Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.87 | 40.71 | 39.72 | 40.68 | 377,482 | +0.94(+2.36%) |
Apr 28, 2011 | 40.02 | 40.02 | 39.47 | 39.74 | 109,808 | -0.14(-0.35%) |
Apr 27, 2011 | 39.82 | 39.94 | 39.27 | 39.88 | 236,148 | +0.17(+0.42%) |
Apr 26, 2011 | 39.22 | 40.03 | 39.21 | 39.71 | 295,470 | +0.73(+1.87%) |
Apr 25, 2011 | 39.08 | 39.17 | 38.86 | 38.98 | 72,561 | +0.18(+0.47%) |
Apr 21, 2011 | 38.56 | 39.03 | 38.20 | 38.80 | 135,410 | +0.45(+1.19%) |
Apr 20, 2011 | 38.33 | 39.09 | 38.29 | 38.35 | 300,835 | +0.29(+0.75%) |
Apr 19, 2011 | 37.89 | 38.17 | 37.70 | 38.06 | 239,330 | +0.33(+0.87%) |
Apr 18, 2011 | 37.80 | 38.06 | 37.26 | 37.73 | 125,634 | -0.49(-1.28%) |
Apr 15, 2011 | 37.88 | 38.25 | 37.52 | 38.22 | 292,492 | +0.62(+1.64%) |
Apr 14, 2011 | 37.49 | 37.89 | 37.42 | 37.61 | 178,708 | -0.05(-0.13%) |
Apr 13, 2011 | 37.73 | 37.95 | 37.35 | 37.66 | 249,688 | +0.10(+0.28%) |
Apr 12, 2011 | 36.97 | 38.19 | 36.88 | 37.55 | 248,340 | +0.22(+0.58%) |
Apr 11, 2011 | 36.81 | 37.33 | 36.30 | 37.33 | 339,865 | +0.31(+0.85%) |
Apr 08, 2011 | 37.95 | 38.20 | 36.93 | 37.02 | 333,299 | -0.80(-2.11%) |
Apr 07, 2011 | 37.91 | 38.17 | 37.66 | 37.82 | 198,959 | -0.24(-0.62%) |
Apr 06, 2011 | 38.30 | 38.30 | 37.46 | 38.05 | 212,661 | +0.19(+0.50%) |
Apr 05, 2011 | 37.12 | 37.98 | 37.03 | 37.86 | 359,595 | +0.71(+1.92%) |
Apr 04, 2011 | 37.19 | 37.51 | 37.00 | 37.15 | 172,335 | -0.06(-0.17%) |
Apr 01, 2011 | 37.03 | 37.45 | 36.61 | 37.21 | 282,747 | +0.28(+0.76%) |
Mar 31, 2011 | 36.68 | 37.54 | 36.60 | 36.93 | 298,225 | +0.08(+0.21%) |
Mar 30, 2011 | 36.72 | 37.25 | 36.47 | 36.86 | 403,731 | +0.48(+1.33%) |
Mar 29, 2011 | 36.03 | 36.58 | 36.00 | 36.38 | 187,335 | +0.17(+0.46%) |
Mar 28, 2011 | 36.65 | 36.74 | 36.12 | 36.21 | 149,512 | -0.38(-1.05%) |
Mar 25, 2011 | 36.55 | 37.10 | 36.35 | 36.59 | 339,700 | +0.14(+0.38%) |
Mar 24, 2011 | 35.76 | 36.45 | 35.64 | 36.45 | 456,749 | +1.18(+3.35%) |
Mar 23, 2011 | 35.01 | 35.65 | 34.81 | 35.27 | 439,869 | +0.17(+0.50%) |
Mar 22, 2011 | 35.70 | 35.87 | 34.97 | 35.09 | 369,572 | -0.60(-1.69%) |
Mar 21, 2011 | 35.33 | 35.85 | 35.32 | 35.70 | 365,987 | +0.71(+2.02%) |
Mar 18, 2011 | 35.27 | 35.38 | 34.92 | 34.99 | 364,580 | +0.27(+0.77%) |
Mar 17, 2011 | 35.09 | 35.28 | 34.65 | 34.72 | 249,430 | -0.02(-0.06%) |
