Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.90 | 35.98 | 35.74 | 35.79 | 1,587,089 | -0.37(-1.02%) |
Apr 28, 2011 | 36.19 | 36.22 | 35.96 | 36.15 | 925,830 | -0.10(-0.28%) |
Apr 27, 2011 | 35.96 | 36.40 | 35.91 | 36.26 | 1,320,674 | +0.46(+1.29%) |
Apr 26, 2011 | 35.37 | 35.83 | 35.34 | 35.79 | 1,083,505 | +0.57(+1.60%) |
Apr 25, 2011 | 35.19 | 35.32 | 35.12 | 35.23 | 828,761 | -0.03(-0.08%) |
Apr 21, 2011 | 35.08 | 35.27 | 35.01 | 35.26 | 1,591,500 | +0.29(+0.84%) |
Apr 20, 2011 | 35.68 | 35.74 | 34.90 | 34.96 | 1,871,551 | -0.37(-1.06%) |
Apr 19, 2011 | 35.06 | 35.37 | 35.02 | 35.34 | 1,523,497 | +0.28(+0.80%) |
Apr 18, 2011 | 34.88 | 35.11 | 34.74 | 35.06 | 1,770,955 | -0.07(-0.21%) |
Apr 15, 2011 | 34.86 | 35.16 | 34.69 | 35.13 | 1,253,713 | +0.43(+1.25%) |
Apr 14, 2011 | 34.19 | 34.72 | 34.19 | 34.70 | 798,018 | +0.40(+1.18%) |
Apr 13, 2011 | 34.35 | 34.72 | 34.30 | 34.30 | 1,135,205 | +0.07(+0.19%) |
Apr 12, 2011 | 34.33 | 34.71 | 34.21 | 34.23 | 1,151,112 | -0.23(-0.68%) |
Apr 11, 2011 | 34.40 | 34.77 | 34.38 | 34.47 | 1,161,509 | +0.12(+0.36%) |
Apr 08, 2011 | 34.94 | 34.94 | 34.24 | 34.34 | 1,690,301 | -0.55(-1.58%) |
Apr 07, 2011 | 34.85 | 35.15 | 34.74 | 34.89 | 1,344,008 | -0.04(-0.13%) |
Apr 06, 2011 | 34.76 | 35.09 | 34.74 | 34.94 | 906,493 | +0.30(+0.87%) |
Apr 05, 2011 | 34.66 | 34.84 | 34.58 | 34.63 | 946,625 | -0.03(-0.08%) |
Apr 04, 2011 | 34.83 | 34.94 | 34.63 | 34.66 | 1,405,960 | -0.01(-0.04%) |
Apr 01, 2011 | 34.49 | 34.92 | 34.48 | 34.68 | 1,539,570 | +0.26(+0.75%) |
Mar 31, 2011 | 34.50 | 34.60 | 34.37 | 34.42 | 1,216,166 | -0.05(-0.15%) |
Mar 30, 2011 | 34.47 | 34.47 | 34.47 | 34.47 | 2,162,696 | +0.46(+1.36%) |
Mar 29, 2011 | 33.07 | 34.03 | 33.01 | 34.01 | 2,765,065 | +0.87(+2.64%) |
Mar 28, 2011 | 33.23 | 33.30 | 33.07 | 33.14 | 1,706,405 | +0.01(+0.04%) |
Mar 25, 2011 | 32.39 | 33.15 | 32.39 | 33.12 | 1,683,675 | +0.71(+2.20%) |
Mar 24, 2011 | 32.61 | 32.63 | 32.39 | 32.41 | 1,476,649 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.61 | 32.30 | 32.51 | 1,096,417 | +0.02(+0.07%) |
Mar 22, 2011 | 32.57 | 32.67 | 32.45 | 32.49 | 1,769,118 | -0.10(-0.32%) |
Mar 21, 2011 | 32.47 | 32.64 | 32.46 | 32.59 | 1,712,376 | +0.84(+2.66%) |
Mar 18, 2011 | 32.05 | 32.26 | 31.59 | 31.75 | 2,760,823 | +0.01(+0.05%) |
