Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.96 | 44.03 | 43.87 | 43.94 | 37,609 | +0.06(+0.14%) |
Apr 28, 2011 | 43.67 | 43.91 | 43.66 | 43.88 | 24,964 | +0.16(+0.36%) |
Apr 27, 2011 | 43.56 | 43.75 | 43.35 | 43.72 | 31,564 | +0.29(+0.68%) |
Apr 26, 2011 | 43.26 | 43.56 | 43.22 | 43.43 | 26,311 | +0.33(+0.76%) |
Apr 25, 2011 | 43.12 | 43.15 | 42.97 | 43.10 | 29,573 | -0.12(-0.28%) |
Apr 21, 2011 | 43.15 | 43.22 | 43.03 | 43.22 | 44,885 | +0.36(+0.83%) |
Apr 20, 2011 | 42.81 | 42.94 | 42.76 | 42.86 | 49,094 | +0.61(+1.46%) |
Apr 19, 2011 | 42.10 | 42.25 | 41.99 | 42.25 | 25,760 | +0.21(+0.49%) |
Apr 18, 2011 | 42.02 | 42.07 | 41.62 | 42.04 | 39,420 | -0.32(-0.76%) |
Apr 15, 2011 | 42.41 | 42.51 | 42.21 | 42.36 | 58,533 | +0.01(+0.03%) |
Apr 14, 2011 | 42.07 | 42.41 | 41.99 | 42.35 | 61,375 | +0.01(+0.01%) |
Apr 13, 2011 | 42.48 | 42.48 | 42.17 | 42.34 | 34,597 | +0.10(+0.23%) |
Apr 12, 2011 | 42.30 | 42.30 | 42.09 | 42.25 | 45,428 | -0.25(-0.59%) |
Apr 11, 2011 | 42.60 | 42.74 | 42.41 | 42.50 | 23,623 | -0.05(-0.12%) |
Apr 08, 2011 | 42.98 | 42.98 | 42.42 | 42.55 | 25,123 | -0.22(-0.51%) |
Apr 07, 2011 | 42.82 | 42.98 | 42.61 | 42.77 | 47,599 | -0.05(-0.12%) |
Apr 06, 2011 | 42.99 | 43.03 | 42.69 | 42.82 | 47,544 | +0.08(+0.18%) |
Apr 05, 2011 | 42.72 | 42.93 | 42.71 | 42.74 | 26,658 | -0.02(-0.04%) |
Apr 04, 2011 | 42.92 | 42.93 | 42.70 | 42.76 | 35,683 | -0.03(-0.08%) |
Apr 01, 2011 | 42.89 | 42.99 | 42.67 | 42.79 | 37,792 | +0.18(+0.43%) |
Mar 31, 2011 | 42.62 | 42.71 | 42.57 | 42.61 | 33,894 | -0.04(-0.10%) |
Mar 30, 2011 | 42.66 | 42.74 | 42.51 | 42.66 | 40,861 | +0.23(+0.55%) |
Mar 29, 2011 | 42.08 | 42.42 | 42.01 | 42.42 | 48,548 | +0.36(+0.86%) |
Mar 28, 2011 | 42.28 | 42.35 | 42.06 | 42.06 | 12,808 | -0.09(-0.21%) |
Mar 25, 2011 | 42.25 | 42.33 | 42.14 | 42.14 | 97,773 | +0.08(+0.19%) |
Mar 24, 2011 | 41.86 | 42.07 | 41.61 | 42.06 | 36,375 | +0.51(+1.23%) |
Mar 23, 2011 | 41.29 | 41.67 | 41.11 | 41.55 | 52,556 | +0.17(+0.42%) |
Mar 22, 2011 | 41.50 | 41.52 | 41.32 | 41.38 | 25,385 | -0.12(-0.29%) |
Mar 21, 2011 | 41.53 | 41.53 | 41.41 | 41.50 | 30,486 | +0.66(+1.61%) |
Mar 18, 2011 | 41.23 | 41.23 | 40.75 | 40.84 | 104,302 | +0.04(+0.11%) |
Mar 17, 2011 | 40.92 | 41.00 | 40.64 | 40.80 | 724,029 | +0.48(+1.20%) |