Mar 16, 2011 | 35.74 | 35.98 | 34.72 | 34.75 | 429,709 | -1.20(-3.35%) |
Mar 15, 2011 | 36.03 | 36.48 | 35.91 | 35.95 | 346,103 | -0.53(-1.46%) |
Mar 14, 2011 | 36.90 | 37.30 | 36.40 | 36.48 | 187,922 | -0.66(-1.79%) |
Mar 11, 2011 | 37.07 | 37.42 | 36.89 | 37.14 | 253,851 | +0.18(+0.49%) |
Mar 10, 2011 | 36.89 | 37.31 | 36.39 | 36.96 | 151,692 | -0.48(-1.27%) |
Mar 09, 2011 | 37.82 | 37.85 | 37.12 | 37.44 | 314,194 | -0.38(-1.02%) |
Mar 08, 2011 | 37.45 | 38.13 | 37.23 | 37.82 | 604,895 | +0.44(+1.18%) |
Mar 07, 2011 | 37.60 | 37.86 | 37.19 | 37.38 | 210,255 | -0.15(-0.39%) |
Mar 04, 2011 | 38.28 | 38.52 | 37.19 | 37.53 | 583,002 | -0.95(-2.47%) |
Mar 03, 2011 | 37.16 | 38.64 | 37.12 | 38.48 | 726,004 | +1.82(+4.96%) |
Mar 02, 2011 | 36.59 | 37.06 | 36.36 | 36.66 | 275,778 | +0.18(+0.50%) |
Mar 01, 2011 | 37.31 | 37.42 | 36.05 | 36.48 | 364,765 | -0.83(-2.21%) |
Feb 28, 2011 | 37.24 | 37.51 | 36.86 | 37.31 | 298,162 | +0.15(+0.41%) |
Feb 25, 2011 | 36.98 | 37.63 | 36.23 | 37.15 | 377,365 | +0.61(+1.67%) |
Feb 24, 2011 | 36.09 | 36.65 | 35.98 | 36.54 | 426,906 | +0.20(+0.54%) |
Feb 23, 2011 | 36.86 | 36.87 | 35.64 | 36.35 | 732,054 | -0.60(-1.63%) |
Feb 22, 2011 | 38.89 | 38.96 | 36.88 | 36.95 | 774,063 | -2.71(-6.83%) |
Feb 18, 2011 | 40.87 | 40.87 | 39.54 | 39.66 | 433,270 | -1.01(-2.49%) |
Feb 17, 2011 | 40.78 | 40.92 | 40.58 | 40.67 | 415,071 | -0.24(-0.60%) |
Feb 16, 2011 | 40.66 | 40.91 | 40.43 | 40.91 | 224,148 | +0.33(+0.81%) |
Feb 15, 2011 | 40.40 | 40.66 | 40.38 | 40.59 | 380,640 | +0.10(+0.24%) |
Feb 14, 2011 | 40.22 | 40.61 | 40.22 | 40.49 | 254,174 | +0.20(+0.49%) |
Feb 11, 2011 | 40.54 | 40.69 | 39.90 | 40.29 | 545,738 | +0.59(+1.48%) |
Feb 10, 2011 | 40.13 | 40.22 | 39.18 | 39.70 | 382,548 | -0.45(-1.13%) |
Feb 09, 2011 | 40.33 | 40.43 | 39.86 | 40.16 | 489,942 | -0.09(-0.23%) |
Feb 08, 2011 | 40.43 | 40.43 | 39.96 | 40.25 | 311,621 | +0.20(+0.51%) |
Feb 07, 2011 | 39.96 | 40.35 | 39.91 | 40.05 | 390,827 | +0.20(+0.49%) |
Feb 04, 2011 | 39.69 | 39.91 | 39.52 | 39.85 | 210,084 | +0.19(+0.48%) |
Feb 03, 2011 | 40.07 | 40.37 | 39.45 | 39.66 | 474,370 | -0.45(-1.13%) |
Feb 02, 2011 | 40.21 | 40.34 | 39.97 | 40.12 | 412,224 | -0.13(-0.33%) |
Feb 01, 2011 | 39.70 | 40.29 | 39.52 | 40.25 | 626,069 | +0.90(+2.29%) |