Mar 17, 2011 | 31.87 | 31.95 | 31.58 | 31.73 | 2,267,139 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.96 | 31.40 | 31.48 | 2,318,202 | -0.51(-1.61%) |
Mar 15, 2011 | 31.86 | 32.23 | 31.84 | 31.99 | 3,035,229 | +0.00(+0.00%) |
Mar 14, 2011 | 32.27 | 32.37 | 31.77 | 31.99 | 1,530,658 | -0.38(-1.18%) |
Mar 11, 2011 | 32.14 | 32.52 | 32.14 | 32.37 | 1,278,569 | +0.26(+0.82%) |
Mar 10, 2011 | 32.46 | 32.54 | 32.03 | 32.11 | 1,912,957 | -0.76(-2.30%) |
Mar 09, 2011 | 32.55 | 32.91 | 32.31 | 32.87 | 1,249,652 | +0.20(+0.61%) |
Mar 08, 2011 | 31.98 | 32.73 | 31.98 | 32.67 | 1,974,525 | +0.70(+2.21%) |
Mar 07, 2011 | 32.34 | 32.42 | 31.94 | 31.96 | 3,169,092 | -0.51(-1.58%) |
Mar 04, 2011 | 32.81 | 32.84 | 32.48 | 32.48 | 3,809,620 | -0.28(-0.85%) |
Mar 03, 2011 | 32.91 | 33.16 | 32.55 | 32.75 | 5,734,771 | -0.09(-0.27%) |
Mar 02, 2011 | 33.23 | 33.51 | 32.84 | 32.84 | 2,250,743 | -0.40(-1.19%) |
Mar 01, 2011 | 33.64 | 34.03 | 33.23 | 33.24 | 2,391,116 | -0.33(-0.98%) |
Feb 28, 2011 | 33.11 | 33.57 | 32.99 | 33.57 | 1,478,472 | +0.54(+1.62%) |
Feb 25, 2011 | 32.94 | 33.08 | 32.75 | 33.03 | 888,573 | +0.25(+0.76%) |
Feb 24, 2011 | 33.14 | 33.14 | 32.74 | 32.78 | 1,708,011 | -0.23(-0.71%) |
Feb 23, 2011 | 33.04 | 33.41 | 32.97 | 33.02 | 2,131,628 | -0.10(-0.31%) |
Feb 22, 2011 | 33.06 | 33.27 | 32.95 | 33.12 | 1,889,233 | -0.15(-0.44%) |
Feb 18, 2011 | 33.51 | 33.70 | 33.18 | 33.27 | 2,745,347 | -0.23(-0.68%) |
Feb 17, 2011 | 33.16 | 33.51 | 33.08 | 33.49 | 1,254,383 | +0.34(+1.03%) |
Feb 16, 2011 | 32.91 | 33.26 | 32.79 | 33.15 | 2,133,050 | +0.36(+1.09%) |
Feb 15, 2011 | 32.61 | 32.81 | 32.47 | 32.79 | 1,886,942 | +0.03(+0.09%) |
Feb 14, 2011 | 32.92 | 33.03 | 32.65 | 32.76 | 1,763,153 | -0.10(-0.31%) |
Feb 11, 2011 | 32.98 | 33.44 | 32.84 | 32.87 | 2,741,147 | -0.31(-0.95%) |
Feb 10, 2011 | 34.38 | 34.38 | 32.99 | 33.18 | 6,146,646 | -1.52(-4.39%) |
Feb 09, 2011 | 35.16 | 35.19 | 34.64 | 34.70 | 1,442,429 | -0.56(-1.59%) |
Feb 08, 2011 | 35.08 | 35.32 | 35.05 | 35.27 | 812,890 | +0.14(+0.39%) |
Feb 07, 2011 | 34.76 | 35.18 | 34.68 | 35.13 | 1,008,780 | +0.50(+1.43%) |
Feb 04, 2011 | 35.15 | 35.15 | 34.57 | 34.63 | 1,238,688 | -0.43(-1.23%) |
Feb 03, 2011 | 34.70 | 35.11 | 34.57 | 35.06 | 1,227,931 | +0.26(+0.73%) |
Feb 02, 2011 | 34.57 | 34.81 | 34.51 | 34.81 | 1,203,311 | +0.13(+0.38%) |
