | 35.06 | 34.66 | 34.91 | 640,086 | +0.27(+0.78%) |
May 23, 2011 | 34.13 | 34.93 | 34.09 | 34.64 | 765,981 | -0.06(-0.17%) |
May 20, 2011 | 35.05 | 35.23 | 34.43 | 34.70 | 1,079,303 | -0.43(-1.21%) |
May 19, 2011 | 35.34 | 35.79 | 34.90 | 35.12 | 796,437 | -0.35(-0.99%) |
May 18, 2011 | 34.71 | 35.56 | 34.51 | 35.48 | 686,421 | +0.76(+2.20%) |
May 17, 2011 | 35.21 | 35.33 | 34.65 | 34.71 | 818,375 | -0.77(-2.17%) |
May 16, 2011 | 35.21 | 35.56 | 35.01 | 35.48 | 1,284,015 | +0.02(+0.05%) |
May 13, 2011 | 35.25 | 35.74 | 35.20 | 35.47 | 764,845 | -0.10(-0.28%) |
May 12, 2011 | 34.80 | 35.61 | 34.48 | 35.57 | 1,530,881 | +0.62(+1.78%) |
May 11, 2011 | 34.99 | 35.29 | 34.84 | 34.94 | 3,731,780 | -0.34(-0.95%) |
May 10, 2011 | 34.61 | 35.34 | 34.46 | 35.28 | 1,859,184 | +0.62(+1.80%) |
May 09, 2011 | 33.93 | 34.85 | 33.93 | 34.66 | 2,085,471 | +1.04(+3.10%) |
May 06, 2011 | 33.61 | 33.90 | 33.14 | 33.61 | 1,298,908 | +0.45(+1.36%) |
May 05, 2011 | 33.61 | 33.90 | 33.08 | 33.16 | 1,537,267 | -0.71(-2.08%) |
May 04, 2011 | 34.48 | 34.57 | 33.60 | 33.87 | 1,065,099 | -0.72(-2.09%) |
May 03, 2011 | 35.18 | 35.27 | 34.35 | 34.59 | 508,653 | -0.65(-1.84%) |
May 02, 2011 | 35.29 | 35.30 | 35.11 | 35.24 | 668,969 | -0.63(-1.76%) |
Apr 29, 2011 | 35.83 | 36.10 | 35.68 | 35.87 | 643,617 | +0.14(+0.39%) |
Apr 28, 2011 | 35.88 | 36.02 | 35.57 | 35.73 | 445,883 | -0.23(-0.64%) |
Apr 27, 2011 | 35.90 | 36.11 | 35.62 | 35.96 | 364,135 | +0.02(+0.07%) |
Apr 26, 2011 | 36.03 | 36.11 | 35.78 | 35.93 | 435,094 | +0.11(+0.30%) |
Apr 25, 2011 | 36.10 | 36.11 | 35.52 | 35.83 | 577,109 | -0.64(-1.75%) |
Apr 21, 2011 | 36.68 | 36.73 | 36.13 | 36.47 | 437,186 | +0.11(+0.29%) |
Apr 20, 2011 | 35.61 | 36.42 | 35.44 | 36.36 | 950,138 | +1.34(+3.84%) |
Apr 19, 2011 | 35.70 | 35.71 | 34.99 | 35.02 | 555,699 | -0.58(-1.64%) |
Apr 18, 2011 | 35.46 | 35.69 | 34.79 | 35.60 | 700,603 | -0.39(-1.07%) |
Apr 15, 2011 | 36.20 | 36.33 | 35.56 | 35.98 | 649,517 | -0.22(-0.61%) |
Apr 14, 2011 | 36.09 | 36.31 | 35.74 | 36.20 | 880,923 | -0.03(-0.09%) |
Apr 13, 2011 | 36.70 | 36.73 | 35.79 | 36.24 | 531,263 | -0.16(-0.43%) |
