Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.32 | 51.66 | 51.04 | 51.38 | 79,223 | +0.20(+0.39%) |
Apr 28, 2011 | 51.31 | 51.41 | 50.84 | 51.19 | 65,150 | -0.13(-0.26%) |
Apr 27, 2011 | 51.75 | 51.99 | 51.20 | 51.32 | 100,160 | -0.40(-0.77%) |
Apr 26, 2011 | 51.63 | 52.45 | 51.57 | 51.72 | 103,145 | +0.09(+0.17%) |
Apr 25, 2011 | 51.69 | 52.31 | 51.45 | 51.63 | 111,562 | -0.48(-0.93%) |
Apr 21, 2011 | 52.11 | 52.24 | 51.69 | 52.12 | 34,554 | +0.45(+0.86%) |
Apr 20, 2011 | 51.48 | 52.05 | 51.23 | 51.67 | 91,432 | +1.03(+2.03%) |
Apr 19, 2011 | 50.90 | 51.40 | 50.38 | 50.64 | 71,514 | -0.18(-0.36%) |
Apr 18, 2011 | 51.41 | 51.48 | 50.47 | 50.82 | 97,260 | -1.53(-2.92%) |
Apr 15, 2011 | 51.68 | 52.57 | 51.68 | 52.35 | 108,808 | +0.45(+0.86%) |
Apr 14, 2011 | 50.70 | 52.01 | 50.58 | 51.91 | 69,644 | +0.80(+1.56%) |
Apr 13, 2011 | 51.73 | 52.12 | 50.37 | 51.11 | 99,501 | -0.44(-0.85%) |
Apr 12, 2011 | 52.03 | 52.60 | 51.51 | 51.55 | 46,647 | -0.89(-1.70%) |
Apr 11, 2011 | 52.77 | 53.55 | 52.16 | 52.44 | 74,829 | -0.44(-0.83%) |
Apr 08, 2011 | 53.95 | 53.95 | 52.50 | 52.88 | 46,859 | -0.67(-1.24%) |
Apr 07, 2011 | 53.89 | 54.30 | 53.45 | 53.54 | 73,998 | -0.48(-0.90%) |
Apr 06, 2011 | 54.58 | 54.63 | 53.96 | 54.03 | 56,867 | -0.16(-0.30%) |
Apr 05, 2011 | 54.58 | 54.83 | 53.94 | 54.19 | 68,799 | -0.40(-0.73%) |
Apr 04, 2011 | 54.94 | 55.11 | 54.56 | 54.59 | 122,185 | +0.03(+0.05%) |
Apr 01, 2011 | 55.09 | 55.33 | 54.39 | 54.56 | 100,209 | -0.08(-0.14%) |
Mar 31, 2011 | 54.63 | 55.10 | 54.47 | 54.63 | 114,005 | -0.24(-0.43%) |
Mar 30, 2011 | 54.87 | 54.87 | 54.87 | 54.87 | 138,799 | +1.44(+2.70%) |
Mar 29, 2011 | 52.71 | 53.51 | 52.43 | 53.43 | 61,910 | +0.78(+1.48%) |
Mar 28, 2011 | 53.68 | 53.87 | 52.42 | 52.65 | 124,126 | -0.86(-1.60%) |
Mar 25, 2011 | 51.39 | 54.47 | 51.39 | 53.50 | 142,590 | +2.32(+4.53%) |
Mar 24, 2011 | 51.49 | 51.73 | 50.92 | 51.19 | 49,593 | +0.20(+0.39%) |
Mar 23, 2011 | 50.26 | 51.28 | 49.87 | 50.99 | 66,105 | +0.65(+1.28%) |
Mar 22, 2011 | 49.88 | 50.63 | 49.88 | 50.34 | 45,354 | +0.45(+0.90%) |
Mar 21, 2011 | 50.02 | 50.06 | 49.69 | 49.89 | 91,152 | +1.22(+2.50%) |
Mar 18, 2011 | 48.38 | 49.27 | 48.16 | 48.68 | 152,685 | +0.74(+1.55%) |
