Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.76 | 32.06 | 31.66 | 31.85 | 534,229 | +0.04(+0.11%) |
Apr 28, 2011 | 31.66 | 32.05 | 31.58 | 31.82 | 775,681 | +0.15(+0.48%) |
Apr 27, 2011 | 31.16 | 31.74 | 30.81 | 31.66 | 918,483 | +0.59(+1.91%) |
Apr 26, 2011 | 30.78 | 31.14 | 30.77 | 31.07 | 697,063 | +0.31(+0.99%) |
Apr 25, 2011 | 30.66 | 30.79 | 30.45 | 30.77 | 565,336 | +0.18(+0.59%) |
Apr 21, 2011 | 30.58 | 30.63 | 30.43 | 30.59 | 574,374 | +0.10(+0.32%) |
Apr 20, 2011 | 31.06 | 31.06 | 30.43 | 30.49 | 533,133 | -0.05(-0.18%) |
Apr 19, 2011 | 30.43 | 30.65 | 30.21 | 30.54 | 855,865 | +0.13(+0.44%) |
Apr 18, 2011 | 30.92 | 30.92 | 30.26 | 30.41 | 721,917 | -0.87(-2.78%) |
Apr 15, 2011 | 31.44 | 31.54 | 31.14 | 31.28 | 460,879 | -0.11(-0.34%) |
Apr 14, 2011 | 31.82 | 31.84 | 31.39 | 31.39 | 705,407 | -0.70(-2.18%) |
Apr 13, 2011 | 32.62 | 32.72 | 32.03 | 32.09 | 252,442 | -0.40(-1.22%) |
Apr 12, 2011 | 32.57 | 32.64 | 32.28 | 32.48 | 392,880 | -0.24(-0.74%) |
Apr 11, 2011 | 33.08 | 33.20 | 32.50 | 32.72 | 343,549 | -0.18(-0.55%) |
Apr 08, 2011 | 33.66 | 33.78 | 32.90 | 32.90 | 410,271 | -0.70(-2.08%) |
Apr 07, 2011 | 33.66 | 34.21 | 33.59 | 33.60 | 744,608 | -0.15(-0.45%) |
Apr 06, 2011 | 33.72 | 33.83 | 33.59 | 33.76 | 550,089 | +0.12(+0.35%) |
Apr 05, 2011 | 34.31 | 34.33 | 33.59 | 33.64 | 888,144 | -0.68(-1.99%) |
Apr 04, 2011 | 34.29 | 34.58 | 33.95 | 34.32 | 854,498 | +0.04(+0.10%) |
Apr 01, 2011 | 33.22 | 34.32 | 33.07 | 34.29 | 934,366 | +1.22(+3.69%) |
Mar 31, 2011 | 32.53 | 33.07 | 32.42 | 33.07 | 810,439 | +0.49(+1.52%) |
Mar 30, 2011 | 33.08 | 33.08 | 32.48 | 32.57 | 611,412 | -0.39(-1.17%) |
Mar 29, 2011 | 32.64 | 33.13 | 32.56 | 32.96 | 356,270 | +0.22(+0.66%) |
Mar 28, 2011 | 32.84 | 32.97 | 32.61 | 32.74 | 418,533 | -0.09(-0.27%) |
Mar 25, 2011 | 32.38 | 32.95 | 32.22 | 32.83 | 590,486 | +0.49(+1.53%) |
Mar 24, 2011 | 32.07 | 32.36 | 31.81 | 32.34 | 317,678 | +0.32(+1.01%) |
Mar 23, 2011 | 31.81 | 32.16 | 31.57 | 32.02 | 238,441 | +0.10(+0.31%) |
Mar 22, 2011 | 32.09 | 32.22 | 31.84 | 31.92 | 398,098 | -0.19(-0.59%) |
Mar 21, 2011 | 32.10 | 32.18 | 32.06 | 32.10 | 507,750 | +0.62(+1.97%) |
Mar 18, 2011 | 31.14 | 31.57 | 30.75 | 31.49 | 852,338 | +0.66(+2.16%) |
Mar 17, 2011 | 30.90 | 31.10 | 30.61 | 30.82 | 717,501 | +0.37(+1.21%) |