Apr 12, 2011 | 37.07 | 37.41 | 36.39 | 36.39 | 861,382 | -0.99(-2.65%) |
Apr 11, 2011 | 37.44 | 37.86 | 37.07 | 37.39 | 351,683 | -0.13(-0.35%) |
Apr 08, 2011 | 37.62 | 37.82 | 37.01 | 37.52 | 482,013 | -0.25(-0.67%) |
Apr 07, 2011 | 37.58 | 38.25 | 37.33 | 37.77 | 537,919 | +0.20(+0.55%) |
Apr 06, 2011 | 38.03 | 38.11 | 37.28 | 37.57 | 627,260 | -0.56(-1.46%) |
Apr 05, 2011 | 37.59 | 38.72 | 37.59 | 38.12 | 406,566 | +0.29(+0.76%) |
Apr 04, 2011 | 37.80 | 37.86 | 37.28 | 37.84 | 490,425 | -0.01(-0.02%) |
Apr 01, 2011 | 37.73 | 38.07 | 37.48 | 37.84 | 540,149 | +0.11(+0.30%) |
Mar 31, 2011 | 36.87 | 37.75 | 36.66 | 37.73 | 657,634 | +0.75(+2.04%) |
Mar 30, 2011 | 35.93 | 37.11 | 35.66 | 36.98 | 1,045,393 | +0.25(+0.67%) |
Mar 29, 2011 | 36.38 | 37.45 | 36.16 | 36.73 | 1,004,772 | +0.70(+1.93%) |
Mar 28, 2011 | 36.76 | 36.94 | 35.89 | 36.03 | 1,240,634 | -0.65(-1.77%) |
Mar 25, 2011 | 37.55 | 37.61 | 36.66 | 36.68 | 784,560 | -0.84(-2.23%) |
Mar 24, 2011 | 37.31 | 37.77 | 37.26 | 37.52 | 519,793 | +0.53(+1.44%) |
Mar 23, 2011 | 36.28 | 37.65 | 36.19 | 36.98 | 1,078,972 | +0.54(+1.48%) |
Mar 22, 2011 | 36.43 | 36.64 | 36.21 | 36.44 | 420,160 | +0.25(+0.70%) |
Mar 21, 2011 | 36.10 | 36.56 | 36.01 | 36.19 | 940,140 | +1.53(+4.42%) |
Mar 18, 2011 | 34.46 | 34.79 | 33.91 | 34.66 | 1,472,930 | +0.62(+1.83%) |
Mar 17, 2011 | 34.18 | 34.46 | 33.76 | 34.03 | 607,372 | +0.26(+0.78%) |
Mar 16, 2011 | 34.36 | 35.02 | 33.44 | 33.77 | 1,111,290 | -1.16(-3.31%) |
Mar 15, 2011 | 34.73 | 35.43 | 34.66 | 34.93 | 744,719 | -0.51(-1.43%) |
Mar 14, 2011 | 35.84 | 36.17 | 35.00 | 35.43 | 505,739 | -0.66(-1.82%) |
Mar 11, 2011 | 35.73 | 36.22 | 35.55 | 36.09 | 454,852 | +0.13(+0.36%) |
Mar 10, 2011 | 35.57 | 36.13 | 35.34 | 35.96 | 540,707 | +0.18(+0.50%) |
Mar 09, 2011 | 35.75 | 36.09 | 35.46 | 35.78 | 593,386 | +0.09(+0.25%) |
Mar 08, 2011 | 35.79 | 36.15 | 35.52 | 35.69 | 572,005 | -0.02(-0.05%) |
Mar 07, 2011 | 36.54 | 36.88 | 35.15 | 35.70 | 973,521 | -0.87(-2.38%) |
Mar 04, 2011 | 36.97 | 36.97 | 35.89 | 36.57 | 435,484 | -0.40(-1.09%) |
Mar 03, 2011 | 36.97 | 37.02 | 36.20 | 36.98 | 389,160 | +0.44(+1.21%) |
