Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.14 | 38.14 | 37.68 | 37.98 | 84,882 | -0.16(-0.41%) |
Apr 28, 2011 | 37.54 | 38.31 | 37.54 | 38.14 | 109,748 | +0.60(+1.60%) |
Apr 27, 2011 | 36.79 | 37.54 | 36.26 | 37.54 | 64,981 | +0.91(+2.49%) |
Apr 26, 2011 | 36.16 | 36.79 | 35.47 | 36.62 | 69,603 | +0.50(+1.39%) |
Apr 25, 2011 | 35.74 | 36.13 | 35.63 | 36.12 | 97,427 | +0.35(+0.97%) |
Apr 21, 2011 | 35.75 | 35.83 | 35.42 | 35.78 | 38,521 | +0.11(+0.32%) |
Apr 20, 2011 | 35.89 | 35.89 | 35.40 | 35.66 | 47,837 | +0.23(+0.64%) |
Apr 19, 2011 | 35.85 | 35.85 | 35.38 | 35.44 | 49,264 | -0.29(-0.81%) |
Apr 18, 2011 | 35.98 | 36.22 | 35.71 | 35.73 | 40,591 | -0.50(-1.38%) |
Apr 15, 2011 | 36.14 | 36.31 | 36.02 | 36.23 | 52,207 | +0.19(+0.53%) |
Apr 14, 2011 | 35.97 | 36.05 | 35.89 | 36.04 | 42,843 | -0.07(-0.20%) |
Apr 13, 2011 | 36.86 | 37.00 | 36.11 | 36.11 | 46,411 | -0.56(-1.52%) |
Apr 12, 2011 | 36.58 | 36.75 | 36.58 | 36.67 | 58,898 | -0.05(-0.13%) |
Apr 11, 2011 | 36.78 | 36.91 | 36.71 | 36.72 | 77,276 | -0.08(-0.21%) |
Apr 08, 2011 | 37.01 | 37.08 | 36.79 | 36.79 | 103,073 | -0.19(-0.52%) |
Apr 07, 2011 | 37.29 | 37.29 | 36.94 | 36.99 | 66,429 | -0.32(-0.85%) |
Apr 06, 2011 | 36.55 | 37.31 | 36.46 | 37.30 | 60,044 | +0.78(+2.13%) |
Apr 05, 2011 | 36.76 | 36.77 | 36.42 | 36.53 | 93,969 | -0.33(-0.90%) |
Apr 04, 2011 | 36.89 | 37.03 | 36.77 | 36.86 | 35,324 | -0.04(-0.11%) |
Apr 01, 2011 | 36.79 | 36.90 | 36.50 | 36.90 | 71,549 | +0.40(+1.10%) |
Mar 31, 2011 | 36.35 | 36.58 | 36.29 | 36.50 | 42,006 | +0.04(+0.10%) |
Mar 30, 2011 | 35.99 | 36.52 | 35.95 | 36.46 | 115,520 | +0.55(+1.53%) |
Mar 29, 2011 | 35.88 | 36.04 | 35.75 | 35.91 | 59,141 | +0.08(+0.22%) |
Mar 28, 2011 | 36.20 | 36.20 | 35.75 | 35.83 | 81,298 | -0.16(-0.43%) |
Mar 25, 2011 | 36.17 | 36.60 | 35.95 | 35.99 | 117,067 | -0.14(-0.39%) |
Mar 24, 2011 | 36.46 | 36.46 | 35.89 | 36.13 | 51,027 | -0.18(-0.49%) |
Mar 23, 2011 | 36.53 | 36.56 | 36.02 | 36.31 | 159,583 | -0.28(-0.75%) |
Mar 22, 2011 | 36.86 | 36.93 | 36.42 | 36.58 | 170,191 | -0.24(-0.65%) |
Mar 21, 2011 | 36.50 | 37.13 | 36.42 | 36.82 | 145,736 | +0.34(+0.93%) |
Mar 18, 2011 | 36.57 | 36.89 | 36.39 | 36.48 | 261,689 | +0.25(+0.70%) |
Mar 17, 2011 | 36.40 | 36.62 | 35.90 | 36.23 | 99,724 | +0.06(+0.16%) |