Mar 16, 2011 | 41.04 | 41.05 | 40.11 | 40.32 | 78,297 | -0.83(-2.02%) |
Mar 15, 2011 | 40.95 | 41.33 | 40.91 | 41.15 | 91,559 | -0.43(-1.04%) |
Mar 14, 2011 | 41.55 | 41.72 | 41.27 | 41.58 | 56,021 | -0.28(-0.66%) |
Mar 11, 2011 | 41.37 | 41.98 | 41.37 | 41.86 | 55,557 | +0.29(+0.69%) |
Mar 10, 2011 | 41.85 | 41.90 | 41.53 | 41.57 | 47,683 | -0.72(-1.71%) |
Mar 09, 2011 | 42.32 | 42.39 | 42.11 | 42.29 | 24,007 | -0.13(-0.30%) |
Mar 08, 2011 | 42.15 | 42.49 | 41.93 | 42.42 | 47,079 | +0.35(+0.84%) |
Mar 07, 2011 | 42.66 | 42.71 | 41.90 | 42.06 | 44,796 | -0.44(-1.04%) |
Mar 04, 2011 | 42.78 | 42.78 | 42.25 | 42.50 | 39,680 | -0.27(-0.63%) |
Mar 03, 2011 | 42.46 | 42.82 | 42.39 | 42.77 | 36,231 | +0.71(+1.68%) |
Mar 02, 2011 | 42.03 | 42.21 | 41.87 | 42.06 | 66,022 | +0.06(+0.14%) |
Mar 01, 2011 | 42.85 | 42.86 | 41.94 | 42.00 | 175,776 | -0.66(-1.54%) |
Feb 28, 2011 | 42.69 | 42.73 | 42.45 | 42.66 | 41,389 | +0.19(+0.45%) |
Feb 25, 2011 | 42.28 | 42.53 | 42.24 | 42.47 | 64,159 | +0.47(+1.11%) |
Feb 24, 2011 | 41.93 | 42.15 | 41.61 | 42.00 | 55,364 | +0.01(+0.02%) |
Feb 23, 2011 | 42.25 | 42.37 | 41.70 | 41.99 | 57,431 | -0.31(-0.74%) |
Feb 22, 2011 | 42.86 | 43.02 | 42.21 | 42.31 | 70,373 | -1.05(-2.42%) |
Feb 18, 2011 | 43.38 | 43.43 | 43.20 | 43.36 | 59,227 | +0.04(+0.10%) |
Feb 17, 2011 | 43.07 | 43.32 | 43.02 | 43.32 | 45,292 | +0.08(+0.18%) |
Feb 16, 2011 | 43.15 | 43.29 | 43.03 | 43.24 | 59,147 | +0.26(+0.60%) |
Feb 15, 2011 | 43.03 | 43.03 | 42.87 | 42.98 | 33,645 | -0.10(-0.24%) |
Feb 14, 2011 | 43.06 | 43.12 | 42.99 | 43.08 | 108,635 | +0.05(+0.12%) |
Feb 11, 2011 | 42.70 | 43.06 | 42.63 | 43.03 | 74,692 | +0.32(+0.75%) |
Feb 10, 2011 | 42.54 | 42.77 | 42.46 | 42.71 | 45,462 | -0.08(-0.18%) |
Feb 09, 2011 | 42.78 | 42.92 | 42.63 | 42.79 | 58,863 | -0.08(-0.18%) |
Feb 08, 2011 | 42.73 | 42.87 | 42.61 | 42.87 | 50,035 | +0.22(+0.51%) |
Feb 07, 2011 | 42.57 | 42.80 | 42.56 | 42.65 | 80,387 | +0.22(+0.53%) |
Feb 04, 2011 | 42.31 | 42.43 | 42.21 | 42.43 | 42,786 | +0.15(+0.35%) |
Feb 03, 2011 | 42.22 | 42.31 | 41.91 | 42.28 | 78,328 | +0.10(+0.25%) |
Feb 02, 2011 | 42.18 | 42.26 | 42.09 | 42.18 | 45,109 | -0.09(-0.20%) |
Feb 01, 2011 | 41.94 | 42.31 | 41.90 | 42.26 | 72,533 | +0.60(+1.43%) |
