Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.84 | 44.02 | 43.16 | 43.70 | 731,402 | -0.15(-0.35%) |
Apr 28, 2011 | 43.99 | 44.75 | 43.44 | 43.86 | 820,605 | +0.11(+0.25%) |
Apr 27, 2011 | 43.61 | 43.99 | 42.92 | 43.75 | 1,053,452 | +0.29(+0.66%) |
Apr 26, 2011 | 43.53 | 43.88 | 43.18 | 43.46 | 530,110 | +0.07(+0.16%) |
Apr 25, 2011 | 43.83 | 43.84 | 43.06 | 43.40 | 411,239 | -0.31(-0.71%) |
Apr 21, 2011 | 43.99 | 44.07 | 43.23 | 43.70 | 381,777 | +0.13(+0.30%) |
Apr 20, 2011 | 43.23 | 43.82 | 43.10 | 43.57 | 698,798 | +1.04(+2.45%) |
Apr 19, 2011 | 41.84 | 42.58 | 41.84 | 42.53 | 617,169 | +0.95(+2.28%) |
Apr 18, 2011 | 42.02 | 42.04 | 41.23 | 41.58 | 600,648 | -1.08(-2.53%) |
Apr 15, 2011 | 42.31 | 42.85 | 41.94 | 42.66 | 598,863 | +0.42(+0.99%) |
Apr 14, 2011 | 42.13 | 42.90 | 42.03 | 42.24 | 759,531 | -0.15(-0.35%) |
Apr 13, 2011 | 43.03 | 43.19 | 41.74 | 42.39 | 717,189 | -0.36(-0.83%) |
Apr 12, 2011 | 42.99 | 43.53 | 42.67 | 42.75 | 769,338 | -0.86(-1.97%) |
Apr 11, 2011 | 44.42 | 44.67 | 43.19 | 43.60 | 552,845 | -0.72(-1.62%) |
Apr 08, 2011 | 45.26 | 45.46 | 44.04 | 44.32 | 623,956 | -0.63(-1.39%) |
Apr 07, 2011 | 45.47 | 45.84 | 44.82 | 44.95 | 683,604 | -0.56(-1.24%) |
Apr 06, 2011 | 46.70 | 46.78 | 45.45 | 45.51 | 673,495 | -0.85(-1.83%) |
Apr 05, 2011 | 45.84 | 46.78 | 45.69 | 46.36 | 1,137,265 | +0.47(+1.03%) |
Apr 04, 2011 | 45.31 | 46.00 | 45.20 | 45.89 | 571,715 | +0.80(+1.76%) |
Apr 01, 2011 | 45.02 | 45.45 | 44.61 | 45.09 | 645,270 | +0.49(+1.09%) |
Mar 31, 2011 | 45.16 | 45.34 | 44.55 | 44.61 | 1,000,457 | -0.55(-1.21%) |
Mar 30, 2011 | 45.17 | 45.22 | 45.13 | 45.16 | 898,262 | +1.06(+2.40%) |
Mar 29, 2011 | 43.76 | 44.22 | 43.34 | 44.10 | 620,082 | +0.34(+0.78%) |
Mar 28, 2011 | 44.00 | 44.14 | 43.40 | 43.76 | 866,376 | +0.05(+0.11%) |
Mar 25, 2011 | 43.77 | 44.21 | 43.37 | 43.71 | 683,505 | +0.43(+1.00%) |
Mar 24, 2011 | 42.76 | 43.57 | 42.46 | 43.28 | 635,249 | +0.97(+2.28%) |
Mar 23, 2011 | 41.59 | 42.65 | 41.59 | 42.31 | 374,763 | +0.50(+1.20%) |
Mar 22, 2011 | 41.63 | 42.07 | 41.36 | 41.81 | 888,843 | +0.23(+0.56%) |
Mar 21, 2011 | 41.53 | 41.60 | 41.23 | 41.58 | 617,002 | +1.17(+2.90%) |
Mar 18, 2011 | 41.40 | 41.52 | 40.18 | 40.41 | 1,684,249 | -0.30(-0.74%) |
Mar 17, 2011 | 40.92 | 41.69 | 40.66 | 40.71 | 737,869 | +0.51(+1.27%) |