Feb 01, 2011 | 34.36 | 34.73 | 34.33 | 34.68 | 1,555,648 | +0.48(+1.41%) |
Jan 31, 2011 | 33.94 | 34.30 | 33.84 | 34.19 | 1,290,093 | +0.26(+0.77%) |
Jan 28, 2011 | 34.66 | 34.66 | 33.88 | 33.93 | 1,569,498 | -0.65(-1.88%) |
Jan 27, 2011 | 35.33 | 35.33 | 34.54 | 34.58 | 1,736,900 | -0.81(-2.29%) |
Jan 26, 2011 | 35.21 | 35.47 | 35.18 | 35.39 | 936,603 | +0.31(+0.89%) |
Jan 25, 2011 | 35.38 | 35.38 | 35.01 | 35.08 | 1,094,201 | -0.28(-0.80%) |
Jan 24, 2011 | 35.51 | 35.60 | 35.26 | 35.36 | 954,000 | -0.23(-0.64%) |
Jan 21, 2011 | 35.19 | 35.59 | 35.02 | 35.59 | 1,554,630 | +0.59(+1.69%) |
Jan 20, 2011 | 35.20 | 35.37 | 34.88 | 35.00 | 1,069,389 | -0.23(-0.64%) |
Jan 19, 2011 | 35.24 | 35.52 | 35.13 | 35.22 | 1,428,079 | -0.12(-0.33%) |
Jan 18, 2011 | 34.77 | 35.38 | 34.77 | 35.34 | 1,799,975 | +0.54(+1.55%) |
Jan 14, 2011 | 34.89 | 34.94 | 34.68 | 34.80 | 1,475,660 | -0.17(-0.48%) |
Jan 13, 2011 | 34.84 | 35.02 | 34.78 | 34.97 | 1,353,762 | +0.11(+0.31%) |
Jan 12, 2011 | 35.02 | 35.11 | 34.68 | 34.86 | 1,426,186 | -0.05(-0.15%) |
Jan 11, 2011 | 34.49 | 34.94 | 34.33 | 34.91 | 1,963,537 | +0.53(+1.53%) |
Jan 10, 2011 | 34.58 | 34.62 | 34.23 | 34.38 | 1,819,106 | -0.25(-0.72%) |
Jan 07, 2011 | 35.08 | 35.08 | 34.20 | 34.63 | 2,803,521 | -0.34(-0.98%) |
Jan 06, 2011 | 35.35 | 35.37 | 34.85 | 34.97 | 2,280,774 | -0.41(-1.15%) |
Jan 05, 2011 | 35.54 | 35.57 | 35.15 | 35.38 | 2,265,193 | -0.25(-0.70%) |
Jan 04, 2011 | 36.48 | 36.51 | 35.51 | 35.63 | 2,182,601 | -0.98(-2.67%) |
Jan 03, 2011 | 36.80 | 36.80 | 36.42 | 36.61 | 1,269,901 | -0.01(-0.02%) |
Dec 31, 2010 | 36.74 | 36.80 | 36.60 | 36.62 | 516,583 | -0.16(-0.44%) |
Dec 30, 2010 | 36.74 | 36.93 | 36.58 | 36.78 | 662,685 | +0.05(+0.14%) |
Dec 29, 2010 | 36.74 | 36.85 | 36.56 | 36.73 | 599,735 | +0.02(+0.06%) |
Dec 28, 2010 | 36.84 | 36.87 | 36.46 | 36.70 | 548,987 | -0.15(-0.40%) |
Dec 27, 2010 | 37.00 | 37.02 | 36.69 | 36.85 | 755,723 | -0.31(-0.82%) |
Dec 23, 2010 | 37.13 | 37.29 | 37.02 | 37.16 | 415,883 | +0.04(+0.12%) |
Dec 22, 2010 | 37.03 | 37.13 | 36.69 | 37.11 | 892,503 | +0.12(+0.34%) |
Dec 21, 2010 | 37.21 | 37.21 | 36.75 | 36.99 | 900,161 | -0.11(-0.30%) |
Dec 20, 2010 | 37.20 | 37.20 | 36.94 | 37.10 | 1,203,186 | +0.04(+0.10%) |
Dec 17, 2010 | 37.00 | 37.22 | 36.92 | 37.06 | 1,282,115 | -0.04(-0.12%) |
