Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.87 | 50.30 | 48.87 | 49.74 | 383,469 | +1.07(+2.21%) |
Apr 28, 2011 | 48.62 | 48.93 | 48.35 | 48.67 | 285,055 | +0.05(+0.11%) |
Apr 27, 2011 | 48.23 | 48.72 | 47.65 | 48.62 | 488,488 | +0.31(+0.65%) |
Apr 26, 2011 | 47.89 | 48.82 | 47.82 | 48.30 | 417,319 | +0.65(+1.36%) |
Apr 25, 2011 | 47.95 | 48.15 | 47.21 | 47.66 | 264,371 | -0.52(-1.07%) |
Apr 21, 2011 | 48.75 | 49.08 | 47.91 | 48.17 | 292,655 | -0.04(-0.09%) |
Apr 20, 2011 | 48.19 | 48.31 | 47.46 | 48.22 | 263,508 | +0.98(+2.07%) |
Apr 19, 2011 | 47.05 | 47.67 | 46.50 | 47.24 | 355,899 | +0.39(+0.84%) |
Apr 18, 2011 | 47.96 | 47.96 | 46.40 | 46.84 | 384,340 | -1.70(-3.51%) |
Apr 15, 2011 | 48.11 | 49.12 | 47.81 | 48.55 | 385,668 | +0.18(+0.38%) |
Apr 14, 2011 | 48.13 | 48.40 | 47.66 | 48.36 | 253,087 | -0.01(-0.02%) |
Apr 13, 2011 | 48.99 | 49.00 | 47.37 | 48.37 | 561,024 | -0.14(-0.28%) |
Apr 12, 2011 | 49.33 | 49.63 | 48.48 | 48.51 | 571,260 | -1.20(-2.42%) |
Apr 11, 2011 | 49.87 | 50.25 | 49.60 | 49.71 | 258,475 | -0.10(-0.21%) |
Apr 08, 2011 | 50.86 | 51.25 | 49.25 | 49.81 | 326,596 | -0.42(-0.84%) |
Apr 07, 2011 | 51.44 | 51.88 | 50.12 | 50.24 | 474,290 | -1.06(-2.06%) |
Apr 06, 2011 | 51.32 | 51.56 | 50.78 | 51.29 | 340,751 | +0.48(+0.95%) |
Apr 05, 2011 | 50.47 | 51.22 | 50.31 | 50.81 | 325,879 | +0.31(+0.62%) |
Apr 04, 2011 | 50.65 | 50.65 | 50.06 | 50.50 | 313,022 | +0.21(+0.43%) |
Apr 01, 2011 | 50.69 | 51.08 | 49.77 | 50.29 | 396,139 | +0.05(+0.10%) |
Mar 31, 2011 | 50.09 | 50.31 | 49.75 | 50.23 | 262,791 | +0.08(+0.17%) |
Mar 30, 2011 | 50.15 | 50.55 | 49.59 | 50.15 | 190,852 | +0.28(+0.57%) |
Mar 29, 2011 | 49.04 | 50.21 | 48.46 | 49.87 | 388,702 | +0.83(+1.70%) |
Mar 28, 2011 | 50.51 | 50.51 | 48.73 | 49.03 | 392,467 | -0.06(-0.12%) |
Mar 25, 2011 | 48.24 | 49.61 | 48.02 | 49.09 | 516,635 | +1.16(+2.41%) |
Mar 24, 2011 | 47.57 | 48.18 | 47.09 | 47.94 | 264,957 | +0.64(+1.36%) |
Mar 23, 2011 | 46.93 | 47.50 | 46.15 | 47.29 | 270,466 | +0.20(+0.43%) |
Mar 22, 2011 | 47.83 | 48.01 | 46.85 | 47.09 | 179,772 | -0.52(-1.10%) |
Mar 21, 2011 | 47.54 | 47.93 | 45.76 | 47.62 | 353,404 | +1.55(+3.37%) |
Mar 18, 2011 | 46.20 | 46.63 | 45.78 | 46.06 | 558,797 | +0.31(+0.69%) |
