Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.01 | 44.19 | 43.33 | 43.87 | 728,675 | -0.15(-0.35%) |
Apr 28, 2011 | 44.15 | 44.92 | 43.60 | 44.02 | 817,545 | +0.11(+0.25%) |
Apr 27, 2011 | 43.77 | 44.15 | 43.08 | 43.91 | 1,049,524 | +0.29(+0.66%) |
Apr 26, 2011 | 43.69 | 44.05 | 43.34 | 43.63 | 528,133 | +0.07(+0.16%) |
Apr 25, 2011 | 43.99 | 44.01 | 43.22 | 43.56 | 409,706 | -0.31(-0.71%) |
Apr 21, 2011 | 44.15 | 44.24 | 43.39 | 43.87 | 380,354 | +0.13(+0.30%) |
Apr 20, 2011 | 43.39 | 43.98 | 43.26 | 43.74 | 696,192 | +1.05(+2.45%) |
Apr 19, 2011 | 41.99 | 42.74 | 41.99 | 42.69 | 614,868 | +0.95(+2.28%) |
Apr 18, 2011 | 42.18 | 42.19 | 41.38 | 41.74 | 598,409 | -1.08(-2.53%) |
Apr 15, 2011 | 42.47 | 43.01 | 42.10 | 42.82 | 596,631 | +0.42(+0.99%) |
Apr 14, 2011 | 42.29 | 43.06 | 42.19 | 42.40 | 756,699 | -0.15(-0.35%) |
Apr 13, 2011 | 43.19 | 43.35 | 41.89 | 42.55 | 714,515 | -0.36(-0.83%) |
Apr 12, 2011 | 43.15 | 43.70 | 42.83 | 42.91 | 766,469 | -0.86(-1.97%) |
Apr 11, 2011 | 44.59 | 44.84 | 43.35 | 43.77 | 550,784 | -0.72(-1.62%) |
Apr 08, 2011 | 45.43 | 45.63 | 44.21 | 44.49 | 621,630 | -0.63(-1.39%) |
Apr 07, 2011 | 45.64 | 46.01 | 44.98 | 45.12 | 681,055 | -0.57(-1.24%) |
Apr 06, 2011 | 46.87 | 46.96 | 45.62 | 45.68 | 670,984 | -0.85(-1.83%) |
Apr 05, 2011 | 46.01 | 46.96 | 45.86 | 46.53 | 1,133,025 | +0.47(+1.03%) |
Apr 04, 2011 | 45.48 | 46.17 | 45.37 | 46.06 | 569,583 | +0.80(+1.76%) |
Apr 01, 2011 | 45.18 | 45.62 | 44.77 | 45.26 | 642,865 | +0.49(+1.09%) |
Mar 31, 2011 | 45.33 | 45.50 | 44.71 | 44.77 | 996,727 | -0.55(-1.21%) |
Mar 30, 2011 | 45.34 | 45.39 | 45.30 | 45.32 | 894,913 | +1.06(+2.40%) |
Mar 29, 2011 | 43.92 | 44.38 | 43.50 | 44.26 | 617,770 | +0.34(+0.78%) |
Mar 28, 2011 | 44.16 | 44.31 | 43.56 | 43.92 | 863,146 | +0.05(+0.11%) |
Mar 25, 2011 | 43.93 | 44.38 | 43.53 | 43.88 | 680,957 | +0.43(+1.00%) |
Mar 24, 2011 | 42.92 | 43.74 | 42.62 | 43.44 | 632,880 | +0.97(+2.28%) |
Mar 23, 2011 | 41.74 | 42.81 | 41.74 | 42.47 | 373,366 | +0.50(+1.20%) |
Mar 22, 2011 | 41.79 | 42.22 | 41.51 | 41.97 | 885,529 | +0.23(+0.56%) |
Mar 21, 2011 | 41.68 | 41.76 | 41.39 | 41.74 | 614,701 | +1.18(+2.90%) |
Mar 18, 2011 | 41.55 | 41.67 | 40.33 | 40.56 | 1,677,970 | -0.30(-0.74%) |
Mar 17, 2011 | 41.07 | 41.84 | 40.81 | 40.86 | 735,118 | +0.51(+1.27%) |