Jan 31, 2011 | 39.69 | 39.86 | 39.09 | 39.35 | 752,977 | -0.20(-0.50%) |
Jan 28, 2011 | 41.31 | 41.31 | 39.39 | 39.54 | 403,698 | -1.66(-4.02%) |
Jan 27, 2011 | 41.36 | 41.46 | 41.10 | 41.20 | 414,450 | -0.08(-0.19%) |
Jan 26, 2011 | 40.98 | 41.63 | 40.98 | 41.28 | 263,675 | +0.41(+1.01%) |
Jan 25, 2011 | 41.16 | 41.37 | 40.54 | 40.87 | 202,170 | -0.41(-1.00%) |
Jan 24, 2011 | 40.76 | 41.42 | 40.40 | 41.28 | 320,987 | +0.58(+1.43%) |
Jan 21, 2011 | 41.26 | 41.26 | 40.45 | 40.70 | 253,680 | -0.36(-0.89%) |
Jan 20, 2011 | 41.36 | 41.54 | 40.63 | 41.06 | 350,109 | -0.53(-1.28%) |
Jan 19, 2011 | 41.75 | 41.92 | 41.21 | 41.59 | 383,320 | -0.09(-0.22%) |
Jan 18, 2011 | 41.78 | 41.80 | 41.27 | 41.68 | 285,471 | -0.17(-0.40%) |
Jan 14, 2011 | 41.31 | 41.85 | 41.15 | 41.85 | 382,032 | +0.48(+1.15%) |
Jan 13, 2011 | 41.42 | 41.82 | 41.06 | 41.38 | 976,294 | -0.08(-0.19%) |
Jan 12, 2011 | 41.15 | 41.69 | 41.03 | 41.45 | 356,202 | +0.53(+1.30%) |
Jan 11, 2011 | 40.66 | 41.10 | 40.47 | 40.92 | 184,545 | +0.22(+0.55%) |
Jan 10, 2011 | 40.38 | 40.77 | 40.37 | 40.70 | 187,190 | +0.02(+0.05%) |
Jan 07, 2011 | 40.30 | 40.75 | 40.19 | 40.68 | 243,524 | +0.35(+0.87%) |
Jan 06, 2011 | 40.92 | 40.99 | 40.12 | 40.33 | 223,110 | -0.52(-1.27%) |
Jan 05, 2011 | 40.15 | 40.96 | 40.09 | 40.84 | 259,662 | +0.57(+1.41%) |
Jan 04, 2011 | 40.75 | 40.76 | 39.52 | 40.28 | 337,354 | -0.49(-1.20%) |
Jan 03, 2011 | 41.15 | 41.41 | 40.54 | 40.77 | 424,942 | -0.39(-0.95%) |
Dec 31, 2010 | 41.29 | 41.29 | 40.73 | 41.16 | 142,307 | +0.01(+0.03%) |
Dec 30, 2010 | 41.08 | 41.27 | 41.07 | 41.15 | 65,021 | -0.02(-0.05%) |
Dec 29, 2010 | 40.81 | 41.26 | 40.77 | 41.17 | 74,226 | +0.48(+1.17%) |
Dec 28, 2010 | 40.75 | 40.98 | 40.59 | 40.69 | 94,043 | -0.02(-0.05%) |
Dec 27, 2010 | 40.29 | 40.72 | 39.89 | 40.71 | 130,445 | +0.16(+0.40%) |
Dec 23, 2010 | 40.91 | 40.96 | 40.38 | 40.55 | 164,168 | -0.16(-0.40%) |
Dec 22, 2010 | 41.31 | 41.31 | 40.35 | 40.71 | 238,732 | -0.38(-0.92%) |
Dec 21, 2010 | 40.77 | 41.13 | 40.49 | 41.09 | 263,143 | +0.47(+1.15%) |
Dec 20, 2010 | 41.15 | 41.15 | 40.38 | 40.62 | 240,019 | -0.51(-1.24%) |
Dec 17, 2010 | 40.36 | 41.26 | 39.82 | 41.13 | 449,909 | +1.02(+2.55%) |
Dec 16, 2010 | 39.41 | 40.13 | 39.35 | 40.11 | 249,352 | +0.83(+2.12%) |
