Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.51 | 38.68 | 38.43 | 38.60 | 220,803 | +0.16(+0.42%) |
Apr 28, 2011 | 38.22 | 38.47 | 38.22 | 38.44 | 135,830 | +0.09(+0.23%) |
Apr 27, 2011 | 38.17 | 38.39 | 37.89 | 38.35 | 87,814 | +0.32(+0.84%) |
Apr 26, 2011 | 37.89 | 38.09 | 37.78 | 38.03 | 90,974 | +0.26(+0.69%) |
Apr 25, 2011 | 37.77 | 37.82 | 37.59 | 37.77 | 80,764 | -0.04(-0.10%) |
Apr 21, 2011 | 37.90 | 37.90 | 37.66 | 37.81 | 138,128 | +0.26(+0.69%) |
Apr 20, 2011 | 37.43 | 37.65 | 37.34 | 37.55 | 89,617 | +0.70(+1.91%) |
Apr 19, 2011 | 36.72 | 36.85 | 36.62 | 36.85 | 120,981 | +0.33(+0.89%) |
Apr 18, 2011 | 36.61 | 36.79 | 36.17 | 36.52 | 160,516 | -0.65(-1.74%) |
Apr 15, 2011 | 37.09 | 37.24 | 36.98 | 37.17 | 42,299 | +0.01(+0.04%) |
Apr 14, 2011 | 36.91 | 37.19 | 36.79 | 37.15 | 39,206 | +0.13(+0.35%) |
Apr 13, 2011 | 37.34 | 37.34 | 36.89 | 37.02 | 145,545 | +0.06(+0.15%) |
Apr 12, 2011 | 37.20 | 37.20 | 36.81 | 36.97 | 90,004 | -0.38(-1.01%) |
Apr 11, 2011 | 37.55 | 37.62 | 37.23 | 37.34 | 94,352 | -0.11(-0.30%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.36 | 37.45 | 217,984 | +0.04(+0.10%) |
Apr 07, 2011 | 37.47 | 37.58 | 37.23 | 37.42 | 66,138 | -0.13(-0.34%) |
Apr 06, 2011 | 37.60 | 37.61 | 37.41 | 37.54 | 88,541 | +0.19(+0.50%) |
Apr 05, 2011 | 37.24 | 37.44 | 37.19 | 37.36 | 65,674 | +0.00(+0.00%) |
Apr 04, 2011 | 37.34 | 37.46 | 37.26 | 37.36 | 106,301 | +0.06(+0.16%) |
Apr 01, 2011 | 37.20 | 37.42 | 37.05 | 37.30 | 116,786 | +0.30(+0.82%) |
Mar 31, 2011 | 36.96 | 37.11 | 36.89 | 36.99 | 96,344 | -0.04(-0.12%) |
Mar 30, 2011 | 36.80 | 37.10 | 36.80 | 37.04 | 91,497 | +0.36(+0.99%) |
Mar 29, 2011 | 36.39 | 36.68 | 36.24 | 36.68 | 146,197 | +0.26(+0.71%) |
Mar 28, 2011 | 36.52 | 36.69 | 36.38 | 36.42 | 111,417 | -0.10(-0.28%) |
Mar 25, 2011 | 36.51 | 36.71 | 36.42 | 36.52 | 116,891 | -0.07(-0.18%) |
Mar 24, 2011 | 36.36 | 36.71 | 36.21 | 36.59 | 171,548 | +0.47(+1.29%) |
Mar 23, 2011 | 35.98 | 36.23 | 35.78 | 36.12 | 114,506 | +0.06(+0.15%) |
Mar 22, 2011 | 36.28 | 36.28 | 35.99 | 36.06 | 130,269 | -0.08(-0.22%) |
Mar 21, 2011 | 36.09 | 36.23 | 36.07 | 36.14 | 221,034 | +0.70(+1.99%) |
Mar 18, 2011 | 35.72 | 35.87 | 35.38 | 35.44 | 177,592 | +0.28(+0.80%) |