Mar 16, 2011 | 40.97 | 41.69 | 39.79 | 40.35 | 1,152,787 | -0.62(-1.51%) |
Mar 15, 2011 | 40.70 | 41.28 | 40.67 | 40.97 | 699,535 | +0.05(+0.11%) |
Mar 14, 2011 | 40.85 | 41.47 | 40.23 | 40.92 | 522,184 | -0.22(-0.53%) |
Mar 11, 2011 | 39.83 | 41.49 | 39.74 | 41.14 | 489,770 | +1.08(+2.69%) |
Mar 10, 2011 | 40.52 | 40.70 | 39.77 | 40.06 | 698,095 | -1.35(-3.26%) |
Mar 09, 2011 | 41.90 | 42.09 | 40.88 | 41.41 | 708,000 | -0.57(-1.35%) |
Mar 08, 2011 | 42.00 | 42.53 | 41.26 | 41.98 | 825,887 | -0.03(-0.07%) |
Mar 07, 2011 | 43.57 | 43.70 | 41.81 | 42.01 | 679,246 | -1.28(-2.95%) |
Mar 04, 2011 | 43.71 | 43.78 | 42.83 | 43.29 | 801,003 | -0.44(-1.01%) |
Mar 03, 2011 | 42.43 | 43.78 | 42.43 | 43.73 | 1,118,198 | +1.74(+4.15%) |
Mar 02, 2011 | 41.64 | 42.62 | 41.53 | 41.98 | 911,208 | +0.53(+1.29%) |
Mar 01, 2011 | 43.03 | 43.29 | 41.31 | 41.45 | 1,280,816 | -1.33(-3.11%) |
Feb 28, 2011 | 42.97 | 43.44 | 42.22 | 42.78 | 659,512 | +0.17(+0.40%) |
Feb 25, 2011 | 42.35 | 42.64 | 41.99 | 42.61 | 701,912 | +0.41(+0.97%) |
Feb 24, 2011 | 42.27 | 43.34 | 41.62 | 42.20 | 747,500 | +0.12(+0.28%) |
Feb 23, 2011 | 43.11 | 43.50 | 41.47 | 42.08 | 1,346,172 | -1.01(-2.33%) |
Feb 22, 2011 | 44.58 | 45.41 | 43.03 | 43.09 | 1,120,607 | -2.05(-4.54%) |
Feb 18, 2011 | 45.26 | 46.35 | 44.98 | 45.14 | 1,529,246 | +0.09(+0.19%) |
Feb 17, 2011 | 43.63 | 45.09 | 43.31 | 45.05 | 1,529,545 | +1.29(+2.95%) |
Feb 16, 2011 | 42.92 | 43.96 | 42.83 | 43.76 | 2,002,041 | +1.11(+2.59%) |
Feb 15, 2011 | 43.14 | 43.61 | 42.49 | 42.66 | 980,993 | -0.52(-1.20%) |
Feb 14, 2011 | 42.33 | 43.26 | 42.33 | 43.17 | 978,850 | +0.75(+1.77%) |
Feb 11, 2011 | 42.65 | 42.69 | 42.01 | 42.42 | 1,510,274 | -0.43(-0.99%) |
Feb 10, 2011 | 42.70 | 43.44 | 42.64 | 42.85 | 1,075,950 | -0.20(-0.47%) |
Feb 09, 2011 | 43.07 | 43.49 | 42.73 | 43.05 | 1,953,182 | -0.25(-0.57%) |
Feb 08, 2011 | 42.77 | 43.38 | 42.15 | 43.30 | 1,082,622 | +0.69(+1.61%) |
Feb 07, 2011 | 42.59 | 43.28 | 42.44 | 42.61 | 896,305 | +0.05(+0.13%) |
Feb 04, 2011 | 42.96 | 43.07 | 41.67 | 42.56 | 811,521 | -0.20(-0.47%) |
Feb 03, 2011 | 42.35 | 42.83 | 41.74 | 42.76 | 824,806 | +0.49(+1.17%) |
Feb 02, 2011 | 41.57 | 42.56 | 41.51 | 42.26 | 799,046 | +0.71(+1.71%) |
Feb 01, 2011 | 40.97 | 41.94 | 40.97 | 41.55 | 1,255,612 | +1.12(+2.77%) |