Mar 17, 2011 | 48.38 | 48.53 | 47.72 | 47.94 | 59,645 | +0.42(+0.88%) |
Mar 16, 2011 | 47.51 | 47.86 | 46.82 | 47.52 | 97,608 | -0.17(-0.36%) |
Mar 15, 2011 | 47.24 | 48.08 | 47.13 | 47.69 | 66,862 | -0.11(-0.24%) |
Mar 14, 2011 | 47.57 | 48.24 | 47.46 | 47.80 | 44,473 | -0.44(-0.91%) |
Mar 11, 2011 | 47.94 | 48.75 | 47.62 | 48.24 | 47,707 | +0.08(+0.16%) |
Mar 10, 2011 | 48.41 | 48.95 | 47.99 | 48.16 | 77,497 | -1.62(-3.24%) |
Mar 09, 2011 | 49.42 | 49.90 | 48.98 | 49.78 | 99,912 | +0.47(+0.94%) |
Mar 08, 2011 | 48.10 | 50.08 | 47.96 | 49.31 | 62,650 | +1.18(+2.46%) |
Mar 07, 2011 | 49.33 | 49.37 | 47.47 | 48.13 | 76,186 | -0.98(-2.00%) |
Mar 04, 2011 | 49.37 | 49.37 | 48.16 | 49.11 | 96,012 | -0.13(-0.27%) |
Mar 03, 2011 | 48.06 | 49.37 | 48.06 | 49.25 | 85,225 | +2.39(+5.09%) |
Mar 02, 2011 | 46.85 | 47.53 | 46.62 | 46.86 | 74,599 | -0.08(-0.16%) |
Mar 01, 2011 | 47.93 | 48.09 | 46.63 | 46.94 | 106,808 | -0.69(-1.45%) |
Feb 28, 2011 | 48.19 | 48.58 | 47.45 | 47.63 | 66,771 | -0.36(-0.75%) |
Feb 25, 2011 | 46.97 | 48.04 | 46.97 | 47.99 | 56,374 | +1.28(+2.74%) |
Feb 24, 2011 | 46.61 | 47.14 | 46.18 | 46.71 | 83,981 | +0.27(+0.57%) |
Feb 23, 2011 | 47.04 | 47.20 | 45.92 | 46.45 | 108,251 | -0.50(-1.07%) |
Feb 22, 2011 | 47.46 | 47.75 | 46.64 | 46.95 | 105,049 | -1.10(-2.29%) |
Feb 18, 2011 | 48.07 | 48.41 | 47.68 | 48.04 | 100,357 | +0.27(+0.57%) |
Feb 17, 2011 | 47.63 | 48.19 | 47.62 | 47.77 | 89,084 | +0.01(+0.02%) |
Feb 16, 2011 | 47.83 | 47.96 | 47.30 | 47.76 | 67,395 | +0.18(+0.38%) |
Feb 15, 2011 | 47.61 | 47.87 | 47.43 | 47.58 | 76,448 | -0.15(-0.32%) |
Feb 14, 2011 | 47.77 | 47.91 | 47.35 | 47.73 | 55,372 | -0.08(-0.16%) |
Feb 11, 2011 | 47.58 | 47.87 | 47.52 | 47.81 | 53,294 | +0.00(+0.00%) |
Feb 10, 2011 | 47.72 | 48.09 | 47.69 | 47.81 | 54,597 | -0.27(-0.55%) |
Feb 09, 2011 | 48.04 | 48.16 | 47.52 | 48.07 | 82,971 | +0.07(+0.14%) |
Feb 08, 2011 | 48.26 | 48.26 | 47.39 | 48.01 | 59,590 | -0.20(-0.41%) |
Feb 07, 2011 | 48.30 | 48.75 | 48.01 | 48.21 | 62,460 | -0.11(-0.24%) |
Feb 04, 2011 | 48.47 | 48.67 | 47.68 | 48.32 | 92,580 | +0.23(+0.47%) |
Feb 03, 2011 | 48.86 | 49.46 | 47.44 | 48.09 | 138,469 | -0.21(-0.43%) |
Feb 02, 2011 | 47.64 | 48.53 | 47.64 | 48.30 | 53,346 | +0.41(+0.85%) |
Feb 01, 2011 | 46.66 | 48.34 | 46.51 | 47.89 | 112,209 | +1.74(+3.77%) |