Mar 02, 2011 | 35.91 | 36.67 | 35.76 | 36.53 | 584,855 | +0.95(+2.67%) |
Mar 01, 2011 | 36.23 | 36.23 | 35.22 | 35.58 | 591,019 | -0.39(-1.07%) |
Feb 28, 2011 | 36.37 | 37.32 | 35.89 | 35.97 | 910,839 | +0.07(+0.21%) |
Feb 25, 2011 | 35.55 | 35.92 | 35.27 | 35.89 | 677,257 | +0.49(+1.39%) |
Feb 24, 2011 | 35.76 | 36.66 | 34.99 | 35.40 | 734,305 | -0.52(-1.46%) |
Feb 23, 2011 | 36.25 | 37.15 | 35.27 | 35.93 | 814,702 | -0.11(-0.32%) |
Feb 22, 2011 | 36.39 | 36.70 | 35.84 | 36.04 | 799,895 | -1.02(-2.76%) |
Feb 18, 2011 | 36.66 | 37.11 | 36.66 | 37.07 | 497,643 | +0.31(+0.85%) |
Feb 17, 2011 | 36.46 | 37.04 | 36.32 | 36.75 | 471,801 | +0.11(+0.29%) |
Feb 16, 2011 | 35.68 | 36.68 | 35.66 | 36.65 | 510,812 | +1.02(+2.85%) |
Feb 15, 2011 | 35.56 | 36.11 | 35.34 | 35.63 | 348,625 | -0.31(-0.87%) |
Feb 14, 2011 | 35.75 | 36.22 | 35.70 | 35.94 | 702,980 | -0.16(-0.45%) |
Feb 11, 2011 | 35.70 | 36.13 | 35.66 | 36.11 | 745,441 | -0.02(-0.05%) |
Feb 10, 2011 | 36.03 | 36.43 | 35.92 | 36.12 | 624,740 | -0.36(-0.99%) |
Feb 09, 2011 | 35.99 | 36.67 | 35.95 | 36.48 | 551,094 | +0.43(+1.18%) |
Feb 08, 2011 | 35.84 | 36.10 | 35.75 | 36.06 | 316,909 | +0.08(+0.23%) |
Feb 07, 2011 | 35.57 | 36.47 | 35.57 | 35.98 | 712,166 | +0.31(+0.87%) |
Feb 04, 2011 | 35.25 | 35.86 | 35.01 | 35.66 | 547,353 | +0.37(+1.05%) |
Feb 03, 2011 | 34.50 | 35.57 | 34.46 | 35.29 | 631,427 | +0.43(+1.22%) |
Feb 02, 2011 | 35.36 | 35.39 | 34.48 | 34.87 | 460,650 | -0.61(-1.71%) |
Feb 01, 2011 | 35.66 | 35.93 | 35.44 | 35.48 | 775,683 | +0.65(+1.86%) |
Jan 31, 2011 | 34.21 | 34.91 | 34.11 | 34.83 | 733,313 | +0.75(+2.21%) |
Jan 28, 2011 | 34.88 | 34.97 | 33.99 | 34.07 | 381,169 | -0.85(-2.44%) |
Jan 27, 2011 | 34.66 | 34.93 | 34.40 | 34.93 | 235,551 | +0.36(+1.04%) |
Jan 26, 2011 | 34.43 | 34.75 | 34.16 | 34.57 | 381,194 | +0.28(+0.81%) |
Jan 25, 2011 | 34.23 | 34.65 | 33.67 | 34.29 | 428,792 | -0.28(-0.81%) |
Jan 24, 2011 | 34.57 | 34.63 | 34.02 | 34.57 | 454,212 | +0.04(+0.12%) |
Jan 21, 2011 | 35.01 | 35.09 | 34.41 | 34.52 | 389,868 | -0.32(-0.92%) |
Jan 20, 2011 | 34.53 | 35.20 | 34.38 | 34.84 | 633,226 | -0.07(-0.21%) |