Dec 16, 2010 | 36.65 | 37.11 | 36.43 | 37.10 | 1,421,501 | +0.42(+1.13%) |
Dec 15, 2010 | 36.30 | 36.97 | 36.24 | 36.69 | 1,868,849 | +0.40(+1.11%) |
Dec 14, 2010 | 35.93 | 36.31 | 35.86 | 36.29 | 921,902 | +0.36(+1.02%) |
Dec 13, 2010 | 36.07 | 36.24 | 35.85 | 35.92 | 691,509 | -0.04(-0.12%) |
Dec 10, 2010 | 35.81 | 35.99 | 35.70 | 35.97 | 754,924 | +0.27(+0.76%) |
Dec 09, 2010 | 36.30 | 36.30 | 35.35 | 35.70 | 2,815,124 | -0.55(-1.53%) |
Dec 08, 2010 | 36.05 | 36.27 | 35.94 | 36.25 | 938,058 | +0.28(+0.77%) |
Dec 07, 2010 | 35.92 | 36.10 | 35.73 | 35.97 | 1,298,009 | +0.22(+0.61%) |
Dec 06, 2010 | 35.97 | 35.97 | 35.68 | 35.75 | 883,269 | -0.26(-0.71%) |
Dec 03, 2010 | 35.41 | 36.09 | 35.36 | 36.01 | 1,136,165 | +0.58(+1.65%) |
Dec 02, 2010 | 35.32 | 35.65 | 35.20 | 35.43 | 1,325,518 | +0.07(+0.21%) |
Dec 01, 2010 | 35.16 | 35.39 | 34.92 | 35.35 | 1,554,398 | +0.59(+1.70%) |
Nov 30, 2010 | 34.81 | 35.03 | 34.65 | 34.76 | 1,946,590 | -0.27(-0.77%) |
Nov 29, 2010 | 35.27 | 35.27 | 34.67 | 35.03 | 1,950,080 | -0.48(-1.36%) |
Nov 26, 2010 | 35.81 | 35.81 | 35.38 | 35.51 | 529,228 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.98 | 35.98 | 35.98 | 1,560,768 | +0.44(+1.22%) |
Nov 23, 2010 | 35.30 | 35.56 | 34.83 | 35.55 | 2,126,609 | -0.02(-0.06%) |
Nov 22, 2010 | 35.55 | 35.81 | 35.27 | 35.57 | 1,201,672 | -0.06(-0.16%) |
Nov 19, 2010 | 35.65 | 35.87 | 35.39 | 35.63 | 1,087,886 | +0.00(+0.00%) |
Nov 18, 2010 | 35.23 | 35.89 | 35.23 | 35.63 | 1,682,333 | +0.73(+2.08%) |
Nov 17, 2010 | 34.80 | 35.06 | 34.75 | 34.90 | 1,408,246 | +0.09(+0.25%) |
Nov 16, 2010 | 35.49 | 35.49 | 34.72 | 34.81 | 1,680,986 | -0.89(-2.48%) |
Nov 15, 2010 | 35.70 | 35.99 | 35.49 | 35.70 | 906,012 | +0.14(+0.39%) |
Nov 12, 2010 | 35.63 | 35.70 | 35.18 | 35.56 | 1,215,867 | -0.20(-0.57%) |
Nov 11, 2010 | 35.44 | 35.92 | 35.38 | 35.76 | 793,453 | +0.14(+0.39%) |
Nov 10, 2010 | 36.00 | 36.16 | 35.39 | 35.63 | 1,307,297 | -0.36(-1.01%) |
Nov 09, 2010 | 36.53 | 36.53 | 35.87 | 35.99 | 1,047,165 | -0.49(-1.33%) |
Nov 08, 2010 | 36.27 | 36.60 | 36.20 | 36.47 | 953,587 | +0.02(+0.06%) |
Nov 05, 2010 | 36.14 | 36.58 | 36.12 | 36.45 | 2,288,492 | +0.30(+0.84%) |
Nov 04, 2010 | 35.69 | 36.18 | 35.46 | 36.15 | 1,790,406 | +0.54(+1.53%) |
Nov 03, 2010 | 34.49 | 35.76 | 34.27 | 35.60 | 3,483,524 | +1.35(+3.94%) |
