Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.39 | 39.57 | 38.86 | 39.11 | 321,081 | +0.61(+1.58%) |
Feb 25, 2011 | 38.48 | 38.66 | 38.39 | 38.50 | 122,819 | +0.93(+2.48%) |
Feb 24, 2011 | 37.81 | 38.05 | 37.26 | 37.57 | 77,795 | -0.18(-0.48%) |
Feb 23, 2011 | 38.11 | 38.55 | 37.33 | 37.75 | 73,097 | +0.08(+0.21%) |
Feb 22, 2011 | 37.81 | 38.50 | 37.55 | 37.67 | 85,272 | -2.04(-5.14%) |
Feb 18, 2011 | 39.40 | 39.95 | 39.40 | 39.71 | 43,489 | -0.37(-0.92%) |
Feb 17, 2011 | 39.69 | 40.20 | 39.33 | 40.08 | 68,556 | -0.37(-0.91%) |
Feb 16, 2011 | 39.62 | 40.45 | 39.62 | 40.45 | 84,157 | +1.74(+4.49%) |
Feb 15, 2011 | 38.57 | 38.85 | 38.50 | 38.71 | 55,075 | +0.76(+2.00%) |
Feb 14, 2011 | 37.82 | 37.99 | 37.63 | 37.95 | 82,017 | -0.55(-1.43%) |
Feb 11, 2011 | 38.10 | 38.82 | 38.00 | 38.50 | 44,823 | +0.20(+0.52%) |
Feb 10, 2011 | 37.88 | 38.52 | 37.78 | 38.30 | 147,071 | -0.95(-2.42%) |
Feb 09, 2011 | 39.15 | 39.52 | 38.95 | 39.25 | 213,587 | +0.50(+1.29%) |
Feb 08, 2011 | 38.62 | 38.84 | 38.40 | 38.75 | 44,637 | +0.60(+1.57%) |
Feb 07, 2011 | 37.82 | 38.23 | 37.82 | 38.15 | 52,387 | +0.18(+0.47%) |
Feb 04, 2011 | 38.21 | 38.21 | 37.53 | 37.97 | 51,501 | -0.38(-0.99%) |
Feb 03, 2011 | 38.38 | 38.53 | 37.82 | 38.35 | 79,285 | -0.75(-1.92%) |
Feb 02, 2011 | 39.04 | 39.30 | 38.96 | 39.10 | 58,602 | -0.08(-0.20%) |
Feb 01, 2011 | 38.25 | 39.25 | 38.25 | 39.18 | 97,182 | +1.73(+4.62%) |
Jan 31, 2011 | 37.90 | 38.00 | 37.29 | 37.45 | 62,630 | +0.12(+0.32%) |
Jan 28, 2011 | 38.45 | 38.70 | 37.16 | 37.33 | 53,907 | -0.87(-2.28%) |
Jan 27, 2011 | 38.00 | 38.34 | 37.80 | 38.20 | 865,922 | +0.93(+2.50%) |
Jan 26, 2011 | 37.33 | 37.60 | 37.05 | 37.27 | 84,941 | -0.28(-0.75%) |
Jan 25, 2011 | 37.35 | 37.55 | 36.98 | 37.55 | 82,652 | -0.18(-0.48%) |
Jan 24, 2011 | 37.27 | 37.80 | 37.27 | 37.73 | 84,028 | +0.19(+0.51%) |
Jan 21, 2011 | 37.90 | 38.05 | 37.27 | 37.54 | 139,647 | +1.14(+3.13%) |
Jan 20, 2011 | 36.07 | 36.50 | 35.89 | 36.40 | 89,638 | +0.88(+2.48%) |
Jan 19, 2011 | 35.87 | 35.95 | 35.41 | 35.52 | 126,687 | -0.13(-0.36%) |
Jan 18, 2011 | 35.65 | 35.96 | 35.42 | 35.65 | 334,712 | +0.35(+0.99%) |
Jan 14, 2011 | 34.65 | 35.40 | 34.65 | 35.30 | 179,167 | +1.00(+2.92%) |
Jan 13, 2011 | 34.55 | 34.67 | 34.21 | 34.30 | 62,886 | +1.32(+4.00%) |