Mar 17, 2011 | 45.95 | 46.26 | 45.31 | 45.75 | 489,442 | +0.53(+1.18%) |
Mar 16, 2011 | 45.84 | 46.39 | 45.00 | 45.22 | 514,871 | -0.70(-1.53%) |
Mar 15, 2011 | 44.92 | 47.56 | 43.80 | 45.92 | 418,279 | -0.54(-1.17%) |
Mar 14, 2011 | 45.78 | 46.67 | 45.43 | 46.46 | 370,618 | +0.19(+0.42%) |
Mar 11, 2011 | 45.67 | 46.63 | 45.16 | 46.27 | 360,617 | +0.48(+1.05%) |
Mar 10, 2011 | 47.40 | 47.74 | 45.61 | 45.79 | 592,127 | -2.24(-4.67%) |
Mar 09, 2011 | 48.76 | 49.12 | 47.84 | 48.03 | 277,010 | -0.72(-1.48%) |
Mar 08, 2011 | 48.10 | 49.47 | 47.61 | 48.75 | 374,736 | +0.81(+1.68%) |
Mar 07, 2011 | 48.46 | 48.46 | 47.44 | 47.95 | 483,111 | -0.26(-0.53%) |
Mar 04, 2011 | 48.33 | 48.81 | 47.73 | 48.20 | 394,799 | +0.01(+0.02%) |
Mar 03, 2011 | 47.23 | 48.46 | 47.22 | 48.19 | 599,310 | +1.27(+2.70%) |
Mar 02, 2011 | 46.56 | 47.76 | 46.53 | 46.93 | 542,639 | +0.41(+0.87%) |
Mar 01, 2011 | 47.78 | 48.02 | 46.34 | 46.52 | 543,017 | -1.03(-2.16%) |
Feb 28, 2011 | 48.28 | 48.88 | 47.19 | 47.55 | 558,052 | -0.41(-0.85%) |
Feb 25, 2011 | 47.93 | 48.48 | 47.47 | 47.95 | 588,194 | +0.10(+0.21%) |
Feb 24, 2011 | 47.13 | 48.80 | 46.95 | 47.85 | 924,887 | +0.59(+1.25%) |
Feb 23, 2011 | 47.98 | 49.58 | 46.04 | 47.26 | 2,520,653 | +5.21(+12.39%) |
Feb 22, 2011 | 43.12 | 43.66 | 41.92 | 42.05 | 359,426 | -1.56(-3.57%) |
Feb 18, 2011 | 43.57 | 43.68 | 43.18 | 43.60 | 592,683 | +0.30(+0.70%) |
Feb 17, 2011 | 42.81 | 43.49 | 42.71 | 43.30 | 384,638 | +0.37(+0.87%) |
Feb 16, 2011 | 42.87 | 43.03 | 42.58 | 42.93 | 314,044 | +0.27(+0.62%) |
Feb 15, 2011 | 42.55 | 42.92 | 42.46 | 42.66 | 328,078 | -0.02(-0.04%) |
Feb 14, 2011 | 42.64 | 42.97 | 42.34 | 42.68 | 473,649 | -0.04(-0.10%) |
Feb 11, 2011 | 42.05 | 42.79 | 42.05 | 42.72 | 336,220 | +0.54(+1.27%) |
Feb 10, 2011 | 41.68 | 42.47 | 41.55 | 42.18 | 432,086 | +0.28(+0.68%) |
Feb 09, 2011 | 42.08 | 42.25 | 41.53 | 41.90 | 198,568 | -0.44(-1.04%) |
Feb 08, 2011 | 42.43 | 42.65 | 42.18 | 42.34 | 269,612 | -0.09(-0.21%) |
Feb 07, 2011 | 41.87 | 42.69 | 41.87 | 42.43 | 430,227 | +0.58(+1.37%) |
Feb 04, 2011 | 41.82 | 42.14 | 41.52 | 41.86 | 331,743 | +0.06(+0.14%) |
Feb 03, 2011 | 41.69 | 41.97 | 41.21 | 41.80 | 231,486 | +0.10(+0.24%) |
Feb 02, 2011 | 41.27 | 42.14 | 41.27 | 41.70 | 402,027 | +0.25(+0.61%) |
