Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.80 | 39.58 | 38.69 | 39.24 | 106,008 | +0.55(+1.41%) |
Apr 28, 2011 | 38.80 | 39.02 | 38.51 | 38.70 | 79,136 | -0.20(-0.50%) |
Apr 27, 2011 | 38.49 | 38.89 | 37.48 | 38.89 | 123,700 | +0.48(+1.25%) |
Apr 26, 2011 | 38.13 | 38.74 | 38.13 | 38.41 | 63,612 | +0.39(+1.03%) |
Apr 25, 2011 | 38.41 | 38.41 | 37.76 | 38.02 | 76,808 | -0.59(-1.54%) |
Apr 21, 2011 | 39.16 | 39.33 | 38.09 | 38.62 | 80,564 | -0.24(-0.63%) |
Apr 20, 2011 | 38.60 | 39.02 | 38.28 | 38.86 | 68,948 | +0.92(+2.42%) |
Apr 19, 2011 | 38.21 | 38.51 | 37.54 | 37.94 | 106,908 | -0.23(-0.59%) |
Apr 18, 2011 | 38.02 | 38.31 | 37.43 | 38.16 | 82,174 | -0.58(-1.48%) |
Apr 15, 2011 | 38.37 | 39.06 | 38.33 | 38.74 | 73,528 | +0.27(+0.69%) |
Apr 14, 2011 | 37.82 | 38.56 | 37.61 | 38.48 | 103,344 | +0.41(+1.06%) |
Apr 13, 2011 | 38.48 | 38.72 | 37.85 | 38.07 | 107,970 | -0.16(-0.41%) |
Apr 12, 2011 | 38.62 | 38.78 | 37.84 | 38.23 | 108,830 | -0.59(-1.51%) |
Apr 11, 2011 | 39.73 | 40.08 | 38.58 | 38.81 | 81,144 | -0.98(-2.46%) |
Apr 08, 2011 | 40.25 | 40.35 | 39.50 | 39.79 | 85,358 | -0.13(-0.34%) |
Apr 07, 2011 | 40.38 | 40.38 | 39.58 | 39.92 | 139,608 | -0.33(-0.82%) |
Apr 06, 2011 | 40.80 | 40.98 | 40.05 | 40.26 | 151,796 | -0.29(-0.72%) |
Apr 05, 2011 | 40.88 | 41.15 | 40.45 | 40.55 | 99,116 | -0.45(-1.10%) |
Apr 04, 2011 | 40.42 | 41.09 | 40.10 | 40.99 | 133,996 | +0.71(+1.78%) |
Apr 01, 2011 | 41.06 | 41.14 | 39.83 | 40.28 | 234,368 | -0.42(-1.03%) |
Mar 31, 2011 | 40.05 | 40.72 | 39.73 | 40.70 | 119,242 | +0.65(+1.61%) |
Mar 30, 2011 | 40.05 | 40.05 | 40.05 | 40.05 | 147,930 | +0.34(+0.84%) |
Mar 29, 2011 | 38.90 | 40.22 | 38.48 | 39.72 | 122,264 | +0.78(+2.02%) |
Mar 28, 2011 | 39.13 | 39.49 | 38.77 | 38.94 | 138,542 | -0.03(-0.08%) |
Mar 25, 2011 | 38.59 | 39.32 | 38.23 | 38.97 | 170,492 | +0.55(+1.42%) |
Mar 24, 2011 | 38.58 | 38.66 | 37.63 | 38.42 | 152,870 | +0.25(+0.64%) |
Mar 23, 2011 | 38.31 | 38.63 | 37.96 | 38.17 | 128,894 | -0.24(-0.62%) |
Mar 22, 2011 | 38.97 | 39.24 | 38.33 | 38.41 | 112,120 | -0.62(-1.60%) |
Mar 21, 2011 | 38.42 | 39.05 | 38.26 | 39.04 | 223,802 | +0.46(+1.21%) |
Mar 18, 2011 | 37.75 | 39.05 | 37.75 | 38.58 | 323,132 | +0.48(+1.27%) |