Mar 17, 2011 | 35.13 | 35.29 | 34.98 | 35.15 | 223,485 | +0.76(+2.22%) |
Mar 16, 2011 | 35.16 | 35.18 | 34.10 | 34.39 | 363,192 | -0.82(-2.32%) |
Mar 15, 2011 | 34.98 | 35.36 | 34.93 | 35.21 | 429,005 | -0.65(-1.82%) |
Mar 14, 2011 | 35.73 | 35.86 | 35.50 | 35.86 | 137,140 | -0.31(-0.86%) |
Mar 11, 2011 | 35.84 | 36.25 | 35.84 | 36.17 | 136,838 | +0.13(+0.37%) |
Mar 10, 2011 | 36.40 | 36.40 | 35.99 | 36.04 | 189,388 | -0.84(-2.27%) |
Mar 09, 2011 | 36.92 | 36.96 | 36.73 | 36.88 | 55,171 | -0.06(-0.16%) |
Mar 08, 2011 | 36.74 | 37.02 | 36.51 | 36.94 | 52,683 | +0.20(+0.55%) |
Mar 07, 2011 | 37.10 | 37.20 | 36.56 | 36.74 | 87,726 | -0.26(-0.70%) |
Mar 04, 2011 | 37.27 | 37.27 | 36.74 | 36.99 | 188,344 | -0.28(-0.76%) |
Mar 03, 2011 | 37.04 | 37.30 | 36.96 | 37.28 | 133,604 | +0.56(+1.52%) |
Mar 02, 2011 | 36.54 | 36.85 | 36.54 | 36.72 | 81,456 | +0.20(+0.55%) |
Mar 01, 2011 | 37.18 | 37.20 | 36.52 | 36.52 | 122,074 | -0.50(-1.34%) |
Feb 28, 2011 | 37.05 | 37.14 | 36.85 | 37.02 | 115,165 | +0.30(+0.81%) |
Feb 25, 2011 | 36.59 | 36.76 | 36.55 | 36.72 | 80,967 | +0.39(+1.06%) |
Feb 24, 2011 | 36.36 | 36.48 | 36.03 | 36.33 | 88,698 | +0.05(+0.14%) |
Feb 23, 2011 | 36.50 | 36.55 | 36.02 | 36.28 | 106,131 | -0.10(-0.29%) |
Feb 22, 2011 | 36.89 | 36.95 | 36.30 | 36.39 | 290,334 | -0.95(-2.54%) |
Feb 18, 2011 | 37.27 | 37.37 | 37.17 | 37.34 | 129,958 | +0.12(+0.32%) |
Feb 17, 2011 | 37.00 | 37.27 | 36.97 | 37.22 | 108,395 | +0.21(+0.56%) |
Feb 16, 2011 | 36.85 | 37.06 | 36.82 | 37.01 | 114,972 | +0.27(+0.75%) |
Feb 15, 2011 | 36.79 | 36.81 | 36.66 | 36.74 | 73,417 | -0.08(-0.22%) |
Feb 14, 2011 | 36.72 | 36.84 | 36.65 | 36.82 | 62,607 | +0.09(+0.25%) |
Feb 11, 2011 | 36.36 | 36.79 | 36.36 | 36.73 | 61,413 | +0.21(+0.59%) |
Feb 10, 2011 | 36.36 | 36.62 | 36.26 | 36.51 | 93,013 | -0.20(-0.55%) |
Feb 09, 2011 | 36.79 | 36.85 | 36.63 | 36.71 | 99,009 | -0.24(-0.64%) |
Feb 08, 2011 | 36.83 | 36.95 | 36.69 | 36.95 | 59,069 | +0.19(+0.50%) |
Feb 07, 2011 | 36.67 | 36.89 | 36.66 | 36.76 | 103,210 | +0.10(+0.26%) |
Feb 04, 2011 | 36.62 | 36.67 | 36.39 | 36.67 | 70,282 | +0.04(+0.12%) |
Feb 03, 2011 | 36.52 | 36.63 | 36.25 | 36.62 | 105,905 | +0.04(+0.12%) |
Feb 02, 2011 | 36.57 | 36.69 | 36.53 | 36.58 | 68,787 | -0.08(-0.22%) |
Feb 01, 2011 | 36.28 | 36.70 | 36.25 | 36.66 | 93,953 | +0.70(+1.94%) |