Mar 16, 2011 | 40.82 | 41.53 | 39.64 | 40.20 | 1,157,101 | -0.62(-1.51%) |
Mar 15, 2011 | 40.55 | 41.13 | 40.52 | 40.82 | 702,153 | +0.05(+0.11%) |
Mar 14, 2011 | 40.69 | 41.32 | 40.08 | 40.77 | 524,138 | -0.22(-0.53%) |
Mar 11, 2011 | 39.68 | 41.33 | 39.60 | 40.99 | 491,603 | +1.07(+2.69%) |
Mar 10, 2011 | 40.37 | 40.55 | 39.62 | 39.91 | 700,707 | -1.34(-3.26%) |
Mar 09, 2011 | 41.74 | 41.94 | 40.72 | 41.26 | 710,650 | -0.56(-1.35%) |
Mar 08, 2011 | 41.84 | 42.38 | 41.11 | 41.82 | 828,978 | -0.03(-0.07%) |
Mar 07, 2011 | 43.41 | 43.54 | 41.65 | 41.85 | 681,788 | -1.27(-2.95%) |
Mar 04, 2011 | 43.55 | 43.62 | 42.67 | 43.12 | 804,000 | -0.44(-1.01%) |
Mar 03, 2011 | 42.28 | 43.62 | 42.28 | 43.56 | 1,122,383 | +1.74(+4.15%) |
Mar 02, 2011 | 41.48 | 42.46 | 41.38 | 41.83 | 914,618 | +0.53(+1.29%) |
Mar 01, 2011 | 42.87 | 43.13 | 41.16 | 41.30 | 1,285,610 | -1.32(-3.11%) |
Feb 28, 2011 | 42.80 | 43.28 | 42.06 | 42.62 | 661,980 | +0.17(+0.40%) |
Feb 25, 2011 | 42.19 | 42.48 | 41.83 | 42.45 | 704,539 | +0.41(+0.97%) |
Feb 24, 2011 | 42.11 | 43.18 | 41.46 | 42.04 | 750,297 | +0.12(+0.28%) |
Feb 23, 2011 | 42.95 | 43.34 | 41.31 | 41.93 | 1,351,210 | -1.00(-2.33%) |
Feb 22, 2011 | 44.41 | 45.24 | 42.87 | 42.93 | 1,124,801 | -2.04(-4.54%) |
Feb 18, 2011 | 45.09 | 46.18 | 44.82 | 44.97 | 1,534,969 | +0.08(+0.19%) |
Feb 17, 2011 | 43.47 | 44.92 | 43.14 | 44.88 | 1,535,269 | +1.29(+2.95%) |
Feb 16, 2011 | 42.76 | 43.80 | 42.67 | 43.60 | 2,009,533 | +1.10(+2.59%) |
Feb 15, 2011 | 42.98 | 43.44 | 42.34 | 42.50 | 984,664 | -0.52(-1.20%) |
Feb 14, 2011 | 42.17 | 43.10 | 42.17 | 43.01 | 982,513 | +0.75(+1.77%) |
Feb 11, 2011 | 42.49 | 42.53 | 41.85 | 42.27 | 1,515,926 | -0.42(-0.99%) |
Feb 10, 2011 | 42.54 | 43.27 | 42.48 | 42.69 | 1,079,976 | -0.20(-0.47%) |
Feb 09, 2011 | 42.91 | 43.33 | 42.57 | 42.89 | 1,960,491 | -0.25(-0.57%) |
Feb 08, 2011 | 42.61 | 43.22 | 42.00 | 43.14 | 1,086,674 | +0.69(+1.62%) |
Feb 07, 2011 | 42.44 | 43.12 | 42.28 | 42.45 | 899,659 | +0.05(+0.13%) |
Feb 04, 2011 | 42.80 | 42.91 | 41.51 | 42.40 | 814,558 | -0.20(-0.47%) |
Feb 03, 2011 | 42.20 | 42.67 | 41.58 | 42.60 | 827,893 | +0.49(+1.17%) |
Feb 02, 2011 | 41.42 | 42.40 | 41.36 | 42.10 | 802,036 | +0.71(+1.71%) |
Feb 01, 2011 | 40.82 | 41.79 | 40.82 | 41.40 | 1,260,311 | +1.12(+2.77%) |
