Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.30 | 44.78 | 43.69 | 43.73 | 505,762 | -0.21(-0.47%) |
Apr 28, 2011 | 43.84 | 44.10 | 43.81 | 43.94 | 266,191 | -0.04(-0.10%) |
Apr 27, 2011 | 43.63 | 44.03 | 43.38 | 43.98 | 630,439 | +0.40(+0.91%) |
Apr 26, 2011 | 43.37 | 43.73 | 43.26 | 43.59 | 379,568 | +0.38(+0.89%) |
Apr 25, 2011 | 43.68 | 43.70 | 43.10 | 43.20 | 314,478 | -0.56(-1.27%) |
Apr 21, 2011 | 43.60 | 44.04 | 43.52 | 43.76 | 520,189 | +0.25(+0.58%) |
Apr 20, 2011 | 43.19 | 43.53 | 42.96 | 43.51 | 578,613 | +0.84(+1.96%) |
Apr 19, 2011 | 42.97 | 43.13 | 42.58 | 42.67 | 429,780 | -0.09(-0.20%) |
Apr 18, 2011 | 42.68 | 43.07 | 42.54 | 42.75 | 681,137 | -0.47(-1.09%) |
Apr 15, 2011 | 42.94 | 43.35 | 42.71 | 43.23 | 497,665 | +0.33(+0.77%) |
Apr 14, 2011 | 42.68 | 43.07 | 42.50 | 42.90 | 272,569 | -0.18(-0.43%) |
Apr 13, 2011 | 43.35 | 43.61 | 42.58 | 43.08 | 416,753 | -0.01(-0.03%) |
Apr 12, 2011 | 43.46 | 43.58 | 42.91 | 43.09 | 528,801 | -0.63(-1.44%) |
Apr 11, 2011 | 43.96 | 44.32 | 43.48 | 43.72 | 579,561 | -0.20(-0.46%) |
Apr 08, 2011 | 44.50 | 45.05 | 43.49 | 43.92 | 726,512 | -0.50(-1.13%) |
Apr 07, 2011 | 44.82 | 45.54 | 44.26 | 44.42 | 1,073,301 | -1.28(-2.80%) |
Apr 06, 2011 | 46.30 | 48.25 | 45.14 | 45.70 | 3,185,515 | +2.77(+6.44%) |
Apr 05, 2011 | 42.63 | 43.05 | 42.52 | 42.94 | 813,569 | +0.14(+0.33%) |
Apr 04, 2011 | 42.40 | 42.86 | 42.23 | 42.80 | 622,626 | +0.48(+1.14%) |
Apr 01, 2011 | 41.96 | 42.49 | 41.78 | 42.32 | 486,294 | +0.62(+1.48%) |
Mar 31, 2011 | 40.87 | 41.73 | 40.87 | 41.70 | 454,808 | +0.80(+1.95%) |
Mar 30, 2011 | 40.93 | 40.93 | 40.86 | 40.90 | 345,264 | +0.27(+0.66%) |
Mar 29, 2011 | 39.53 | 40.69 | 39.36 | 40.63 | 505,622 | +1.04(+2.61%) |
Mar 28, 2011 | 39.51 | 39.88 | 39.47 | 39.60 | 456,483 | +0.24(+0.62%) |
Mar 25, 2011 | 38.85 | 39.57 | 38.64 | 39.36 | 463,859 | +0.62(+1.59%) |
Mar 24, 2011 | 39.05 | 39.13 | 38.58 | 38.74 | 1,026,511 | -0.11(-0.28%) |
Mar 23, 2011 | 39.31 | 39.33 | 38.63 | 38.85 | 708,811 | -0.55(-1.41%) |
Mar 22, 2011 | 39.93 | 39.93 | 39.33 | 39.40 | 241,265 | -0.54(-1.36%) |
Mar 21, 2011 | 40.17 | 40.25 | 39.90 | 39.95 | 264,011 | +0.86(+2.20%) |
Mar 18, 2011 | 39.35 | 39.43 | 39.00 | 39.09 | 411,364 | +0.22(+0.56%) |
Mar 17, 2011 | 38.97 | 39.39 | 38.70 | 38.87 | 428,938 | +0.44(+1.16%) |