Dec 15, 2010 | 39.65 | 39.79 | 39.26 | 39.28 | 190,779 | -0.49(-1.23%) |
Dec 14, 2010 | 39.75 | 39.89 | 39.34 | 39.77 | 186,348 | +0.32(+0.82%) |
Dec 13, 2010 | 40.30 | 40.30 | 39.34 | 39.45 | 151,279 | -0.49(-1.23%) |
Dec 10, 2010 | 39.73 | 39.99 | 39.40 | 39.94 | 122,727 | +0.30(+0.76%) |
Dec 09, 2010 | 39.61 | 39.70 | 39.17 | 39.63 | 306,706 | +0.28(+0.71%) |
Dec 08, 2010 | 40.09 | 40.24 | 39.23 | 39.35 | 216,321 | -0.72(-1.80%) |
Dec 07, 2010 | 40.95 | 41.02 | 39.80 | 40.08 | 390,544 | -0.72(-1.77%) |
Dec 06, 2010 | 40.42 | 40.92 | 40.33 | 40.80 | 356,520 | +0.30(+0.74%) |
Dec 03, 2010 | 39.93 | 40.63 | 39.68 | 40.50 | 184,501 | +0.48(+1.19%) |
Dec 02, 2010 | 40.03 | 40.46 | 39.76 | 40.02 | 271,027 | +0.22(+0.54%) |
Dec 01, 2010 | 39.84 | 39.98 | 38.91 | 39.80 | 421,535 | +0.79(+2.03%) |
Nov 30, 2010 | 38.82 | 39.07 | 38.41 | 39.01 | 436,221 | +0.00(+0.00%) |
Nov 29, 2010 | 39.17 | 39.20 | 38.34 | 39.01 | 240,508 | -0.17(-0.43%) |
Nov 26, 2010 | 39.30 | 39.59 | 39.01 | 39.18 | 203,827 | -0.27(-0.69%) |
Nov 24, 2010 | 38.89 | 39.45 | 39.45 | 39.45 | 410,316 | +0.98(+2.55%) |
Nov 23, 2010 | 38.96 | 38.98 | 38.42 | 38.47 | 302,193 | -0.85(-2.17%) |
Nov 22, 2010 | 39.25 | 39.50 | 38.65 | 39.33 | 344,496 | -0.04(-0.11%) |
Nov 19, 2010 | 38.56 | 39.52 | 38.47 | 39.37 | 671,986 | +1.00(+2.61%) |
Nov 18, 2010 | 38.07 | 38.47 | 37.97 | 38.37 | 312,732 | +0.58(+1.54%) |
Nov 17, 2010 | 37.70 | 37.84 | 37.42 | 37.79 | 395,619 | +0.24(+0.65%) |
Nov 16, 2010 | 37.91 | 37.99 | 37.26 | 37.54 | 343,684 | -0.62(-1.63%) |
Nov 15, 2010 | 37.98 | 38.47 | 37.91 | 38.17 | 448,539 | +0.21(+0.55%) |
Nov 12, 2010 | 36.02 | 38.03 | 35.81 | 37.96 | 988,972 | +2.18(+6.08%) |
Nov 11, 2010 | 35.04 | 35.83 | 35.04 | 35.78 | 183,576 | +0.34(+0.97%) |
Nov 10, 2010 | 35.16 | 35.71 | 34.88 | 35.44 | 517,212 | -0.04(-0.12%) |
Nov 09, 2010 | 35.86 | 35.92 | 35.38 | 35.48 | 634,817 | +0.03(+0.10%) |
Nov 08, 2010 | 36.19 | 36.30 | 35.18 | 35.44 | 600,652 | -0.83(-2.29%) |
Nov 05, 2010 | 36.77 | 36.77 | 36.14 | 36.28 | 131,603 | +0.06(+0.15%) |
Nov 04, 2010 | 35.98 | 36.86 | 35.84 | 36.22 | 414,962 | +0.84(+2.37%) |
Nov 03, 2010 | 35.46 | 35.81 | 35.07 | 35.38 | 387,689 | -0.15(-0.43%) |
Nov 02, 2010 | 34.91 | 35.57 | 34.63 | 35.54 | 340,472 | +0.91(+2.63%) |