Mar 16, 2011 | 30.65 | 31.05 | 30.26 | 30.45 | 1,141,167 | -0.30(-0.96%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.02 | 30.75 | 1,257,293 | -0.72(-2.28%) |
Mar 14, 2011 | 31.31 | 31.81 | 31.19 | 31.47 | 960,426 | -0.19(-0.60%) |
Mar 11, 2011 | 30.96 | 31.73 | 30.96 | 31.66 | 778,429 | +0.59(+1.91%) |
Mar 10, 2011 | 31.43 | 31.49 | 30.98 | 31.06 | 872,962 | -0.82(-2.56%) |
Mar 09, 2011 | 31.79 | 31.92 | 31.47 | 31.88 | 574,347 | +0.04(+0.11%) |
Mar 08, 2011 | 31.40 | 32.20 | 31.31 | 31.84 | 586,669 | +0.45(+1.43%) |
Mar 07, 2011 | 31.78 | 32.02 | 31.05 | 31.40 | 691,485 | -0.26(-0.82%) |
Mar 04, 2011 | 32.18 | 32.18 | 31.42 | 31.66 | 641,445 | -0.43(-1.34%) |
Mar 03, 2011 | 31.63 | 32.17 | 31.63 | 32.09 | 748,994 | +0.65(+2.06%) |
Mar 02, 2011 | 31.22 | 31.74 | 31.22 | 31.44 | 1,048,509 | +0.20(+0.63%) |
Mar 01, 2011 | 31.91 | 32.07 | 31.04 | 31.24 | 1,192,073 | -0.64(-2.00%) |
Feb 28, 2011 | 32.71 | 32.72 | 31.79 | 31.88 | 1,208,944 | -0.54(-1.66%) |
Feb 25, 2011 | 32.50 | 32.75 | 32.28 | 32.42 | 982,041 | +0.09(+0.28%) |
Feb 24, 2011 | 32.27 | 32.86 | 32.09 | 32.33 | 1,103,766 | +0.04(+0.11%) |
Feb 23, 2011 | 32.60 | 32.81 | 31.96 | 32.29 | 1,699,026 | -0.39(-1.18%) |
Feb 22, 2011 | 32.57 | 33.27 | 32.38 | 32.68 | 1,781,940 | -0.48(-1.46%) |
Feb 18, 2011 | 32.76 | 33.18 | 32.54 | 33.16 | 1,269,054 | +0.48(+1.48%) |
Feb 17, 2011 | 32.42 | 32.97 | 32.21 | 32.68 | 594,244 | +0.15(+0.47%) |
Feb 16, 2011 | 32.67 | 32.67 | 32.37 | 32.53 | 1,190,214 | +0.19(+0.58%) |
Feb 15, 2011 | 32.36 | 32.66 | 32.25 | 32.34 | 595,979 | -0.23(-0.72%) |
Feb 14, 2011 | 32.45 | 32.59 | 32.24 | 32.57 | 464,902 | +0.14(+0.44%) |
Feb 11, 2011 | 32.18 | 32.62 | 31.99 | 32.43 | 849,473 | +0.10(+0.31%) |
Feb 10, 2011 | 32.10 | 32.61 | 31.93 | 32.33 | 918,096 | +0.04(+0.14%) |
Feb 09, 2011 | 32.01 | 32.48 | 31.96 | 32.28 | 1,510,548 | +0.13(+0.42%) |
Feb 08, 2011 | 32.40 | 32.43 | 31.83 | 32.15 | 1,641,559 | -0.26(-0.80%) |
Feb 07, 2011 | 31.26 | 32.52 | 31.26 | 32.41 | 1,293,285 | +1.16(+3.71%) |
Feb 04, 2011 | 30.74 | 31.34 | 30.61 | 31.25 | 960,816 | +0.62(+2.02%) |
Feb 03, 2011 | 30.97 | 30.99 | 30.39 | 30.63 | 1,498,124 | -0.50(-1.62%) |
Feb 02, 2011 | 30.98 | 31.39 | 30.91 | 31.13 | 908,342 | +0.03(+0.09%) |
