Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.21 | 38.32 | 38.11 | 38.26 | 287,585 | +0.11(+0.30%) |
Apr 28, 2011 | 37.92 | 38.18 | 37.91 | 38.15 | 1,069,441 | +0.13(+0.34%) |
Apr 27, 2011 | 37.77 | 38.06 | 37.55 | 38.02 | 1,380,805 | +0.38(+1.02%) |
Apr 26, 2011 | 37.40 | 37.67 | 37.33 | 37.64 | 1,042,875 | +0.37(+0.99%) |
Apr 25, 2011 | 37.32 | 37.36 | 37.12 | 37.27 | 251,361 | -0.08(-0.20%) |
Apr 21, 2011 | 37.40 | 37.40 | 37.20 | 37.34 | 119,805 | +0.26(+0.69%) |
Apr 20, 2011 | 37.00 | 37.14 | 36.99 | 37.09 | 408,941 | +0.64(+1.76%) |
Apr 19, 2011 | 36.37 | 36.46 | 36.24 | 36.44 | 741,068 | +0.30(+0.84%) |
Apr 18, 2011 | 36.23 | 36.26 | 35.73 | 36.14 | 221,755 | -0.52(-1.42%) |
Apr 15, 2011 | 36.67 | 36.76 | 36.52 | 36.66 | 106,622 | -0.04(-0.10%) |
Apr 14, 2011 | 36.39 | 36.71 | 36.38 | 36.70 | 680,851 | +0.05(+0.12%) |
Apr 13, 2011 | 36.83 | 36.89 | 36.47 | 36.66 | 692,870 | +0.12(+0.33%) |
Apr 12, 2011 | 36.74 | 36.74 | 36.39 | 36.53 | 188,496 | -0.32(-0.88%) |
Apr 11, 2011 | 37.03 | 37.19 | 36.78 | 36.86 | 589,263 | -0.17(-0.45%) |
Apr 08, 2011 | 37.21 | 37.36 | 36.91 | 37.02 | 380,289 | +0.06(+0.16%) |
Apr 07, 2011 | 37.09 | 37.16 | 36.84 | 36.96 | 251,635 | -0.14(-0.39%) |
Apr 06, 2011 | 37.16 | 37.28 | 37.00 | 37.11 | 102,319 | +0.19(+0.51%) |
Apr 05, 2011 | 36.78 | 37.02 | 36.70 | 36.92 | 464,995 | +0.03(+0.08%) |
Apr 04, 2011 | 36.92 | 36.99 | 36.81 | 36.89 | 1,935,996 | +0.11(+0.29%) |
Apr 01, 2011 | 36.59 | 36.92 | 36.59 | 36.78 | 1,383,052 | +0.28(+0.77%) |
Mar 31, 2011 | 36.61 | 36.61 | 36.41 | 36.50 | 1,308,679 | -0.05(-0.12%) |
Mar 30, 2011 | 36.55 | 36.66 | 36.41 | 36.55 | 1,346,914 | +0.30(+0.83%) |
Mar 29, 2011 | 35.94 | 36.25 | 35.82 | 36.25 | 121,273 | +0.29(+0.82%) |
Mar 28, 2011 | 36.16 | 36.27 | 35.94 | 35.95 | 411,980 | -0.11(-0.29%) |
Mar 25, 2011 | 36.25 | 36.32 | 36.04 | 36.06 | 735,279 | -0.19(-0.52%) |
Mar 24, 2011 | 36.08 | 36.32 | 35.87 | 36.25 | 646,526 | +0.39(+1.09%) |
Mar 23, 2011 | 35.73 | 36.00 | 35.51 | 35.85 | 501,963 | +0.03(+0.08%) |
Mar 22, 2011 | 35.73 | 35.86 | 35.69 | 35.82 | 779,402 | +0.05(+0.13%) |
Mar 21, 2011 | 35.78 | 35.84 | 35.48 | 35.78 | 471,743 | +0.61(+1.74%) |
Mar 18, 2011 | 35.18 | 35.33 | 35.02 | 35.17 | 731,795 | +0.41(+1.17%) |
Mar 17, 2011 | 34.98 | 35.10 | 34.59 | 34.76 | 969,520 | +0.54(+1.57%) |