Jan 31, 2011 | 46.08 | 46.59 | 45.46 | 46.15 | 93,949 | +0.17(+0.37%) |
Jan 28, 2011 | 47.07 | 47.20 | 45.73 | 45.98 | 129,589 | -0.98(-2.08%) |
Jan 27, 2011 | 45.50 | 47.32 | 45.48 | 46.96 | 113,721 | +1.40(+3.08%) |
Jan 26, 2011 | 45.14 | 45.79 | 44.74 | 45.56 | 41,194 | +0.43(+0.94%) |
Jan 25, 2011 | 44.31 | 45.20 | 44.31 | 45.13 | 129,752 | +0.43(+0.95%) |
Jan 24, 2011 | 44.87 | 45.18 | 44.53 | 44.70 | 93,003 | -0.06(-0.13%) |
Jan 21, 2011 | 45.66 | 45.66 | 44.65 | 44.76 | 67,677 | -0.52(-1.15%) |
Jan 20, 2011 | 45.86 | 46.23 | 45.18 | 45.28 | 60,051 | -0.76(-1.65%) |
Jan 19, 2011 | 47.27 | 47.27 | 45.91 | 46.04 | 69,628 | -1.23(-2.60%) |
Jan 18, 2011 | 47.09 | 47.35 | 46.82 | 47.27 | 59,048 | +0.22(+0.46%) |
Jan 14, 2011 | 46.36 | 47.25 | 46.13 | 47.05 | 93,421 | +0.78(+1.68%) |
Jan 13, 2011 | 46.31 | 46.55 | 45.99 | 46.27 | 59,401 | +0.27(+0.60%) |
Jan 12, 2011 | 45.26 | 46.29 | 44.90 | 46.00 | 91,597 | +1.02(+2.27%) |
Jan 11, 2011 | 45.54 | 45.54 | 44.42 | 44.98 | 101,340 | -0.28(-0.63%) |
Jan 10, 2011 | 43.28 | 45.60 | 43.07 | 45.26 | 200,336 | +1.89(+4.37%) |
Jan 07, 2011 | 45.39 | 45.44 | 42.90 | 43.37 | 183,747 | -1.77(-3.92%) |
Jan 06, 2011 | 48.79 | 48.79 | 44.97 | 45.14 | 175,080 | -0.84(-1.83%) |
Jan 05, 2011 | 44.60 | 46.11 | 43.74 | 45.98 | 116,003 | +1.33(+2.99%) |
Jan 04, 2011 | 46.23 | 46.23 | 44.40 | 44.65 | 118,278 | -1.06(-2.32%) |
Jan 03, 2011 | 45.06 | 46.16 | 44.98 | 45.71 | 100,715 | +1.07(+2.40%) |
Dec 31, 2010 | 45.89 | 45.89 | 44.64 | 44.64 | 92,684 | -1.25(-2.72%) |
Dec 30, 2010 | 45.64 | 46.26 | 45.64 | 45.89 | 45,584 | +0.12(+0.27%) |
Dec 29, 2010 | 45.79 | 45.96 | 45.67 | 45.76 | 39,136 | +0.03(+0.06%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.58 | 45.73 | 41,102 | -0.10(-0.23%) |
Dec 27, 2010 | 45.79 | 45.97 | 45.28 | 45.84 | 60,570 | +0.10(+0.23%) |
Dec 23, 2010 | 45.82 | 46.07 | 45.56 | 45.73 | 76,800 | -0.07(-0.14%) |
Dec 22, 2010 | 46.11 | 46.19 | 45.66 | 45.80 | 43,104 | -0.27(-0.58%) |
Dec 21, 2010 | 46.21 | 46.48 | 45.91 | 46.07 | 51,491 | -0.09(-0.18%) |
Dec 20, 2010 | 46.72 | 46.78 | 46.05 | 46.15 | 76,942 | -0.57(-1.22%) |
Dec 17, 2010 | 46.80 | 46.96 | 46.34 | 46.72 | 162,405 | -0.37(-0.78%) |