Mar 16, 2011 | 38.15 | 38.79 | 37.97 | 38.42 | 387,651 | +0.06(+0.16%) |
Mar 15, 2011 | 38.27 | 38.64 | 38.16 | 38.36 | 251,247 | -0.27(-0.69%) |
Mar 14, 2011 | 38.70 | 39.02 | 38.34 | 38.63 | 201,564 | -0.38(-0.98%) |
Mar 11, 2011 | 38.76 | 39.15 | 38.55 | 39.01 | 213,680 | +0.09(+0.23%) |
Mar 10, 2011 | 38.73 | 39.14 | 38.47 | 38.92 | 359,435 | -0.31(-0.79%) |
Mar 09, 2011 | 38.99 | 39.40 | 38.75 | 39.23 | 285,237 | +0.10(+0.25%) |
Mar 08, 2011 | 38.52 | 39.38 | 38.36 | 39.14 | 203,827 | +0.65(+1.69%) |
Mar 07, 2011 | 38.84 | 39.02 | 38.02 | 38.48 | 402,484 | -0.17(-0.44%) |
Mar 04, 2011 | 39.09 | 39.33 | 38.32 | 38.66 | 257,143 | -0.42(-1.08%) |
Mar 03, 2011 | 38.18 | 39.26 | 38.17 | 39.08 | 372,486 | +1.30(+3.45%) |
Mar 02, 2011 | 37.37 | 38.08 | 37.35 | 37.77 | 366,263 | +0.34(+0.91%) |
Mar 01, 2011 | 38.66 | 38.66 | 37.41 | 37.43 | 496,246 | -1.05(-2.74%) |
Feb 28, 2011 | 38.56 | 38.89 | 38.20 | 38.48 | 554,390 | +0.16(+0.43%) |
Feb 25, 2011 | 37.95 | 38.33 | 37.94 | 38.32 | 299,011 | +0.58(+1.53%) |
Feb 24, 2011 | 37.42 | 37.97 | 37.35 | 37.74 | 447,605 | +0.29(+0.76%) |
Feb 23, 2011 | 38.21 | 38.22 | 36.80 | 37.46 | 586,162 | -0.81(-2.12%) |
Feb 22, 2011 | 38.67 | 39.08 | 38.16 | 38.27 | 386,262 | -0.85(-2.16%) |
Feb 18, 2011 | 38.92 | 39.11 | 38.62 | 39.11 | 321,564 | +0.27(+0.71%) |
Feb 17, 2011 | 38.46 | 38.92 | 38.46 | 38.84 | 282,762 | +0.30(+0.79%) |
Feb 16, 2011 | 38.16 | 38.81 | 38.12 | 38.53 | 448,546 | +0.52(+1.38%) |
Feb 15, 2011 | 37.98 | 38.23 | 37.80 | 38.01 | 313,713 | -0.14(-0.37%) |
Feb 14, 2011 | 38.20 | 38.42 | 37.92 | 38.15 | 288,286 | -0.02(-0.05%) |
Feb 11, 2011 | 37.68 | 38.20 | 37.66 | 38.17 | 181,152 | +0.30(+0.79%) |
Feb 10, 2011 | 37.53 | 37.97 | 37.38 | 37.87 | 166,566 | +0.19(+0.50%) |
Feb 09, 2011 | 37.52 | 37.89 | 37.40 | 37.68 | 266,655 | +0.01(+0.03%) |
Feb 08, 2011 | 37.28 | 37.69 | 37.17 | 37.67 | 154,465 | +0.34(+0.91%) |
Feb 07, 2011 | 37.18 | 37.53 | 37.13 | 37.33 | 291,621 | +0.18(+0.48%) |
Feb 04, 2011 | 37.12 | 37.33 | 36.94 | 37.15 | 238,059 | +0.10(+0.28%) |
Feb 03, 2011 | 36.66 | 37.30 | 36.58 | 37.05 | 371,233 | +0.29(+0.78%) |
Feb 02, 2011 | 37.06 | 37.21 | 36.63 | 36.76 | 534,629 | -0.43(-1.16%) |
Feb 01, 2011 | 36.50 | 37.25 | 36.43 | 37.19 | 1,285,540 | +1.00(+2.76%) |