Jan 31, 2011 | 35.79 | 36.03 | 35.78 | 35.96 | 202,468 | +0.33(+0.93%) |
Jan 28, 2011 | 36.36 | 36.39 | 35.59 | 35.63 | 140,115 | -0.79(-2.17%) |
Jan 27, 2011 | 36.37 | 36.46 | 36.26 | 36.42 | 261,441 | +0.11(+0.31%) |
Jan 26, 2011 | 36.28 | 36.40 | 36.20 | 36.31 | 115,863 | +0.22(+0.62%) |
Jan 25, 2011 | 36.09 | 36.10 | 35.84 | 36.09 | 252,295 | -0.10(-0.29%) |
Jan 24, 2011 | 35.96 | 36.20 | 35.88 | 36.19 | 164,890 | +0.24(+0.66%) |
Jan 21, 2011 | 36.20 | 36.20 | 35.89 | 35.96 | 81,021 | +0.09(+0.25%) |
Jan 20, 2011 | 35.89 | 35.92 | 35.58 | 35.87 | 100,129 | -0.19(-0.53%) |
Jan 19, 2011 | 36.46 | 36.46 | 35.99 | 36.06 | 90,067 | -0.32(-0.88%) |
Jan 18, 2011 | 36.35 | 36.41 | 36.28 | 36.38 | 208,996 | +0.11(+0.31%) |
Jan 14, 2011 | 35.99 | 36.27 | 35.95 | 36.27 | 155,328 | +0.22(+0.60%) |
Jan 13, 2011 | 36.16 | 36.21 | 35.96 | 36.05 | 88,357 | -0.02(-0.06%) |
Jan 12, 2011 | 35.80 | 36.07 | 35.76 | 36.07 | 74,053 | +0.54(+1.52%) |
Jan 11, 2011 | 35.47 | 35.57 | 35.37 | 35.53 | 82,752 | +0.31(+0.88%) |
Jan 10, 2011 | 35.21 | 35.26 | 34.98 | 35.22 | 92,361 | -0.15(-0.42%) |
Jan 07, 2011 | 35.57 | 35.57 | 35.15 | 35.37 | 139,629 | -0.12(-0.33%) |
Jan 06, 2011 | 35.82 | 35.82 | 35.39 | 35.49 | 617,264 | -0.25(-0.71%) |
Jan 05, 2011 | 35.48 | 35.76 | 35.44 | 35.74 | 128,753 | +0.01(+0.04%) |
Jan 04, 2011 | 35.91 | 35.93 | 35.48 | 35.73 | 165,911 | -0.06(-0.17%) |
Jan 03, 2011 | 35.76 | 35.92 | 35.70 | 35.79 | 270,173 | +0.32(+0.90%) |
Dec 31, 2010 | 35.33 | 35.51 | 35.28 | 35.47 | 91,752 | +0.11(+0.31%) |
Dec 30, 2010 | 35.45 | 35.50 | 35.23 | 35.36 | 109,397 | -0.03(-0.08%) |
Dec 29, 2010 | 35.40 | 35.46 | 35.29 | 35.38 | 231,074 | +0.24(+0.70%) |
Dec 28, 2010 | 35.35 | 35.35 | 35.08 | 35.14 | 79,493 | -0.02(-0.06%) |
Dec 27, 2010 | 35.10 | 35.16 | 34.95 | 35.16 | 83,506 | +0.02(+0.06%) |
Dec 23, 2010 | 35.18 | 35.18 | 35.07 | 35.14 | 61,026 | -0.07(-0.19%) |
Dec 22, 2010 | 35.24 | 35.24 | 35.06 | 35.21 | 255,846 | +0.09(+0.27%) |
Dec 21, 2010 | 34.99 | 35.14 | 34.99 | 35.11 | 66,147 | +0.30(+0.86%) |
Dec 20, 2010 | 34.95 | 34.95 | 34.68 | 34.81 | 101,399 | +0.04(+0.13%) |
Dec 17, 2010 | 34.78 | 34.80 | 34.65 | 34.77 | 81,411 | -0.10(-0.29%) |
Dec 16, 2010 | 34.76 | 34.88 | 34.57 | 34.87 | 187,216 | +0.20(+0.57%) |