Jan 31, 2011 | 40.50 | 40.79 | 40.26 | 40.28 | 1,319,324 | +0.08(+0.19%) |
Jan 28, 2011 | 41.18 | 41.52 | 40.13 | 40.20 | 622,274 | -0.93(-2.27%) |
Jan 27, 2011 | 41.37 | 41.46 | 40.42 | 41.13 | 642,925 | -0.30(-0.73%) |
Jan 26, 2011 | 40.29 | 41.59 | 40.29 | 41.43 | 1,770,872 | +1.36(+3.40%) |
Jan 25, 2011 | 39.75 | 40.09 | 38.88 | 40.07 | 807,423 | +0.16(+0.41%) |
Jan 24, 2011 | 39.60 | 40.23 | 39.50 | 39.91 | 930,531 | +0.45(+1.13%) |
Jan 21, 2011 | 40.69 | 41.03 | 39.38 | 39.46 | 799,006 | -0.72(-1.78%) |
Jan 20, 2011 | 40.02 | 40.39 | 39.79 | 40.18 | 1,373,710 | -0.12(-0.29%) |
Jan 19, 2011 | 41.82 | 42.17 | 40.28 | 40.29 | 1,896,648 | -1.53(-3.65%) |
Jan 18, 2011 | 41.31 | 41.82 | 41.24 | 41.82 | 1,271,665 | +0.72(+1.76%) |
Jan 14, 2011 | 41.06 | 41.57 | 40.76 | 41.09 | 1,101,010 | +0.18(+0.43%) |
Jan 13, 2011 | 41.31 | 41.51 | 40.85 | 40.92 | 824,159 | -0.45(-1.08%) |
Jan 12, 2011 | 41.43 | 41.74 | 41.08 | 41.36 | 727,921 | +0.39(+0.96%) |
Jan 11, 2011 | 41.10 | 41.44 | 40.68 | 40.97 | 984,950 | +0.25(+0.62%) |
Jan 10, 2011 | 40.32 | 41.20 | 40.19 | 40.72 | 818,363 | +0.23(+0.57%) |
Jan 07, 2011 | 40.74 | 41.36 | 40.08 | 40.49 | 1,710,409 | -0.32(-0.77%) |
Jan 06, 2011 | 40.53 | 41.20 | 40.29 | 40.80 | 986,410 | +0.27(+0.67%) |
Jan 05, 2011 | 39.49 | 40.69 | 39.08 | 40.53 | 999,836 | +0.80(+2.02%) |
Jan 04, 2011 | 40.01 | 40.43 | 39.08 | 39.73 | 508,400 | -0.25(-0.62%) |
Jan 03, 2011 | 39.83 | 40.44 | 39.77 | 39.98 | 468,028 | +0.62(+1.57%) |
Dec 31, 2010 | 39.42 | 39.68 | 39.28 | 39.36 | 476,666 | -0.08(-0.21%) |
Dec 30, 2010 | 39.50 | 40.00 | 39.42 | 39.45 | 337,095 | -0.07(-0.18%) |
Dec 29, 2010 | 39.36 | 39.82 | 39.35 | 39.52 | 325,292 | +0.19(+0.49%) |
Dec 28, 2010 | 39.38 | 39.68 | 39.08 | 39.32 | 319,967 | +0.00(+0.00%) |
Dec 27, 2010 | 39.34 | 39.44 | 38.88 | 39.32 | 195,479 | -0.12(-0.31%) |
Dec 23, 2010 | 39.84 | 39.93 | 39.25 | 39.45 | 545,566 | -0.40(-1.01%) |
Dec 22, 2010 | 39.32 | 40.04 | 39.29 | 39.85 | 994,445 | +0.55(+1.41%) |
Dec 21, 2010 | 38.58 | 39.53 | 38.46 | 39.29 | 1,193,505 | +0.87(+2.27%) |
Dec 20, 2010 | 38.72 | 39.08 | 38.14 | 38.42 | 1,236,459 | +0.05(+0.14%) |
Dec 17, 2010 | 38.27 | 38.82 | 38.16 | 38.37 | 2,546,777 | +0.08(+0.20%) |
Dec 16, 2010 | 37.68 | 38.33 | 37.68 | 38.29 | 1,768,040 | +0.74(+1.97%) |