Jan 31, 2011 | 35.73 | 36.26 | 35.71 | 36.19 | 508,315 | +0.52(+1.47%) |
Jan 28, 2011 | 36.33 | 36.44 | 35.41 | 35.67 | 453,808 | -0.65(-1.78%) |
Jan 27, 2011 | 36.48 | 36.59 | 36.19 | 36.32 | 454,234 | -0.23(-0.62%) |
Jan 26, 2011 | 36.27 | 36.60 | 35.99 | 36.54 | 378,264 | +0.40(+1.11%) |
Jan 25, 2011 | 36.21 | 36.32 | 35.64 | 36.14 | 597,613 | -0.30(-0.82%) |
Jan 24, 2011 | 36.35 | 36.54 | 36.17 | 36.44 | 468,799 | +0.10(+0.28%) |
Jan 21, 2011 | 36.71 | 36.71 | 36.30 | 36.33 | 304,200 | -0.19(-0.53%) |
Jan 20, 2011 | 36.35 | 36.74 | 36.13 | 36.53 | 622,963 | +0.15(+0.40%) |
Jan 19, 2011 | 36.94 | 36.97 | 36.30 | 36.38 | 490,720 | -0.66(-1.78%) |
Jan 18, 2011 | 36.66 | 37.04 | 36.46 | 37.04 | 644,653 | +0.26(+0.70%) |
Jan 14, 2011 | 36.55 | 36.80 | 36.43 | 36.79 | 598,558 | +0.11(+0.30%) |
Jan 13, 2011 | 36.89 | 36.96 | 36.44 | 36.68 | 802,872 | -0.28(-0.76%) |
Jan 12, 2011 | 37.33 | 37.38 | 36.79 | 36.96 | 839,015 | -0.19(-0.52%) |
Jan 11, 2011 | 37.46 | 37.46 | 36.81 | 37.15 | 697,788 | -0.17(-0.46%) |
Jan 10, 2011 | 36.72 | 37.44 | 36.44 | 37.32 | 969,544 | +0.37(+1.01%) |
Jan 07, 2011 | 36.75 | 38.13 | 36.55 | 36.95 | 1,220,770 | -0.41(-1.11%) |
Jan 06, 2011 | 38.41 | 38.44 | 36.68 | 37.36 | 3,239,990 | -2.24(-5.65%) |
Jan 05, 2011 | 39.02 | 40.16 | 39.02 | 39.60 | 902,771 | +0.62(+1.59%) |
Jan 04, 2011 | 39.84 | 40.04 | 38.64 | 38.98 | 822,351 | -0.83(-2.07%) |
Jan 03, 2011 | 39.58 | 40.47 | 39.53 | 39.81 | 615,563 | +0.55(+1.41%) |
Dec 31, 2010 | 39.91 | 39.99 | 39.17 | 39.26 | 498,558 | -0.64(-1.61%) |
Dec 30, 2010 | 39.51 | 40.13 | 39.44 | 39.90 | 307,988 | +0.32(+0.81%) |
Dec 29, 2010 | 39.54 | 39.75 | 39.46 | 39.58 | 238,825 | +0.15(+0.37%) |
Dec 28, 2010 | 39.66 | 39.73 | 39.34 | 39.43 | 389,590 | -0.18(-0.46%) |
Dec 27, 2010 | 39.75 | 39.92 | 39.25 | 39.62 | 419,738 | -0.30(-0.76%) |
Dec 23, 2010 | 40.00 | 40.27 | 39.90 | 39.92 | 185,003 | -0.02(-0.05%) |
Dec 22, 2010 | 40.02 | 40.13 | 39.80 | 39.94 | 235,053 | +0.03(+0.08%) |
Dec 21, 2010 | 39.86 | 39.95 | 39.82 | 39.91 | 288,928 | +0.16(+0.41%) |
Dec 20, 2010 | 39.64 | 39.91 | 39.44 | 39.74 | 180,526 | +0.18(+0.46%) |
Dec 17, 2010 | 39.65 | 40.04 | 39.52 | 39.56 | 474,613 | -0.06(-0.15%) |
Dec 16, 2010 | 38.97 | 39.63 | 38.94 | 39.62 | 291,225 | +0.70(+1.79%) |