Jan 31, 2011 | 40.65 | 40.94 | 40.41 | 40.43 | 1,314,405 | +0.08(+0.19%) |
Jan 28, 2011 | 41.33 | 41.67 | 40.28 | 40.35 | 619,954 | -0.94(-2.27%) |
Jan 27, 2011 | 41.53 | 41.61 | 40.57 | 41.29 | 640,528 | -0.30(-0.72%) |
Jan 26, 2011 | 40.44 | 41.74 | 40.44 | 41.59 | 1,764,269 | +1.37(+3.40%) |
Jan 25, 2011 | 39.90 | 40.24 | 39.02 | 40.22 | 804,412 | +0.16(+0.41%) |
Jan 24, 2011 | 39.75 | 40.38 | 39.65 | 40.06 | 927,062 | +0.45(+1.13%) |
Jan 21, 2011 | 40.85 | 41.19 | 39.53 | 39.61 | 796,027 | -0.72(-1.78%) |
Jan 20, 2011 | 40.17 | 40.54 | 39.93 | 40.33 | 1,368,589 | -0.12(-0.29%) |
Jan 19, 2011 | 41.98 | 42.32 | 40.43 | 40.44 | 1,889,576 | -1.53(-3.65%) |
Jan 18, 2011 | 41.47 | 41.98 | 41.40 | 41.98 | 1,266,924 | +0.73(+1.76%) |
Jan 14, 2011 | 41.21 | 41.73 | 40.91 | 41.25 | 1,096,905 | +0.18(+0.43%) |
Jan 13, 2011 | 41.47 | 41.67 | 41.00 | 41.07 | 821,086 | -0.45(-1.08%) |
Jan 12, 2011 | 41.59 | 41.90 | 41.23 | 41.52 | 725,207 | +0.39(+0.96%) |
Jan 11, 2011 | 41.26 | 41.60 | 40.83 | 41.12 | 981,277 | +0.26(+0.62%) |
Jan 10, 2011 | 40.47 | 41.35 | 40.34 | 40.87 | 815,312 | +0.23(+0.57%) |
Jan 07, 2011 | 40.89 | 41.52 | 40.23 | 40.64 | 1,704,032 | -0.32(-0.77%) |
Jan 06, 2011 | 40.68 | 41.36 | 40.44 | 40.95 | 982,732 | +0.27(+0.67%) |
Jan 05, 2011 | 39.64 | 40.85 | 39.23 | 40.68 | 996,108 | +0.80(+2.02%) |
Jan 04, 2011 | 40.16 | 40.58 | 39.22 | 39.88 | 506,504 | -0.25(-0.62%) |
Jan 03, 2011 | 39.98 | 40.59 | 39.92 | 40.13 | 466,283 | +0.62(+1.57%) |
Dec 31, 2010 | 39.56 | 39.83 | 39.42 | 39.51 | 474,889 | -0.09(-0.21%) |
Dec 30, 2010 | 39.65 | 40.15 | 39.57 | 39.59 | 335,838 | -0.07(-0.18%) |
Dec 29, 2010 | 39.51 | 39.97 | 39.50 | 39.66 | 324,079 | +0.19(+0.49%) |
Dec 28, 2010 | 39.53 | 39.83 | 39.23 | 39.47 | 318,774 | +0.00(+0.00%) |
Dec 27, 2010 | 39.49 | 39.59 | 39.03 | 39.47 | 194,751 | -0.12(-0.31%) |
Dec 23, 2010 | 39.99 | 40.08 | 39.40 | 39.59 | 543,532 | -0.40(-1.01%) |
Dec 22, 2010 | 39.47 | 40.19 | 39.44 | 40.00 | 990,737 | +0.56(+1.41%) |
Dec 21, 2010 | 38.72 | 39.68 | 38.60 | 39.44 | 1,189,055 | +0.87(+2.27%) |
Dec 20, 2010 | 38.87 | 39.23 | 38.28 | 38.57 | 1,231,849 | +0.05(+0.14%) |
Dec 17, 2010 | 38.41 | 38.97 | 38.30 | 38.51 | 2,537,282 | +0.08(+0.20%) |
Dec 16, 2010 | 37.82 | 38.47 | 37.82 | 38.43 | 1,761,448 | +0.74(+1.97%) |
