Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.50 | 49.63 | 48.30 | 49.25 | 394,390 | +0.85(+1.76%) |
Apr 28, 2011 | 48.74 | 48.74 | 48.21 | 48.40 | 317,792 | -0.10(-0.21%) |
Apr 27, 2011 | 48.61 | 48.68 | 48.00 | 48.50 | 387,246 | -0.08(-0.15%) |
Apr 26, 2011 | 48.69 | 49.42 | 47.95 | 48.58 | 654,730 | +0.08(+0.15%) |
Apr 25, 2011 | 49.00 | 49.11 | 48.31 | 48.50 | 233,918 | -0.38(-0.79%) |
Apr 21, 2011 | 49.00 | 49.00 | 48.38 | 48.88 | 227,114 | +0.09(+0.17%) |
Apr 20, 2011 | 48.52 | 49.00 | 48.28 | 48.80 | 424,048 | +0.80(+1.67%) |
Apr 19, 2011 | 48.47 | 48.55 | 47.57 | 48.00 | 373,684 | -0.38(-0.79%) |
Apr 18, 2011 | 48.38 | 48.45 | 47.37 | 48.38 | 360,080 | -0.62(-1.27%) |
Apr 15, 2011 | 49.03 | 49.39 | 48.84 | 49.00 | 346,326 | -0.11(-0.22%) |
Apr 14, 2011 | 48.52 | 49.39 | 48.48 | 49.11 | 328,004 | +0.04(+0.08%) |
Apr 13, 2011 | 50.30 | 50.31 | 48.53 | 49.07 | 597,720 | -0.87(-1.74%) |
Apr 12, 2011 | 50.24 | 50.58 | 49.90 | 49.94 | 270,492 | -0.88(-1.72%) |
Apr 11, 2011 | 51.60 | 51.78 | 50.55 | 50.81 | 228,464 | -0.97(-1.86%) |
Apr 08, 2011 | 52.48 | 52.87 | 51.49 | 51.78 | 389,024 | -0.43(-0.82%) |
Apr 07, 2011 | 52.87 | 53.05 | 51.58 | 52.21 | 442,342 | -0.65(-1.23%) |
Apr 06, 2011 | 50.34 | 53.30 | 50.34 | 52.86 | 1,202,090 | +2.92(+5.86%) |
Apr 05, 2011 | 49.88 | 50.18 | 49.55 | 49.94 | 301,876 | +0.05(+0.09%) |
Apr 04, 2011 | 49.52 | 49.99 | 49.51 | 49.89 | 312,628 | +0.38(+0.77%) |
Apr 01, 2011 | 49.51 | 49.97 | 49.14 | 49.51 | 434,474 | +0.18(+0.36%) |
Mar 31, 2011 | 49.33 | 49.62 | 49.16 | 49.33 | 230,492 | -0.09(-0.19%) |
Mar 30, 2011 | 49.42 | 49.42 | 49.42 | 49.42 | 219,856 | +0.27(+0.55%) |
Mar 29, 2011 | 49.19 | 49.33 | 48.72 | 49.16 | 277,332 | -0.05(-0.09%) |
Mar 28, 2011 | 50.37 | 50.37 | 49.15 | 49.20 | 368,692 | -1.01(-2.01%) |
Mar 25, 2011 | 49.05 | 50.94 | 49.05 | 50.21 | 466,830 | +1.16(+2.35%) |
Mar 24, 2011 | 49.26 | 49.30 | 48.67 | 49.05 | 250,130 | +0.16(+0.34%) |
Mar 23, 2011 | 48.27 | 49.25 | 47.88 | 48.89 | 358,274 | +0.41(+0.86%) |
Mar 22, 2011 | 49.05 | 49.10 | 48.19 | 48.48 | 281,868 | -0.13(-0.27%) |
Mar 21, 2011 | 48.35 | 48.62 | 48.01 | 48.60 | 320,600 | +1.64(+3.50%) |
Mar 18, 2011 | 47.26 | 47.85 | 46.75 | 46.96 | 367,754 | +0.13(+0.29%) |
