Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.63 | 33.17 | 32.53 | 33.17 | 807,793 | +0.50(+1.52%) |
Mar 30, 2011 | 33.19 | 33.19 | 32.59 | 32.68 | 609,416 | -0.39(-1.17%) |
Mar 29, 2011 | 32.75 | 33.24 | 32.67 | 33.07 | 355,107 | +0.22(+0.66%) |
Mar 28, 2011 | 32.95 | 33.07 | 32.71 | 32.85 | 417,167 | -0.09(-0.27%) |
Mar 25, 2011 | 32.49 | 33.06 | 32.33 | 32.94 | 588,558 | +0.50(+1.53%) |
Mar 24, 2011 | 32.17 | 32.46 | 31.91 | 32.44 | 316,641 | +0.32(+1.01%) |
Mar 23, 2011 | 31.91 | 32.26 | 31.68 | 32.12 | 237,662 | +0.10(+0.31%) |
Mar 22, 2011 | 32.19 | 32.33 | 31.95 | 32.02 | 396,798 | -0.19(-0.59%) |
Mar 21, 2011 | 32.21 | 32.29 | 32.16 | 32.21 | 506,092 | +0.62(+1.97%) |
Mar 18, 2011 | 31.25 | 31.68 | 30.85 | 31.59 | 849,556 | +0.67(+2.16%) |
Mar 17, 2011 | 31.00 | 31.20 | 30.71 | 30.92 | 715,158 | +0.37(+1.21%) |
Mar 16, 2011 | 30.75 | 31.15 | 30.36 | 30.55 | 1,137,441 | -0.30(-0.96%) |
Mar 15, 2011 | 30.59 | 31.18 | 30.12 | 30.85 | 1,253,188 | -0.72(-2.28%) |
Mar 14, 2011 | 31.42 | 31.91 | 31.29 | 31.57 | 957,291 | -0.19(-0.60%) |
Mar 11, 2011 | 31.06 | 31.83 | 31.06 | 31.76 | 775,888 | +0.59(+1.91%) |
Mar 10, 2011 | 31.53 | 31.59 | 31.08 | 31.16 | 870,112 | -0.82(-2.56%) |
Mar 09, 2011 | 31.89 | 32.02 | 31.57 | 31.98 | 572,471 | +0.04(+0.11%) |
Mar 08, 2011 | 31.50 | 32.31 | 31.42 | 31.95 | 584,754 | +0.45(+1.43%) |
Mar 07, 2011 | 31.88 | 32.13 | 31.16 | 31.50 | 689,228 | -0.26(-0.82%) |
Mar 04, 2011 | 32.28 | 32.28 | 31.53 | 31.76 | 639,351 | -0.43(-1.34%) |
Mar 03, 2011 | 31.73 | 32.27 | 31.73 | 32.19 | 746,549 | +0.65(+2.06%) |
Mar 02, 2011 | 31.33 | 31.84 | 31.33 | 31.54 | 1,045,085 | +0.20(+0.63%) |
Mar 01, 2011 | 32.01 | 32.17 | 31.14 | 31.35 | 1,188,181 | -0.64(-2.00%) |
Feb 28, 2011 | 32.81 | 32.83 | 31.89 | 31.98 | 1,204,997 | -0.54(-1.66%) |
Feb 25, 2011 | 32.61 | 32.86 | 32.39 | 32.53 | 978,835 | +0.09(+0.28%) |
Feb 24, 2011 | 32.37 | 32.97 | 32.19 | 32.44 | 1,100,162 | +0.04(+0.11%) |
Feb 23, 2011 | 32.71 | 32.91 | 32.07 | 32.40 | 1,693,479 | -0.39(-1.18%) |
Feb 22, 2011 | 32.68 | 33.38 | 32.49 | 32.79 | 1,776,122 | -0.49(-1.46%) |
Feb 18, 2011 | 32.87 | 33.29 | 32.65 | 33.27 | 1,264,911 | +0.49(+1.48%) |
Feb 17, 2011 | 32.53 | 33.07 | 32.32 | 32.79 | 592,304 | +0.15(+0.47%) |
Feb 16, 2011 | 32.78 | 32.78 | 32.48 | 32.63 | 1,186,328 | +0.19(+0.58%) |