Jan 31, 2011 | 41.46 | 41.67 | 41.30 | 41.67 | 44,100 | +0.33(+0.79%) |
Jan 28, 2011 | 42.30 | 42.30 | 41.29 | 41.34 | 119,202 | -0.88(-2.09%) |
Jan 27, 2011 | 42.26 | 42.31 | 42.08 | 42.22 | 67,052 | +0.03(+0.06%) |
Jan 26, 2011 | 42.09 | 42.30 | 41.98 | 42.19 | 45,985 | +0.25(+0.59%) |
Jan 25, 2011 | 41.80 | 41.96 | 41.58 | 41.95 | 72,219 | +0.05(+0.11%) |
Jan 24, 2011 | 41.60 | 41.92 | 41.51 | 41.90 | 44,836 | +0.35(+0.83%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.54 | 41.55 | 54,350 | -0.11(-0.27%) |
Jan 20, 2011 | 41.65 | 41.77 | 41.34 | 41.67 | 75,693 | -0.09(-0.23%) |
Jan 19, 2011 | 42.26 | 42.26 | 41.70 | 41.76 | 49,603 | -0.46(-1.08%) |
Jan 18, 2011 | 41.97 | 42.23 | 41.97 | 42.22 | 71,229 | +0.16(+0.37%) |
Jan 14, 2011 | 41.78 | 42.06 | 41.71 | 42.06 | 53,217 | +0.29(+0.68%) |
Jan 13, 2011 | 41.88 | 41.90 | 41.69 | 41.78 | 65,583 | -0.07(-0.17%) |
Jan 12, 2011 | 41.79 | 41.86 | 41.67 | 41.85 | 84,573 | +0.36(+0.87%) |
Jan 11, 2011 | 41.56 | 41.58 | 41.35 | 41.48 | 51,304 | +0.14(+0.33%) |
Jan 10, 2011 | 41.29 | 41.42 | 41.08 | 41.35 | 45,270 | -0.02(-0.04%) |
Jan 07, 2011 | 41.45 | 41.47 | 41.05 | 41.36 | 53,791 | -0.01(-0.02%) |
Jan 06, 2011 | 41.47 | 41.47 | 41.26 | 41.37 | 268,103 | -0.02(-0.05%) |
Jan 05, 2011 | 41.05 | 41.42 | 41.05 | 41.39 | 48,637 | +0.23(+0.56%) |
Jan 04, 2011 | 41.46 | 41.46 | 40.94 | 41.16 | 62,299 | -0.13(-0.31%) |
Jan 03, 2011 | 41.23 | 41.49 | 41.23 | 41.29 | 62,880 | +0.41(+1.01%) |
Dec 31, 2010 | 40.91 | 40.93 | 40.79 | 40.88 | 47,705 | -0.06(-0.15%) |
Dec 30, 2010 | 41.02 | 41.04 | 40.87 | 40.94 | 61,397 | -0.05(-0.13%) |
Dec 29, 2010 | 40.97 | 41.08 | 40.92 | 40.99 | 49,250 | +0.11(+0.27%) |
Dec 28, 2010 | 40.97 | 40.97 | 40.82 | 40.88 | 28,880 | -0.02(-0.04%) |
Dec 27, 2010 | 40.80 | 40.92 | 40.66 | 40.90 | 17,934 | +0.03(+0.06%) |
Dec 23, 2010 | 40.91 | 40.94 | 40.79 | 40.87 | 31,791 | -0.09(-0.21%) |
Dec 22, 2010 | 40.97 | 40.98 | 40.89 | 40.96 | 61,520 | +0.05(+0.12%) |
Dec 21, 2010 | 40.88 | 40.91 | 40.82 | 40.91 | 40,091 | +0.19(+0.47%) |
Dec 20, 2010 | 40.77 | 40.79 | 40.53 | 40.72 | 36,348 | +0.06(+0.15%) |
Dec 17, 2010 | 40.59 | 40.72 | 40.56 | 40.66 | 35,325 | +0.09(+0.23%) |
Dec 16, 2010 | 40.36 | 40.61 | 40.25 | 40.56 | 45,657 | +0.20(+0.49%) |