Mar 17, 2011 | 47.81 | 48.33 | 46.73 | 46.83 | 482,290 | -0.29(-0.63%) |
Mar 16, 2011 | 47.84 | 49.06 | 47.02 | 47.12 | 744,050 | -0.53(-1.10%) |
Mar 15, 2011 | 47.17 | 48.42 | 46.98 | 47.65 | 1,192,772 | +0.44(+0.93%) |
Mar 14, 2011 | 45.80 | 47.60 | 45.63 | 47.20 | 673,120 | +1.20(+2.62%) |
Mar 11, 2011 | 45.48 | 46.44 | 45.48 | 46.00 | 203,748 | +0.28(+0.62%) |
Mar 10, 2011 | 45.84 | 46.60 | 45.26 | 45.72 | 367,316 | -0.72(-1.55%) |
Mar 09, 2011 | 45.96 | 46.67 | 45.51 | 46.44 | 470,882 | +0.66(+1.43%) |
Mar 08, 2011 | 45.23 | 46.02 | 44.98 | 45.78 | 626,156 | +0.58(+1.28%) |
Mar 07, 2011 | 46.30 | 46.36 | 44.95 | 45.20 | 488,426 | -0.96(-2.08%) |
Mar 04, 2011 | 46.37 | 46.73 | 46.01 | 46.16 | 281,318 | -0.24(-0.52%) |
Mar 03, 2011 | 45.25 | 46.55 | 45.24 | 46.40 | 393,174 | +1.55(+3.46%) |
Mar 02, 2011 | 44.41 | 45.42 | 44.16 | 44.85 | 361,200 | +0.31(+0.70%) |
Mar 01, 2011 | 46.03 | 46.24 | 44.28 | 44.54 | 391,450 | -1.40(-3.05%) |
Feb 28, 2011 | 45.31 | 46.22 | 45.02 | 45.94 | 468,872 | -0.04(-0.08%) |
Feb 25, 2011 | 45.27 | 46.06 | 45.00 | 45.98 | 319,206 | +0.87(+1.92%) |
Feb 24, 2011 | 47.06 | 47.06 | 45.02 | 45.11 | 890,130 | -2.34(-4.94%) |
Feb 23, 2011 | 46.37 | 47.75 | 46.00 | 47.45 | 532,730 | +1.52(+3.31%) |
Feb 22, 2011 | 46.45 | 46.45 | 45.66 | 45.94 | 323,604 | -0.66(-1.41%) |
Feb 18, 2011 | 46.84 | 47.02 | 46.01 | 46.59 | 411,320 | -0.11(-0.24%) |
Feb 17, 2011 | 46.62 | 47.05 | 46.35 | 46.70 | 218,954 | -0.02(-0.03%) |
Feb 16, 2011 | 46.72 | 47.06 | 46.35 | 46.72 | 178,472 | +0.30(+0.65%) |
Feb 15, 2011 | 46.73 | 47.18 | 46.28 | 46.41 | 278,732 | -0.08(-0.17%) |
Feb 14, 2011 | 46.53 | 46.77 | 46.34 | 46.49 | 205,060 | +0.14(+0.31%) |
Feb 11, 2011 | 45.50 | 46.56 | 45.28 | 46.35 | 252,866 | +0.80(+1.75%) |
Feb 10, 2011 | 44.98 | 45.83 | 44.75 | 45.55 | 251,424 | +0.44(+0.98%) |
Feb 09, 2011 | 45.45 | 45.58 | 44.85 | 45.12 | 348,436 | -0.52(-1.13%) |
Feb 08, 2011 | 45.35 | 45.73 | 45.10 | 45.63 | 184,744 | +0.26(+0.57%) |
Feb 07, 2011 | 44.82 | 45.90 | 44.82 | 45.37 | 228,608 | +0.55(+1.23%) |
Feb 04, 2011 | 44.92 | 45.26 | 44.64 | 44.82 | 414,840 | +0.02(+0.04%) |
Feb 03, 2011 | 44.75 | 45.03 | 44.08 | 44.80 | 280,972 | -0.07(-0.14%) |
Feb 02, 2011 | 45.29 | 45.57 | 44.61 | 44.87 | 241,574 | -0.41(-0.92%) |
