Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.01 | 43.22 | 42.90 | 43.12 | 77,877 | +0.08(+0.20%) |
Apr 28, 2011 | 42.66 | 43.05 | 42.66 | 43.04 | 84,832 | +0.38(+0.89%) |
Apr 27, 2011 | 42.26 | 42.70 | 42.01 | 42.66 | 169,662 | +0.64(+1.53%) |
Apr 26, 2011 | 41.85 | 42.09 | 41.80 | 42.02 | 246,220 | +0.37(+0.88%) |
Apr 25, 2011 | 41.67 | 41.74 | 41.56 | 41.65 | 246,754 | -0.02(-0.04%) |
Apr 21, 2011 | 41.72 | 41.82 | 41.59 | 41.67 | 108,590 | +0.18(+0.43%) |
Apr 20, 2011 | 41.44 | 41.54 | 41.35 | 41.49 | 67,806 | +1.03(+2.54%) |
Apr 19, 2011 | 40.38 | 40.52 | 40.26 | 40.46 | 125,220 | +0.18(+0.46%) |
Apr 18, 2011 | 40.25 | 40.30 | 39.85 | 40.28 | 100,538 | -0.88(-2.14%) |
Apr 15, 2011 | 41.14 | 41.26 | 40.93 | 41.16 | 112,072 | -0.15(-0.35%) |
Apr 14, 2011 | 40.98 | 41.40 | 40.94 | 41.30 | 91,939 | +0.08(+0.20%) |
Apr 13, 2011 | 41.53 | 41.54 | 41.11 | 41.22 | 84,850 | +0.10(+0.24%) |
Apr 12, 2011 | 41.27 | 41.34 | 40.98 | 41.12 | 85,887 | -0.28(-0.67%) |
Apr 11, 2011 | 41.64 | 41.73 | 41.34 | 41.40 | 56,461 | -0.14(-0.33%) |
Apr 08, 2011 | 41.64 | 41.77 | 41.41 | 41.53 | 163,867 | +0.37(+0.89%) |
Apr 07, 2011 | 41.23 | 41.38 | 40.96 | 41.17 | 156,380 | -0.08(-0.20%) |
Apr 06, 2011 | 41.11 | 41.30 | 41.00 | 41.25 | 170,280 | +0.37(+0.91%) |
Apr 05, 2011 | 40.67 | 40.99 | 40.57 | 40.88 | 57,319 | -0.10(-0.25%) |
Apr 04, 2011 | 41.13 | 41.20 | 40.87 | 40.98 | 174,669 | -0.04(-0.09%) |
Apr 01, 2011 | 40.77 | 41.10 | 40.61 | 41.02 | 231,222 | +0.35(+0.85%) |
Mar 31, 2011 | 40.61 | 40.78 | 40.48 | 40.68 | 65,237 | -0.18(-0.43%) |
Mar 30, 2011 | 40.74 | 40.94 | 40.63 | 40.85 | 90,561 | +0.33(+0.81%) |
Mar 29, 2011 | 40.23 | 40.54 | 40.09 | 40.52 | 114,462 | +0.15(+0.36%) |
Mar 28, 2011 | 40.53 | 40.73 | 40.37 | 40.38 | 304,463 | -0.11(-0.27%) |
Mar 25, 2011 | 40.70 | 40.83 | 40.48 | 40.48 | 144,654 | -0.50(-1.22%) |
Mar 24, 2011 | 40.63 | 41.01 | 40.49 | 40.98 | 116,705 | +0.52(+1.29%) |
Mar 23, 2011 | 40.21 | 40.57 | 40.02 | 40.46 | 68,716 | +0.02(+0.06%) |
Mar 22, 2011 | 40.56 | 40.60 | 40.24 | 40.44 | 117,308 | -0.05(-0.11%) |
Mar 21, 2011 | 40.30 | 40.52 | 40.28 | 40.48 | 100,469 | +1.09(+2.77%) |
Mar 18, 2011 | 39.45 | 39.52 | 39.19 | 39.39 | 202,351 | +0.57(+1.46%) |
Mar 17, 2011 | 38.94 | 39.06 | 38.66 | 38.83 | 142,284 | +1.27(+3.39%) |