Dec 15, 2010 | 39.06 | 39.51 | 38.91 | 38.92 | 346,409 | -0.14(-0.36%) |
Dec 14, 2010 | 39.05 | 39.21 | 38.84 | 39.06 | 441,358 | +0.09(+0.22%) |
Dec 13, 2010 | 39.38 | 39.38 | 38.94 | 38.98 | 307,143 | -0.36(-0.93%) |
Dec 10, 2010 | 38.84 | 39.38 | 38.77 | 39.34 | 256,816 | +0.55(+1.41%) |
Dec 09, 2010 | 38.94 | 38.94 | 38.64 | 38.80 | 426,089 | +0.11(+0.28%) |
Dec 08, 2010 | 38.91 | 39.13 | 38.60 | 38.69 | 253,400 | -0.16(-0.41%) |
Dec 07, 2010 | 38.89 | 39.23 | 38.78 | 38.84 | 371,112 | +0.25(+0.66%) |
Dec 06, 2010 | 38.64 | 38.77 | 38.43 | 38.59 | 247,839 | -0.13(-0.34%) |
Dec 03, 2010 | 38.18 | 38.81 | 38.02 | 38.72 | 337,241 | +0.39(+1.03%) |
Dec 02, 2010 | 37.55 | 38.37 | 37.43 | 38.33 | 264,062 | +0.77(+2.05%) |
Dec 01, 2010 | 37.00 | 37.64 | 37.00 | 37.56 | 350,147 | +1.06(+2.91%) |
Nov 30, 2010 | 36.34 | 36.89 | 36.16 | 36.50 | 405,949 | -0.15(-0.41%) |
Nov 29, 2010 | 36.74 | 36.74 | 36.21 | 36.65 | 728,373 | -0.28(-0.76%) |
Nov 26, 2010 | 36.80 | 37.05 | 36.73 | 36.93 | 129,382 | -0.10(-0.28%) |
Nov 24, 2010 | 36.81 | 37.03 | 37.03 | 37.03 | 480,508 | +0.44(+1.21%) |
Nov 23, 2010 | 35.86 | 36.73 | 35.82 | 36.59 | 733,299 | +0.04(+0.12%) |
Nov 22, 2010 | 35.33 | 36.55 | 35.26 | 36.54 | 679,185 | +1.03(+2.90%) |
Nov 19, 2010 | 35.33 | 35.59 | 35.16 | 35.51 | 289,336 | +0.05(+0.14%) |
Nov 18, 2010 | 35.14 | 35.88 | 35.14 | 35.46 | 543,457 | +0.69(+1.99%) |
Nov 17, 2010 | 34.75 | 34.89 | 34.48 | 34.77 | 164,482 | +0.10(+0.28%) |
Nov 16, 2010 | 34.79 | 35.04 | 34.47 | 34.68 | 447,646 | -0.35(-1.00%) |
Nov 15, 2010 | 35.14 | 35.45 | 34.95 | 35.03 | 214,979 | +0.05(+0.14%) |
Nov 12, 2010 | 35.11 | 35.42 | 34.91 | 34.98 | 311,615 | -0.36(-1.03%) |
Nov 11, 2010 | 35.20 | 35.54 | 35.02 | 35.34 | 375,675 | -0.18(-0.51%) |
Nov 10, 2010 | 35.38 | 35.57 | 35.12 | 35.53 | 238,708 | +0.19(+0.55%) |
Nov 09, 2010 | 35.42 | 35.63 | 35.25 | 35.33 | 371,709 | -0.05(-0.15%) |
Nov 08, 2010 | 35.53 | 35.53 | 35.16 | 35.39 | 366,080 | -0.27(-0.75%) |
Nov 05, 2010 | 35.39 | 35.66 | 35.22 | 35.65 | 614,000 | +0.23(+0.65%) |
Nov 04, 2010 | 35.57 | 35.69 | 35.32 | 35.42 | 339,736 | +0.29(+0.83%) |
Nov 03, 2010 | 35.11 | 35.23 | 34.78 | 35.13 | 415,752 | -0.02(-0.05%) |
Nov 02, 2010 | 34.86 | 35.19 | 34.66 | 35.15 | 285,522 | +0.62(+1.81%) |
