Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.93 | 40.68 | 39.93 | 40.53 | 989,190 | +0.73(+1.83%) |
Apr 28, 2011 | 39.47 | 39.90 | 39.45 | 39.80 | 1,027,969 | +0.34(+0.86%) |
Apr 27, 2011 | 38.86 | 39.55 | 38.68 | 39.46 | 688,055 | +0.52(+1.34%) |
Apr 26, 2011 | 38.75 | 38.95 | 38.64 | 38.94 | 316,568 | +0.42(+1.09%) |
Apr 25, 2011 | 38.75 | 38.75 | 38.50 | 38.52 | 287,173 | -0.06(-0.16%) |
Apr 21, 2011 | 38.84 | 38.91 | 38.50 | 38.58 | 451,600 | +0.11(+0.29%) |
Apr 20, 2011 | 38.09 | 38.48 | 37.97 | 38.47 | 878,023 | +1.38(+3.72%) |
Apr 19, 2011 | 37.02 | 37.19 | 37.01 | 37.09 | 1,518,970 | +0.00(+0.00%) |
Apr 18, 2011 | 37.06 | 37.19 | 36.71 | 37.09 | 279,013 | -0.24(-0.64%) |
Apr 15, 2011 | 37.35 | 37.43 | 37.23 | 37.33 | 175,903 | +0.09(+0.24%) |
Apr 14, 2011 | 36.98 | 37.33 | 36.91 | 37.24 | 252,137 | +0.13(+0.35%) |
Apr 13, 2011 | 37.10 | 37.31 | 36.97 | 37.11 | 696,619 | -0.16(-0.43%) |
Apr 12, 2011 | 37.32 | 37.46 | 37.21 | 37.27 | 944,176 | +0.22(+0.59%) |
Apr 11, 2011 | 37.03 | 37.10 | 36.88 | 37.05 | 751,324 | +0.30(+0.82%) |
Apr 08, 2011 | 36.81 | 36.81 | 36.55 | 36.75 | 861,414 | +0.12(+0.33%) |
Apr 07, 2011 | 36.40 | 36.67 | 36.40 | 36.63 | 1,769,940 | +0.46(+1.27%) |
Apr 06, 2011 | 36.17 | 36.41 | 36.09 | 36.17 | 783,701 | +0.22(+0.61%) |
Apr 05, 2011 | 35.78 | 36.04 | 35.76 | 35.95 | 273,226 | -0.12(-0.33%) |
Apr 04, 2011 | 36.17 | 36.34 | 36.00 | 36.07 | 2,233,672 | -0.10(-0.28%) |
Apr 01, 2011 | 35.72 | 36.22 | 35.59 | 36.17 | 424,977 | +0.22(+0.61%) |
Mar 31, 2011 | 35.93 | 36.13 | 35.74 | 35.95 | 2,545,592 | +0.04(+0.11%) |
Mar 30, 2011 | 35.91 | 35.91 | 35.91 | 35.91 | 2,172,744 | +0.47(+1.33%) |
Mar 29, 2011 | 35.30 | 35.54 | 35.29 | 35.44 | 344,302 | +0.01(+0.03%) |
Mar 28, 2011 | 35.62 | 35.76 | 35.41 | 35.43 | 535,603 | -0.22(-0.62%) |
Mar 25, 2011 | 35.64 | 35.73 | 35.40 | 35.65 | 1,325,365 | -0.29(-0.81%) |
Mar 24, 2011 | 35.92 | 36.07 | 35.76 | 35.94 | 419,858 | +0.15(+0.42%) |
Mar 23, 2011 | 35.87 | 35.91 | 35.67 | 35.79 | 428,898 | +0.09(+0.25%) |
Mar 22, 2011 | 35.62 | 35.71 | 35.54 | 35.70 | 982,818 | +0.51(+1.45%) |