Nov 01, 2010 | 35.67 | 35.89 | 34.30 | 34.63 | 359,265 | -0.86(-2.42%) |
Oct 29, 2010 | 35.05 | 35.54 | 33.79 | 35.49 | 748,430 | +0.36(+1.02%) |
Oct 28, 2010 | 34.28 | 35.25 | 34.10 | 35.13 | 534,817 | +1.22(+3.61%) |
Oct 27, 2010 | 33.47 | 33.96 | 32.88 | 33.91 | 344,899 | +0.29(+0.87%) |
Oct 25, 2010 | 33.72 | 33.79 | 33.33 | 33.61 | 399,140 | +0.18(+0.54%) |
Oct 22, 2010 | 33.12 | 33.62 | 32.97 | 33.43 | 223,788 | +0.42(+1.27%) |
Oct 21, 2010 | 33.49 | 33.60 | 32.86 | 33.01 | 283,343 | -0.31(-0.92%) |
Oct 20, 2010 | 33.60 | 33.92 | 33.29 | 33.32 | 431,473 | -0.10(-0.31%) |
Oct 19, 2010 | 33.66 | 34.11 | 33.23 | 33.42 | 556,635 | -0.50(-1.48%) |
Oct 18, 2010 | 34.42 | 34.61 | 33.37 | 33.93 | 486,169 | -0.48(-1.38%) |
Oct 15, 2010 | 34.28 | 34.41 | 33.95 | 34.40 | 355,026 | +0.41(+1.19%) |
Oct 14, 2010 | 33.91 | 34.26 | 33.60 | 34.00 | 409,860 | +0.02(+0.06%) |
Oct 13, 2010 | 34.56 | 34.56 | 33.58 | 33.98 | 1,270,882 | -0.30(-0.88%) |
Oct 12, 2010 | 35.05 | 35.14 | 34.09 | 34.28 | 712,394 | -0.92(-2.60%) |
Oct 11, 2010 | 36.65 | 36.65 | 35.19 | 35.19 | 480,101 | -1.59(-4.34%) |
Oct 08, 2010 | 36.79 | 37.00 | 36.44 | 36.79 | 292,871 | +0.02(+0.06%) |
Oct 07, 2010 | 37.06 | 37.25 | 36.48 | 36.77 | 190,944 | -0.19(-0.51%) |
Oct 06, 2010 | 37.19 | 37.31 | 36.65 | 36.96 | 321,355 | -0.20(-0.55%) |
Oct 05, 2010 | 37.00 | 37.42 | 37.00 | 37.16 | 316,223 | +0.39(+1.07%) |
Oct 04, 2010 | 36.93 | 37.77 | 36.62 | 36.77 | 508,506 | -1.01(-2.68%) |
Oct 01, 2010 | 37.78 | 38.44 | 37.66 | 37.78 | 465,517 | +0.07(+0.19%) |
Sep 30, 2010 | 37.71 | 37.81 | 37.10 | 37.71 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.07 | 36.91 | 36.07 | 36.88 | 304,430 | +0.55(+1.50%) |
Sep 28, 2010 | 36.16 | 36.53 | 36.00 | 36.33 | 498,687 | +0.29(+0.80%) |
Sep 27, 2010 | 35.43 | 36.15 | 35.21 | 36.05 | 448,454 | +0.72(+2.04%) |
Sep 24, 2010 | 35.79 | 36.21 | 35.10 | 35.33 | 289,747 | -0.10(-0.28%) |
Sep 23, 2010 | 35.43 | 35.98 | 35.27 | 35.42 | 156,270 | -0.26(-0.73%) |
Sep 22, 2010 | 35.37 | 35.78 | 35.03 | 35.68 | 758,721 | +0.37(+1.05%) |
Sep 21, 2010 | 35.32 | 35.68 | 35.15 | 35.31 | 300,965 | -0.13(-0.36%) |
Sep 20, 2010 | 35.26 | 35.67 | 35.21 | 35.44 | 244,549 | +0.29(+0.82%) |
Sep 17, 2010 | 35.15 | 35.67 | 35.04 | 35.15 | 164,826 | -0.39(-1.10%) |