Feb 01, 2011 | 45.18 | 45.77 | 44.90 | 45.28 | 437,044 | +0.26(+0.58%) |
Jan 31, 2011 | 44.65 | 45.42 | 44.47 | 45.02 | 331,750 | +0.57(+1.27%) |
Jan 28, 2011 | 45.08 | 45.30 | 44.10 | 44.45 | 293,344 | -0.71(-1.57%) |
Jan 27, 2011 | 45.49 | 45.67 | 45.10 | 45.16 | 351,982 | -0.26(-0.57%) |
Jan 26, 2011 | 42.70 | 45.78 | 42.67 | 45.42 | 1,265,252 | +3.28(+7.80%) |
Jan 25, 2011 | 41.76 | 42.14 | 41.35 | 42.14 | 178,302 | +0.24(+0.57%) |
Jan 24, 2011 | 41.35 | 42.17 | 41.17 | 41.90 | 324,230 | +0.56(+1.37%) |
Jan 21, 2011 | 42.09 | 42.09 | 41.27 | 41.34 | 301,396 | -0.39(-0.95%) |
Jan 20, 2011 | 41.81 | 42.06 | 41.53 | 41.73 | 252,190 | -0.10(-0.23%) |
Jan 19, 2011 | 42.14 | 42.57 | 41.70 | 41.83 | 612,038 | -0.36(-0.87%) |
Jan 18, 2011 | 41.51 | 42.19 | 41.13 | 42.19 | 461,312 | +0.62(+1.49%) |
Jan 14, 2011 | 41.35 | 41.62 | 41.08 | 41.57 | 205,688 | +0.24(+0.59%) |
Jan 13, 2011 | 41.45 | 41.46 | 41.08 | 41.33 | 169,380 | -0.01(-0.02%) |
Jan 12, 2011 | 41.17 | 41.90 | 40.88 | 41.34 | 326,070 | +0.33(+0.80%) |
Jan 11, 2011 | 40.59 | 41.19 | 40.58 | 41.01 | 295,970 | +0.43(+1.06%) |
Jan 10, 2011 | 40.87 | 40.94 | 40.27 | 40.58 | 275,322 | -0.38(-0.94%) |
Jan 07, 2011 | 40.77 | 41.51 | 40.30 | 40.96 | 390,254 | +0.16(+0.38%) |
Jan 06, 2011 | 41.32 | 41.53 | 40.53 | 40.80 | 354,336 | -0.66(-1.59%) |
Jan 05, 2011 | 41.47 | 42.26 | 41.38 | 41.47 | 380,346 | -0.09(-0.23%) |
Jan 04, 2011 | 42.20 | 42.27 | 41.19 | 41.56 | 381,356 | -0.64(-1.52%) |
Jan 03, 2011 | 42.44 | 42.52 | 42.08 | 42.20 | 386,600 | +0.16(+0.38%) |
Dec 31, 2010 | 41.97 | 43.13 | 41.88 | 42.04 | 497,262 | +0.05(+0.12%) |
Dec 30, 2010 | 41.98 | 42.67 | 41.98 | 41.99 | 181,384 | -0.09(-0.23%) |
Dec 29, 2010 | 41.71 | 42.29 | 41.71 | 42.09 | 138,416 | +0.38(+0.90%) |
Dec 28, 2010 | 41.57 | 41.74 | 41.46 | 41.71 | 147,532 | +0.04(+0.08%) |
Dec 27, 2010 | 41.38 | 41.75 | 41.27 | 41.67 | 100,774 | +0.16(+0.40%) |
Dec 23, 2010 | 41.56 | 41.67 | 41.13 | 41.51 | 258,096 | -0.09(-0.22%) |
Dec 22, 2010 | 41.71 | 42.08 | 41.54 | 41.60 | 223,648 | -0.14(-0.35%) |
Dec 21, 2010 | 41.70 | 42.10 | 41.61 | 41.74 | 294,994 | +0.22(+0.54%) |
Dec 20, 2010 | 41.14 | 41.69 | 40.72 | 41.52 | 358,100 | +0.67(+1.63%) |
Dec 17, 2010 | 40.37 | 41.11 | 40.24 | 40.85 | 723,088 | +0.57(+1.43%) |