Mar 16, 2011 | 38.47 | 38.65 | 37.16 | 37.55 | 258,227 | -1.25(-3.22%) |
Mar 15, 2011 | 38.55 | 39.05 | 38.49 | 38.80 | 426,749 | -0.96(-2.41%) |
Mar 14, 2011 | 39.51 | 39.79 | 39.33 | 39.76 | 169,782 | -0.84(-2.06%) |
Mar 11, 2011 | 40.18 | 40.68 | 40.18 | 40.60 | 198,218 | +0.06(+0.15%) |
Mar 10, 2011 | 40.88 | 40.88 | 40.51 | 40.54 | 194,720 | -0.97(-2.33%) |
Mar 09, 2011 | 41.55 | 41.63 | 41.37 | 41.50 | 100,306 | -0.08(-0.18%) |
Mar 08, 2011 | 41.37 | 41.70 | 41.14 | 41.58 | 196,444 | +0.16(+0.38%) |
Mar 07, 2011 | 42.02 | 42.05 | 41.26 | 41.42 | 104,559 | -0.38(-0.91%) |
Mar 04, 2011 | 41.94 | 42.02 | 41.48 | 41.80 | 193,900 | -0.27(-0.64%) |
Mar 03, 2011 | 41.94 | 42.10 | 41.78 | 42.07 | 248,979 | +0.50(+1.20%) |
Mar 02, 2011 | 41.60 | 41.86 | 41.49 | 41.57 | 268,508 | +0.10(+0.24%) |
Mar 01, 2011 | 42.21 | 42.23 | 41.46 | 41.47 | 115,720 | -0.61(-1.44%) |
Feb 28, 2011 | 42.17 | 42.27 | 41.89 | 42.08 | 117,927 | +0.41(+0.98%) |
Feb 25, 2011 | 41.49 | 41.69 | 41.47 | 41.67 | 68,011 | +0.46(+1.12%) |
Feb 24, 2011 | 41.17 | 41.37 | 40.93 | 41.21 | 279,857 | +0.01(+0.03%) |
Feb 23, 2011 | 41.34 | 41.44 | 40.94 | 41.20 | 149,462 | +0.09(+0.21%) |
Feb 22, 2011 | 41.50 | 41.74 | 41.04 | 41.11 | 413,596 | -1.32(-3.11%) |
Feb 18, 2011 | 42.29 | 42.51 | 42.22 | 42.43 | 87,962 | +0.15(+0.36%) |
Feb 17, 2011 | 41.94 | 42.33 | 41.94 | 42.28 | 399,030 | +0.25(+0.60%) |
Feb 16, 2011 | 41.65 | 42.08 | 41.65 | 42.03 | 179,291 | +0.62(+1.50%) |
Feb 15, 2011 | 41.54 | 41.54 | 41.32 | 41.40 | 190,452 | -0.12(-0.30%) |
Feb 14, 2011 | 41.24 | 41.54 | 41.24 | 41.53 | 356,369 | +0.02(+0.06%) |
Feb 11, 2011 | 41.11 | 41.55 | 41.09 | 41.50 | 319,224 | -0.06(-0.15%) |
Feb 10, 2011 | 41.29 | 41.57 | 41.12 | 41.57 | 177,010 | -0.32(-0.77%) |
Feb 09, 2011 | 41.73 | 41.92 | 41.61 | 41.89 | 288,626 | -0.02(-0.04%) |
Feb 08, 2011 | 41.64 | 41.90 | 41.55 | 41.90 | 200,704 | +0.27(+0.64%) |
Feb 07, 2011 | 41.43 | 41.65 | 41.34 | 41.63 | 250,694 | +0.16(+0.39%) |
Feb 04, 2011 | 41.39 | 41.47 | 41.09 | 41.47 | 108,362 | -0.05(-0.11%) |
Feb 03, 2011 | 41.31 | 41.52 | 40.97 | 41.52 | 154,330 | -0.06(-0.14%) |
Feb 02, 2011 | 41.50 | 41.68 | 41.44 | 41.58 | 174,032 | -0.08(-0.19%) |
Feb 01, 2011 | 41.11 | 41.73 | 41.04 | 41.66 | 263,956 | +1.10(+2.71%) |