Dec 16, 2010 | 46.82 | 47.23 | 46.54 | 47.09 | 66,323 | +0.25(+0.53%) |
Dec 15, 2010 | 46.36 | 47.95 | 46.36 | 46.84 | 131,861 | +0.33(+0.71%) |
Dec 14, 2010 | 46.16 | 46.82 | 45.85 | 46.51 | 70,476 | +0.62(+1.34%) |
Dec 13, 2010 | 45.35 | 46.17 | 44.90 | 45.90 | 71,813 | +0.60(+1.32%) |
Dec 10, 2010 | 45.08 | 45.34 | 44.67 | 45.30 | 69,926 | +0.26(+0.57%) |
Dec 09, 2010 | 45.29 | 45.69 | 44.61 | 45.04 | 113,086 | -0.17(-0.38%) |
Dec 08, 2010 | 45.82 | 45.98 | 44.83 | 45.21 | 77,092 | -0.66(-1.44%) |
Dec 07, 2010 | 46.45 | 46.45 | 45.65 | 45.88 | 56,774 | +0.08(+0.17%) |
Dec 06, 2010 | 45.40 | 45.93 | 44.91 | 45.80 | 52,385 | +0.26(+0.56%) |
Dec 03, 2010 | 45.03 | 45.82 | 44.79 | 45.55 | 54,098 | +0.40(+0.88%) |
Dec 02, 2010 | 45.14 | 45.39 | 44.89 | 45.15 | 80,907 | -0.01(-0.02%) |
Dec 01, 2010 | 43.92 | 45.24 | 43.92 | 45.16 | 90,893 | +1.96(+4.54%) |
Nov 30, 2010 | 42.97 | 43.33 | 42.45 | 43.20 | 110,290 | -0.26(-0.59%) |
Nov 29, 2010 | 43.36 | 43.59 | 42.35 | 43.45 | 45,860 | -0.17(-0.39%) |
Nov 26, 2010 | 43.55 | 44.07 | 43.45 | 43.62 | 17,864 | -0.26(-0.58%) |
Nov 24, 2010 | 42.46 | 43.88 | 43.88 | 43.88 | 41,270 | +1.78(+4.23%) |
Nov 23, 2010 | 42.00 | 42.20 | 41.30 | 42.10 | 56,262 | -0.41(-0.96%) |
Nov 22, 2010 | 41.85 | 42.74 | 41.65 | 42.51 | 67,580 | +0.45(+1.08%) |
Nov 19, 2010 | 41.90 | 42.36 | 41.79 | 42.05 | 51,752 | +0.05(+0.11%) |
Nov 18, 2010 | 41.30 | 42.28 | 41.15 | 42.01 | 62,242 | +1.21(+2.97%) |
Nov 17, 2010 | 40.71 | 41.10 | 40.56 | 40.79 | 45,146 | +0.24(+0.58%) |
Nov 16, 2010 | 40.98 | 41.47 | 40.24 | 40.56 | 75,364 | -0.82(-1.99%) |
Nov 15, 2010 | 41.29 | 41.79 | 40.90 | 41.38 | 46,268 | +0.14(+0.34%) |
Nov 12, 2010 | 41.31 | 42.00 | 41.23 | 41.24 | 55,542 | -0.49(-1.18%) |
Nov 11, 2010 | 42.32 | 42.32 | 41.73 | 41.73 | 56,417 | -0.99(-2.33%) |
Nov 10, 2010 | 42.30 | 42.89 | 41.75 | 42.72 | 64,672 | +0.61(+1.44%) |
Nov 09, 2010 | 42.66 | 42.72 | 41.86 | 42.12 | 41,559 | -0.32(-0.76%) |
Nov 08, 2010 | 42.76 | 42.77 | 42.08 | 42.44 | 70,219 | -0.81(-1.88%) |
Nov 05, 2010 | 42.93 | 43.36 | 42.54 | 43.25 | 56,399 | +0.24(+0.55%) |
Nov 04, 2010 | 42.16 | 43.06 | 42.16 | 43.02 | 66,167 | +1.50(+3.60%) |
Nov 03, 2010 | 42.29 | 42.36 | 40.93 | 41.52 | 84,011 | -0.77(-1.81%) |