Dec 16, 2010 | 39.18 | 40.35 | 39.18 | 40.28 | 583,340 | +1.09(+2.78%) |
Dec 15, 2010 | 39.74 | 39.99 | 39.16 | 39.19 | 377,020 | -0.63(-1.58%) |
Dec 14, 2010 | 39.94 | 40.12 | 39.66 | 39.82 | 299,490 | +0.09(+0.24%) |
Dec 13, 2010 | 39.72 | 40.14 | 39.55 | 39.73 | 442,622 | +0.44(+1.11%) |
Dec 10, 2010 | 38.94 | 39.34 | 38.76 | 39.29 | 274,014 | +0.45(+1.17%) |
Dec 09, 2010 | 38.77 | 38.90 | 38.08 | 38.84 | 404,656 | +0.23(+0.60%) |
Dec 08, 2010 | 38.34 | 38.84 | 38.34 | 38.60 | 238,324 | +0.37(+0.97%) |
Dec 07, 2010 | 38.66 | 38.75 | 38.16 | 38.23 | 237,220 | -0.22(-0.56%) |
Dec 06, 2010 | 38.33 | 38.54 | 38.03 | 38.45 | 218,166 | +0.15(+0.39%) |
Dec 03, 2010 | 38.35 | 38.40 | 37.91 | 38.30 | 236,840 | -0.20(-0.51%) |
Dec 02, 2010 | 37.30 | 38.58 | 37.30 | 38.49 | 447,454 | +1.26(+3.38%) |
Dec 01, 2010 | 37.25 | 37.49 | 37.18 | 37.23 | 373,708 | +0.21(+0.57%) |
Nov 30, 2010 | 37.06 | 37.24 | 36.84 | 37.02 | 314,676 | -0.23(-0.62%) |
Nov 29, 2010 | 37.17 | 37.38 | 36.42 | 37.26 | 431,038 | -0.11(-0.31%) |
Nov 26, 2010 | 37.33 | 37.60 | 37.05 | 37.37 | 165,502 | -0.13(-0.35%) |
Nov 24, 2010 | 36.98 | 37.50 | 37.50 | 37.50 | 422,470 | +0.62(+1.69%) |
Nov 23, 2010 | 36.66 | 36.95 | 36.52 | 36.88 | 319,962 | -0.12(-0.32%) |
Nov 22, 2010 | 36.76 | 37.24 | 36.51 | 36.99 | 656,738 | +0.95(+2.64%) |
Nov 19, 2010 | 35.70 | 36.09 | 35.59 | 36.05 | 288,434 | +0.25(+0.68%) |
Nov 18, 2010 | 35.30 | 35.98 | 35.19 | 35.80 | 426,192 | +0.76(+2.17%) |
Nov 17, 2010 | 35.09 | 35.44 | 34.99 | 35.04 | 310,146 | -0.11(-0.31%) |
Nov 16, 2010 | 35.72 | 35.72 | 35.12 | 35.15 | 506,424 | -0.70(-1.94%) |
Nov 15, 2010 | 36.02 | 36.30 | 35.80 | 35.84 | 325,726 | -0.16(-0.44%) |
Nov 12, 2010 | 36.45 | 36.67 | 35.95 | 36.01 | 377,286 | -0.70(-1.89%) |
Nov 11, 2010 | 36.39 | 36.87 | 36.38 | 36.70 | 179,478 | +0.03(+0.08%) |
Nov 10, 2010 | 36.74 | 37.00 | 36.46 | 36.67 | 270,992 | -0.03(-0.08%) |
Nov 09, 2010 | 36.78 | 36.99 | 36.49 | 36.70 | 370,958 | -0.05(-0.14%) |
Nov 08, 2010 | 37.00 | 37.00 | 36.40 | 36.75 | 324,222 | -0.25(-0.68%) |
Nov 05, 2010 | 36.62 | 37.00 | 36.38 | 37.00 | 401,594 | +0.42(+1.15%) |
Nov 04, 2010 | 37.05 | 37.10 | 36.41 | 36.58 | 806,536 | -0.26(-0.69%) |
Nov 03, 2010 | 35.24 | 37.38 | 34.77 | 36.84 | 1,084,436 | +0.84(+2.32%) |