Feb 01, 2011 | 31.00 | 31.31 | 30.69 | 31.11 | 1,169,427 | +0.37(+1.20%) |
Jan 31, 2011 | 30.76 | 30.82 | 30.55 | 30.74 | 1,167,305 | +0.21(+0.68%) |
Jan 28, 2011 | 31.37 | 31.56 | 30.53 | 30.53 | 901,187 | -0.75(-2.38%) |
Jan 27, 2011 | 31.39 | 31.69 | 31.13 | 31.28 | 538,669 | -0.06(-0.20%) |
Jan 26, 2011 | 31.57 | 31.80 | 31.28 | 31.34 | 792,679 | -0.22(-0.71%) |
Jan 25, 2011 | 31.75 | 32.06 | 31.45 | 31.57 | 856,454 | -0.31(-0.99%) |
Jan 24, 2011 | 31.89 | 32.02 | 31.83 | 31.88 | 832,614 | +0.00(+0.00%) |
Jan 21, 2011 | 31.99 | 32.15 | 31.74 | 31.88 | 778,354 | +0.34(+1.08%) |
Jan 20, 2011 | 31.55 | 31.70 | 31.21 | 31.54 | 862,574 | -0.11(-0.34%) |
Jan 19, 2011 | 32.52 | 32.55 | 31.61 | 31.65 | 1,245,003 | -0.94(-2.89%) |
Jan 18, 2011 | 32.69 | 32.78 | 32.20 | 32.59 | 1,435,685 | -0.12(-0.36%) |
Jan 14, 2011 | 32.98 | 33.45 | 32.48 | 32.71 | 2,885,071 | -0.30(-0.90%) |
Jan 13, 2011 | 35.24 | 35.42 | 31.96 | 33.00 | 2,977,963 | -2.67(-7.48%) |
Jan 12, 2011 | 35.39 | 35.68 | 34.77 | 35.67 | 717,409 | +0.58(+1.66%) |
Jan 11, 2011 | 34.94 | 35.31 | 34.63 | 35.09 | 470,284 | +0.39(+1.11%) |
Jan 10, 2011 | 34.59 | 35.12 | 34.29 | 34.70 | 659,326 | -0.11(-0.31%) |
Jan 07, 2011 | 35.16 | 35.27 | 34.29 | 34.81 | 452,100 | -0.23(-0.67%) |
Jan 06, 2011 | 35.27 | 35.40 | 34.92 | 35.04 | 382,490 | -0.27(-0.76%) |
Jan 05, 2011 | 34.74 | 35.34 | 34.37 | 35.31 | 546,912 | +0.47(+1.34%) |
Jan 04, 2011 | 35.76 | 36.10 | 34.61 | 34.84 | 544,522 | -0.58(-1.65%) |
Jan 03, 2011 | 35.36 | 35.80 | 35.20 | 35.43 | 633,124 | +0.44(+1.26%) |
Dec 31, 2010 | 35.38 | 35.41 | 34.95 | 34.99 | 313,306 | -0.40(-1.14%) |
Dec 30, 2010 | 35.75 | 35.89 | 35.34 | 35.39 | 187,559 | -0.34(-0.96%) |
Dec 29, 2010 | 35.56 | 35.77 | 35.37 | 35.73 | 163,295 | +0.23(+0.66%) |
Dec 28, 2010 | 35.99 | 36.07 | 34.96 | 35.50 | 419,392 | -0.44(-1.22%) |
Dec 27, 2010 | 35.84 | 35.95 | 35.45 | 35.94 | 259,744 | +0.02(+0.05%) |
Dec 23, 2010 | 35.73 | 36.63 | 35.73 | 35.92 | 786,061 | +0.06(+0.18%) |
Dec 22, 2010 | 34.66 | 35.87 | 34.63 | 35.86 | 928,600 | +1.26(+3.63%) |
Dec 21, 2010 | 33.84 | 34.65 | 33.72 | 34.60 | 576,806 | +0.98(+2.91%) |
Dec 20, 2010 | 33.79 | 33.87 | 33.46 | 33.62 | 276,157 | -0.17(-0.50%) |
Dec 17, 2010 | 33.44 | 33.99 | 33.34 | 33.79 | 1,036,491 | +0.50(+1.51%) |