Feb 15, 2011 | 32.46 | 32.77 | 32.35 | 32.44 | 594,034 | -0.23(-0.72%) |
Feb 14, 2011 | 32.55 | 32.70 | 32.35 | 32.68 | 463,384 | +0.14(+0.44%) |
Feb 11, 2011 | 32.28 | 32.72 | 32.09 | 32.53 | 846,700 | +0.10(+0.31%) |
Feb 10, 2011 | 32.20 | 32.71 | 32.04 | 32.44 | 915,099 | +0.05(+0.14%) |
Feb 09, 2011 | 32.11 | 32.59 | 32.07 | 32.39 | 1,505,617 | +0.14(+0.42%) |
Feb 08, 2011 | 32.51 | 32.53 | 31.93 | 32.26 | 1,636,199 | -0.26(-0.80%) |
Feb 07, 2011 | 31.36 | 32.62 | 31.36 | 32.52 | 1,289,062 | +1.16(+3.71%) |
Feb 04, 2011 | 30.84 | 31.44 | 30.71 | 31.35 | 957,679 | +0.62(+2.02%) |
Feb 03, 2011 | 31.07 | 31.09 | 30.49 | 30.73 | 1,493,232 | -0.50(-1.62%) |
Feb 02, 2011 | 31.08 | 31.49 | 31.01 | 31.24 | 905,376 | +0.03(+0.09%) |
Feb 01, 2011 | 31.10 | 31.42 | 30.79 | 31.21 | 1,165,609 | +0.37(+1.20%) |
Jan 31, 2011 | 30.86 | 30.92 | 30.65 | 30.84 | 1,163,494 | +0.21(+0.68%) |
Jan 28, 2011 | 31.47 | 31.66 | 30.63 | 30.63 | 898,245 | -0.75(-2.38%) |
Jan 27, 2011 | 31.49 | 31.80 | 31.23 | 31.38 | 536,910 | -0.06(-0.20%) |
Jan 26, 2011 | 31.67 | 31.90 | 31.38 | 31.44 | 790,091 | -0.23(-0.71%) |
Jan 25, 2011 | 31.86 | 32.16 | 31.55 | 31.67 | 853,658 | -0.32(-0.99%) |
Jan 24, 2011 | 31.99 | 32.13 | 31.93 | 31.98 | 829,896 | +0.00(+0.00%) |
Jan 21, 2011 | 32.09 | 32.26 | 31.84 | 31.98 | 775,813 | +0.34(+1.08%) |
Jan 20, 2011 | 31.65 | 31.80 | 31.31 | 31.64 | 859,758 | -0.11(-0.34%) |
Jan 19, 2011 | 32.62 | 32.66 | 31.71 | 31.75 | 1,240,938 | -0.95(-2.89%) |
Jan 18, 2011 | 32.80 | 32.89 | 32.31 | 32.70 | 1,430,998 | -0.12(-0.36%) |
Jan 14, 2011 | 33.09 | 33.56 | 32.59 | 32.81 | 2,875,651 | -0.30(-0.90%) |
Jan 13, 2011 | 35.35 | 35.53 | 32.07 | 33.11 | 2,968,241 | -2.68(-7.48%) |
Jan 12, 2011 | 35.51 | 35.80 | 34.89 | 35.79 | 715,066 | +0.59(+1.66%) |
Jan 11, 2011 | 35.06 | 35.43 | 34.74 | 35.20 | 468,749 | +0.39(+1.11%) |
Jan 10, 2011 | 34.71 | 35.24 | 34.40 | 34.81 | 657,174 | -0.11(-0.31%) |
Jan 07, 2011 | 35.27 | 35.39 | 34.40 | 34.92 | 450,624 | -0.23(-0.67%) |
Jan 06, 2011 | 35.38 | 35.52 | 35.04 | 35.16 | 381,242 | -0.27(-0.76%) |
Jan 05, 2011 | 34.85 | 35.45 | 34.48 | 35.43 | 545,127 | +0.47(+1.34%) |
Jan 04, 2011 | 35.88 | 36.22 | 34.72 | 34.96 | 542,744 | -0.59(-1.65%) |
Jan 03, 2011 | 35.48 | 35.91 | 35.31 | 35.54 | 631,057 | +0.44(+1.26%) |