Dec 15, 2010 | 34.80 | 34.97 | 34.60 | 34.68 | 163,812 | -0.33(-0.96%) |
Dec 14, 2010 | 35.03 | 35.16 | 34.89 | 35.01 | 233,209 | +0.04(+0.12%) |
Dec 13, 2010 | 35.10 | 35.13 | 34.92 | 34.97 | 213,507 | +0.23(+0.65%) |
Dec 10, 2010 | 34.59 | 34.79 | 34.51 | 34.74 | 319,601 | +0.15(+0.42%) |
Dec 09, 2010 | 34.66 | 34.75 | 34.43 | 34.59 | 117,094 | +0.09(+0.27%) |
Dec 08, 2010 | 34.52 | 34.63 | 34.29 | 34.50 | 95,043 | +0.06(+0.17%) |
Dec 07, 2010 | 34.94 | 34.94 | 34.43 | 34.44 | 229,958 | -0.04(-0.11%) |
Dec 06, 2010 | 34.45 | 34.54 | 34.35 | 34.48 | 108,110 | -0.09(-0.27%) |
Dec 03, 2010 | 34.33 | 34.59 | 34.31 | 34.57 | 73,404 | +0.17(+0.49%) |
Dec 02, 2010 | 33.85 | 34.41 | 33.85 | 34.41 | 288,310 | +0.62(+1.83%) |
Dec 01, 2010 | 33.59 | 33.85 | 33.57 | 33.79 | 98,340 | +0.84(+2.56%) |
Nov 30, 2010 | 32.78 | 33.13 | 32.78 | 32.94 | 128,801 | -0.31(-0.92%) |
Nov 29, 2010 | 33.15 | 33.31 | 32.86 | 33.25 | 127,232 | -0.18(-0.54%) |
Nov 26, 2010 | 33.42 | 33.54 | 33.31 | 33.43 | 44,038 | -0.38(-1.12%) |
Nov 24, 2010 | 33.62 | 33.81 | 33.81 | 33.81 | 55,071 | +0.52(+1.55%) |
Nov 23, 2010 | 33.55 | 33.55 | 33.19 | 33.29 | 115,573 | -0.81(-2.37%) |
Nov 22, 2010 | 33.95 | 34.14 | 33.72 | 34.10 | 143,444 | -0.12(-0.36%) |
Nov 19, 2010 | 33.99 | 34.23 | 33.87 | 34.22 | 93,467 | +0.00(+0.00%) |
Nov 18, 2010 | 34.09 | 34.26 | 33.54 | 34.22 | 109,046 | +0.68(+2.04%) |
Nov 17, 2010 | 33.58 | 33.68 | 33.45 | 33.54 | 78,986 | +0.09(+0.28%) |
Nov 16, 2010 | 33.85 | 33.90 | 33.25 | 33.45 | 246,321 | -0.69(-2.03%) |
Nov 15, 2010 | 34.27 | 34.41 | 34.13 | 34.14 | 118,118 | -0.03(-0.09%) |
Nov 12, 2010 | 34.43 | 34.53 | 33.98 | 34.17 | 134,062 | -0.46(-1.32%) |
Nov 11, 2010 | 34.54 | 34.62 | 34.39 | 34.62 | 100,610 | -0.15(-0.44%) |
Nov 10, 2010 | 34.79 | 34.83 | 34.39 | 34.78 | 125,908 | +0.08(+0.23%) |
Nov 09, 2010 | 35.20 | 35.20 | 34.57 | 34.70 | 140,022 | -0.31(-0.89%) |
Nov 08, 2010 | 34.94 | 35.02 | 34.81 | 35.01 | 94,636 | -0.12(-0.33%) |
Nov 05, 2010 | 35.13 | 35.19 | 34.97 | 35.13 | 273,151 | -0.01(-0.02%) |
Nov 04, 2010 | 34.84 | 35.14 | 34.84 | 35.13 | 148,158 | +0.73(+2.12%) |
Nov 03, 2010 | 34.38 | 34.41 | 34.00 | 34.41 | 125,102 | +0.18(+0.53%) |
Nov 02, 2010 | 34.22 | 34.28 | 34.12 | 34.22 | 155,227 | +0.41(+1.21%) |