Nov 02, 2010 | 41.86 | 42.43 | 41.59 | 42.29 | 66,041 | +0.74(+1.78%) |
Nov 01, 2010 | 41.30 | 41.75 | 41.05 | 41.55 | 66,843 | +0.30(+0.73%) |
Oct 29, 2010 | 40.84 | 41.65 | 40.75 | 41.25 | 52,030 | +0.35(+0.86%) |
Oct 28, 2010 | 40.74 | 41.07 | 40.39 | 40.90 | 41,090 | +0.35(+0.86%) |
Oct 27, 2010 | 40.77 | 40.93 | 39.76 | 40.55 | 54,749 | -0.37(-0.90%) |
Oct 25, 2010 | 41.01 | 41.47 | 40.80 | 40.92 | 41,371 | +0.07(+0.16%) |
Oct 22, 2010 | 40.76 | 40.94 | 40.30 | 40.85 | 59,102 | +0.18(+0.44%) |
Oct 21, 2010 | 40.45 | 41.18 | 40.05 | 40.67 | 63,047 | +0.44(+1.11%) |
Oct 20, 2010 | 40.09 | 40.63 | 39.92 | 40.23 | 55,060 | +0.36(+0.90%) |
Oct 19, 2010 | 40.26 | 40.71 | 39.58 | 39.87 | 94,248 | -0.95(-2.32%) |
Oct 18, 2010 | 40.10 | 40.83 | 39.73 | 40.81 | 73,339 | +0.92(+2.30%) |
Oct 15, 2010 | 40.84 | 40.94 | 39.85 | 39.89 | 164,640 | -0.72(-1.77%) |
Oct 14, 2010 | 40.48 | 40.94 | 40.23 | 40.61 | 57,828 | -0.03(-0.07%) |
Oct 13, 2010 | 39.94 | 41.02 | 39.90 | 40.64 | 101,770 | +0.87(+2.19%) |
Oct 12, 2010 | 39.48 | 40.00 | 39.21 | 39.77 | 68,425 | +0.10(+0.26%) |
Oct 11, 2010 | 40.32 | 40.32 | 39.64 | 39.67 | 61,189 | -0.79(-1.94%) |
Oct 08, 2010 | 40.45 | 40.67 | 39.70 | 40.45 | 60,725 | +0.59(+1.47%) |
Oct 07, 2010 | 39.34 | 39.87 | 38.69 | 39.87 | 329 | +0.66(+1.69%) |
Oct 06, 2010 | 39.50 | 39.76 | 39.05 | 39.20 | 59,721 | -0.43(-1.07%) |
Oct 05, 2010 | 38.44 | 39.76 | 38.40 | 39.63 | 71,161 | +1.52(+4.00%) |
Oct 04, 2010 | 38.86 | 38.87 | 37.87 | 38.10 | 36,250 | -0.97(-2.47%) |
Oct 01, 2010 | 39.07 | 39.09 | 38.65 | 39.07 | 83,953 | +0.44(+1.14%) |
Sep 30, 2010 | 38.63 | 39.76 | 38.17 | 38.63 | 93,861 | -0.87(-2.20%) |
Sep 29, 2010 | 39.07 | 39.60 | 39.00 | 39.50 | 45,472 | +0.19(+0.48%) |
Sep 28, 2010 | 39.01 | 39.34 | 38.25 | 39.31 | 155 | +0.30(+0.78%) |
Sep 27, 2010 | 39.07 | 39.19 | 38.58 | 39.00 | 40,447 | +0.03(+0.07%) |
Sep 24, 2010 | 38.90 | 39.02 | 38.21 | 38.98 | 89,210 | +0.64(+1.68%) |
Sep 23, 2010 | 37.92 | 38.56 | 37.85 | 38.33 | 643 | +0.06(+0.15%) |
Sep 22, 2010 | 38.32 | 38.76 | 37.90 | 38.27 | 92,514 | -0.20(-0.52%) |
Sep 21, 2010 | 38.56 | 39.03 | 38.20 | 38.47 | 37,478 | -0.21(-0.54%) |
Sep 20, 2010 | 37.52 | 38.80 | 37.39 | 38.68 | 69,412 | +1.14(+3.03%) |
Sep 17, 2010 | 37.55 | 37.73 | 37.01 | 37.55 | 118,409 | -0.11(-0.30%) |
