Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.07 | 46.16 | 42.06 | 45.33 | 1,188,261 | +0.73(+1.63%) |
Jul 28, 2011 | 44.55 | 47.34 | 44.18 | 44.60 | 1,557,363 | +1.26(+2.91%) |
Jul 27, 2011 | 44.75 | 45.06 | 43.16 | 43.34 | 791,358 | -1.83(-4.05%) |
Jul 26, 2011 | 45.15 | 45.42 | 44.55 | 45.17 | 467,639 | -0.13(-0.28%) |
Jul 25, 2011 | 45.10 | 45.55 | 44.89 | 45.30 | 383,100 | -0.26(-0.57%) |
Jul 22, 2011 | 45.57 | 45.79 | 45.47 | 45.56 | 276,693 | +0.06(+0.14%) |
Jul 21, 2011 | 45.22 | 46.54 | 45.13 | 45.49 | 600,865 | +0.49(+1.09%) |
Jul 20, 2011 | 45.78 | 45.88 | 44.66 | 45.00 | 663,067 | -0.73(-1.59%) |
Jul 19, 2011 | 44.07 | 45.91 | 44.04 | 45.73 | 700,587 | +1.96(+4.49%) |
Jul 18, 2011 | 43.60 | 44.17 | 43.43 | 43.77 | 507,890 | -0.26(-0.59%) |
Jul 15, 2011 | 43.27 | 44.07 | 42.87 | 44.03 | 732,048 | +1.03(+2.39%) |
Jul 14, 2011 | 43.97 | 44.36 | 42.65 | 43.00 | 672,285 | -0.88(-2.01%) |
Jul 13, 2011 | 43.87 | 44.86 | 43.68 | 43.88 | 1,023,331 | -0.43(-0.96%) |
Jul 12, 2011 | 44.45 | 44.90 | 44.06 | 44.31 | 592,050 | -0.32(-0.71%) |
Jul 11, 2011 | 44.63 | 45.06 | 44.41 | 44.63 | 524,517 | -0.66(-1.46%) |
Jul 08, 2011 | 44.90 | 45.55 | 44.73 | 45.29 | 488,098 | -0.29(-0.64%) |
Jul 07, 2011 | 46.03 | 46.30 | 45.34 | 45.58 | 752,002 | -0.02(-0.05%) |
Jul 06, 2011 | 45.83 | 45.88 | 45.11 | 45.60 | 410,639 | -0.31(-0.67%) |
Jul 05, 2011 | 45.74 | 46.39 | 45.60 | 45.91 | 582,131 | +0.21(+0.47%) |
Jul 01, 2011 | 45.56 | 45.94 | 44.59 | 45.70 | 563,291 | +0.18(+0.40%) |
Jun 30, 2011 | 44.89 | 46.59 | 44.63 | 45.52 | 816,280 | +0.90(+2.02%) |
Jun 29, 2011 | 44.67 | 45.43 | 44.53 | 44.62 | 806,802 | +0.31(+0.69%) |
Jun 28, 2011 | 42.14 | 44.59 | 42.02 | 44.31 | 845,763 | +2.38(+5.68%) |
Jun 27, 2011 | 42.18 | 42.41 | 41.48 | 41.93 | 388,805 | -0.10(-0.24%) |
Jun 24, 2011 | 41.92 | 42.91 | 41.90 | 42.03 | 960,281 | +0.09(+0.23%) |
Jun 23, 2011 | 41.15 | 41.97 | 40.22 | 41.93 | 653,533 | -0.14(-0.34%) |
Jun 22, 2011 | 41.22 | 42.66 | 41.06 | 42.08 | 839,931 | +0.77(+1.85%) |
Jun 21, 2011 | 41.22 | 42.38 | 41.17 | 41.31 | 1,136,427 | +0.34(+0.83%) |
Jun 20, 2011 | 41.07 | 41.12 | 40.59 | 40.97 | 2,256,872 | +3.19(+8.44%) |
Jun 17, 2011 | 38.42 | 38.51 | 37.57 | 37.78 | 1,243,654 | -0.20(-0.52%) |