Mar 16, 2011 | 36.43 | 36.50 | 36.00 | 36.17 | 142,389 | -0.24(-0.66%) |
Mar 15, 2011 | 35.85 | 36.65 | 35.85 | 36.41 | 201,562 | -0.30(-0.83%) |
Mar 14, 2011 | 36.69 | 36.87 | 36.69 | 36.72 | 151,659 | -0.21(-0.57%) |
Mar 11, 2011 | 36.64 | 37.01 | 36.52 | 36.93 | 92,616 | +0.28(+0.77%) |
Mar 10, 2011 | 36.91 | 36.91 | 36.46 | 36.65 | 119,301 | -0.56(-1.50%) |
Mar 09, 2011 | 36.92 | 37.39 | 36.92 | 37.20 | 61,736 | +0.12(+0.32%) |
Mar 08, 2011 | 36.49 | 37.20 | 36.49 | 37.08 | 127,594 | +0.59(+1.63%) |
Mar 07, 2011 | 36.72 | 36.86 | 36.40 | 36.49 | 65,830 | -0.11(-0.31%) |
Mar 04, 2011 | 36.72 | 36.72 | 36.41 | 36.60 | 159,134 | -0.09(-0.25%) |
Mar 03, 2011 | 36.44 | 36.84 | 36.44 | 36.70 | 90,316 | +0.54(+1.48%) |
Mar 02, 2011 | 35.90 | 36.22 | 35.66 | 36.16 | 138,881 | +0.33(+0.93%) |
Mar 01, 2011 | 35.64 | 36.24 | 35.47 | 35.83 | 193,903 | -0.44(-1.21%) |
Feb 28, 2011 | 36.31 | 36.58 | 36.22 | 36.26 | 156,656 | -0.06(-0.17%) |
Feb 25, 2011 | 35.88 | 36.34 | 35.62 | 36.33 | 77,926 | +0.76(+2.12%) |
Feb 24, 2011 | 35.66 | 35.73 | 35.37 | 35.57 | 138,599 | -0.04(-0.10%) |
Feb 23, 2011 | 35.78 | 35.88 | 35.37 | 35.61 | 222,783 | -0.04(-0.12%) |
Feb 22, 2011 | 36.11 | 36.48 | 35.59 | 35.65 | 151,373 | -0.81(-2.21%) |
Feb 18, 2011 | 36.34 | 36.51 | 36.19 | 36.46 | 67,254 | +0.21(+0.58%) |
Feb 17, 2011 | 36.10 | 36.33 | 35.74 | 36.24 | 60,433 | -0.02(-0.06%) |
Feb 16, 2011 | 36.28 | 36.42 | 35.77 | 36.26 | 132,389 | +0.08(+0.21%) |
Feb 15, 2011 | 36.66 | 36.91 | 36.17 | 36.19 | 104,530 | -0.61(-1.67%) |
Feb 14, 2011 | 36.78 | 36.89 | 36.66 | 36.80 | 48,516 | -0.05(-0.13%) |
Feb 11, 2011 | 36.14 | 36.99 | 36.14 | 36.85 | 54,206 | +0.62(+1.72%) |
Feb 10, 2011 | 36.09 | 36.72 | 36.09 | 36.23 | 54,186 | -0.11(-0.29%) |
Feb 09, 2011 | 36.34 | 36.67 | 36.16 | 36.34 | 81,359 | -0.19(-0.52%) |
Feb 08, 2011 | 36.15 | 36.67 | 36.15 | 36.53 | 92,466 | +0.32(+0.89%) |
Feb 07, 2011 | 35.80 | 36.22 | 35.70 | 36.20 | 98,921 | +0.33(+0.92%) |
Feb 04, 2011 | 36.06 | 36.09 | 35.81 | 35.87 | 158,722 | -0.22(-0.60%) |
Feb 03, 2011 | 36.08 | 36.22 | 35.82 | 36.09 | 113,474 | -0.06(-0.17%) |
Feb 02, 2011 | 36.31 | 36.44 | 36.11 | 36.15 | 82,460 | -0.42(-1.15%) |
Feb 01, 2011 | 36.42 | 36.84 | 36.37 | 36.58 | 131,370 | +0.25(+0.70%) |