Dec 15, 2010 | 40.48 | 40.63 | 40.29 | 40.36 | 34,628 | -0.14(-0.34%) |
Dec 14, 2010 | 40.57 | 40.67 | 40.41 | 40.50 | 44,925 | +0.03(+0.06%) |
Dec 13, 2010 | 40.68 | 40.71 | 40.48 | 40.48 | 45,409 | -0.02(-0.04%) |
Dec 10, 2010 | 40.43 | 40.50 | 40.29 | 40.49 | 61,215 | +0.21(+0.51%) |
Dec 09, 2010 | 40.52 | 40.52 | 40.17 | 40.29 | 30,326 | +0.03(+0.09%) |
Dec 08, 2010 | 40.23 | 40.26 | 40.09 | 40.25 | 18,110 | +0.09(+0.21%) |
Dec 07, 2010 | 40.61 | 40.61 | 40.15 | 40.17 | 49,370 | -0.01(-0.02%) |
Dec 06, 2010 | 40.10 | 40.24 | 40.04 | 40.17 | 38,099 | -0.02(-0.04%) |
Dec 03, 2010 | 39.96 | 40.24 | 39.96 | 40.19 | 36,624 | +0.06(+0.15%) |
Dec 02, 2010 | 39.73 | 40.16 | 39.73 | 40.13 | 77,178 | +0.52(+1.30%) |
Dec 01, 2010 | 39.42 | 39.74 | 39.41 | 39.62 | 51,213 | +0.80(+2.06%) |
Nov 30, 2010 | 38.69 | 38.96 | 38.53 | 38.81 | 72,123 | -0.26(-0.66%) |
Nov 29, 2010 | 38.94 | 39.13 | 38.60 | 39.07 | 115,963 | -0.10(-0.24%) |
Nov 26, 2010 | 39.11 | 39.28 | 39.11 | 39.17 | 15,283 | -0.22(-0.57%) |
Nov 24, 2010 | 39.06 | 39.39 | 39.39 | 39.39 | 51,986 | +0.64(+1.64%) |
Nov 23, 2010 | 38.93 | 38.94 | 38.60 | 38.75 | 32,839 | -0.57(-1.44%) |
Nov 22, 2010 | 39.08 | 39.32 | 38.86 | 39.32 | 35,081 | +0.08(+0.20%) |
Nov 19, 2010 | 39.11 | 39.26 | 38.97 | 39.24 | 27,306 | +0.14(+0.35%) |
Nov 18, 2010 | 38.94 | 39.24 | 38.90 | 39.11 | 55,556 | +0.62(+1.61%) |
Nov 17, 2010 | 38.40 | 38.63 | 38.39 | 38.49 | 70,641 | +0.03(+0.09%) |
Nov 16, 2010 | 38.77 | 38.90 | 38.27 | 38.45 | 55,123 | -0.59(-1.50%) |
Nov 15, 2010 | 39.31 | 39.36 | 39.04 | 39.04 | 30,327 | -0.07(-0.18%) |
Nov 12, 2010 | 39.40 | 39.55 | 38.93 | 39.11 | 32,878 | -0.56(-1.41%) |
Nov 11, 2010 | 39.46 | 39.70 | 39.34 | 39.67 | 46,699 | -0.25(-0.63%) |
Nov 10, 2010 | 39.81 | 39.92 | 39.49 | 39.92 | 34,813 | +0.18(+0.45%) |
Nov 09, 2010 | 40.15 | 40.17 | 39.63 | 39.74 | 35,356 | -0.22(-0.56%) |
Nov 08, 2010 | 39.91 | 40.00 | 39.81 | 39.96 | 26,433 | -0.06(-0.15%) |
Nov 05, 2010 | 40.03 | 40.04 | 39.86 | 40.02 | 39,678 | +0.08(+0.19%) |
Nov 04, 2010 | 39.75 | 39.95 | 39.68 | 39.94 | 49,334 | +0.66(+1.69%) |
Nov 03, 2010 | 39.27 | 39.31 | 38.94 | 39.28 | 20,304 | +0.11(+0.29%) |
Nov 02, 2010 | 39.12 | 39.24 | 39.04 | 39.17 | 29,788 | +0.38(+0.98%) |