Jun 16, 2011 | 38.34 | 38.68 | 37.59 | 37.98 | 813,435 | -0.35(-0.91%) |
Jun 15, 2011 | 38.68 | 38.88 | 37.69 | 38.33 | 546,399 | -0.63(-1.62%) |
Jun 14, 2011 | 38.52 | 39.41 | 38.52 | 38.96 | 528,384 | +0.85(+2.24%) |
Jun 13, 2011 | 38.95 | 39.11 | 37.48 | 38.11 | 468,278 | -0.74(-1.91%) |
Jun 10, 2011 | 39.18 | 39.55 | 38.33 | 38.85 | 565,702 | -0.51(-1.30%) |
Jun 09, 2011 | 38.79 | 39.72 | 38.26 | 39.36 | 455,853 | +0.79(+2.05%) |
Jun 08, 2011 | 39.31 | 39.58 | 38.44 | 38.57 | 921,280 | -0.73(-1.87%) |
Jun 07, 2011 | 40.32 | 40.32 | 39.26 | 39.31 | 524,178 | -0.58(-1.44%) |
Jun 06, 2011 | 40.20 | 40.74 | 39.80 | 39.88 | 497,588 | -0.25(-0.63%) |
Jun 03, 2011 | 41.45 | 41.78 | 40.09 | 40.14 | 630,721 | +0.44(+1.11%) |
May 24, 2011 | 39.62 | 40.62 | 39.58 | 39.69 | 205,585 | +0.24(+0.60%) |
May 23, 2011 | 39.18 | 39.76 | 38.68 | 39.46 | 517,869 | -0.47(-1.17%) |
May 20, 2011 | 40.32 | 40.47 | 39.58 | 39.92 | 394,901 | -0.50(-1.23%) |
May 19, 2011 | 41.39 | 41.43 | 39.95 | 40.42 | 464,661 | -0.78(-1.90%) |
May 18, 2011 | 40.29 | 41.31 | 40.06 | 41.20 | 528,795 | +1.08(+2.69%) |
May 17, 2011 | 40.21 | 40.76 | 39.53 | 40.12 | 482,789 | -0.36(-0.90%) |
May 16, 2011 | 40.21 | 41.90 | 39.85 | 40.48 | 403,717 | -0.08(-0.19%) |
May 13, 2011 | 41.07 | 41.51 | 40.26 | 40.56 | 405,433 | -0.49(-1.19%) |
May 12, 2011 | 39.91 | 41.55 | 39.50 | 41.05 | 985,459 | +1.15(+2.89%) |
May 11, 2011 | 41.29 | 41.29 | 39.68 | 39.90 | 743,843 | -1.63(-3.91%) |
May 10, 2011 | 41.09 | 41.78 | 40.68 | 41.52 | 765,477 | +0.47(+1.15%) |
May 09, 2011 | 39.55 | 42.01 | 39.55 | 41.05 | 1,042,597 | +1.59(+4.04%) |
May 06, 2011 | 39.68 | 39.86 | 38.90 | 39.46 | 489,695 | +0.51(+1.32%) |
May 05, 2011 | 38.67 | 40.43 | 38.59 | 38.94 | 813,416 | -0.18(-0.46%) |
May 04, 2011 | 40.10 | 40.29 | 38.81 | 39.13 | 712,723 | -0.95(-2.38%) |
May 03, 2011 | 39.84 | 41.26 | 39.72 | 40.08 | 856,018 | +0.10(+0.26%) |
May 02, 2011 | 39.91 | 40.08 | 39.81 | 39.98 | 753,018 | -0.47(-1.17%) |
Apr 29, 2011 | 39.78 | 40.93 | 39.73 | 40.45 | 1,275,181 | +0.66(+1.65%) |
Apr 28, 2011 | 39.51 | 40.22 | 39.07 | 39.80 | 1,106,992 | +0.23(+0.58%) |
Apr 27, 2011 | 38.84 | 39.63 | 38.29 | 39.57 | 1,165,763 | +0.69(+1.78%) |