Jan 19, 2011 | 35.41 | 35.77 | 34.71 | 34.92 | 593,643 | -0.61(-1.73%) |
Jan 18, 2011 | 35.11 | 35.61 | 34.88 | 35.53 | 883,046 | +0.65(+1.86%) |
Jan 14, 2011 | 34.67 | 34.91 | 34.10 | 34.88 | 801,556 | +0.13(+0.38%) |
Jan 13, 2011 | 34.43 | 34.81 | 34.34 | 34.75 | 453,583 | +0.12(+0.36%) |
Jan 12, 2011 | 34.29 | 34.79 | 33.92 | 34.63 | 1,075,776 | +0.91(+2.70%) |
Jan 11, 2011 | 34.53 | 34.95 | 33.61 | 33.72 | 1,168,608 | -0.60(-1.74%) |
Jan 10, 2011 | 34.02 | 34.41 | 33.93 | 34.32 | 644,009 | +0.48(+1.40%) |
Jan 07, 2011 | 34.29 | 34.46 | 33.52 | 33.84 | 801,816 | -0.68(-1.97%) |
Jan 06, 2011 | 35.04 | 35.11 | 34.25 | 34.52 | 670,326 | -0.70(-1.98%) |
Jan 05, 2011 | 34.66 | 35.50 | 34.34 | 35.22 | 774,484 | +0.50(+1.44%) |
Jan 04, 2011 | 35.75 | 35.79 | 34.51 | 34.72 | 604,801 | -0.96(-2.69%) |
Jan 03, 2011 | 35.69 | 35.87 | 35.40 | 35.68 | 670,132 | +0.10(+0.28%) |
Dec 31, 2010 | 35.27 | 35.68 | 35.15 | 35.58 | 271,897 | +0.21(+0.60%) |
Dec 30, 2010 | 35.28 | 35.69 | 35.28 | 35.37 | 296,559 | -0.03(-0.09%) |
Dec 29, 2010 | 35.57 | 35.76 | 35.37 | 35.40 | 215,054 | +0.03(+0.09%) |
Dec 28, 2010 | 35.58 | 35.87 | 35.23 | 35.37 | 310,876 | -0.31(-0.87%) |
Dec 27, 2010 | 35.22 | 35.71 | 35.02 | 35.68 | 277,706 | +0.39(+1.12%) |
Dec 23, 2010 | 35.39 | 35.75 | 35.13 | 35.29 | 437,471 | -0.35(-0.99%) |
Dec 22, 2010 | 35.84 | 35.84 | 35.39 | 35.64 | 331,620 | -0.11(-0.32%) |
Dec 21, 2010 | 35.87 | 36.07 | 35.49 | 35.75 | 399,060 | -0.23(-0.64%) |
Dec 20, 2010 | 36.40 | 36.47 | 35.41 | 35.98 | 662,310 | -0.34(-0.93%) |
Dec 17, 2010 | 35.93 | 36.36 | 35.44 | 36.32 | 1,016,828 | +0.89(+2.50%) |
Dec 16, 2010 | 34.84 | 35.49 | 34.57 | 35.43 | 512,469 | +0.44(+1.27%) |
Dec 15, 2010 | 34.92 | 35.54 | 34.88 | 34.99 | 1,108,917 | -0.16(-0.44%) |
Dec 14, 2010 | 34.88 | 35.42 | 34.76 | 35.15 | 833,675 | +0.15(+0.42%) |
Dec 13, 2010 | 34.56 | 35.74 | 34.50 | 35.00 | 1,285,699 | +0.61(+1.76%) |
Dec 10, 2010 | 34.02 | 34.44 | 33.75 | 34.39 | 620,650 | +0.55(+1.62%) |
Dec 09, 2010 | 33.98 | 34.08 | 33.52 | 33.84 | 452,704 | -0.17(-0.51%) |
Dec 08, 2010 | 34.31 | 34.37 | 33.74 | 34.02 | 460,436 | -0.02(-0.05%) |