Jan 31, 2011 | 40.50 | 40.74 | 40.47 | 40.56 | 258,349 | +0.43(+1.07%) |
Jan 28, 2011 | 40.93 | 41.00 | 40.08 | 40.13 | 159,599 | -0.96(-2.33%) |
Jan 27, 2011 | 41.01 | 41.15 | 40.87 | 41.09 | 267,323 | +0.21(+0.51%) |
Jan 26, 2011 | 40.92 | 40.99 | 40.72 | 40.88 | 125,103 | +0.05(+0.11%) |
Jan 25, 2011 | 40.58 | 40.84 | 40.43 | 40.84 | 116,429 | -0.08(-0.19%) |
Jan 24, 2011 | 40.46 | 40.91 | 40.46 | 40.91 | 371,756 | +0.42(+1.04%) |
Jan 21, 2011 | 40.56 | 40.67 | 40.35 | 40.49 | 148,428 | +0.32(+0.79%) |
Jan 20, 2011 | 40.10 | 40.28 | 39.80 | 40.18 | 138,661 | -0.10(-0.25%) |
Jan 19, 2011 | 40.66 | 40.67 | 40.19 | 40.28 | 466,939 | -0.21(-0.53%) |
Jan 18, 2011 | 40.44 | 40.55 | 40.37 | 40.49 | 309,178 | +0.30(+0.74%) |
Jan 14, 2011 | 39.83 | 40.23 | 39.83 | 40.19 | 243,821 | +0.35(+0.87%) |
Jan 13, 2011 | 40.02 | 40.16 | 39.82 | 39.85 | 99,295 | +0.34(+0.85%) |
Jan 12, 2011 | 39.17 | 39.59 | 39.12 | 39.51 | 503,914 | +0.92(+2.39%) |
Jan 11, 2011 | 38.50 | 38.66 | 38.37 | 38.59 | 565,870 | +0.22(+0.58%) |
Jan 10, 2011 | 38.27 | 38.40 | 38.04 | 38.37 | 563,164 | -0.21(-0.54%) |
Jan 07, 2011 | 38.75 | 38.84 | 38.35 | 38.57 | 337,656 | -0.17(-0.44%) |
Jan 06, 2011 | 39.23 | 39.24 | 38.59 | 38.74 | 175,118 | -0.35(-0.90%) |
Jan 05, 2011 | 38.65 | 39.13 | 38.65 | 39.09 | 128,137 | -0.15(-0.39%) |
Jan 04, 2011 | 39.56 | 39.56 | 39.03 | 39.25 | 182,463 | -0.05(-0.12%) |
Jan 03, 2011 | 39.13 | 39.41 | 39.13 | 39.29 | 207,989 | +0.34(+0.87%) |
Dec 31, 2010 | 38.63 | 39.14 | 38.63 | 38.96 | 231,140 | +0.25(+0.63%) |
Dec 30, 2010 | 38.83 | 38.89 | 38.54 | 38.71 | 168,150 | -0.17(-0.43%) |
Dec 29, 2010 | 38.74 | 39.03 | 38.74 | 38.88 | 100,280 | +0.36(+0.94%) |
Dec 28, 2010 | 38.65 | 38.71 | 38.40 | 38.52 | 150,198 | +0.02(+0.04%) |
Dec 27, 2010 | 38.40 | 38.50 | 38.24 | 38.50 | 162,135 | -0.09(-0.24%) |
Dec 23, 2010 | 38.43 | 38.63 | 38.43 | 38.60 | 126,935 | +0.00(+0.00%) |
Dec 22, 2010 | 38.53 | 38.60 | 38.46 | 38.60 | 110,818 | +0.07(+0.18%) |
Dec 21, 2010 | 38.60 | 38.65 | 38.47 | 38.53 | 339,777 | +0.23(+0.60%) |
Dec 20, 2010 | 38.41 | 38.41 | 38.15 | 38.30 | 136,979 | +0.02(+0.06%) |
Dec 17, 2010 | 38.27 | 38.28 | 38.02 | 38.28 | 220,961 | -0.29(-0.75%) |
Dec 16, 2010 | 38.37 | 38.58 | 38.20 | 38.56 | 138,529 | +0.22(+0.58%) |