Dec 31, 2010 | 35.50 | 35.53 | 35.07 | 35.10 | 312,283 | -0.41(-1.14%) |
Dec 30, 2010 | 35.87 | 36.00 | 35.45 | 35.51 | 186,946 | -0.34(-0.95%) |
Dec 29, 2010 | 35.68 | 35.89 | 35.49 | 35.85 | 162,761 | +0.23(+0.66%) |
Dec 28, 2010 | 36.11 | 36.19 | 35.08 | 35.62 | 418,023 | -0.44(-1.22%) |
Dec 27, 2010 | 35.96 | 36.07 | 35.57 | 36.06 | 258,896 | +0.02(+0.05%) |
Dec 23, 2010 | 35.85 | 36.75 | 35.85 | 36.04 | 783,494 | +0.06(+0.18%) |
Dec 22, 2010 | 34.77 | 35.99 | 34.74 | 35.98 | 925,569 | +1.26(+3.63%) |
Dec 21, 2010 | 33.95 | 34.76 | 33.83 | 34.71 | 574,923 | +0.98(+2.91%) |
Dec 20, 2010 | 33.90 | 33.98 | 33.57 | 33.73 | 275,256 | -0.17(-0.50%) |
Dec 17, 2010 | 33.55 | 34.10 | 33.45 | 33.90 | 1,033,107 | +0.50(+1.51%) |
Dec 16, 2010 | 33.19 | 33.43 | 32.83 | 33.40 | 230,174 | +0.24(+0.73%) |
Dec 15, 2010 | 33.35 | 34.10 | 33.14 | 33.16 | 873,801 | -0.20(-0.59%) |
Dec 14, 2010 | 33.07 | 33.40 | 33.03 | 33.35 | 421,580 | +0.29(+0.87%) |
Dec 13, 2010 | 33.02 | 33.15 | 32.77 | 33.07 | 456,587 | +0.13(+0.38%) |
Dec 10, 2010 | 33.17 | 33.27 | 32.85 | 32.94 | 517,751 | -0.16(-0.49%) |
Dec 09, 2010 | 33.66 | 33.71 | 32.93 | 33.10 | 635,575 | -0.35(-1.05%) |
Dec 08, 2010 | 33.32 | 33.47 | 33.21 | 33.45 | 555,179 | +0.24(+0.73%) |
Dec 07, 2010 | 33.36 | 33.40 | 33.00 | 33.21 | 537,757 | +0.43(+1.32%) |
Dec 06, 2010 | 32.78 | 32.92 | 32.59 | 32.78 | 337,417 | -0.20(-0.60%) |
Dec 03, 2010 | 32.57 | 33.11 | 32.51 | 32.98 | 457,283 | +0.21(+0.63%) |
Dec 02, 2010 | 31.71 | 32.77 | 31.71 | 32.77 | 597,835 | +1.05(+3.29%) |
Dec 01, 2010 | 31.18 | 31.72 | 31.10 | 31.72 | 608,577 | +1.04(+3.38%) |
Nov 30, 2010 | 30.94 | 31.31 | 30.60 | 30.69 | 3,208,745 | -0.65(-2.07%) |
Nov 29, 2010 | 31.25 | 31.45 | 30.89 | 31.34 | 250,947 | -0.13(-0.40%) |
Nov 26, 2010 | 31.38 | 31.80 | 31.31 | 31.46 | 155,028 | -0.22(-0.68%) |
Nov 24, 2010 | 31.06 | 31.68 | 31.68 | 31.68 | 408,612 | +0.77(+2.51%) |
Nov 23, 2010 | 31.29 | 31.31 | 30.70 | 30.90 | 602,390 | -0.81(-2.56%) |
Nov 22, 2010 | 31.51 | 31.90 | 31.37 | 31.71 | 640,361 | -0.05(-0.17%) |
Nov 19, 2010 | 31.69 | 32.13 | 31.63 | 31.77 | 348,723 | -0.10(-0.31%) |
Nov 18, 2010 | 31.60 | 31.98 | 31.58 | 31.87 | 326,724 | +0.56(+1.78%) |
Nov 17, 2010 | 31.67 | 31.67 | 31.27 | 31.31 | 386,170 | -0.28(-0.88%) |