Mar 17, 2011 | 37.73 | 39.15 | 37.54 | 38.09 | 510,902 | +1.03(+2.77%) |
Mar 16, 2011 | 37.97 | 38.20 | 36.88 | 37.06 | 316,700 | -0.95(-2.50%) |
Mar 15, 2011 | 38.13 | 38.45 | 38.00 | 38.02 | 318,556 | +0.02(+0.04%) |
Mar 14, 2011 | 37.54 | 38.06 | 37.06 | 38.00 | 269,486 | -0.28(-0.73%) |
Mar 11, 2011 | 38.01 | 39.16 | 38.01 | 38.28 | 229,504 | +0.05(+0.13%) |
Mar 10, 2011 | 38.75 | 38.76 | 38.03 | 38.23 | 239,552 | -0.77(-1.97%) |
Mar 09, 2011 | 39.06 | 39.28 | 38.73 | 39.00 | 172,196 | -0.01(-0.01%) |
Mar 08, 2011 | 38.84 | 39.34 | 38.11 | 39.01 | 204,368 | +0.28(+0.71%) |
Mar 07, 2011 | 40.34 | 40.70 | 38.62 | 38.73 | 279,940 | -1.42(-3.54%) |
Mar 04, 2011 | 40.65 | 41.05 | 39.32 | 40.15 | 376,798 | -0.70(-1.71%) |
Mar 03, 2011 | 41.05 | 41.74 | 40.17 | 40.85 | 342,740 | +1.97(+5.05%) |
Mar 02, 2011 | 39.56 | 40.46 | 38.80 | 38.88 | 180,534 | -0.86(-2.15%) |
Mar 01, 2011 | 39.80 | 40.53 | 39.37 | 39.74 | 125,528 | +0.09(+0.23%) |
Feb 28, 2011 | 40.65 | 40.97 | 39.30 | 39.65 | 94,780 | -0.71(-1.76%) |
Feb 25, 2011 | 38.67 | 40.38 | 38.67 | 40.36 | 128,500 | +1.91(+4.95%) |
Feb 24, 2011 | 37.52 | 38.55 | 37.42 | 38.45 | 205,176 | +1.05(+2.81%) |
Feb 23, 2011 | 38.42 | 38.54 | 37.26 | 37.41 | 290,144 | -0.94(-2.45%) |
Feb 22, 2011 | 39.27 | 39.76 | 38.30 | 38.34 | 163,068 | -1.38(-3.46%) |
Feb 18, 2011 | 39.94 | 39.99 | 39.13 | 39.72 | 133,756 | +0.00(+0.00%) |
Feb 17, 2011 | 39.49 | 40.09 | 39.32 | 39.72 | 197,354 | +0.16(+0.42%) |
Feb 16, 2011 | 39.25 | 39.82 | 39.24 | 39.55 | 56,004 | +0.33(+0.83%) |
Feb 15, 2011 | 39.99 | 40.23 | 39.08 | 39.23 | 156,978 | -0.73(-1.81%) |
Feb 14, 2011 | 40.02 | 40.02 | 39.46 | 39.95 | 38,576 | -0.05(-0.11%) |
Feb 11, 2011 | 39.42 | 40.22 | 39.42 | 40.00 | 59,934 | +0.48(+1.21%) |
Feb 10, 2011 | 39.31 | 40.02 | 39.31 | 39.52 | 59,826 | -0.01(-0.04%) |
Feb 09, 2011 | 39.79 | 40.00 | 39.25 | 39.53 | 32,678 | -0.55(-1.36%) |
Feb 08, 2011 | 39.61 | 40.10 | 39.53 | 40.08 | 56,416 | +0.33(+0.83%) |
Feb 07, 2011 | 39.51 | 39.83 | 39.26 | 39.75 | 91,856 | +0.19(+0.47%) |
Feb 04, 2011 | 39.46 | 39.92 | 39.06 | 39.56 | 69,070 | +0.20(+0.51%) |
Feb 03, 2011 | 39.51 | 39.95 | 39.10 | 39.37 | 63,150 | -0.33(-0.83%) |
Feb 02, 2011 | 40.19 | 40.38 | 39.52 | 39.70 | 130,838 | -0.58(-1.44%) |