Dec 16, 2010 | 33.08 | 33.32 | 32.72 | 33.29 | 230,928 | +0.24(+0.73%) |
Dec 15, 2010 | 33.25 | 33.99 | 33.03 | 33.05 | 876,664 | -0.20(-0.59%) |
Dec 14, 2010 | 32.96 | 33.29 | 32.92 | 33.25 | 422,961 | +0.29(+0.87%) |
Dec 13, 2010 | 32.91 | 33.04 | 32.66 | 32.96 | 458,083 | +0.13(+0.38%) |
Dec 10, 2010 | 33.07 | 33.16 | 32.74 | 32.83 | 519,447 | -0.16(-0.49%) |
Dec 09, 2010 | 33.55 | 33.60 | 32.82 | 32.99 | 637,657 | -0.35(-1.05%) |
Dec 08, 2010 | 33.21 | 33.36 | 33.10 | 33.34 | 556,998 | +0.24(+0.73%) |
Dec 07, 2010 | 33.25 | 33.29 | 32.90 | 33.10 | 539,518 | +0.43(+1.32%) |
Dec 06, 2010 | 32.67 | 32.81 | 32.48 | 32.67 | 338,522 | -0.20(-0.60%) |
Dec 03, 2010 | 32.46 | 33.00 | 32.40 | 32.87 | 458,781 | +0.21(+0.63%) |
Dec 02, 2010 | 31.60 | 32.66 | 31.60 | 32.66 | 599,793 | +1.04(+3.29%) |
Dec 01, 2010 | 31.08 | 31.62 | 31.00 | 31.62 | 610,570 | +1.03(+3.38%) |
Nov 30, 2010 | 30.84 | 31.21 | 30.50 | 30.59 | 3,219,255 | -0.65(-2.07%) |
Nov 29, 2010 | 31.14 | 31.35 | 30.78 | 31.23 | 251,769 | -0.13(-0.40%) |
Nov 26, 2010 | 31.28 | 31.69 | 31.21 | 31.36 | 155,535 | -0.22(-0.68%) |
Nov 24, 2010 | 30.96 | 31.57 | 31.57 | 31.57 | 409,950 | +0.77(+2.51%) |
Nov 23, 2010 | 31.19 | 31.21 | 30.60 | 30.80 | 604,363 | -0.81(-2.56%) |
Nov 22, 2010 | 31.40 | 31.80 | 31.27 | 31.61 | 642,458 | -0.05(-0.17%) |
Nov 19, 2010 | 31.58 | 32.02 | 31.53 | 31.66 | 349,865 | -0.10(-0.31%) |
Nov 18, 2010 | 31.49 | 31.87 | 31.48 | 31.76 | 327,794 | +0.56(+1.78%) |
Nov 17, 2010 | 31.57 | 31.57 | 31.17 | 31.21 | 387,434 | -0.28(-0.88%) |
Nov 16, 2010 | 31.95 | 32.04 | 31.25 | 31.49 | 443,018 | -0.74(-2.29%) |
Nov 15, 2010 | 32.37 | 32.49 | 32.15 | 32.22 | 310,819 | -0.06(-0.19%) |
Nov 12, 2010 | 33.07 | 33.16 | 32.28 | 32.28 | 388,534 | -1.03(-3.10%) |
Nov 11, 2010 | 33.33 | 33.45 | 32.96 | 33.32 | 422,053 | -0.31(-0.91%) |
Nov 10, 2010 | 33.11 | 33.62 | 32.80 | 33.62 | 496,806 | +0.57(+1.74%) |
Nov 09, 2010 | 33.63 | 33.87 | 32.89 | 33.05 | 386,498 | -0.47(-1.39%) |
Nov 08, 2010 | 33.11 | 33.53 | 32.99 | 33.51 | 376,365 | +0.22(+0.67%) |
Nov 05, 2010 | 33.12 | 33.49 | 32.98 | 33.29 | 434,983 | +0.24(+0.73%) |
Nov 04, 2010 | 32.63 | 33.05 | 32.48 | 33.05 | 519,001 | +0.79(+2.45%) |
Nov 03, 2010 | 32.38 | 32.44 | 32.00 | 32.26 | 280,766 | -0.08(-0.25%) |
Nov 02, 2010 | 32.32 | 32.52 | 32.22 | 32.34 | 394,269 | +0.25(+0.78%) |