Nov 01, 2010 | 34.72 | 34.92 | 34.28 | 34.52 | 433,264 | -0.03(-0.09%) |
Oct 29, 2010 | 34.39 | 34.95 | 34.35 | 34.55 | 334,131 | +0.10(+0.28%) |
Oct 28, 2010 | 34.64 | 34.74 | 34.31 | 34.46 | 640,937 | -0.02(-0.05%) |
Oct 27, 2010 | 34.20 | 34.52 | 34.16 | 34.48 | 524,780 | -0.02(-0.05%) |
Oct 25, 2010 | 34.75 | 34.94 | 34.42 | 34.49 | 728,680 | -0.22(-0.63%) |
Oct 22, 2010 | 34.30 | 35.12 | 34.05 | 34.71 | 795,047 | +0.61(+1.79%) |
Oct 21, 2010 | 33.17 | 34.17 | 33.17 | 34.10 | 891,994 | +0.90(+2.72%) |
Oct 20, 2010 | 32.85 | 33.42 | 32.57 | 33.20 | 952,319 | +0.81(+2.49%) |
Oct 19, 2010 | 32.21 | 32.84 | 32.03 | 32.39 | 430,827 | -0.23(-0.71%) |
Oct 18, 2010 | 32.67 | 32.67 | 32.22 | 32.62 | 407,228 | -0.04(-0.13%) |
Oct 15, 2010 | 32.75 | 32.81 | 32.39 | 32.66 | 571,052 | +0.18(+0.55%) |
Oct 14, 2010 | 32.92 | 33.13 | 32.41 | 32.48 | 313,231 | -0.56(-1.69%) |
Oct 13, 2010 | 32.85 | 33.44 | 32.66 | 33.04 | 304,313 | +0.33(+1.02%) |
Oct 12, 2010 | 32.78 | 32.88 | 32.42 | 32.71 | 238,718 | -0.24(-0.72%) |
Oct 11, 2010 | 32.85 | 33.13 | 32.79 | 32.95 | 146,515 | +0.17(+0.53%) |
Oct 08, 2010 | 32.78 | 32.87 | 32.31 | 32.78 | 426,316 | +0.34(+1.04%) |
Oct 07, 2010 | 32.81 | 32.81 | 32.14 | 32.44 | 287,386 | -0.16(-0.49%) |
Oct 06, 2010 | 32.55 | 32.86 | 32.32 | 32.60 | 366,226 | +0.12(+0.38%) |
Oct 05, 2010 | 32.39 | 32.65 | 32.22 | 32.47 | 442,122 | +0.39(+1.22%) |
Oct 04, 2010 | 32.25 | 32.56 | 31.91 | 32.08 | 373,634 | -0.30(-0.94%) |
Oct 01, 2010 | 32.38 | 32.59 | 32.16 | 32.38 | 498,474 | +0.28(+0.88%) |
Sep 30, 2010 | 32.26 | 32.47 | 31.52 | 32.10 | 1,851 | +0.16(+0.50%) |
Sep 29, 2010 | 31.75 | 32.28 | 31.72 | 31.94 | 308,950 | +0.02(+0.06%) |
Sep 28, 2010 | 31.79 | 32.06 | 31.18 | 31.93 | 642,779 | +0.32(+1.02%) |
Sep 27, 2010 | 31.85 | 31.86 | 31.51 | 31.61 | 170,961 | -0.26(-0.80%) |
Sep 24, 2010 | 31.27 | 32.10 | 31.27 | 31.86 | 524,855 | +0.89(+2.88%) |
Sep 23, 2010 | 30.77 | 31.41 | 30.56 | 30.97 | 431,587 | -0.07(-0.21%) |
Sep 22, 2010 | 31.20 | 31.63 | 30.90 | 31.04 | 265,327 | -0.33(-1.04%) |
Sep 21, 2010 | 31.42 | 31.84 | 31.18 | 31.36 | 446,985 | -0.02(-0.06%) |
Sep 20, 2010 | 31.22 | 31.55 | 31.12 | 31.38 | 508,200 | +0.17(+0.53%) |
Sep 17, 2010 | 31.21 | 31.43 | 30.60 | 31.21 | 633,024 | +0.42(+1.37%) |