Nov 01, 2010 | 38.94 | 39.08 | 38.65 | 38.79 | 67,173 | +0.07(+0.18%) |
Oct 29, 2010 | 38.65 | 38.79 | 38.65 | 38.72 | 38,601 | +0.04(+0.11%) |
Oct 28, 2010 | 38.89 | 38.89 | 38.44 | 38.68 | 42,705 | +0.03(+0.09%) |
Oct 27, 2010 | 38.50 | 38.64 | 38.26 | 38.64 | 42,768 | -0.02(-0.04%) |
Oct 25, 2010 | 38.74 | 38.92 | 38.64 | 38.66 | 66,632 | +0.15(+0.40%) |
Oct 22, 2010 | 38.44 | 38.51 | 38.39 | 38.50 | 29,138 | +0.16(+0.40%) |
Oct 21, 2010 | 38.43 | 38.63 | 38.07 | 38.35 | 51,408 | +0.13(+0.34%) |
Oct 20, 2010 | 38.00 | 38.37 | 37.96 | 38.22 | 72,457 | +0.39(+1.02%) |
Oct 19, 2010 | 37.99 | 38.14 | 37.65 | 37.83 | 58,701 | -0.58(-1.50%) |
Oct 18, 2010 | 38.32 | 38.47 | 38.23 | 38.41 | 32,767 | +0.11(+0.29%) |
Oct 15, 2010 | 38.22 | 38.30 | 37.90 | 38.30 | 92,119 | +0.42(+1.11%) |
Oct 14, 2010 | 37.93 | 38.05 | 37.68 | 37.88 | 53,110 | -0.08(-0.20%) |
Oct 13, 2010 | 37.74 | 38.13 | 37.74 | 37.95 | 143,689 | +0.40(+1.08%) |
Oct 12, 2010 | 37.39 | 37.64 | 37.16 | 37.55 | 42,156 | +0.11(+0.30%) |
Oct 11, 2010 | 37.51 | 37.57 | 37.35 | 37.44 | 53,518 | -0.01(-0.02%) |
Oct 08, 2010 | 37.45 | 37.50 | 37.08 | 37.45 | 46,033 | +0.29(+0.79%) |
Oct 07, 2010 | 37.40 | 37.40 | 36.97 | 37.15 | 35,383 | -0.05(-0.14%) |
Oct 06, 2010 | 37.26 | 37.33 | 37.09 | 37.20 | 71,462 | -0.03(-0.09%) |
Oct 05, 2010 | 36.89 | 37.31 | 36.87 | 37.24 | 36,110 | +0.77(+2.12%) |
Oct 04, 2010 | 36.72 | 36.83 | 36.35 | 36.46 | 27,507 | -0.35(-0.96%) |
Oct 01, 2010 | 36.82 | 37.04 | 36.70 | 36.82 | 51,837 | +0.08(+0.21%) |
Sep 30, 2010 | 37.08 | 37.11 | 36.59 | 36.74 | 47,971 | -0.12(-0.33%) |
Sep 29, 2010 | 36.83 | 36.97 | 36.77 | 36.86 | 32,608 | -0.10(-0.27%) |
Sep 28, 2010 | 36.82 | 36.96 | 36.51 | 36.96 | 26,147 | +0.17(+0.46%) |
Sep 27, 2010 | 36.95 | 37.00 | 36.79 | 36.79 | 32,003 | -0.13(-0.35%) |
Sep 24, 2010 | 36.61 | 36.97 | 36.59 | 36.92 | 35,316 | +0.76(+2.09%) |
Sep 23, 2010 | 36.05 | 36.46 | 36.05 | 36.17 | 20,822 | -0.19(-0.53%) |
Sep 22, 2010 | 36.34 | 36.51 | 36.20 | 36.36 | 34,734 | -0.07(-0.19%) |
Sep 21, 2010 | 36.47 | 36.66 | 36.28 | 36.43 | 45,267 | -0.01(-0.02%) |
Sep 20, 2010 | 36.07 | 36.48 | 35.99 | 36.44 | 27,503 | +0.50(+1.38%) |
Sep 17, 2010 | 35.94 | 36.07 | 35.80 | 35.94 | 65,226 | +0.17(+0.48%) |