Dec 15, 2010 | 37.93 | 38.38 | 37.39 | 37.55 | 781,561 | -0.54(-1.42%) |
Dec 14, 2010 | 38.34 | 38.55 | 37.87 | 38.09 | 638,965 | -0.19(-0.50%) |
Dec 13, 2010 | 38.51 | 38.75 | 38.14 | 38.28 | 795,079 | +0.14(+0.36%) |
Dec 10, 2010 | 38.08 | 38.46 | 37.74 | 38.14 | 758,006 | +0.08(+0.20%) |
Dec 09, 2010 | 38.08 | 38.40 | 37.60 | 38.07 | 705,448 | +0.30(+0.80%) |
Dec 08, 2010 | 38.32 | 39.02 | 37.70 | 37.77 | 842,123 | -0.54(-1.41%) |
Dec 07, 2010 | 38.90 | 39.43 | 38.27 | 38.31 | 1,189,033 | -0.01(-0.02%) |
Dec 06, 2010 | 37.89 | 38.51 | 37.89 | 38.31 | 1,069,517 | +0.17(+0.44%) |
Dec 03, 2010 | 36.95 | 38.17 | 36.82 | 38.14 | 1,215,736 | +1.01(+2.72%) |
Dec 02, 2010 | 35.95 | 37.16 | 35.95 | 37.14 | 1,227,725 | +1.24(+3.45%) |
Dec 01, 2010 | 34.82 | 35.92 | 34.79 | 35.90 | 1,496,241 | +1.73(+5.07%) |
Nov 30, 2010 | 33.32 | 34.93 | 33.15 | 34.16 | 1,035,967 | +0.47(+1.39%) |
Nov 29, 2010 | 33.77 | 33.85 | 32.97 | 33.69 | 973,840 | -0.32(-0.93%) |
Nov 26, 2010 | 33.89 | 34.11 | 33.56 | 34.01 | 369,922 | -0.18(-0.54%) |
Nov 24, 2010 | 34.47 | 34.19 | 34.19 | 34.19 | 874,953 | +0.03(+0.09%) |
Nov 23, 2010 | 34.22 | 34.42 | 33.87 | 34.16 | 464,947 | -0.71(-2.03%) |
Nov 22, 2010 | 34.65 | 34.92 | 34.05 | 34.87 | 792,851 | +0.05(+0.13%) |
Nov 19, 2010 | 33.92 | 34.95 | 33.52 | 34.82 | 782,751 | +0.74(+2.16%) |
Nov 18, 2010 | 34.45 | 34.87 | 33.99 | 34.09 | 1,101,925 | +0.25(+0.73%) |
Nov 17, 2010 | 34.13 | 34.50 | 33.72 | 33.84 | 1,251,551 | -0.23(-0.68%) |
Nov 16, 2010 | 34.85 | 34.88 | 33.84 | 34.07 | 964,506 | -1.14(-3.23%) |
Nov 15, 2010 | 35.43 | 35.87 | 35.12 | 35.21 | 890,624 | +0.11(+0.31%) |
Nov 12, 2010 | 35.74 | 35.81 | 34.86 | 35.10 | 1,038,011 | -0.89(-2.48%) |
Nov 11, 2010 | 35.75 | 36.44 | 35.75 | 35.99 | 884,296 | -0.16(-0.45%) |
Nov 10, 2010 | 35.62 | 36.27 | 35.18 | 36.15 | 1,270,866 | +0.65(+1.84%) |
Nov 09, 2010 | 36.90 | 36.90 | 35.31 | 35.50 | 1,328,587 | +0.21(+0.59%) |
Nov 08, 2010 | 35.27 | 35.78 | 35.23 | 35.29 | 522,602 | -0.11(-0.30%) |
Nov 05, 2010 | 35.41 | 35.85 | 35.14 | 35.40 | 973,985 | +0.05(+0.15%) |
Nov 04, 2010 | 34.96 | 35.86 | 34.82 | 35.35 | 1,264,785 | +1.13(+3.30%) |
Nov 03, 2010 | 33.75 | 34.30 | 33.44 | 34.22 | 1,242,032 | +0.54(+1.60%) |
Nov 02, 2010 | 32.96 | 33.73 | 32.92 | 33.68 | 1,096,660 | +1.13(+3.47%) |