Jan 31, 2011 | 36.40 | 36.84 | 36.07 | 36.32 | 205,598 | +0.12(+0.33%) |
Jan 28, 2011 | 37.34 | 37.49 | 36.20 | 36.20 | 182,862 | -1.22(-3.25%) |
Jan 27, 2011 | 37.44 | 37.90 | 37.18 | 37.42 | 75,814 | -0.07(-0.19%) |
Jan 26, 2011 | 38.70 | 38.70 | 37.36 | 37.49 | 141,927 | -1.18(-3.05%) |
Jan 25, 2011 | 38.48 | 38.82 | 38.23 | 38.67 | 57,484 | +0.05(+0.13%) |
Jan 24, 2011 | 38.58 | 38.96 | 38.40 | 38.62 | 58,786 | -0.03(-0.07%) |
Jan 21, 2011 | 38.70 | 38.96 | 38.47 | 38.65 | 50,098 | +0.18(+0.47%) |
Jan 20, 2011 | 38.25 | 38.83 | 38.25 | 38.47 | 44,827 | +0.03(+0.07%) |
Jan 19, 2011 | 39.48 | 39.57 | 38.40 | 38.44 | 75,132 | -1.13(-2.86%) |
Jan 18, 2011 | 39.03 | 39.77 | 38.81 | 39.57 | 131,326 | +0.25(+0.64%) |
Jan 14, 2011 | 37.88 | 39.36 | 37.63 | 39.32 | 124,183 | +1.57(+4.17%) |
Jan 13, 2011 | 37.94 | 38.19 | 37.64 | 37.74 | 74,271 | -0.22(-0.57%) |
Jan 12, 2011 | 38.11 | 38.21 | 37.34 | 37.96 | 75,130 | +0.08(+0.22%) |
Jan 11, 2011 | 37.73 | 38.07 | 37.47 | 37.88 | 47,583 | +0.20(+0.52%) |
Jan 10, 2011 | 37.05 | 37.88 | 36.60 | 37.68 | 102,403 | +0.44(+1.19%) |
Jan 07, 2011 | 38.41 | 38.92 | 37.22 | 37.24 | 116,982 | -0.98(-2.56%) |
Jan 06, 2011 | 38.44 | 38.89 | 38.19 | 38.21 | 99,537 | -0.39(-1.02%) |
Jan 05, 2011 | 37.88 | 38.66 | 37.72 | 38.61 | 164,177 | +0.49(+1.29%) |
Jan 04, 2011 | 38.60 | 38.81 | 37.96 | 38.11 | 141,290 | -0.60(-1.54%) |
Jan 03, 2011 | 37.80 | 38.79 | 36.93 | 38.71 | 185,814 | +1.18(+3.15%) |
Dec 31, 2010 | 37.78 | 37.92 | 37.46 | 37.53 | 34,130 | -0.26(-0.69%) |
Dec 30, 2010 | 37.95 | 38.02 | 37.71 | 37.79 | 107,216 | -0.23(-0.61%) |
Dec 29, 2010 | 38.26 | 38.33 | 38.02 | 38.02 | 52,679 | -0.22(-0.57%) |
Dec 28, 2010 | 38.03 | 38.53 | 38.03 | 38.24 | 90,006 | +0.07(+0.18%) |
Dec 27, 2010 | 37.95 | 38.22 | 37.57 | 38.17 | 58,228 | +0.16(+0.43%) |
Dec 23, 2010 | 38.42 | 38.58 | 38.01 | 38.01 | 96,125 | -0.56(-1.44%) |
Dec 22, 2010 | 37.52 | 38.61 | 37.27 | 38.56 | 124,836 | +1.00(+2.66%) |
Dec 21, 2010 | 36.93 | 37.66 | 36.87 | 37.57 | 97,293 | +0.67(+1.83%) |
Dec 20, 2010 | 36.50 | 37.02 | 36.44 | 36.89 | 138,262 | +0.54(+1.49%) |
Dec 17, 2010 | 36.47 | 36.70 | 35.68 | 36.35 | 146,082 | -0.06(-0.17%) |
Dec 16, 2010 | 36.60 | 36.82 | 36.15 | 36.41 | 80,295 | -0.17(-0.46%) |