Nov 16, 2010 | 32.06 | 32.15 | 31.35 | 31.59 | 441,572 | -0.74(-2.29%) |
Nov 15, 2010 | 32.48 | 32.60 | 32.26 | 32.33 | 309,804 | -0.06(-0.19%) |
Nov 12, 2010 | 33.17 | 33.27 | 32.38 | 32.39 | 387,265 | -1.04(-3.10%) |
Nov 11, 2010 | 33.44 | 33.56 | 33.07 | 33.43 | 420,675 | -0.31(-0.91%) |
Nov 10, 2010 | 33.22 | 33.73 | 32.90 | 33.73 | 495,184 | +0.58(+1.74%) |
Nov 09, 2010 | 33.74 | 33.98 | 32.99 | 33.16 | 385,236 | -0.47(-1.39%) |
Nov 08, 2010 | 33.22 | 33.64 | 33.10 | 33.62 | 375,136 | +0.23(+0.67%) |
Nov 05, 2010 | 33.23 | 33.60 | 33.09 | 33.40 | 433,562 | +0.24(+0.73%) |
Nov 04, 2010 | 32.73 | 33.16 | 32.59 | 33.16 | 517,307 | +0.79(+2.45%) |
Nov 03, 2010 | 32.49 | 32.55 | 32.10 | 32.36 | 279,850 | -0.08(-0.25%) |
Nov 02, 2010 | 32.43 | 32.62 | 32.33 | 32.44 | 392,982 | +0.25(+0.78%) |
Nov 01, 2010 | 32.48 | 32.66 | 31.99 | 32.19 | 341,769 | -0.11(-0.33%) |
Oct 29, 2010 | 32.23 | 32.71 | 32.23 | 32.30 | 333,896 | +0.07(+0.22%) |
Oct 28, 2010 | 32.49 | 32.49 | 31.87 | 32.23 | 446,203 | +0.02(+0.06%) |
Oct 27, 2010 | 32.07 | 32.36 | 31.99 | 32.21 | 385,637 | -0.49(-1.49%) |
Oct 25, 2010 | 33.24 | 33.27 | 32.60 | 32.70 | 457,131 | -0.32(-0.98%) |
Oct 22, 2010 | 33.18 | 33.40 | 32.96 | 33.02 | 481,473 | -0.17(-0.52%) |
Oct 21, 2010 | 33.70 | 33.73 | 33.12 | 33.19 | 915,665 | -0.35(-1.05%) |
Oct 20, 2010 | 33.56 | 33.69 | 33.20 | 33.54 | 582,023 | +0.06(+0.19%) |
Oct 19, 2010 | 32.81 | 33.54 | 32.67 | 33.48 | 1,299,970 | +0.19(+0.57%) |
Oct 18, 2010 | 32.44 | 33.33 | 32.41 | 33.29 | 1,090,582 | +0.96(+2.98%) |
Oct 15, 2010 | 32.23 | 32.37 | 31.93 | 32.33 | 511,217 | +0.39(+1.21%) |
Oct 14, 2010 | 32.14 | 32.43 | 31.66 | 31.94 | 568,461 | -0.17(-0.53%) |
Oct 13, 2010 | 31.65 | 32.28 | 31.58 | 32.11 | 432,832 | +0.43(+1.37%) |
Oct 12, 2010 | 31.49 | 31.71 | 31.16 | 31.68 | 407,068 | +0.19(+0.60%) |
Oct 11, 2010 | 31.53 | 31.62 | 31.16 | 31.49 | 286,131 | +0.04(+0.11%) |
Oct 08, 2010 | 31.45 | 31.62 | 31.08 | 31.45 | 674,494 | +0.26(+0.84%) |
Oct 07, 2010 | 30.77 | 31.63 | 30.72 | 31.19 | 835,183 | +0.58(+1.88%) |
Oct 06, 2010 | 30.83 | 31.00 | 30.49 | 30.62 | 507,864 | -0.37(-1.19%) |
Oct 05, 2010 | 30.63 | 31.05 | 30.21 | 30.98 | 1,006,120 | +0.47(+1.54%) |
Oct 04, 2010 | 30.76 | 30.87 | 30.34 | 30.52 | 775,757 | -0.41(-1.34%) |