Mar 16, 2011 | 34.99 | 34.99 | 33.89 | 34.22 | 1,050,986 | -0.86(-2.45%) |
Mar 15, 2011 | 34.18 | 35.23 | 34.16 | 35.09 | 1,074,382 | -0.57(-1.59%) |
Mar 14, 2011 | 35.39 | 35.67 | 35.30 | 35.65 | 419,612 | -0.32(-0.88%) |
Mar 11, 2011 | 35.70 | 36.10 | 35.67 | 35.97 | 358,323 | +0.10(+0.27%) |
Mar 10, 2011 | 36.14 | 36.14 | 35.80 | 35.87 | 380,333 | -0.80(-2.18%) |
Mar 09, 2011 | 36.69 | 36.73 | 36.51 | 36.67 | 318,309 | -0.02(-0.04%) |
Mar 08, 2011 | 36.37 | 36.75 | 36.25 | 36.69 | 373,111 | +0.30(+0.83%) |
Mar 07, 2011 | 37.02 | 37.02 | 36.27 | 36.38 | 641,581 | -0.39(-1.05%) |
Mar 04, 2011 | 37.06 | 37.06 | 36.57 | 36.77 | 520,061 | -0.31(-0.83%) |
Mar 03, 2011 | 36.75 | 37.10 | 36.71 | 37.08 | 377,843 | +0.60(+1.63%) |
Mar 02, 2011 | 36.43 | 36.65 | 36.15 | 36.48 | 947,447 | +0.17(+0.46%) |
Mar 01, 2011 | 37.01 | 37.05 | 36.31 | 36.32 | 380,299 | -0.51(-1.37%) |
Feb 28, 2011 | 36.69 | 36.93 | 36.69 | 36.82 | 968,499 | +0.29(+0.79%) |
Feb 25, 2011 | 36.35 | 36.56 | 36.27 | 36.53 | 1,047,061 | +0.45(+1.23%) |
Feb 24, 2011 | 36.16 | 36.22 | 35.80 | 36.09 | 192,229 | +0.04(+0.10%) |
Feb 23, 2011 | 36.27 | 36.34 | 35.83 | 36.05 | 251,569 | -0.12(-0.33%) |
Feb 22, 2011 | 36.50 | 36.76 | 36.10 | 36.17 | 1,208,997 | -1.00(-2.68%) |
Feb 18, 2011 | 37.06 | 37.19 | 36.99 | 37.17 | 202,618 | +0.17(+0.47%) |
Feb 17, 2011 | 36.88 | 37.06 | 36.79 | 36.99 | 441,266 | +0.11(+0.31%) |
Feb 16, 2011 | 36.63 | 36.92 | 36.63 | 36.88 | 268,889 | +0.29(+0.80%) |
Feb 15, 2011 | 36.62 | 36.67 | 36.49 | 36.59 | 692,764 | -0.01(-0.02%) |
Feb 14, 2011 | 36.57 | 36.66 | 36.53 | 36.59 | 644,368 | +0.03(+0.08%) |
Feb 11, 2011 | 36.31 | 36.63 | 36.16 | 36.56 | 145,761 | +0.16(+0.44%) |
Feb 10, 2011 | 36.00 | 36.47 | 36.00 | 36.41 | 515,619 | -0.17(-0.47%) |
Feb 09, 2011 | 36.69 | 36.70 | 36.42 | 36.58 | 1,681,300 | -0.17(-0.47%) |
Feb 08, 2011 | 36.44 | 36.75 | 36.44 | 36.75 | 1,382,207 | +0.20(+0.54%) |
Feb 07, 2011 | 36.37 | 36.67 | 36.37 | 36.56 | 289,133 | +0.17(+0.46%) |
Feb 04, 2011 | 36.45 | 36.45 | 36.22 | 36.39 | 377,671 | -0.04(-0.10%) |
Feb 03, 2011 | 36.30 | 36.45 | 36.06 | 36.43 | 578,886 | +0.07(+0.19%) |
Feb 02, 2011 | 36.36 | 36.48 | 36.29 | 36.36 | 182,695 | -0.08(-0.21%) |
Feb 01, 2011 | 35.97 | 36.48 | 35.97 | 36.44 | 470,230 | +0.72(+2.03%) |