Nov 01, 2010 | 32.37 | 32.55 | 31.89 | 32.09 | 342,888 | -0.11(-0.33%) |
Oct 29, 2010 | 32.12 | 32.60 | 32.12 | 32.19 | 334,990 | +0.07(+0.22%) |
Oct 28, 2010 | 32.38 | 32.38 | 31.76 | 32.12 | 447,665 | +0.02(+0.06%) |
Oct 27, 2010 | 31.97 | 32.26 | 31.89 | 32.10 | 386,900 | -0.48(-1.49%) |
Oct 25, 2010 | 33.13 | 33.16 | 32.49 | 32.59 | 458,629 | -0.32(-0.98%) |
Oct 22, 2010 | 33.07 | 33.29 | 32.85 | 32.91 | 483,050 | -0.17(-0.52%) |
Oct 21, 2010 | 33.59 | 33.62 | 33.01 | 33.08 | 918,664 | -0.35(-1.05%) |
Oct 20, 2010 | 33.45 | 33.58 | 33.09 | 33.43 | 583,930 | +0.06(+0.19%) |
Oct 19, 2010 | 32.71 | 33.43 | 32.56 | 33.37 | 1,304,228 | +0.19(+0.57%) |
Oct 18, 2010 | 32.33 | 33.22 | 32.30 | 33.18 | 1,094,155 | +0.96(+2.98%) |
Oct 15, 2010 | 32.12 | 32.26 | 31.83 | 32.22 | 512,891 | +0.39(+1.21%) |
Oct 14, 2010 | 32.03 | 32.32 | 31.56 | 31.84 | 570,323 | -0.17(-0.53%) |
Oct 13, 2010 | 31.55 | 32.18 | 31.48 | 32.01 | 434,250 | +0.43(+1.37%) |
Oct 12, 2010 | 31.39 | 31.60 | 31.06 | 31.57 | 408,401 | +0.19(+0.60%) |
Oct 11, 2010 | 31.42 | 31.51 | 31.05 | 31.39 | 287,068 | +0.04(+0.11%) |
Oct 08, 2010 | 31.35 | 31.51 | 30.98 | 31.35 | 676,703 | +0.26(+0.84%) |
Oct 07, 2010 | 30.67 | 31.53 | 30.62 | 31.09 | 837,919 | +0.57(+1.88%) |
Oct 06, 2010 | 30.73 | 30.90 | 30.39 | 30.52 | 509,527 | -0.37(-1.19%) |
Oct 05, 2010 | 30.53 | 30.95 | 30.11 | 30.88 | 1,009,415 | +0.47(+1.54%) |
Oct 04, 2010 | 30.66 | 30.77 | 30.25 | 30.42 | 778,298 | -0.41(-1.34%) |
Oct 01, 2010 | 30.83 | 30.93 | 29.93 | 30.83 | 824,359 | +1.00(+3.36%) |
Sep 30, 2010 | 29.83 | 30.43 | 29.30 | 29.83 | 334 | -1.14(-3.67%) |
Sep 29, 2010 | 30.83 | 31.13 | 30.39 | 30.96 | 572,468 | +0.08(+0.26%) |
Sep 28, 2010 | 30.28 | 31.01 | 30.15 | 30.88 | 6,693 | +0.71(+2.35%) |
Sep 27, 2010 | 30.76 | 30.91 | 30.03 | 30.17 | 689,462 | -0.51(-1.67%) |
Sep 24, 2010 | 30.66 | 30.92 | 30.48 | 30.69 | 543,676 | +0.45(+1.48%) |
Sep 23, 2010 | 30.64 | 30.80 | 30.22 | 30.24 | 386,257 | -0.66(-2.12%) |
Sep 22, 2010 | 31.40 | 31.75 | 30.80 | 30.89 | 587,364 | -0.43(-1.38%) |
Sep 21, 2010 | 31.65 | 31.68 | 31.24 | 31.32 | 381,482 | -0.25(-0.80%) |
Sep 20, 2010 | 31.39 | 31.59 | 31.17 | 31.57 | 397,802 | +0.37(+1.18%) |
Sep 17, 2010 | 31.21 | 31.41 | 30.90 | 31.21 | 530,221 | +0.57(+1.88%) |