Sep 15, 2010 | 35.50 | 35.81 | 35.42 | 35.77 | 42,789 | +0.18(+0.51%) |
Sep 14, 2010 | 35.47 | 35.79 | 35.45 | 35.59 | 54,869 | +0.06(+0.17%) |
Sep 13, 2010 | 35.47 | 35.59 | 35.37 | 35.53 | 82,446 | +0.39(+1.12%) |
Sep 10, 2010 | 35.01 | 35.16 | 34.93 | 35.13 | 51,106 | +0.19(+0.54%) |
Sep 09, 2010 | 35.22 | 35.22 | 34.88 | 34.94 | 67,372 | +0.06(+0.17%) |
Sep 08, 2010 | 34.75 | 34.99 | 34.75 | 34.88 | 33,660 | +0.21(+0.62%) |
Sep 07, 2010 | 34.85 | 34.92 | 34.66 | 34.67 | 29,085 | -0.32(-0.91%) |
Sep 03, 2010 | 34.92 | 34.99 | 34.75 | 34.99 | 36,079 | +0.50(+1.44%) |
Sep 02, 2010 | 34.28 | 34.49 | 34.22 | 34.49 | 34,487 | +0.31(+0.90%) |
Sep 01, 2010 | 33.70 | 34.21 | 33.68 | 34.18 | 40,763 | +0.97(+2.92%) |
Aug 31, 2010 | 33.22 | 33.43 | 33.07 | 33.21 | 50,154 | -0.20(-0.59%) |
Aug 30, 2010 | 33.73 | 33.81 | 33.41 | 33.41 | 40,899 | -0.34(-1.02%) |
Aug 27, 2010 | 33.75 | 33.79 | 33.01 | 33.75 | 56,414 | +0.48(+1.44%) |
Aug 26, 2010 | 33.73 | 33.75 | 33.24 | 33.27 | 47,105 | -0.28(-0.84%) |
Aug 25, 2010 | 33.19 | 33.66 | 33.13 | 33.55 | 93,874 | +0.15(+0.44%) |
Aug 24, 2010 | 33.49 | 33.67 | 33.27 | 33.41 | 59,001 | -0.54(-1.59%) |
Aug 23, 2010 | 34.28 | 34.44 | 33.95 | 33.95 | 28,927 | -0.21(-0.60%) |
Aug 20, 2010 | 34.15 | 34.20 | 33.91 | 34.15 | 81,067 | -0.09(-0.25%) |
Aug 19, 2010 | 34.66 | 34.67 | 34.07 | 34.24 | 48,817 | -0.54(-1.55%) |
Aug 18, 2010 | 34.75 | 34.94 | 34.54 | 34.78 | 29,780 | +0.08(+0.22%) |
Aug 17, 2010 | 34.64 | 34.96 | 34.49 | 34.70 | 32,421 | +0.44(+1.29%) |
Aug 16, 2010 | 34.08 | 34.38 | 33.97 | 34.26 | 133,098 | +0.05(+0.14%) |
Aug 13, 2010 | 34.21 | 34.38 | 34.21 | 34.21 | 30,344 | -0.19(-0.55%) |
Aug 12, 2010 | 34.15 | 34.48 | 33.99 | 34.40 | 29,465 | -0.26(-0.74%) |
Aug 11, 2010 | 35.10 | 35.10 | 34.61 | 34.66 | 25,480 | -0.92(-2.58%) |
Aug 10, 2010 | 35.65 | 35.77 | 35.34 | 35.58 | 56,114 | -0.26(-0.72%) |
Aug 09, 2010 | 35.82 | 35.88 | 35.66 | 35.83 | 38,820 | +0.21(+0.59%) |
Aug 06, 2010 | 35.62 | 35.66 | 35.13 | 35.62 | 45,240 | -0.10(-0.27%) |
Aug 05, 2010 | 35.63 | 35.75 | 35.53 | 35.72 | 31,773 | -0.07(-0.20%) |
Aug 04, 2010 | 35.65 | 35.83 | 35.54 | 35.79 | 93,538 | +0.29(+0.82%) |
Aug 03, 2010 | 35.66 | 35.66 | 35.39 | 35.50 | 21,629 | -0.19(-0.53%) |