Feb 01, 2011 | 40.53 | 41.58 | 40.14 | 41.45 | 507,897 | +1.22(+3.04%) |
Jan 31, 2011 | 40.29 | 40.85 | 39.81 | 40.22 | 299,627 | +0.10(+0.26%) |
Jan 28, 2011 | 40.60 | 40.96 | 39.76 | 40.12 | 488,319 | -0.58(-1.43%) |
Jan 27, 2011 | 40.82 | 41.04 | 40.33 | 40.70 | 304,823 | -0.04(-0.10%) |
Jan 26, 2011 | 39.97 | 40.82 | 39.68 | 40.74 | 366,196 | +1.02(+2.56%) |
Jan 25, 2011 | 39.52 | 39.73 | 38.99 | 39.73 | 327,603 | -0.10(-0.25%) |
Jan 24, 2011 | 39.05 | 40.04 | 39.00 | 39.83 | 271,531 | +0.85(+2.17%) |
Jan 21, 2011 | 39.60 | 39.76 | 38.94 | 38.98 | 547,955 | -0.34(-0.86%) |
Jan 20, 2011 | 39.47 | 39.94 | 38.89 | 39.32 | 335,281 | -0.46(-1.16%) |
Jan 19, 2011 | 40.70 | 40.70 | 39.55 | 39.78 | 436,954 | -0.99(-2.44%) |
Jan 18, 2011 | 40.56 | 40.80 | 40.13 | 40.78 | 792,311 | +0.01(+0.03%) |
Jan 14, 2011 | 40.79 | 41.08 | 40.44 | 40.76 | 390,509 | -0.12(-0.30%) |
Jan 13, 2011 | 40.89 | 41.27 | 40.57 | 40.89 | 208,927 | -0.12(-0.29%) |
Jan 12, 2011 | 41.40 | 41.40 | 40.80 | 41.00 | 299,962 | +0.10(+0.26%) |
Jan 11, 2011 | 40.86 | 41.12 | 40.57 | 40.90 | 347,633 | +0.14(+0.34%) |
Jan 10, 2011 | 39.60 | 40.83 | 39.26 | 40.76 | 488,252 | +0.84(+2.10%) |
Jan 07, 2011 | 40.35 | 40.69 | 39.15 | 39.92 | 258,181 | -0.24(-0.60%) |
Jan 06, 2011 | 40.77 | 40.89 | 39.88 | 40.16 | 259,292 | -0.66(-1.61%) |
Jan 05, 2011 | 40.52 | 41.02 | 40.17 | 40.82 | 286,372 | +0.17(+0.41%) |
Jan 04, 2011 | 41.75 | 41.75 | 40.20 | 40.65 | 408,017 | -0.81(-1.95%) |
Jan 03, 2011 | 40.56 | 41.67 | 40.56 | 41.47 | 741,600 | +1.43(+3.57%) |
Dec 31, 2010 | 40.38 | 40.65 | 40.04 | 40.04 | 284,183 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,017 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,962 | -0.14(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,661 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,471 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,644 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,518 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,994 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,961 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,492 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,061 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,462 