Mar 21, 2011 | 35.19 | 35.33 | 35.16 | 35.19 | 265,235 | +0.37(+1.06%) |
Mar 18, 2011 | 34.86 | 34.93 | 34.68 | 34.82 | 607,494 | -0.13(-0.37%) |
Mar 17, 2011 | 34.91 | 35.07 | 34.76 | 34.95 | 403,712 | +0.70(+2.04%) |
Mar 16, 2011 | 34.46 | 34.72 | 34.02 | 34.25 | 365,990 | -0.37(-1.07%) |
Mar 15, 2011 | 34.52 | 34.81 | 34.35 | 34.62 | 669,737 | -0.86(-2.42%) |
Mar 14, 2011 | 35.48 | 35.61 | 35.34 | 35.48 | 424,030 | -0.07(-0.20%) |
Mar 11, 2011 | 35.32 | 35.61 | 35.30 | 35.55 | 418,425 | +0.19(+0.54%) |
Mar 10, 2011 | 35.48 | 35.70 | 35.31 | 35.36 | 153,717 | -0.08(-0.23%) |
Mar 09, 2011 | 35.59 | 35.64 | 35.37 | 35.44 | 1,953,047 | +0.18(+0.51%) |
Mar 08, 2011 | 35.33 | 36.49 | 35.18 | 35.26 | 817,710 | -0.16(-0.45%) |
Mar 07, 2011 | 35.81 | 35.86 | 35.40 | 35.42 | 535,797 | -0.74(-2.05%) |
Mar 04, 2011 | 36.31 | 36.36 | 35.93 | 36.16 | 145,440 | -0.08(-0.22%) |
Mar 03, 2011 | 36.24 | 36.30 | 36.01 | 36.24 | 998,825 | -1.26(-3.36%) |
Mar 02, 2011 | 37.50 | 37.61 | 37.30 | 37.50 | 825,716 | -0.08(-0.21%) |
Mar 01, 2011 | 37.82 | 37.84 | 37.50 | 37.58 | 622,183 | +0.02(+0.05%) |
Feb 28, 2011 | 37.56 | 37.96 | 37.56 | 37.56 | 465,607 | +0.51(+1.38%) |
Feb 25, 2011 | 36.95 | 37.13 | 36.85 | 37.05 | 215,137 | +0.06(+0.16%) |
Feb 24, 2011 | 36.85 | 36.99 | 36.79 | 36.99 | 214,682 | +0.23(+0.63%) |
Feb 23, 2011 | 36.68 | 36.99 | 36.68 | 36.76 | 299,333 | +0.35(+0.96%) |
Feb 22, 2011 | 36.55 | 36.60 | 36.32 | 36.41 | 381,008 | -0.12(-0.33%) |
Feb 18, 2011 | 36.26 | 36.65 | 36.26 | 36.53 | 186,593 | +0.12(+0.33%) |
Feb 17, 2011 | 36.18 | 36.48 | 36.10 | 36.41 | 402,526 | +0.04(+0.11%) |
Feb 16, 2011 | 35.90 | 36.53 | 35.81 | 36.37 | 435,044 | +0.33(+0.92%) |
Feb 15, 2011 | 35.93 | 36.14 | 35.83 | 36.04 | 475,235 | -0.23(-0.63%) |
Feb 14, 2011 | 36.28 | 36.40 | 36.22 | 36.27 | 632,316 | -0.44(-1.20%) |
Feb 11, 2011 | 36.52 | 36.78 | 36.45 | 36.71 | 677,162 | +0.26(+0.71%) |
Feb 10, 2011 | 36.34 | 36.55 | 36.24 | 36.45 | 703,839 | -0.27(-0.74%) |
Feb 09, 2011 | 36.46 | 36.80 | 36.43 | 36.72 | 552,074 | +0.01(+0.03%) |
Feb 08, 2011 | 36.77 | 36.93 | 36.61 | 36.71 | 742,067 | -0.06(-0.16%) |