Dec 15, 2010 | 38.07 | 38.53 | 37.53 | 37.69 | 778,647 | -0.54(-1.42%) |
Dec 14, 2010 | 38.49 | 38.69 | 38.01 | 38.23 | 636,583 | -0.19(-0.50%) |
Dec 13, 2010 | 38.66 | 38.90 | 38.29 | 38.43 | 792,115 | +0.14(+0.36%) |
Dec 10, 2010 | 38.23 | 38.60 | 37.89 | 38.29 | 755,180 | +0.08(+0.20%) |
Dec 09, 2010 | 38.23 | 38.54 | 37.74 | 38.21 | 702,818 | +0.30(+0.80%) |
Dec 08, 2010 | 38.47 | 39.17 | 37.84 | 37.91 | 838,983 | -0.54(-1.41%) |
Dec 07, 2010 | 39.05 | 39.58 | 38.41 | 38.45 | 1,184,600 | -0.01(-0.02%) |
Dec 06, 2010 | 38.03 | 38.66 | 38.03 | 38.46 | 1,065,529 | +0.17(+0.44%) |
Dec 03, 2010 | 37.09 | 38.31 | 36.96 | 38.29 | 1,211,203 | +1.01(+2.72%) |
Dec 02, 2010 | 36.08 | 37.30 | 36.08 | 37.27 | 1,223,147 | +1.24(+3.45%) |
Dec 01, 2010 | 34.96 | 36.05 | 34.92 | 36.03 | 1,490,662 | +1.74(+5.07%) |
Nov 30, 2010 | 33.44 | 35.06 | 33.27 | 34.29 | 1,032,105 | +0.47(+1.39%) |
Nov 29, 2010 | 33.90 | 33.98 | 33.09 | 33.82 | 970,209 | -0.32(-0.93%) |
Nov 26, 2010 | 34.01 | 34.24 | 33.69 | 34.14 | 368,543 | -0.19(-0.54%) |
Nov 24, 2010 | 34.60 | 34.32 | 34.32 | 34.32 | 871,691 | +0.03(+0.09%) |
Nov 23, 2010 | 34.35 | 34.54 | 34.00 | 34.29 | 463,213 | -0.71(-2.03%) |
Nov 22, 2010 | 34.78 | 35.05 | 34.17 | 35.00 | 789,895 | +0.05(+0.13%) |
Nov 19, 2010 | 34.04 | 35.08 | 33.65 | 34.95 | 779,832 | +0.74(+2.16%) |
Nov 18, 2010 | 34.58 | 35.00 | 34.11 | 34.21 | 1,097,816 | +0.25(+0.73%) |
Nov 17, 2010 | 34.26 | 34.63 | 33.85 | 33.97 | 1,246,884 | -0.23(-0.68%) |
Nov 16, 2010 | 34.98 | 35.01 | 33.97 | 34.20 | 960,910 | -1.14(-3.23%) |
Nov 15, 2010 | 35.56 | 36.00 | 35.25 | 35.34 | 887,304 | +0.11(+0.31%) |
Nov 12, 2010 | 35.87 | 35.95 | 34.99 | 35.23 | 1,034,141 | -0.89(-2.48%) |
Nov 11, 2010 | 35.88 | 36.57 | 35.88 | 36.13 | 880,999 | -0.16(-0.45%) |
Nov 10, 2010 | 35.76 | 36.40 | 35.31 | 36.29 | 1,266,128 | +0.66(+1.84%) |
Nov 09, 2010 | 37.04 | 37.04 | 35.44 | 35.63 | 1,323,634 | +0.21(+0.59%) |
Nov 08, 2010 | 35.40 | 35.92 | 35.36 | 35.42 | 520,653 | -0.11(-0.30%) |
Nov 05, 2010 | 35.54 | 35.98 | 35.27 | 35.53 | 970,353 | +0.05(+0.15%) |
Nov 04, 2010 | 35.09 | 35.99 | 34.95 | 35.48 | 1,260,069 | +1.13(+3.30%) |
Nov 03, 2010 | 33.87 | 34.43 | 33.56 | 34.34 | 1,237,401 | +0.54(+1.60%) |
Nov 02, 2010 | 33.09 | 33.86 | 33.04 | 33.80 | 1,092,571 | +1.13(+3.47%) |