Sep 15, 2010 | 30.74 | 31.03 | 30.50 | 30.63 | 288,865 | -0.25(-0.81%) |
Sep 14, 2010 | 30.75 | 31.34 | 30.48 | 30.88 | 34,994 | +0.01(+0.03%) |
Sep 13, 2010 | 30.06 | 30.89 | 29.81 | 30.87 | 481,493 | +1.24(+4.18%) |
Sep 10, 2010 | 29.93 | 29.93 | 29.52 | 29.64 | 288,005 | -0.31(-1.02%) |
Sep 09, 2010 | 29.87 | 29.98 | 29.52 | 29.94 | 1,178 | +0.35(+1.18%) |
Sep 08, 2010 | 29.07 | 29.83 | 29.02 | 29.59 | 542,081 | +0.52(+1.79%) |
Sep 07, 2010 | 29.27 | 29.56 | 29.03 | 29.07 | 130 | -0.25(-0.86%) |
Sep 03, 2010 | 28.74 | 29.32 | 28.72 | 29.32 | 332,096 | +1.00(+3.52%) |
Sep 02, 2010 | 27.70 | 28.35 | 27.68 | 28.32 | 418,732 | +0.65(+2.34%) |
Sep 01, 2010 | 27.26 | 27.70 | 27.13 | 27.68 | 613,012 | +0.83(+3.08%) |
Aug 31, 2010 | 26.85 | 27.18 | 26.50 | 26.85 | 2,227 | +0.13(+0.47%) |
Aug 30, 2010 | 27.25 | 27.32 | 26.71 | 26.73 | 415,528 | -0.66(-2.39%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.86 | 27.38 | 498,900 | +0.42(+1.57%) |
Aug 26, 2010 | 26.87 | 27.33 | 26.85 | 26.96 | 1,651 | +0.19(+0.70%) |
Aug 25, 2010 | 26.55 | 26.83 | 26.06 | 26.77 | 2,358 | +0.08(+0.30%) |
Aug 24, 2010 | 27.12 | 27.24 | 26.60 | 26.69 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 27.93 | 27.93 | 27.47 | 27.52 | 354,563 | -0.23(-0.84%) |
Aug 20, 2010 | 27.93 | 27.93 | 27.18 | 27.75 | 441,972 | -0.20(-0.71%) |
Aug 19, 2010 | 28.93 | 28.95 | 27.95 | 27.95 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.17 | 29.02 | 28.07 | 28.92 | 532,599 | +0.62(+2.19%) |
Aug 17, 2010 | 28.51 | 28.72 | 28.13 | 28.30 | 707 | +0.03(+0.10%) |
Aug 16, 2010 | 27.91 | 28.32 | 27.88 | 28.27 | 284,801 | +0.22(+0.80%) |
Aug 13, 2010 | 28.05 | 28.24 | 27.93 | 28.05 | 380,671 | -0.04(-0.16%) |
Aug 12, 2010 | 27.53 | 28.20 | 27.43 | 28.09 | 358,887 | +0.12(+0.42%) |
Aug 11, 2010 | 28.88 | 28.99 | 27.97 | 27.97 | 583,891 | -1.40(-4.77%) |
Aug 10, 2010 | 29.64 | 29.75 | 29.28 | 29.37 | 5,679 | -0.40(-1.33%) |
Aug 09, 2010 | 29.55 | 29.78 | 29.33 | 29.77 | 325,454 | +0.31(+1.07%) |
Aug 06, 2010 | 29.46 | 29.60 | 29.04 | 29.46 | 202,960 | -0.12(-0.39%) |
Aug 05, 2010 | 29.83 | 29.93 | 29.53 | 29.57 | 471 | -0.41(-1.38%) |
Aug 04, 2010 | 29.98 | 30.04 | 29.73 | 29.99 | 367,240 | +0.16(+0.54%) |
Aug 03, 2010 | 29.83 | 30.01 | 29.55 | 29.82 | 2,358 | -0.04(-0.12%) |