Dec 15, 2010 | 38.58 | 38.75 | 38.22 | 38.34 | 130,472 | -0.52(-1.34%) |
Dec 14, 2010 | 38.84 | 39.07 | 38.73 | 38.86 | 259,912 | +0.11(+0.27%) |
Dec 13, 2010 | 38.62 | 38.94 | 38.56 | 38.75 | 214,393 | +0.41(+1.07%) |
Dec 10, 2010 | 38.14 | 38.36 | 38.00 | 38.34 | 471,383 | +0.17(+0.44%) |
Dec 09, 2010 | 38.18 | 38.24 | 37.93 | 38.18 | 121,043 | +0.17(+0.46%) |
Dec 08, 2010 | 37.87 | 38.05 | 37.65 | 38.00 | 159,091 | +0.26(+0.68%) |
Dec 07, 2010 | 38.21 | 38.26 | 37.74 | 37.75 | 149,518 | +0.00(+0.00%) |
Dec 06, 2010 | 37.62 | 37.81 | 37.51 | 37.75 | 290,527 | -0.21(-0.56%) |
Dec 03, 2010 | 37.64 | 38.00 | 37.58 | 37.96 | 97,442 | +0.30(+0.80%) |
Dec 02, 2010 | 36.88 | 37.66 | 36.84 | 37.65 | 112,813 | +0.65(+1.76%) |
Dec 01, 2010 | 36.69 | 37.01 | 36.62 | 37.00 | 120,345 | +1.17(+3.27%) |
Nov 30, 2010 | 35.66 | 36.06 | 35.60 | 35.83 | 296,696 | -0.52(-1.42%) |
Nov 29, 2010 | 36.23 | 36.43 | 35.85 | 36.35 | 209,126 | -0.35(-0.96%) |
Nov 26, 2010 | 36.68 | 36.86 | 36.63 | 36.70 | 91,704 | -0.70(-1.88%) |
Nov 24, 2010 | 37.28 | 37.40 | 37.40 | 37.40 | 250,757 | +0.45(+1.23%) |
Nov 23, 2010 | 37.26 | 37.28 | 36.83 | 36.95 | 160,131 | -1.19(-3.12%) |
Nov 22, 2010 | 38.13 | 38.25 | 37.74 | 38.14 | 129,007 | -0.51(-1.33%) |
Nov 19, 2010 | 38.24 | 38.65 | 38.12 | 38.65 | 103,052 | +0.08(+0.20%) |
Nov 18, 2010 | 38.50 | 38.65 | 38.43 | 38.58 | 96,563 | +0.89(+2.37%) |
Nov 17, 2010 | 37.60 | 37.87 | 37.56 | 37.69 | 86,514 | +0.29(+0.77%) |
Nov 16, 2010 | 38.05 | 38.06 | 37.25 | 37.40 | 187,578 | -0.94(-2.45%) |
Nov 15, 2010 | 38.62 | 38.67 | 38.34 | 38.34 | 93,292 | -0.03(-0.08%) |
Nov 12, 2010 | 38.53 | 38.74 | 38.18 | 38.37 | 87,625 | -0.29(-0.74%) |
Nov 11, 2010 | 38.59 | 38.68 | 38.41 | 38.65 | 77,542 | -0.41(-1.05%) |
Nov 10, 2010 | 39.06 | 39.10 | 38.48 | 39.06 | 100,301 | +0.22(+0.57%) |
Nov 09, 2010 | 39.52 | 39.56 | 38.75 | 38.84 | 77,400 | -0.41(-1.04%) |
Nov 08, 2010 | 39.18 | 39.30 | 39.03 | 39.25 | 122,573 | -0.26(-0.65%) |
Nov 05, 2010 | 39.57 | 39.68 | 39.33 | 39.51 | 128,739 | -0.33(-0.82%) |
Nov 04, 2010 | 39.58 | 39.86 | 39.55 | 39.83 | 409,848 | +0.80(+2.06%) |
Nov 03, 2010 | 38.92 | 39.03 | 38.41 | 39.03 | 148,626 | +0.17(+0.45%) |
Nov 02, 2010 | 38.85 | 38.94 | 38.74 | 38.86 | 67,915 | +0.67(+1.74%) |