Nov 01, 2010 | 32.34 | 33.05 | 32.10 | 32.55 | 1,073,895 | +0.38(+1.19%) |
Oct 29, 2010 | 31.42 | 32.36 | 31.40 | 32.16 | 825,030 | +0.68(+2.15%) |
Oct 28, 2010 | 31.77 | 32.24 | 31.36 | 31.49 | 486,835 | -0.04(-0.12%) |
Oct 27, 2010 | 31.10 | 31.60 | 30.86 | 31.53 | 1,148,675 | -0.48(-1.49%) |
Oct 25, 2010 | 31.91 | 32.21 | 31.67 | 32.00 | 1,226,709 | +0.47(+1.49%) |
Oct 22, 2010 | 31.77 | 31.83 | 30.59 | 31.53 | 1,505,643 | -0.25(-0.80%) |
Oct 21, 2010 | 30.67 | 32.09 | 30.47 | 31.79 | 3,835,341 | -0.85(-2.59%) |
Oct 20, 2010 | 32.43 | 33.13 | 32.30 | 32.63 | 953,101 | +0.44(+1.36%) |
Oct 19, 2010 | 32.53 | 33.05 | 32.05 | 32.19 | 870,746 | -1.11(-3.35%) |
Oct 18, 2010 | 33.04 | 33.34 | 32.73 | 33.31 | 650,430 | +0.29(+0.88%) |
Oct 15, 2010 | 33.48 | 33.50 | 32.16 | 33.02 | 931,783 | -0.12(-0.37%) |
Oct 14, 2010 | 33.26 | 33.51 | 32.87 | 33.14 | 811,112 | -0.18(-0.55%) |
Oct 13, 2010 | 33.60 | 33.70 | 33.26 | 33.32 | 800,934 | +0.09(+0.28%) |
Oct 12, 2010 | 33.35 | 33.46 | 32.58 | 33.23 | 800,982 | -0.25(-0.76%) |
Oct 11, 2010 | 33.73 | 33.92 | 33.32 | 33.49 | 759,091 | -0.25(-0.73%) |
Oct 08, 2010 | 33.73 | 33.82 | 32.64 | 33.73 | 832,937 | +1.11(+3.39%) |
Oct 07, 2010 | 33.05 | 33.05 | 31.97 | 32.63 | 779,109 | -0.21(-0.63%) |
Oct 06, 2010 | 32.49 | 33.03 | 32.43 | 32.83 | 610,489 | +0.34(+1.04%) |
Oct 05, 2010 | 32.23 | 32.76 | 32.04 | 32.49 | 807,929 | +0.66(+2.08%) |
Oct 04, 2010 | 32.38 | 32.45 | 31.43 | 31.83 | 1,018,736 | -0.59(-1.83%) |
Oct 01, 2010 | 32.43 | 32.69 | 32.09 | 32.43 | 951,389 | +0.50(+1.58%) |
Sep 30, 2010 | 31.92 | 32.36 | 31.40 | 31.92 | 8,457 | +0.27(+0.86%) |
Sep 29, 2010 | 31.53 | 31.94 | 31.43 | 31.65 | 918,080 | +0.02(+0.07%) |
Sep 28, 2010 | 31.46 | 31.74 | 30.70 | 31.63 | 1,120,397 | +0.11(+0.34%) |
Sep 27, 2010 | 32.13 | 32.26 | 31.45 | 31.52 | 1,044,596 | -0.62(-1.94%) |
Sep 24, 2010 | 31.34 | 32.28 | 31.34 | 32.14 | 797,567 | +1.27(+4.11%) |
Sep 23, 2010 | 31.07 | 31.70 | 30.82 | 30.87 | 972,226 | -0.58(-1.86%) |
Sep 22, 2010 | 30.82 | 31.84 | 30.82 | 31.46 | 1,117,352 | +0.58(+1.87%) |
Sep 21, 2010 | 30.50 | 31.50 | 30.28 | 30.88 | 1,130,731 | +0.23(+0.75%) |
Sep 20, 2010 | 31.07 | 31.07 | 30.40 | 30.65 | 1,525,813 | -0.36(-1.16%) |
Sep 17, 2010 | 31.01 | 31.47 | 30.72 | 31.01 | 1,717,536 | -0.19(-0.62%) |