Aug 02, 2010 | 35.40 | 35.74 | 35.36 | 35.69 | 40,506 | +0.72(+2.06%) |
Jul 30, 2010 | 34.97 | 35.08 | 34.51 | 34.97 | 23,870 | +0.02(+0.05%) |
Jul 29, 2010 | 35.39 | 35.41 | 34.64 | 34.95 | 32,979 | -0.19(-0.54%) |
Jul 28, 2010 | 35.23 | 35.38 | 35.05 | 35.14 | 37,313 | -0.20(-0.56%) |
Jul 27, 2010 | 35.54 | 35.59 | 35.19 | 35.34 | 38,990 | -0.09(-0.24%) |
Jul 26, 2010 | 35.23 | 35.43 | 35.09 | 35.42 | 43,436 | +0.32(+0.90%) |
Jul 23, 2010 | 34.76 | 35.14 | 34.72 | 35.11 | 19,219 | +0.23(+0.66%) |
Jul 22, 2010 | 34.55 | 34.93 | 34.55 | 34.87 | 46,626 | +0.77(+2.26%) |
Jul 21, 2010 | 34.79 | 34.79 | 33.95 | 34.10 | 34,326 | -0.46(-1.34%) |
Jul 20, 2010 | 33.57 | 34.57 | 33.57 | 34.57 | 14,065 | +0.49(+1.43%) |
Jul 19, 2010 | 34.05 | 34.19 | 33.79 | 34.08 | 17,865 | +0.21(+0.61%) |
Jul 16, 2010 | 33.87 | 34.63 | 33.83 | 33.87 | 25,509 | -1.00(-2.86%) |
Jul 15, 2010 | 34.69 | 34.87 | 34.39 | 34.87 | 234,729 | +0.12(+0.36%) |
Jul 14, 2010 | 34.63 | 34.93 | 34.56 | 34.75 | 241,079 | +0.07(+0.20%) |
Jul 13, 2010 | 34.55 | 34.79 | 34.44 | 34.68 | 31,117 | +0.54(+1.58%) |
Jul 12, 2010 | 34.06 | 34.27 | 33.96 | 34.14 | 22,195 | +0.05(+0.15%) |
Jul 09, 2010 | 34.09 | 34.09 | 33.87 | 34.09 | 22,700 | +0.25(+0.73%) |
Jul 08, 2010 | 33.91 | 33.91 | 33.52 | 33.84 | 26,732 | +0.32(+0.95%) |
Jul 07, 2010 | 32.65 | 33.56 | 32.65 | 33.52 | 33,183 | +1.00(+3.08%) |
Jul 06, 2010 | 32.85 | 32.99 | 32.32 | 32.52 | 53,325 | +0.13(+0.40%) |
Jul 02, 2010 | 32.39 | 32.71 | 32.21 | 32.39 | 54,926 | -0.13(-0.40%) |
Jul 01, 2010 | 32.57 | 32.58 | 31.99 | 32.52 | 53,609 | +0.01(+0.03%) |
Jun 30, 2010 | 32.83 | 33.05 | 32.46 | 32.51 | 53,871 | -0.39(-1.17%) |
Jun 29, 2010 | 33.46 | 33.57 | 32.67 | 32.89 | 85,393 | -1.25(-3.67%) |
Jun 25, 2010 | 34.15 | 34.30 | 33.91 | 34.15 | 101,514 | +0.09(+0.28%) |
Jun 24, 2010 | 34.46 | 34.52 | 33.97 | 34.05 | 46,180 | -0.60(-1.72%) |
Jun 23, 2010 | 34.80 | 34.85 | 34.44 | 34.65 | 32,874 | -0.05(-0.15%) |
Jun 22, 2010 | 35.32 | 35.45 | 34.67 | 34.70 | 179,736 | -0.56(-1.58%) |
Jun 21, 2010 | 35.92 | 35.92 | 35.09 | 35.26 | 33,101 | -0.11(-0.31%) |
Jun 18, 2010 | 35.37 | 35.53 | 35.29 | 35.37 | 23,449 | +0.01(+0.02%) |
Jun 17, 2010 | 35.46 | 35.46 | 35.09 | 35.36 | 26,539 | +0.06(+0.17%) |