Feb 07, 2011 | 36.63 | 36.85 | 36.56 | 36.77 | 934,274 | -0.13(-0.35%) |
Feb 04, 2011 | 36.82 | 36.91 | 36.42 | 36.90 | 2,323,603 | -0.73(-1.94%) |
Feb 03, 2011 | 37.45 | 37.69 | 37.11 | 37.63 | 1,243,047 | -0.65(-1.70%) |
Feb 02, 2011 | 37.77 | 38.52 | 37.73 | 38.28 | 2,499,994 | -0.66(-1.69%) |
Feb 01, 2011 | 38.25 | 38.97 | 38.12 | 38.94 | 393,987 | +0.67(+1.75%) |
Jan 31, 2011 | 38.26 | 38.50 | 38.15 | 38.27 | 363,674 | +0.06(+0.16%) |
Jan 28, 2011 | 38.30 | 38.44 | 38.06 | 38.21 | 775,208 | -0.29(-0.75%) |
Jan 27, 2011 | 38.45 | 38.60 | 38.31 | 38.50 | 845,646 | -0.10(-0.26%) |
Jan 26, 2011 | 38.45 | 38.64 | 38.42 | 38.60 | 291,848 | +0.31(+0.81%) |
Jan 25, 2011 | 38.14 | 38.35 | 38.09 | 38.29 | 366,036 | +0.41(+1.08%) |
Jan 24, 2011 | 37.20 | 37.91 | 37.20 | 37.88 | 326,991 | +1.03(+2.80%) |
Jan 21, 2011 | 36.82 | 36.91 | 36.53 | 36.85 | 513,904 | +0.35(+0.96%) |
Jan 20, 2011 | 36.52 | 36.67 | 36.32 | 36.50 | 584,351 | -0.45(-1.22%) |
Jan 19, 2011 | 36.81 | 37.00 | 36.69 | 36.95 | 1,439,286 | +0.38(+1.04%) |
Jan 18, 2011 | 36.65 | 36.75 | 36.37 | 36.57 | 1,053,904 | +0.93(+2.61%) |
Jan 14, 2011 | 35.50 | 35.74 | 35.42 | 35.64 | 521,666 | +0.24(+0.68%) |
Jan 13, 2011 | 35.51 | 35.59 | 35.17 | 35.40 | 785,909 | -0.08(-0.23%) |
Jan 12, 2011 | 35.36 | 35.50 | 35.22 | 35.48 | 2,266,388 | +0.83(+2.40%) |
Jan 11, 2011 | 34.57 | 34.77 | 34.45 | 34.65 | 2,001,850 | -0.20(-0.57%) |
Jan 10, 2011 | 34.56 | 34.88 | 34.39 | 34.85 | 836,104 | -0.47(-1.33%) |
Jan 07, 2011 | 35.27 | 35.36 | 35.10 | 35.32 | 1,345,586 | -0.20(-0.56%) |
Jan 06, 2011 | 35.70 | 35.70 | 35.45 | 35.52 | 1,540,706 | -0.14(-0.39%) |
Jan 05, 2011 | 35.50 | 35.75 | 35.46 | 35.66 | 589,241 | -0.64(-1.76%) |
Jan 04, 2011 | 36.40 | 36.40 | 36.11 | 36.30 | 540,944 | -0.32(-0.87%) |
Jan 03, 2011 | 36.45 | 36.72 | 36.45 | 36.62 | 481,028 | -0.03(-0.08%) |
Dec 31, 2010 | 36.40 | 36.77 | 36.40 | 36.65 | 227,072 | +0.05(+0.14%) |
Dec 30, 2010 | 36.63 | 36.70 | 36.40 | 36.60 | 763,308 | -0.01(-0.03%) |
Dec 29, 2010 | 36.55 | 36.72 | 36.52 | 36.61 | 625,759 | +0.02(+0.05%) |
Dec 28, 2010 | 36.67 | 36.77 | 36.50 | 36.59 | 603,056 | +0.53(+1.47%) |