Nov 02, 2010 | 35.40 | 36.10 | 35.38 | 36.00 | 558,772 | +0.85(+2.43%) |
Nov 01, 2010 | 35.41 | 35.77 | 34.88 | 35.15 | 278,994 | -0.10(-0.30%) |
Oct 29, 2010 | 35.02 | 35.36 | 34.85 | 35.25 | 215,604 | +0.19(+0.53%) |
Oct 28, 2010 | 34.95 | 35.20 | 34.76 | 35.06 | 224,742 | +0.27(+0.79%) |
Oct 27, 2010 | 34.76 | 35.01 | 34.31 | 34.79 | 336,764 | -0.34(-0.95%) |
Oct 25, 2010 | 34.95 | 35.36 | 34.95 | 35.12 | 220,836 | +0.41(+1.17%) |
Oct 22, 2010 | 34.74 | 35.05 | 34.60 | 34.72 | 312,020 | -0.03(-0.09%) |
Oct 21, 2010 | 34.76 | 35.10 | 34.31 | 34.75 | 285,998 | +0.05(+0.14%) |
Oct 20, 2010 | 34.01 | 34.99 | 34.01 | 34.70 | 267,712 | +0.46(+1.33%) |
Oct 19, 2010 | 34.76 | 35.06 | 34.10 | 34.24 | 338,588 | -0.82(-2.32%) |
Oct 18, 2010 | 34.91 | 35.25 | 34.91 | 35.06 | 341,706 | +0.25(+0.70%) |
Oct 15, 2010 | 34.98 | 35.18 | 34.55 | 34.81 | 493,664 | -0.05(-0.13%) |
Oct 14, 2010 | 34.95 | 34.98 | 34.62 | 34.86 | 342,602 | +0.01(+0.01%) |
Oct 13, 2010 | 34.59 | 35.24 | 34.41 | 34.85 | 645,732 | +0.37(+1.07%) |
Oct 12, 2010 | 34.48 | 34.63 | 34.09 | 34.48 | 150,404 | -0.13(-0.39%) |
Oct 11, 2010 | 34.41 | 34.74 | 34.23 | 34.62 | 251,998 | +0.27(+0.79%) |
Oct 08, 2010 | 34.35 | 34.70 | 34.23 | 34.35 | 354,750 | -0.14(-0.41%) |
Oct 07, 2010 | 34.58 | 34.66 | 34.14 | 34.49 | 914 | -0.02(-0.06%) |
Oct 06, 2010 | 34.37 | 34.66 | 34.35 | 34.51 | 261,106 | +0.16(+0.47%) |
Oct 05, 2010 | 33.78 | 34.62 | 33.78 | 34.35 | 350,124 | +0.90(+2.68%) |
Oct 04, 2010 | 34.31 | 34.50 | 33.38 | 33.45 | 494,030 | -0.61(-1.78%) |
Oct 01, 2010 | 34.06 | 34.22 | 33.56 | 34.06 | 429,052 | +0.18(+0.54%) |
Sep 30, 2010 | 33.88 | 34.33 | 33.52 | 33.88 | 12,528 | +0.19(+0.57%) |
Sep 29, 2010 | 33.27 | 34.05 | 33.23 | 33.69 | 457,036 | +0.24(+0.72%) |
Sep 28, 2010 | 33.40 | 33.52 | 32.73 | 33.45 | 430 | +0.14(+0.42%) |
Sep 27, 2010 | 33.99 | 33.99 | 33.27 | 33.30 | 281,886 | -0.87(-2.53%) |
Sep 24, 2010 | 33.63 | 34.41 | 33.63 | 34.17 | 411,634 | +0.85(+2.55%) |
Sep 23, 2010 | 33.25 | 33.75 | 32.97 | 33.32 | 1,786 | -0.59(-1.74%) |
Sep 22, 2010 | 33.81 | 34.01 | 33.22 | 33.91 | 482,352 | -0.06(-0.17%) |
Sep 21, 2010 | 34.53 | 34.85 | 33.95 | 33.97 | 630,724 | -0.52(-1.51%) |
Sep 20, 2010 | 33.84 | 34.55 | 33.53 | 34.49 | 666,616 | +0.72(+2.12%) |