Sep 15, 2010 | 31.10 | 31.37 | 30.74 | 31.20 | 1,022,491 | -0.32(-1.00%) |
Sep 14, 2010 | 31.49 | 32.03 | 31.02 | 31.52 | 56,744 | -0.22(-0.68%) |
Sep 13, 2010 | 31.66 | 32.16 | 31.66 | 31.73 | 709,317 | +0.52(+1.65%) |
Sep 10, 2010 | 31.16 | 31.53 | 30.91 | 31.22 | 575,232 | +0.09(+0.30%) |
Sep 09, 2010 | 31.84 | 31.92 | 30.91 | 31.13 | 996,114 | -0.26(-0.83%) |
Sep 08, 2010 | 30.97 | 31.89 | 30.95 | 31.39 | 944,129 | +0.53(+1.72%) |
Sep 07, 2010 | 30.93 | 31.45 | 30.68 | 30.86 | 865,938 | -0.32(-1.04%) |
Sep 03, 2010 | 31.25 | 31.34 | 30.83 | 31.18 | 572,100 | +0.55(+1.81%) |
Sep 02, 2010 | 30.47 | 30.94 | 30.09 | 30.63 | 971,680 | +0.05(+0.18%) |
Sep 01, 2010 | 29.22 | 30.61 | 29.22 | 30.57 | 907,590 | +1.98(+6.91%) |
Aug 31, 2010 | 28.55 | 29.14 | 28.14 | 28.60 | 4,917 | +0.27(+0.95%) |
Aug 30, 2010 | 28.87 | 29.17 | 28.21 | 28.33 | 1,004,962 | -0.92(-3.15%) |
Aug 27, 2010 | 29.25 | 29.64 | 27.90 | 29.25 | 1,712,281 | +0.78(+2.75%) |
Aug 26, 2010 | 28.47 | 28.73 | 27.91 | 28.47 | 1,548,281 | +0.49(+1.76%) |
Aug 25, 2010 | 27.38 | 28.08 | 26.58 | 27.98 | 2,215,902 | +0.34(+1.22%) |
Aug 24, 2010 | 28.05 | 28.32 | 27.63 | 27.64 | 1,234,324 | -1.03(-3.59%) |
Aug 23, 2010 | 29.77 | 29.84 | 28.65 | 28.67 | 1,220,759 | -0.91(-3.07%) |
Aug 20, 2010 | 29.90 | 29.90 | 29.08 | 29.57 | 853,079 | -0.51(-1.71%) |
Aug 19, 2010 | 30.58 | 31.31 | 29.97 | 30.09 | 913,435 | -0.70(-2.27%) |
Aug 18, 2010 | 30.10 | 31.03 | 29.90 | 30.79 | 921,285 | +0.31(+1.01%) |
Aug 17, 2010 | 30.27 | 30.68 | 29.81 | 30.48 | 916,907 | +0.71(+2.37%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.18 | 29.78 | 1,248,892 | +0.37(+1.25%) |
Aug 13, 2010 | 29.41 | 29.88 | 29.35 | 29.41 | 558,819 | -0.45(-1.51%) |
Aug 12, 2010 | 29.04 | 30.02 | 28.82 | 29.86 | 1,256,302 | +0.33(+1.12%) |
Aug 11, 2010 | 30.02 | 30.28 | 29.48 | 29.53 | 1,124,213 | -1.21(-3.94%) |
Aug 10, 2010 | 30.76 | 31.12 | 30.39 | 30.74 | 2,347 | -0.52(-1.67%) |
Aug 09, 2010 | 32.08 | 32.22 | 31.16 | 31.26 | 1,095,975 | -0.47(-1.47%) |
Aug 06, 2010 | 31.73 | 31.76 | 30.51 | 31.73 | 1,384,254 | +0.78(+2.53%) |
Aug 05, 2010 | 30.91 | 31.09 | 30.57 | 30.95 | 523,610 | -0.36(-1.15%) |
Aug 04, 2010 | 31.12 | 31.34 | 30.46 | 31.31 | 817,080 | +0.41(+1.34%) |
Aug 03, 2010 | 30.86 | 31.23 | 30.47 | 30.89 | 456 | -0.08(-0.25%) |