Aug 02, 2010 | 29.25 | 29.94 | 29.25 | 29.86 | 1,114,732 | +0.88(+3.04%) |
Jul 30, 2010 | 28.98 | 29.10 | 28.02 | 28.98 | 486,508 | +0.42(+1.48%) |
Jul 29, 2010 | 29.50 | 29.51 | 28.35 | 28.56 | 619,828 | -0.84(-2.84%) |
Jul 28, 2010 | 29.39 | 29.78 | 29.26 | 29.39 | 1,645 | -0.25(-0.85%) |
Jul 27, 2010 | 29.64 | 30.16 | 29.39 | 29.64 | 1,309 | -0.04(-0.12%) |
Jul 26, 2010 | 29.88 | 30.08 | 29.48 | 29.68 | 961,625 | -0.07(-0.24%) |
Jul 23, 2010 | 28.26 | 29.86 | 28.13 | 29.75 | 1,377,065 | +1.38(+4.88%) |
Jul 22, 2010 | 27.71 | 28.40 | 27.56 | 28.37 | 414,839 | +0.94(+3.44%) |
Jul 21, 2010 | 27.93 | 28.18 | 27.36 | 27.43 | 389,751 | -0.52(-1.86%) |
Jul 20, 2010 | 27.38 | 27.96 | 27.17 | 27.95 | 534,996 | +0.29(+1.04%) |
Jul 19, 2010 | 27.88 | 27.96 | 27.45 | 27.66 | 372,833 | -0.19(-0.68%) |
Jul 16, 2010 | 27.85 | 28.18 | 27.79 | 27.85 | 936,023 | -0.47(-1.65%) |
Jul 15, 2010 | 28.32 | 28.40 | 27.84 | 28.32 | 739,324 | +0.04(+0.13%) |
Jul 14, 2010 | 27.83 | 28.42 | 27.72 | 28.28 | 686,205 | +0.42(+1.52%) |
Jul 13, 2010 | 27.44 | 27.99 | 27.44 | 27.86 | 1,212,002 | +0.31(+1.11%) |
Jul 12, 2010 | 27.35 | 27.64 | 27.26 | 27.55 | 769,683 | +0.02(+0.07%) |
Jul 09, 2010 | 27.53 | 27.53 | 26.92 | 27.53 | 857,678 | +0.45(+1.66%) |
Jul 08, 2010 | 26.77 | 27.14 | 26.73 | 27.08 | 1,000,353 | +0.48(+1.79%) |
Jul 07, 2010 | 25.33 | 26.64 | 25.09 | 26.61 | 733,559 | +1.67(+6.70%) |
Jul 06, 2010 | 24.94 | 26.20 | 24.94 | 24.94 | 4,288 | +0.00(+0.00%) |
Jul 02, 2010 | 24.94 | 25.09 | 24.49 | 24.94 | 1,208,396 | +0.39(+1.57%) |
Jul 01, 2010 | 25.52 | 25.59 | 24.15 | 24.55 | 1,578,779 | -0.05(-0.22%) |
Jun 30, 2010 | 24.35 | 25.01 | 24.11 | 24.61 | 265 | +0.15(+0.62%) |
Jun 29, 2010 | 24.45 | 25.76 | 24.37 | 24.45 | 711 | -1.67(-6.39%) |
Jun 25, 2010 | 26.12 | 26.20 | 25.47 | 26.12 | 846,091 | +0.41(+1.61%) |
Jun 24, 2010 | 26.30 | 26.43 | 25.67 | 25.71 | 689,436 | -0.77(-2.92%) |
Jun 23, 2010 | 27.08 | 27.08 | 26.24 | 26.48 | 651,873 | -0.51(-1.90%) |
Jun 22, 2010 | 27.02 | 27.17 | 26.64 | 27.00 | 1,290,807 | -0.05(-0.20%) |
Jun 21, 2010 | 27.26 | 27.48 | 26.94 | 27.05 | 684,159 | +0.13(+0.50%) |
Jun 18, 2010 | 26.91 | 27.08 | 26.73 | 26.91 | 576,982 | +0.06(+0.23%) |
Jun 17, 2010 | 27.10 | 27.11 | 26.74 | 26.85 | 449,358 | -0.20(-0.73%) |