Apr 26, 2011 | 36.36 | 39.80 | 36.36 | 38.88 | 1,944,133 | +3.52(+9.96%) |
Apr 25, 2011 | 35.62 | 35.66 | 34.99 | 35.35 | 437,272 | +0.05(+0.13%) |
Apr 21, 2011 | 34.92 | 35.31 | 34.68 | 35.31 | 411,171 | +0.67(+1.93%) |
Apr 20, 2011 | 35.19 | 35.19 | 34.36 | 34.64 | 439,612 | +0.67(+1.97%) |
Apr 19, 2011 | 32.77 | 34.13 | 32.77 | 33.97 | 668,761 | +1.35(+4.15%) |
Apr 18, 2011 | 32.50 | 32.73 | 32.17 | 32.62 | 449,220 | -0.60(-1.80%) |
Apr 15, 2011 | 32.39 | 33.43 | 32.39 | 33.21 | 370,964 | +0.94(+2.90%) |
Apr 14, 2011 | 31.76 | 32.73 | 31.76 | 32.28 | 316,790 | +0.21(+0.66%) |
Apr 13, 2011 | 32.29 | 32.55 | 31.45 | 32.07 | 321,665 | +0.07(+0.22%) |
Apr 12, 2011 | 31.87 | 32.49 | 31.74 | 32.00 | 331,555 | -0.23(-0.71%) |
Apr 11, 2011 | 32.97 | 33.03 | 31.93 | 32.22 | 368,613 | -0.78(-2.36%) |
Apr 08, 2011 | 33.62 | 33.75 | 32.80 | 33.00 | 265,142 | -0.37(-1.11%) |
Apr 07, 2011 | 33.56 | 34.17 | 33.17 | 33.37 | 468,173 | -0.16(-0.47%) |
Apr 06, 2011 | 33.81 | 34.18 | 33.44 | 33.53 | 532,624 | +0.01(+0.02%) |
Apr 05, 2011 | 33.20 | 33.96 | 32.97 | 33.52 | 817,361 | +0.16(+0.47%) |
Apr 04, 2011 | 33.79 | 33.85 | 33.10 | 33.36 | 454,395 | -0.28(-0.82%) |
Apr 01, 2011 | 33.69 | 33.93 | 32.77 | 33.64 | 417,167 | +0.06(+0.16%) |
Mar 31, 2011 | 33.45 | 34.17 | 33.32 | 33.58 | 382,685 | +0.09(+0.26%) |
Mar 30, 2011 | 33.81 | 33.81 | 32.95 | 33.50 | 455,234 | -0.20(-0.58%) |
Mar 29, 2011 | 33.32 | 33.75 | 32.99 | 33.69 | 275,829 | +0.43(+1.30%) |
Mar 28, 2011 | 33.38 | 33.92 | 33.16 | 33.26 | 289,314 | -0.06(-0.19%) |
Mar 25, 2011 | 33.40 | 33.93 | 33.20 | 33.32 | 271,490 | +0.03(+0.09%) |
Mar 24, 2011 | 33.21 | 33.57 | 32.71 | 33.29 | 287,095 | +0.31(+0.95%) |
Mar 23, 2011 | 32.63 | 33.07 | 32.61 | 32.98 | 396,980 | +0.22(+0.67%) |
Mar 22, 2011 | 33.03 | 33.19 | 32.56 | 32.76 | 318,854 | -0.28(-0.83%) |
Mar 21, 2011 | 32.99 | 33.29 | 32.86 | 33.03 | 436,818 | +0.93(+2.89%) |
Mar 18, 2011 | 32.27 | 32.30 | 31.69 | 32.11 | 1,860,959 | +0.33(+1.04%) |
Mar 17, 2011 | 31.81 | 32.43 | 31.28 | 31.78 | 636,394 | +0.62(+1.99%) |
Mar 16, 2011 | 31.41 | 32.12 | 30.60 | 31.15 | 694,473 | -0.25(-0.80%) |
Mar 15, 2011 | 30.92 | 31.68 | 30.92 | 31.41 | 655,239 | +0.11(+0.35%) |
Mar 14, 2011 | 30.95 | 31.59 | 30.82 | 31.30 | 404,283 | +0.13(+0.40%) |