Jan 31, 2011 | 35.49 | 35.76 | 35.49 | 35.71 | 624,140 | +0.36(+1.02%) |
Jan 28, 2011 | 36.15 | 36.15 | 35.33 | 35.35 | 586,862 | -0.85(-2.34%) |
Jan 27, 2011 | 36.18 | 36.26 | 36.03 | 36.19 | 740,477 | +0.09(+0.25%) |
Jan 26, 2011 | 36.16 | 36.22 | 35.98 | 36.10 | 676,396 | +0.16(+0.44%) |
Jan 25, 2011 | 35.83 | 35.95 | 35.66 | 35.95 | 213,927 | -0.02(-0.04%) |
Jan 24, 2011 | 35.70 | 35.99 | 35.66 | 35.96 | 740,310 | +0.23(+0.63%) |
Jan 21, 2011 | 35.78 | 35.90 | 35.67 | 35.73 | 277,552 | +0.08(+0.21%) |
Jan 20, 2011 | 35.75 | 35.75 | 35.38 | 35.66 | 710,521 | -0.23(-0.65%) |
Jan 19, 2011 | 36.23 | 36.25 | 35.77 | 35.89 | 1,126,718 | -0.28(-0.77%) |
Jan 18, 2011 | 36.09 | 36.18 | 36.01 | 36.17 | 844,486 | +0.11(+0.31%) |
Jan 14, 2011 | 35.69 | 36.06 | 35.69 | 36.06 | 2,231,721 | +0.27(+0.76%) |
Jan 13, 2011 | 35.98 | 36.01 | 35.78 | 35.79 | 1,882,429 | -0.02(-0.06%) |
Jan 12, 2011 | 35.58 | 35.83 | 35.53 | 35.81 | 436,744 | +0.57(+1.63%) |
Jan 11, 2011 | 35.31 | 35.32 | 35.10 | 35.24 | 501,961 | +0.11(+0.32%) |
Jan 10, 2011 | 34.97 | 35.15 | 34.83 | 35.12 | 209,279 | -0.08(-0.24%) |
Jan 07, 2011 | 35.39 | 35.39 | 34.93 | 35.21 | 219,111 | -0.13(-0.36%) |
Jan 06, 2011 | 35.60 | 35.60 | 35.22 | 35.33 | 2,194,122 | -0.23(-0.64%) |
Jan 05, 2011 | 35.34 | 35.58 | 35.24 | 35.56 | 459,429 | +0.00(+0.00%) |
Jan 04, 2011 | 35.76 | 35.76 | 35.32 | 35.56 | 223,158 | -0.04(-0.11%) |
Jan 03, 2011 | 35.60 | 35.76 | 35.58 | 35.60 | 691,523 | +0.26(+0.75%) |
Dec 31, 2010 | 35.27 | 35.36 | 35.15 | 35.33 | 406,583 | +0.11(+0.32%) |
Dec 30, 2010 | 35.24 | 35.24 | 35.05 | 35.22 | 598,654 | +0.04(+0.11%) |
Dec 29, 2010 | 35.23 | 35.30 | 35.14 | 35.18 | 662,954 | +0.13(+0.37%) |
Dec 28, 2010 | 34.96 | 35.05 | 34.96 | 35.05 | 330,837 | +0.06(+0.17%) |
Dec 27, 2010 | 34.91 | 35.03 | 34.82 | 34.99 | 1,220,902 | -0.01(-0.02%) |
Dec 23, 2010 | 35.02 | 35.09 | 34.87 | 35.00 | 2,560,470 | -0.02(-0.04%) |
Dec 22, 2010 | 35.00 | 35.04 | 34.90 | 35.02 | 2,527,767 | +0.07(+0.19%) |
Dec 21, 2010 | 34.93 | 34.99 | 34.85 | 34.95 | 647,003 | +0.30(+0.87%) |
Dec 20, 2010 | 34.58 | 34.81 | 34.48 | 34.65 | 573,340 | -0.05(-0.15%) |
Dec 17, 2010 | 34.61 | 34.70 | 34.48 | 34.70 | 1,715,334 | +0.07(+0.22%) |
Dec 16, 2010 | 34.36 | 34.66 | 34.36 | 34.63 | 468,393 | +0.16(+0.48%) |