Dec 27, 2010 | 36.11 | 36.21 | 35.94 | 36.06 | 811,287 | -0.18(-0.50%) |
Dec 23, 2010 | 35.97 | 36.24 | 35.95 | 36.24 | 945,997 | +0.06(+0.17%) |
Dec 22, 2010 | 36.01 | 36.20 | 35.96 | 36.18 | 965,263 | +0.37(+1.03%) |
Dec 21, 2010 | 35.89 | 36.03 | 35.77 | 35.81 | 1,656,581 | -0.04(-0.11%) |
Dec 20, 2010 | 35.95 | 36.14 | 35.80 | 35.85 | 1,931,704 | +0.11(+0.31%) |
Dec 17, 2010 | 35.73 | 36.26 | 35.50 | 35.74 | 5,803,287 | -0.51(-1.41%) |
Dec 16, 2010 | 36.38 | 36.65 | 35.62 | 36.25 | 2,315,390 | -0.15(-0.41%) |
Dec 15, 2010 | 36.76 | 37.01 | 36.25 | 36.40 | 366,115 | -0.56(-1.52%) |
Dec 14, 2010 | 36.68 | 37.18 | 36.68 | 36.96 | 311,849 | +0.46(+1.26%) |
Dec 13, 2010 | 36.34 | 36.73 | 36.25 | 36.50 | 412,270 | +0.38(+1.05%) |
Dec 10, 2010 | 36.03 | 36.17 | 35.94 | 36.12 | 423,293 | -0.08(-0.22%) |
Dec 09, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 247,413 | +0.44(+1.23%) |
Dec 08, 2010 | 35.56 | 38.00 | 35.56 | 35.76 | 288,842 | +0.70(+2.00%) |
Dec 07, 2010 | 35.21 | 35.34 | 34.97 | 35.06 | 495,435 | +0.06(+0.17%) |
Dec 06, 2010 | 34.92 | 35.14 | 34.83 | 35.00 | 909,620 | -0.49(-1.38%) |
Dec 03, 2010 | 35.27 | 35.59 | 33.75 | 35.49 | 277,599 | +0.43(+1.23%) |
Dec 02, 2010 | 34.42 | 35.14 | 34.42 | 35.06 | 462,881 | +0.44(+1.27%) |
Dec 01, 2010 | 34.40 | 34.70 | 34.37 | 34.62 | 765,955 | +0.20(+0.58%) |
Nov 30, 2010 | 34.46 | 34.73 | 34.35 | 34.42 | 338,825 | -0.48(-1.38%) |
Nov 29, 2010 | 34.79 | 35.00 | 34.49 | 34.90 | 447,044 | -0.15(-0.43%) |
Nov 26, 2010 | 34.89 | 35.16 | 34.79 | 35.05 | 65,538 | -0.19(-0.54%) |
Nov 24, 2010 | 35.16 | 35.24 | 35.24 | 35.24 | 157,799 | +0.13(+0.37%) |
Nov 23, 2010 | 35.65 | 35.77 | 35.07 | 35.11 | 358,952 | -1.14(-3.14%) |
Nov 22, 2010 | 36.10 | 36.46 | 35.97 | 36.25 | 1,915,490 | -0.53(-1.44%) |
Nov 19, 2010 | 36.54 | 36.78 | 36.29 | 36.78 | 340,812 | +0.13(+0.35%) |
Nov 18, 2010 | 37.00 | 37.00 | 36.56 | 36.65 | 2,044,558 | +0.19(+0.52%) |
Nov 17, 2010 | 36.24 | 36.55 | 36.23 | 36.46 | 751,555 | +0.75(+2.10%) |
Nov 16, 2010 | 36.30 | 36.32 | 35.62 | 35.71 | 242,254 | -0.52(-1.44%) |
Nov 15, 2010 | 36.43 | 36.59 | 36.19 | 36.23 | 340,961 | +0.12(+0.33%) |