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,729 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.93 | 38.03 | 373,140 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,627 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,196 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,259 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,726 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,442 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.23 | 283,157 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,601 | +0.92(+2.57%) |
Dec 01, 2010 | 35.23 | 35.92 | 34.73 | 35.75 | 285,682 | +1.22(+3.54%) |
Nov 30, 2010 | 34.47 | 34.98 | 34.00 | 34.53 | 805,172 | -0.38(-1.08%) |
Nov 29, 2010 | 34.78 | 35.00 | 34.06 | 34.91 | 157,935 | -0.15(-0.43%) |
Nov 26, 2010 | 34.73 | 35.35 | 34.73 | 35.06 | 65,207 | -0.09(-0.25%) |
Nov 24, 2010 | 34.61 | 35.15 | 35.15 | 35.15 | 287,769 | +0.87(+2.55%) |
Nov 23, 2010 | 34.15 | 34.43 | 33.34 | 34.27 | 371,003 | -0.35(-1.02%) |
Nov 22, 2010 | 34.11 | 34.74 | 33.82 | 34.63 | 318,574 | +0.28(+0.81%) |
Nov 19, 2010 | 34.10 | 34.71 | 33.74 | 34.35 | 325,596 | +0.22(+0.65%) |
Nov 18, 2010 | 33.83 | 34.36 | 33.83 | 34.13 | 326,360 | +0.73(+2.17%) |
Nov 17, 2010 | 33.22 | 33.45 | 32.84 | 33.40 | 413,140 | +0.31(+0.93%) |
Nov 16, 2010 | 33.50 | 33.68 | 32.80 | 33.09 | 379,029 | -0.87(-2.57%) |
Nov 15, 2010 | 33.82 | 34.56 | 33.75 | 33.97 | 388,495 | +0.23(+0.67%) |
Nov 12, 2010 | 34.67 | 34.88 | 33.73 | 33.74 | 993,334 | -1.88(-5.28%) |
Nov 11, 2010 | 35.74 | 36.29 | 35.34 | 35.62 | 258,719 | -0.47(-1.29%) |
Nov 10, 2010 | 35.87 | 36.17 | 35.49 | 36.09 | 454,050 | +0.33(+0.92%) |
Nov 09, 2010 | 35.63 | 35.86 | 35.42 | 35.76 | 428,022 | +0.11(+0.32%) |
Nov 08, 2010 | 35.53 | 35.80 | 35.29 | 35.64 | 211,715 | -0.11(-0.32%) |
Nov 05, 2010 | 35.65 | 35.76 | 35.42 | 35.76 | 258,645 | +0.07(+0.21%) |
Nov 04, 2010 | 34.89 | 35.72 | 34.68 | 35.68 | 416,567 | +1.21(+3.51%) |
Nov 03, 2010 | 34.08 | 34.68 | 33.92 | 34.47 | 366,488 | -0.36(-1.02%) |
Nov 02, 2010 | 34.29 | 34.87 | 34.29 | 34.83 | 375,040 | +0.80(+2.34%) |
Nov 01, 2010 | 33.92 | 34.70 | 33.70 | 34.04 | 228,677 | +0.12(+0.35%) |
Oct 29, 2010 | 33.87 | 34.16 | 33.85 | 33.92 | 195,542 | -0.11(-0.33%) |
