Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.01 | 55.13 | 53.35 | 55.13 | 206,510 | +1.79(+3.36%) |
Apr 28, 2011 | 55.61 | 55.61 | 52.80 | 53.34 | 356,056 | -2.11(-3.81%) |
Apr 27, 2011 | 55.58 | 55.80 | 54.89 | 55.45 | 190,132 | -0.68(-1.21%) |
Apr 26, 2011 | 56.28 | 56.50 | 55.72 | 56.13 | 178,341 | -0.13(-0.23%) |
Apr 25, 2011 | 55.95 | 56.45 | 55.51 | 56.26 | 159,883 | +1.05(+1.90%) |
Apr 21, 2011 | 54.80 | 55.21 | 54.27 | 55.21 | 323,586 | +0.68(+1.25%) |
Apr 20, 2011 | 55.70 | 56.08 | 54.24 | 54.53 | 422,298 | -0.42(-0.76%) |
Apr 19, 2011 | 54.98 | 55.19 | 54.63 | 54.95 | 218,531 | +0.17(+0.31%) |
Apr 18, 2011 | 53.70 | 54.85 | 53.32 | 54.78 | 423,262 | +1.11(+2.07%) |
Apr 15, 2011 | 54.02 | 54.02 | 53.39 | 53.67 | 73,164 | -0.45(-0.83%) |
Apr 14, 2011 | 53.90 | 54.15 | 53.41 | 54.12 | 109,829 | -0.29(-0.52%) |
Apr 13, 2011 | 54.65 | 55.00 | 53.74 | 54.41 | 94,103 | +0.23(+0.43%) |
Apr 12, 2011 | 55.53 | 55.53 | 53.71 | 54.17 | 441,763 | -1.74(-3.11%) |
Apr 11, 2011 | 56.18 | 56.28 | 55.55 | 55.91 | 375,732 | -0.37(-0.66%) |
Apr 08, 2011 | 55.10 | 56.32 | 54.62 | 56.28 | 455,981 | +1.15(+2.09%) |
Apr 07, 2011 | 55.83 | 56.19 | 54.71 | 55.13 | 245,493 | -0.43(-0.78%) |
Apr 06, 2011 | 55.98 | 55.98 | 55.41 | 55.56 | 216,270 | -0.08(-0.13%) |
Apr 05, 2011 | 55.23 | 55.95 | 55.23 | 55.64 | 320,601 | -0.18(-0.32%) |
Apr 04, 2011 | 55.45 | 55.90 | 55.15 | 55.82 | 373,285 | +1.16(+2.13%) |
Apr 01, 2011 | 55.23 | 55.26 | 54.20 | 54.66 | 465,268 | +0.04(+0.07%) |
Mar 31, 2011 | 53.11 | 54.97 | 53.11 | 54.62 | 450,935 | +3.15(+6.12%) |
Mar 30, 2011 | 52.00 | 52.00 | 51.46 | 51.47 | 149,083 | -0.45(-0.87%) |
Mar 29, 2011 | 51.58 | 52.10 | 51.32 | 51.91 | 130,881 | +0.49(+0.96%) |
Mar 28, 2011 | 52.35 | 52.62 | 51.30 | 51.42 | 185,027 | -1.00(-1.91%) |
Mar 25, 2011 | 53.34 | 53.55 | 52.22 | 52.42 | 214,049 | -0.31(-0.59%) |
Mar 24, 2011 | 51.68 | 52.93 | 51.35 | 52.73 | 91,705 | +1.06(+2.05%) |
Mar 23, 2011 | 52.20 | 52.27 | 51.38 | 51.67 | 108,416 | -0.42(-0.82%) |
Mar 22, 2011 | 51.45 | 52.14 | 51.05 | 52.09 | 203,216 | +0.01(+0.02%) |
Mar 21, 2011 | 51.88 | 52.21 | 51.51 | 52.09 | 226,634 | -0.16(-0.30%) |
Mar 18, 2011 | 52.14 | 53.05 | 51.25 | 52.24 | 357,389 | +1.34(+2.63%) |