Dec 15, 2010 | 36.43 | 36.97 | 36.43 | 36.58 | 192,977 | +0.01(+0.04%) |
Dec 14, 2010 | 36.19 | 36.89 | 36.08 | 36.57 | 150,042 | +0.50(+1.38%) |
Dec 13, 2010 | 36.29 | 36.38 | 35.73 | 36.07 | 82,524 | -0.11(-0.29%) |
Dec 10, 2010 | 36.41 | 36.41 | 36.06 | 36.17 | 149,228 | -0.24(-0.66%) |
Dec 09, 2010 | 36.56 | 36.74 | 36.29 | 36.41 | 260,131 | -0.06(-0.17%) |
Dec 08, 2010 | 35.77 | 36.48 | 35.77 | 36.48 | 133,789 | +0.63(+1.74%) |
Dec 07, 2010 | 35.90 | 36.14 | 35.71 | 35.85 | 164,947 | +0.37(+1.05%) |
Dec 06, 2010 | 34.99 | 35.51 | 34.98 | 35.48 | 160,679 | +0.39(+1.10%) |
Dec 03, 2010 | 34.67 | 35.09 | 34.25 | 35.09 | 104,554 | +0.35(+1.01%) |
Dec 02, 2010 | 33.68 | 34.74 | 33.38 | 34.74 | 144,077 | +1.03(+3.07%) |
Dec 01, 2010 | 33.11 | 33.84 | 33.11 | 33.71 | 120,818 | +0.89(+2.70%) |
Nov 30, 2010 | 32.97 | 32.97 | 32.45 | 32.82 | 166,432 | -0.38(-1.14%) |
Nov 29, 2010 | 32.68 | 33.24 | 32.45 | 33.20 | 94,614 | +0.42(+1.29%) |
Nov 26, 2010 | 33.29 | 33.36 | 32.78 | 32.78 | 35,177 | -0.73(-2.18%) |
Nov 24, 2010 | 33.15 | 33.51 | 33.51 | 33.51 | 65,530 | +0.49(+1.49%) |
Nov 23, 2010 | 32.96 | 33.30 | 32.95 | 33.02 | 124,752 | -0.13(-0.40%) |
Nov 22, 2010 | 33.14 | 33.22 | 32.89 | 33.15 | 97,706 | -0.13(-0.40%) |
Nov 19, 2010 | 33.48 | 33.48 | 33.17 | 33.29 | 56,870 | -0.20(-0.59%) |
Nov 18, 2010 | 33.43 | 33.58 | 33.28 | 33.48 | 176,250 | +0.31(+0.93%) |
Nov 17, 2010 | 33.44 | 33.44 | 33.01 | 33.17 | 69,772 | -0.20(-0.61%) |
Nov 16, 2010 | 33.94 | 33.94 | 33.23 | 33.38 | 155,733 | -0.75(-2.20%) |
Nov 15, 2010 | 33.89 | 34.28 | 33.55 | 34.13 | 163,275 | +0.49(+1.46%) |
Nov 12, 2010 | 34.04 | 34.11 | 33.60 | 33.64 | 87,095 | -0.60(-1.76%) |
Nov 11, 2010 | 34.20 | 34.36 | 33.89 | 34.24 | 64,082 | -0.34(-0.97%) |
Nov 10, 2010 | 34.12 | 34.66 | 34.10 | 34.57 | 73,098 | +0.50(+1.48%) |
Nov 09, 2010 | 34.48 | 34.57 | 34.04 | 34.07 | 80,769 | -0.45(-1.30%) |
Nov 08, 2010 | 35.00 | 35.00 | 34.36 | 34.52 | 74,488 | -0.57(-1.61%) |
Nov 05, 2010 | 34.88 | 35.66 | 34.73 | 35.08 | 117,948 | +0.17(+0.50%) |
Nov 04, 2010 | 33.74 | 34.96 | 33.74 | 34.91 | 156,346 | +1.42(+4.24%) |
Nov 03, 2010 | 32.76 | 33.53 | 32.76 | 33.49 | 110,784 | +0.73(+2.24%) |
Nov 02, 2010 | 32.39 | 32.78 | 32.34 | 32.76 | 127,734 | +0.57(+1.78%) |