Nov 01, 2010 | 32.46 | 33.17 | 32.22 | 32.67 | 1,069,892 | +0.39(+1.19%) |
Oct 29, 2010 | 31.54 | 32.48 | 31.51 | 32.28 | 821,954 | +0.68(+2.15%) |
Oct 28, 2010 | 31.89 | 32.36 | 31.47 | 31.61 | 485,020 | -0.04(-0.12%) |
Oct 27, 2010 | 31.22 | 31.72 | 30.97 | 31.64 | 1,144,392 | -0.48(-1.49%) |
Oct 25, 2010 | 32.03 | 32.33 | 31.79 | 32.12 | 1,222,136 | +0.47(+1.49%) |
Oct 22, 2010 | 31.89 | 31.95 | 30.70 | 31.65 | 1,500,029 | -0.25(-0.80%) |
Oct 21, 2010 | 30.78 | 32.21 | 30.59 | 31.91 | 3,821,041 | -0.85(-2.59%) |
Oct 20, 2010 | 32.55 | 33.26 | 32.42 | 32.76 | 949,548 | +0.44(+1.36%) |
Oct 19, 2010 | 32.65 | 33.17 | 32.17 | 32.32 | 867,499 | -1.12(-3.35%) |
Oct 18, 2010 | 33.16 | 33.46 | 32.86 | 33.43 | 648,005 | +0.29(+0.88%) |
Oct 15, 2010 | 33.60 | 33.63 | 32.28 | 33.14 | 928,309 | -0.12(-0.37%) |
Oct 14, 2010 | 33.38 | 33.63 | 32.99 | 33.26 | 808,087 | -0.19(-0.55%) |
Oct 13, 2010 | 33.73 | 33.83 | 33.38 | 33.45 | 797,948 | +0.09(+0.28%) |
Oct 12, 2010 | 33.47 | 33.59 | 32.70 | 33.36 | 797,996 | -0.25(-0.76%) |
Oct 11, 2010 | 33.86 | 34.05 | 33.45 | 33.61 | 756,261 | -0.25(-0.73%) |
Oct 08, 2010 | 33.86 | 33.94 | 32.76 | 33.86 | 829,831 | +1.11(+3.39%) |
Oct 07, 2010 | 33.17 | 33.17 | 32.09 | 32.75 | 776,204 | -0.21(-0.63%) |
Oct 06, 2010 | 32.61 | 33.16 | 32.55 | 32.96 | 608,212 | +0.34(+1.04%) |
Oct 05, 2010 | 32.35 | 32.88 | 32.16 | 32.62 | 804,917 | +0.66(+2.08%) |
Oct 04, 2010 | 32.50 | 32.57 | 31.55 | 31.95 | 1,014,938 | -0.59(-1.83%) |
Oct 01, 2010 | 32.55 | 32.82 | 32.22 | 32.55 | 947,842 | +0.51(+1.58%) |
Sep 30, 2010 | 32.03 | 32.48 | 31.51 | 32.04 | 8,425 | +0.27(+0.86%) |
Sep 29, 2010 | 31.65 | 32.06 | 31.54 | 31.77 | 914,657 | +0.02(+0.07%) |
Sep 28, 2010 | 31.58 | 31.86 | 30.82 | 31.74 | 1,116,220 | +0.11(+0.34%) |
Sep 27, 2010 | 32.25 | 32.38 | 31.57 | 31.64 | 1,040,702 | -0.62(-1.94%) |
Sep 24, 2010 | 31.46 | 32.40 | 31.46 | 32.26 | 794,593 | +1.27(+4.11%) |
Sep 23, 2010 | 31.19 | 31.82 | 30.93 | 30.99 | 968,601 | -0.59(-1.86%) |
Sep 22, 2010 | 30.93 | 31.96 | 30.93 | 31.57 | 1,113,186 | +0.58(+1.87%) |
Sep 21, 2010 | 30.61 | 31.62 | 30.39 | 31.00 | 1,126,515 | +0.23(+0.75%) |
Sep 20, 2010 | 31.19 | 31.19 | 30.52 | 30.76 | 1,520,124 | -0.36(-1.16%) |
Sep 17, 2010 | 31.13 | 31.59 | 30.83 | 31.13 | 1,711,133 | -0.19(-0.62%) |