Nov 01, 2010 | 38.41 | 38.52 | 37.98 | 38.19 | 107,717 | -0.20(-0.51%) |
Oct 29, 2010 | 38.34 | 38.48 | 38.24 | 38.39 | 97,624 | +0.02(+0.04%) |
Oct 28, 2010 | 38.46 | 38.46 | 38.16 | 38.37 | 75,783 | +0.39(+1.04%) |
Oct 27, 2010 | 38.08 | 38.12 | 37.64 | 37.98 | 164,410 | -0.58(-1.49%) |
Oct 25, 2010 | 38.85 | 38.96 | 38.56 | 38.56 | 121,332 | +0.05(+0.14%) |
Oct 22, 2010 | 38.56 | 38.63 | 38.42 | 38.50 | 61,180 | +0.09(+0.24%) |
Oct 21, 2010 | 38.62 | 38.84 | 38.14 | 38.41 | 140,860 | -0.22(-0.57%) |
Oct 20, 2010 | 38.18 | 38.77 | 38.12 | 38.63 | 104,751 | +0.71(+1.88%) |
Oct 19, 2010 | 38.17 | 38.37 | 37.76 | 37.92 | 173,746 | -0.89(-2.30%) |
Oct 18, 2010 | 38.48 | 38.94 | 38.47 | 38.81 | 122,603 | +0.23(+0.60%) |
Oct 15, 2010 | 38.86 | 38.86 | 38.33 | 38.58 | 151,015 | -0.19(-0.50%) |
Oct 14, 2010 | 38.73 | 38.85 | 38.53 | 38.77 | 103,198 | +0.32(+0.83%) |
Oct 13, 2010 | 38.40 | 38.67 | 38.30 | 38.46 | 81,792 | +0.41(+1.07%) |
Oct 12, 2010 | 37.79 | 38.16 | 37.55 | 38.05 | 99,334 | -0.13(-0.34%) |
Oct 11, 2010 | 38.28 | 38.33 | 38.04 | 38.18 | 69,163 | -0.06(-0.16%) |
Oct 08, 2010 | 38.24 | 38.31 | 37.96 | 38.24 | 95,102 | +0.23(+0.60%) |
Oct 07, 2010 | 38.41 | 38.41 | 37.79 | 38.01 | 129,698 | +0.01(+0.02%) |
Oct 06, 2010 | 37.87 | 38.05 | 37.81 | 38.00 | 122,842 | +0.31(+0.82%) |
Oct 05, 2010 | 37.28 | 37.82 | 37.25 | 37.69 | 92,791 | +1.10(+3.00%) |
Oct 04, 2010 | 36.82 | 36.94 | 36.45 | 36.59 | 190,216 | -0.59(-1.59%) |
Oct 01, 2010 | 37.19 | 37.26 | 36.94 | 37.19 | 230,839 | +0.36(+0.97%) |
Sep 30, 2010 | 37.29 | 37.40 | 36.62 | 36.83 | 193,074 | -0.23(-0.61%) |
Sep 29, 2010 | 37.14 | 37.28 | 36.94 | 37.06 | 91,434 | -0.17(-0.47%) |
Sep 28, 2010 | 37.07 | 37.28 | 36.65 | 37.23 | 226,537 | +0.25(+0.68%) |
Sep 27, 2010 | 37.14 | 37.18 | 36.94 | 36.98 | 101,916 | -0.17(-0.47%) |
Sep 24, 2010 | 36.91 | 37.20 | 36.85 | 37.16 | 95,790 | +0.99(+2.74%) |
Sep 23, 2010 | 36.18 | 36.50 | 36.07 | 36.16 | 206,313 | -0.45(-1.22%) |
Sep 22, 2010 | 36.78 | 36.93 | 36.49 | 36.61 | 134,790 | -0.01(-0.02%) |
Sep 21, 2010 | 36.69 | 36.93 | 36.35 | 36.62 | 191,995 | -0.02(-0.06%) |
Sep 20, 2010 | 36.22 | 36.72 | 36.12 | 36.64 | 305,304 | +0.60(+1.66%) |
Sep 17, 2010 | 36.04 | 36.27 | 35.90 | 36.04 | 132,577 | -0.43(-1.18%) |