Oct 01, 2010 | 30.93 | 31.03 | 30.03 | 30.93 | 821,667 | +1.01(+3.36%) |
Sep 30, 2010 | 29.92 | 30.53 | 29.40 | 29.92 | 332 | -1.14(-3.67%) |
Sep 29, 2010 | 30.93 | 31.24 | 30.49 | 31.07 | 570,599 | +0.08(+0.26%) |
Sep 28, 2010 | 30.38 | 31.11 | 30.25 | 30.98 | 6,671 | +0.71(+2.35%) |
Sep 27, 2010 | 30.86 | 31.01 | 30.13 | 30.27 | 687,211 | -0.51(-1.67%) |
Sep 24, 2010 | 30.76 | 31.02 | 30.58 | 30.79 | 541,901 | +0.45(+1.48%) |
Sep 23, 2010 | 30.74 | 30.90 | 30.32 | 30.34 | 384,996 | -0.66(-2.12%) |
Sep 22, 2010 | 31.50 | 31.86 | 30.90 | 30.99 | 585,446 | -0.43(-1.38%) |
Sep 21, 2010 | 31.75 | 31.79 | 31.35 | 31.43 | 380,236 | -0.25(-0.80%) |
Sep 20, 2010 | 31.49 | 31.70 | 31.27 | 31.68 | 396,503 | +0.37(+1.18%) |
Sep 17, 2010 | 31.31 | 31.52 | 31.00 | 31.31 | 528,490 | +0.58(+1.88%) |
Sep 15, 2010 | 30.84 | 31.13 | 30.60 | 30.73 | 287,922 | -0.25(-0.81%) |
Sep 14, 2010 | 30.85 | 31.44 | 30.58 | 30.98 | 34,879 | +0.01(+0.03%) |
Sep 13, 2010 | 30.16 | 30.99 | 29.91 | 30.98 | 479,921 | +1.24(+4.18%) |
Sep 10, 2010 | 30.03 | 30.03 | 29.62 | 29.73 | 287,065 | -0.31(-1.02%) |
Sep 09, 2010 | 29.97 | 30.07 | 29.62 | 30.04 | 1,174 | +0.35(+1.18%) |
Sep 08, 2010 | 29.16 | 29.93 | 29.11 | 29.69 | 540,311 | +0.52(+1.79%) |
Sep 07, 2010 | 29.36 | 29.66 | 29.13 | 29.16 | 129 | -0.25(-0.86%) |
Sep 03, 2010 | 28.83 | 29.42 | 28.81 | 29.42 | 331,012 | +1.00(+3.52%) |
Sep 02, 2010 | 27.80 | 28.44 | 27.77 | 28.42 | 417,365 | +0.65(+2.34%) |
Sep 01, 2010 | 27.34 | 27.79 | 27.22 | 27.77 | 611,011 | +0.83(+3.08%) |
Aug 31, 2010 | 26.94 | 27.27 | 26.59 | 26.94 | 2,219 | +0.13(+0.47%) |
Aug 30, 2010 | 27.34 | 27.41 | 26.80 | 26.81 | 414,171 | -0.66(-2.39%) |
Aug 27, 2010 | 27.47 | 27.50 | 26.95 | 27.47 | 497,271 | +0.42(+1.57%) |
Aug 26, 2010 | 26.96 | 27.42 | 26.94 | 27.05 | 1,645 | +0.19(+0.70%) |
Aug 25, 2010 | 26.63 | 26.92 | 26.15 | 26.86 | 2,350 | +0.08(+0.30%) |
Aug 24, 2010 | 27.21 | 27.33 | 26.69 | 26.78 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 28.02 | 28.02 | 27.56 | 27.61 | 353,405 | -0.23(-0.84%) |
Aug 20, 2010 | 28.02 | 28.02 | 27.27 | 27.84 | 440,529 | -0.20(-0.71%) |
Aug 19, 2010 | 29.02 | 29.05 | 28.04 | 28.04 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.26 | 29.12 | 28.16 | 29.01 | 530,860 | +0.62(+2.19%) |
Aug 17, 2010 | 28.61 | 28.81 | 28.22 | 28.39 | 704 | +0.03(+0.10%) |