Dec 15, 2010 | 34.56 | 34.76 | 34.40 | 34.46 | 231,339 | -0.33(-0.95%) |
Dec 14, 2010 | 34.85 | 34.99 | 34.73 | 34.79 | 970,400 | +0.05(+0.15%) |
Dec 13, 2010 | 34.81 | 34.94 | 34.68 | 34.74 | 447,350 | +0.25(+0.72%) |
Dec 10, 2010 | 34.41 | 34.59 | 34.36 | 34.49 | 218,191 | +0.04(+0.13%) |
Dec 09, 2010 | 34.57 | 34.57 | 34.25 | 34.45 | 360,096 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.40 | 34.10 | 34.31 | 186,699 | +0.07(+0.20%) |
Dec 07, 2010 | 34.74 | 34.76 | 34.24 | 34.24 | 644,998 | -0.09(-0.26%) |
Dec 06, 2010 | 34.25 | 34.39 | 34.17 | 34.33 | 154,843 | -0.05(-0.15%) |
Dec 03, 2010 | 34.15 | 34.39 | 34.08 | 34.38 | 322,025 | +0.18(+0.52%) |
Dec 02, 2010 | 33.68 | 34.21 | 33.66 | 34.20 | 358,984 | +0.58(+1.71%) |
Dec 01, 2010 | 33.33 | 33.68 | 33.33 | 33.62 | 325,004 | +0.84(+2.58%) |
Nov 30, 2010 | 32.68 | 33.27 | 32.53 | 32.78 | 614,131 | -0.26(-0.79%) |
Nov 29, 2010 | 33.03 | 33.15 | 32.69 | 33.04 | 451,182 | -0.19(-0.56%) |
Nov 26, 2010 | 33.18 | 33.34 | 33.04 | 33.23 | 666,474 | -0.31(-0.91%) |
Nov 24, 2010 | 33.30 | 33.54 | 33.54 | 33.54 | 729,189 | +0.45(+1.36%) |
Nov 23, 2010 | 33.33 | 33.35 | 32.95 | 33.09 | 457,740 | -0.80(-2.36%) |
Nov 22, 2010 | 33.66 | 33.93 | 33.46 | 33.89 | 184,708 | -0.16(-0.46%) |
Nov 19, 2010 | 33.86 | 34.04 | 33.65 | 34.04 | 224,489 | +0.06(+0.18%) |
Nov 18, 2010 | 33.84 | 34.03 | 33.80 | 33.98 | 119,026 | +0.73(+2.20%) |
Nov 17, 2010 | 33.30 | 33.42 | 33.18 | 33.25 | 382,217 | +0.07(+0.23%) |
Nov 16, 2010 | 33.61 | 33.62 | 33.05 | 33.18 | 600,548 | -0.72(-2.12%) |
Nov 15, 2010 | 34.13 | 34.17 | 33.88 | 33.89 | 292,655 | -0.03(-0.09%) |
Nov 12, 2010 | 34.16 | 34.26 | 33.74 | 33.92 | 338,783 | -0.35(-1.03%) |
Nov 11, 2010 | 34.22 | 34.36 | 34.07 | 34.28 | 255,006 | -0.16(-0.48%) |
Nov 10, 2010 | 34.54 | 34.54 | 34.10 | 34.44 | 461,851 | +0.09(+0.26%) |
Nov 09, 2010 | 34.94 | 34.94 | 34.18 | 34.35 | 411,592 | -0.28(-0.82%) |
Nov 08, 2010 | 34.70 | 34.70 | 34.48 | 34.63 | 1,056,966 | -0.13(-0.39%) |
Nov 05, 2010 | 34.78 | 34.91 | 34.63 | 34.77 | 382,946 | -0.07(-0.19%) |
Nov 04, 2010 | 34.51 | 34.84 | 34.42 | 34.84 | 1,177,338 | +0.77(+2.26%) |
Nov 03, 2010 | 33.92 | 34.11 | 33.60 | 34.07 | 322,736 | +0.19(+0.55%) |
Nov 02, 2010 | 33.89 | 33.98 | 33.82 | 33.88 | 356,967 | +0.32(+0.96%) |