Sep 15, 2010 | 31.22 | 31.49 | 30.86 | 31.32 | 1,018,679 | -0.32(-1.00%) |
Sep 14, 2010 | 31.61 | 32.15 | 31.14 | 31.64 | 56,532 | -0.22(-0.68%) |
Sep 13, 2010 | 31.78 | 32.28 | 31.78 | 31.85 | 706,672 | +0.52(+1.65%) |
Sep 10, 2010 | 31.27 | 31.65 | 31.03 | 31.34 | 573,087 | +0.09(+0.30%) |
Sep 09, 2010 | 31.96 | 32.04 | 31.03 | 31.24 | 992,401 | -0.26(-0.83%) |
Sep 08, 2010 | 31.08 | 32.01 | 31.07 | 31.51 | 940,609 | +0.53(+1.72%) |
Sep 07, 2010 | 31.05 | 31.57 | 30.80 | 30.97 | 862,709 | -0.32(-1.04%) |
Sep 03, 2010 | 31.37 | 31.46 | 30.94 | 31.30 | 569,967 | +0.56(+1.81%) |
Sep 02, 2010 | 30.59 | 31.06 | 30.20 | 30.74 | 968,058 | +0.05(+0.18%) |
Sep 01, 2010 | 29.33 | 30.73 | 29.33 | 30.69 | 904,206 | +1.98(+6.91%) |
Aug 31, 2010 | 28.66 | 29.25 | 28.25 | 28.70 | 4,898 | +0.27(+0.95%) |
Aug 30, 2010 | 28.98 | 29.28 | 28.32 | 28.43 | 1,001,215 | -0.93(-3.15%) |
Aug 27, 2010 | 29.36 | 29.75 | 28.00 | 29.36 | 1,705,897 | +0.79(+2.75%) |
Aug 26, 2010 | 28.57 | 28.84 | 28.01 | 28.57 | 1,542,509 | +0.49(+1.76%) |
Aug 25, 2010 | 27.48 | 28.18 | 26.68 | 28.08 | 2,207,640 | +0.34(+1.22%) |
Aug 24, 2010 | 28.16 | 28.43 | 27.73 | 27.74 | 1,229,722 | -1.03(-3.59%) |
Aug 23, 2010 | 29.88 | 29.95 | 28.76 | 28.77 | 1,216,208 | -0.91(-3.07%) |
Aug 20, 2010 | 30.01 | 30.01 | 29.19 | 29.68 | 849,898 | -0.52(-1.71%) |
Aug 19, 2010 | 30.70 | 31.43 | 30.09 | 30.20 | 910,029 | -0.70(-2.27%) |
Aug 18, 2010 | 30.21 | 31.15 | 30.02 | 30.90 | 917,850 | +0.31(+1.01%) |
Aug 17, 2010 | 30.39 | 30.80 | 29.93 | 30.59 | 913,488 | +0.71(+2.37%) |
Aug 16, 2010 | 29.46 | 30.05 | 29.29 | 29.89 | 1,244,236 | +0.37(+1.25%) |
Aug 13, 2010 | 29.52 | 29.99 | 29.46 | 29.52 | 556,736 | -0.45(-1.51%) |
Aug 12, 2010 | 29.15 | 30.13 | 28.93 | 29.97 | 1,251,617 | +0.33(+1.12%) |
Aug 11, 2010 | 30.13 | 30.39 | 29.59 | 29.64 | 1,120,022 | -1.22(-3.94%) |
Aug 10, 2010 | 30.87 | 31.24 | 30.50 | 30.86 | 2,339 | -0.52(-1.67%) |
Aug 09, 2010 | 32.20 | 32.34 | 31.27 | 31.38 | 1,091,889 | -0.47(-1.47%) |
Aug 06, 2010 | 31.85 | 31.88 | 30.63 | 31.85 | 1,379,092 | +0.78(+2.53%) |
Aug 05, 2010 | 31.03 | 31.21 | 30.69 | 31.06 | 521,658 | -0.36(-1.15%) |
Aug 04, 2010 | 31.24 | 31.46 | 30.57 | 31.43 | 814,034 | +0.42(+1.34%) |
Aug 03, 2010 | 30.97 | 31.35 | 30.58 | 31.01 | 454 | -0.08(-0.25%) |