Aug 16, 2010 | 28.00 | 28.42 | 27.98 | 28.36 | 283,871 | +0.23(+0.80%) |
Aug 13, 2010 | 28.14 | 28.34 | 28.02 | 28.14 | 379,428 | -0.05(-0.16%) |
Aug 12, 2010 | 27.62 | 28.29 | 27.52 | 28.18 | 357,715 | +0.12(+0.42%) |
Aug 11, 2010 | 28.98 | 29.08 | 28.07 | 28.07 | 581,984 | -1.41(-4.77%) |
Aug 10, 2010 | 29.73 | 29.85 | 29.37 | 29.47 | 5,660 | -0.40(-1.33%) |
Aug 09, 2010 | 29.64 | 29.88 | 29.43 | 29.87 | 324,391 | +0.32(+1.07%) |
Aug 06, 2010 | 29.55 | 29.70 | 29.14 | 29.55 | 202,297 | -0.12(-0.39%) |
Aug 05, 2010 | 29.93 | 30.03 | 29.62 | 29.67 | 469 | -0.41(-1.38%) |
Aug 04, 2010 | 30.07 | 30.14 | 29.82 | 30.08 | 366,041 | +0.16(+0.54%) |
Aug 03, 2010 | 29.93 | 30.11 | 29.64 | 29.92 | 2,350 | -0.04(-0.12%) |
Aug 02, 2010 | 29.34 | 30.04 | 29.34 | 29.96 | 1,111,092 | +0.88(+3.04%) |
Jul 30, 2010 | 29.07 | 29.19 | 28.11 | 29.07 | 484,920 | +0.42(+1.48%) |
Jul 29, 2010 | 29.60 | 29.61 | 28.44 | 28.65 | 617,804 | -0.84(-2.84%) |
Jul 28, 2010 | 29.49 | 29.88 | 29.35 | 29.49 | 1,640 | -0.25(-0.85%) |
Jul 27, 2010 | 29.74 | 30.25 | 29.49 | 29.74 | 1,305 | -0.04(-0.12%) |
Jul 26, 2010 | 29.98 | 30.17 | 29.58 | 29.78 | 958,485 | -0.07(-0.24%) |
Jul 23, 2010 | 28.35 | 29.96 | 28.22 | 29.85 | 1,372,569 | +1.39(+4.87%) |
Jul 22, 2010 | 27.80 | 28.50 | 27.65 | 28.46 | 413,484 | +0.95(+3.44%) |
Jul 21, 2010 | 28.02 | 28.27 | 27.45 | 27.52 | 388,478 | -0.52(-1.86%) |
Jul 20, 2010 | 27.47 | 28.06 | 27.25 | 28.04 | 533,250 | +0.29(+1.04%) |
Jul 19, 2010 | 27.97 | 28.05 | 27.54 | 27.75 | 371,615 | -0.19(-0.68%) |
Jul 16, 2010 | 27.94 | 28.27 | 27.89 | 27.94 | 932,967 | -0.47(-1.65%) |
Jul 15, 2010 | 28.41 | 28.50 | 27.93 | 28.41 | 736,910 | +0.04(+0.13%) |
Jul 14, 2010 | 27.92 | 28.52 | 27.81 | 28.37 | 683,965 | +0.42(+1.51%) |
Jul 13, 2010 | 27.53 | 28.08 | 27.53 | 27.95 | 1,208,045 | +0.31(+1.11%) |
Jul 12, 2010 | 27.44 | 27.73 | 27.34 | 27.64 | 767,170 | +0.02(+0.07%) |
Jul 09, 2010 | 27.62 | 27.62 | 27.01 | 27.62 | 854,878 | +0.45(+1.66%) |
Jul 08, 2010 | 26.86 | 27.23 | 26.81 | 27.17 | 997,087 | +0.48(+1.79%) |
Jul 07, 2010 | 25.42 | 26.72 | 25.17 | 26.70 | 731,164 | +1.68(+6.70%) |
Jul 06, 2010 | 25.02 | 26.28 | 25.02 | 25.02 | 4,274 | +0.00(+0.00%) |
Jul 02, 2010 | 25.02 | 25.17 | 24.57 | 25.02 | 1,204,451 | +0.39(+1.57%) |