Sep 15, 2010 | 37.34 | 37.77 | 37.34 | 37.66 | 57,693 | +0.15(+0.40%) |
Sep 14, 2010 | 37.44 | 37.75 | 37.27 | 37.51 | 65,273 | +0.15(+0.41%) |
Sep 13, 2010 | 37.39 | 37.62 | 36.95 | 37.36 | 86,783 | +0.23(+0.61%) |
Sep 10, 2010 | 36.97 | 37.39 | 36.80 | 37.13 | 45,402 | +0.17(+0.46%) |
Sep 09, 2010 | 37.19 | 37.33 | 36.35 | 36.96 | 57,903 | -0.03(-0.08%) |
Sep 08, 2010 | 36.79 | 37.16 | 36.59 | 36.99 | 83,536 | +0.32(+0.88%) |
Sep 07, 2010 | 37.45 | 37.46 | 36.52 | 36.67 | 523 | -1.06(-2.81%) |
Sep 03, 2010 | 37.86 | 38.19 | 37.59 | 37.73 | 98,283 | +0.33(+0.89%) |
Sep 02, 2010 | 37.62 | 37.88 | 37.29 | 37.39 | 260 | -0.49(-1.30%) |
Sep 01, 2010 | 36.56 | 37.89 | 36.56 | 37.89 | 86,361 | +1.71(+4.74%) |
Aug 31, 2010 | 36.12 | 36.38 | 35.53 | 36.17 | 211 | +0.18(+0.50%) |
Aug 30, 2010 | 36.08 | 36.32 | 35.93 | 35.99 | 112,618 | -0.27(-0.76%) |
Aug 27, 2010 | 36.27 | 36.37 | 34.49 | 36.27 | 92,230 | +1.52(+4.39%) |
Aug 26, 2010 | 35.43 | 35.50 | 34.61 | 34.74 | 64,315 | -0.61(-1.71%) |
Aug 25, 2010 | 34.62 | 35.46 | 34.42 | 35.35 | 363 | +0.57(+1.63%) |
Aug 24, 2010 | 35.20 | 35.37 | 33.38 | 34.78 | 1,476 | -0.87(-2.44%) |
Aug 23, 2010 | 36.46 | 36.54 | 35.63 | 35.65 | 131,107 | -0.59(-1.64%) |
Aug 20, 2010 | 35.81 | 36.30 | 35.46 | 36.25 | 77,060 | +0.36(+1.00%) |
Aug 19, 2010 | 36.75 | 36.96 | 35.76 | 35.89 | 550 | -1.00(-2.71%) |
Aug 18, 2010 | 37.07 | 37.27 | 36.65 | 36.89 | 5,703 | -0.25(-0.69%) |
Aug 17, 2010 | 37.12 | 37.43 | 36.76 | 37.14 | 877 | +0.45(+1.24%) |
Aug 16, 2010 | 36.44 | 36.96 | 36.14 | 36.69 | 67,524 | +0.15(+0.41%) |
Aug 13, 2010 | 36.54 | 36.97 | 36.04 | 36.54 | 121,713 | +0.09(+0.26%) |
Aug 12, 2010 | 36.06 | 36.62 | 35.78 | 36.45 | 219 | -0.39(-1.05%) |
Aug 11, 2010 | 37.04 | 37.39 | 36.50 | 36.83 | 126,420 | -0.71(-1.89%) |
Aug 10, 2010 | 37.93 | 38.20 | 37.46 | 37.54 | 679 | -0.75(-1.95%) |
Aug 09, 2010 | 38.50 | 38.66 | 38.11 | 38.29 | 143,361 | +0.04(+0.10%) |
Aug 06, 2010 | 38.25 | 38.68 | 37.38 | 38.25 | 129,074 | +0.21(+0.55%) |
Aug 05, 2010 | 40.89 | 41.00 | 37.80 | 38.04 | 140,584 | -1.44(-3.64%) |
Aug 04, 2010 | 38.94 | 39.53 | 38.85 | 39.48 | 115,971 | +0.74(+1.90%) |
Aug 03, 2010 | 38.85 | 39.59 | 38.71 | 38.74 | 95,179 | -0.31(-0.80%) |