Oct 28, 2010 | 34.34 | 34.50 | 33.76 | 34.03 | 237,085 | -0.10(-0.29%) |
Oct 27, 2010 | 34.37 | 34.43 | 33.88 | 34.13 | 407,012 | -0.54(-1.57%) |
Oct 25, 2010 | 34.32 | 34.85 | 34.21 | 34.67 | 361,690 | +0.60(+1.77%) |
Oct 22, 2010 | 33.99 | 34.14 | 33.94 | 34.07 | 198,735 | +0.17(+0.49%) |
Oct 21, 2010 | 33.98 | 34.27 | 33.48 | 33.90 | 311,843 | +0.14(+0.43%) |
Oct 20, 2010 | 33.19 | 34.18 | 33.19 | 33.76 | 335,943 | +0.81(+2.47%) |
Oct 19, 2010 | 32.97 | 33.60 | 32.48 | 32.95 | 451,220 | -0.63(-1.89%) |
Oct 18, 2010 | 33.15 | 33.59 | 32.99 | 33.58 | 339,605 | +0.54(+1.64%) |
Oct 15, 2010 | 33.32 | 33.35 | 32.63 | 33.04 | 499,765 | +0.16(+0.48%) |
Oct 14, 2010 | 32.72 | 33.17 | 32.51 | 32.88 | 516,246 | +0.16(+0.49%) |
Oct 13, 2010 | 32.62 | 32.87 | 32.37 | 32.72 | 623,967 | +0.35(+1.09%) |
Oct 12, 2010 | 32.34 | 32.54 | 31.80 | 32.37 | 145,838 | -0.15(-0.45%) |
Oct 11, 2010 | 32.72 | 32.82 | 32.34 | 32.52 | 197,898 | -0.21(-0.64%) |
Oct 08, 2010 | 32.59 | 32.93 | 31.89 | 32.73 | 629,396 | +0.15(+0.47%) |
Oct 07, 2010 | 32.75 | 32.78 | 32.25 | 32.57 | 176,682 | +0.14(+0.43%) |
Oct 06, 2010 | 32.39 | 32.56 | 32.25 | 32.44 | 358,228 | -0.15(-0.47%) |
Oct 05, 2010 | 31.61 | 32.70 | 31.22 | 32.59 | 450,887 | +1.42(+4.56%) |
Oct 04, 2010 | 31.95 | 32.12 | 30.94 | 31.17 | 310,918 | -0.91(-2.83%) |
Oct 01, 2010 | 32.46 | 32.46 | 31.51 | 32.07 | 383,052 | +0.04(+0.12%) |
Sep 30, 2010 | 32.13 | 32.75 | 31.95 | 32.04 | 497,695 | +0.23(+0.74%) |
Sep 29, 2010 | 31.61 | 32.16 | 31.51 | 31.80 | 276,488 | +0.00(+0.00%) |
Sep 28, 2010 | 31.28 | 31.84 | 30.61 | 31.80 | 380,292 | +0.74(+2.38%) |
Sep 27, 2010 | 31.31 | 31.36 | 30.74 | 31.06 | 395,851 | -0.27(-0.86%) |
Sep 24, 2010 | 30.63 | 31.41 | 30.51 | 31.33 | 440,644 | +1.15(+3.82%) |
Sep 23, 2010 | 30.78 | 31.24 | 30.13 | 30.18 | 692,699 | -0.97(-3.11%) |
Sep 22, 2010 | 31.31 | 31.89 | 30.92 | 31.15 | 252,078 | -0.37(-1.17%) |
Sep 21, 2010 | 31.64 | 31.96 | 31.48 | 31.52 | 452,301 | -0.13(-0.41%) |
Sep 20, 2010 | 30.68 | 31.68 | 30.49 | 31.65 | 595,856 | +1.02(+3.34%) |
Sep 17, 2010 | 30.77 | 30.78 | 30.08 | 30.63 | 651,732 | +0.21(+0.70%) |
Sep 15, 2010 | 30.31 | 30.66 | 30.03 | 30.41 | 332,943 | -0.01(-0.04%) |