Jul 01, 2010 | 25.61 | 25.68 | 24.23 | 24.63 | 1,573,625 | -0.05(-0.22%) |
Jun 30, 2010 | 24.43 | 25.09 | 24.19 | 24.69 | 264 | +0.15(+0.62%) |
Jun 29, 2010 | 24.53 | 25.85 | 24.45 | 24.53 | 709 | -1.68(-6.39%) |
Jun 25, 2010 | 26.21 | 26.29 | 25.55 | 26.21 | 843,329 | +0.41(+1.61%) |
Jun 24, 2010 | 26.39 | 26.52 | 25.75 | 25.80 | 687,186 | -0.77(-2.92%) |
Jun 23, 2010 | 27.16 | 27.16 | 26.33 | 26.57 | 649,745 | -0.51(-1.90%) |
Jun 22, 2010 | 27.11 | 27.25 | 26.73 | 27.08 | 1,286,593 | -0.05(-0.20%) |
Jun 21, 2010 | 27.34 | 27.57 | 27.03 | 27.14 | 681,926 | +0.14(+0.50%) |
Jun 18, 2010 | 27.00 | 27.17 | 26.81 | 27.00 | 575,099 | +0.06(+0.23%) |
Jun 17, 2010 | 27.19 | 27.20 | 26.83 | 26.94 | 447,891 | -0.20(-0.73%) |
Jun 16, 2010 | 26.55 | 27.49 | 26.34 | 27.14 | 890,820 | +0.52(+1.96%) |
Jun 15, 2010 | 26.46 | 26.67 | 26.31 | 26.61 | 1,232,274 | +0.26(+0.99%) |
Jun 14, 2010 | 26.85 | 27.09 | 26.34 | 26.35 | 1,359,055 | -0.40(-1.48%) |
Jun 11, 2010 | 25.95 | 26.78 | 25.91 | 26.75 | 1,078,831 | +0.51(+1.96%) |
Jun 10, 2010 | 25.57 | 26.25 | 25.51 | 26.24 | 1,126,901 | +0.95(+3.78%) |
Jun 09, 2010 | 25.70 | 26.16 | 25.15 | 25.28 | 1,353,057 | -0.20(-0.78%) |
Jun 08, 2010 | 25.41 | 25.70 | 24.70 | 25.48 | 2,498,971 | +0.12(+0.46%) |
Jun 07, 2010 | 26.08 | 26.31 | 25.27 | 25.36 | 1,939,000 | -0.59(-2.26%) |
Jun 04, 2010 | 25.95 | 26.52 | 25.80 | 25.95 | 2,359,328 | -0.67(-2.50%) |
Jun 03, 2010 | 27.38 | 27.63 | 26.45 | 26.61 | 4,819,662 | -0.54(-1.99%) |
Jun 02, 2010 | 26.62 | 27.20 | 26.46 | 27.16 | 1,367,219 | +0.65(+2.45%) |
Jun 01, 2010 | 26.52 | 27.07 | 26.40 | 26.51 | 2,327,077 | -0.21(-0.78%) |
May 28, 2010 | 26.71 | 27.16 | 26.34 | 26.71 | 1,036,558 | -0.04(-0.13%) |
May 27, 2010 | 26.33 | 26.75 | 26.28 | 26.75 | 989,961 | +0.90(+3.49%) |
May 26, 2010 | 26.34 | 26.60 | 25.76 | 25.85 | 1,253,358 | -0.31(-1.17%) |
May 25, 2010 | 26.13 | 26.25 | 25.59 | 26.16 | 1,532,179 | -0.65(-2.42%) |
May 24, 2010 | 27.05 | 27.56 | 26.77 | 26.80 | 1,047,258 | -0.41(-1.49%) |
May 21, 2010 | 26.20 | 27.46 | 26.07 | 27.21 | 2,339,745 | +0.41(+1.51%) |
May 20, 2010 | 27.93 | 27.93 | 26.69 | 26.80 | 1,726,442 | -1.54(-5.44%) |
May 19, 2010 | 28.88 | 29.08 | 28.05 | 28.34 | 645,785 | -0.77(-2.66%) |
May 18, 2010 | 29.86 | 30.05 | 28.97 | 29.12 | 796,249 | -0.35(-1.19%) |