Nov 01, 2010 | 33.88 | 34.06 | 33.62 | 33.82 | 93,833 | -0.02(-0.06%) |
Oct 29, 2010 | 33.67 | 33.86 | 33.66 | 33.84 | 152,997 | +0.04(+0.11%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.63 | 33.80 | 64,784 | +0.22(+0.65%) |
Oct 27, 2010 | 33.64 | 33.64 | 33.26 | 33.58 | 135,062 | -0.40(-1.18%) |
Oct 25, 2010 | 34.09 | 34.23 | 33.93 | 33.98 | 152,758 | +0.15(+0.45%) |
Oct 22, 2010 | 33.90 | 33.90 | 33.73 | 33.83 | 104,919 | +0.07(+0.22%) |
Oct 21, 2010 | 33.93 | 34.06 | 33.52 | 33.76 | 66,888 | -0.04(-0.13%) |
Oct 20, 2010 | 33.47 | 33.89 | 33.46 | 33.80 | 48,591 | +0.55(+1.66%) |
Oct 19, 2010 | 33.45 | 33.60 | 33.10 | 33.25 | 246,830 | -0.72(-2.12%) |
Oct 18, 2010 | 33.84 | 34.07 | 33.75 | 33.97 | 125,012 | +0.08(+0.24%) |
Oct 15, 2010 | 34.04 | 34.04 | 33.66 | 33.89 | 63,927 | -0.03(-0.09%) |
Oct 14, 2010 | 34.02 | 34.03 | 33.71 | 33.92 | 122,983 | +0.01(+0.04%) |
Oct 13, 2010 | 33.75 | 34.06 | 33.71 | 33.90 | 113,367 | +0.36(+1.09%) |
Oct 12, 2010 | 33.34 | 33.60 | 33.13 | 33.54 | 118,989 | +0.04(+0.13%) |
Oct 11, 2010 | 33.61 | 33.62 | 33.42 | 33.50 | 250,796 | -0.03(-0.09%) |
Oct 08, 2010 | 33.53 | 33.62 | 33.26 | 33.53 | 113,474 | +0.20(+0.59%) |
Oct 07, 2010 | 33.60 | 33.60 | 33.13 | 33.33 | 58,368 | -0.08(-0.24%) |
Oct 06, 2010 | 33.39 | 33.47 | 33.28 | 33.41 | 99,669 | +0.07(+0.22%) |
Oct 05, 2010 | 32.91 | 33.41 | 32.91 | 33.34 | 83,614 | +0.76(+2.35%) |
Oct 04, 2010 | 32.72 | 32.83 | 32.40 | 32.57 | 112,244 | -0.30(-0.91%) |
Oct 01, 2010 | 32.87 | 32.93 | 32.69 | 32.87 | 157,052 | +0.27(+0.83%) |
Sep 30, 2010 | 32.88 | 32.99 | 32.39 | 32.60 | 178,676 | -0.09(-0.27%) |
Sep 29, 2010 | 32.58 | 32.80 | 32.54 | 32.69 | 83,723 | -0.03(-0.09%) |
Sep 28, 2010 | 32.56 | 32.75 | 32.28 | 32.72 | 88,533 | +0.20(+0.63%) |
Sep 27, 2010 | 32.63 | 32.67 | 32.49 | 32.51 | 259,218 | -0.12(-0.38%) |
Sep 24, 2010 | 32.27 | 32.64 | 32.11 | 32.64 | 184,908 | +0.76(+2.37%) |
Sep 23, 2010 | 31.86 | 32.16 | 31.79 | 31.88 | 56,217 | -0.33(-1.04%) |
Sep 22, 2010 | 32.26 | 32.44 | 32.08 | 32.21 | 110,234 | -0.04(-0.11%) |
Sep 21, 2010 | 32.30 | 32.45 | 32.08 | 32.25 | 167,443 | -0.02(-0.07%) |
Sep 20, 2010 | 31.89 | 32.33 | 31.84 | 32.27 | 145,710 | +0.49(+1.53%) |