Nov 12, 2010 | 36.30 | 36.48 | 35.95 | 36.11 | 253,033 | -0.39(-1.07%) |
Nov 11, 2010 | 36.65 | 36.73 | 36.35 | 36.50 | 97,575 | -0.38(-1.03%) |
Nov 10, 2010 | 36.80 | 36.93 | 36.52 | 36.88 | 497,173 | +0.34(+0.93%) |
Nov 09, 2010 | 37.00 | 37.01 | 36.45 | 36.54 | 2,986,082 | -0.39(-1.06%) |
Nov 08, 2010 | 37.15 | 37.20 | 36.91 | 36.93 | 2,215,260 | -0.37(-0.99%) |
Nov 05, 2010 | 37.68 | 37.74 | 37.12 | 37.30 | 259,179 | -0.60(-1.58%) |
Nov 04, 2010 | 37.63 | 37.95 | 37.53 | 37.90 | 152,650 | +0.38(+1.01%) |
Nov 03, 2010 | 37.18 | 37.52 | 36.91 | 37.52 | 149,952 | +0.07(+0.19%) |
Nov 02, 2010 | 37.52 | 37.67 | 37.33 | 37.45 | 218,209 | +0.80(+2.18%) |
Nov 01, 2010 | 36.64 | 36.73 | 36.42 | 36.65 | 123,752 | -0.10(-0.27%) |
Oct 29, 2010 | 36.58 | 36.81 | 36.45 | 36.75 | 139,325 | -0.25(-0.68%) |
Oct 28, 2010 | 37.11 | 37.25 | 36.80 | 37.00 | 350,583 | +0.29(+0.79%) |
Oct 27, 2010 | 36.44 | 36.75 | 36.44 | 36.71 | 197,977 | -0.24(-0.65%) |
Oct 25, 2010 | 36.91 | 37.06 | 36.85 | 36.95 | 252,571 | +0.45(+1.23%) |
Oct 22, 2010 | 36.70 | 36.80 | 36.45 | 36.50 | 318,991 | -0.50(-1.35%) |
Oct 21, 2010 | 37.15 | 37.20 | 36.75 | 37.00 | 183,177 | -0.30(-0.80%) |
Oct 20, 2010 | 37.31 | 37.55 | 37.30 | 37.30 | 228,230 | +0.25(+0.67%) |
Oct 19, 2010 | 36.85 | 37.09 | 36.66 | 37.05 | 1,329,289 | -0.47(-1.25%) |
Oct 18, 2010 | 37.20 | 37.55 | 37.19 | 37.52 | 148,146 | +0.54(+1.46%) |
Oct 15, 2010 | 37.05 | 37.39 | 36.80 | 36.98 | 448,471 | +0.61(+1.68%) |
Oct 14, 2010 | 36.03 | 36.39 | 35.95 | 36.37 | 551,488 | +0.32(+0.89%) |
Oct 13, 2010 | 36.15 | 36.37 | 35.89 | 36.05 | 1,010,377 | +0.50(+1.41%) |
Oct 12, 2010 | 35.58 | 35.65 | 35.16 | 35.55 | 1,765,850 | -0.45(-1.25%) |
Oct 11, 2010 | 36.00 | 36.10 | 35.76 | 36.00 | 2,302,119 | -0.25(-0.69%) |
Oct 08, 2010 | 35.85 | 36.25 | 35.85 | 36.25 | 250,261 | +0.39(+1.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.69 | 35.86 | 354,480 | -0.09(-0.25%) |
Oct 06, 2010 | 35.92 | 36.00 | 35.75 | 35.95 | 354,885 | +0.35(+0.98%) |
Oct 05, 2010 | 35.15 | 35.63 | 35.10 | 35.60 | 703,059 | +1.05(+3.04%) |