Mar 11, 2011 | 30.15 | 31.53 | 30.15 | 31.17 | 441,224 | +0.68(+2.22%) |
Mar 10, 2011 | 30.66 | 31.11 | 30.04 | 30.49 | 481,518 | -0.61(-1.97%) |
Mar 09, 2011 | 31.45 | 32.12 | 30.77 | 31.11 | 556,236 | -0.79(-2.49%) |
Mar 08, 2011 | 31.89 | 32.38 | 31.12 | 31.90 | 333,952 | +0.17(+0.55%) |
Mar 07, 2011 | 33.04 | 33.16 | 31.40 | 31.73 | 558,936 | -1.05(-3.19%) |
Mar 04, 2011 | 33.40 | 33.50 | 32.47 | 32.77 | 280,537 | -0.48(-1.44%) |
Mar 03, 2011 | 32.84 | 33.35 | 32.59 | 33.25 | 296,974 | +0.88(+2.72%) |
Mar 02, 2011 | 31.89 | 32.80 | 31.89 | 32.37 | 388,675 | +0.44(+1.38%) |
Mar 01, 2011 | 32.93 | 33.03 | 31.80 | 31.93 | 503,880 | -0.76(-2.33%) |
Feb 28, 2011 | 32.85 | 33.32 | 32.36 | 32.70 | 549,868 | +0.05(+0.14%) |
Feb 25, 2011 | 32.34 | 32.70 | 31.93 | 32.65 | 464,543 | +0.59(+1.84%) |
Feb 24, 2011 | 31.69 | 32.59 | 31.50 | 32.06 | 838,409 | +0.36(+1.14%) |
Feb 23, 2011 | 33.12 | 33.12 | 31.09 | 31.70 | 900,597 | -1.42(-4.30%) |
Feb 22, 2011 | 34.05 | 34.75 | 33.09 | 33.12 | 847,023 | -1.64(-4.73%) |
Feb 18, 2011 | 35.40 | 35.71 | 34.40 | 34.76 | 699,041 | -0.46(-1.30%) |
Feb 17, 2011 | 34.76 | 35.46 | 34.68 | 35.22 | 653,796 | +0.55(+1.59%) |
Feb 16, 2011 | 34.18 | 34.91 | 34.17 | 34.67 | 759,792 | +0.70(+2.06%) |
Feb 15, 2011 | 33.98 | 34.54 | 33.84 | 33.97 | 504,404 | -0.15(-0.44%) |
Feb 14, 2011 | 32.59 | 34.32 | 32.59 | 34.12 | 661,427 | +1.78(+5.49%) |
Feb 11, 2011 | 32.33 | 32.75 | 32.05 | 32.34 | 656,564 | -0.12(-0.36%) |
Feb 10, 2011 | 32.08 | 33.15 | 32.08 | 32.46 | 586,800 | +0.04(+0.12%) |
Feb 09, 2011 | 32.68 | 32.87 | 32.22 | 32.42 | 741,316 | -0.47(-1.43%) |
Feb 08, 2011 | 32.97 | 33.30 | 32.68 | 32.89 | 330,966 | -0.09(-0.29%) |
Feb 07, 2011 | 32.73 | 33.40 | 32.73 | 32.99 | 708,368 | +0.29(+0.89%) |
Feb 04, 2011 | 32.72 | 32.95 | 31.83 | 32.70 | 624,959 | +0.24(+0.73%) |
Feb 03, 2011 | 32.36 | 32.57 | 31.72 | 32.46 | 710,132 | +0.13(+0.41%) |
Feb 02, 2011 | 31.42 | 32.40 | 31.26 | 32.33 | 736,331 | +0.88(+2.80%) |
Feb 01, 2011 | 32.81 | 33.21 | 31.18 | 31.45 | 1,381,954 | -0.91(-2.82%) |
Jan 31, 2011 | 32.29 | 32.73 | 32.15 | 32.36 | 602,740 | +0.29(+0.91%) |
Jan 28, 2011 | 32.94 | 33.63 | 32.00 | 32.07 | 680,268 | -0.92(-2.79%) |