Sep 17, 2010 | 31.79 | 31.96 | 31.69 | 31.79 | 84,202 | -0.17(-0.52%) |
Sep 15, 2010 | 31.74 | 31.97 | 31.63 | 31.95 | 63,191 | +0.03(+0.09%) |
Sep 14, 2010 | 31.71 | 32.05 | 31.67 | 31.92 | 94,779 | +0.09(+0.30%) |
Sep 13, 2010 | 31.69 | 31.84 | 31.68 | 31.83 | 93,801 | +0.49(+1.56%) |
Sep 10, 2010 | 31.21 | 31.38 | 31.18 | 31.34 | 105,158 | +0.13(+0.42%) |
Sep 09, 2010 | 31.33 | 31.41 | 31.12 | 31.21 | 63,700 | +0.20(+0.66%) |
Sep 08, 2010 | 30.89 | 31.14 | 30.89 | 31.01 | 66,864 | +0.24(+0.78%) |
Sep 07, 2010 | 30.96 | 31.01 | 30.75 | 30.77 | 55,674 | -0.36(-1.15%) |
Sep 03, 2010 | 31.00 | 31.16 | 30.89 | 31.12 | 92,548 | +0.35(+1.14%) |
Sep 02, 2010 | 30.55 | 30.77 | 30.55 | 30.77 | 41,124 | +0.20(+0.64%) |
Sep 01, 2010 | 30.24 | 30.61 | 30.17 | 30.58 | 163,539 | +0.95(+3.22%) |
Aug 31, 2010 | 29.55 | 29.80 | 29.46 | 29.62 | 122,386 | -0.03(-0.10%) |
Aug 30, 2010 | 29.84 | 29.97 | 29.65 | 29.65 | 55,182 | -0.38(-1.26%) |
Aug 27, 2010 | 30.03 | 30.05 | 29.33 | 30.03 | 87,118 | +0.59(+2.00%) |
Aug 26, 2010 | 29.66 | 29.79 | 29.35 | 29.44 | 61,130 | -0.13(-0.44%) |
Aug 25, 2010 | 29.40 | 29.63 | 29.17 | 29.57 | 154,924 | +0.05(+0.17%) |
Aug 24, 2010 | 29.65 | 29.70 | 29.35 | 29.52 | 215,865 | -0.47(-1.55%) |
Aug 23, 2010 | 30.18 | 30.33 | 29.98 | 29.99 | 35,843 | -0.12(-0.41%) |
Aug 20, 2010 | 30.15 | 30.15 | 29.88 | 30.11 | 39,785 | -0.19(-0.62%) |
Aug 19, 2010 | 30.69 | 30.74 | 30.13 | 30.30 | 42,814 | -0.47(-1.54%) |
Aug 18, 2010 | 30.73 | 30.89 | 30.54 | 30.77 | 62,633 | +0.04(+0.14%) |
Aug 17, 2010 | 30.67 | 30.90 | 30.54 | 30.73 | 74,957 | +0.43(+1.42%) |
Aug 16, 2010 | 30.18 | 30.40 | 30.02 | 30.30 | 163,725 | +0.12(+0.41%) |
Aug 13, 2010 | 30.18 | 30.41 | 30.18 | 30.18 | 61,536 | -0.09(-0.31%) |
Aug 12, 2010 | 30.07 | 30.36 | 30.00 | 30.27 | 98,530 | -0.10(-0.34%) |
Aug 11, 2010 | 30.80 | 30.80 | 30.32 | 30.37 | 59,583 | -1.12(-3.56%) |
Aug 10, 2010 | 31.35 | 31.61 | 31.17 | 31.49 | 86,343 | -0.22(-0.69%) |
Aug 09, 2010 | 31.68 | 31.79 | 31.57 | 31.71 | 66,180 | +0.13(+0.41%) |
Aug 06, 2010 | 31.58 | 31.63 | 31.22 | 31.58 | 152,961 | -0.08(-0.25%) |
Aug 05, 2010 | 31.47 | 31.66 | 31.45 | 31.66 | 90,163 | -0.02(-0.07%) |
Aug 04, 2010 | 31.61 | 31.72 | 31.47 | 31.68 | 32,614 | +0.15(+0.46%) |
Aug 03, 2010 | 31.56 | 31.65 | 31.36 | 31.54 | 88,064 | -0.16(-0.51%) |