Aug 02, 2010 | 30.95 | 31.46 | 30.81 | 31.09 | 1,015,333 | +0.86(+2.85%) |
Jul 30, 2010 | 30.23 | 30.40 | 29.78 | 30.23 | 1,623,101 | -0.14(-0.46%) |
Jul 29, 2010 | 30.85 | 31.13 | 29.97 | 30.36 | 823,422 | -0.08(-0.25%) |
Jul 28, 2010 | 30.67 | 31.35 | 30.18 | 30.44 | 1,461,698 | -0.56(-1.81%) |
Jul 27, 2010 | 31.79 | 31.85 | 30.73 | 31.00 | 934,944 | -0.73(-2.30%) |
Jul 26, 2010 | 31.56 | 31.81 | 30.55 | 31.73 | 1,590,142 | +0.45(+1.43%) |
Jul 23, 2010 | 30.69 | 31.60 | 30.43 | 31.29 | 2,693,571 | +1.20(+3.99%) |
Jul 22, 2010 | 29.24 | 30.46 | 28.47 | 30.09 | 2,681,467 | +2.10(+7.51%) |
Jul 21, 2010 | 28.53 | 28.96 | 27.62 | 27.99 | 2,055,478 | -0.20(-0.71%) |
Jul 20, 2010 | 26.96 | 28.19 | 26.89 | 28.19 | 2,984,392 | +0.71(+2.58%) |
Jul 19, 2010 | 27.70 | 27.99 | 27.22 | 27.48 | 1,300,313 | -0.12(-0.42%) |
Jul 16, 2010 | 27.59 | 28.23 | 27.46 | 27.59 | 1,274,646 | -0.85(-3.00%) |
Jul 15, 2010 | 28.53 | 28.59 | 27.81 | 28.45 | 833,643 | -0.21(-0.73%) |
Jul 14, 2010 | 28.28 | 28.71 | 27.96 | 28.66 | 1,313,278 | +0.25(+0.89%) |
Jul 13, 2010 | 28.44 | 28.69 | 28.18 | 28.40 | 1,212,887 | +0.47(+1.68%) |
Jul 12, 2010 | 28.62 | 28.63 | 27.79 | 27.93 | 1,313,404 | -0.90(-3.12%) |
Jul 09, 2010 | 28.83 | 28.99 | 27.99 | 28.83 | 1,974,233 | +0.55(+1.93%) |
Jul 08, 2010 | 28.37 | 28.75 | 27.83 | 28.29 | 1,272,382 | +0.08(+0.30%) |
Jul 07, 2010 | 27.20 | 28.28 | 27.12 | 28.20 | 2,350,234 | +1.00(+3.68%) |
Jul 06, 2010 | 28.14 | 28.24 | 26.92 | 27.20 | 2,323 | -0.22(-0.81%) |
Jul 02, 2010 | 27.42 | 28.09 | 27.02 | 27.42 | 1,491,083 | -0.24(-0.86%) |
Jul 01, 2010 | 27.94 | 28.45 | 26.86 | 27.66 | 2,001,170 | -0.15(-0.55%) |
Jun 30, 2010 | 28.19 | 29.01 | 27.78 | 27.82 | 378 | -0.51(-1.79%) |
Jun 29, 2010 | 29.70 | 29.70 | 28.14 | 28.32 | 2,192,554 | -3.47(-10.91%) |
Jun 25, 2010 | 31.80 | 32.11 | 31.25 | 31.80 | 1,719,808 | +0.24(+0.76%) |
Jun 24, 2010 | 32.36 | 32.61 | 31.50 | 31.56 | 948,724 | -1.28(-3.89%) |
Jun 23, 2010 | 32.33 | 32.99 | 31.90 | 32.83 | 1,212,042 | +0.33(+1.02%) |
Jun 22, 2010 | 33.57 | 33.83 | 32.47 | 32.50 | 836,286 | -1.07(-3.19%) |
Jun 21, 2010 | 34.44 | 35.19 | 33.30 | 33.57 | 1,322,430 | -0.14(-0.41%) |
Jun 18, 2010 | 33.71 | 34.29 | 33.57 | 33.71 | 1,032,296 | -0.36(-1.06%) |
Jun 17, 2010 | 35.17 | 35.17 | 33.73 | 34.07 | 1,074,740 | -1.06(-3.02%) |