Jan 27, 2011 | 33.29 | 33.62 | 32.33 | 32.99 | 1,108,791 | -0.36(-1.08%) |
Jan 26, 2011 | 32.26 | 33.37 | 32.04 | 33.35 | 1,569,694 | +0.08(+0.24%) |
Jan 25, 2011 | 32.44 | 33.34 | 30.37 | 33.27 | 2,082,337 | -0.28(-0.84%) |
Jan 24, 2011 | 33.11 | 33.85 | 32.95 | 33.55 | 725,187 | +0.57(+1.73%) |
Jan 21, 2011 | 33.21 | 33.54 | 32.72 | 32.98 | 560,378 | +0.15(+0.45%) |
Jan 20, 2011 | 33.66 | 34.07 | 32.61 | 32.83 | 853,399 | -1.15(-3.39%) |
Jan 19, 2011 | 34.43 | 35.14 | 33.68 | 33.98 | 786,652 | -1.21(-3.43%) |
Jan 18, 2011 | 32.67 | 35.19 | 32.65 | 35.19 | 880,837 | +2.40(+7.33%) |
Jan 14, 2011 | 32.56 | 32.96 | 32.09 | 32.78 | 267,283 | +0.20(+0.60%) |
Jan 13, 2011 | 32.88 | 33.02 | 32.49 | 32.59 | 173,074 | -0.27(-0.81%) |
Jan 12, 2011 | 33.24 | 33.24 | 32.41 | 32.85 | 352,756 | +0.00(+0.00%) |
Jan 11, 2011 | 32.45 | 33.06 | 32.45 | 32.85 | 325,537 | +0.60(+1.87%) |
Jan 10, 2011 | 32.42 | 32.47 | 31.83 | 32.25 | 329,400 | -0.44(-1.34%) |
Jan 07, 2011 | 32.74 | 33.02 | 32.15 | 32.69 | 363,455 | -0.07(-0.21%) |
Jan 06, 2011 | 33.13 | 33.24 | 32.49 | 32.76 | 406,897 | -0.50(-1.51%) |
Jan 05, 2011 | 32.94 | 33.61 | 32.43 | 33.26 | 1,117,267 | +0.13(+0.40%) |
Jan 04, 2011 | 33.08 | 33.66 | 32.23 | 33.13 | 651,633 | +0.42(+1.29%) |
Jan 03, 2011 | 31.93 | 33.27 | 31.93 | 32.70 | 473,660 | +1.20(+3.80%) |
Dec 31, 2010 | 32.02 | 32.21 | 31.48 | 31.51 | 218,291 | -0.61(-1.90%) |
Dec 30, 2010 | 32.05 | 32.65 | 32.05 | 32.12 | 223,202 | +0.00(+0.00%) |
Dec 29, 2010 | 31.82 | 32.27 | 31.74 | 32.12 | 224,950 | +0.42(+1.33%) |
Dec 28, 2010 | 31.73 | 31.95 | 31.54 | 31.69 | 225,571 | +0.12(+0.37%) |
Dec 27, 2010 | 32.23 | 32.23 | 31.51 | 31.58 | 255,047 | -0.78(-2.40%) |
Dec 23, 2010 | 32.76 | 33.03 | 32.27 | 32.35 | 379,701 | -0.45(-1.38%) |
Dec 22, 2010 | 32.52 | 32.87 | 32.30 | 32.81 | 568,133 | +0.41(+1.28%) |
Dec 21, 2010 | 31.37 | 32.62 | 31.31 | 32.39 | 431,539 | +1.24(+3.97%) |
Dec 20, 2010 | 31.51 | 31.58 | 31.05 | 31.15 | 315,444 | -0.32(-1.02%) |
Dec 17, 2010 | 30.74 | 31.65 | 30.66 | 31.48 | 739,202 | +0.67(+2.19%) |
Dec 16, 2010 | 30.25 | 30.88 | 30.14 | 30.80 | 307,710 | +0.53(+1.76%) |
Dec 15, 2010 | 30.69 | 31.19 | 30.25 | 30.27 | 393,771 | -0.52(-1.70%) |