Sep 15, 2010 | 30.16 | 30.87 | 30.04 | 30.79 | 597,732 | +0.49(+1.63%) |
Sep 14, 2010 | 29.60 | 30.49 | 29.60 | 30.30 | 466,507 | +0.56(+1.88%) |
Sep 13, 2010 | 29.39 | 29.88 | 29.29 | 29.74 | 479,265 | +0.65(+2.25%) |
Sep 10, 2010 | 28.92 | 29.20 | 28.83 | 29.09 | 275,537 | +0.17(+0.60%) |
Sep 09, 2010 | 29.37 | 29.37 | 28.81 | 28.91 | 256,821 | -0.09(-0.31%) |
Sep 08, 2010 | 28.68 | 29.06 | 28.68 | 29.00 | 212,059 | +0.31(+1.08%) |
Sep 07, 2010 | 28.94 | 28.99 | 28.55 | 28.69 | 206,989 | -0.43(-1.49%) |
Sep 03, 2010 | 29.40 | 29.47 | 28.92 | 29.13 | 208,436 | +0.14(+0.47%) |
Sep 02, 2010 | 28.16 | 29.19 | 28.16 | 28.99 | 225 | +0.88(+3.13%) |
Sep 01, 2010 | 26.92 | 28.40 | 26.80 | 28.11 | 838,561 | +1.66(+6.29%) |
Aug 31, 2010 | 26.43 | 26.69 | 26.34 | 26.45 | 1,346 | -0.20(-0.76%) |
Aug 30, 2010 | 27.20 | 27.35 | 26.64 | 26.65 | 233,152 | -0.73(-2.67%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.48 | 27.38 | 210,946 | +0.56(+2.10%) |
Aug 26, 2010 | 26.76 | 27.08 | 26.62 | 26.82 | 324,454 | +0.12(+0.47%) |
Aug 25, 2010 | 26.62 | 26.78 | 26.25 | 26.69 | 862,231 | -0.20(-0.73%) |
Aug 24, 2010 | 27.52 | 27.61 | 26.89 | 26.89 | 664,528 | -1.04(-3.72%) |
Aug 23, 2010 | 28.42 | 28.62 | 27.67 | 27.93 | 497,782 | -0.36(-1.28%) |
Aug 20, 2010 | 28.55 | 28.55 | 27.79 | 28.29 | 460,698 | -0.34(-1.18%) |
Aug 19, 2010 | 29.19 | 29.28 | 28.59 | 28.63 | 247,811 | -0.70(-2.39%) |
Aug 18, 2010 | 29.29 | 29.50 | 28.97 | 29.33 | 170,324 | -0.02(-0.08%) |
Aug 17, 2010 | 28.94 | 29.66 | 28.78 | 29.35 | 237,013 | +0.65(+2.28%) |
Aug 16, 2010 | 28.37 | 28.84 | 28.17 | 28.70 | 185,553 | +0.11(+0.39%) |
Aug 13, 2010 | 28.59 | 28.88 | 28.37 | 28.59 | 199,227 | -0.15(-0.52%) |
Aug 12, 2010 | 28.18 | 28.88 | 28.01 | 28.74 | 268,634 | +0.00(+0.00%) |
Aug 11, 2010 | 29.26 | 29.26 | 28.68 | 28.74 | 454,038 | -1.11(-3.70%) |
Aug 10, 2010 | 30.42 | 30.46 | 29.84 | 29.84 | 471,570 | -0.94(-3.07%) |
Aug 09, 2010 | 30.60 | 30.82 | 30.49 | 30.79 | 200,207 | +0.27(+0.88%) |
Aug 06, 2010 | 30.52 | 30.58 | 30.16 | 30.52 | 466,256 | -0.15(-0.48%) |
Aug 05, 2010 | 30.46 | 30.70 | 30.24 | 30.67 | 272,368 | +0.05(+0.16%) |
Aug 04, 2010 | 30.62 | 30.81 | 30.42 | 30.62 | 273,452 | +0.12(+0.39%) |
Aug 03, 2010 | 30.59 | 30.77 | 30.11 | 30.50 | 456,995 | -0.24(-0.77%) |