Oct 04, 2010 | 34.61 | 34.69 | 34.45 | 34.55 | 226,761 | -0.23(-0.66%) |
Oct 01, 2010 | 34.40 | 34.90 | 34.38 | 34.78 | 702,761 | +0.65(+1.90%) |
Sep 30, 2010 | 34.54 | 34.64 | 34.10 | 34.13 | 1,071,072 | +0.32(+0.95%) |
Sep 29, 2010 | 33.41 | 33.84 | 33.38 | 33.81 | 386,139 | +0.39(+1.17%) |
Sep 28, 2010 | 33.15 | 33.45 | 32.90 | 33.42 | 3,456,542 | +0.08(+0.24%) |
Sep 27, 2010 | 33.61 | 33.61 | 33.22 | 33.34 | 1,579,783 | -0.81(-2.37%) |
Sep 24, 2010 | 34.01 | 34.20 | 33.84 | 34.15 | 705,576 | +0.01(+0.03%) |
Sep 23, 2010 | 34.35 | 34.43 | 34.08 | 34.14 | 332,201 | -0.32(-0.93%) |
Sep 22, 2010 | 34.63 | 34.83 | 34.44 | 34.46 | 422,278 | +0.11(+0.32%) |
Sep 21, 2010 | 34.25 | 34.50 | 34.05 | 34.35 | 473,745 | +0.00(+0.00%) |
Sep 20, 2010 | 34.21 | 34.38 | 34.21 | 34.35 | 143,484 | +0.35(+1.03%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.85 | 34.00 | 383,317 | -0.60(-1.73%) |
Sep 15, 2010 | 34.99 | 35.00 | 34.54 | 34.60 | 494,688 | -1.15(-3.22%) |
Sep 14, 2010 | 35.31 | 35.84 | 33.55 | 35.75 | 448,090 | +0.43(+1.22%) |
Sep 13, 2010 | 35.37 | 35.64 | 35.21 | 35.32 | 387,068 | +0.05(+0.14%) |
Sep 10, 2010 | 35.01 | 35.42 | 35.01 | 35.27 | 237,164 | -0.11(-0.31%) |
Sep 09, 2010 | 35.46 | 35.59 | 35.26 | 35.38 | 108,898 | +0.02(+0.06%) |
Sep 08, 2010 | 35.33 | 35.48 | 35.18 | 35.36 | 333,979 | +0.25(+0.71%) |
Sep 07, 2010 | 35.20 | 35.25 | 35.06 | 35.11 | 220,309 | +0.25(+0.72%) |
Sep 03, 2010 | 34.78 | 35.00 | 34.70 | 34.86 | 268,124 | +0.37(+1.07%) |
Sep 02, 2010 | 34.40 | 34.49 | 34.27 | 34.49 | 1,352,655 | +0.14(+0.41%) |
Sep 01, 2010 | 34.30 | 34.50 | 34.26 | 34.35 | 182,160 | +0.42(+1.24%) |
Aug 31, 2010 | 33.79 | 34.07 | 33.75 | 33.93 | 529,388 | +0.43(+1.28%) |
Aug 30, 2010 | 33.65 | 33.82 | 33.50 | 33.50 | 118,619 | +0.03(+0.09%) |
Aug 27, 2010 | 33.50 | 33.67 | 33.28 | 33.47 | 216,386 | +0.12(+0.36%) |
Aug 26, 2010 | 33.35 | 33.52 | 33.25 | 33.35 | 181,605 | -0.05(-0.15%) |
Aug 25, 2010 | 33.10 | 33.43 | 33.02 | 33.40 | 246,826 | -0.06(-0.18%) |
Aug 24, 2010 | 33.05 | 33.54 | 33.05 | 33.46 | 249,902 | +0.22(+0.66%) |
Aug 23, 2010 | 33.50 | 33.61 | 33.24 | 33.24 | 212,341 | -0.45(-1.34%) |