Dec 14, 2010 | 30.46 | 31.12 | 30.41 | 30.79 | 371,610 | +0.37(+1.21%) |
Dec 13, 2010 | 30.47 | 31.31 | 30.37 | 30.43 | 347,641 | +0.30(+0.99%) |
Dec 10, 2010 | 30.12 | 30.49 | 29.67 | 30.13 | 369,975 | +0.05(+0.16%) |
Dec 09, 2010 | 30.47 | 30.61 | 29.85 | 30.08 | 378,465 | -0.11(-0.36%) |
Dec 08, 2010 | 30.32 | 30.88 | 30.12 | 30.19 | 460,582 | -0.09(-0.31%) |
Dec 07, 2010 | 31.16 | 31.30 | 30.25 | 30.29 | 423,853 | -0.27(-0.87%) |
Dec 06, 2010 | 30.52 | 30.84 | 30.20 | 30.55 | 404,401 | -0.23(-0.74%) |
Dec 03, 2010 | 30.18 | 30.93 | 30.14 | 30.78 | 244,798 | +0.38(+1.26%) |
Dec 02, 2010 | 30.05 | 30.85 | 30.05 | 30.39 | 295,309 | +0.46(+1.54%) |
Dec 01, 2010 | 29.26 | 30.09 | 29.17 | 29.93 | 432,899 | +1.38(+4.83%) |
Nov 30, 2010 | 28.68 | 29.41 | 28.20 | 28.55 | 486,611 | -0.42(-1.46%) |
Nov 29, 2010 | 28.00 | 29.08 | 27.33 | 28.98 | 483,179 | +0.78(+2.75%) |
Nov 26, 2010 | 28.37 | 28.56 | 28.06 | 28.20 | 92,634 | -0.52(-1.80%) |
Nov 24, 2010 | 28.32 | 28.72 | 28.72 | 28.72 | 235,896 | +0.69(+2.46%) |
Nov 23, 2010 | 28.18 | 28.27 | 27.76 | 28.03 | 320,556 | -0.70(-2.45%) |
Nov 22, 2010 | 28.24 | 28.80 | 27.70 | 28.73 | 350,741 | +0.33(+1.16%) |
Nov 19, 2010 | 28.27 | 28.64 | 27.62 | 28.41 | 378,917 | -0.03(-0.11%) |
Nov 18, 2010 | 27.86 | 28.91 | 27.85 | 28.44 | 507,237 | +1.13(+4.13%) |
Nov 17, 2010 | 27.57 | 27.93 | 27.10 | 27.31 | 575,239 | -0.22(-0.80%) |
Nov 16, 2010 | 27.85 | 27.89 | 26.74 | 27.53 | 544,730 | -0.78(-2.74%) |
Nov 15, 2010 | 28.37 | 28.97 | 28.24 | 28.30 | 287,704 | +0.23(+0.84%) |
Nov 12, 2010 | 28.41 | 28.62 | 27.64 | 28.07 | 429,776 | -0.74(-2.58%) |
Nov 11, 2010 | 28.70 | 29.42 | 28.52 | 28.81 | 442,543 | -0.27(-0.92%) |
Nov 10, 2010 | 28.66 | 29.13 | 27.96 | 29.08 | 373,769 | +0.52(+1.84%) |
Nov 09, 2010 | 30.03 | 30.08 | 28.30 | 28.55 | 336,938 | -1.28(-4.28%) |
Nov 08, 2010 | 29.78 | 29.89 | 29.35 | 29.83 | 224,152 | -0.07(-0.24%) |
Nov 05, 2010 | 29.67 | 30.51 | 29.67 | 29.90 | 371,697 | +0.26(+0.87%) |
Nov 04, 2010 | 28.91 | 29.88 | 28.83 | 29.64 | 413,609 | +1.29(+4.56%) |
Nov 03, 2010 | 29.01 | 29.05 | 27.64 | 28.35 | 657,030 | -0.60(-2.06%) |
Nov 02, 2010 | 29.02 | 29.17 | 28.81 | 28.95 | 312,064 | +0.32(+1.12%) |
Nov 01, 2010 | 28.25 | 29.06 | 28.16 | 28.63 | 486,575 | +0.70(+2.52%) |