Aug 02, 2010 | 30.83 | 31.35 | 30.70 | 30.97 | 1,019,133 | +0.86(+2.85%) |
Jul 30, 2010 | 30.11 | 30.29 | 29.67 | 30.11 | 1,629,176 | -0.14(-0.46%) |
Jul 29, 2010 | 30.73 | 31.02 | 29.86 | 30.25 | 826,504 | -0.08(-0.25%) |
Jul 28, 2010 | 30.56 | 31.23 | 30.07 | 30.33 | 1,467,168 | -0.56(-1.81%) |
Jul 27, 2010 | 31.67 | 31.73 | 30.61 | 30.89 | 938,443 | -0.73(-2.30%) |
Jul 26, 2010 | 31.44 | 31.69 | 30.43 | 31.62 | 1,596,093 | +0.44(+1.43%) |
Jul 23, 2010 | 30.57 | 31.49 | 30.32 | 31.17 | 2,703,652 | +1.20(+3.99%) |
Jul 22, 2010 | 29.13 | 30.35 | 28.37 | 29.98 | 2,691,502 | +2.09(+7.51%) |
Jul 21, 2010 | 28.43 | 28.85 | 27.51 | 27.88 | 2,063,170 | -0.20(-0.71%) |
Jul 20, 2010 | 26.86 | 28.09 | 26.79 | 28.08 | 2,995,561 | +0.71(+2.58%) |
Jul 19, 2010 | 27.60 | 27.88 | 27.12 | 27.38 | 1,305,180 | -0.11(-0.42%) |
Jul 16, 2010 | 27.49 | 28.13 | 27.36 | 27.49 | 1,279,416 | -0.85(-3.00%) |
Jul 15, 2010 | 28.42 | 28.49 | 27.70 | 28.34 | 836,763 | -0.21(-0.72%) |
Jul 14, 2010 | 28.17 | 28.60 | 27.85 | 28.55 | 1,318,192 | +0.25(+0.89%) |
Jul 13, 2010 | 28.33 | 28.58 | 28.07 | 28.30 | 1,217,426 | +0.47(+1.68%) |
Jul 12, 2010 | 28.51 | 28.52 | 27.68 | 27.83 | 1,318,319 | -0.90(-3.12%) |
Jul 09, 2010 | 28.73 | 28.88 | 27.89 | 28.73 | 1,981,622 | +0.54(+1.93%) |
Jul 08, 2010 | 28.27 | 28.64 | 27.72 | 28.18 | 1,277,144 | +0.08(+0.30%) |
Jul 07, 2010 | 27.10 | 28.17 | 27.02 | 28.10 | 2,359,030 | +1.00(+3.68%) |
Jul 06, 2010 | 28.04 | 28.14 | 26.82 | 27.10 | 2,332 | -0.22(-0.81%) |
Jul 02, 2010 | 27.32 | 27.98 | 26.92 | 27.32 | 1,496,663 | -0.24(-0.86%) |
Jul 01, 2010 | 27.84 | 28.34 | 26.76 | 27.56 | 2,008,660 | -0.15(-0.55%) |
Jun 30, 2010 | 28.08 | 28.90 | 27.68 | 27.71 | 379 | -0.51(-1.79%) |
Jun 29, 2010 | 29.59 | 29.59 | 28.04 | 28.22 | 2,200,759 | -3.46(-10.91%) |
Jun 25, 2010 | 31.68 | 31.99 | 31.13 | 31.68 | 1,726,244 | +0.24(+0.76%) |
Jun 24, 2010 | 32.24 | 32.49 | 31.38 | 31.44 | 952,275 | -1.27(-3.89%) |
Jun 23, 2010 | 32.21 | 32.87 | 31.78 | 32.71 | 1,216,578 | +0.33(+1.02%) |
Jun 22, 2010 | 33.44 | 33.70 | 32.35 | 32.38 | 839,416 | -1.07(-3.19%) |
Jun 21, 2010 | 34.31 | 35.06 | 33.17 | 33.45 | 1,327,379 | -0.14(-0.41%) |
Jun 18, 2010 | 33.59 | 34.16 | 33.45 | 33.59 | 1,036,159 | -0.36(-1.06%) |
Jun 17, 2010 | 35.04 | 35.04 | 33.61 | 33.95 | 1,078,762 | -1.06(-3.02%) |