Sep 14, 2010 | 30.37 | 30.61 | 30.18 | 30.43 | 393,555 | +0.01(+0.03%) |
Sep 13, 2010 | 30.04 | 30.55 | 29.59 | 30.42 | 574,887 | +0.76(+2.57%) |
Sep 10, 2010 | 29.74 | 29.88 | 29.53 | 29.66 | 362,460 | +0.04(+0.15%) |
Sep 09, 2010 | 29.95 | 30.04 | 29.41 | 29.61 | 363,392 | -0.03(-0.09%) |
Sep 08, 2010 | 29.69 | 29.96 | 29.53 | 29.64 | 355,424 | +0.08(+0.26%) |
Sep 07, 2010 | 30.40 | 30.40 | 29.47 | 29.56 | 341,997 | -0.57(-1.90%) |
Sep 03, 2010 | 30.02 | 30.35 | 29.90 | 30.14 | 442,371 | +0.53(+1.81%) |
Sep 02, 2010 | 28.98 | 29.64 | 28.74 | 29.60 | 391,425 | +0.63(+2.16%) |
Sep 01, 2010 | 28.69 | 29.26 | 28.31 | 28.98 | 454,027 | +1.08(+3.86%) |
Aug 31, 2010 | 27.39 | 28.21 | 27.29 | 27.90 | 397,742 | +0.39(+1.42%) |
Aug 30, 2010 | 28.36 | 28.47 | 27.50 | 27.51 | 344,265 | -1.08(-3.77%) |
Aug 27, 2010 | 28.09 | 28.68 | 27.62 | 28.58 | 350,968 | +0.89(+3.20%) |
Aug 26, 2010 | 27.99 | 28.42 | 27.48 | 27.70 | 365,501 | -0.21(-0.76%) |
Aug 25, 2010 | 27.30 | 28.01 | 27.06 | 27.91 | 423,922 | +0.36(+1.31%) |
Aug 24, 2010 | 27.31 | 27.87 | 26.76 | 27.55 | 697,574 | -0.09(-0.31%) |
Aug 23, 2010 | 28.39 | 28.51 | 27.62 | 27.64 | 411,672 | -0.51(-1.82%) |
Aug 20, 2010 | 29.43 | 29.47 | 27.77 | 28.15 | 717,064 | +0.16(+0.57%) |
Aug 19, 2010 | 28.42 | 28.92 | 27.86 | 27.99 | 518,158 | -0.71(-2.46%) |
Aug 18, 2010 | 28.57 | 29.27 | 28.16 | 28.69 | 347,696 | -0.07(-0.26%) |
Aug 17, 2010 | 28.27 | 29.11 | 28.17 | 28.77 | 284,736 | +0.83(+2.98%) |
Aug 16, 2010 | 27.31 | 28.17 | 27.19 | 27.94 | 254,400 | +0.24(+0.88%) |
Aug 13, 2010 | 27.77 | 28.16 | 27.47 | 27.69 | 439,675 | -0.11(-0.40%) |
Aug 12, 2010 | 27.38 | 28.02 | 27.10 | 27.81 | 340,554 | -0.09(-0.33%) |
Aug 11, 2010 | 28.67 | 28.88 | 27.74 | 27.90 | 563,761 | -1.50(-5.11%) |
Aug 10, 2010 | 29.25 | 29.79 | 29.15 | 29.40 | 383,207 | -0.26(-0.88%) |
Aug 09, 2010 | 29.65 | 29.98 | 29.50 | 29.66 | 346,584 | +0.10(+0.32%) |
Aug 06, 2010 | 28.94 | 29.62 | 28.72 | 29.56 | 514,279 | +0.19(+0.65%) |
Aug 05, 2010 | 28.94 | 29.45 | 28.84 | 29.37 | 618,907 | +0.20(+0.70%) |
Aug 04, 2010 | 28.57 | 29.21 | 28.54 | 29.17 | 374,417 | +0.67(+2.34%) |
Aug 03, 2010 | 28.70 | 29.16 | 28.39 | 28.50 | 337,440 | -0.38(-1.31%) |
Aug 02, 2010 | 28.22 | 29.00 | 28.22 | 28.88 | 848,662 | +1.56(+5.71%) |