Sep 17, 2010 | 33.77 | 33.99 | 32.55 | 33.77 | 855,298 | +0.76(+2.30%) |
Sep 15, 2010 | 32.58 | 33.17 | 32.30 | 33.02 | 571,988 | +0.55(+1.69%) |
Sep 14, 2010 | 32.53 | 32.98 | 32.41 | 32.47 | 290,334 | -0.12(-0.37%) |
Sep 13, 2010 | 33.15 | 33.16 | 32.30 | 32.59 | 375,924 | -0.33(-1.00%) |
Sep 10, 2010 | 32.30 | 33.05 | 32.30 | 32.91 | 561,788 | +0.70(+2.17%) |
Sep 09, 2010 | 32.00 | 32.58 | 31.99 | 32.22 | 635,904 | +0.51(+1.61%) |
Sep 08, 2010 | 31.40 | 31.75 | 31.34 | 31.70 | 503,332 | +0.42(+1.36%) |
Sep 07, 2010 | 31.36 | 31.96 | 31.18 | 31.28 | 1,454 | -0.12(-0.38%) |
Sep 03, 2010 | 31.52 | 31.75 | 31.20 | 31.40 | 376,838 | -0.02(-0.05%) |
Sep 02, 2010 | 31.02 | 32.00 | 30.85 | 31.41 | 724 | +0.32(+1.03%) |
Sep 01, 2010 | 30.61 | 31.27 | 30.42 | 31.09 | 508,106 | +0.78(+2.57%) |
Aug 31, 2010 | 30.30 | 30.77 | 30.16 | 30.32 | 1,400 | -0.41(-1.33%) |
Aug 30, 2010 | 30.46 | 31.00 | 30.36 | 30.73 | 332,314 | +0.17(+0.54%) |
Aug 27, 2010 | 30.56 | 30.86 | 30.34 | 30.56 | 696,584 | -0.09(-0.29%) |
Aug 26, 2010 | 30.44 | 30.95 | 30.27 | 30.65 | 1,018 | +0.27(+0.89%) |
Aug 25, 2010 | 30.25 | 30.55 | 29.68 | 30.38 | 1,008 | -0.03(-0.10%) |
Aug 24, 2010 | 30.32 | 31.04 | 30.20 | 30.41 | 4,096 | -0.25(-0.80%) |
Aug 23, 2010 | 31.00 | 31.10 | 30.62 | 30.66 | 517,448 | -0.22(-0.73%) |
Aug 20, 2010 | 30.66 | 30.96 | 30.15 | 30.88 | 562,034 | +0.10(+0.32%) |
Aug 19, 2010 | 31.04 | 31.38 | 30.50 | 30.78 | 1,524 | -0.44(-1.41%) |
Aug 18, 2010 | 31.32 | 31.54 | 30.94 | 31.22 | 15,748 | -0.07(-0.22%) |
Aug 17, 2010 | 30.75 | 31.39 | 30.63 | 31.29 | 2,430 | +0.71(+2.32%) |
Aug 16, 2010 | 30.05 | 30.61 | 29.64 | 30.58 | 653,132 | +0.36(+1.21%) |
Aug 13, 2010 | 30.21 | 30.45 | 29.95 | 30.21 | 540,652 | +0.21(+0.70%) |
Aug 12, 2010 | 29.79 | 30.27 | 29.15 | 30.00 | 608 | -0.12(-0.40%) |
Aug 11, 2010 | 30.88 | 30.95 | 30.07 | 30.12 | 4,412 | -1.20(-3.83%) |
Aug 10, 2010 | 31.38 | 31.93 | 30.95 | 31.32 | 1,882 | -0.44(-1.37%) |
Aug 09, 2010 | 32.04 | 32.09 | 31.29 | 31.76 | 576,144 | -0.18(-0.56%) |
Aug 06, 2010 | 31.94 | 32.08 | 31.29 | 31.94 | 478,312 | +0.12(+0.39%) |
Aug 05, 2010 | 32.41 | 32.62 | 31.63 | 31.82 | 576,352 | -0.06(-0.20%) |
Aug 04, 2010 | 31.85 | 32.49 | 31.24 | 31.88 | 200 | +0.43(+1.37%) |
Aug 03, 2010 | 31.37 | 31.57 | 31.16 | 31.45 | 712,946 | -0.11(-0.33%) |