Jan 12, 2011 | 32.62 | 33.05 | 32.55 | 32.98 | 101,452 | +1.89(+6.08%) |
Jan 11, 2011 | 31.05 | 31.22 | 30.71 | 31.09 | 268,866 | +0.29(+0.94%) |
Jan 10, 2011 | 30.47 | 30.81 | 30.31 | 30.80 | 110,691 | -0.62(-1.97%) |
Jan 07, 2011 | 31.74 | 31.91 | 31.20 | 31.42 | 101,103 | -0.87(-2.69%) |
Jan 06, 2011 | 33.06 | 33.10 | 32.16 | 32.29 | 151,695 | -0.75(-2.27%) |
Jan 05, 2011 | 32.51 | 33.15 | 32.50 | 33.04 | 196,197 | -0.27(-0.81%) |
Jan 04, 2011 | 33.88 | 33.95 | 33.09 | 33.31 | 70,422 | +0.41(+1.25%) |
Jan 03, 2011 | 32.72 | 33.11 | 32.72 | 32.90 | 77,292 | +0.95(+2.97%) |
Dec 31, 2010 | 31.91 | 32.17 | 31.90 | 31.95 | 73,967 | -0.06(-0.19%) |
Dec 30, 2010 | 32.11 | 32.31 | 31.94 | 32.01 | 67,429 | -0.25(-0.77%) |
Dec 29, 2010 | 32.35 | 32.42 | 32.15 | 32.26 | 68,687 | +0.37(+1.16%) |
Dec 28, 2010 | 32.22 | 32.24 | 31.87 | 31.89 | 69,498 | -0.36(-1.12%) |
Dec 27, 2010 | 31.87 | 32.25 | 31.87 | 32.25 | 75,238 | -0.25(-0.77%) |
Dec 23, 2010 | 32.26 | 32.54 | 32.21 | 32.50 | 79,429 | -0.05(-0.15%) |
Dec 22, 2010 | 32.69 | 32.75 | 32.47 | 32.55 | 143,310 | -0.25(-0.76%) |
Dec 21, 2010 | 32.96 | 33.04 | 32.75 | 32.80 | 64,887 | +0.23(+0.71%) |
Dec 20, 2010 | 32.89 | 32.95 | 32.48 | 32.57 | 174,200 | -0.33(-1.00%) |
Dec 17, 2010 | 33.00 | 33.07 | 32.58 | 32.90 | 266,609 | -0.44(-1.32%) |
Dec 16, 2010 | 33.02 | 33.41 | 32.88 | 33.34 | 71,642 | +0.05(+0.15%) |
Dec 15, 2010 | 33.87 | 34.11 | 33.22 | 33.29 | 132,186 | -1.31(-3.79%) |
Dec 14, 2010 | 34.65 | 34.80 | 34.40 | 34.60 | 60,385 | -0.21(-0.60%) |
Dec 13, 2010 | 34.78 | 35.08 | 34.61 | 34.81 | 179,515 | +0.41(+1.19%) |
Dec 10, 2010 | 34.15 | 34.40 | 34.00 | 34.40 | 76,959 | -0.20(-0.58%) |
Dec 09, 2010 | 34.48 | 34.60 | 34.23 | 34.60 | 98,649 | +0.81(+2.40%) |
Dec 08, 2010 | 33.40 | 33.81 | 33.30 | 33.79 | 163,640 | +1.21(+3.71%) |
Dec 07, 2010 | 33.17 | 33.28 | 32.26 | 32.58 | 70,919 | +0.62(+1.94%) |
Dec 06, 2010 | 31.98 | 32.15 | 31.80 | 31.96 | 84,796 | -0.99(-3.00%) |
Dec 03, 2010 | 32.20 | 33.03 | 32.20 | 32.95 | 105,120 | +1.10(+3.45%) |
Dec 02, 2010 | 30.73 | 32.01 | 30.73 | 31.85 | 176,727 | +1.05(+3.41%) |
Dec 01, 2010 | 30.50 | 30.87 | 30.22 | 30.80 | 321,603 | +1.26(+4.27%) |
Nov 30, 2010 | 29.55 | 29.84 | 29.27 | 29.54 | 1,560,358 | -1.61(-5.17%) |