Jul 30, 2010 | 26.76 | 27.44 | 26.59 | 27.32 | 332,478 | +0.13(+0.46%) |
Jul 29, 2010 | 27.33 | 27.53 | 26.77 | 27.19 | 247,790 | +0.06(+0.21%) |
Jul 28, 2010 | 27.46 | 27.80 | 27.03 | 27.14 | 266,675 | -0.45(-1.62%) |
Jul 27, 2010 | 27.93 | 28.18 | 27.46 | 27.58 | 541,913 | -0.12(-0.44%) |
Jul 26, 2010 | 27.22 | 27.73 | 26.99 | 27.71 | 397,800 | +0.67(+2.47%) |
Jul 23, 2010 | 26.29 | 27.21 | 26.29 | 27.04 | 418,037 | +0.55(+2.09%) |
Jul 22, 2010 | 26.21 | 26.82 | 25.60 | 26.48 | 477,418 | +0.70(+2.71%) |
Jul 21, 2010 | 26.00 | 26.24 | 25.63 | 25.79 | 442,865 | +0.00(+0.00%) |
Jul 20, 2010 | 24.85 | 25.84 | 24.79 | 25.79 | 417,543 | +0.54(+2.13%) |
Jul 19, 2010 | 25.01 | 25.27 | 24.72 | 25.25 | 355,504 | +0.30(+1.22%) |
Jul 16, 2010 | 25.57 | 25.75 | 24.86 | 24.95 | 833,668 | -0.83(-3.21%) |
Jul 15, 2010 | 25.85 | 26.00 | 25.35 | 25.77 | 637,035 | +0.01(+0.05%) |
Jul 14, 2010 | 25.40 | 25.81 | 25.13 | 25.76 | 643,991 | +0.17(+0.68%) |
Jul 13, 2010 | 24.93 | 25.69 | 24.75 | 25.59 | 472,634 | +0.99(+4.02%) |
Jul 12, 2010 | 25.01 | 25.19 | 24.32 | 24.60 | 321,943 | -0.60(-2.37%) |
Jul 09, 2010 | 25.02 | 25.34 | 24.81 | 25.20 | 287,697 | +0.11(+0.45%) |
Jul 08, 2010 | 24.95 | 25.13 | 24.46 | 25.08 | 534,971 | +0.39(+1.60%) |
Jul 07, 2010 | 23.89 | 24.72 | 23.83 | 24.69 | 611,076 | +0.93(+3.92%) |
Jul 06, 2010 | 24.23 | 24.47 | 23.61 | 23.76 | 796,253 | +0.01(+0.04%) |
Jul 02, 2010 | 23.89 | 24.04 | 23.55 | 23.75 | 409,043 | +0.02(+0.07%) |
Jul 01, 2010 | 24.30 | 24.47 | 23.38 | 23.73 | 701,285 | -0.57(-2.34%) |
Jun 30, 2010 | 24.59 | 25.05 | 24.24 | 24.30 | 723,390 | -0.28(-1.15%) |
Jun 29, 2010 | 25.14 | 25.31 | 24.37 | 24.58 | 779,694 | -0.52(-2.09%) |
Jun 25, 2010 | 24.92 | 25.72 | 24.38 | 25.11 | 3,058,358 | +0.30(+1.21%) |
Jun 24, 2010 | 26.17 | 26.37 | 24.65 | 24.81 | 1,122,231 | -1.66(-6.29%) |
Jun 23, 2010 | 26.53 | 26.91 | 26.02 | 26.47 | 331,588 | -0.03(-0.10%) |
Jun 22, 2010 | 27.32 | 27.83 | 26.42 | 26.50 | 384,488 | -0.68(-2.49%) |
Jun 21, 2010 | 27.79 | 27.90 | 26.91 | 27.17 | 496,040 | -0.14(-0.52%) |
Jun 18, 2010 | 27.37 | 27.73 | 26.00 | 27.32 | 585,639 | +0.06(+0.21%) |
Jun 17, 2010 | 27.65 | 27.65 | 26.83 | 27.26 | 356,907 | -0.15(-0.54%) |