Feb 01, 2011 | 39.95 | 40.50 | 39.73 | 40.27 | 131,462 | +0.73(+1.86%) |
Jan 31, 2011 | 39.53 | 40.38 | 38.97 | 39.54 | 167,418 | +0.20(+0.52%) |
Jan 28, 2011 | 40.55 | 40.55 | 39.01 | 39.34 | 165,008 | -1.27(-3.12%) |
Jan 27, 2011 | 40.45 | 40.80 | 39.94 | 40.60 | 95,060 | +0.15(+0.37%) |
Jan 26, 2011 | 39.74 | 40.65 | 39.74 | 40.45 | 212,720 | +0.69(+1.72%) |
Jan 25, 2011 | 39.03 | 39.92 | 39.03 | 39.77 | 110,918 | +0.40(+1.02%) |
Jan 24, 2011 | 38.93 | 40.09 | 38.93 | 39.37 | 84,696 | +0.58(+1.48%) |
Jan 21, 2011 | 39.02 | 39.40 | 38.69 | 38.79 | 92,038 | -0.08(-0.19%) |
Jan 20, 2011 | 39.62 | 39.81 | 38.50 | 38.87 | 129,984 | -0.88(-2.23%) |
Jan 19, 2011 | 39.95 | 40.74 | 39.49 | 39.75 | 163,520 | -0.44(-1.09%) |
Jan 18, 2011 | 39.59 | 40.27 | 39.27 | 40.19 | 104,834 | +0.45(+1.13%) |
Jan 14, 2011 | 39.74 | 40.02 | 39.55 | 39.74 | 146,952 | -0.11(-0.29%) |
Jan 13, 2011 | 39.76 | 40.30 | 39.30 | 39.85 | 73,800 | -0.10(-0.24%) |
Jan 12, 2011 | 40.27 | 40.59 | 39.48 | 39.95 | 107,864 | -0.07(-0.19%) |
Jan 11, 2011 | 41.00 | 41.00 | 40.01 | 40.02 | 111,638 | -0.92(-2.25%) |
Jan 10, 2011 | 40.32 | 41.13 | 39.55 | 40.95 | 153,212 | +0.34(+0.85%) |
Jan 07, 2011 | 41.03 | 41.52 | 39.79 | 40.60 | 114,830 | -0.27(-0.66%) |
Jan 06, 2011 | 40.76 | 41.20 | 40.33 | 40.87 | 96,876 | -0.04(-0.09%) |
Jan 05, 2011 | 40.84 | 41.27 | 40.03 | 40.91 | 135,234 | -0.19(-0.46%) |
Jan 04, 2011 | 40.64 | 41.26 | 39.79 | 41.09 | 265,234 | +0.67(+1.66%) |
Jan 03, 2011 | 39.53 | 40.75 | 39.44 | 40.42 | 113,378 | +1.27(+3.26%) |
Dec 31, 2010 | 40.12 | 40.12 | 38.84 | 39.15 | 109,646 | -0.86(-2.15%) |
Dec 30, 2010 | 39.23 | 40.34 | 39.23 | 40.01 | 207,834 | +0.66(+1.66%) |
Dec 29, 2010 | 39.21 | 39.75 | 39.21 | 39.35 | 99,138 | +0.16(+0.41%) |
Dec 28, 2010 | 39.54 | 39.54 | 39.09 | 39.20 | 98,992 | -0.34(-0.87%) |
Dec 27, 2010 | 40.03 | 40.17 | 38.95 | 39.54 | 107,416 | -0.57(-1.42%) |
Dec 23, 2010 | 40.09 | 40.25 | 40.02 | 40.11 | 30,636 | +0.00(+0.00%) |
Dec 22, 2010 | 40.55 | 40.55 | 39.70 | 40.11 | 57,362 | -0.29(-0.71%) |
Dec 21, 2010 | 40.10 | 40.41 | 39.92 | 40.40 | 77,782 | +0.40(+0.99%) |
Dec 20, 2010 | 40.17 | 40.24 | 39.76 | 40.00 | 125,446 | -0.07(-0.17%) |
Dec 17, 2010 | 39.99 | 40.07 | 39.03 | 40.07 | 273,540 | +0.16(+0.39%) |