Jun 16, 2010 | 35.10 | 35.44 | 35.09 | 35.30 | 59,578 | -0.03(-0.07%) |
Jun 15, 2010 | 34.79 | 35.32 | 34.77 | 35.32 | 33,243 | +0.83(+2.40%) |
Jun 14, 2010 | 34.91 | 34.98 | 34.47 | 34.50 | 70,334 | -0.05(-0.15%) |
Jun 11, 2010 | 34.09 | 34.55 | 34.05 | 34.55 | 37,211 | +0.21(+0.60%) |
Jun 10, 2010 | 33.96 | 34.35 | 33.92 | 34.34 | 26,188 | +0.94(+2.81%) |
Jun 09, 2010 | 33.85 | 34.13 | 33.32 | 33.40 | 32,962 | -0.21(-0.64%) |
Jun 08, 2010 | 33.45 | 33.64 | 33.12 | 33.62 | 84,107 | +0.23(+0.69%) |
Jun 07, 2010 | 33.98 | 34.07 | 33.38 | 33.38 | 91,426 | -0.45(-1.34%) |
Jun 04, 2010 | 33.84 | 34.62 | 33.74 | 33.84 | 49,307 | -1.21(-3.46%) |
Jun 03, 2010 | 34.98 | 35.09 | 34.74 | 35.05 | 35,673 | +0.25(+0.71%) |
Jun 02, 2010 | 34.08 | 34.80 | 33.95 | 34.80 | 34,445 | +0.88(+2.60%) |
Jun 01, 2010 | 34.26 | 34.57 | 33.92 | 33.92 | 86,846 | -0.50(-1.45%) |
May 28, 2010 | 34.42 | 34.91 | 34.32 | 34.42 | 24,860 | -0.41(-1.17%) |
May 27, 2010 | 34.40 | 34.83 | 34.35 | 34.83 | 43,030 | +1.02(+3.01%) |
May 26, 2010 | 34.36 | 34.61 | 33.76 | 33.81 | 76,336 | -0.24(-0.70%) |
May 25, 2010 | 33.29 | 34.05 | 33.12 | 34.05 | 120,617 | -0.05(-0.15%) |
May 24, 2010 | 34.30 | 34.55 | 34.10 | 34.10 | 51,603 | -0.28(-0.82%) |
May 21, 2010 | 33.40 | 34.50 | 33.33 | 34.38 | 95,158 | +0.37(+1.08%) |
May 20, 2010 | 34.56 | 34.68 | 34.02 | 34.02 | 142,311 | -1.30(-3.68%) |
May 19, 2010 | 35.36 | 35.60 | 34.93 | 35.32 | 64,290 | -0.19(-0.53%) |
May 18, 2010 | 36.25 | 36.32 | 35.44 | 35.50 | 108,615 | -0.47(-1.31%) |
May 17, 2010 | 36.06 | 36.10 | 35.36 | 35.97 | 135,899 | +0.03(+0.07%) |
May 14, 2010 | 35.95 | 36.38 | 35.66 | 35.95 | 96,606 | -0.73(-1.99%) |
May 13, 2010 | 37.03 | 37.22 | 36.65 | 36.68 | 44,426 | -0.42(-1.14%) |
May 12, 2010 | 36.72 | 37.14 | 36.65 | 37.10 | 55,542 | +0.53(+1.45%) |
May 11, 2010 | 36.79 | 36.97 | 36.54 | 36.57 | 102,884 | -0.09(-0.23%) |
May 10, 2010 | 36.42 | 36.66 | 36.30 | 36.66 | 114,223 | +1.51(+4.30%) |
May 07, 2010 | 35.62 | 35.90 | 34.59 | 35.15 | 155,511 | -0.68(-1.88%) |
May 06, 2010 | 36.70 | 36.96 | 29.91 | 35.82 | 111,560 | -1.10(-2.99%) |
May 05, 2010 | 36.92 | 37.15 | 36.75 | 36.92 | 69,101 | -0.22(-0.60%) |
May 04, 2010 | 37.64 | 37.64 | 37.01 | 37.15 | 55,813 | -0.91(-2.40%) |