Sep 15, 2010 | 36.25 | 36.53 | 36.08 | 36.47 | 249,433 | -0.02(-0.06%) |
Sep 14, 2010 | 36.18 | 36.63 | 36.03 | 36.50 | 234,855 | +0.20(+0.54%) |
Sep 13, 2010 | 36.18 | 36.31 | 36.11 | 36.30 | 146,327 | +0.68(+1.91%) |
Sep 10, 2010 | 35.58 | 35.71 | 35.55 | 35.62 | 55,956 | +0.07(+0.19%) |
Sep 09, 2010 | 35.82 | 35.83 | 35.42 | 35.55 | 74,483 | +0.31(+0.88%) |
Sep 08, 2010 | 35.19 | 35.50 | 35.19 | 35.24 | 105,460 | +0.24(+0.69%) |
Sep 07, 2010 | 35.29 | 35.29 | 34.97 | 35.00 | 88,035 | -0.50(-1.41%) |
Sep 03, 2010 | 35.49 | 35.60 | 35.31 | 35.50 | 169,509 | +0.33(+0.93%) |
Sep 02, 2010 | 34.99 | 35.17 | 34.88 | 35.17 | 70,652 | +0.19(+0.54%) |
Sep 01, 2010 | 34.64 | 35.06 | 34.58 | 34.98 | 180,207 | +1.17(+3.47%) |
Aug 31, 2010 | 33.68 | 34.00 | 33.56 | 33.81 | 311,287 | +0.08(+0.25%) |
Aug 30, 2010 | 34.01 | 34.06 | 33.72 | 33.73 | 95,117 | -0.48(-1.39%) |
Aug 27, 2010 | 33.76 | 34.25 | 33.52 | 34.20 | 261,933 | +0.69(+2.05%) |
Aug 26, 2010 | 33.70 | 33.92 | 33.46 | 33.51 | 118,710 | -0.09(-0.27%) |
Aug 25, 2010 | 33.17 | 33.65 | 33.14 | 33.61 | 105,841 | -0.01(-0.02%) |
Aug 24, 2010 | 33.64 | 33.80 | 33.36 | 33.61 | 126,151 | -0.50(-1.46%) |
Aug 23, 2010 | 34.33 | 34.53 | 34.11 | 34.11 | 85,069 | +0.01(+0.02%) |
Aug 20, 2010 | 34.06 | 34.15 | 33.87 | 34.10 | 166,201 | -0.39(-1.14%) |
Aug 19, 2010 | 35.08 | 35.15 | 34.26 | 34.50 | 301,722 | -0.65(-1.85%) |
Aug 18, 2010 | 35.20 | 35.31 | 34.98 | 35.15 | 148,290 | +0.04(+0.11%) |
Aug 17, 2010 | 35.13 | 35.31 | 34.94 | 35.11 | 108,568 | +0.42(+1.20%) |
Aug 16, 2010 | 34.43 | 34.84 | 34.37 | 34.70 | 190,010 | +0.20(+0.59%) |
Aug 13, 2010 | 34.49 | 34.78 | 34.48 | 34.49 | 110,243 | -0.18(-0.52%) |
Aug 12, 2010 | 34.38 | 34.73 | 34.35 | 34.67 | 225,593 | -0.05(-0.15%) |
Aug 11, 2010 | 35.20 | 35.20 | 34.69 | 34.73 | 506,304 | -1.64(-4.52%) |
Aug 10, 2010 | 36.10 | 36.50 | 35.83 | 36.37 | 365,747 | -0.29(-0.78%) |
Aug 09, 2010 | 36.71 | 36.75 | 36.56 | 36.66 | 71,887 | +0.08(+0.21%) |
Aug 06, 2010 | 36.58 | 36.59 | 36.13 | 36.58 | 103,847 | +0.11(+0.31%) |
Aug 05, 2010 | 36.31 | 36.47 | 36.16 | 36.47 | 108,119 | +0.02(+0.06%) |
Aug 04, 2010 | 36.40 | 36.54 | 36.22 | 36.44 | 111,844 | +0.07(+0.19%) |
Aug 03, 2010 | 36.24 | 36.47 | 36.12 | 36.38 | 426,298 | -0.03(-0.08%) |