Nov 01, 2010 | 32.44 | 32.54 | 31.76 | 32.18 | 93,961 | -0.14(-0.43%) |
Oct 29, 2010 | 32.39 | 32.63 | 32.23 | 32.32 | 54,456 | +0.04(+0.13%) |
Oct 28, 2010 | 32.42 | 32.51 | 32.14 | 32.28 | 101,765 | +0.01(+0.02%) |
Oct 27, 2010 | 31.46 | 32.34 | 31.46 | 32.27 | 211,979 | +0.81(+2.58%) |
Oct 25, 2010 | 32.09 | 32.09 | 31.32 | 31.46 | 59,212 | -0.45(-1.42%) |
Oct 22, 2010 | 31.62 | 31.99 | 31.53 | 31.92 | 61,655 | +0.31(+1.00%) |
Oct 21, 2010 | 31.88 | 32.01 | 31.55 | 31.60 | 57,875 | -0.18(-0.57%) |
Oct 20, 2010 | 31.64 | 31.86 | 31.46 | 31.78 | 71,701 | +0.13(+0.42%) |
Oct 19, 2010 | 31.55 | 32.32 | 31.55 | 31.65 | 85,785 | -0.27(-0.85%) |
Oct 18, 2010 | 31.30 | 31.95 | 31.30 | 31.92 | 69,483 | +0.58(+1.85%) |
Oct 15, 2010 | 31.62 | 31.64 | 31.19 | 31.34 | 96,988 | -0.13(-0.42%) |
Oct 14, 2010 | 31.99 | 32.02 | 31.31 | 31.48 | 103,400 | -0.60(-1.87%) |
Oct 13, 2010 | 31.91 | 32.50 | 31.55 | 32.08 | 75,514 | +0.25(+0.79%) |
Oct 12, 2010 | 31.64 | 31.95 | 31.50 | 31.83 | 88,062 | +0.18(+0.57%) |
Oct 11, 2010 | 31.73 | 31.77 | 31.57 | 31.64 | 45,198 | -0.10(-0.33%) |
Oct 08, 2010 | 31.79 | 31.84 | 31.55 | 31.75 | 53,844 | +0.03(+0.09%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.58 | 31.72 | 67,573 | -0.09(-0.29%) |
Oct 06, 2010 | 31.85 | 31.96 | 31.62 | 31.81 | 155,655 | -0.04(-0.13%) |
Oct 05, 2010 | 31.73 | 31.90 | 31.48 | 31.85 | 212,160 | +0.39(+1.24%) |
Oct 04, 2010 | 31.53 | 31.75 | 31.34 | 31.46 | 141,692 | -0.08(-0.27%) |
Oct 01, 2010 | 31.55 | 31.70 | 31.17 | 31.55 | 204,066 | -0.01(-0.02%) |
Sep 30, 2010 | 31.11 | 32.06 | 30.76 | 31.55 | 326,955 | +0.75(+2.43%) |
Sep 29, 2010 | 30.42 | 30.93 | 30.32 | 30.81 | 132,304 | +0.27(+0.87%) |
Sep 28, 2010 | 30.34 | 30.64 | 30.12 | 30.54 | 79,446 | +0.15(+0.48%) |
Sep 27, 2010 | 30.48 | 30.62 | 30.36 | 30.39 | 118,216 | -0.16(-0.53%) |
Sep 24, 2010 | 30.30 | 30.58 | 30.11 | 30.55 | 260,454 | +0.57(+1.89%) |
Sep 23, 2010 | 29.92 | 30.40 | 29.76 | 29.99 | 287,273 | -0.08(-0.26%) |
Sep 22, 2010 | 30.27 | 30.42 | 30.06 | 30.06 | 172,745 | -0.29(-0.97%) |
Sep 21, 2010 | 30.34 | 30.54 | 30.20 | 30.36 | 337,387 | +0.01(+0.05%) |
Sep 20, 2010 | 30.13 | 30.45 | 30.09 | 30.34 | 167,268 | +0.22(+0.72%) |
Sep 17, 2010 | 30.26 | 30.41 | 30.10 | 30.13 | 196,050 | -0.38(-1.24%) |