Aug 02, 2010 | 38.73 | 39.29 | 38.53 | 39.05 | 105,018 | +0.78(+2.05%) |
Jul 30, 2010 | 38.27 | 38.33 | 37.06 | 38.27 | 110,516 | +0.41(+1.07%) |
Jul 29, 2010 | 37.97 | 38.43 | 37.30 | 37.86 | 75,502 | +0.08(+0.20%) |
Jul 28, 2010 | 37.79 | 38.12 | 37.55 | 37.79 | 590 | -0.25(-0.65%) |
Jul 27, 2010 | 38.58 | 39.00 | 37.97 | 38.03 | 105,710 | -0.35(-0.91%) |
Jul 26, 2010 | 37.56 | 38.41 | 37.06 | 38.38 | 139,821 | +1.04(+2.78%) |
Jul 23, 2010 | 36.68 | 37.46 | 36.10 | 37.34 | 116,947 | +0.45(+1.23%) |
Jul 22, 2010 | 35.10 | 36.94 | 34.68 | 36.89 | 312,412 | +2.25(+6.49%) |
Jul 21, 2010 | 35.30 | 35.32 | 34.45 | 34.64 | 94,728 | -0.44(-1.26%) |
Jul 20, 2010 | 34.61 | 35.25 | 34.11 | 35.09 | 202,439 | +0.11(+0.32%) |
Jul 19, 2010 | 35.14 | 35.27 | 34.54 | 34.97 | 117,850 | +0.00(+0.00%) |
Jul 16, 2010 | 34.97 | 36.66 | 34.95 | 34.97 | 132,207 | -1.68(-4.59%) |
Jul 15, 2010 | 37.51 | 37.64 | 36.19 | 36.65 | 125,380 | -0.81(-2.17%) |
Jul 14, 2010 | 37.23 | 37.53 | 36.99 | 37.47 | 151,584 | +0.31(+0.84%) |
Jul 13, 2010 | 37.15 | 37.26 | 36.35 | 37.15 | 1,444 | +1.27(+3.55%) |
Jul 12, 2010 | 36.55 | 36.83 | 35.70 | 35.88 | 59,836 | -0.48(-1.32%) |
Jul 09, 2010 | 36.36 | 36.60 | 35.99 | 36.36 | 48,633 | +0.01(+0.03%) |
Jul 08, 2010 | 36.35 | 36.53 | 35.90 | 36.35 | 439 | +0.48(+1.34%) |
Jul 07, 2010 | 34.08 | 35.95 | 34.08 | 35.87 | 169,174 | +1.88(+5.53%) |
Jul 06, 2010 | 33.99 | 34.90 | 33.86 | 33.99 | 739 | -0.28(-0.83%) |
Jul 02, 2010 | 34.27 | 34.60 | 33.95 | 34.27 | 63,572 | +0.20(+0.58%) |
Jul 01, 2010 | 34.30 | 34.41 | 33.54 | 34.08 | 95,952 | -0.28(-0.82%) |
Jun 30, 2010 | 34.36 | 35.36 | 34.22 | 34.36 | 1,369 | -0.23(-0.66%) |
Jun 29, 2010 | 34.72 | 34.93 | 34.31 | 34.59 | 152,081 | -0.51(-1.45%) |
Jun 25, 2010 | 35.10 | 35.17 | 33.91 | 35.10 | 400,440 | +0.93(+2.71%) |
Jun 24, 2010 | 34.77 | 35.25 | 34.14 | 34.17 | 101,452 | -0.77(-2.22%) |
Jun 23, 2010 | 34.82 | 35.16 | 34.57 | 34.94 | 108,184 | +0.10(+0.30%) |
Jun 22, 2010 | 34.84 | 35.66 | 34.79 | 34.84 | 423 | +0.08(+0.22%) |
Jun 21, 2010 | 34.57 | 35.18 | 34.42 | 34.76 | 155,753 | +0.50(+1.46%) |
Jun 18, 2010 | 34.26 | 34.37 | 33.94 | 34.26 | 161,454 | +0.25(+0.72%) |
Jun 17, 2010 | 33.56 | 34.08 | 33.30 | 34.02 | 64,976 | +0.56(+1.67%) |