Aug 02, 2010 | 31.73 | 31.83 | 31.02 | 31.55 | 859,702 | -0.02(-0.08%) |
Jul 30, 2010 | 31.58 | 31.89 | 31.13 | 31.58 | 334,250 | -0.22(-0.68%) |
Jul 29, 2010 | 31.98 | 32.28 | 31.17 | 31.80 | 361,840 | -0.02(-0.08%) |
Jul 28, 2010 | 31.82 | 32.56 | 31.62 | 31.82 | 1,636 | -0.85(-2.60%) |
Jul 27, 2010 | 33.05 | 33.20 | 32.40 | 32.67 | 299,934 | -0.16(-0.47%) |
Jul 26, 2010 | 32.17 | 32.87 | 32.17 | 32.83 | 410,976 | +0.63(+1.96%) |
Jul 23, 2010 | 31.70 | 32.25 | 31.48 | 32.20 | 409,260 | +0.43(+1.37%) |
Jul 22, 2010 | 31.59 | 32.08 | 31.47 | 31.76 | 328,026 | +0.50(+1.58%) |
Jul 21, 2010 | 31.40 | 31.70 | 31.01 | 31.27 | 554,726 | +0.11(+0.35%) |
Jul 20, 2010 | 30.28 | 31.21 | 30.27 | 31.16 | 467,220 | +0.62(+2.03%) |
Jul 19, 2010 | 30.90 | 31.05 | 30.41 | 30.54 | 823,686 | -0.20(-0.63%) |
Jul 16, 2010 | 30.73 | 32.25 | 30.50 | 30.73 | 1,359,998 | -1.54(-4.79%) |
Jul 15, 2010 | 33.47 | 33.47 | 32.10 | 32.27 | 861,786 | -1.09(-3.27%) |
Jul 14, 2010 | 32.88 | 33.42 | 32.52 | 33.37 | 812,190 | +0.32(+0.97%) |
Jul 13, 2010 | 33.05 | 33.17 | 32.28 | 33.05 | 3,998 | +0.73(+2.26%) |
Jul 12, 2010 | 32.29 | 32.42 | 32.06 | 32.31 | 496,674 | -0.13(-0.40%) |
Jul 09, 2010 | 32.45 | 32.97 | 32.33 | 32.45 | 408,446 | -0.15(-0.46%) |
Jul 08, 2010 | 32.59 | 33.26 | 32.48 | 32.59 | 1,414 | -0.30(-0.93%) |
Jul 07, 2010 | 31.90 | 32.95 | 31.57 | 32.90 | 753,294 | +1.22(+3.87%) |
Jul 06, 2010 | 31.68 | 33.51 | 31.46 | 31.68 | 2,860 | -1.43(-4.31%) |
Jul 02, 2010 | 33.10 | 33.61 | 32.85 | 33.10 | 345,414 | -0.16(-0.48%) |
Jul 01, 2010 | 33.03 | 33.44 | 32.51 | 33.26 | 711,790 | +0.05(+0.17%) |
Jun 30, 2010 | 33.20 | 33.68 | 33.02 | 33.20 | 3,496 | +0.07(+0.21%) |
Jun 29, 2010 | 34.25 | 34.25 | 32.96 | 33.13 | 739,682 | -1.55(-4.47%) |
Jun 25, 2010 | 34.69 | 34.85 | 33.65 | 34.69 | 669,912 | +0.86(+2.54%) |
Jun 24, 2010 | 33.83 | 34.32 | 33.77 | 33.83 | 224 | -0.35(-1.02%) |
Jun 23, 2010 | 33.95 | 34.40 | 33.80 | 34.17 | 579,038 | +0.10(+0.31%) |
Jun 22, 2010 | 34.07 | 34.84 | 33.80 | 34.07 | 1,100 | -0.59(-1.69%) |
Jun 21, 2010 | 35.80 | 36.07 | 34.32 | 34.66 | 744,070 | -0.51(-1.45%) |
Jun 18, 2010 | 35.16 | 35.36 | 34.70 | 35.16 | 978,052 | +0.30(+0.87%) |
Jun 17, 2010 | 34.86 | 35.20 | 34.42 | 34.86 | 894,422 | +0.72(+2.11%) |