Mar 17, 2011 | 48.85 | 50.90 | 48.85 | 50.90 | 270,509 | +2.85(+5.94%) |
Mar 16, 2011 | 49.26 | 49.55 | 47.41 | 48.05 | 568,163 | -0.03(-0.07%) |
Mar 15, 2011 | 48.20 | 51.17 | 47.74 | 48.08 | 716,700 | -3.09(-6.04%) |
Mar 14, 2011 | 50.41 | 51.44 | 50.32 | 51.17 | 270,734 | +0.16(+0.31%) |
Mar 11, 2011 | 50.50 | 51.54 | 50.25 | 51.01 | 422,653 | -1.01(-1.94%) |
Mar 10, 2011 | 51.55 | 52.85 | 51.20 | 52.02 | 395,207 | -0.88(-1.66%) |
Mar 09, 2011 | 54.10 | 54.26 | 52.48 | 52.90 | 314,154 | -1.05(-1.95%) |
Mar 08, 2011 | 54.46 | 54.57 | 53.60 | 53.95 | 379,015 | -0.85(-1.55%) |
Mar 07, 2011 | 55.91 | 56.08 | 54.37 | 54.80 | 200,464 | -1.12(-2.00%) |
Mar 04, 2011 | 56.37 | 56.59 | 55.28 | 55.92 | 361,307 | -0.02(-0.04%) |
Mar 03, 2011 | 55.45 | 55.97 | 55.25 | 55.94 | 173,014 | +0.94(+1.71%) |
Mar 02, 2011 | 55.41 | 55.73 | 54.10 | 55.00 | 306,544 | -0.24(-0.43%) |
Mar 01, 2011 | 55.05 | 55.24 | 54.39 | 55.24 | 475,327 | +0.22(+0.40%) |
Feb 28, 2011 | 54.86 | 55.07 | 54.20 | 55.02 | 181,053 | +0.27(+0.49%) |
Feb 25, 2011 | 53.11 | 55.49 | 53.10 | 54.75 | 347,775 | +1.94(+3.67%) |
Feb 24, 2011 | 53.19 | 53.19 | 52.30 | 52.81 | 222,484 | -0.68(-1.27%) |
Feb 23, 2011 | 51.44 | 53.51 | 51.44 | 53.49 | 533,541 | +1.30(+2.50%) |
Feb 22, 2011 | 54.64 | 54.75 | 52.06 | 52.19 | 709,678 | -3.29(-5.94%) |
Feb 18, 2011 | 56.51 | 56.51 | 55.10 | 55.48 | 231,639 | -1.17(-2.07%) |
Feb 17, 2011 | 55.74 | 56.69 | 55.65 | 56.65 | 269,333 | +1.35(+2.44%) |
Feb 16, 2011 | 55.27 | 55.55 | 54.66 | 55.30 | 398,813 | +0.04(+0.07%) |
Feb 15, 2011 | 56.02 | 56.23 | 54.73 | 55.26 | 333,666 | -1.22(-2.16%) |
Feb 14, 2011 | 57.13 | 57.34 | 56.32 | 56.48 | 244,487 | -0.44(-0.77%) |
Feb 11, 2011 | 58.03 | 58.03 | 56.33 | 56.92 | 216,343 | +0.06(+0.11%) |
Feb 10, 2011 | 57.25 | 57.90 | 56.72 | 56.85 | 364,676 | -0.60(-1.05%) |
Feb 09, 2011 | 57.47 | 58.25 | 56.81 | 57.46 | 600,902 | +1.17(+2.08%) |
Feb 08, 2011 | 55.72 | 56.29 | 55.40 | 56.29 | 224,607 | +0.42(+0.75%) |
Feb 07, 2011 | 57.63 | 57.63 | 55.51 | 55.87 | 250,149 | -0.33(-0.59%) |
Feb 04, 2011 | 55.84 | 56.50 | 55.18 | 56.20 | 194,887 | +0.41(+0.73%) |
Feb 03, 2011 | 56.00 | 56.35 | 55.40 | 55.79 | 492,082 | -0.39(-0.69%) |
Feb 02, 2011 | 56.01 | 56.25 | 55.55 | 56.18 | 497,047 | +0.57(+1.02%) |