Nov 02, 2010 | 34.78 | 35.00 | 34.16 | 34.25 | 1,679,027 | -0.30(-0.88%) |
Nov 01, 2010 | 34.31 | 34.66 | 34.22 | 34.56 | 1,257,955 | +0.30(+0.87%) |
Oct 29, 2010 | 33.75 | 34.28 | 33.75 | 34.26 | 1,491,171 | +0.54(+1.61%) |
Oct 28, 2010 | 34.07 | 34.15 | 33.63 | 33.72 | 1,018,192 | -0.23(-0.68%) |
Oct 27, 2010 | 34.38 | 34.44 | 33.49 | 33.95 | 1,650,233 | -1.24(-3.53%) |
Oct 25, 2010 | 35.40 | 35.50 | 35.07 | 35.19 | 1,037,425 | -0.01(-0.04%) |
Oct 22, 2010 | 34.58 | 35.53 | 34.58 | 35.20 | 1,891,392 | +0.65(+1.87%) |
Oct 21, 2010 | 34.23 | 34.88 | 34.07 | 34.56 | 1,845,234 | +0.46(+1.34%) |
Oct 20, 2010 | 34.15 | 34.30 | 34.03 | 34.10 | 1,330,581 | +0.03(+0.09%) |
Oct 19, 2010 | 34.45 | 34.55 | 33.88 | 34.07 | 2,875,871 | -0.59(-1.70%) |
Oct 18, 2010 | 35.39 | 35.43 | 34.57 | 34.66 | 2,152,861 | -0.67(-1.91%) |
Oct 15, 2010 | 35.65 | 35.68 | 35.16 | 35.34 | 1,760,011 | -0.05(-0.14%) |
Oct 14, 2010 | 35.46 | 35.87 | 35.28 | 35.39 | 1,131,826 | -0.05(-0.14%) |
Oct 13, 2010 | 35.49 | 35.66 | 35.41 | 35.44 | 1,212,110 | +0.12(+0.33%) |
Oct 12, 2010 | 35.66 | 35.66 | 35.28 | 35.32 | 1,419,509 | -0.35(-0.98%) |
Oct 11, 2010 | 35.65 | 35.72 | 35.48 | 35.67 | 637,438 | +0.01(+0.02%) |
Oct 08, 2010 | 35.66 | 35.72 | 35.36 | 35.66 | 1,410,281 | +0.33(+0.92%) |
Oct 07, 2010 | 35.52 | 35.52 | 35.07 | 35.34 | 1,249,266 | -0.12(-0.33%) |
Oct 06, 2010 | 35.09 | 35.49 | 35.09 | 35.45 | 2,222,430 | +0.39(+1.12%) |
Oct 05, 2010 | 34.68 | 35.09 | 34.64 | 35.06 | 12,001 | +0.53(+1.53%) |
Oct 04, 2010 | 34.65 | 34.65 | 34.41 | 34.53 | 1,300,806 | -0.13(-0.38%) |
Oct 01, 2010 | 34.66 | 34.72 | 34.37 | 34.66 | 1,339,441 | +0.40(+1.18%) |
Sep 30, 2010 | 34.25 | 34.65 | 33.67 | 34.26 | 7,902 | -0.03(-0.10%) |
Sep 29, 2010 | 34.20 | 34.49 | 34.11 | 34.29 | 10,093 | +0.04(+0.11%) |
Sep 28, 2010 | 34.05 | 34.28 | 33.58 | 34.25 | 11,045 | +0.39(+1.16%) |
Sep 27, 2010 | 34.00 | 34.06 | 33.69 | 33.86 | 1,400,798 | -0.15(-0.45%) |
Sep 24, 2010 | 33.44 | 34.15 | 33.37 | 34.02 | 1,195,751 | +0.75(+2.27%) |
Sep 23, 2010 | 33.26 | 33.46 | 33.01 | 33.26 | 148 | -0.09(-0.26%) |
Sep 22, 2010 | 33.06 | 33.36 | 32.98 | 33.35 | 1,349,982 | +0.33(+0.99%) |
Sep 21, 2010 | 33.31 | 33.49 | 33.00 | 33.02 | 1,270,167 | -0.30(-0.89%) |
Sep 20, 2010 | 33.01 | 33.33 | 32.88 | 33.32 | 1,090,085 | +0.31(+0.95%) |