Jun 16, 2010 | 33.79 | 34.20 | 33.78 | 34.14 | 757,006 | +0.39(+1.16%) |
Jun 15, 2010 | 33.75 | 34.02 | 33.60 | 33.75 | 1,910 | -0.17(-0.50%) |
Jun 14, 2010 | 34.46 | 34.49 | 33.69 | 33.92 | 909,194 | +0.04(+0.12%) |
Jun 11, 2010 | 32.90 | 34.00 | 32.88 | 33.88 | 904,490 | +0.94(+2.84%) |
Jun 10, 2010 | 32.95 | 33.44 | 32.14 | 32.95 | 1,776 | +0.41(+1.28%) |
Jun 09, 2010 | 32.85 | 33.24 | 32.35 | 32.53 | 1,207,470 | -0.02(-0.08%) |
Jun 08, 2010 | 31.26 | 32.61 | 31.10 | 32.55 | 1,374,806 | +1.38(+4.44%) |
Jun 07, 2010 | 31.72 | 32.00 | 31.13 | 31.17 | 543,394 | -0.37(-1.17%) |
Jun 04, 2010 | 31.54 | 32.47 | 31.48 | 31.54 | 899,922 | -1.20(-3.67%) |
Jun 03, 2010 | 32.74 | 33.30 | 32.40 | 32.74 | 531,574 | -0.42(-1.28%) |
Jun 02, 2010 | 33.16 | 33.56 | 32.30 | 33.16 | 1,098,816 | +0.07(+0.23%) |
Jun 01, 2010 | 33.09 | 34.12 | 32.42 | 33.09 | 1,550 | +1.40(+4.40%) |
May 28, 2010 | 31.70 | 32.23 | 30.40 | 31.70 | 1,279,924 | +1.00(+3.26%) |
May 27, 2010 | 31.41 | 31.61 | 30.32 | 30.70 | 947,694 | -0.34(-1.10%) |
May 26, 2010 | 31.04 | 31.85 | 30.82 | 31.04 | 1,554 | +0.18(+0.60%) |
May 25, 2010 | 30.43 | 31.04 | 30.00 | 30.85 | 845,004 | -0.20(-0.66%) |
May 24, 2010 | 30.36 | 31.48 | 30.05 | 31.05 | 930,482 | +0.73(+2.42%) |
May 21, 2010 | 30.50 | 30.77 | 29.90 | 30.32 | 1,429,656 | -0.43(-1.41%) |
May 20, 2010 | 30.84 | 31.19 | 30.75 | 30.75 | 1,198,218 | -1.45(-4.50%) |
May 19, 2010 | 32.80 | 33.00 | 32.00 | 32.20 | 930,054 | -0.59(-1.81%) |
May 18, 2010 | 32.10 | 33.17 | 32.09 | 32.80 | 1,889,986 | +1.37(+4.36%) |
May 17, 2010 | 30.86 | 31.55 | 30.75 | 31.43 | 919,548 | +0.88(+2.88%) |
May 14, 2010 | 30.55 | 30.62 | 30.23 | 30.55 | 448,206 | -0.28(-0.91%) |
May 13, 2010 | 31.23 | 31.23 | 30.50 | 30.83 | 512,938 | -0.32(-1.01%) |
May 12, 2010 | 30.18 | 31.20 | 30.04 | 31.14 | 649,232 | +0.95(+3.15%) |
May 11, 2010 | 30.54 | 30.88 | 30.16 | 30.20 | 799,828 | -1.07(-3.42%) |
May 10, 2010 | 31.16 | 31.32 | 31.02 | 31.27 | 893,852 | +1.20(+3.99%) |
May 07, 2010 | 29.73 | 30.50 | 29.50 | 30.07 | 1,379,074 | -0.40(-1.33%) |
May 06, 2010 | 30.47 | 30.90 | 29.02 | 30.47 | 3,600 | -0.45(-1.46%) |
May 05, 2010 | 30.50 | 31.10 | 29.85 | 30.92 | 2,826,140 | -0.90(-2.84%) |
May 04, 2010 | 33.19 | 33.19 | 31.02 | 31.82 | 2,120 | -1.67(-4.97%) |