Sep 15, 2010 | 35.54 | 35.65 | 35.15 | 35.54 | 198,147 | +0.27(+0.75%) |
Sep 14, 2010 | 35.54 | 35.54 | 35.16 | 35.28 | 376,473 | -0.29(-0.83%) |
Sep 13, 2010 | 35.68 | 35.85 | 35.27 | 35.57 | 199,823 | +0.41(+1.15%) |
Sep 10, 2010 | 35.15 | 35.33 | 35.09 | 35.16 | 392,930 | +0.02(+0.06%) |
Sep 09, 2010 | 36.00 | 36.01 | 35.01 | 35.14 | 456,378 | -0.40(-1.12%) |
Sep 08, 2010 | 36.05 | 36.05 | 35.44 | 35.54 | 331,499 | -0.32(-0.90%) |
Sep 07, 2010 | 35.70 | 36.14 | 35.37 | 35.86 | 249,874 | -0.17(-0.47%) |
Sep 03, 2010 | 36.49 | 36.68 | 35.85 | 36.03 | 176,694 | -0.08(-0.23%) |
Sep 02, 2010 | 35.30 | 36.47 | 35.21 | 36.12 | 673,563 | +0.85(+2.42%) |
Sep 01, 2010 | 34.49 | 35.35 | 34.49 | 35.26 | 471,191 | +1.18(+3.47%) |
Aug 31, 2010 | 34.04 | 34.28 | 33.41 | 34.08 | 428 | +0.37(+1.10%) |
Aug 30, 2010 | 33.93 | 34.23 | 33.70 | 33.71 | 227,715 | -0.19(-0.56%) |
Aug 27, 2010 | 33.90 | 33.97 | 33.19 | 33.90 | 212,387 | +0.67(+2.02%) |
Aug 26, 2010 | 33.58 | 33.79 | 33.12 | 33.23 | 468,050 | -0.31(-0.94%) |
Aug 25, 2010 | 34.26 | 34.33 | 33.00 | 33.54 | 726,246 | -0.99(-2.86%) |
Aug 24, 2010 | 34.98 | 35.09 | 34.20 | 34.53 | 442,166 | -0.85(-2.39%) |
Aug 23, 2010 | 36.62 | 37.06 | 35.33 | 35.37 | 532,749 | -1.29(-3.51%) |
Aug 20, 2010 | 36.56 | 36.78 | 36.14 | 36.66 | 291,579 | -0.02(-0.06%) |
Aug 19, 2010 | 37.05 | 37.33 | 36.52 | 36.68 | 366,121 | -0.65(-1.74%) |
Aug 18, 2010 | 37.44 | 37.54 | 37.14 | 37.33 | 263,741 | -0.07(-0.19%) |
Aug 17, 2010 | 35.83 | 37.56 | 35.79 | 37.40 | 743,478 | +1.83(+5.15%) |
Aug 16, 2010 | 34.98 | 35.99 | 34.84 | 35.57 | 986,904 | +0.74(+2.13%) |
Aug 13, 2010 | 34.83 | 35.56 | 34.28 | 34.83 | 1,501,696 | -0.75(-2.10%) |
Aug 12, 2010 | 35.19 | 37.15 | 34.63 | 35.58 | 1,025,906 | -1.22(-3.31%) |
Aug 11, 2010 | 37.60 | 37.63 | 36.67 | 36.79 | 903,028 | -1.46(-3.82%) |
Aug 10, 2010 | 38.47 | 38.59 | 38.00 | 38.26 | 348,801 | -0.51(-1.32%) |
Aug 09, 2010 | 37.77 | 39.14 | 37.34 | 38.77 | 644,477 | +1.23(+3.28%) |
Aug 06, 2010 | 37.54 | 37.65 | 36.77 | 37.54 | 250,845 | +0.17(+0.47%) |
Aug 05, 2010 | 37.15 | 37.42 | 36.82 | 37.36 | 548,881 | +0.24(+0.64%) |
Aug 04, 2010 | 37.00 | 37.42 | 36.55 | 37.12 | 728,703 | +0.35(+0.95%) |
Aug 03, 2010 | 37.63 | 37.68 | 36.69 | 36.77 | 519,115 | -0.90(-2.40%) |