Nov 29, 2010 | 30.81 | 31.25 | 30.65 | 31.15 | 86,822 | -0.96(-2.99%) |
Nov 26, 2010 | 31.60 | 32.20 | 31.55 | 32.11 | 215,377 | -1.29(-3.86%) |
Nov 24, 2010 | 33.49 | 33.40 | 33.40 | 33.40 | 70,372 | -0.18(-0.54%) |
Nov 23, 2010 | 33.85 | 34.10 | 33.50 | 33.58 | 78,145 | -2.05(-5.75%) |
Nov 22, 2010 | 35.54 | 35.77 | 35.15 | 35.63 | 51,573 | -0.92(-2.52%) |
Nov 19, 2010 | 36.20 | 36.60 | 36.05 | 36.55 | 72,555 | +0.15(+0.41%) |
Nov 18, 2010 | 36.46 | 36.74 | 36.30 | 36.40 | 171,051 | +1.15(+3.26%) |
Nov 17, 2010 | 35.23 | 35.50 | 35.07 | 35.25 | 83,008 | +0.49(+1.41%) |
Nov 16, 2010 | 35.46 | 35.61 | 34.60 | 34.76 | 54,356 | -1.37(-3.79%) |
Nov 15, 2010 | 36.39 | 36.52 | 36.13 | 36.13 | 56,251 | +0.05(+0.14%) |
Nov 12, 2010 | 36.32 | 36.74 | 35.84 | 36.08 | 45,543 | +0.03(+0.08%) |
Nov 11, 2010 | 35.59 | 36.25 | 35.39 | 36.05 | 61,720 | -1.01(-2.73%) |
Nov 10, 2010 | 37.44 | 37.44 | 36.30 | 37.06 | 46,988 | -0.29(-0.78%) |
Nov 09, 2010 | 38.26 | 38.40 | 37.27 | 37.35 | 195,792 | -0.57(-1.50%) |
Nov 08, 2010 | 37.67 | 38.08 | 37.60 | 37.92 | 674,660 | +0.12(+0.32%) |
Nov 05, 2010 | 38.27 | 38.54 | 37.70 | 37.80 | 83,537 | -0.95(-2.45%) |
Nov 04, 2010 | 39.06 | 39.28 | 38.52 | 38.75 | 89,826 | +1.65(+4.45%) |
Nov 03, 2010 | 37.20 | 37.26 | 36.51 | 37.10 | 38,438 | +0.42(+1.15%) |
Nov 02, 2010 | 36.74 | 36.87 | 36.45 | 36.68 | 59,679 | +0.69(+1.92%) |
Nov 01, 2010 | 36.15 | 36.45 | 35.75 | 35.99 | 56,055 | -0.61(-1.67%) |
Oct 29, 2010 | 36.47 | 36.83 | 36.36 | 36.60 | 44,956 | -0.15(-0.41%) |
Oct 28, 2010 | 36.96 | 37.05 | 36.58 | 36.75 | 66,729 | +0.32(+0.88%) |
Oct 27, 2010 | 36.61 | 36.80 | 36.02 | 36.43 | 63,311 | -0.32(-0.87%) |
Oct 25, 2010 | 36.96 | 37.37 | 36.70 | 36.75 | 67,800 | -0.25(-0.68%) |
Oct 22, 2010 | 37.15 | 37.29 | 36.89 | 37.00 | 32,683 | +0.38(+1.04%) |
Oct 21, 2010 | 36.72 | 37.16 | 36.23 | 36.62 | 418,323 | +0.27(+0.74%) |
Oct 20, 2010 | 36.00 | 36.58 | 35.98 | 36.35 | 94,688 | +1.15(+3.27%) |
Oct 19, 2010 | 35.91 | 36.05 | 35.00 | 35.20 | 168,869 | -1.30(-3.56%) |
Oct 18, 2010 | 36.00 | 36.54 | 36.00 | 36.50 | 42,075 | +0.20(+0.55%) |
Oct 15, 2010 | 36.81 | 36.84 | 36.05 | 36.30 | 67,803 | -0.30(-0.82%) |
Oct 14, 2010 | 36.85 | 37.03 | 36.40 | 36.60 | 146,896 | -0.52(-1.40%) |