Aug 02, 2010 | 36.00 | 36.45 | 35.94 | 36.41 | 124,773 | +1.26(+3.57%) |
Jul 30, 2010 | 35.15 | 35.38 | 34.84 | 35.15 | 175,260 | -0.16(-0.45%) |
Jul 29, 2010 | 35.63 | 35.81 | 35.03 | 35.31 | 120,635 | +0.24(+0.69%) |
Jul 28, 2010 | 35.14 | 35.26 | 34.98 | 35.07 | 61,901 | -0.18(-0.52%) |
Jul 27, 2010 | 35.30 | 35.35 | 34.99 | 35.25 | 263,664 | +0.23(+0.67%) |
Jul 26, 2010 | 34.53 | 35.01 | 34.53 | 35.01 | 82,663 | +0.25(+0.72%) |
Jul 23, 2010 | 34.31 | 34.78 | 34.17 | 34.76 | 129,101 | +0.41(+1.19%) |
Jul 22, 2010 | 34.04 | 34.48 | 34.04 | 34.35 | 197,007 | +1.11(+3.32%) |
Jul 21, 2010 | 33.79 | 33.86 | 33.12 | 33.25 | 136,699 | -0.67(-1.96%) |
Jul 20, 2010 | 33.11 | 33.92 | 33.11 | 33.92 | 219,976 | +0.24(+0.72%) |
Jul 19, 2010 | 33.68 | 33.86 | 33.41 | 33.67 | 334,240 | +0.20(+0.59%) |
Jul 16, 2010 | 33.48 | 34.12 | 33.41 | 33.48 | 146,528 | -1.00(-2.90%) |
Jul 15, 2010 | 34.40 | 34.54 | 33.99 | 34.48 | 141,045 | +0.13(+0.37%) |
Jul 14, 2010 | 34.10 | 34.42 | 34.04 | 34.35 | 277,713 | +0.06(+0.18%) |
Jul 13, 2010 | 34.08 | 34.35 | 34.00 | 34.29 | 94,025 | +0.68(+2.03%) |
Jul 12, 2010 | 33.45 | 33.65 | 33.37 | 33.61 | 76,417 | -0.13(-0.38%) |
Jul 09, 2010 | 33.73 | 33.75 | 33.36 | 33.73 | 118,813 | +0.02(+0.05%) |
Jul 08, 2010 | 33.54 | 33.75 | 33.32 | 33.72 | 140,019 | +0.30(+0.88%) |
Jul 07, 2010 | 32.53 | 33.45 | 32.53 | 33.42 | 120,427 | +1.08(+3.33%) |
Jul 06, 2010 | 32.64 | 32.82 | 32.15 | 32.35 | 261,715 | +0.70(+2.21%) |
Jul 02, 2010 | 31.65 | 32.05 | 31.43 | 31.65 | 168,770 | -0.07(-0.21%) |
Jul 01, 2010 | 31.62 | 31.74 | 31.22 | 31.71 | 252,475 | +0.51(+1.63%) |
Jun 30, 2010 | 31.43 | 31.78 | 31.17 | 31.21 | 246,901 | -0.12(-0.39%) |
Jun 29, 2010 | 31.85 | 31.88 | 31.23 | 31.33 | 385,647 | -1.43(-4.37%) |
Jun 25, 2010 | 32.76 | 32.82 | 32.26 | 32.76 | 208,717 | +0.26(+0.79%) |
Jun 24, 2010 | 32.87 | 32.93 | 32.40 | 32.50 | 123,972 | -0.59(-1.78%) |
Jun 23, 2010 | 33.17 | 33.35 | 32.77 | 33.09 | 307,019 | +0.15(+0.47%) |
Jun 22, 2010 | 33.39 | 33.52 | 32.89 | 32.94 | 383,900 | -0.44(-1.33%) |
Jun 21, 2010 | 33.94 | 33.95 | 33.25 | 33.38 | 741,207 | -0.10(-0.29%) |
Jun 18, 2010 | 33.48 | 33.59 | 33.31 | 33.48 | 206,828 | +0.03(+0.10%) |
Jun 17, 2010 | 33.43 | 33.48 | 33.14 | 33.44 | 97,761 | +0.12(+0.36%) |