Jun 16, 2010 | 27.33 | 27.87 | 27.22 | 27.41 | 310,171 | -0.25(-0.91%) |
Jun 15, 2010 | 26.94 | 27.71 | 26.61 | 27.66 | 447,282 | +0.80(+2.98%) |
Jun 14, 2010 | 27.20 | 27.51 | 26.73 | 26.86 | 362,275 | -0.09(-0.32%) |
Jun 11, 2010 | 26.31 | 27.03 | 26.31 | 26.94 | 643,151 | +0.19(+0.70%) |
Jun 10, 2010 | 26.47 | 27.10 | 26.43 | 26.76 | 807,183 | +0.81(+3.12%) |
Jun 09, 2010 | 26.39 | 26.80 | 25.79 | 25.95 | 615,360 | -0.29(-1.12%) |
Jun 08, 2010 | 26.30 | 26.68 | 25.62 | 26.24 | 851,286 | +0.01(+0.05%) |
Jun 07, 2010 | 27.32 | 27.42 | 26.17 | 26.23 | 796,047 | -1.06(-3.89%) |
Jun 04, 2010 | 27.95 | 28.67 | 27.19 | 27.29 | 666,155 | -1.51(-5.24%) |
Jun 03, 2010 | 28.65 | 28.95 | 28.23 | 28.80 | 491,648 | +0.12(+0.42%) |
Jun 02, 2010 | 28.19 | 28.75 | 27.66 | 28.68 | 416,572 | +0.86(+3.08%) |
Jun 01, 2010 | 28.73 | 29.17 | 27.82 | 27.82 | 498,648 | -1.05(-3.65%) |
May 28, 2010 | 29.40 | 29.53 | 28.58 | 28.87 | 610,169 | -0.53(-1.81%) |
May 27, 2010 | 28.68 | 29.43 | 28.39 | 29.40 | 561,199 | +1.37(+4.90%) |
May 26, 2010 | 28.59 | 29.28 | 27.83 | 28.03 | 781,410 | -0.29(-1.01%) |
May 25, 2010 | 28.10 | 28.44 | 27.28 | 28.32 | 898,152 | -0.29(-1.00%) |
May 24, 2010 | 29.16 | 29.27 | 28.47 | 28.60 | 853,730 | -0.82(-2.79%) |
May 21, 2010 | 28.04 | 29.49 | 27.66 | 29.42 | 2,026,494 | +2.28(+8.39%) |
May 20, 2010 | 27.11 | 28.71 | 26.95 | 27.14 | 569,896 | -1.67(-5.79%) |
May 19, 2010 | 29.54 | 29.73 | 28.47 | 28.81 | 432,912 | -0.79(-2.67%) |
May 18, 2010 | 30.55 | 30.93 | 29.43 | 29.60 | 335,932 | -0.53(-1.76%) |
May 17, 2010 | 30.88 | 31.28 | 29.31 | 30.13 | 288,038 | -0.50(-1.64%) |
May 14, 2010 | 31.05 | 31.05 | 30.12 | 30.64 | 322,565 | -0.68(-2.18%) |
May 13, 2010 | 31.68 | 31.82 | 31.18 | 31.32 | 388,089 | -0.54(-1.68%) |
May 12, 2010 | 30.64 | 32.16 | 30.64 | 31.85 | 478,387 | +1.39(+4.57%) |
May 11, 2010 | 30.48 | 31.02 | 29.88 | 30.46 | 263,389 | +0.08(+0.27%) |
May 10, 2010 | 29.60 | 30.49 | 29.04 | 30.38 | 535,637 | +1.89(+6.64%) |
May 07, 2010 | 29.23 | 29.53 | 28.08 | 28.49 | 873,460 | -0.86(-2.93%) |
May 06, 2010 | 30.31 | 30.82 | 27.97 | 29.35 | 596,789 | -1.11(-3.65%) |
May 05, 2010 | 30.30 | 30.81 | 29.89 | 30.46 | 562,776 | -0.34(-1.11%) |
May 04, 2010 | 31.27 | 31.63 | 30.60 | 30.80 | 673,130 | -1.06(-3.32%) |