Jun 16, 2010 | 26.47 | 27.40 | 26.25 | 27.05 | 893,738 | +0.52(+1.96%) |
Jun 15, 2010 | 26.38 | 26.58 | 26.22 | 26.53 | 1,236,310 | +0.26(+0.99%) |
Jun 14, 2010 | 26.76 | 27.00 | 26.25 | 26.27 | 1,363,507 | -0.40(-1.48%) |
Jun 11, 2010 | 25.86 | 26.69 | 25.83 | 26.66 | 1,082,365 | +0.51(+1.96%) |
Jun 10, 2010 | 25.49 | 26.16 | 25.42 | 26.15 | 1,130,592 | +0.95(+3.78%) |
Jun 09, 2010 | 25.61 | 26.08 | 25.06 | 25.20 | 1,357,489 | -0.20(-0.78%) |
Jun 08, 2010 | 25.32 | 25.61 | 24.62 | 25.40 | 2,507,157 | +0.12(+0.46%) |
Jun 07, 2010 | 26.00 | 26.22 | 25.19 | 25.28 | 1,945,351 | -0.58(-2.26%) |
Jun 04, 2010 | 25.86 | 26.43 | 25.71 | 25.86 | 2,367,057 | -0.66(-2.50%) |
Jun 03, 2010 | 27.29 | 27.54 | 26.37 | 26.53 | 4,835,449 | -0.54(-1.99%) |
Jun 02, 2010 | 26.54 | 27.11 | 26.38 | 27.07 | 1,371,698 | +0.65(+2.45%) |
Jun 01, 2010 | 26.44 | 26.98 | 26.31 | 26.42 | 2,334,699 | -0.21(-0.78%) |
May 28, 2010 | 26.63 | 27.08 | 26.25 | 26.63 | 1,039,953 | -0.04(-0.13%) |
May 27, 2010 | 26.24 | 26.66 | 26.20 | 26.66 | 993,203 | +0.90(+3.49%) |
May 26, 2010 | 26.25 | 26.51 | 25.67 | 25.76 | 1,257,463 | -0.31(-1.17%) |
May 25, 2010 | 26.04 | 26.16 | 25.50 | 26.07 | 1,537,198 | -0.65(-2.42%) |
May 24, 2010 | 26.96 | 27.47 | 26.68 | 26.72 | 1,050,689 | -0.40(-1.49%) |
May 21, 2010 | 26.11 | 27.37 | 25.98 | 27.12 | 2,347,409 | +0.40(+1.51%) |
May 20, 2010 | 27.84 | 27.84 | 26.60 | 26.72 | 1,732,097 | -1.54(-5.44%) |
May 19, 2010 | 28.78 | 28.99 | 27.96 | 28.25 | 647,900 | -0.77(-2.66%) |
May 18, 2010 | 29.76 | 29.95 | 28.87 | 29.02 | 798,857 | -0.35(-1.19%) |
May 17, 2010 | 29.48 | 29.90 | 28.67 | 29.37 | 1,026,523 | -0.07(-0.24%) |
May 14, 2010 | 29.45 | 30.25 | 29.20 | 29.45 | 647,153 | -1.04(-3.42%) |
May 13, 2010 | 30.61 | 31.16 | 30.43 | 30.49 | 340,747 | -0.26(-0.85%) |
May 12, 2010 | 30.43 | 30.96 | 30.13 | 30.75 | 643,745 | +0.48(+1.60%) |
May 11, 2010 | 30.30 | 30.58 | 30.18 | 30.26 | 621,920 | -0.04(-0.15%) |
May 10, 2010 | 30.17 | 30.31 | 29.99 | 30.31 | 902,750 | +1.19(+4.07%) |
May 07, 2010 | 29.48 | 29.48 | 27.97 | 29.12 | 1,743,180 | -0.49(-1.67%) |
May 06, 2010 | 30.22 | 30.79 | 28.37 | 29.62 | 1,110,054 | -0.84(-2.77%) |
May 05, 2010 | 30.41 | 30.96 | 30.41 | 30.46 | 1,126,946 | -0.23(-0.76%) |
May 04, 2010 | 30.83 | 30.83 | 30.08 | 30.69 | 1,133,943 | -0.52(-1.67%) |