Sep 17, 2010 | 33.01 | 33.06 | 32.87 | 33.01 | 2,439,302 | +0.27(+0.82%) |
Sep 15, 2010 | 32.34 | 32.75 | 32.26 | 32.74 | 1,261,677 | +0.34(+1.05%) |
Sep 14, 2010 | 32.10 | 32.54 | 32.06 | 32.40 | 1,347,337 | +0.22(+0.68%) |
Sep 13, 2010 | 32.11 | 32.22 | 32.06 | 32.18 | 975,704 | +0.20(+0.64%) |
Sep 10, 2010 | 32.29 | 32.29 | 31.95 | 31.98 | 1,156,584 | -0.23(-0.72%) |
Sep 09, 2010 | 32.74 | 32.80 | 32.17 | 32.21 | 835,902 | -0.26(-0.80%) |
Sep 08, 2010 | 32.27 | 32.61 | 32.27 | 32.47 | 1,419,830 | +0.28(+0.86%) |
Sep 07, 2010 | 32.34 | 32.35 | 32.19 | 32.19 | 192 | -0.15(-0.47%) |
Sep 03, 2010 | 32.64 | 32.69 | 32.24 | 32.35 | 1,266,571 | -0.12(-0.36%) |
Sep 02, 2010 | 32.47 | 32.51 | 32.32 | 32.46 | 6,767 | +0.01(+0.04%) |
Sep 01, 2010 | 31.78 | 32.53 | 31.72 | 32.45 | 1,617,389 | +0.86(+2.72%) |
Aug 31, 2010 | 31.57 | 31.77 | 31.27 | 31.59 | 3,721 | +0.09(+0.29%) |
Aug 30, 2010 | 31.70 | 31.94 | 31.43 | 31.50 | 1,170,070 | -0.25(-0.78%) |
Aug 27, 2010 | 31.78 | 32.13 | 31.48 | 31.74 | 1,682,415 | -0.05(-0.16%) |
Aug 26, 2010 | 32.26 | 32.36 | 31.67 | 31.80 | 1,368,625 | -0.37(-1.14%) |
Aug 25, 2010 | 32.39 | 32.40 | 32.05 | 32.16 | 3,796,809 | -0.35(-1.06%) |
Aug 24, 2010 | 32.65 | 32.93 | 32.45 | 32.51 | 242 | -0.47(-1.42%) |
Aug 23, 2010 | 33.29 | 33.29 | 32.93 | 32.98 | 672,417 | -0.12(-0.37%) |
Aug 20, 2010 | 32.94 | 33.27 | 32.78 | 33.10 | 995,520 | -0.09(-0.26%) |
Aug 19, 2010 | 33.47 | 33.47 | 32.85 | 33.19 | 242 | -0.36(-1.07%) |
Aug 18, 2010 | 33.43 | 33.60 | 33.14 | 33.55 | 1,121,211 | +0.09(+0.28%) |
Aug 17, 2010 | 33.02 | 33.79 | 33.00 | 33.45 | 1,344,346 | +0.54(+1.64%) |
Aug 16, 2010 | 32.85 | 33.02 | 32.49 | 32.91 | 995,517 | +0.03(+0.09%) |
Aug 13, 2010 | 32.88 | 33.08 | 32.75 | 32.88 | 1,188,206 | -0.11(-0.33%) |
Aug 12, 2010 | 32.68 | 33.00 | 32.42 | 32.99 | 1,124,193 | +0.11(+0.33%) |
Aug 11, 2010 | 32.93 | 33.06 | 32.60 | 32.88 | 1,183,023 | -0.40(-1.21%) |
Aug 10, 2010 | 33.04 | 33.46 | 32.86 | 33.29 | 1,039,506 | +0.12(+0.37%) |
Aug 09, 2010 | 33.06 | 33.24 | 33.00 | 33.16 | 1,371,837 | +0.24(+0.72%) |
Aug 06, 2010 | 32.93 | 33.45 | 32.49 | 32.93 | 1,727,966 | -0.77(-2.29%) |
Aug 05, 2010 | 33.84 | 33.86 | 33.49 | 33.70 | 1,215,117 | -0.25(-0.72%) |
Aug 04, 2010 | 33.47 | 33.97 | 33.21 | 33.94 | 1,573,701 | +0.24(+0.71%) |