Aug 02, 2010 | 31.43 | 31.72 | 31.31 | 31.70 | 163,690 | +0.84(+2.74%) |
Jul 30, 2010 | 30.85 | 30.92 | 30.48 | 30.85 | 52,208 | +0.06(+0.19%) |
Jul 29, 2010 | 31.07 | 31.22 | 30.57 | 30.80 | 51,750 | -0.01(-0.02%) |
Jul 28, 2010 | 30.91 | 30.96 | 30.69 | 30.80 | 74,047 | -0.14(-0.45%) |
Jul 27, 2010 | 31.16 | 31.16 | 30.80 | 30.94 | 146,780 | +0.02(+0.07%) |
Jul 26, 2010 | 30.61 | 30.92 | 30.58 | 30.92 | 195,281 | +0.23(+0.76%) |
Jul 23, 2010 | 30.36 | 30.71 | 30.26 | 30.69 | 77,957 | +0.27(+0.89%) |
Jul 22, 2010 | 30.07 | 30.54 | 30.07 | 30.42 | 81,614 | +0.82(+2.75%) |
Jul 21, 2010 | 30.15 | 30.15 | 29.49 | 29.60 | 70,780 | -0.43(-1.43%) |
Jul 20, 2010 | 29.30 | 30.04 | 29.26 | 30.03 | 45,470 | +0.35(+1.18%) |
Jul 19, 2010 | 29.78 | 29.82 | 29.48 | 29.68 | 292,284 | +0.20(+0.67%) |
Jul 16, 2010 | 29.49 | 30.15 | 29.46 | 29.49 | 91,687 | -0.89(-2.92%) |
Jul 15, 2010 | 30.37 | 30.45 | 29.99 | 30.37 | 135,775 | +0.04(+0.14%) |
Jul 14, 2010 | 30.30 | 30.44 | 30.13 | 30.33 | 76,488 | +0.01(+0.02%) |
Jul 13, 2010 | 30.24 | 30.40 | 30.17 | 30.32 | 127,668 | +0.49(+1.63%) |
Jul 12, 2010 | 29.79 | 29.95 | 29.66 | 29.83 | 74,698 | -0.13(-0.44%) |
Jul 09, 2010 | 29.97 | 29.97 | 29.67 | 29.97 | 63,120 | +0.20(+0.69%) |
Jul 08, 2010 | 29.71 | 29.79 | 29.42 | 29.76 | 148,181 | +0.25(+0.84%) |
Jul 07, 2010 | 28.78 | 29.53 | 28.76 | 29.51 | 75,083 | +0.85(+2.97%) |
Jul 06, 2010 | 28.90 | 29.10 | 28.43 | 28.66 | 205,359 | +0.36(+1.29%) |
Jul 02, 2010 | 28.30 | 28.54 | 28.10 | 28.30 | 103,549 | -0.04(-0.13%) |
Jul 01, 2010 | 28.39 | 28.46 | 27.88 | 28.34 | 127,560 | +0.08(+0.28%) |
Jun 30, 2010 | 28.46 | 28.70 | 28.20 | 28.26 | 56,485 | -0.21(-0.74%) |
Jun 29, 2010 | 28.95 | 28.95 | 28.31 | 28.47 | 246,400 | -1.11(-3.74%) |
Jun 25, 2010 | 29.57 | 29.70 | 29.24 | 29.57 | 49,860 | +0.20(+0.67%) |
Jun 24, 2010 | 29.75 | 29.75 | 29.33 | 29.38 | 106,001 | -0.53(-1.78%) |
Jun 23, 2010 | 30.00 | 30.11 | 29.70 | 29.91 | 53,570 | +0.04(+0.15%) |
Jun 22, 2010 | 30.34 | 30.48 | 29.84 | 29.86 | 101,620 | -0.49(-1.61%) |
Jun 21, 2010 | 30.72 | 30.82 | 30.21 | 30.35 | 86,495 | +0.07(+0.22%) |
Jun 18, 2010 | 30.29 | 30.37 | 30.19 | 30.29 | 63,428 | +0.04(+0.12%) |
Jun 17, 2010 | 30.36 | 30.36 | 30.00 | 30.25 | 47,159 | +0.01(+0.05%) |