Dec 07, 2010 | 34.52 | 34.52 | 33.97 | 34.03 | 608,240 | +0.25(+0.73%) |
Dec 06, 2010 | 33.93 | 33.93 | 33.48 | 33.79 | 336,341 | -0.15(-0.43%) |
Dec 03, 2010 | 32.89 | 34.03 | 32.77 | 33.93 | 587,823 | +0.71(+2.15%) |
Dec 02, 2010 | 32.91 | 33.36 | 32.76 | 33.22 | 643,798 | +0.43(+1.30%) |
Dec 01, 2010 | 33.43 | 33.43 | 32.50 | 32.79 | 863,550 | +0.14(+0.43%) |
Nov 30, 2010 | 32.36 | 32.69 | 32.13 | 32.65 | 1,822,852 | -0.02(-0.08%) |
Nov 29, 2010 | 32.81 | 32.93 | 32.54 | 32.68 | 951,296 | -0.13(-0.40%) |
Nov 26, 2010 | 32.41 | 33.29 | 32.38 | 32.81 | 603,836 | -0.11(-0.35%) |
Nov 24, 2010 | 33.61 | 32.93 | 32.93 | 32.93 | 1,465,775 | +0.43(+1.34%) |
Nov 23, 2010 | 31.49 | 33.11 | 31.49 | 32.49 | 1,652,967 | +1.75(+5.71%) |
Nov 22, 2010 | 30.45 | 30.98 | 30.30 | 30.74 | 806,407 | +0.16(+0.51%) |
Nov 19, 2010 | 30.34 | 30.58 | 30.09 | 30.58 | 534,451 | +0.48(+1.58%) |
Nov 18, 2010 | 30.47 | 30.54 | 30.03 | 30.11 | 1,337,878 | +0.74(+2.51%) |
Nov 17, 2010 | 28.96 | 29.47 | 28.96 | 29.37 | 321,449 | +0.45(+1.56%) |
Nov 16, 2010 | 29.38 | 29.65 | 28.60 | 28.92 | 450,033 | -0.58(-1.97%) |
Nov 15, 2010 | 29.35 | 29.77 | 29.13 | 29.50 | 440,256 | +0.17(+0.59%) |
Nov 12, 2010 | 29.87 | 30.11 | 29.26 | 29.33 | 462,856 | -0.39(-1.32%) |
Nov 11, 2010 | 29.47 | 29.92 | 29.15 | 29.72 | 487,903 | -0.21(-0.69%) |
Nov 10, 2010 | 30.34 | 30.42 | 29.74 | 29.92 | 547,366 | -0.34(-1.14%) |
Nov 09, 2010 | 30.53 | 30.54 | 30.06 | 30.27 | 481,296 | -0.19(-0.62%) |
Nov 08, 2010 | 30.38 | 30.54 | 30.03 | 30.46 | 396,075 | +0.08(+0.27%) |
Nov 05, 2010 | 29.97 | 30.51 | 29.89 | 30.38 | 581,700 | +0.42(+1.40%) |
Nov 04, 2010 | 29.50 | 30.00 | 29.43 | 29.96 | 887,810 | +0.75(+2.58%) |
Nov 03, 2010 | 28.84 | 29.27 | 28.74 | 29.20 | 431,931 | +0.12(+0.42%) |
Nov 02, 2010 | 29.40 | 29.41 | 28.87 | 29.08 | 694,196 | -0.02(-0.06%) |
Nov 01, 2010 | 28.70 | 29.11 | 28.67 | 29.10 | 902,425 | +0.25(+0.88%) |
Oct 29, 2010 | 28.80 | 28.98 | 28.56 | 28.84 | 358,867 | -0.11(-0.37%) |
Oct 28, 2010 | 28.81 | 29.15 | 28.81 | 28.95 | 1,055,108 | +0.36(+1.26%) |
Oct 27, 2010 | 28.06 | 28.65 | 27.85 | 28.59 | 1,401,044 | +0.14(+0.49%) |