Nov 01, 2010 | 33.70 | 33.81 | 33.37 | 33.56 | 236,170 | +0.04(+0.13%) |
Oct 29, 2010 | 33.48 | 33.56 | 33.45 | 33.51 | 72,943 | +0.00(+0.00%) |
Oct 28, 2010 | 33.64 | 33.64 | 33.35 | 33.51 | 224,106 | +0.17(+0.52%) |
Oct 27, 2010 | 33.34 | 33.36 | 33.05 | 33.34 | 143,722 | -0.34(-1.02%) |
Oct 25, 2010 | 33.92 | 33.95 | 33.64 | 33.68 | 213,174 | +0.11(+0.33%) |
Oct 22, 2010 | 33.51 | 33.57 | 33.45 | 33.57 | 83,750 | +0.08(+0.25%) |
Oct 21, 2010 | 33.68 | 33.77 | 33.22 | 33.49 | 108,947 | -0.03(-0.09%) |
Oct 20, 2010 | 33.21 | 33.62 | 33.14 | 33.52 | 212,681 | +0.48(+1.45%) |
Oct 19, 2010 | 33.09 | 33.35 | 32.88 | 33.04 | 231,197 | -0.69(-2.04%) |
Oct 18, 2010 | 33.62 | 33.79 | 33.51 | 33.73 | 1,831,436 | +0.09(+0.27%) |
Oct 15, 2010 | 33.99 | 33.99 | 33.45 | 33.64 | 155,123 | -0.10(-0.29%) |
Oct 14, 2010 | 33.62 | 33.81 | 33.52 | 33.74 | 220,675 | +0.05(+0.16%) |
Oct 13, 2010 | 33.63 | 33.81 | 33.48 | 33.68 | 414,248 | +0.41(+1.24%) |
Oct 12, 2010 | 33.13 | 33.33 | 32.89 | 33.27 | 176,343 | -0.04(-0.11%) |
Oct 11, 2010 | 33.36 | 33.40 | 33.21 | 33.31 | 114,135 | +0.02(+0.07%) |
Oct 08, 2010 | 33.11 | 33.36 | 33.02 | 33.29 | 104,015 | +0.27(+0.81%) |
Oct 07, 2010 | 33.37 | 33.37 | 32.89 | 33.02 | 447,921 | -0.16(-0.50%) |
Oct 06, 2010 | 33.07 | 33.21 | 33.00 | 33.18 | 896,839 | +0.15(+0.45%) |
Oct 05, 2010 | 32.53 | 33.03 | 32.53 | 33.03 | 720,271 | +0.77(+2.39%) |
Oct 04, 2010 | 32.53 | 32.53 | 32.10 | 32.26 | 249,785 | -0.33(-1.01%) |
Oct 01, 2010 | 32.56 | 32.62 | 32.36 | 32.59 | 205,948 | +0.29(+0.90%) |
Sep 30, 2010 | 32.45 | 32.69 | 32.13 | 32.30 | 507,140 | -0.07(-0.21%) |
Sep 29, 2010 | 32.38 | 32.51 | 32.25 | 32.37 | 208,074 | +0.03(+0.09%) |
Sep 28, 2010 | 32.20 | 32.41 | 31.97 | 32.34 | 597,701 | +0.07(+0.21%) |
Sep 27, 2010 | 32.42 | 32.44 | 32.23 | 32.27 | 294,190 | -0.11(-0.35%) |
Sep 24, 2010 | 32.24 | 32.39 | 32.05 | 32.38 | 76,717 | +0.74(+2.34%) |
Sep 23, 2010 | 31.79 | 31.94 | 31.58 | 31.64 | 110,920 | -0.28(-0.87%) |
Sep 22, 2010 | 32.08 | 32.17 | 31.81 | 31.92 | 1,009,931 | -0.08(-0.26%) |
Sep 21, 2010 | 32.25 | 32.26 | 31.86 | 32.00 | 459,333 | -0.12(-0.37%) |
Sep 20, 2010 | 31.81 | 32.18 | 31.66 | 32.12 | 699,263 | +0.55(+1.75%) |
Sep 17, 2010 | 31.83 | 31.83 | 31.52 | 31.57 | 98,228 | -0.19(-0.61%) |