Aug 02, 2010 | 36.51 | 37.73 | 36.46 | 37.68 | 689,301 | +1.55(+4.28%) |
Jul 30, 2010 | 36.13 | 36.14 | 34.79 | 36.13 | 481,285 | +0.81(+2.30%) |
Jul 29, 2010 | 35.21 | 35.42 | 34.60 | 35.32 | 300,242 | +0.29(+0.82%) |
Jul 28, 2010 | 34.53 | 35.21 | 34.51 | 35.03 | 493,111 | +0.29(+0.85%) |
Jul 27, 2010 | 35.45 | 35.61 | 34.59 | 34.74 | 368,404 | -0.48(-1.35%) |
Jul 26, 2010 | 34.80 | 35.24 | 34.65 | 35.21 | 296,952 | +0.48(+1.37%) |
Jul 23, 2010 | 33.97 | 35.01 | 33.77 | 34.74 | 366,007 | +0.75(+2.20%) |
Jul 22, 2010 | 33.11 | 34.28 | 33.03 | 33.99 | 340,142 | +1.41(+4.32%) |
Jul 21, 2010 | 32.40 | 32.86 | 32.01 | 32.58 | 491,786 | +0.44(+1.37%) |
Jul 20, 2010 | 31.94 | 32.36 | 31.87 | 32.14 | 394,018 | -0.22(-0.67%) |
Jul 19, 2010 | 32.01 | 32.55 | 31.44 | 32.36 | 572,433 | +0.35(+1.09%) |
Jul 16, 2010 | 32.01 | 33.51 | 31.98 | 32.01 | 795,416 | -1.57(-4.69%) |
Jul 15, 2010 | 33.24 | 33.59 | 32.74 | 33.58 | 239,651 | +0.22(+0.67%) |
Jul 14, 2010 | 32.86 | 33.40 | 32.75 | 33.36 | 224,461 | +0.47(+1.42%) |
Jul 13, 2010 | 33.33 | 33.33 | 32.82 | 32.89 | 350,408 | -0.09(-0.28%) |
Jul 12, 2010 | 33.16 | 33.88 | 32.82 | 32.98 | 223,828 | -0.15(-0.46%) |
Jul 09, 2010 | 33.14 | 33.16 | 32.45 | 33.14 | 353,498 | +0.40(+1.22%) |
Jul 08, 2010 | 33.23 | 33.23 | 32.44 | 32.74 | 359,793 | +0.10(+0.32%) |
Jul 07, 2010 | 31.11 | 32.68 | 31.11 | 32.63 | 329,808 | +1.43(+4.60%) |
Jul 06, 2010 | 31.22 | 31.48 | 30.92 | 31.20 | 435,067 | +0.52(+1.71%) |
Jul 02, 2010 | 30.67 | 31.48 | 30.49 | 30.67 | 542,241 | -0.38(-1.22%) |
Jul 01, 2010 | 30.74 | 31.37 | 29.80 | 31.05 | 381,312 | +0.12(+0.38%) |
Jun 30, 2010 | 30.65 | 31.73 | 30.60 | 30.93 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.53 | 32.32 | 30.47 | 30.65 | 502,912 | -1.53(-4.74%) |
Jun 25, 2010 | 32.18 | 32.70 | 31.14 | 32.18 | 933,160 | -0.38(-1.16%) |
Jun 24, 2010 | 32.60 | 33.16 | 32.53 | 32.56 | 461,663 | -0.50(-1.50%) |
Jun 23, 2010 | 33.56 | 33.81 | 32.89 | 33.05 | 700,328 | -0.69(-2.03%) |
Jun 22, 2010 | 35.47 | 35.63 | 33.68 | 33.74 | 323,000 | -1.62(-4.57%) |
Jun 21, 2010 | 35.77 | 36.00 | 35.06 | 35.35 | 440,953 | +0.05(+0.14%) |
Jun 18, 2010 | 35.30 | 35.63 | 34.70 | 35.30 | 411,272 | +0.14(+0.40%) |
Jun 17, 2010 | 35.42 | 35.43 | 34.51 | 35.16 | 308,795 | +0.26(+0.74%) |