Jun 16, 2010 | 30.03 | 30.33 | 29.98 | 30.24 | 56,805 | -0.08(-0.26%) |
Jun 15, 2010 | 29.79 | 30.32 | 29.76 | 30.32 | 83,909 | +0.89(+3.02%) |
Jun 14, 2010 | 29.70 | 29.89 | 29.43 | 29.43 | 310,983 | -0.01(-0.05%) |
Jun 11, 2010 | 29.06 | 29.44 | 29.01 | 29.44 | 46,393 | +0.12(+0.42%) |
Jun 10, 2010 | 29.06 | 29.37 | 28.87 | 29.32 | 94,686 | +0.90(+3.18%) |
Jun 09, 2010 | 28.72 | 28.95 | 28.27 | 28.42 | 189,192 | -0.07(-0.26%) |
Jun 08, 2010 | 28.09 | 28.51 | 27.98 | 28.49 | 123,250 | +0.40(+1.43%) |
Jun 07, 2010 | 28.59 | 28.68 | 28.07 | 28.09 | 92,470 | -0.35(-1.23%) |
Jun 04, 2010 | 28.44 | 29.02 | 28.31 | 28.44 | 171,919 | -1.11(-3.77%) |
Jun 03, 2010 | 29.56 | 29.70 | 29.24 | 29.55 | 98,123 | +0.03(+0.10%) |
Jun 02, 2010 | 28.83 | 29.52 | 28.79 | 29.52 | 37,992 | +0.81(+2.81%) |
Jun 01, 2010 | 28.82 | 29.38 | 28.71 | 28.71 | 188,027 | -0.36(-1.23%) |
May 28, 2010 | 29.07 | 29.56 | 28.97 | 29.07 | 85,728 | -0.55(-1.87%) |
May 27, 2010 | 29.11 | 29.62 | 28.97 | 29.62 | 91,199 | +1.32(+4.68%) |
May 26, 2010 | 28.71 | 28.95 | 28.27 | 28.30 | 95,465 | -0.17(-0.61%) |
May 25, 2010 | 28.00 | 28.54 | 27.61 | 28.47 | 402,084 | -0.20(-0.69%) |
May 24, 2010 | 29.00 | 29.08 | 28.62 | 28.67 | 133,482 | -0.44(-1.53%) |
May 21, 2010 | 28.23 | 29.12 | 28.02 | 29.11 | 542,285 | +0.63(+2.20%) |
May 20, 2010 | 28.46 | 29.00 | 28.39 | 28.49 | 454,121 | -1.12(-3.79%) |
May 19, 2010 | 29.57 | 29.84 | 29.20 | 29.61 | 198,912 | -0.20(-0.66%) |
May 18, 2010 | 30.55 | 30.65 | 29.66 | 29.81 | 192,724 | -0.51(-1.68%) |
May 17, 2010 | 30.32 | 30.45 | 29.63 | 30.32 | 128,699 | +0.06(+0.19%) |
May 14, 2010 | 30.26 | 30.73 | 30.02 | 30.26 | 225,198 | -0.73(-2.35%) |
May 13, 2010 | 31.26 | 31.37 | 30.93 | 30.98 | 238,743 | -0.35(-1.11%) |
May 12, 2010 | 30.96 | 31.41 | 30.96 | 31.33 | 112,217 | +0.38(+1.22%) |
May 11, 2010 | 31.26 | 31.37 | 30.90 | 30.96 | 293,406 | -0.38(-1.21%) |
May 10, 2010 | 31.12 | 31.33 | 31.04 | 31.33 | 294,905 | +1.69(+5.70%) |
May 07, 2010 | 29.97 | 30.56 | 29.09 | 29.65 | 344,177 | -0.22(-0.72%) |
May 06, 2010 | 30.93 | 31.12 | 29.11 | 29.86 | 505,059 | -1.20(-3.85%) |
May 05, 2010 | 31.06 | 31.38 | 30.91 | 31.06 | 439,406 | -0.41(-1.30%) |
May 04, 2010 | 31.83 | 31.88 | 31.30 | 31.47 | 244,254 | -1.09(-3.36%) |