Oct 13, 2010 | 36.91 | 37.45 | 36.91 | 37.12 | 67,374 | +0.42(+1.14%) |
Oct 12, 2010 | 36.40 | 36.80 | 36.10 | 36.70 | 420,234 | +0.21(+0.58%) |
Oct 11, 2010 | 36.65 | 36.80 | 36.34 | 36.49 | 58,782 | -0.62(-1.67%) |
Oct 08, 2010 | 37.00 | 37.18 | 36.50 | 37.11 | 31,084 | -0.31(-0.83%) |
Oct 07, 2010 | 37.91 | 37.91 | 37.08 | 37.42 | 86,088 | +0.36(+0.97%) |
Oct 06, 2010 | 37.05 | 37.29 | 36.88 | 37.06 | 74,947 | +0.11(+0.30%) |
Oct 05, 2010 | 36.14 | 37.00 | 36.09 | 36.95 | 102,376 | +2.15(+6.18%) |
Oct 04, 2010 | 35.21 | 35.49 | 34.67 | 34.80 | 46,884 | -0.85(-2.38%) |
Oct 01, 2010 | 35.47 | 35.82 | 34.79 | 35.65 | 78,785 | +0.21(+0.59%) |
Sep 30, 2010 | 36.05 | 36.25 | 35.25 | 35.44 | 991,847 | -0.65(-1.80%) |
Sep 29, 2010 | 36.15 | 36.44 | 35.86 | 36.09 | 85,952 | -0.91(-2.46%) |
Sep 28, 2010 | 36.96 | 37.00 | 36.40 | 37.00 | 67,667 | +0.00(+0.00%) |
Sep 27, 2010 | 37.35 | 37.49 | 37.00 | 37.00 | 65,561 | -0.30(-0.80%) |
Sep 24, 2010 | 36.70 | 37.39 | 36.70 | 37.30 | 53,373 | +1.93(+5.46%) |
Sep 23, 2010 | 35.59 | 36.10 | 35.22 | 35.37 | 138,912 | -1.59(-4.30%) |
Sep 22, 2010 | 37.01 | 37.43 | 36.81 | 36.96 | 54,832 | +1.01(+2.81%) |
Sep 21, 2010 | 36.55 | 36.62 | 35.71 | 35.95 | 101,941 | +0.09(+0.25%) |
Sep 20, 2010 | 35.00 | 35.90 | 34.91 | 35.86 | 48,140 | +0.63(+1.79%) |
Sep 17, 2010 | 35.58 | 35.68 | 35.05 | 35.23 | 102,968 | -1.10(-3.03%) |
Sep 15, 2010 | 35.80 | 36.40 | 35.80 | 36.33 | 86,204 | -0.10(-0.27%) |
Sep 14, 2010 | 35.95 | 36.67 | 35.85 | 36.43 | 94,345 | +0.49(+1.36%) |
Sep 13, 2010 | 35.95 | 36.27 | 35.68 | 35.94 | 61,885 | +1.28(+3.69%) |
Sep 10, 2010 | 34.35 | 34.95 | 34.35 | 34.66 | 24,361 | +0.51(+1.49%) |
Sep 09, 2010 | 34.93 | 34.95 | 33.97 | 34.15 | 93,387 | +0.25(+0.74%) |
Sep 08, 2010 | 33.50 | 34.13 | 33.50 | 33.90 | 50,188 | +0.79(+2.39%) |
Sep 07, 2010 | 33.55 | 33.65 | 33.06 | 33.11 | 104,263 | -1.39(-4.03%) |
Sep 03, 2010 | 34.65 | 34.82 | 34.22 | 34.50 | 138,015 | +0.71(+2.10%) |
Sep 02, 2010 | 33.55 | 33.85 | 33.47 | 33.79 | 44,781 | +0.55(+1.65%) |
Sep 01, 2010 | 32.37 | 33.55 | 32.37 | 33.24 | 78,374 | +2.12(+6.81%) |
Aug 31, 2010 | 30.89 | 31.45 | 30.85 | 31.12 | 69,859 | +0.28(+0.91%) |
Aug 30, 2010 | 31.27 | 31.47 | 30.65 | 30.84 | 69,791 | -0.96(-3.02%) |