Sep 15, 2010 | 30.84 | 30.90 | 30.39 | 30.51 | 334,321 | -0.49(-1.58%) |
Sep 14, 2010 | 31.64 | 31.81 | 30.95 | 30.99 | 171,241 | -0.64(-2.03%) |
Sep 13, 2010 | 31.49 | 31.73 | 31.15 | 31.64 | 270,785 | +0.43(+1.39%) |
Sep 10, 2010 | 31.49 | 31.70 | 31.15 | 31.20 | 149,806 | -0.33(-1.04%) |
Sep 09, 2010 | 31.74 | 31.97 | 31.41 | 31.53 | 160,135 | -0.01(-0.04%) |
Sep 08, 2010 | 32.04 | 32.50 | 31.48 | 31.55 | 193,450 | -0.35(-1.10%) |
Sep 07, 2010 | 32.32 | 32.44 | 31.85 | 31.90 | 71,545 | -0.60(-1.85%) |
Sep 03, 2010 | 32.18 | 32.59 | 32.05 | 32.50 | 133,502 | +0.45(+1.40%) |
Sep 02, 2010 | 31.93 | 32.17 | 31.67 | 32.05 | 72,246 | +0.08(+0.26%) |
Sep 01, 2010 | 31.41 | 32.09 | 31.06 | 31.97 | 85,434 | +0.89(+2.88%) |
Aug 31, 2010 | 31.02 | 31.32 | 30.77 | 31.07 | 138,657 | -0.05(-0.16%) |
Aug 30, 2010 | 31.58 | 31.58 | 31.04 | 31.12 | 154,942 | -0.58(-1.83%) |
Aug 27, 2010 | 31.34 | 31.72 | 30.92 | 31.70 | 59,826 | +0.62(+1.98%) |
Aug 26, 2010 | 31.13 | 31.43 | 30.99 | 31.09 | 77,461 | +0.01(+0.02%) |
Aug 25, 2010 | 30.83 | 31.20 | 30.68 | 31.08 | 70,870 | -0.06(-0.20%) |
Aug 24, 2010 | 31.20 | 31.39 | 30.83 | 31.14 | 68,447 | -0.31(-0.98%) |
Aug 23, 2010 | 32.34 | 32.39 | 31.42 | 31.45 | 108,667 | -0.60(-1.88%) |
Aug 20, 2010 | 31.71 | 32.17 | 31.42 | 32.05 | 96,922 | +0.15(+0.46%) |
Aug 19, 2010 | 32.35 | 32.51 | 31.76 | 31.90 | 63,626 | -0.59(-1.81%) |
Aug 18, 2010 | 32.38 | 32.63 | 32.23 | 32.49 | 54,079 | -0.03(-0.11%) |
Aug 17, 2010 | 32.46 | 32.56 | 32.20 | 32.53 | 63,468 | +0.45(+1.39%) |
Aug 16, 2010 | 31.95 | 32.16 | 31.83 | 32.08 | 43,306 | -0.02(-0.07%) |
Aug 13, 2010 | 32.02 | 32.27 | 31.99 | 32.10 | 88,106 | -0.01(-0.04%) |
Aug 12, 2010 | 32.33 | 32.50 | 32.08 | 32.11 | 76,072 | -0.53(-1.63%) |
Aug 11, 2010 | 33.33 | 33.65 | 32.60 | 32.64 | 128,569 | -1.24(-3.65%) |
Aug 10, 2010 | 33.75 | 34.31 | 33.74 | 33.88 | 40,903 | -0.35(-1.02%) |
Aug 09, 2010 | 34.06 | 34.28 | 33.65 | 34.23 | 40,963 | +0.48(+1.42%) |
Aug 06, 2010 | 33.68 | 33.80 | 33.24 | 33.75 | 73,872 | -0.26(-0.76%) |
Aug 05, 2010 | 34.12 | 34.37 | 33.81 | 34.01 | 48,895 | -0.25(-0.73%) |
Aug 04, 2010 | 34.45 | 34.70 | 34.09 | 34.26 | 67,033 | -0.17(-0.49%) |
Aug 03, 2010 | 35.01 | 35.06 | 34.37 | 34.42 | 88,947 | -0.64(-1.82%) |