Oct 29, 2010 | 27.68 | 28.12 | 27.26 | 27.92 | 581,486 | +0.17(+0.62%) |
Oct 28, 2010 | 28.46 | 28.92 | 27.57 | 27.75 | 470,115 | -0.53(-1.88%) |
Oct 27, 2010 | 28.30 | 28.38 | 27.11 | 28.28 | 948,761 | -0.92(-3.14%) |
Oct 25, 2010 | 28.80 | 29.64 | 28.68 | 29.20 | 408,612 | +0.77(+2.70%) |
Oct 22, 2010 | 29.09 | 29.20 | 28.33 | 28.43 | 606,978 | -0.52(-1.79%) |
Oct 21, 2010 | 29.45 | 29.86 | 28.43 | 28.95 | 712,041 | -0.38(-1.30%) |
Oct 20, 2010 | 28.87 | 29.67 | 28.83 | 29.33 | 268,603 | +0.66(+2.31%) |
Oct 19, 2010 | 29.41 | 29.66 | 28.53 | 28.67 | 467,021 | -1.48(-4.91%) |
Oct 18, 2010 | 29.91 | 30.19 | 29.57 | 30.15 | 466,680 | +0.26(+0.89%) |
Oct 15, 2010 | 29.52 | 29.97 | 28.74 | 29.88 | 1,259,026 | +0.51(+1.72%) |
Oct 14, 2010 | 28.99 | 29.55 | 28.70 | 29.37 | 686,159 | +0.41(+1.43%) |
Oct 13, 2010 | 28.31 | 29.39 | 28.31 | 28.96 | 633,337 | +0.99(+3.54%) |
Oct 12, 2010 | 27.75 | 28.10 | 27.03 | 27.97 | 363,055 | -0.02(-0.06%) |
Oct 11, 2010 | 28.18 | 28.38 | 27.89 | 27.99 | 233,443 | -0.30(-1.05%) |
Oct 08, 2010 | 28.28 | 28.49 | 27.30 | 28.28 | 451,727 | +1.04(+3.80%) |
Oct 07, 2010 | 27.47 | 27.47 | 26.77 | 27.25 | 438,354 | +0.05(+0.20%) |
Oct 06, 2010 | 27.24 | 27.62 | 27.03 | 27.19 | 359,417 | -0.06(-0.23%) |
Oct 05, 2010 | 27.36 | 27.89 | 26.97 | 27.26 | 514,808 | +0.28(+1.04%) |
Oct 04, 2010 | 26.66 | 27.03 | 26.63 | 26.98 | 511,208 | +0.25(+0.93%) |
Oct 01, 2010 | 26.73 | 27.04 | 26.38 | 26.73 | 427,667 | +0.47(+1.78%) |
Sep 30, 2010 | 27.24 | 27.54 | 26.08 | 26.26 | 607,252 | -0.55(-2.03%) |
Sep 29, 2010 | 26.30 | 27.13 | 26.17 | 26.80 | 376,446 | +0.31(+1.18%) |
Sep 28, 2010 | 27.21 | 27.33 | 26.13 | 26.49 | 761,420 | -0.76(-2.80%) |
Sep 27, 2010 | 26.80 | 27.75 | 26.80 | 27.26 | 583,787 | +0.41(+1.54%) |
Sep 24, 2010 | 26.34 | 26.97 | 26.23 | 26.84 | 429,461 | +1.11(+4.33%) |
Sep 23, 2010 | 25.77 | 26.29 | 25.57 | 25.73 | 487,703 | -0.32(-1.23%) |
Sep 22, 2010 | 25.88 | 26.74 | 25.87 | 26.05 | 450,171 | +0.05(+0.18%) |
Sep 21, 2010 | 25.82 | 26.20 | 25.53 | 26.00 | 456,126 | +0.26(+1.03%) |
Sep 20, 2010 | 25.95 | 25.95 | 25.40 | 25.74 | 727,848 | -0.12(-0.45%) |
Sep 17, 2010 | 25.85 | 26.99 | 25.85 | 25.85 | 860,991 | -0.68(-2.56%) |