Aug 27, 2010 | 31.25 | 31.80 | 30.73 | 31.80 | 41,674 | +0.80(+2.58%) |
Aug 26, 2010 | 31.35 | 31.66 | 30.86 | 31.00 | 71,881 | -0.42(-1.34%) |
Aug 25, 2010 | 30.70 | 31.42 | 30.70 | 31.42 | 69,590 | -0.44(-1.38%) |
Aug 24, 2010 | 31.75 | 32.05 | 31.34 | 31.86 | 43,818 | -0.64(-1.97%) |
Aug 23, 2010 | 32.80 | 33.22 | 32.50 | 32.50 | 63,138 | +0.10(+0.31%) |
Aug 20, 2010 | 32.45 | 32.50 | 32.13 | 32.40 | 47,535 | -0.50(-1.52%) |
Aug 19, 2010 | 33.93 | 34.18 | 32.75 | 32.90 | 31,529 | -1.19(-3.49%) |
Aug 18, 2010 | 34.35 | 34.40 | 33.95 | 34.09 | 31,750 | -0.33(-0.96%) |
Aug 17, 2010 | 34.35 | 34.65 | 34.02 | 34.42 | 158,300 | +0.87(+2.59%) |
Aug 16, 2010 | 33.29 | 33.85 | 33.29 | 33.55 | 32,159 | -0.23(-0.68%) |
Aug 13, 2010 | 34.15 | 34.52 | 33.78 | 33.78 | 33,803 | -0.42(-1.23%) |
Aug 12, 2010 | 33.84 | 34.54 | 33.84 | 34.20 | 32,477 | -0.28(-0.81%) |
Aug 11, 2010 | 35.40 | 35.49 | 34.26 | 34.48 | 46,205 | -2.74(-7.36%) |
Aug 10, 2010 | 36.75 | 37.31 | 36.55 | 37.22 | 48,405 | -0.63(-1.66%) |
Aug 09, 2010 | 37.67 | 37.85 | 37.43 | 37.85 | 47,907 | +0.54(+1.45%) |
Aug 06, 2010 | 37.09 | 37.67 | 36.83 | 37.31 | 27,878 | +0.39(+1.06%) |
Aug 05, 2010 | 36.90 | 37.14 | 36.65 | 36.92 | 39,202 | +0.20(+0.54%) |
Aug 04, 2010 | 36.65 | 37.10 | 36.56 | 36.72 | 125,567 | -0.10(-0.27%) |
Aug 03, 2010 | 36.83 | 37.05 | 36.65 | 36.82 | 41,737 | +0.06(+0.16%) |
Aug 02, 2010 | 36.37 | 36.84 | 36.25 | 36.76 | 137,051 | +2.50(+7.30%) |
Jul 30, 2010 | 33.95 | 34.85 | 33.75 | 34.26 | 177,994 | -0.69(-1.97%) |
Jul 29, 2010 | 35.65 | 35.95 | 34.66 | 34.95 | 91,348 | -0.57(-1.60%) |
Jul 28, 2010 | 35.45 | 35.94 | 35.45 | 35.52 | 111,083 | +0.63(+1.81%) |
Jul 27, 2010 | 35.24 | 35.35 | 34.42 | 34.89 | 131,936 | +1.70(+5.12%) |
Jul 26, 2010 | 32.55 | 33.19 | 32.55 | 33.19 | 54,312 | +0.64(+1.97%) |
Jul 23, 2010 | 31.60 | 32.79 | 31.25 | 32.55 | 181,378 | +0.50(+1.56%) |
Jul 22, 2010 | 31.50 | 32.35 | 31.46 | 32.05 | 156,397 | +1.88(+6.23%) |
Jul 21, 2010 | 30.95 | 31.06 | 30.00 | 30.17 | 278,583 | -0.53(-1.73%) |
Jul 20, 2010 | 29.75 | 30.75 | 29.69 | 30.70 | 70,048 | +0.06(+0.20%) |
Jul 19, 2010 | 30.90 | 31.15 | 30.55 | 30.64 | 31,196 | +0.26(+0.86%) |
Jul 16, 2010 | 31.25 | 31.25 | 30.10 | 30.38 | 57,077 | -1.39(-4.38%) |