Aug 02, 2010 | 30.33 | 30.79 | 30.11 | 30.74 | 418,730 | +0.80(+2.68%) |
Jul 30, 2010 | 29.94 | 30.20 | 29.22 | 29.94 | 634,322 | +0.21(+0.72%) |
Jul 29, 2010 | 29.94 | 30.11 | 29.33 | 29.72 | 267,369 | -0.04(-0.14%) |
Jul 28, 2010 | 30.24 | 30.34 | 29.55 | 29.76 | 318,832 | -0.44(-1.46%) |
Jul 27, 2010 | 30.35 | 30.60 | 29.94 | 30.20 | 507,335 | +0.09(+0.30%) |
Jul 26, 2010 | 30.12 | 30.35 | 29.97 | 30.11 | 611,772 | +0.02(+0.08%) |
Jul 23, 2010 | 29.62 | 30.11 | 29.54 | 30.09 | 467,706 | +0.44(+1.48%) |
Jul 22, 2010 | 28.90 | 29.75 | 28.90 | 29.65 | 553,491 | +1.06(+3.70%) |
Jul 21, 2010 | 29.11 | 29.22 | 28.52 | 28.59 | 456,014 | -0.29(-0.99%) |
Jul 20, 2010 | 28.27 | 28.96 | 28.21 | 28.88 | 346,795 | +0.34(+1.21%) |
Jul 19, 2010 | 28.43 | 28.58 | 28.20 | 28.53 | 370,303 | +0.19(+0.67%) |
Jul 16, 2010 | 28.34 | 29.41 | 28.28 | 28.34 | 587,732 | -1.21(-4.08%) |
Jul 15, 2010 | 29.53 | 29.64 | 29.03 | 29.55 | 523,918 | -0.05(-0.16%) |
Jul 14, 2010 | 29.33 | 29.66 | 29.08 | 29.60 | 413,914 | +0.24(+0.83%) |
Jul 13, 2010 | 29.50 | 29.64 | 29.12 | 29.35 | 997,352 | +0.21(+0.73%) |
Jul 12, 2010 | 29.10 | 29.26 | 28.66 | 29.14 | 569,871 | -0.03(-0.10%) |
Jul 09, 2010 | 29.17 | 29.26 | 28.74 | 29.17 | 637,475 | +0.23(+0.80%) |
Jul 08, 2010 | 28.62 | 28.97 | 28.50 | 28.94 | 882,578 | +0.37(+1.30%) |
Jul 07, 2010 | 28.05 | 28.69 | 27.91 | 28.57 | 1,107,729 | +0.56(+1.98%) |
Jul 06, 2010 | 28.63 | 29.11 | 27.78 | 28.01 | 1,616 | -0.40(-1.42%) |
Jul 02, 2010 | 28.41 | 29.35 | 28.33 | 28.41 | 1,154,220 | -0.95(-3.22%) |
Jul 01, 2010 | 29.93 | 30.72 | 27.21 | 29.36 | 3,302,921 | -0.60(-2.01%) |
Jun 30, 2010 | 29.77 | 30.41 | 29.71 | 29.96 | 804 | +0.20(+0.66%) |
Jun 29, 2010 | 30.65 | 30.68 | 29.61 | 29.77 | 1,093,331 | -0.86(-2.80%) |
Jun 25, 2010 | 30.62 | 30.85 | 30.04 | 30.62 | 505,298 | +0.35(+1.17%) |
Jun 24, 2010 | 30.30 | 30.57 | 29.92 | 30.27 | 1,294,517 | -0.07(-0.23%) |
Jun 23, 2010 | 29.96 | 30.50 | 29.61 | 30.34 | 572,345 | +0.31(+1.02%) |
Jun 22, 2010 | 30.90 | 31.04 | 30.00 | 30.03 | 317,839 | -0.95(-3.07%) |
Jun 21, 2010 | 31.51 | 31.59 | 30.84 | 30.98 | 226,043 | -0.22(-0.70%) |
Jun 18, 2010 | 31.20 | 31.33 | 31.14 | 31.20 | 392,624 | +0.04(+0.11%) |
Jun 17, 2010 | 31.52 | 31.52 | 30.94 | 31.17 | 887,253 | -0.17(-0.55%) |