May 17, 2010 | 29.58 | 30.00 | 28.77 | 29.47 | 1,023,171 | -0.07(-0.24%) |
May 14, 2010 | 29.54 | 30.35 | 29.30 | 29.54 | 645,040 | -1.05(-3.42%) |
May 13, 2010 | 30.71 | 31.26 | 30.53 | 30.59 | 339,635 | -0.26(-0.85%) |
May 12, 2010 | 30.53 | 31.06 | 30.23 | 30.85 | 641,643 | +0.49(+1.60%) |
May 11, 2010 | 30.40 | 30.68 | 30.28 | 30.36 | 619,890 | -0.05(-0.15%) |
May 10, 2010 | 30.26 | 30.41 | 30.09 | 30.41 | 899,802 | +1.19(+4.07%) |
May 07, 2010 | 29.58 | 29.58 | 28.07 | 29.22 | 1,737,489 | -0.50(-1.67%) |
May 06, 2010 | 30.32 | 30.89 | 28.46 | 29.71 | 1,106,430 | -0.85(-2.77%) |
May 05, 2010 | 30.51 | 31.06 | 30.51 | 30.56 | 1,123,267 | -0.23(-0.76%) |
May 04, 2010 | 30.93 | 30.93 | 30.18 | 30.80 | 1,130,240 | -0.52(-1.67%) |
May 03, 2010 | 31.44 | 31.47 | 30.98 | 31.32 | 653,111 | +0.10(+0.32%) |
Apr 30, 2010 | 31.90 | 32.23 | 31.22 | 31.22 | 552,869 | -0.73(-2.28%) |
Apr 29, 2010 | 32.04 | 32.10 | 31.20 | 31.95 | 865,203 | +0.04(+0.14%) |
Apr 28, 2010 | 32.62 | 32.84 | 31.70 | 31.90 | 1,057,548 | -0.50(-1.53%) |
Apr 27, 2010 | 33.07 | 33.17 | 32.37 | 32.40 | 695,272 | -0.90(-2.71%) |
Apr 26, 2010 | 32.94 | 33.37 | 32.68 | 33.30 | 402,153 | +0.23(+0.71%) |
Apr 23, 2010 | 32.94 | 33.08 | 32.71 | 33.07 | 360,301 | +0.23(+0.71%) |
Apr 22, 2010 | 32.11 | 32.88 | 32.05 | 32.83 | 820,893 | +0.41(+1.25%) |
Apr 21, 2010 | 33.78 | 33.78 | 32.02 | 32.43 | 1,536,410 | -1.26(-3.74%) |
Apr 20, 2010 | 33.07 | 33.75 | 32.80 | 33.69 | 388,166 | +0.81(+2.47%) |
Apr 19, 2010 | 33.31 | 33.39 | 32.59 | 32.88 | 655,854 | -0.68(-2.04%) |
Apr 16, 2010 | 33.98 | 34.79 | 33.29 | 33.56 | 903,740 | -0.64(-1.87%) |
Apr 15, 2010 | 33.44 | 34.26 | 33.38 | 34.20 | 501,623 | +0.77(+2.29%) |
Apr 14, 2010 | 33.60 | 33.62 | 33.33 | 33.44 | 569,126 | +0.08(+0.24%) |
Apr 13, 2010 | 33.34 | 33.58 | 33.18 | 33.35 | 497,045 | -0.07(-0.22%) |
Apr 12, 2010 | 33.13 | 33.46 | 32.09 | 33.43 | 941,930 | +0.43(+1.31%) |
Apr 09, 2010 | 32.79 | 33.02 | 32.25 | 32.99 | 681,460 | +0.39(+1.19%) |
Apr 08, 2010 | 32.85 | 33.27 | 32.25 | 32.61 | 1,258,203 | -1.01(-3.00%) |
Apr 07, 2010 | 33.40 | 34.04 | 33.40 | 33.62 | 1,046,243 | -0.05(-0.16%) |
Apr 06, 2010 | 33.20 | 33.74 | 32.79 | 33.67 | 671,492 | +0.45(+1.36%) |
Apr 05, 2010 | 32.88 | 33.33 | 32.83 | 33.22 | 392,744 | +0.36(+1.10%) |