Jul 15, 2010 | 32.27 | 32.27 | 31.25 | 31.77 | 139,052 | -0.53(-1.64%) |
Jul 14, 2010 | 31.65 | 32.44 | 31.55 | 32.30 | 67,396 | -0.54(-1.64%) |
Jul 13, 2010 | 32.04 | 32.84 | 32.04 | 32.84 | 63,337 | +1.38(+4.39%) |
Jul 12, 2010 | 31.38 | 31.79 | 31.25 | 31.46 | 40,353 | -0.39(-1.22%) |
Jul 09, 2010 | 31.25 | 31.90 | 31.14 | 31.85 | 100,041 | +0.30(+0.95%) |
Jul 08, 2010 | 31.45 | 31.70 | 31.24 | 31.55 | 41,356 | +0.80(+2.60%) |
Jul 07, 2010 | 28.95 | 30.75 | 28.90 | 30.75 | 66,230 | +2.52(+8.93%) |
Jul 06, 2010 | 28.65 | 29.05 | 28.06 | 28.23 | 57,391 | +0.62(+2.25%) |
Jul 02, 2010 | 28.19 | 28.35 | 27.50 | 27.61 | 40,296 | +0.28(+1.02%) |
Jul 01, 2010 | 27.30 | 27.55 | 26.84 | 27.33 | 30,072 | -0.16(-0.58%) |
Jun 30, 2010 | 26.94 | 27.79 | 26.94 | 27.49 | 65,865 | +1.05(+3.97%) |
Jun 29, 2010 | 27.15 | 27.30 | 26.39 | 26.44 | 36,985 | -1.79(-6.34%) |
Jun 25, 2010 | 28.21 | 28.60 | 27.53 | 28.23 | 36,555 | +0.08(+0.28%) |
Jun 24, 2010 | 29.10 | 29.10 | 28.10 | 28.15 | 73,468 | -1.60(-5.38%) |
Jun 23, 2010 | 29.75 | 30.00 | 29.33 | 29.75 | 93,818 | +0.27(+0.92%) |
Jun 22, 2010 | 30.15 | 30.55 | 29.48 | 29.48 | 172,885 | -1.24(-4.04%) |
Jun 21, 2010 | 31.40 | 31.47 | 30.65 | 30.72 | 75,853 | -0.38(-1.22%) |
Jun 18, 2010 | 30.64 | 31.27 | 30.64 | 31.10 | 53,267 | +0.80(+2.64%) |
Jun 17, 2010 | 30.65 | 30.70 | 30.01 | 30.30 | 39,369 | +0.01(+0.03%) |
Jun 16, 2010 | 30.00 | 30.55 | 29.95 | 30.29 | 35,203 | -0.44(-1.43%) |
Jun 15, 2010 | 29.66 | 30.73 | 29.61 | 30.73 | 70,322 | +2.13(+7.45%) |
Jun 14, 2010 | 29.12 | 29.35 | 28.60 | 28.60 | 37,488 | +0.40(+1.42%) |
Jun 11, 2010 | 27.55 | 28.30 | 27.55 | 28.20 | 61,107 | +1.45(+5.42%) |
Jun 10, 2010 | 26.15 | 26.99 | 26.15 | 26.75 | 40,924 | +1.75(+7.00%) |
Jun 09, 2010 | 25.30 | 25.50 | 24.70 | 25.00 | 123,877 | -0.15(-0.60%) |
Jun 08, 2010 | 24.98 | 25.16 | 24.35 | 25.15 | 310,418 | +0.12(+0.48%) |
Jun 07, 2010 | 26.00 | 26.15 | 24.98 | 25.03 | 140,105 | -0.47(-1.84%) |
Jun 04, 2010 | 25.98 | 26.17 | 25.50 | 25.50 | 154,337 | -2.52(-8.99%) |
Jun 03, 2010 | 28.38 | 28.44 | 27.50 | 28.02 | 48,805 | -0.56(-1.96%) |
Jun 02, 2010 | 27.65 | 28.58 | 27.65 | 28.58 | 83,369 | +0.80(+2.88%) |
Jun 01, 2010 | 27.50 | 28.50 | 27.48 | 27.78 | 92,540 | -0.77(-2.70%) |
May 28, 2010 | 29.50 | 29.28 | 28.26 | 28.55 | 95,606 | -0.95(-3.22%) |