Aug 20, 2010 | 33.70 | 33.77 | 33.51 | 33.69 | 567,407 | -0.45(-1.32%) |
Aug 19, 2010 | 34.55 | 34.55 | 34.03 | 34.14 | 948,494 | -0.26(-0.76%) |
Aug 18, 2010 | 34.51 | 34.60 | 34.30 | 34.40 | 1,701,507 | +0.47(+1.39%) |
Aug 17, 2010 | 34.07 | 34.15 | 33.89 | 33.93 | 490,454 | -0.27(-0.79%) |
Aug 16, 2010 | 34.08 | 34.38 | 34.00 | 34.20 | 155,170 | +0.43(+1.27%) |
Aug 13, 2010 | 33.78 | 34.40 | 33.65 | 33.77 | 108,900 | -0.01(-0.03%) |
Aug 12, 2010 | 33.72 | 33.93 | 33.60 | 33.78 | 117,828 | +0.38(+1.14%) |
Aug 11, 2010 | 33.82 | 33.90 | 33.36 | 33.40 | 144,769 | -0.89(-2.60%) |
Aug 10, 2010 | 33.90 | 34.38 | 33.69 | 34.29 | 116,230 | +0.16(+0.47%) |
Aug 09, 2010 | 34.39 | 34.40 | 34.02 | 34.13 | 409,305 | -0.12(-0.35%) |
Aug 06, 2010 | 34.00 | 34.29 | 33.87 | 34.25 | 162,081 | +0.60(+1.78%) |
Aug 05, 2010 | 33.74 | 33.87 | 33.61 | 33.65 | 255,116 | +0.55(+1.66%) |
Aug 04, 2010 | 33.36 | 33.42 | 33.05 | 33.10 | 360,860 | -0.32(-0.96%) |
Aug 03, 2010 | 33.35 | 33.49 | 33.25 | 33.42 | 331,492 | +0.49(+1.49%) |
Aug 02, 2010 | 32.75 | 33.09 | 32.62 | 32.93 | 167,659 | +0.38(+1.17%) |
Jul 30, 2010 | 32.40 | 32.58 | 32.31 | 32.55 | 138,012 | -0.15(-0.46%) |
Jul 29, 2010 | 32.85 | 32.88 | 32.60 | 32.70 | 164,692 | +0.20(+0.62%) |
Jul 28, 2010 | 32.55 | 32.70 | 32.45 | 32.50 | 211,464 | +0.63(+1.98%) |
Jul 27, 2010 | 32.02 | 32.11 | 31.69 | 31.87 | 1,107,598 | -0.38(-1.18%) |
Jul 26, 2010 | 32.05 | 32.25 | 31.95 | 32.25 | 414,203 | +0.20(+0.62%) |
Jul 23, 2010 | 32.30 | 32.58 | 31.89 | 32.05 | 3,214,949 | -0.95(-2.88%) |
Jul 22, 2010 | 33.20 | 33.23 | 32.97 | 33.00 | 885,298 | +0.80(+2.48%) |
Jul 21, 2010 | 32.70 | 32.75 | 31.85 | 32.20 | 2,051,178 | -0.80(-2.42%) |
Jul 20, 2010 | 33.95 | 34.24 | 32.65 | 33.00 | 1,324,983 | -1.20(-3.51%) |
Jul 19, 2010 | 34.35 | 34.44 | 34.14 | 34.20 | 368,732 | -0.28(-0.81%) |
Jul 16, 2010 | 34.54 | 34.75 | 34.25 | 34.48 | 724,840 | -1.69(-4.67%) |
Jul 15, 2010 | 36.15 | 36.30 | 36.00 | 36.17 | 336,122 | +0.62(+1.74%) |
Jul 14, 2010 | 35.21 | 35.63 | 35.18 | 35.55 | 256,514 | +0.06(+0.17%) |
Jul 13, 2010 | 35.60 | 35.75 | 35.35 | 35.49 | 289,388 | -0.03(-0.08%) |