Dec 16, 2010 | 38.81 | 40.02 | 38.80 | 39.91 | 116,560 | +1.12(+2.87%) |
Dec 15, 2010 | 38.83 | 39.20 | 38.64 | 38.80 | 122,588 | +0.00(+0.00%) |
Dec 14, 2010 | 39.24 | 39.52 | 38.45 | 38.80 | 157,718 | -0.40(-1.01%) |
Dec 13, 2010 | 39.62 | 39.84 | 39.19 | 39.20 | 83,342 | -0.48(-1.20%) |
Dec 10, 2010 | 39.63 | 40.12 | 39.51 | 39.67 | 115,648 | -0.09(-0.21%) |
Dec 09, 2010 | 40.09 | 40.26 | 39.17 | 39.76 | 131,544 | -0.18(-0.46%) |
Dec 08, 2010 | 40.71 | 40.71 | 39.56 | 39.94 | 214,292 | -0.56(-1.38%) |
Dec 07, 2010 | 41.23 | 41.45 | 40.40 | 40.50 | 164,400 | -0.24(-0.59%) |
Dec 06, 2010 | 40.94 | 41.12 | 40.45 | 40.74 | 103,958 | -0.35(-0.86%) |
Dec 03, 2010 | 41.27 | 41.27 | 40.40 | 41.09 | 116,120 | -0.16(-0.40%) |
Dec 02, 2010 | 40.73 | 41.62 | 40.36 | 41.26 | 90,142 | +0.59(+1.45%) |
Dec 01, 2010 | 40.94 | 41.24 | 40.24 | 40.67 | 144,586 | +0.42(+1.04%) |
Nov 30, 2010 | 40.39 | 40.68 | 40.05 | 40.25 | 272,456 | -0.37(-0.90%) |
Nov 29, 2010 | 40.89 | 40.97 | 39.95 | 40.62 | 74,950 | -0.45(-1.08%) |
Nov 26, 2010 | 41.02 | 41.22 | 40.66 | 41.06 | 17,762 | -0.26(-0.63%) |
Nov 24, 2010 | 41.02 | 41.32 | 41.32 | 41.32 | 100,808 | +0.51(+1.24%) |
Nov 23, 2010 | 40.72 | 41.16 | 40.30 | 40.81 | 98,512 | -0.31(-0.75%) |
Nov 22, 2010 | 41.01 | 41.76 | 40.86 | 41.12 | 114,052 | +0.13(+0.33%) |
Nov 19, 2010 | 40.94 | 41.48 | 40.34 | 40.99 | 88,954 | -0.07(-0.18%) |
Nov 18, 2010 | 41.47 | 41.84 | 40.88 | 41.06 | 98,074 | +0.02(+0.06%) |
Nov 17, 2010 | 40.85 | 41.54 | 40.66 | 41.04 | 122,792 | +0.21(+0.51%) |
Nov 16, 2010 | 40.83 | 41.05 | 39.99 | 40.83 | 180,068 | -0.13(-0.32%) |
Nov 15, 2010 | 41.11 | 41.54 | 40.76 | 40.96 | 111,742 | -0.04(-0.10%) |
Nov 12, 2010 | 41.88 | 42.14 | 40.32 | 41.00 | 162,060 | -1.34(-3.15%) |
Nov 11, 2010 | 40.55 | 42.62 | 40.55 | 42.34 | 209,960 | +1.43(+3.50%) |
Nov 10, 2010 | 40.54 | 41.04 | 39.89 | 40.91 | 209,558 | +0.30(+0.75%) |
Nov 09, 2010 | 41.53 | 41.66 | 40.12 | 40.60 | 116,942 | -0.79(-1.91%) |
Nov 08, 2010 | 41.88 | 42.24 | 41.13 | 41.39 | 97,474 | -0.73(-1.72%) |
Nov 05, 2010 | 41.86 | 42.34 | 41.42 | 42.12 | 98,924 | +0.41(+0.97%) |
Nov 04, 2010 | 41.55 | 42.54 | 41.11 | 41.71 | 171,592 | +0.70(+1.72%) |
Nov 03, 2010 | 40.98 | 41.50 | 40.59 | 41.01 | 142,776 | +0.18(+0.44%) |