Jun 16, 2010 | 35.54 | 36.17 | 34.68 | 34.91 | 646,380 | -0.48(-1.34%) |
Jun 15, 2010 | 34.53 | 35.61 | 34.40 | 35.38 | 377,906 | +1.01(+2.95%) |
Jun 14, 2010 | 33.86 | 34.98 | 33.72 | 34.37 | 647,776 | +0.96(+2.87%) |
Jun 11, 2010 | 33.12 | 34.04 | 33.09 | 33.41 | 1,632,320 | +0.15(+0.46%) |
Jun 10, 2010 | 33.77 | 34.15 | 33.17 | 33.26 | 746,681 | +0.14(+0.42%) |
Jun 09, 2010 | 33.58 | 34.19 | 32.92 | 33.12 | 827,105 | -0.38(-1.13%) |
Jun 08, 2010 | 33.28 | 33.61 | 32.85 | 33.49 | 444,724 | +0.01(+0.04%) |
Jun 07, 2010 | 33.14 | 37.41 | 32.52 | 33.48 | 653,955 | -0.72(-2.11%) |
Jun 04, 2010 | 34.20 | 35.05 | 34.14 | 34.20 | 152,324 | -1.43(-4.02%) |
Jun 03, 2010 | 35.65 | 36.61 | 35.56 | 35.63 | 388,855 | -0.17(-0.49%) |
Jun 02, 2010 | 35.58 | 35.86 | 35.31 | 35.81 | 2,859 | +0.43(+1.21%) |
Jun 01, 2010 | 35.47 | 36.08 | 35.07 | 35.38 | 386,890 | -0.29(-0.82%) |
May 28, 2010 | 35.68 | 36.07 | 35.58 | 35.68 | 264,959 | -0.33(-0.91%) |
May 27, 2010 | 34.79 | 36.01 | 34.72 | 36.00 | 446,575 | +2.00(+5.88%) |
May 26, 2010 | 33.58 | 34.46 | 33.18 | 34.00 | 602,588 | +1.08(+3.29%) |
May 25, 2010 | 32.58 | 33.43 | 31.70 | 32.92 | 716,185 | -0.93(-2.75%) |
May 24, 2010 | 33.50 | 34.18 | 33.49 | 33.85 | 269,910 | +0.20(+0.59%) |
May 21, 2010 | 32.17 | 33.99 | 32.17 | 33.65 | 481,366 | +0.97(+2.97%) |
May 20, 2010 | 32.83 | 33.40 | 32.67 | 32.68 | 465,483 | -2.32(-6.64%) |
May 19, 2010 | 35.03 | 35.44 | 34.18 | 35.00 | 272,626 | -0.04(-0.12%) |
May 18, 2010 | 36.38 | 36.56 | 34.94 | 35.05 | 13,163 | -0.97(-2.70%) |
May 17, 2010 | 36.10 | 37.08 | 35.61 | 36.02 | 511,331 | +0.00(+0.00%) |
May 14, 2010 | 36.02 | 36.45 | 35.69 | 36.02 | 202,263 | -0.65(-1.77%) |
May 13, 2010 | 37.29 | 37.93 | 36.54 | 36.67 | 282,562 | -0.82(-2.19%) |
May 12, 2010 | 36.97 | 37.73 | 36.72 | 37.49 | 215,778 | +0.77(+2.09%) |
May 11, 2010 | 36.31 | 37.19 | 36.22 | 36.72 | 478,054 | +0.56(+1.55%) |
May 10, 2010 | 35.83 | 36.27 | 35.83 | 36.16 | 1,006,053 | +0.70(+1.97%) |
May 07, 2010 | 35.54 | 36.44 | 35.00 | 35.46 | 1,122,559 | -0.39(-1.09%) |
May 06, 2010 | 35.72 | 36.43 | 34.32 | 35.85 | 748 | -1.61(-4.31%) |
May 05, 2010 | 37.75 | 38.24 | 37.06 | 37.47 | 1,109,429 | -0.85(-2.21%) |
May 04, 2010 | 39.43 | 39.80 | 37.99 | 38.31 | 368,692 | -1.78(-4.43%) |