Oct 25, 2010 | 28.37 | 28.60 | 28.26 | 28.45 | 782,071 | +0.04(+0.14%) |
Oct 22, 2010 | 28.08 | 28.73 | 28.05 | 28.41 | 781,494 | +0.37(+1.32%) |
Oct 21, 2010 | 27.48 | 28.29 | 27.45 | 28.04 | 854,580 | +0.20(+0.71%) |
Oct 20, 2010 | 26.91 | 27.88 | 26.91 | 27.84 | 613,314 | +1.09(+4.08%) |
Oct 19, 2010 | 26.68 | 27.04 | 26.53 | 26.75 | 498,100 | -0.43(-1.57%) |
Oct 18, 2010 | 26.97 | 27.27 | 26.74 | 27.18 | 1,081,931 | +0.26(+0.97%) |
Oct 15, 2010 | 26.91 | 27.00 | 26.40 | 26.92 | 605,966 | +0.34(+1.26%) |
Oct 14, 2010 | 27.03 | 27.03 | 26.35 | 26.58 | 593,132 | -0.44(-1.64%) |
Oct 13, 2010 | 27.24 | 27.59 | 26.95 | 27.02 | 553,093 | -0.20(-0.75%) |
Oct 12, 2010 | 26.97 | 27.43 | 26.73 | 27.23 | 459,970 | +0.05(+0.18%) |
Oct 11, 2010 | 26.91 | 27.29 | 26.83 | 27.18 | 409,529 | -0.09(-0.33%) |
Oct 08, 2010 | 27.27 | 27.41 | 26.69 | 27.27 | 354,597 | +0.50(+1.87%) |
Oct 07, 2010 | 26.92 | 27.05 | 26.55 | 26.77 | 322,385 | -0.14(-0.52%) |
Oct 06, 2010 | 26.53 | 26.92 | 26.51 | 26.91 | 347,575 | +0.16(+0.61%) |
Oct 05, 2010 | 26.41 | 26.98 | 26.41 | 26.74 | 550,972 | +0.34(+1.27%) |
Oct 04, 2010 | 26.22 | 26.66 | 26.21 | 26.41 | 618,901 | -0.13(-0.49%) |
Oct 01, 2010 | 26.54 | 26.72 | 26.19 | 26.54 | 645,912 | +0.52(+2.00%) |
Sep 30, 2010 | 26.02 | 26.63 | 25.90 | 26.02 | 835 | -0.40(-1.50%) |
Sep 29, 2010 | 25.82 | 26.53 | 25.82 | 26.42 | 468,688 | +0.51(+1.96%) |
Sep 28, 2010 | 25.44 | 25.97 | 25.01 | 25.91 | 430,292 | +0.44(+1.74%) |
Sep 27, 2010 | 25.46 | 25.62 | 25.37 | 25.46 | 250,587 | +0.05(+0.19%) |
Sep 24, 2010 | 24.87 | 25.54 | 24.83 | 25.42 | 274,633 | +1.02(+4.17%) |
Sep 23, 2010 | 23.91 | 24.68 | 23.73 | 24.40 | 762,985 | +0.12(+0.51%) |
Sep 22, 2010 | 24.28 | 24.55 | 24.05 | 24.28 | 433,316 | -0.07(-0.30%) |
Sep 21, 2010 | 24.46 | 24.64 | 24.21 | 24.35 | 449,619 | -0.04(-0.17%) |
Sep 20, 2010 | 23.76 | 24.41 | 23.58 | 24.39 | 787,507 | +0.64(+2.69%) |
Sep 17, 2010 | 23.75 | 23.88 | 23.44 | 23.75 | 2,951,856 | +0.30(+1.26%) |
Sep 15, 2010 | 23.73 | 23.80 | 23.31 | 23.46 | 368,434 | -0.48(-1.99%) |
Sep 14, 2010 | 23.76 | 24.19 | 23.76 | 23.93 | 401,966 | +0.20(+0.86%) |