May 27, 2010 | 28.55 | 29.50 | 28.30 | 29.50 | 54,132 | +2.20(+8.06%) |
May 26, 2010 | 28.15 | 28.40 | 27.29 | 27.30 | 105,787 | -1.52(-5.27%) |
May 25, 2010 | 27.25 | 28.85 | 27.25 | 28.82 | 416,446 | +0.00(+0.00%) |
May 24, 2010 | 28.97 | 29.12 | 28.65 | 28.82 | 74,614 | -0.68(-2.31%) |
May 21, 2010 | 28.05 | 29.50 | 28.05 | 29.50 | 107,723 | +0.55(+1.90%) |
May 20, 2010 | 27.75 | 28.95 | 27.75 | 28.95 | 202,683 | -0.07(-0.24%) |
May 19, 2010 | 28.68 | 29.21 | 28.26 | 29.02 | 915,243 | +0.31(+1.08%) |
May 18, 2010 | 30.90 | 30.90 | 28.65 | 28.71 | 173,727 | -0.55(-1.88%) |
May 17, 2010 | 29.90 | 29.94 | 28.55 | 29.26 | 63,299 | -0.34(-1.15%) |
May 14, 2010 | 30.60 | 30.60 | 29.10 | 29.60 | 251,276 | -2.90(-8.92%) |
May 13, 2010 | 32.90 | 33.09 | 32.50 | 32.50 | 222,704 | -1.15(-3.42%) |
May 12, 2010 | 33.15 | 34.20 | 33.11 | 33.65 | 360,595 | -0.04(-0.12%) |
May 11, 2010 | 33.60 | 33.99 | 33.40 | 33.69 | 747,120 | -0.61(-1.78%) |
May 10, 2010 | 34.25 | 34.47 | 34.15 | 34.30 | 1,063,436 | +6.21(+22.11%) |
May 07, 2010 | 28.10 | 28.34 | 26.85 | 28.09 | 645,766 | -0.68(-2.36%) |
May 06, 2010 | 30.50 | 30.83 | 28.39 | 28.77 | 114,234 | -1.87(-6.10%) |
May 05, 2010 | 30.70 | 31.11 | 30.53 | 30.64 | 57,925 | -1.34(-4.19%) |
May 04, 2010 | 32.95 | 32.95 | 31.77 | 31.98 | 210,133 | -2.65(-7.65%) |
May 03, 2010 | 34.36 | 34.75 | 34.30 | 34.63 | 34,724 | +0.33(+0.96%) |
Apr 30, 2010 | 34.82 | 34.97 | 34.15 | 34.30 | 38,464 | -0.20(-0.58%) |
Apr 29, 2010 | 34.20 | 34.68 | 33.97 | 34.50 | 119,582 | +0.85(+2.53%) |
Apr 28, 2010 | 34.21 | 34.40 | 33.01 | 33.65 | 92,114 | +0.65(+1.97%) |
Apr 27, 2010 | 34.70 | 35.13 | 32.80 | 33.00 | 47,077 | -3.14(-8.69%) |
Apr 26, 2010 | 36.22 | 36.60 | 35.91 | 36.14 | 39,639 | +0.75(+2.12%) |
Apr 23, 2010 | 35.21 | 35.60 | 34.91 | 35.39 | 87,676 | -0.06(-0.17%) |
Apr 22, 2010 | 34.90 | 35.45 | 34.69 | 35.45 | 99,463 | -0.65(-1.80%) |
Apr 21, 2010 | 36.70 | 36.74 | 35.90 | 36.10 | 42,757 | -1.39(-3.71%) |
Apr 20, 2010 | 37.86 | 37.95 | 37.35 | 37.49 | 48,250 | +0.05(+0.13%) |
Apr 19, 2010 | 36.79 | 37.44 | 36.79 | 37.44 | 53,300 | +0.04(+0.11%) |
Apr 16, 2010 | 38.75 | 38.97 | 37.23 | 37.40 | 52,839 | -1.55(-3.98%) |
Apr 15, 2010 | 38.97 | 39.36 | 38.86 | 38.95 | 37,469 | -0.41(-1.04%) |