Nov 02, 2010 | 40.67 | 41.28 | 40.20 | 40.83 | 174,522 | +0.71(+1.77%) |
Nov 01, 2010 | 40.54 | 41.20 | 39.38 | 40.12 | 269,888 | -0.26(-0.64%) |
Oct 29, 2010 | 40.33 | 41.03 | 40.05 | 40.38 | 251,222 | +0.28(+0.70%) |
Oct 28, 2010 | 40.27 | 41.03 | 38.40 | 40.09 | 391,336 | -0.98(-2.39%) |
Oct 27, 2010 | 40.83 | 41.55 | 40.28 | 41.08 | 134,616 | -0.45(-1.08%) |
Oct 25, 2010 | 41.62 | 42.61 | 41.34 | 41.52 | 112,158 | +0.12(+0.30%) |
Oct 22, 2010 | 40.99 | 41.59 | 40.91 | 41.40 | 76,084 | +0.43(+1.06%) |
Oct 21, 2010 | 41.23 | 41.67 | 39.95 | 40.97 | 128,618 | -0.06(-0.15%) |
Oct 20, 2010 | 41.31 | 41.67 | 40.87 | 41.02 | 129,768 | -0.04(-0.10%) |
Oct 19, 2010 | 41.23 | 41.41 | 40.19 | 41.06 | 200,114 | -0.59(-1.43%) |
Oct 18, 2010 | 41.20 | 42.10 | 41.20 | 41.66 | 99,572 | +0.42(+1.03%) |
Oct 15, 2010 | 41.65 | 42.09 | 40.87 | 41.23 | 168,986 | -0.22(-0.52%) |
Oct 14, 2010 | 41.94 | 41.94 | 41.09 | 41.45 | 178,878 | -0.39(-0.94%) |
Oct 13, 2010 | 41.15 | 42.37 | 40.91 | 41.84 | 189,974 | +0.75(+1.83%) |
Oct 12, 2010 | 39.62 | 41.30 | 39.13 | 41.09 | 296,368 | +1.49(+3.78%) |
Oct 11, 2010 | 39.27 | 39.88 | 39.05 | 39.60 | 147,694 | +0.43(+1.08%) |
Oct 08, 2010 | 39.17 | 39.50 | 37.81 | 39.17 | 294,198 | -0.29(-0.72%) |
Oct 07, 2010 | 40.67 | 40.67 | 38.38 | 39.46 | 454 | -1.11(-2.74%) |
Oct 06, 2010 | 39.80 | 40.63 | 39.80 | 40.57 | 209,554 | +0.77(+1.95%) |
Oct 05, 2010 | 39.01 | 39.98 | 39.00 | 39.80 | 201,794 | +1.25(+3.24%) |
Oct 04, 2010 | 38.76 | 39.63 | 38.08 | 38.55 | 181,822 | -0.48(-1.24%) |
Oct 01, 2010 | 39.03 | 39.06 | 38.12 | 39.03 | 204,876 | +0.99(+2.60%) |
Sep 30, 2010 | 38.04 | 38.56 | 37.25 | 38.04 | 3,360 | -0.15(-0.40%) |
Sep 29, 2010 | 37.82 | 38.22 | 37.52 | 38.20 | 132,038 | +0.15(+0.38%) |
Sep 28, 2010 | 37.39 | 38.13 | 36.76 | 38.05 | 214 | +0.63(+1.70%) |
Sep 27, 2010 | 37.92 | 38.19 | 37.34 | 37.41 | 85,700 | -0.58(-1.53%) |
Sep 24, 2010 | 36.85 | 38.17 | 36.84 | 37.99 | 213,282 | +1.62(+4.47%) |
Sep 23, 2010 | 36.63 | 37.30 | 36.30 | 36.37 | 884 | -0.48(-1.30%) |
Sep 22, 2010 | 36.53 | 37.62 | 36.53 | 36.85 | 220,740 | +0.34(+0.92%) |
Sep 21, 2010 | 37.08 | 37.20 | 36.47 | 36.52 | 260,890 | -0.48(-1.31%) |
Sep 20, 2010 | 36.68 | 37.06 | 35.95 | 37.00 | 325,026 | +0.38(+1.04%) |
Sep 17, 2010 | 36.62 | 37.15 | 36.24 | 36.62 | 278,414 | +0.20(+0.56%) |