Aug 02, 2010 | 34.55 | 35.13 | 34.44 | 35.06 | 144,190 | +1.18(+3.49%) |
Jul 30, 2010 | 33.56 | 34.10 | 33.49 | 33.88 | 122,589 | -0.01(-0.02%) |
Jul 29, 2010 | 33.81 | 34.44 | 33.61 | 33.89 | 116,085 | -0.59(-1.71%) |
Jul 28, 2010 | 34.74 | 35.11 | 34.22 | 34.48 | 78,672 | -0.26(-0.76%) |
Jul 27, 2010 | 34.64 | 35.06 | 34.46 | 34.74 | 88,286 | +0.21(+0.60%) |
Jul 26, 2010 | 33.83 | 34.56 | 33.30 | 34.54 | 108,549 | +0.97(+2.88%) |
Jul 23, 2010 | 33.32 | 33.62 | 33.15 | 33.57 | 89,199 | +0.08(+0.23%) |
Jul 22, 2010 | 32.42 | 33.51 | 32.42 | 33.49 | 112,094 | +1.33(+4.13%) |
Jul 21, 2010 | 33.38 | 33.44 | 32.09 | 32.16 | 95,441 | -0.99(-2.98%) |
Jul 20, 2010 | 32.54 | 33.24 | 32.11 | 33.15 | 113,587 | +0.26(+0.78%) |
Jul 19, 2010 | 32.96 | 33.14 | 32.53 | 32.89 | 62,086 | -0.01(-0.02%) |
Jul 16, 2010 | 34.21 | 34.21 | 32.76 | 32.90 | 106,371 | -1.58(-4.58%) |
Jul 15, 2010 | 34.68 | 34.68 | 33.96 | 34.48 | 48,110 | -0.10(-0.28%) |
Jul 14, 2010 | 35.06 | 35.06 | 34.31 | 34.58 | 54,296 | -0.65(-1.84%) |
Jul 13, 2010 | 34.30 | 35.24 | 34.30 | 35.22 | 140,140 | +1.12(+3.28%) |
Jul 12, 2010 | 33.69 | 34.38 | 33.69 | 34.10 | 71,272 | +0.22(+0.66%) |
Jul 09, 2010 | 33.62 | 33.97 | 33.44 | 33.88 | 87,070 | +0.16(+0.47%) |
Jul 08, 2010 | 33.88 | 34.18 | 33.24 | 33.72 | 105,340 | +0.02(+0.06%) |
Jul 07, 2010 | 32.54 | 33.70 | 32.54 | 33.70 | 97,781 | +1.13(+3.46%) |
Jul 06, 2010 | 32.71 | 33.12 | 32.23 | 32.57 | 130,417 | +0.27(+0.84%) |
Jul 02, 2010 | 32.64 | 32.87 | 32.18 | 32.30 | 61,950 | -0.24(-0.75%) |
Jul 01, 2010 | 32.94 | 33.39 | 31.87 | 32.55 | 129,815 | -0.47(-1.43%) |
Jun 30, 2010 | 33.48 | 34.20 | 32.88 | 33.02 | 214,649 | -0.55(-1.64%) |
Jun 29, 2010 | 34.47 | 34.47 | 33.43 | 33.57 | 125,506 | -1.01(-2.92%) |
Jun 25, 2010 | 35.11 | 35.16 | 34.42 | 34.58 | 814,826 | -0.55(-1.56%) |
Jun 24, 2010 | 35.48 | 35.63 | 35.01 | 35.13 | 133,386 | -0.47(-1.31%) |
Jun 23, 2010 | 36.35 | 36.35 | 35.46 | 35.59 | 127,463 | -0.70(-1.92%) |
Jun 22, 2010 | 36.52 | 36.67 | 36.26 | 36.29 | 141,081 | -0.13(-0.34%) |
Jun 21, 2010 | 36.69 | 36.75 | 36.34 | 36.41 | 97,888 | +0.01(+0.04%) |
Jun 18, 2010 | 36.48 | 36.61 | 36.11 | 36.40 | 141,513 | -0.08(-0.21%) |
Jun 17, 2010 | 36.21 | 36.49 | 36.05 | 36.48 | 70,294 | +0.27(+0.75%) |