Feb 01, 2011 | 55.11 | 55.65 | 54.94 | 55.61 | 316,202 | +0.68(+1.24%) |
Jan 31, 2011 | 54.69 | 54.94 | 54.47 | 54.93 | 313,209 | +0.82(+1.52%) |
Jan 28, 2011 | 54.77 | 55.00 | 53.90 | 54.11 | 129,519 | -0.45(-0.82%) |
Jan 27, 2011 | 54.92 | 54.92 | 54.24 | 54.56 | 281,325 | -0.23(-0.42%) |
Jan 26, 2011 | 54.58 | 54.91 | 53.98 | 54.79 | 223,986 | +0.97(+1.80%) |
Jan 25, 2011 | 54.13 | 54.13 | 53.48 | 53.82 | 205,017 | -0.72(-1.32%) |
Jan 24, 2011 | 54.99 | 55.01 | 54.10 | 54.54 | 377,086 | -0.09(-0.16%) |
Jan 21, 2011 | 54.22 | 55.01 | 54.16 | 54.63 | 173,160 | +0.50(+0.92%) |
Jan 20, 2011 | 53.03 | 54.23 | 52.63 | 54.13 | 243,653 | +0.55(+1.03%) |
Jan 19, 2011 | 54.99 | 54.99 | 53.30 | 53.58 | 156,149 | -0.62(-1.14%) |
Jan 18, 2011 | 54.18 | 55.32 | 53.90 | 54.20 | 144,607 | +0.34(+0.63%) |
Jan 14, 2011 | 53.43 | 53.87 | 52.79 | 53.86 | 206,078 | +0.17(+0.32%) |
Jan 13, 2011 | 53.56 | 54.06 | 53.18 | 53.69 | 387,836 | +0.68(+1.28%) |
Jan 12, 2011 | 53.46 | 53.60 | 52.83 | 53.01 | 286,492 | +1.77(+3.45%) |
Jan 11, 2011 | 52.30 | 52.30 | 51.03 | 51.24 | 136,596 | -0.56(-1.08%) |
Jan 10, 2011 | 51.28 | 52.24 | 51.26 | 51.80 | 175,581 | +0.68(+1.33%) |
Jan 07, 2011 | 51.46 | 51.81 | 51.00 | 51.12 | 280,252 | -0.54(-1.05%) |
Jan 06, 2011 | 52.79 | 52.79 | 51.62 | 51.66 | 133,854 | -1.21(-2.29%) |
Jan 05, 2011 | 51.51 | 52.91 | 51.22 | 52.87 | 152,150 | +0.91(+1.75%) |
Jan 04, 2011 | 52.33 | 52.66 | 51.60 | 51.96 | 175,462 | -0.71(-1.35%) |
Jan 03, 2011 | 53.49 | 53.71 | 52.58 | 52.67 | 192,669 | -0.42(-0.79%) |
Dec 31, 2010 | 52.39 | 53.14 | 52.39 | 53.09 | 96,681 | +0.88(+1.69%) |
Dec 30, 2010 | 52.93 | 52.93 | 51.86 | 52.21 | 55,536 | -0.43(-0.82%) |
Dec 29, 2010 | 52.70 | 52.89 | 52.34 | 52.64 | 112,689 | -0.19(-0.36%) |
Dec 28, 2010 | 52.67 | 53.00 | 52.51 | 52.83 | 150,631 | +0.61(+1.17%) |
Dec 27, 2010 | 51.84 | 52.39 | 51.72 | 52.22 | 150,408 | +0.41(+0.79%) |
Dec 23, 2010 | 52.34 | 52.34 | 51.25 | 51.81 | 145,057 | +0.31(+0.60%) |
Dec 22, 2010 | 50.89 | 51.93 | 50.72 | 51.50 | 177,963 | +0.67(+1.32%) |
Dec 21, 2010 | 50.89 | 50.99 | 50.43 | 50.83 | 128,839 | +0.30(+0.59%) |
Dec 20, 2010 | 50.89 | 50.89 | 50.36 | 50.53 | 102,112 | +0.35(+0.70%) |
Dec 17, 2010 | 49.38 | 50.26 | 49.36 | 50.18 | 98,043 | +0.80(+1.62%) |
Dec 16, 2010 | 49.91 | 49.94 | 49.36 | 49.38 | 68,386 | -0.22(-0.44%) |
Dec 15, 2010 | 50.03 | 50.41 | 49.51 | 49.60 | 182,311 | -0.08(-0.16%) |
Dec 14, 2010 | 50.16 | 50.48 | 49.51 | 49.68 | 229,055 | -0.59(-1.17%) |
Dec 13, 2010 | 49.99 | 50.27 | 49.60 | 50.27 | 143,124 | +1.06(+2.15%) |
Dec 10, 2010 | 49.38 | 50.50 | 49.00 | 49.21 | 83,217 | -0.48(-0.97%) |
Dec 09, 2010 | 50.00 | 50.00 | 49.42 | 49.69 | 96,293 | -0.10(-0.20%) |
Dec 08, 2010 | 48.74 | 50.10 | 48.58 | 49.79 | 111,792 | +0.60(+1.22%) |
Dec 07, 2010 | 50.10 | 50.46 | 48.87 | 49.19 | 116,049 | -0.31(-0.63%) |
Dec 06, 2010 | 49.88 | 49.88 | 49.10 | 49.50 | 74,466 | -0.45(-0.90%) |
Dec 03, 2010 | 48.99 | 49.99 | 48.80 | 49.95 | 173,695 | +1.63(+3.37%) |
Dec 02, 2010 | 48.53 | 49.05 | 48.21 | 48.32 | 106,861 | -0.32(-0.66%) |
Dec 01, 2010 | 47.50 | 48.64 | 46.94 | 48.64 | 152,741 | +2.17(+4.67%) |
Nov 30, 2010 | 47.00 | 47.50 | 46.29 | 46.47 | 74,475 | -0.30(-0.64%) |
Nov 29, 2010 | 47.50 | 47.50 | 46.40 | 46.77 | 140,218 | +0.19(+0.41%) |
Nov 26, 2010 | 46.32 | 46.96 | 46.32 | 46.58 | 40,506 | -0.27(-0.58%) |
Nov 24, 2010 | 46.78 | 46.85 | 46.85 | 46.85 | 109,612 | +0.65(+1.41%) |
Nov 23, 2010 | 45.30 | 46.28 | 44.80 | 46.20 | 214,365 | +0.65(+1.43%) |
Nov 22, 2010 | 45.29 | 45.71 | 45.06 | 45.55 | 99,015 | -0.04(-0.09%) |
Nov 19, 2010 | 46.19 | 46.58 | 45.39 | 45.59 | 99,043 | -1.20(-2.56%) |
Nov 18, 2010 | 46.92 | 47.24 | 46.40 | 46.79 | 133,499 | +1.44(+3.18%) |
Nov 17, 2010 | 45.23 | 46.17 | 45.23 | 45.35 | 37,891 | -0.18(-0.40%) |
Nov 16, 2010 | 48.15 | 48.15 | 45.44 | 45.53 | 110,036 | -2.54(-5.28%) |
Nov 15, 2010 | 47.65 | 49.00 | 47.50 | 48.07 | 179,275 | +0.69(+1.46%) |
Nov 12, 2010 | 48.75 | 48.95 | 46.62 | 47.38 | 254,275 | -2.42(-4.86%) |
Nov 11, 2010 | 49.87 | 50.19 | 49.50 | 49.80 | 122,409 | +0.11(+0.22%) |
Nov 10, 2010 | 49.97 | 50.12 | 49.60 | 49.69 | 105,531 | -0.41(-0.82%) |
Nov 09, 2010 | 51.20 | 53.00 | 50.01 | 50.10 | 286,186 | -0.12(-0.24%) |
Nov 08, 2010 | 50.16 | 50.43 | 49.94 | 50.22 | 89,153 | +0.02(+0.04%) |
Nov 05, 2010 | 49.79 | 50.21 | 49.60 | 50.20 | 84,933 | +0.14(+0.28%) |
Nov 04, 2010 | 49.04 | 50.11 | 49.04 | 50.06 | 110,086 | +1.35(+2.77%) |
Nov 03, 2010 | 48.68 | 48.76 | 47.82 | 48.71 | 98,598 | +0.18(+0.37%) |
Nov 02, 2010 | 49.30 | 49.30 | 48.29 | 48.53 | 73,678 | -0.19(-0.39%) |
Nov 01, 2010 | 49.36 | 49.60 | 48.66 | 48.72 | 94,101 | -0.41(-0.83%) |
Oct 29, 2010 | 48.79 | 49.17 | 48.55 | 49.13 | 63,003 | +0.08(+0.16%) |
Oct 28, 2010 | 49.20 | 49.40 | 48.87 | 49.05 | 56,061 | +0.39(+0.80%) |
Oct 27, 2010 | 47.90 | 48.77 | 47.58 | 48.66 | 39,011 | +0.88(+1.84%) |
Oct 25, 2010 | 47.64 | 48.14 | 47.56 | 47.78 | 29,168 | +0.54(+1.14%) |
Oct 22, 2010 | 47.37 | 47.82 | 47.14 | 47.24 | 29,370 | -0.06(-0.13%) |
Oct 21, 2010 | 48.20 | 48.28 | 47.30 | 47.30 | 69,330 | -0.79(-1.64%) |
Oct 20, 2010 | 46.35 | 48.19 | 46.35 | 48.09 | 77,917 | +1.75(+3.78%) |
Oct 19, 2010 | 45.84 | 47.02 | 45.84 | 46.34 | 162,363 | -0.84(-1.78%) |
Oct 18, 2010 | 47.49 | 47.66 | 46.96 | 47.18 | 56,481 | -0.30(-0.63%) |
Oct 15, 2010 | 48.11 | 48.21 | 47.48 | 47.48 | 71,317 | -0.35(-0.73%) |
Oct 14, 2010 | 48.27 | 48.33 | 47.67 | 47.83 | 116,671 | +0.11(+0.23%) |
Oct 13, 2010 | 48.82 | 48.82 | 47.47 | 47.72 | 125,255 | -0.49(-1.02%) |
Oct 12, 2010 | 47.00 | 48.60 | 46.95 | 48.21 | 134,078 | +1.21(+2.57%) |
Oct 11, 2010 | 48.38 | 48.81 | 46.90 | 47.00 | 248,532 | -0.38(-0.80%) |
Oct 08, 2010 | 47.38 | 47.51 | 43.62 | 47.38 | 201,814 | +4.48(+10.44%) |
Oct 07, 2010 | 42.60 | 43.43 | 42.60 | 42.90 | 77,891 | +0.46(+1.08%) |
Oct 06, 2010 | 42.88 | 43.06 | 42.42 | 42.44 | 84,101 | -0.47(-1.10%) |
Oct 05, 2010 | 42.06 | 42.92 | 41.98 | 42.91 | 78,338 | +1.30(+3.12%) |
Oct 04, 2010 | 41.65 | 41.86 | 40.75 | 41.61 | 123,163 | +0.20(+0.48%) |
Oct 01, 2010 | 43.62 | 43.62 | 41.41 | 41.41 | 168,460 | -2.24(-5.13%) |
Sep 30, 2010 | 44.15 | 44.15 | 42.34 | 43.65 | 183,966 | -0.39(-0.89%) |
Sep 29, 2010 | 43.10 | 44.07 | 42.93 | 44.04 | 179,199 | +0.01(+0.02%) |
Sep 28, 2010 | 45.21 | 45.21 | 44.00 | 44.03 | 75,760 | -1.07(-2.37%) |
Sep 27, 2010 | 45.87 | 45.91 | 45.02 | 45.10 | 48,091 | -0.54(-1.18%) |
Sep 24, 2010 | 45.15 | 45.68 | 44.37 | 45.64 | 115,201 | +1.71(+3.89%) |
Sep 23, 2010 | 44.15 | 44.38 | 43.76 | 43.93 | 86,382 | -0.64(-1.44%) |
Sep 22, 2010 | 44.75 | 44.82 | 44.18 | 44.57 | 105,299 | +0.35(+0.79%) |
Sep 21, 2010 | 44.85 | 45.01 | 44.10 | 44.22 | 92,913 | -0.49(-1.10%) |
Sep 20, 2010 | 45.50 | 45.65 | 44.70 | 44.71 | 75,432 | +0.01(+0.02%) |
Sep 17, 2010 | 44.70 | 44.94 | 43.94 | 44.70 | 65,375 | +1.18(+2.71%) |
Sep 15, 2010 | 43.67 | 43.94 | 43.46 | 43.52 | 62,635 | -0.12(-0.27%) |
Sep 14, 2010 | 43.39 | 43.83 | 42.91 | 43.64 | 61,082 | +0.24(+0.55%) |
Sep 13, 2010 | 43.50 | 43.61 | 43.17 | 43.40 | 58,695 | +0.29(+0.67%) |
Sep 10, 2010 | 43.09 | 43.28 | 42.35 | 43.11 | 117,304 | +0.11(+0.26%) |
Sep 09, 2010 | 42.47 | 43.08 | 42.18 | 43.00 | 55,281 | +0.71(+1.68%) |
Sep 08, 2010 | 42.74 | 42.91 | 42.28 | 42.29 | 36,417 | -0.62(-1.44%) |
Sep 07, 2010 | 42.47 | 42.94 | 42.19 | 42.91 | 79,695 | +0.18(+0.42%) |
Sep 03, 2010 | 41.63 | 42.83 | 41.44 | 42.73 | 139,726 | +1.42(+3.44%) |
Sep 02, 2010 | 41.36 | 41.37 | 41.05 | 41.31 | 31,607 | +0.15(+0.36%) |
Sep 01, 2010 | 40.99 | 41.25 | 40.76 | 41.16 | 105,120 | +0.57(+1.40%) |
Aug 31, 2010 | 41.14 | 41.28 | 40.51 | 40.59 | 48,566 | -0.46(-1.12%) |
Aug 30, 2010 | 41.12 | 41.66 | 41.05 | 41.05 | 41,743 | +0.23(+0.56%) |
Aug 27, 2010 | 40.82 | 41.10 | 40.55 | 40.82 | 80,247 | +0.42(+1.05%) |
Aug 26, 2010 | 39.93 | 40.50 | 39.93 | 40.40 | 135,235 | +0.78(+1.96%) |
Aug 25, 2010 | 40.05 | 40.36 | 39.40 | 39.62 | 187,279 | -0.44(-1.10%) |
Aug 24, 2010 | 40.45 | 40.46 | 39.84 | 40.06 | 76,862 | -0.90(-2.20%) |
Aug 23, 2010 | 41.19 | 41.21 | 40.70 | 40.96 | 53,887 | +0.15(+0.37%) |
Aug 20, 2010 | 40.41 | 40.84 | 40.23 | 40.81 | 60,353 | +0.05(+0.12%) |
Aug 19, 2010 | 41.24 | 41.50 | 40.42 | 40.76 | 124,300 | +0.01(+0.02%) |
Aug 18, 2010 | 40.58 | 41.05 | 40.14 | 40.75 | 82,914 | +0.01(+0.02%) |
Aug 17, 2010 | 40.78 | 40.97 | 40.30 | 40.74 | 42,663 | +0.25(+0.62%) |
Aug 16, 2010 | 41.53 | 41.57 | 40.32 | 40.49 | 86,126 | -0.97(-2.34%) |
Aug 13, 2010 | 41.83 | 41.83 | 41.41 | 41.46 | 61,147 | +0.14(+0.34%) |
Aug 12, 2010 | 40.83 | 41.93 | 40.60 | 41.32 | 94,523 | +1.00(+2.48%) |
Aug 11, 2010 | 40.44 | 40.68 | 39.96 | 40.32 | 64,212 | -0.12(-0.29%) |
Aug 10, 2010 | 40.66 | 41.18 | 40.29 | 40.44 | 79,957 | -0.74(-1.81%) |
Aug 09, 2010 | 41.36 | 41.99 | 41.00 | 41.18 | 73,242 | -0.16(-0.39%) |
Aug 06, 2010 | 41.34 | 42.61 | 40.96 | 41.34 | 324,354 | -0.96(-2.27%) |
Aug 05, 2010 | 43.19 | 43.59 | 42.15 | 42.30 | 373,978 | +1.05(+2.55%) |
Aug 04, 2010 | 40.38 | 41.36 | 40.38 | 41.25 | 212,326 | +1.29(+3.23%) |
Aug 03, 2010 | 40.00 | 40.15 | 39.41 | 39.96 | 66,480 | -0.06(-0.15%) |
Aug 02, 2010 | 40.38 | 41.00 | 39.92 | 40.02 | 311,017 | +0.36(+0.91%) |
Jul 30, 2010 | 39.66 | 39.68 | 38.48 | 39.66 | 190,970 | +1.34(+3.50%) |
Jul 29, 2010 | 38.22 | 38.48 | 37.92 | 38.32 | 100 | +0.58(+1.54%) |
Jul 28, 2010 | 37.14 | 38.00 | 37.14 | 37.74 | 93,620 | +1.07(+2.92%) |
Jul 27, 2010 | 36.75 | 37.13 | 36.60 | 36.67 | 43,734 | -0.01(-0.03%) |
Jul 26, 2010 | 36.86 | 37.06 | 36.53 | 36.68 | 86,048 | -0.57(-1.53%) |
Jul 23, 2010 | 37.29 | 37.60 | 37.24 | 37.25 | 29,872 | -0.25(-0.67%) |
Jul 22, 2010 | 37.80 | 38.06 | 37.29 | 37.50 | 190,096 | +0.16(+0.43%) |
Jul 21, 2010 | 37.15 | 37.62 | 37.08 | 37.34 | 37,870 | +0.37(+1.00%) |
Jul 20, 2010 | 36.85 | 37.06 | 36.76 | 36.97 | 59,898 | -0.30(-0.80%) |
Jul 19, 2010 | 38.10 | 38.10 | 37.01 | 37.27 | 51,469 | -0.67(-1.77%) |
Jul 16, 2010 | 37.94 | 38.21 | 37.60 | 37.94 | 150,135 | -0.23(-0.60%) |
Jul 15, 2010 | 37.04 | 38.24 | 37.04 | 38.17 | 228,484 | +1.37(+3.72%) |
Jul 14, 2010 | 36.28 | 36.98 | 36.27 | 36.80 | 147,770 | +0.52(+1.43%) |
Jul 13, 2010 | 36.13 | 36.66 | 36.04 | 36.28 | 51,797 | +0.17(+0.47%) |
Jul 12, 2010 | 36.20 | 36.50 | 36.00 | 36.11 | 71,373 | -0.23(-0.63%) |
Jul 09, 2010 | 36.34 | 36.50 | 36.02 | 36.34 | 45,715 | -0.09(-0.25%) |
Jul 08, 2010 | 35.84 | 36.50 | 35.68 | 36.43 | 89,228 | +0.76(+2.12%) |
Jul 07, 2010 | 34.44 | 35.84 | 34.44 | 35.67 | 70,624 | +1.27(+3.71%) |
Jul 06, 2010 | 35.11 | 35.33 | 34.38 | 34.40 | 65,179 | -0.26(-0.75%) |
Jul 02, 2010 | 34.66 | 34.74 | 34.41 | 34.66 | 25,483 | +0.17(+0.49%) |
Jul 01, 2010 | 33.79 | 34.61 | 33.58 | 34.49 | 71,961 | +0.71(+2.10%) |
Jun 30, 2010 | 33.19 | 35.11 | 32.93 | 33.78 | 87,626 | +1.29(+3.97%) |
Jun 29, 2010 | 32.98 | 32.98 | 32.49 | 32.49 | 11,126 | -0.87(-2.61%) |
Jun 25, 2010 | 33.36 | 33.64 | 33.34 | 33.36 | 3,690 | -0.27(-0.80%) |
Jun 24, 2010 | 33.78 | 33.92 | 33.54 | 33.63 | 9,149 | -0.21(-0.62%) |
Jun 23, 2010 | 34.10 | 34.10 | 33.66 | 33.84 | 8,938 | -0.22(-0.65%) |
Jun 22, 2010 | 34.22 | 34.31 | 34.04 | 34.06 | 23,795 | -0.25(-0.73%) |
Jun 21, 2010 | 34.88 | 35.00 | 34.12 | 34.31 | 185,874 | -0.19(-0.55%) |
Jun 18, 2010 | 34.50 | 34.75 | 34.19 | 34.50 | 26,298 | +0.29(+0.85%) |
Jun 17, 2010 | 34.46 | 34.46 | 33.97 | 34.21 | 31,891 | -0.05(-0.15%) |
Jun 16, 2010 | 33.90 | 34.45 | 33.90 | 34.26 | 13,918 | +0.36(+1.07%) |
Jun 15, 2010 | 33.87 | 34.00 | 33.80 | 33.90 | 8,253 | +0.15(+0.44%) |
Jun 14, 2010 | 33.68 | 33.86 | 33.53 | 33.75 | 88,239 | +0.35(+1.05%) |
Jun 11, 2010 | 32.77 | 33.44 | 32.77 | 33.40 | 14,370 | +0.58(+1.77%) |
Jun 10, 2010 | 32.71 | 33.19 | 32.68 | 32.82 | 53,880 | +0.25(+0.77%) |
Jun 09, 2010 | 32.55 | 32.84 | 32.55 | 32.57 | 154,192 | +0.09(+0.28%) |
Jun 08, 2010 | 32.58 | 32.72 | 32.47 | 32.48 | 27,426 | +0.15(+0.46%) |
Jun 07, 2010 | 32.77 | 32.77 | 32.33 | 32.33 | 26,426 | -0.32(-0.98%) |
Jun 04, 2010 | 32.65 | 33.50 | 32.60 | 32.65 | 51,114 | -0.89(-2.65%) |
Jun 03, 2010 | 33.20 | 33.66 | 33.15 | 33.54 | 28,423 | +0.36(+1.08%) |
Jun 02, 2010 | 33.50 | 33.73 | 33.14 | 33.18 | 56,954 | -0.14(-0.42%) |
Jun 01, 2010 | 33.57 | 33.85 | 33.32 | 33.32 | 34,799 | -0.63(-1.86%) |
May 28, 2010 | 33.95 | 34.73 | 33.93 | 33.95 | 20,921 | -0.71(-2.05%) |
May 27, 2010 | 34.47 | 34.77 | 34.47 | 34.66 | 11,036 | +0.38(+1.11%) |
May 26, 2010 | 34.16 | 34.43 | 34.16 | 34.28 | 40,467 | +0.20(+0.59%) |
May 25, 2010 | 33.93 | 34.23 | 33.89 | 34.08 | 50,001 | -0.33(-0.96%) |
May 24, 2010 | 34.50 | 34.77 | 34.38 | 34.41 | 20,722 | -0.07(-0.20%) |
May 21, 2010 | 34.13 | 34.72 | 34.07 | 34.48 | 40,445 | +0.16(+0.46%) |
May 20, 2010 | 33.75 | 34.34 | 33.70 | 34.32 | 68,015 | +0.26(+0.77%) |
May 19, 2010 | 34.01 | 34.33 | 33.80 | 34.06 | 54,790 | +0.01(+0.03%) |
May 18, 2010 | 34.28 | 34.41 | 33.98 | 34.05 | 67,927 | +0.02(+0.06%) |
May 17, 2010 | 34.29 | 34.39 | 33.97 | 34.03 | 69,358 | -0.47(-1.36%) |
May 14, 2010 | 34.50 | 34.89 | 34.44 | 34.50 | 38,039 | -0.55(-1.57%) |
May 13, 2010 | 35.59 | 35.59 | 35.00 | 35.05 | 57,021 | -0.43(-1.21%) |
May 12, 2010 | 35.85 | 36.14 | 35.35 | 35.48 | 21,403 | +0.01(+0.03%) |
May 11, 2010 | 35.43 | 35.61 | 35.29 | 35.47 | 33,424 | +0.29(+0.82%) |
May 10, 2010 | 35.38 | 35.38 | 35.18 | 35.18 | 17,609 | -0.23(-0.65%) |
May 07, 2010 | 35.46 | 35.81 | 35.10 | 35.41 | 46,092 | +0.21(+0.61%) |
May 06, 2010 | 35.77 | 36.17 | 34.95 | 35.20 | 95,269 | -0.67(-1.88%) |
May 05, 2010 | 35.57 | 35.93 | 35.46 | 35.87 | 21,968 | -0.03(-0.08%) |
May 04, 2010 | 35.99 | 35.99 | 35.18 | 35.90 | 31,141 | +0.10(+0.28%) |