Sep 15, 2010 | 36.31 | 36.62 | 36.15 | 36.41 | 80,600 | +0.00(+0.00%) |
Sep 14, 2010 | 36.83 | 37.28 | 36.33 | 36.41 | 115,508 | -0.40(-1.09%) |
Sep 13, 2010 | 36.70 | 37.39 | 36.62 | 36.81 | 144,328 | +0.62(+1.73%) |
Sep 10, 2010 | 36.37 | 36.85 | 35.92 | 36.19 | 175,538 | -0.06(-0.17%) |
Sep 09, 2010 | 36.36 | 36.53 | 35.94 | 36.25 | 207,238 | +0.37(+1.02%) |
Sep 08, 2010 | 35.43 | 36.02 | 35.23 | 35.88 | 199,204 | +0.51(+1.44%) |
Sep 07, 2010 | 35.83 | 36.06 | 34.93 | 35.38 | 724 | -0.49(-1.38%) |
Sep 03, 2010 | 36.23 | 36.41 | 35.67 | 35.87 | 118,926 | +0.04(+0.13%) |
Sep 02, 2010 | 35.37 | 36.02 | 35.01 | 35.83 | 360 | +0.58(+1.63%) |
Sep 01, 2010 | 34.55 | 35.37 | 34.18 | 35.25 | 239,754 | +1.25(+3.68%) |
Aug 31, 2010 | 33.41 | 34.19 | 33.04 | 34.00 | 261,340 | +0.51(+1.51%) |
Aug 30, 2010 | 33.69 | 34.27 | 33.33 | 33.49 | 167,640 | -0.24(-0.71%) |
Aug 27, 2010 | 33.73 | 33.76 | 32.88 | 33.73 | 157,556 | +0.64(+1.93%) |
Aug 26, 2010 | 32.61 | 34.48 | 32.39 | 33.09 | 506 | +0.70(+2.16%) |
Aug 25, 2010 | 31.66 | 32.57 | 31.30 | 32.40 | 502 | +0.58(+1.81%) |
Aug 24, 2010 | 31.52 | 32.44 | 31.25 | 31.82 | 2,038 | +0.07(+0.22%) |
Aug 23, 2010 | 32.03 | 32.87 | 31.63 | 31.75 | 108,322 | -0.09(-0.27%) |
Aug 20, 2010 | 31.70 | 32.25 | 31.27 | 31.84 | 138,068 | -0.04(-0.14%) |
Aug 19, 2010 | 32.05 | 32.30 | 31.79 | 31.88 | 758 | -0.30(-0.93%) |
Aug 18, 2010 | 32.01 | 32.83 | 31.86 | 32.18 | 7,872 | +0.03(+0.11%) |
Aug 17, 2010 | 32.44 | 32.66 | 31.91 | 32.15 | 1,210 | -0.05(-0.17%) |
Aug 16, 2010 | 31.82 | 32.51 | 31.80 | 32.20 | 143,634 | +0.12(+0.39%) |
Aug 13, 2010 | 32.08 | 32.50 | 31.54 | 32.08 | 112,924 | -0.35(-1.09%) |
Aug 12, 2010 | 31.68 | 32.74 | 31.55 | 32.43 | 168,562 | +0.48(+1.50%) |
Aug 11, 2010 | 32.48 | 32.52 | 31.86 | 31.95 | 2,194 | -1.35(-4.05%) |
Aug 10, 2010 | 33.50 | 33.69 | 32.87 | 33.30 | 936 | -0.20(-0.60%) |
Aug 09, 2010 | 33.12 | 33.73 | 33.12 | 33.50 | 210,816 | +0.38(+1.16%) |
Aug 06, 2010 | 33.12 | 33.20 | 31.64 | 33.12 | 307,148 | +1.00(+3.11%) |
Aug 05, 2010 | 31.95 | 32.41 | 31.70 | 32.12 | 366,052 | -0.09(-0.26%) |
Aug 04, 2010 | 31.94 | 32.69 | 31.94 | 32.20 | 259,198 | +0.53(+1.66%) |
Aug 03, 2010 | 31.50 | 31.88 | 30.97 | 31.68 | 289,662 | +0.19(+0.60%) |