Jun 16, 2010 | 36.29 | 36.52 | 36.07 | 36.21 | 105,658 | +0.03(+0.10%) |
Jun 15, 2010 | 35.56 | 36.21 | 35.20 | 36.17 | 107,645 | +0.78(+2.20%) |
Jun 14, 2010 | 35.20 | 36.00 | 35.14 | 35.39 | 136,541 | +0.36(+1.03%) |
Jun 11, 2010 | 34.79 | 35.09 | 34.50 | 35.03 | 153,146 | -0.01(-0.04%) |
Jun 10, 2010 | 34.63 | 35.09 | 34.33 | 35.04 | 118,828 | +0.79(+2.32%) |
Jun 09, 2010 | 34.72 | 34.84 | 34.10 | 34.25 | 106,150 | -0.34(-0.99%) |
Jun 08, 2010 | 34.15 | 34.60 | 33.79 | 34.59 | 59,165 | +0.44(+1.28%) |
Jun 07, 2010 | 34.40 | 34.68 | 34.10 | 34.15 | 79,206 | -0.14(-0.41%) |
Jun 04, 2010 | 35.36 | 35.36 | 34.17 | 34.29 | 110,095 | -1.57(-4.36%) |
Jun 03, 2010 | 35.75 | 36.18 | 35.54 | 35.86 | 63,569 | -0.06(-0.17%) |
Jun 02, 2010 | 34.98 | 36.07 | 34.73 | 35.92 | 156,809 | +0.94(+2.68%) |
Jun 01, 2010 | 35.18 | 35.78 | 34.82 | 34.98 | 136,124 | -0.18(-0.51%) |
May 28, 2010 | 35.86 | 35.91 | 34.99 | 35.16 | 93,929 | -0.70(-1.94%) |
May 27, 2010 | 35.62 | 35.89 | 34.84 | 35.86 | 154,269 | +0.67(+1.90%) |
May 26, 2010 | 35.22 | 35.66 | 35.08 | 35.19 | 167,275 | +0.03(+0.08%) |
May 25, 2010 | 34.78 | 35.24 | 34.26 | 35.16 | 75,346 | +0.03(+0.10%) |
May 24, 2010 | 35.89 | 36.10 | 35.13 | 35.13 | 137,585 | -0.91(-2.53%) |
May 21, 2010 | 35.06 | 36.12 | 34.84 | 36.04 | 164,808 | +0.86(+2.45%) |
May 20, 2010 | 35.72 | 36.59 | 35.18 | 35.18 | 261,325 | -1.49(-4.06%) |
May 19, 2010 | 36.79 | 37.25 | 36.03 | 36.66 | 136,954 | -0.20(-0.55%) |
May 18, 2010 | 37.49 | 37.49 | 36.48 | 36.87 | 187,400 | -0.34(-0.92%) |
May 17, 2010 | 37.43 | 37.64 | 36.74 | 37.21 | 159,053 | -0.09(-0.24%) |
May 14, 2010 | 37.92 | 37.94 | 37.13 | 37.30 | 172,451 | -0.73(-1.92%) |
May 13, 2010 | 38.74 | 38.99 | 37.99 | 38.03 | 100,072 | -0.66(-1.71%) |
May 12, 2010 | 38.42 | 38.72 | 38.13 | 38.69 | 160,695 | +0.29(+0.74%) |
May 11, 2010 | 38.60 | 38.86 | 37.85 | 38.40 | 172,714 | +0.06(+0.16%) |
May 10, 2010 | 37.90 | 38.34 | 37.50 | 38.34 | 114,238 | +1.65(+4.49%) |
May 07, 2010 | 36.85 | 37.36 | 36.28 | 36.69 | 253,995 | -0.27(-0.73%) |
May 06, 2010 | 37.81 | 38.18 | 36.44 | 36.96 | 251,460 | -1.07(-2.82%) |
May 05, 2010 | 37.79 | 38.47 | 37.30 | 38.04 | 214,592 | +0.33(+0.88%) |
May 04, 2010 | 37.93 | 38.42 | 37.57 | 37.70 | 246,945 | -0.26(-0.69%) |