Jun 16, 2010 | 35.54 | 35.56 | 34.64 | 35.00 | 1,188,751 | +0.04(+0.11%) |
Jun 15, 2010 | 34.44 | 35.03 | 33.79 | 34.97 | 842,407 | +0.82(+2.40%) |
Jun 14, 2010 | 34.59 | 35.07 | 34.05 | 34.15 | 1,096,381 | +0.08(+0.23%) |
Jun 11, 2010 | 33.30 | 34.11 | 33.29 | 34.07 | 893,216 | +0.21(+0.63%) |
Jun 10, 2010 | 33.28 | 34.08 | 33.28 | 33.85 | 1,072,057 | +1.41(+4.35%) |
Jun 09, 2010 | 32.69 | 33.62 | 32.20 | 32.44 | 985,699 | +0.13(+0.40%) |
Jun 08, 2010 | 31.64 | 32.37 | 31.47 | 32.31 | 1,192,861 | +0.70(+2.21%) |
Jun 07, 2010 | 32.87 | 33.06 | 31.60 | 31.62 | 1,613,221 | -1.15(-3.51%) |
Jun 04, 2010 | 32.77 | 34.42 | 32.59 | 32.77 | 1,090,952 | -1.91(-5.51%) |
Jun 03, 2010 | 35.59 | 35.65 | 33.96 | 34.67 | 984,152 | -0.46(-1.31%) |
Jun 02, 2010 | 33.59 | 35.15 | 33.59 | 35.13 | 2,452 | +1.66(+4.95%) |
Jun 01, 2010 | 34.80 | 35.36 | 33.46 | 33.48 | 766,925 | -1.72(-4.88%) |
May 28, 2010 | 35.20 | 36.07 | 34.75 | 35.20 | 903,350 | -0.67(-1.88%) |
May 27, 2010 | 34.88 | 35.89 | 34.85 | 35.87 | 1,410,987 | +2.13(+6.33%) |
May 26, 2010 | 34.16 | 35.24 | 33.49 | 33.74 | 1,546,366 | -0.15(-0.43%) |
May 25, 2010 | 31.95 | 33.96 | 31.62 | 33.88 | 2,052,231 | +0.71(+2.14%) |
May 24, 2010 | 33.45 | 34.39 | 33.15 | 33.17 | 1,426,134 | -0.54(-1.61%) |
May 21, 2010 | 31.58 | 34.42 | 31.58 | 33.71 | 1,710,443 | +1.45(+4.48%) |
May 20, 2010 | 32.43 | 33.49 | 32.24 | 32.27 | 1,415,156 | -2.27(-6.58%) |
May 19, 2010 | 34.18 | 35.17 | 33.60 | 34.54 | 1,528,925 | +0.12(+0.36%) |
May 18, 2010 | 35.80 | 36.27 | 34.32 | 34.42 | 941,307 | -0.63(-1.79%) |
May 17, 2010 | 35.85 | 35.87 | 33.82 | 35.04 | 1,027,681 | -0.60(-1.70%) |
May 14, 2010 | 35.65 | 36.32 | 34.69 | 35.65 | 1,423,071 | -1.10(-3.00%) |
May 13, 2010 | 36.79 | 37.90 | 36.52 | 36.75 | 1,127,580 | -0.24(-0.66%) |
May 12, 2010 | 36.63 | 37.25 | 36.35 | 36.99 | 1,394,243 | +0.67(+1.83%) |
May 11, 2010 | 36.99 | 37.12 | 36.24 | 36.33 | 1,410,211 | -0.40(-1.08%) |
May 10, 2010 | 36.57 | 36.86 | 36.44 | 36.73 | 1,454,974 | +2.24(+6.50%) |
May 07, 2010 | 35.17 | 35.95 | 33.82 | 34.49 | 2,178,792 | -0.91(-2.57%) |
May 06, 2010 | 35.39 | 37.40 | 33.15 | 35.40 | 261 | -1.43(-3.88%) |
May 05, 2010 | 37.01 | 37.74 | 35.65 | 36.83 | 2,983,689 | -0.93(-2.47%) |
May 04, 2010 | 37.48 | 38.06 | 37.12 | 37.76 | 2,007,833 | -0.71(-1.85%) |