Aug 02, 2010 | 31.51 | 31.93 | 31.14 | 31.48 | 422,634 | +0.67(+2.17%) |
Jul 30, 2010 | 30.82 | 31.71 | 29.94 | 30.82 | 610,938 | +0.19(+0.60%) |
Jul 29, 2010 | 29.93 | 31.08 | 29.82 | 30.63 | 850,462 | +2.99(+10.84%) |
Jul 28, 2010 | 27.64 | 28.56 | 27.51 | 27.64 | 814 | -0.81(-2.85%) |
Jul 27, 2010 | 28.36 | 28.97 | 27.95 | 28.45 | 194,938 | +0.27(+0.96%) |
Jul 26, 2010 | 28.68 | 28.98 | 27.58 | 28.18 | 298,504 | -0.21(-0.76%) |
Jul 23, 2010 | 27.59 | 28.42 | 27.22 | 28.39 | 246,408 | +0.81(+2.94%) |
Jul 22, 2010 | 27.38 | 27.75 | 27.08 | 27.58 | 322,244 | +0.62(+2.32%) |
Jul 21, 2010 | 27.54 | 28.00 | 26.84 | 26.95 | 261,664 | -0.39(-1.43%) |
Jul 20, 2010 | 26.29 | 27.45 | 26.02 | 27.34 | 213,338 | +0.70(+2.61%) |
Jul 19, 2010 | 27.16 | 27.16 | 26.20 | 26.65 | 211,562 | -0.35(-1.28%) |
Jul 16, 2010 | 27.00 | 27.44 | 26.68 | 27.00 | 383,526 | -0.55(-2.00%) |
Jul 15, 2010 | 27.29 | 27.71 | 26.95 | 27.55 | 317,622 | +0.25(+0.90%) |
Jul 14, 2010 | 27.41 | 27.47 | 26.84 | 27.30 | 276,808 | -0.07(-0.26%) |
Jul 13, 2010 | 27.37 | 27.55 | 26.50 | 27.37 | 1,988 | +1.34(+5.15%) |
Jul 12, 2010 | 26.07 | 26.52 | 25.38 | 26.03 | 254,816 | -0.50(-1.88%) |
Jul 09, 2010 | 26.53 | 26.73 | 26.07 | 26.53 | 163,816 | +0.09(+0.34%) |
Jul 08, 2010 | 26.44 | 26.82 | 26.08 | 26.44 | 604 | +0.24(+0.90%) |
Jul 07, 2010 | 25.76 | 26.28 | 25.45 | 26.20 | 261,284 | +0.48(+1.89%) |
Jul 06, 2010 | 25.72 | 27.23 | 25.53 | 25.72 | 1,016 | -1.01(-3.78%) |
Jul 02, 2010 | 26.73 | 27.39 | 26.43 | 26.73 | 205,618 | +0.21(+0.79%) |
Jul 01, 2010 | 27.35 | 27.69 | 24.95 | 26.52 | 743,894 | -0.86(-3.14%) |
Jun 30, 2010 | 27.38 | 28.18 | 26.76 | 27.38 | 1,596 | +0.05(+0.18%) |
Jun 29, 2010 | 28.44 | 28.53 | 27.12 | 27.33 | 431,990 | -2.20(-7.45%) |
Jun 25, 2010 | 29.53 | 30.17 | 28.25 | 29.53 | 563,704 | +1.01(+3.52%) |
Jun 24, 2010 | 29.23 | 29.46 | 28.43 | 28.52 | 141,928 | -0.97(-3.29%) |
Jun 23, 2010 | 29.61 | 29.93 | 28.95 | 29.50 | 151,954 | -0.13(-0.44%) |
Jun 22, 2010 | 29.62 | 31.73 | 29.62 | 29.62 | 582 | -1.34(-4.33%) |
Jun 21, 2010 | 31.55 | 32.05 | 30.73 | 30.96 | 132,490 | -0.27(-0.88%) |
Jun 18, 2010 | 31.24 | 31.60 | 30.84 | 31.24 | 173,534 | -0.04(-0.13%) |
Jun 17, 2010 | 30.88 | 31.61 | 30.56 | 31.28 | 130,706 | +0.42(+1.36%) |