Jul 12, 2010 | 35.14 | 35.60 | 35.00 | 35.52 | 455,481 | -0.11(-0.31%) |
Jul 09, 2010 | 35.40 | 35.67 | 35.16 | 35.63 | 245,304 | +0.03(+0.08%) |
Jul 08, 2010 | 35.60 | 35.60 | 35.22 | 35.60 | 1,047,600 | +0.25(+0.71%) |
Jul 07, 2010 | 34.75 | 35.35 | 34.75 | 35.35 | 200,940 | +0.80(+2.32%) |
Jul 06, 2010 | 34.55 | 34.82 | 34.40 | 34.55 | 206,016 | +0.05(+0.14%) |
Jul 02, 2010 | 34.50 | 34.60 | 34.36 | 34.50 | 188,372 | -0.05(-0.14%) |
Jul 01, 2010 | 34.50 | 34.68 | 33.85 | 34.55 | 910,970 | +0.25(+0.73%) |
Jun 30, 2010 | 34.40 | 34.75 | 34.14 | 34.30 | 347,177 | -0.33(-0.95%) |
Jun 29, 2010 | 34.75 | 34.75 | 34.29 | 34.63 | 483,473 | -0.62(-1.76%) |
Jun 25, 2010 | 35.26 | 35.39 | 35.02 | 35.25 | 402,665 | +0.14(+0.40%) |
Jun 24, 2010 | 35.15 | 35.51 | 35.10 | 35.11 | 350,112 | +0.06(+0.17%) |
Jun 23, 2010 | 35.16 | 35.35 | 34.78 | 35.05 | 164,557 | +0.05(+0.14%) |
Jun 22, 2010 | 34.98 | 35.35 | 34.90 | 35.00 | 431,005 | +0.45(+1.30%) |
Jun 21, 2010 | 35.08 | 35.17 | 34.51 | 34.55 | 292,540 | -0.45(-1.29%) |
Jun 18, 2010 | 34.96 | 35.05 | 34.80 | 35.00 | 535,608 | -0.87(-2.43%) |
Jun 17, 2010 | 35.74 | 35.95 | 35.50 | 35.87 | 132,241 | +0.42(+1.18%) |
Jun 16, 2010 | 35.07 | 35.50 | 35.05 | 35.45 | 238,557 | +0.30(+0.85%) |
Jun 15, 2010 | 34.45 | 35.15 | 34.42 | 35.15 | 263,427 | +1.14(+3.35%) |
Jun 14, 2010 | 34.15 | 34.39 | 34.00 | 34.01 | 389,440 | +0.21(+0.62%) |
Jun 11, 2010 | 33.84 | 34.01 | 33.52 | 33.80 | 839,783 | -0.49(-1.43%) |
Jun 10, 2010 | 34.30 | 34.70 | 34.15 | 34.29 | 204,284 | +0.24(+0.70%) |
Jun 09, 2010 | 34.50 | 34.67 | 34.05 | 34.05 | 212,041 | -0.30(-0.87%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.90 | 34.35 | 598,504 | +0.19(+0.56%) |
Jun 07, 2010 | 34.61 | 34.75 | 34.08 | 34.16 | 238,820 | -0.49(-1.41%) |
Jun 04, 2010 | 35.25 | 35.33 | 34.45 | 34.65 | 255,491 | -1.09(-3.05%) |
Jun 03, 2010 | 35.85 | 35.95 | 35.41 | 35.74 | 193,800 | +0.19(+0.53%) |
Jun 02, 2010 | 34.88 | 35.59 | 34.85 | 35.55 | 220,452 | +1.19(+3.46%) |
Jun 01, 2010 | 34.35 | 35.16 | 34.22 | 34.36 | 364,320 | +0.06(+0.17%) |
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |