Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.61 | 46.12 | 45.53 | 45.86 | 1,677,772 | +0.48(+1.05%) |
Apr 28, 2011 | 45.96 | 46.36 | 45.00 | 45.38 | 1,424,113 | -0.61(-1.32%) |
Apr 27, 2011 | 45.93 | 46.05 | 43.97 | 45.99 | 2,769,521 | +0.59(+1.30%) |
Apr 26, 2011 | 47.58 | 47.64 | 45.03 | 45.40 | 5,276,523 | +1.66(+3.81%) |
Apr 25, 2011 | 43.57 | 43.94 | 43.03 | 43.74 | 1,660,823 | +0.47(+1.09%) |
Apr 21, 2011 | 42.75 | 43.30 | 42.45 | 43.27 | 2,509,371 | +0.65(+1.53%) |
Apr 20, 2011 | 42.05 | 42.76 | 41.72 | 42.61 | 1,891,911 | +1.34(+3.24%) |
Apr 19, 2011 | 40.20 | 41.35 | 40.20 | 41.27 | 1,131,351 | +1.20(+3.00%) |
Apr 18, 2011 | 40.62 | 40.81 | 39.39 | 40.07 | 1,620,765 | -1.28(-3.10%) |
Apr 15, 2011 | 41.11 | 41.42 | 40.46 | 41.35 | 1,869,049 | +0.39(+0.95%) |
Apr 14, 2011 | 39.90 | 41.35 | 39.76 | 40.96 | 2,844,820 | +0.82(+2.04%) |
Apr 13, 2011 | 40.82 | 41.10 | 39.85 | 40.14 | 1,767,449 | -0.38(-0.94%) |
Apr 12, 2011 | 41.35 | 41.44 | 40.28 | 40.53 | 1,346,740 | -1.18(-2.83%) |
Apr 11, 2011 | 42.46 | 42.64 | 41.45 | 41.70 | 1,130,932 | -0.52(-1.23%) |
Apr 08, 2011 | 43.11 | 43.38 | 41.88 | 42.22 | 1,130,734 | -0.65(-1.52%) |
Apr 07, 2011 | 42.93 | 43.69 | 42.76 | 42.88 | 1,367,623 | -0.05(-0.11%) |
Apr 06, 2011 | 43.57 | 43.63 | 42.52 | 42.92 | 1,054,183 | -0.35(-0.81%) |
Apr 05, 2011 | 43.81 | 43.95 | 43.23 | 43.27 | 1,335,025 | -0.62(-1.42%) |
Apr 04, 2011 | 43.86 | 44.06 | 43.60 | 43.90 | 1,101,379 | +0.13(+0.29%) |
Apr 01, 2011 | 44.50 | 44.50 | 43.62 | 43.77 | 1,931,161 | -0.02(-0.04%) |
Mar 31, 2011 | 43.42 | 44.63 | 43.42 | 43.78 | 2,188,948 | +0.65(+1.51%) |
Mar 30, 2011 | 43.08 | 43.31 | 42.68 | 43.13 | 1,105,924 | +0.29(+0.69%) |
Mar 29, 2011 | 43.10 | 43.15 | 42.52 | 42.84 | 979,542 | -0.37(-0.85%) |
Mar 28, 2011 | 43.42 | 43.80 | 43.17 | 43.20 | 1,251,977 | -0.12(-0.28%) |
Mar 25, 2011 | 43.00 | 43.58 | 42.62 | 43.32 | 1,551,762 | +0.38(+0.89%) |
Mar 24, 2011 | 42.64 | 42.97 | 41.94 | 42.94 | 885,370 | +0.67(+1.58%) |
Mar 23, 2011 | 41.75 | 42.42 | 41.59 | 42.27 | 1,036,443 | +0.52(+1.24%) |
Mar 22, 2011 | 41.93 | 42.00 | 41.27 | 41.75 | 1,092,235 | -0.04(-0.10%) |
Mar 21, 2011 | 41.55 | 41.93 | 41.39 | 41.79 | 1,377,184 | +0.91(+2.22%) |
Mar 18, 2011 | 41.20 | 41.67 | 40.81 | 40.88 | 1,779,504 | +0.33(+0.81%) |
Mar 17, 2011 | 40.77 | 40.85 | 40.13 | 40.56 | 1,412,815 | +0.93(+2.35%) |
Mar 16, 2011 | 39.68 | 40.75 | 39.14 | 39.63 | 1,487,882 | -0.34(-0.86%) |
Mar 15, 2011 | 39.74 | 40.43 | 38.65 | 39.97 | 2,840,662 | -0.82(-2.01%) |
Mar 14, 2011 | 40.51 | 41.40 | 40.15 | 40.79 | 1,470,786 | -0.04(-0.10%) |
Mar 11, 2011 | 40.41 | 41.18 | 39.72 | 40.83 | 2,010,858 | +0.06(+0.14%) |
Mar 10, 2011 | 41.90 | 41.90 | 40.62 | 40.77 | 2,399,101 | -1.82(-4.26%) |
Mar 09, 2011 | 43.78 | 43.88 | 42.47 | 42.59 | 1,848,315 | -1.22(-2.78%) |
Mar 08, 2011 | 43.26 | 44.24 | 42.61 | 43.81 | 1,562,482 | +0.65(+1.49%) |
Mar 07, 2011 | 44.70 | 44.70 | 42.91 | 43.16 | 1,300,108 | -0.97(-2.20%) |
Mar 04, 2011 | 44.52 | 44.63 | 43.36 | 44.13 | 1,046,654 | -0.25(-0.56%) |
Mar 03, 2011 | 43.06 | 44.90 | 43.06 | 44.38 | 1,836,840 | +1.79(+4.21%) |
Mar 02, 2011 | 42.45 | 43.07 | 41.86 | 42.59 | 1,506,559 | -0.14(-0.34%) |
Mar 01, 2011 | 43.85 | 43.92 | 42.29 | 42.73 | 1,714,997 | -0.90(-2.06%) |
Feb 28, 2011 | 43.52 | 43.75 | 43.01 | 43.63 | 2,173,729 | +0.68(+1.58%) |
Feb 25, 2011 | 42.22 | 43.07 | 42.20 | 42.96 | 1,322,780 | +0.88(+2.08%) |
Feb 24, 2011 | 42.22 | 42.66 | 40.84 | 42.08 | 1,808,457 | -0.08(-0.19%) |
Feb 23, 2011 | 42.76 | 42.84 | 40.92 | 42.16 | 2,114,647 | -0.57(-1.34%) |
Feb 22, 2011 | 44.61 | 44.84 | 42.50 | 42.73 | 2,029,702 | -2.39(-5.30%) |
Feb 18, 2011 | 45.45 | 45.45 | 44.40 | 45.12 | 1,789,226 | -0.10(-0.21%) |
Feb 17, 2011 | 44.46 | 45.56 | 44.17 | 45.22 | 2,625,783 | +0.66(+1.48%) |
Feb 16, 2011 | 43.58 | 45.05 | 43.43 | 44.56 | 3,936,651 | +1.85(+4.33%) |
Feb 15, 2011 | 42.72 | 43.23 | 42.53 | 42.71 | 2,881,356 | -0.14(-0.33%) |
Feb 14, 2011 | 42.99 | 43.11 | 42.33 | 42.85 | 1,761,468 | -0.16(-0.37%) |
Feb 11, 2011 | 42.30 | 43.05 | 41.89 | 43.01 | 1,891,556 | +0.92(+2.20%) |
Feb 10, 2011 | 41.61 | 42.22 | 41.33 | 42.09 | 2,170,594 | +0.80(+1.95%) |
Feb 09, 2011 | 41.80 | 42.50 | 41.10 | 41.28 | 2,719,888 | -0.38(-0.92%) |
Feb 08, 2011 | 41.43 | 43.04 | 41.10 | 41.67 | 4,210,707 | -0.92(-2.15%) |
Feb 07, 2011 | 41.72 | 42.74 | 41.69 | 42.58 | 1,962,908 | +0.99(+2.37%) |
Feb 04, 2011 | 40.88 | 41.67 | 40.80 | 41.59 | 961,514 | +0.75(+1.83%) |
Feb 03, 2011 | 40.62 | 41.18 | 40.16 | 40.84 | 1,233,519 | +0.25(+0.61%) |
Feb 02, 2011 | 40.67 | 41.33 | 40.48 | 40.60 | 1,976,722 | -0.19(-0.47%) |
Feb 01, 2011 | 40.80 | 41.21 | 40.60 | 40.79 | 2,743,058 | +0.41(+1.01%) |
Jan 31, 2011 | 39.90 | 40.63 | 39.90 | 40.38 | 1,473,102 | +0.55(+1.38%) |
Jan 28, 2011 | 41.02 | 41.37 | 39.68 | 39.83 | 1,948,047 | -1.13(-2.76%) |
Jan 27, 2011 | 41.72 | 42.12 | 40.57 | 40.96 | 2,105,734 | -0.69(-1.64%) |
Jan 26, 2011 | 41.02 | 42.13 | 40.94 | 41.65 | 1,468,349 | +0.78(+1.91%) |
Jan 25, 2011 | 41.33 | 41.39 | 40.05 | 40.87 | 1,190,260 | -0.44(-1.06%) |
Jan 24, 2011 | 40.96 | 41.76 | 40.90 | 41.31 | 1,135,911 | +0.42(+1.03%) |
Jan 21, 2011 | 40.92 | 41.34 | 40.55 | 40.88 | 1,210,593 | +0.35(+0.86%) |
Jan 20, 2011 | 41.41 | 41.51 | 39.90 | 40.53 | 3,136,820 | -1.03(-2.47%) |
Jan 19, 2011 | 42.75 | 42.77 | 41.20 | 41.56 | 2,219,345 | -1.17(-2.74%) |
Jan 18, 2011 | 42.83 | 43.19 | 42.17 | 42.73 | 4,998,687 | -0.07(-0.17%) |
Jan 14, 2011 | 43.94 | 43.94 | 42.30 | 42.80 | 3,113,430 | -1.31(-2.96%) |
Jan 13, 2011 | 44.09 | 44.75 | 43.57 | 44.11 | 2,210,921 | +0.22(+0.49%) |
Jan 12, 2011 | 43.20 | 44.09 | 43.19 | 43.90 | 2,496,883 | +1.12(+2.63%) |
Jan 11, 2011 | 41.86 | 42.93 | 41.76 | 42.77 | 1,548,019 | +1.20(+2.89%) |
Jan 10, 2011 | 41.23 | 41.86 | 40.74 | 41.57 | 1,903,825 | +0.17(+0.40%) |
Jan 07, 2011 | 41.81 | 42.04 | 40.45 | 41.40 | 1,915,118 | -0.29(-0.69%) |
Jan 06, 2011 | 42.24 | 42.76 | 41.30 | 41.69 | 1,959,934 | -0.44(-1.04%) |
Jan 05, 2011 | 41.47 | 42.36 | 41.10 | 42.13 | 1,663,930 | +0.53(+1.28%) |
Jan 04, 2011 | 42.33 | 42.38 | 40.76 | 41.59 | 1,477,444 | -0.53(-1.27%) |
Jan 03, 2011 | 40.79 | 42.39 | 40.69 | 42.13 | 2,863,809 | +1.78(+4.40%) |
Dec 31, 2010 | 40.30 | 40.70 | 40.26 | 40.35 | 852,388 | -0.09(-0.22%) |
Dec 30, 2010 | 40.62 | 40.88 | 40.40 | 40.44 | 621,818 | -0.14(-0.33%) |
Dec 29, 2010 | 40.49 | 41.03 | 40.34 | 40.57 | 638,578 | +0.22(+0.53%) |
Dec 28, 2010 | 40.41 | 40.55 | 40.06 | 40.36 | 495,295 | +0.13(+0.32%) |
Dec 27, 2010 | 40.11 | 40.36 | 39.99 | 40.23 | 406,667 | -0.03(-0.08%) |
Dec 23, 2010 | 40.20 | 40.42 | 40.05 | 40.26 | 703,951 | -0.06(-0.14%) |
Dec 22, 2010 | 40.02 | 40.45 | 39.99 | 40.32 | 1,366,736 | +0.23(+0.58%) |
Dec 21, 2010 | 38.75 | 40.22 | 38.50 | 40.09 | 2,022,692 | +1.51(+3.92%) |
Dec 20, 2010 | 37.74 | 38.63 | 37.40 | 38.57 | 1,565,669 | +1.09(+2.91%) |
Dec 17, 2010 | 37.05 | 38.03 | 37.00 | 37.48 | 2,661,417 | +0.38(+1.03%) |
Dec 16, 2010 | 37.20 | 37.38 | 36.73 | 37.10 | 1,457,847 | -0.11(-0.30%) |
Dec 15, 2010 | 38.25 | 38.50 | 37.11 | 37.21 | 2,011,477 | -1.15(-3.01%) |
Dec 14, 2010 | 38.34 | 39.31 | 38.12 | 38.37 | 2,339,636 | +0.10(+0.25%) |
Dec 13, 2010 | 38.01 | 38.73 | 37.87 | 38.27 | 1,115,682 | +0.68(+1.82%) |
Dec 10, 2010 | 37.32 | 38.14 | 37.32 | 37.59 | 1,020,671 | -0.25(-0.65%) |
Dec 09, 2010 | 37.78 | 38.28 | 37.61 | 37.83 | 1,813,302 | +0.37(+0.98%) |
Dec 08, 2010 | 38.18 | 38.30 | 36.86 | 37.47 | 1,971,066 | -0.64(-1.67%) |
Dec 07, 2010 | 37.10 | 39.30 | 36.73 | 38.10 | 4,798,865 | +1.39(+3.80%) |
Dec 06, 2010 | 36.62 | 36.80 | 36.36 | 36.71 | 1,692,475 | -0.06(-0.15%) |
Dec 03, 2010 | 36.37 | 36.88 | 36.26 | 36.77 | 1,472,983 | +0.16(+0.44%) |
Dec 02, 2010 | 35.50 | 36.64 | 35.50 | 36.61 | 1,185,462 | +1.12(+3.17%) |
Dec 01, 2010 | 37.67 | 37.67 | 35.19 | 35.48 | 2,818,989 | -0.47(-1.31%) |
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |
Nov 01, 2010 | 33.92 | 34.33 | 33.25 | 33.62 | 1,684,278 | -0.21(-0.61%) |
Oct 29, 2010 | 33.45 | 34.09 | 33.33 | 33.83 | 1,259,411 | +0.30(+0.90%) |
Oct 28, 2010 | 33.32 | 34.13 | 33.16 | 33.52 | 960,934 | -0.12(-0.36%) |
Oct 27, 2010 | 33.56 | 33.72 | 32.55 | 33.64 | 3,117,481 | -1.27(-3.63%) |
Oct 25, 2010 | 35.25 | 36.69 | 34.89 | 34.91 | 3,878,501 | -0.15(-0.43%) |
Oct 22, 2010 | 35.32 | 35.44 | 34.74 | 35.06 | 2,092,298 | +0.47(+1.36%) |
Oct 21, 2010 | 34.25 | 35.23 | 34.14 | 34.59 | 2,868,374 | +0.72(+2.12%) |
Oct 20, 2010 | 33.23 | 34.30 | 33.05 | 33.88 | 1,728,526 | +0.81(+2.46%) |
Oct 19, 2010 | 33.39 | 33.66 | 32.67 | 33.06 | 2,141,560 | -0.97(-2.86%) |
Oct 18, 2010 | 34.15 | 34.15 | 33.73 | 34.03 | 1,521,509 | -0.14(-0.40%) |
Oct 15, 2010 | 33.41 | 34.23 | 33.04 | 34.17 | 1,688,715 | +0.91(+2.73%) |
Oct 14, 2010 | 33.91 | 34.11 | 33.25 | 33.26 | 3,612,514 | -0.65(-1.93%) |
Oct 13, 2010 | 34.18 | 34.45 | 33.87 | 33.92 | 2,032,893 | +0.12(+0.35%) |
Oct 12, 2010 | 33.34 | 33.87 | 32.74 | 33.80 | 2,039,421 | +0.68(+2.04%) |
Oct 11, 2010 | 33.00 | 33.76 | 32.37 | 33.12 | 2,817,967 | +0.76(+2.34%) |
Oct 08, 2010 | 32.36 | 34.46 | 31.98 | 32.36 | 8,073,458 | +1.13(+3.62%) |
Oct 07, 2010 | 30.77 | 31.24 | 30.57 | 31.23 | 5,240 | +0.58(+1.90%) |
Oct 06, 2010 | 30.45 | 31.09 | 30.34 | 30.65 | 1,939,456 | +0.08(+0.26%) |
Oct 05, 2010 | 29.86 | 30.67 | 29.77 | 30.57 | 13,989 | +1.01(+3.42%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.09 | 29.56 | 2,351,474 | -0.53(-1.75%) |
Oct 01, 2010 | 30.08 | 31.34 | 30.01 | 30.08 | 3,425,986 | -0.99(-3.19%) |
Sep 30, 2010 | 31.07 | 32.00 | 30.62 | 31.07 | 2,074,950 | -0.57(-1.80%) |
Sep 29, 2010 | 31.83 | 31.95 | 31.52 | 31.65 | 2,759 | -0.22(-0.68%) |
Sep 28, 2010 | 31.96 | 32.08 | 31.30 | 31.86 | 1,316,362 | +0.02(+0.08%) |
Sep 27, 2010 | 32.01 | 32.44 | 31.80 | 31.84 | 2,376,403 | -0.18(-0.55%) |
Sep 24, 2010 | 31.84 | 32.13 | 31.61 | 32.01 | 1,638,937 | +0.55(+1.75%) |
Sep 23, 2010 | 31.26 | 31.82 | 31.17 | 31.46 | 4,062 | -0.04(-0.13%) |
Sep 22, 2010 | 31.76 | 31.91 | 31.45 | 31.50 | 1,594,023 | -0.30(-0.95%) |
Sep 21, 2010 | 31.96 | 32.42 | 31.55 | 31.80 | 1,255 | -0.10(-0.32%) |
Sep 20, 2010 | 31.86 | 32.00 | 31.55 | 31.91 | 1,647,177 | +0.06(+0.20%) |
Sep 17, 2010 | 31.84 | 32.09 | 30.51 | 31.84 | 1,760,515 | +0.84(+2.72%) |
Sep 15, 2010 | 30.84 | 31.09 | 30.44 | 31.00 | 868,047 | +0.06(+0.21%) |
Sep 14, 2010 | 30.93 | 31.29 | 30.84 | 30.94 | 7,260 | -0.07(-0.23%) |
Sep 13, 2010 | 30.67 | 31.66 | 30.56 | 31.01 | 2,797,767 | +0.64(+2.10%) |
Sep 10, 2010 | 29.89 | 30.56 | 29.57 | 30.37 | 3,164,968 | +0.50(+1.68%) |
Sep 09, 2010 | 29.47 | 30.07 | 29.40 | 29.87 | 12,762 | +0.68(+2.35%) |
Sep 08, 2010 | 28.94 | 29.30 | 28.87 | 29.18 | 9,635 | +0.34(+1.19%) |
Sep 07, 2010 | 29.23 | 29.42 | 28.79 | 28.84 | 13,348 | -0.55(-1.87%) |
Sep 03, 2010 | 29.13 | 29.81 | 28.97 | 29.39 | 1,742,148 | +0.77(+2.70%) |
Sep 02, 2010 | 27.42 | 28.78 | 27.24 | 28.62 | 10,252 | +1.24(+4.54%) |
Sep 01, 2010 | 26.87 | 27.42 | 26.21 | 27.38 | 2,738,955 | +1.04(+3.96%) |
Aug 31, 2010 | 26.31 | 26.71 | 25.79 | 26.33 | 19,138 | +0.29(+1.10%) |
Aug 30, 2010 | 26.56 | 26.74 | 26.01 | 26.05 | 1,230,979 | -0.58(-2.18%) |
Aug 27, 2010 | 26.63 | 26.70 | 25.83 | 26.63 | 1,801,552 | +0.49(+1.89%) |
Aug 26, 2010 | 26.67 | 27.16 | 26.13 | 26.13 | 1,487 | -0.40(-1.50%) |
Aug 25, 2010 | 26.73 | 26.73 | 25.77 | 26.53 | 5,408 | -0.49(-1.80%) |
Aug 24, 2010 | 26.30 | 27.13 | 26.11 | 27.02 | 4,413 | +0.21(+0.77%) |
Aug 23, 2010 | 28.24 | 28.28 | 26.58 | 26.81 | 2,348,148 | -1.27(-4.51%) |
Aug 20, 2010 | 27.59 | 28.16 | 27.44 | 28.08 | 1,163,365 | +0.32(+1.15%) |
Aug 19, 2010 | 28.13 | 28.52 | 27.51 | 27.76 | 4,091 | -0.49(-1.72%) |
Aug 18, 2010 | 29.03 | 29.06 | 28.05 | 28.24 | 4,892 | -0.93(-3.19%) |
Aug 17, 2010 | 28.10 | 29.39 | 28.10 | 29.18 | 7,861 | +1.48(+5.35%) |
Aug 16, 2010 | 26.88 | 27.91 | 26.60 | 27.69 | 2,103,302 | +0.71(+2.63%) |
Aug 13, 2010 | 26.99 | 27.27 | 26.81 | 26.99 | 1,747,338 | -0.14(-0.53%) |
Aug 12, 2010 | 27.16 | 27.56 | 27.01 | 27.13 | 3,214,310 | -0.49(-1.79%) |
Aug 11, 2010 | 28.14 | 28.14 | 27.07 | 27.62 | 3,027,332 | -1.12(-3.88%) |
Aug 10, 2010 | 28.62 | 29.00 | 28.33 | 28.74 | 7,131 | -0.16(-0.55%) |
Aug 09, 2010 | 29.37 | 29.55 | 28.83 | 28.90 | 1,957,002 | -0.34(-1.17%) |
Aug 06, 2010 | 29.24 | 29.49 | 28.84 | 29.24 | 2,533,242 | -0.03(-0.11%) |
Aug 05, 2010 | 29.00 | 30.01 | 28.75 | 29.27 | 3,736,788 | +0.29(+0.99%) |
Aug 04, 2010 | 28.63 | 29.09 | 28.12 | 28.98 | 10,004 | +0.53(+1.85%) |
Aug 03, 2010 | 28.12 | 28.67 | 28.12 | 28.46 | 15,935 | +0.22(+0.79%) |
Aug 02, 2010 | 28.04 | 28.35 | 27.65 | 28.24 | 2,402,261 | +0.55(+1.99%) |
Jul 30, 2010 | 27.69 | 27.85 | 26.56 | 27.69 | 2,289,813 | +0.66(+2.45%) |
Jul 29, 2010 | 27.85 | 28.06 | 26.81 | 27.03 | 25,753 | -0.47(-1.71%) |
Jul 28, 2010 | 27.82 | 27.84 | 27.03 | 27.50 | 2,644,088 | +0.33(+1.20%) |
Jul 27, 2010 | 27.63 | 27.65 | 26.64 | 27.17 | 6,915 | +0.39(+1.46%) |
Jul 26, 2010 | 26.16 | 26.83 | 26.03 | 26.78 | 2,126,863 | +0.62(+2.38%) |
Jul 23, 2010 | 25.36 | 26.16 | 25.31 | 26.16 | 1,679,002 | +0.66(+2.59%) |
Jul 22, 2010 | 25.30 | 25.70 | 25.21 | 25.50 | 10,726 | +0.55(+2.20%) |
Jul 21, 2010 | 25.08 | 25.66 | 24.82 | 24.95 | 1,614,880 | -0.01(-0.03%) |
Jul 20, 2010 | 23.54 | 25.07 | 23.52 | 24.95 | 14,677 | +1.00(+4.19%) |
Jul 19, 2010 | 23.55 | 24.09 | 23.46 | 23.95 | 1,574,934 | +0.43(+1.83%) |
Jul 16, 2010 | 23.52 | 23.83 | 23.35 | 23.52 | 2,080,202 | -0.26(-1.10%) |
Jul 15, 2010 | 24.10 | 24.12 | 23.42 | 23.78 | 2,812,843 | -0.37(-1.55%) |
Jul 14, 2010 | 24.23 | 24.38 | 23.87 | 24.16 | 3,516 | -0.15(-0.62%) |
Jul 13, 2010 | 23.66 | 24.42 | 23.66 | 24.31 | 5,993 | +0.98(+4.18%) |
Jul 12, 2010 | 23.13 | 23.43 | 22.87 | 23.33 | 2,024,744 | +0.13(+0.57%) |
Jul 09, 2010 | 23.20 | 23.45 | 22.88 | 23.20 | 1,274,797 | +0.27(+1.18%) |
Jul 08, 2010 | 22.53 | 23.06 | 22.30 | 22.93 | 1,871 | +0.61(+2.71%) |
Jul 07, 2010 | 21.49 | 22.37 | 21.38 | 22.33 | 1,015 | +0.85(+3.97%) |
Jul 06, 2010 | 21.78 | 21.87 | 21.17 | 21.47 | 9,902 | +0.37(+1.74%) |
Jul 02, 2010 | 21.11 | 21.42 | 20.96 | 21.11 | 1,344,689 | -0.07(-0.34%) |
Jul 01, 2010 | 21.51 | 21.60 | 20.90 | 21.18 | 2,008,568 | -0.30(-1.41%) |
Jun 30, 2010 | 21.63 | 22.09 | 21.36 | 21.48 | 4,190 | -0.10(-0.48%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.39 | 21.59 | 16,116 | -1.29(-5.64%) |
Jun 25, 2010 | 22.88 | 23.09 | 22.33 | 22.88 | 1,576,035 | +0.33(+1.45%) |
Jun 24, 2010 | 22.51 | 22.84 | 22.33 | 22.55 | 2,092,863 | -0.16(-0.70%) |
Jun 23, 2010 | 22.30 | 22.92 | 22.09 | 22.71 | 1,415,272 | +0.33(+1.50%) |
Jun 22, 2010 | 23.15 | 23.39 | 22.34 | 22.37 | 10,898 | -0.85(-3.67%) |
Jun 21, 2010 | 23.87 | 23.99 | 23.12 | 23.23 | 1,449,050 | -0.17(-0.72%) |
Jun 18, 2010 | 23.39 | 23.53 | 22.92 | 23.39 | 1,251,368 | +0.19(+0.82%) |
Jun 17, 2010 | 23.52 | 23.82 | 22.98 | 23.20 | 1,676,573 | -0.14(-0.58%) |
Jun 16, 2010 | 23.24 | 23.61 | 23.00 | 23.34 | 1,330,182 | -0.09(-0.37%) |
Jun 15, 2010 | 22.36 | 23.47 | 22.36 | 23.43 | 8,591 | +1.17(+5.26%) |
Jun 14, 2010 | 22.37 | 22.69 | 22.10 | 22.25 | 1,558,566 | +0.00(+0.00%) |
Jun 11, 2010 | 22.09 | 22.88 | 21.87 | 22.25 | 1,900,409 | -0.17(-0.75%) |
Jun 10, 2010 | 21.62 | 22.44 | 21.55 | 22.42 | 803 | +1.35(+6.43%) |
Jun 09, 2010 | 20.83 | 21.58 | 20.82 | 21.07 | 2,376,782 | +0.36(+1.73%) |
Jun 08, 2010 | 20.61 | 20.98 | 20.29 | 20.71 | 9,006 | +0.11(+0.54%) |
Jun 07, 2010 | 21.33 | 21.37 | 20.44 | 20.60 | 2,449,469 | -0.72(-3.36%) |
Jun 04, 2010 | 21.31 | 22.30 | 21.21 | 21.31 | 2,956,091 | -1.33(-5.87%) |
Jun 03, 2010 | 22.77 | 23.00 | 22.27 | 22.64 | 1,074,863 | +0.00(+0.00%) |
Jun 02, 2010 | 22.19 | 22.64 | 21.80 | 22.64 | 11,352 | +0.63(+2.86%) |
Jun 01, 2010 | 22.65 | 23.08 | 21.97 | 22.02 | 1,490,449 | -0.90(-3.93%) |
May 28, 2010 | 22.92 | 23.31 | 22.64 | 22.92 | 2,219,221 | -0.30(-1.30%) |
May 27, 2010 | 23.03 | 23.38 | 22.95 | 23.22 | 1,341,963 | +0.65(+2.89%) |
May 26, 2010 | 22.76 | 23.30 | 22.51 | 22.57 | 1,825,820 | -0.06(-0.28%) |
May 25, 2010 | 22.02 | 22.73 | 21.49 | 22.63 | 4,760 | +0.01(+0.04%) |
May 24, 2010 | 23.10 | 23.16 | 22.53 | 22.62 | 2,376,258 | -0.76(-3.24%) |
May 21, 2010 | 22.40 | 23.70 | 22.14 | 23.38 | 3,112,295 | +0.78(+3.45%) |
May 20, 2010 | 22.74 | 23.50 | 22.57 | 22.60 | 2,250,674 | -1.25(-5.24%) |
May 19, 2010 | 23.66 | 24.09 | 22.92 | 23.85 | 3,224,959 | +0.29(+1.25%) |
May 18, 2010 | 23.97 | 24.46 | 23.50 | 23.55 | 8,795 | -0.26(-1.10%) |
May 17, 2010 | 24.33 | 24.57 | 23.48 | 23.82 | 3,418,525 | -0.32(-1.32%) |
May 14, 2010 | 24.13 | 26.16 | 23.60 | 24.13 | 6,461,825 | -2.25(-8.51%) |
May 13, 2010 | 26.87 | 26.99 | 26.27 | 26.38 | 2,655,839 | -0.90(-3.30%) |
May 12, 2010 | 26.99 | 27.49 | 26.80 | 27.28 | 2,541,070 | +0.31(+1.15%) |
May 11, 2010 | 27.14 | 27.20 | 26.79 | 26.97 | 1,354 | -0.55(-2.00%) |
May 10, 2010 | 27.50 | 27.63 | 27.39 | 27.52 | 2,245,620 | +1.27(+4.82%) |
May 07, 2010 | 26.41 | 26.73 | 25.07 | 26.25 | 3,199,309 | -0.17(-0.63%) |
May 06, 2010 | 27.02 | 27.60 | 25.34 | 26.42 | 2,441,222 | -0.09(-0.33%) |
May 05, 2010 | 27.15 | 27.64 | 26.48 | 26.51 | 1,859,838 | -1.14(-4.12%) |
May 04, 2010 | 27.91 | 27.98 | 27.19 | 27.65 | 2,435,899 | -0.73(-2.58%) |