Sep 15, 2010 | 31.55 | 31.79 | 31.40 | 31.76 | 109,520 | +0.07(+0.21%) |
Sep 14, 2010 | 31.46 | 31.84 | 31.40 | 31.70 | 187,297 | +0.10(+0.33%) |
Sep 13, 2010 | 31.46 | 31.60 | 31.41 | 31.59 | 342,562 | +0.53(+1.71%) |
Sep 10, 2010 | 30.99 | 31.13 | 30.97 | 31.06 | 149,861 | +0.07(+0.22%) |
Sep 09, 2010 | 31.20 | 31.20 | 30.88 | 30.99 | 155,489 | +0.21(+0.68%) |
Sep 08, 2010 | 30.66 | 30.95 | 30.64 | 30.78 | 75,490 | +0.24(+0.78%) |
Sep 07, 2010 | 30.89 | 30.89 | 30.54 | 30.54 | 147,903 | -0.40(-1.28%) |
Sep 03, 2010 | 30.95 | 31.03 | 30.77 | 30.94 | 88,884 | +0.27(+0.88%) |
Sep 02, 2010 | 30.40 | 30.67 | 30.31 | 30.67 | 911,678 | +0.35(+1.16%) |
Sep 01, 2010 | 29.98 | 30.36 | 29.94 | 30.32 | 212,310 | +0.90(+3.07%) |
Aug 31, 2010 | 29.35 | 29.60 | 29.20 | 29.42 | 198,421 | +0.06(+0.20%) |
Aug 30, 2010 | 29.72 | 29.74 | 29.34 | 29.36 | 609,358 | -0.47(-1.58%) |
Aug 27, 2010 | 29.49 | 29.85 | 29.15 | 29.83 | 120,629 | +0.59(+2.02%) |
Aug 26, 2010 | 29.54 | 29.65 | 29.21 | 29.24 | 204,673 | -0.10(-0.36%) |
Aug 25, 2010 | 29.23 | 29.37 | 28.97 | 29.34 | 1,186,176 | +0.00(+0.00%) |
Aug 24, 2010 | 29.39 | 29.58 | 29.20 | 29.34 | 307,207 | -0.43(-1.46%) |
Aug 23, 2010 | 30.07 | 30.13 | 29.77 | 29.77 | 441,048 | -0.15(-0.50%) |
Aug 20, 2010 | 30.02 | 30.02 | 29.74 | 29.92 | 108,505 | -0.25(-0.82%) |
Aug 19, 2010 | 30.60 | 30.60 | 30.00 | 30.17 | 130,935 | -0.49(-1.58%) |
Aug 18, 2010 | 30.58 | 30.78 | 30.46 | 30.66 | 99,518 | +0.05(+0.17%) |
Aug 17, 2010 | 30.52 | 30.81 | 30.44 | 30.60 | 165,386 | +0.34(+1.11%) |
Aug 16, 2010 | 30.04 | 30.34 | 29.92 | 30.27 | 138,671 | +0.16(+0.52%) |
Aug 13, 2010 | 30.16 | 30.28 | 30.08 | 30.11 | 152,142 | -0.03(-0.10%) |
Aug 12, 2010 | 29.88 | 30.25 | 29.88 | 30.14 | 222,851 | -0.09(-0.30%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.23 | 30.23 | 369,094 | -1.23(-3.90%) |
Aug 10, 2010 | 31.30 | 31.46 | 31.01 | 31.46 | 246,784 | -0.14(-0.45%) |
Aug 09, 2010 | 31.53 | 31.64 | 31.40 | 31.60 | 654,662 | +0.14(+0.45%) |
Aug 06, 2010 | 31.29 | 31.46 | 31.10 | 31.46 | 200,244 | -0.04(-0.12%) |
Aug 05, 2010 | 31.27 | 31.52 | 31.27 | 31.49 | 213,882 | -0.08(-0.26%) |
Aug 04, 2010 | 31.49 | 31.58 | 31.31 | 31.58 | 156,642 | +0.04(+0.14%) |
Aug 03, 2010 | 31.45 | 31.57 | 31.25 | 31.53 | 251,920 | -0.07(-0.21%) |