Jun 16, 2010 | 35.67 | 35.70 | 34.77 | 35.13 | 1,184,319 | +0.04(+0.11%) |
Jun 15, 2010 | 34.57 | 35.17 | 33.92 | 35.10 | 839,266 | +0.82(+2.40%) |
Jun 14, 2010 | 34.72 | 35.20 | 34.18 | 34.27 | 1,092,293 | +0.08(+0.23%) |
Jun 11, 2010 | 33.43 | 34.24 | 33.41 | 34.20 | 889,885 | +0.22(+0.63%) |
Jun 10, 2010 | 33.40 | 34.20 | 33.40 | 33.98 | 1,068,060 | +1.42(+4.35%) |
Jun 09, 2010 | 32.81 | 33.75 | 32.32 | 32.56 | 982,024 | +0.13(+0.40%) |
Jun 08, 2010 | 31.76 | 32.49 | 31.59 | 32.43 | 1,188,413 | +0.70(+2.21%) |
Jun 07, 2010 | 33.00 | 33.18 | 31.72 | 31.73 | 1,607,207 | -1.15(-3.51%) |
Jun 04, 2010 | 32.89 | 34.55 | 32.71 | 32.89 | 1,086,884 | -1.92(-5.51%) |
Jun 03, 2010 | 35.72 | 35.78 | 34.09 | 34.80 | 980,483 | -0.46(-1.31%) |
Jun 02, 2010 | 33.72 | 35.28 | 33.72 | 35.27 | 2,443 | +1.66(+4.95%) |
Jun 01, 2010 | 34.93 | 35.50 | 33.58 | 33.60 | 764,066 | -1.72(-4.88%) |
May 28, 2010 | 35.33 | 36.20 | 34.88 | 35.33 | 899,982 | -0.68(-1.88%) |
May 27, 2010 | 35.01 | 36.03 | 34.98 | 36.00 | 1,405,727 | +2.14(+6.33%) |
May 26, 2010 | 34.28 | 35.37 | 33.62 | 33.86 | 1,540,601 | -0.15(-0.43%) |
May 25, 2010 | 32.07 | 34.09 | 31.74 | 34.01 | 2,044,580 | +0.71(+2.14%) |
May 24, 2010 | 33.57 | 34.51 | 33.27 | 33.29 | 1,420,817 | -0.55(-1.61%) |
May 21, 2010 | 31.70 | 34.55 | 31.70 | 33.84 | 1,704,066 | +1.45(+4.48%) |
May 20, 2010 | 32.55 | 33.62 | 32.36 | 32.39 | 1,409,880 | -2.28(-6.58%) |
May 19, 2010 | 34.31 | 35.30 | 33.72 | 34.67 | 1,523,225 | +0.12(+0.36%) |
May 18, 2010 | 35.94 | 36.40 | 34.45 | 34.55 | 937,797 | -0.63(-1.79%) |
May 17, 2010 | 35.99 | 36.00 | 33.95 | 35.18 | 1,023,849 | -0.61(-1.70%) |
May 14, 2010 | 35.78 | 36.46 | 34.82 | 35.78 | 1,417,766 | -1.11(-3.00%) |
May 13, 2010 | 36.93 | 38.04 | 36.66 | 36.89 | 1,123,376 | -0.25(-0.66%) |
May 12, 2010 | 36.76 | 37.39 | 36.49 | 37.13 | 1,389,045 | +0.67(+1.83%) |
May 11, 2010 | 37.13 | 37.26 | 36.38 | 36.47 | 1,404,953 | -0.40(-1.08%) |
May 10, 2010 | 36.71 | 37.00 | 36.58 | 36.86 | 1,449,549 | +2.25(+6.50%) |
May 07, 2010 | 35.31 | 36.08 | 33.95 | 34.61 | 2,170,668 | -0.91(-2.57%) |
May 06, 2010 | 35.52 | 37.54 | 33.27 | 35.53 | 260 | -1.44(-3.88%) |
May 05, 2010 | 37.15 | 37.89 | 35.78 | 36.96 | 2,972,565 | -0.94(-2.47%) |
May 04, 2010 | 37.62 | 38.20 | 37.26 | 37.90 | 2,000,347 | -0.71(-1.85%) |