Aug 03, 2010 | 32.97 | 33.80 | 32.83 | 33.71 | 1,920,175 | +0.55(+1.65%) |
Aug 02, 2010 | 32.75 | 33.28 | 32.75 | 33.16 | 2,133,013 | +0.71(+2.20%) |
Jul 30, 2010 | 32.44 | 32.61 | 31.91 | 32.44 | 1,829,798 | +0.11(+0.33%) |
Jul 29, 2010 | 32.83 | 32.98 | 32.09 | 32.34 | 15,770 | -0.43(-1.32%) |
Jul 28, 2010 | 32.77 | 33.47 | 32.74 | 32.77 | 145 | -0.79(-2.34%) |
Jul 27, 2010 | 33.55 | 33.84 | 33.45 | 33.55 | 194 | +0.05(+0.15%) |
Jul 26, 2010 | 33.32 | 33.54 | 33.19 | 33.50 | 973,871 | +0.17(+0.52%) |
Jul 23, 2010 | 32.94 | 33.35 | 32.93 | 33.33 | 825,708 | +0.24(+0.72%) |
Jul 22, 2010 | 32.62 | 33.17 | 32.57 | 33.09 | 1,843,599 | +0.74(+2.27%) |
Jul 21, 2010 | 32.36 | 32.65 | 32.20 | 32.36 | 1,782,028 | +0.04(+0.11%) |
Jul 20, 2010 | 32.32 | 32.34 | 31.68 | 32.32 | 935,618 | +0.24(+0.74%) |
Jul 19, 2010 | 31.79 | 32.45 | 31.63 | 32.08 | 946,861 | +0.39(+1.23%) |
Jul 16, 2010 | 31.69 | 32.21 | 31.64 | 31.69 | 1,342,126 | -0.49(-1.52%) |
Jul 15, 2010 | 32.13 | 32.28 | 31.84 | 32.18 | 1,304,336 | +0.07(+0.22%) |
Jul 14, 2010 | 32.18 | 32.44 | 32.05 | 32.11 | 1,811,891 | -0.19(-0.58%) |
Jul 13, 2010 | 32.16 | 32.37 | 32.10 | 32.30 | 914,877 | +0.34(+1.06%) |
Jul 12, 2010 | 31.82 | 32.05 | 31.77 | 31.96 | 781,537 | +0.13(+0.41%) |
Jul 09, 2010 | 31.83 | 32.02 | 31.70 | 31.83 | 871,448 | +0.15(+0.48%) |
Jul 08, 2010 | 31.54 | 31.72 | 31.41 | 31.68 | 19,375 | +0.32(+1.01%) |
Jul 07, 2010 | 30.80 | 31.38 | 30.76 | 31.36 | 1,610,317 | +0.71(+2.30%) |
Jul 06, 2010 | 30.77 | 31.00 | 30.36 | 30.66 | 1,360,089 | +0.25(+0.83%) |
Jul 02, 2010 | 30.40 | 30.83 | 30.35 | 30.40 | 1,378,722 | -0.37(-1.19%) |
Jul 01, 2010 | 30.63 | 30.87 | 30.19 | 30.77 | 1,778,057 | +0.24(+0.78%) |
Jun 30, 2010 | 30.87 | 31.01 | 30.45 | 30.53 | 769 | -0.33(-1.07%) |
Jun 29, 2010 | 31.20 | 31.47 | 30.67 | 30.87 | 7,717 | -0.42(-1.34%) |
Jun 25, 2010 | 31.28 | 31.64 | 31.10 | 31.28 | 1,911,141 | -0.35(-1.12%) |
Jun 24, 2010 | 31.76 | 31.92 | 31.50 | 31.64 | 1,231,255 | -0.19(-0.61%) |
Jun 23, 2010 | 31.78 | 31.90 | 31.43 | 31.83 | 1,317,618 | +0.02(+0.07%) |
Jun 22, 2010 | 31.70 | 32.22 | 31.70 | 31.81 | 1,438,433 | +0.10(+0.32%) |
Jun 21, 2010 | 32.36 | 32.40 | 31.55 | 31.71 | 1,297,412 | -0.40(-1.26%) |
Jun 18, 2010 | 32.11 | 32.22 | 31.86 | 32.11 | 1,593,706 | +0.14(+0.45%) |
Jun 17, 2010 | 32.01 | 32.04 | 31.73 | 31.97 | 909,154 | -0.01(-0.05%) |