Aug 02, 2010 | 31.25 | 31.60 | 31.10 | 31.60 | 399,788 | +0.87(+2.82%) |
Jul 30, 2010 | 30.45 | 30.84 | 30.32 | 30.73 | 472,570 | +0.01(+0.02%) |
Jul 29, 2010 | 31.09 | 31.09 | 30.45 | 30.72 | 191,651 | +0.10(+0.32%) |
Jul 28, 2010 | 30.84 | 30.85 | 30.61 | 30.63 | 205,979 | -0.22(-0.73%) |
Jul 27, 2010 | 31.08 | 31.08 | 30.70 | 30.85 | 113,664 | +0.07(+0.24%) |
Jul 26, 2010 | 30.56 | 30.84 | 30.43 | 30.78 | 527,118 | +0.28(+0.91%) |
Jul 23, 2010 | 30.28 | 30.55 | 30.12 | 30.50 | 102,799 | +0.23(+0.77%) |
Jul 22, 2010 | 30.04 | 30.36 | 29.90 | 30.27 | 911,579 | +0.86(+2.92%) |
Jul 21, 2010 | 30.04 | 30.04 | 29.34 | 29.41 | 613,476 | -0.52(-1.72%) |
Jul 20, 2010 | 29.27 | 29.92 | 29.23 | 29.92 | 998,305 | +0.30(+1.01%) |
Jul 19, 2010 | 29.66 | 29.72 | 29.34 | 29.63 | 127,211 | +0.19(+0.63%) |
Jul 16, 2010 | 30.07 | 30.07 | 29.36 | 29.44 | 157,617 | -0.84(-2.77%) |
Jul 15, 2010 | 30.28 | 30.34 | 29.88 | 30.28 | 355,490 | +0.03(+0.10%) |
Jul 14, 2010 | 30.14 | 30.30 | 29.98 | 30.25 | 194,762 | +0.11(+0.37%) |
Jul 13, 2010 | 30.02 | 30.26 | 29.98 | 30.13 | 365,199 | +0.46(+1.56%) |
Jul 12, 2010 | 29.72 | 29.82 | 29.52 | 29.67 | 322,838 | -0.15(-0.49%) |
Jul 09, 2010 | 29.48 | 29.83 | 29.48 | 29.82 | 172,713 | +0.18(+0.60%) |
Jul 08, 2010 | 29.60 | 29.64 | 29.28 | 29.64 | 123,654 | +0.31(+1.07%) |
Jul 07, 2010 | 28.48 | 29.38 | 28.48 | 29.33 | 231,403 | +0.80(+2.80%) |
Jul 06, 2010 | 28.87 | 28.97 | 28.32 | 28.53 | 127,321 | +0.36(+1.27%) |
Jul 02, 2010 | 28.46 | 28.48 | 28.01 | 28.17 | 220,742 | -0.11(-0.40%) |
Jul 01, 2010 | 28.14 | 28.35 | 27.74 | 28.28 | 3,365,198 | +0.17(+0.61%) |
Jun 30, 2010 | 28.38 | 28.61 | 28.09 | 28.11 | 84,990 | -0.28(-0.97%) |
Jun 29, 2010 | 28.79 | 28.86 | 28.22 | 28.38 | 2,358,964 | -1.17(-3.97%) |
Jun 25, 2010 | 29.51 | 29.64 | 29.20 | 29.56 | 423,686 | +0.19(+0.66%) |
Jun 24, 2010 | 29.77 | 29.77 | 29.30 | 29.36 | 296,301 | -0.49(-1.63%) |
Jun 23, 2010 | 30.00 | 30.01 | 29.58 | 29.85 | 1,007,621 | -0.06(-0.19%) |
Jun 22, 2010 | 30.23 | 30.40 | 29.83 | 29.91 | 694,189 | -0.40(-1.32%) |
Jun 21, 2010 | 30.60 | 30.76 | 30.16 | 30.31 | 166,795 | +0.10(+0.32%) |
Jun 18, 2010 | 30.34 | 30.34 | 30.17 | 30.21 | 81,866 | -0.04(-0.15%) |
Jun 17, 2010 | 30.43 | 30.43 | 29.96 | 30.26 | 237,866 | +0.04(+0.12%) |