Jun 16, 2010 | 31.27 | 31.63 | 31.03 | 31.34 | 847,467 | -0.21(-0.66%) |
Jun 15, 2010 | 31.29 | 31.58 | 31.09 | 31.55 | 468,816 | +0.49(+1.58%) |
Jun 14, 2010 | 31.32 | 31.54 | 30.96 | 31.06 | 403,747 | +0.05(+0.15%) |
Jun 11, 2010 | 30.58 | 31.35 | 30.54 | 31.01 | 574,636 | +0.25(+0.83%) |
Jun 10, 2010 | 30.09 | 30.80 | 30.09 | 30.75 | 677,944 | +1.15(+3.88%) |
Jun 09, 2010 | 29.59 | 29.96 | 29.41 | 29.61 | 679,126 | +0.11(+0.38%) |
Jun 08, 2010 | 29.36 | 29.54 | 28.67 | 29.49 | 1,340,845 | +0.16(+0.54%) |
Jun 07, 2010 | 30.06 | 30.11 | 29.30 | 29.33 | 331,933 | -0.60(-2.01%) |
Jun 04, 2010 | 29.94 | 31.00 | 29.84 | 29.94 | 544,263 | -1.27(-4.06%) |
Jun 03, 2010 | 31.12 | 31.32 | 30.74 | 31.20 | 258,497 | +0.22(+0.73%) |
Jun 02, 2010 | 30.35 | 30.98 | 30.22 | 30.98 | 970 | +0.73(+2.42%) |
Jun 01, 2010 | 30.35 | 30.87 | 30.20 | 30.25 | 506,918 | -0.35(-1.16%) |
May 28, 2010 | 30.60 | 31.00 | 30.37 | 30.60 | 525,649 | -0.02(-0.06%) |
May 27, 2010 | 30.37 | 30.67 | 30.04 | 30.62 | 282,313 | +0.90(+3.03%) |
May 26, 2010 | 29.69 | 30.14 | 29.51 | 29.72 | 580,493 | +0.28(+0.94%) |
May 25, 2010 | 29.00 | 29.53 | 28.56 | 29.44 | 299,309 | -0.12(-0.40%) |
May 24, 2010 | 29.64 | 29.97 | 29.53 | 29.56 | 189,438 | -0.25(-0.83%) |
May 21, 2010 | 28.83 | 30.00 | 28.69 | 29.81 | 366,452 | +0.50(+1.69%) |
May 20, 2010 | 29.23 | 30.02 | 29.09 | 29.31 | 492,998 | -1.32(-4.31%) |
May 19, 2010 | 31.55 | 31.70 | 30.43 | 30.63 | 512,176 | -0.94(-2.98%) |
May 18, 2010 | 31.85 | 32.29 | 31.51 | 31.57 | 552,102 | -0.03(-0.09%) |
May 17, 2010 | 31.69 | 31.80 | 30.81 | 31.60 | 451,863 | +0.06(+0.21%) |
May 14, 2010 | 31.53 | 32.07 | 31.18 | 31.53 | 364,083 | -0.35(-1.11%) |
May 13, 2010 | 32.29 | 32.41 | 31.69 | 31.89 | 421,671 | -0.56(-1.73%) |
May 12, 2010 | 31.86 | 32.55 | 31.49 | 32.45 | 468,880 | +0.69(+2.18%) |
May 11, 2010 | 31.79 | 32.09 | 31.69 | 31.76 | 287,872 | +0.24(+0.75%) |
May 10, 2010 | 31.30 | 31.60 | 31.25 | 31.52 | 296,585 | +1.35(+4.47%) |
May 07, 2010 | 30.95 | 31.09 | 29.88 | 30.17 | 813,713 | -0.78(-2.52%) |
May 06, 2010 | 31.05 | 31.60 | 29.87 | 30.95 | 1,145,313 | -0.25(-0.81%) |
May 05, 2010 | 31.20 | 31.40 | 31.12 | 31.21 | 674,373 | -0.35(-1.12%) |
May 04, 2010 | 32.65 | 32.65 | 31.33 | 31.56 | 469,749 | -1.61(-4.87%) |