Sep 13, 2010 | 23.69 | 23.83 | 23.43 | 23.73 | 356,449 | +0.34(+1.47%) |
Sep 10, 2010 | 23.36 | 23.77 | 23.29 | 23.38 | 327,068 | +0.25(+1.06%) |
Sep 09, 2010 | 23.19 | 23.32 | 22.95 | 23.14 | 716,025 | +0.24(+1.04%) |
Sep 08, 2010 | 22.53 | 22.95 | 22.49 | 22.90 | 269,297 | +0.42(+1.86%) |
Sep 07, 2010 | 23.19 | 23.20 | 22.43 | 22.48 | 392,787 | -0.93(-3.99%) |
Sep 03, 2010 | 23.40 | 23.58 | 23.13 | 23.42 | 289,148 | +0.38(+1.64%) |
Sep 02, 2010 | 22.73 | 23.25 | 22.73 | 23.04 | 599,990 | +0.41(+1.81%) |
Sep 01, 2010 | 21.99 | 22.64 | 21.92 | 22.63 | 383,833 | +0.89(+4.11%) |
Aug 31, 2010 | 21.72 | 22.12 | 21.49 | 21.73 | 731 | -0.41(-1.85%) |
Aug 30, 2010 | 23.28 | 23.28 | 22.11 | 22.14 | 1,352,170 | -1.19(-5.09%) |
Aug 27, 2010 | 23.46 | 23.87 | 23.19 | 23.33 | 451,737 | -0.21(-0.91%) |
Aug 26, 2010 | 22.87 | 23.56 | 22.86 | 23.55 | 1,082,552 | +1.07(+4.74%) |
Aug 25, 2010 | 21.94 | 22.51 | 21.70 | 22.48 | 418,584 | +0.41(+1.86%) |
Aug 24, 2010 | 22.23 | 22.37 | 21.92 | 22.07 | 139 | -0.56(-2.46%) |
Aug 23, 2010 | 22.94 | 23.17 | 22.55 | 22.63 | 397,117 | -0.29(-1.25%) |
Aug 20, 2010 | 22.55 | 22.92 | 22.54 | 22.91 | 274,079 | +0.11(+0.50%) |
Aug 19, 2010 | 22.94 | 23.11 | 22.66 | 22.80 | 139 | -0.14(-0.61%) |
Aug 18, 2010 | 22.78 | 23.02 | 22.57 | 22.94 | 347,230 | +0.38(+1.67%) |
Aug 17, 2010 | 22.87 | 22.87 | 22.53 | 22.56 | 419,604 | +0.00(+0.00%) |
Aug 16, 2010 | 22.59 | 22.84 | 22.43 | 22.56 | 245,911 | +0.02(+0.07%) |
Aug 13, 2010 | 22.55 | 22.94 | 22.55 | 22.55 | 373,792 | -0.46(-2.00%) |
Aug 12, 2010 | 22.90 | 23.10 | 22.75 | 23.01 | 344,484 | -0.27(-1.16%) |
Aug 11, 2010 | 23.18 | 23.44 | 23.14 | 23.28 | 530,146 | -0.91(-3.76%) |
Aug 10, 2010 | 24.29 | 24.39 | 23.96 | 24.19 | 505,409 | -0.55(-2.22%) |
Aug 09, 2010 | 24.45 | 24.96 | 24.33 | 24.74 | 287,630 | +0.39(+1.58%) |
Aug 06, 2010 | 24.35 | 24.74 | 24.02 | 24.35 | 227,397 | -0.50(-2.01%) |
Aug 05, 2010 | 24.55 | 24.90 | 24.43 | 24.85 | 419,833 | +0.07(+0.30%) |
Aug 04, 2010 | 24.77 | 24.96 | 24.54 | 24.78 | 177,045 | +0.03(+0.13%) |
Aug 03, 2010 | 25.80 | 25.82 | 24.69 | 24.74 | 253,632 | -1.10(-4.25%) |