Jun 16, 2010 | 29.98 | 30.42 | 29.89 | 30.22 | 1,192,975 | -0.01(-0.02%) |
Jun 15, 2010 | 29.77 | 30.27 | 29.74 | 30.23 | 2,087,993 | +0.77(+2.62%) |
Jun 14, 2010 | 29.80 | 29.90 | 29.46 | 29.46 | 262,291 | +0.00(+0.00%) |
Jun 11, 2010 | 29.09 | 29.46 | 29.03 | 29.46 | 2,023,375 | +0.10(+0.35%) |
Jun 10, 2010 | 28.85 | 29.37 | 28.85 | 29.35 | 170,674 | +0.94(+3.31%) |
Jun 09, 2010 | 28.82 | 28.95 | 28.25 | 28.41 | 474,883 | -0.10(-0.34%) |
Jun 08, 2010 | 28.34 | 28.51 | 27.93 | 28.51 | 625,735 | +0.43(+1.53%) |
Jun 07, 2010 | 28.72 | 28.72 | 28.08 | 28.08 | 139,428 | -0.39(-1.38%) |
Jun 04, 2010 | 29.31 | 29.31 | 28.35 | 28.47 | 136,983 | -1.16(-3.92%) |
Jun 03, 2010 | 29.86 | 29.86 | 29.33 | 29.63 | 227,861 | +0.00(+0.00%) |
Jun 02, 2010 | 28.83 | 29.63 | 28.79 | 29.63 | 1,999,475 | +0.89(+3.09%) |
Jun 01, 2010 | 29.03 | 29.42 | 28.71 | 28.74 | 185,503 | -0.40(-1.37%) |
May 28, 2010 | 29.56 | 29.52 | 29.05 | 29.14 | 349,960 | -0.41(-1.40%) |
May 27, 2010 | 29.17 | 29.56 | 29.00 | 29.56 | 902,422 | +1.24(+4.37%) |
May 26, 2010 | 28.81 | 28.99 | 28.25 | 28.32 | 596,394 | -0.21(-0.75%) |
May 25, 2010 | 27.89 | 28.61 | 27.66 | 28.54 | 245,139 | -0.07(-0.23%) |
May 24, 2010 | 29.33 | 29.33 | 28.60 | 28.60 | 113,553 | -0.50(-1.71%) |
May 21, 2010 | 29.00 | 29.11 | 28.09 | 29.10 | 542,296 | +0.59(+2.05%) |
May 20, 2010 | 29.08 | 29.08 | 28.40 | 28.52 | 266,898 | -1.21(-4.09%) |
May 19, 2010 | 29.63 | 29.92 | 29.32 | 29.73 | 327,676 | -0.09(-0.30%) |
May 18, 2010 | 30.54 | 30.64 | 29.71 | 29.82 | 459,673 | -0.53(-1.76%) |
May 17, 2010 | 30.34 | 30.51 | 29.75 | 30.35 | 270,591 | +0.01(+0.05%) |
May 14, 2010 | 30.65 | 31.05 | 30.09 | 30.34 | 238,576 | -0.70(-2.27%) |
May 13, 2010 | 31.34 | 31.35 | 30.97 | 31.04 | 1,041,564 | -0.29(-0.92%) |
May 12, 2010 | 30.83 | 31.33 | 30.83 | 31.33 | 214,276 | +0.47(+1.51%) |
May 11, 2010 | 31.17 | 31.28 | 30.46 | 30.86 | 320,927 | -0.21(-0.69%) |
May 10, 2010 | 30.99 | 31.29 | 30.83 | 31.08 | 758,976 | +1.63(+5.53%) |
May 07, 2010 | 30.17 | 30.24 | 29.01 | 29.45 | 844,591 | -0.41(-1.36%) |
May 06, 2010 | 30.82 | 31.68 | 28.45 | 29.86 | 1,179,521 | -1.01(-3.26%) |
May 05, 2010 | 31.01 | 31.26 | 30.76 | 30.86 | 901,002 | -0.61(-1.93%) |
May 04, 2010 | 31.96 | 31.96 | 31.29 | 31.47 | 581,742 | -1.07(-3.30%) |