Sep 15, 2010 | 26.59 | 26.66 | 26.24 | 26.53 | 238,946 | -0.17(-0.64%) |
Sep 14, 2010 | 26.94 | 27.14 | 26.48 | 26.70 | 251,334 | -0.39(-1.44%) |
Sep 13, 2010 | 26.85 | 27.40 | 26.79 | 27.09 | 401,574 | +0.77(+2.93%) |
Sep 10, 2010 | 25.88 | 26.55 | 25.88 | 26.32 | 306,150 | +0.48(+1.84%) |
Sep 09, 2010 | 26.66 | 26.66 | 25.66 | 25.85 | 267,426 | -0.25(-0.96%) |
Sep 08, 2010 | 25.64 | 26.35 | 25.64 | 26.09 | 335,483 | +0.45(+1.76%) |
Sep 07, 2010 | 25.60 | 26.04 | 25.21 | 25.64 | 297,055 | -0.15(-0.57%) |
Sep 03, 2010 | 25.85 | 26.09 | 25.39 | 25.79 | 285,327 | +0.38(+1.50%) |
Sep 02, 2010 | 25.35 | 25.47 | 24.82 | 25.41 | 249,618 | -0.04(-0.15%) |
Sep 01, 2010 | 24.59 | 25.48 | 24.54 | 25.45 | 443,818 | +1.27(+5.25%) |
Aug 31, 2010 | 24.16 | 24.63 | 23.52 | 24.18 | 1,411 | +0.28(+1.17%) |
Aug 30, 2010 | 24.28 | 24.37 | 23.78 | 23.90 | 351,658 | +0.09(+0.39%) |
Aug 27, 2010 | 23.80 | 24.54 | 23.51 | 23.80 | 551,071 | -0.26(-1.10%) |
Aug 26, 2010 | 24.18 | 24.75 | 23.85 | 24.07 | 529,098 | +0.09(+0.39%) |
Aug 25, 2010 | 24.01 | 24.09 | 23.41 | 23.98 | 715,706 | -0.23(-0.96%) |
Aug 24, 2010 | 24.08 | 24.56 | 23.73 | 24.21 | 529,893 | -0.37(-1.51%) |
Aug 23, 2010 | 26.02 | 26.12 | 24.53 | 24.58 | 820,733 | -1.19(-4.60%) |
Aug 20, 2010 | 26.09 | 26.09 | 25.22 | 25.77 | 304,523 | -0.44(-1.68%) |
Aug 19, 2010 | 26.36 | 27.31 | 25.84 | 26.21 | 570,428 | -0.53(-1.97%) |
Aug 18, 2010 | 26.12 | 26.93 | 25.70 | 26.73 | 675,739 | +0.51(+1.95%) |
Aug 17, 2010 | 25.80 | 26.37 | 25.34 | 26.22 | 447,019 | +0.89(+3.52%) |
Aug 16, 2010 | 25.02 | 25.61 | 24.94 | 25.33 | 389,491 | +0.13(+0.52%) |
Aug 13, 2010 | 25.20 | 25.39 | 24.36 | 25.20 | 681,655 | +0.67(+2.72%) |
Aug 12, 2010 | 25.02 | 25.15 | 24.36 | 24.53 | 965,322 | -0.89(-3.50%) |
Aug 11, 2010 | 26.52 | 26.52 | 25.33 | 25.42 | 598,959 | -1.84(-6.74%) |
Aug 10, 2010 | 27.34 | 27.48 | 26.56 | 27.26 | 547,729 | -0.63(-2.25%) |
Aug 09, 2010 | 28.34 | 28.34 | 27.68 | 27.89 | 389,107 | -0.29(-1.04%) |
Aug 06, 2010 | 28.18 | 28.34 | 26.74 | 28.18 | 506,530 | +0.67(+2.45%) |
Aug 05, 2010 | 27.69 | 28.07 | 27.41 | 27.51 | 337,141 | -0.57(-2.01%) |
Aug 04, 2010 | 27.55 | 28.09 | 27.07 | 28.07 | 523,988 | +0.67(+2.46%) |
Aug 03, 2010 | 27.97 | 28.14 | 27.32 | 27.40 | 477,759 | -0.84(-2.96%) |