Apr 14, 2010 | 39.15 | 39.45 | 39.15 | 39.36 | 24,565 | +0.83(+2.15%) |
Apr 13, 2010 | 38.70 | 38.84 | 38.26 | 38.53 | 21,961 | -0.17(-0.44%) |
Apr 12, 2010 | 38.65 | 39.00 | 38.62 | 38.70 | 36,348 | +0.59(+1.55%) |
Apr 09, 2010 | 37.14 | 38.26 | 37.14 | 38.11 | 44,027 | +0.98(+2.64%) |
Apr 08, 2010 | 36.58 | 37.21 | 36.48 | 37.13 | 84,235 | -0.17(-0.46%) |
Apr 07, 2010 | 37.70 | 37.94 | 37.23 | 37.30 | 502,490 | -1.38(-3.57%) |
Apr 06, 2010 | 38.25 | 38.75 | 38.25 | 38.68 | 45,111 | -0.47(-1.20%) |
Apr 05, 2010 | 38.95 | 39.25 | 38.95 | 39.15 | 29,692 | +0.10(+0.26%) |
Apr 01, 2010 | 39.05 | 39.05 | 39.05 | 0 | +0.80(+2.09%) | |
Mar 31, 2010 | 38.00 | 38.45 | 37.96 | 38.25 | 62,286 | -0.77(-1.97%) |
Mar 30, 2010 | 39.31 | 39.32 | 38.85 | 39.02 | 39,670 | -0.62(-1.56%) |
Mar 29, 2010 | 39.20 | 39.64 | 39.10 | 39.64 | 24,261 | +0.58(+1.48%) |
Mar 26, 2010 | 39.07 | 40.15 | 38.80 | 39.06 | 35,524 | +0.47(+1.22%) |
Mar 25, 2010 | 39.03 | 39.40 | 38.49 | 38.59 | 44,643 | +0.15(+0.39%) |
Mar 24, 2010 | 38.25 | 38.59 | 38.05 | 38.44 | 39,092 | -0.47(-1.21%) |
Mar 23, 2010 | 39.04 | 39.12 | 38.63 | 38.91 | 36,074 | +0.21(+0.54%) |
Mar 22, 2010 | 37.75 | 38.85 | 37.75 | 38.70 | 28,606 | -0.08(-0.21%) |
Mar 19, 2010 | 39.22 | 39.24 | 38.50 | 38.78 | 38,192 | -0.12(-0.31%) |
Mar 18, 2010 | 39.35 | 39.45 | 38.60 | 38.90 | 54,053 | -0.55(-1.39%) |
Mar 17, 2010 | 39.60 | 39.79 | 39.42 | 39.45 | 87,261 | +0.00(+0.00%) |
Mar 16, 2010 | 38.97 | 39.60 | 38.90 | 39.45 | 601,374 | +0.90(+2.33%) |
Mar 15, 2010 | 38.31 | 38.55 | 38.31 | 38.55 | 257,626 | -0.51(-1.31%) |
Mar 12, 2010 | 39.13 | 39.23 | 38.91 | 39.06 | 84,844 | +0.11(+0.28%) |
Mar 11, 2010 | 38.55 | 39.20 | 38.50 | 38.95 | 23,059 | +0.00(+0.00%) |
Mar 10, 2010 | 38.77 | 39.40 | 38.77 | 38.95 | 63,094 | +0.33(+0.85%) |
Mar 09, 2010 | 38.19 | 38.90 | 38.06 | 38.62 | 47,122 | -0.53(-1.35%) |
Mar 08, 2010 | 39.05 | 39.30 | 38.91 | 39.15 | 28,810 | +0.35(+0.90%) |
Mar 05, 2010 | 37.90 | 38.95 | 37.90 | 38.80 | 49,238 | +1.69(+4.55%) |
Mar 04, 2010 | 37.40 | 37.50 | 36.90 | 37.11 | 31,436 | -0.09(-0.24%) |
Mar 03, 2010 | 36.91 | 37.58 | 36.89 | 37.20 | 30,623 | +0.32(+0.87%) |
Mar 02, 2010 | 36.95 | 37.25 | 36.68 | 36.88 | 30,329 | +0.23(+0.63%) |