Jun 16, 2010 | 31.88 | 32.11 | 31.83 | 31.98 | 1,101,765 | +0.02(+0.07%) |
Jun 15, 2010 | 31.82 | 31.97 | 31.64 | 31.96 | 1,888,615 | +0.24(+0.75%) |
Jun 14, 2010 | 31.62 | 31.87 | 31.53 | 31.72 | 1,545,275 | +0.24(+0.76%) |
Jun 11, 2010 | 31.39 | 31.49 | 31.10 | 31.49 | 1,910,838 | -0.18(-0.57%) |
Jun 10, 2010 | 31.43 | 31.83 | 31.38 | 31.67 | 1,671,853 | +0.56(+1.81%) |
Jun 09, 2010 | 31.12 | 31.50 | 30.94 | 31.10 | 2,251,458 | +0.14(+0.47%) |
Jun 08, 2010 | 30.39 | 30.98 | 30.32 | 30.96 | 3,791,949 | +0.53(+1.73%) |
Jun 07, 2010 | 30.17 | 30.75 | 30.06 | 30.43 | 4,203,396 | +0.42(+1.39%) |
Jun 04, 2010 | 30.02 | 30.24 | 29.65 | 30.02 | 5,282,929 | -0.34(-1.12%) |
Jun 03, 2010 | 30.00 | 30.36 | 29.83 | 30.35 | 2,429,468 | +0.30(+0.98%) |
Jun 02, 2010 | 29.31 | 30.06 | 29.16 | 30.06 | 17,878 | +0.89(+3.04%) |
Jun 01, 2010 | 29.23 | 29.70 | 29.09 | 29.17 | 138 | -0.41(-1.39%) |
May 28, 2010 | 29.58 | 29.86 | 29.18 | 29.58 | 3,055,909 | +0.32(+1.11%) |
May 27, 2010 | 29.27 | 29.53 | 29.05 | 29.26 | 4,421,118 | +0.32(+1.10%) |
May 26, 2010 | 29.16 | 29.60 | 28.88 | 28.94 | 3,844,187 | -0.23(-0.79%) |
May 25, 2010 | 29.18 | 29.19 | 28.56 | 29.17 | 20,943 | -0.56(-1.88%) |
May 24, 2010 | 29.84 | 29.99 | 29.51 | 29.73 | 1,858,019 | -0.26(-0.86%) |
May 21, 2010 | 29.24 | 29.99 | 29.10 | 29.99 | 3,190,261 | +0.40(+1.35%) |
May 20, 2010 | 29.87 | 30.07 | 29.59 | 29.59 | 30,349 | -1.27(-4.13%) |
May 19, 2010 | 31.11 | 31.23 | 30.71 | 30.86 | 2,468,627 | -0.35(-1.12%) |
May 18, 2010 | 31.08 | 31.61 | 31.08 | 31.21 | 2,544,277 | +0.47(+1.51%) |
May 17, 2010 | 30.54 | 30.85 | 30.42 | 30.75 | 1,848,309 | +0.18(+0.59%) |
May 14, 2010 | 30.57 | 31.10 | 30.42 | 30.57 | 2,449,390 | -0.19(-0.63%) |
May 13, 2010 | 30.42 | 31.10 | 30.41 | 30.76 | 1,564,079 | +0.37(+1.20%) |
May 12, 2010 | 30.32 | 30.52 | 30.13 | 30.40 | 3,027,337 | +0.19(+0.64%) |
May 11, 2010 | 30.70 | 30.70 | 30.18 | 30.20 | 3,529,691 | -0.51(-1.66%) |
May 10, 2010 | 30.92 | 30.98 | 30.65 | 30.71 | 3,067,755 | +0.67(+2.24%) |
May 07, 2010 | 30.62 | 30.63 | 29.75 | 30.04 | 4,951,309 | -0.41(-1.34%) |
May 06, 2010 | 30.45 | 31.10 | 29.17 | 30.45 | 386,768 | -0.78(-2.50%) |
May 05, 2010 | 31.42 | 31.43 | 30.94 | 31.23 | 2,456,400 | -0.36(-1.15%) |
May 04, 2010 | 31.37 | 31.89 | 30.91 | 31.59 | 8,068 | -0.29(-0.92%) |