Jun 16, 2010 | 33.51 | 33.89 | 33.29 | 33.46 | 77,335 | -0.14(-0.42%) |
Jun 15, 2010 | 33.60 | 33.63 | 32.87 | 33.60 | 736 | +0.37(+1.11%) |
Jun 14, 2010 | 33.04 | 34.40 | 32.81 | 33.23 | 145,098 | +0.54(+1.65%) |
Jun 11, 2010 | 32.21 | 33.18 | 32.19 | 32.70 | 93,470 | +0.25(+0.76%) |
Jun 10, 2010 | 32.45 | 32.54 | 31.79 | 32.45 | 684 | +0.51(+1.60%) |
Jun 09, 2010 | 32.15 | 32.52 | 31.74 | 31.94 | 78,754 | +0.15(+0.48%) |
Jun 08, 2010 | 31.97 | 32.09 | 31.37 | 31.79 | 75,385 | -0.10(-0.33%) |
Jun 07, 2010 | 32.94 | 32.94 | 31.82 | 31.89 | 102,234 | -0.81(-2.48%) |
Jun 04, 2010 | 32.71 | 33.83 | 32.57 | 32.71 | 118,998 | -1.28(-3.78%) |
Jun 03, 2010 | 34.44 | 34.69 | 33.46 | 33.99 | 132,651 | -0.15(-0.44%) |
Jun 02, 2010 | 34.14 | 34.19 | 32.99 | 34.14 | 115,324 | +0.78(+2.35%) |
Jun 01, 2010 | 33.36 | 34.70 | 33.30 | 33.36 | 597 | -1.00(-2.91%) |
May 28, 2010 | 34.36 | 35.09 | 34.22 | 34.36 | 77,219 | -0.81(-2.31%) |
May 27, 2010 | 34.73 | 35.23 | 34.36 | 35.17 | 68,442 | +1.12(+3.30%) |
May 26, 2010 | 34.05 | 35.45 | 33.98 | 34.05 | 599 | +0.09(+0.25%) |
May 25, 2010 | 33.13 | 34.14 | 32.62 | 33.96 | 105,794 | -0.12(-0.36%) |
May 24, 2010 | 34.68 | 35.35 | 34.02 | 34.08 | 162,648 | -0.60(-1.74%) |
May 21, 2010 | 33.55 | 34.85 | 33.55 | 34.69 | 115,809 | +0.66(+1.94%) |
May 20, 2010 | 34.55 | 34.95 | 34.02 | 34.03 | 125,031 | -2.08(-5.75%) |
May 19, 2010 | 36.52 | 36.68 | 35.75 | 36.11 | 109,979 | -0.54(-1.47%) |
May 18, 2010 | 37.77 | 37.82 | 36.54 | 36.64 | 105,916 | -0.68(-1.82%) |
May 17, 2010 | 37.01 | 37.45 | 36.15 | 37.32 | 121,128 | +0.60(+1.65%) |
May 14, 2010 | 36.72 | 37.02 | 36.15 | 36.72 | 75,419 | -0.36(-0.97%) |
May 13, 2010 | 36.76 | 37.35 | 36.45 | 37.08 | 95,675 | +0.19(+0.51%) |
May 12, 2010 | 35.77 | 37.02 | 35.77 | 36.89 | 135,338 | +1.29(+3.63%) |
May 11, 2010 | 35.65 | 35.99 | 35.51 | 35.60 | 112,718 | +0.06(+0.16%) |
May 10, 2010 | 35.54 | 35.64 | 34.99 | 35.54 | 108,363 | +1.84(+5.47%) |
May 07, 2010 | 34.42 | 34.74 | 33.51 | 33.70 | 153,892 | -1.09(-3.12%) |
May 06, 2010 | 36.12 | 36.23 | 33.06 | 34.78 | 214,923 | +0.36(+1.04%) |
May 05, 2010 | 34.07 | 36.32 | 33.86 | 34.42 | 249,090 | -0.70(-1.99%) |
May 04, 2010 | 35.75 | 35.75 | 34.65 | 35.12 | 83,289 | -0.75(-2.08%) |