Jun 16, 2010 | 31.05 | 31.43 | 30.72 | 30.86 | 156,962 | -0.49(-1.56%) |
Jun 15, 2010 | 31.35 | 31.45 | 30.61 | 31.35 | 1,012 | +0.70(+2.28%) |
Jun 14, 2010 | 30.50 | 31.66 | 30.40 | 30.65 | 318,506 | +0.45(+1.49%) |
Jun 11, 2010 | 29.67 | 30.61 | 29.12 | 30.20 | 225,230 | +0.39(+1.33%) |
Jun 10, 2010 | 29.80 | 29.99 | 29.07 | 29.80 | 940 | +1.08(+3.76%) |
Jun 09, 2010 | 27.51 | 29.75 | 27.51 | 28.73 | 236,088 | +1.28(+4.64%) |
Jun 08, 2010 | 27.46 | 28.11 | 26.32 | 27.45 | 350,480 | +0.07(+0.26%) |
Jun 07, 2010 | 29.41 | 29.41 | 27.32 | 27.38 | 191,194 | -1.87(-6.39%) |
Jun 04, 2010 | 29.25 | 30.06 | 29.00 | 29.25 | 182,444 | -1.02(-3.39%) |
Jun 03, 2010 | 29.71 | 31.16 | 29.71 | 30.27 | 111,446 | +0.30(+1.02%) |
Jun 02, 2010 | 29.97 | 30.41 | 29.13 | 29.97 | 179,568 | +0.41(+1.40%) |
Jun 01, 2010 | 29.55 | 30.52 | 29.29 | 29.55 | 820 | -1.06(-3.46%) |
May 28, 2010 | 30.61 | 31.51 | 30.20 | 30.61 | 174,032 | -0.47(-1.51%) |
May 27, 2010 | 29.36 | 31.11 | 29.36 | 31.09 | 190,216 | +2.21(+7.65%) |
May 26, 2010 | 28.88 | 29.96 | 28.75 | 28.88 | 824 | +0.24(+0.84%) |
May 25, 2010 | 27.74 | 28.75 | 27.74 | 28.64 | 368,868 | +0.04(+0.12%) |
May 24, 2010 | 28.57 | 29.43 | 28.50 | 28.60 | 192,082 | -0.12(-0.42%) |
May 21, 2010 | 28.75 | 29.57 | 28.00 | 28.72 | 410,940 | -0.11(-0.36%) |
May 20, 2010 | 29.13 | 29.90 | 28.55 | 28.82 | 410,406 | -0.66(-2.26%) |
May 19, 2010 | 29.95 | 30.00 | 28.12 | 29.49 | 401,436 | -1.20(-3.89%) |
May 18, 2010 | 31.29 | 32.30 | 30.54 | 30.68 | 178,136 | -0.32(-1.02%) |
May 17, 2010 | 32.95 | 33.00 | 30.80 | 31.00 | 203,706 | -1.54(-4.73%) |
May 14, 2010 | 32.54 | 32.83 | 31.76 | 32.54 | 198,674 | -0.02(-0.06%) |
May 13, 2010 | 32.24 | 32.76 | 32.12 | 32.56 | 245,212 | +0.00(+0.00%) |
May 12, 2010 | 31.27 | 32.63 | 31.27 | 32.56 | 195,714 | +1.47(+4.73%) |
May 11, 2010 | 31.03 | 32.15 | 30.95 | 31.09 | 265,950 | +0.75(+2.47%) |
May 10, 2010 | 30.50 | 30.57 | 30.11 | 30.34 | 218,616 | +0.34(+1.12%) |
May 07, 2010 | 29.94 | 30.74 | 28.50 | 30.00 | 446,668 | +0.13(+0.44%) |
May 06, 2010 | 30.53 | 30.73 | 14.62 | 29.88 | 407,548 | -0.79(-2.56%) |
May 05, 2010 | 30.18 | 31.13 | 30.18 | 30.66 | 249,868 | -0.27(-0.86%) |
May 04, 2010 | 31.63 | 31.63 | 30.38 | 30.93 | 415,946 | -0.98(-3.09%) |