Jun 16, 2010 | 33.00 | 33.44 | 32.95 | 33.32 | 69,924 | -0.17(-0.51%) |
Jun 15, 2010 | 32.93 | 33.50 | 32.88 | 33.49 | 79,596 | +0.98(+3.01%) |
Jun 14, 2010 | 32.71 | 32.86 | 32.37 | 32.51 | 131,529 | +0.23(+0.71%) |
Jun 11, 2010 | 31.80 | 32.30 | 31.80 | 32.28 | 95,831 | +0.15(+0.46%) |
Jun 10, 2010 | 31.70 | 32.16 | 31.68 | 32.14 | 115,191 | +1.29(+4.18%) |
Jun 09, 2010 | 31.26 | 31.52 | 30.74 | 30.85 | 131,108 | -0.18(-0.57%) |
Jun 08, 2010 | 30.68 | 31.06 | 30.43 | 31.03 | 138,512 | +0.39(+1.26%) |
Jun 07, 2010 | 31.11 | 31.28 | 30.60 | 30.64 | 138,789 | -0.29(-0.93%) |
Jun 04, 2010 | 30.93 | 31.71 | 30.86 | 30.93 | 109,845 | -1.42(-4.40%) |
Jun 03, 2010 | 32.64 | 32.74 | 32.12 | 32.35 | 142,272 | -0.18(-0.56%) |
Jun 02, 2010 | 31.77 | 32.54 | 31.66 | 32.53 | 122,708 | +0.82(+2.58%) |
Jun 01, 2010 | 31.80 | 32.48 | 31.71 | 31.71 | 225,344 | -0.47(-1.45%) |
May 28, 2010 | 32.18 | 32.68 | 32.03 | 32.18 | 135,177 | -0.61(-1.87%) |
May 27, 2010 | 32.09 | 32.80 | 32.02 | 32.80 | 224,969 | +1.81(+5.84%) |
May 26, 2010 | 31.54 | 31.78 | 30.93 | 30.98 | 185,699 | -0.57(-1.80%) |
May 25, 2010 | 30.84 | 31.60 | 30.60 | 31.55 | 356,169 | -0.10(-0.30%) |
May 24, 2010 | 31.96 | 32.16 | 31.63 | 31.65 | 325,099 | -0.79(-2.42%) |
May 21, 2010 | 31.34 | 32.43 | 31.32 | 32.43 | 340,556 | +0.68(+2.15%) |
May 20, 2010 | 31.48 | 32.18 | 31.45 | 31.75 | 391,738 | -0.91(-2.79%) |
May 19, 2010 | 32.49 | 32.77 | 32.23 | 32.66 | 323,124 | +0.07(+0.20%) |
May 18, 2010 | 33.52 | 33.63 | 32.41 | 32.60 | 564,006 | -0.64(-1.94%) |
May 17, 2010 | 33.36 | 33.53 | 32.53 | 33.24 | 947,050 | -0.03(-0.09%) |
May 14, 2010 | 33.27 | 33.85 | 32.99 | 33.27 | 381,785 | -0.95(-2.77%) |
May 13, 2010 | 34.46 | 34.70 | 34.22 | 34.22 | 189,034 | -0.52(-1.49%) |
May 12, 2010 | 34.60 | 34.94 | 34.59 | 34.74 | 214,007 | +0.41(+1.21%) |
May 11, 2010 | 34.73 | 34.88 | 34.32 | 34.32 | 406,077 | -0.58(-1.66%) |
May 10, 2010 | 34.80 | 34.94 | 34.65 | 34.90 | 406,250 | +2.23(+6.82%) |
May 07, 2010 | 33.12 | 33.46 | 32.06 | 32.67 | 551,000 | -0.17(-0.51%) |
May 06, 2010 | 34.25 | 34.40 | 0.0001 | 32.84 | 637,427 | -1.68(-4.88%) |
May 05, 2010 | 34.59 | 34.93 | 34.44 | 34.52 | 318,783 | -0.63(-1.79%) |
May 04, 2010 | 35.75 | 35.75 | 35.06 | 35.15 | 284,609 | -1.56(-4.26%) |