Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.82 | 29.12 | 28.39 | 28.42 | 295,476 | -0.40(-1.39%) |
Apr 28, 2011 | 28.51 | 29.20 | 28.31 | 28.82 | 453,334 | +0.17(+0.59%) |
Apr 27, 2011 | 28.07 | 28.66 | 27.89 | 28.65 | 558,055 | +0.54(+1.92%) |
Apr 26, 2011 | 27.91 | 28.21 | 27.72 | 28.11 | 469,481 | +0.16(+0.57%) |
Apr 25, 2011 | 28.12 | 28.41 | 27.35 | 27.95 | 757,994 | +0.01(+0.04%) |
Apr 21, 2011 | 27.19 | 27.95 | 26.78 | 27.94 | 808,383 | +0.95(+3.52%) |
Apr 20, 2011 | 26.42 | 27.09 | 26.28 | 26.99 | 590,767 | +0.95(+3.65%) |
Apr 19, 2011 | 25.49 | 26.13 | 25.28 | 26.04 | 509,304 | +0.43(+1.68%) |
Apr 18, 2011 | 25.70 | 25.70 | 25.15 | 25.61 | 374,647 | -0.37(-1.42%) |
Apr 15, 2011 | 25.59 | 26.07 | 25.35 | 25.98 | 531,411 | +0.29(+1.13%) |
Apr 14, 2011 | 25.88 | 25.88 | 25.40 | 25.69 | 224,777 | +0.03(+0.12%) |
Apr 13, 2011 | 25.57 | 25.83 | 25.41 | 25.66 | 244,283 | +0.21(+0.83%) |
Apr 12, 2011 | 25.76 | 25.95 | 25.26 | 25.45 | 332,364 | -0.46(-1.78%) |
Apr 11, 2011 | 25.20 | 25.95 | 25.20 | 25.91 | 333,500 | +0.71(+2.82%) |
Apr 08, 2011 | 26.13 | 26.13 | 25.18 | 25.20 | 449,132 | -0.73(-2.82%) |
Apr 07, 2011 | 25.99 | 26.64 | 25.86 | 25.93 | 380,717 | -0.02(-0.08%) |
Apr 06, 2011 | 25.30 | 25.98 | 25.02 | 25.95 | 650,339 | +0.81(+3.22%) |
Apr 05, 2011 | 25.16 | 26.00 | 25.08 | 25.14 | 610,058 | -0.06(-0.24%) |
Apr 04, 2011 | 26.03 | 26.06 | 24.94 | 25.20 | 735,653 | -0.40(-1.56%) |
Apr 01, 2011 | 27.09 | 27.22 | 25.55 | 25.60 | 1,108,166 | -1.42(-5.26%) |
Mar 31, 2011 | 27.37 | 27.51 | 26.96 | 27.02 | 266,430 | -0.43(-1.58%) |
Mar 30, 2011 | 27.30 | 27.51 | 27.22 | 27.45 | 336,668 | +0.13(+0.48%) |
Mar 29, 2011 | 26.95 | 27.41 | 26.80 | 27.32 | 187,322 | +0.32(+1.19%) |
Mar 28, 2011 | 27.14 | 27.33 | 26.92 | 27.00 | 187,083 | +0.02(+0.07%) |
Mar 25, 2011 | 26.76 | 27.19 | 26.74 | 26.98 | 277,424 | +0.20(+0.75%) |
Mar 24, 2011 | 26.90 | 26.97 | 26.61 | 26.78 | 415,523 | +0.00(+0.00%) |
Mar 23, 2011 | 26.92 | 27.02 | 26.70 | 26.78 | 335,878 | -0.22(-0.81%) |
Mar 22, 2011 | 27.04 | 27.29 | 27.00 | 27.00 | 204,139 | -0.06(-0.22%) |
Mar 21, 2011 | 27.18 | 27.49 | 26.87 | 27.06 | 373,831 | +0.21(+0.78%) |
Mar 18, 2011 | 26.74 | 27.05 | 26.52 | 26.85 | 356,451 | +0.24(+0.90%) |
Mar 17, 2011 | 27.26 | 27.27 | 26.60 | 26.61 | 369,800 | -0.13(-0.49%) |
Mar 16, 2011 | 27.27 | 27.49 | 26.52 | 26.74 | 532,410 | -0.65(-2.37%) |
Mar 15, 2011 | 27.12 | 27.55 | 27.00 | 27.39 | 377,662 | -0.34(-1.23%) |
Mar 14, 2011 | 27.50 | 27.93 | 27.41 | 27.73 | 287,706 | +0.05(+0.18%) |
Mar 11, 2011 | 27.86 | 27.92 | 27.53 | 27.68 | 266,542 | -0.15(-0.54%) |
Mar 10, 2011 | 27.50 | 28.28 | 27.18 | 27.83 | 608,202 | +0.16(+0.58%) |
Mar 09, 2011 | 28.27 | 28.42 | 27.55 | 27.67 | 488,370 | -0.70(-2.48%) |
Mar 08, 2011 | 28.20 | 28.67 | 27.91 | 28.38 | 286,306 | +0.21(+0.76%) |
Mar 07, 2011 | 29.19 | 29.40 | 27.60 | 28.16 | 1,142,843 | -0.88(-3.03%) |
Mar 04, 2011 | 29.72 | 29.90 | 28.93 | 29.04 | 412,965 | -0.71(-2.39%) |
Mar 03, 2011 | 29.51 | 29.99 | 29.43 | 29.75 | 233,851 | +0.56(+1.92%) |
Mar 02, 2011 | 29.22 | 29.80 | 29.14 | 29.19 | 262,574 | +0.03(+0.10%) |
Mar 01, 2011 | 29.59 | 30.21 | 29.14 | 29.16 | 458,367 | -0.34(-1.15%) |
Feb 28, 2011 | 30.01 | 30.25 | 29.36 | 29.50 | 439,096 | -0.72(-2.38%) |
Feb 25, 2011 | 29.58 | 30.27 | 29.45 | 30.22 | 286,959 | +0.69(+2.34%) |
Feb 24, 2011 | 29.76 | 30.03 | 29.21 | 29.53 | 638,721 | -0.34(-1.14%) |
Feb 23, 2011 | 30.16 | 30.50 | 29.19 | 29.87 | 884,169 | -0.36(-1.19%) |
Feb 22, 2011 | 30.36 | 30.75 | 29.98 | 30.23 | 612,947 | -0.41(-1.34%) |
Feb 18, 2011 | 31.32 | 31.32 | 30.29 | 30.64 | 551,307 | -0.56(-1.79%) |
Feb 17, 2011 | 31.24 | 31.34 | 31.00 | 31.20 | 596,639 | -0.02(-0.06%) |
Feb 16, 2011 | 30.95 | 31.50 | 30.83 | 31.22 | 469,282 | +0.28(+0.90%) |
Feb 15, 2011 | 30.49 | 31.20 | 30.47 | 30.94 | 778,753 | -0.05(-0.16%) |
Feb 14, 2011 | 29.53 | 31.49 | 29.53 | 30.99 | 1,134,931 | +1.56(+5.30%) |
Feb 11, 2011 | 28.92 | 29.60 | 28.90 | 29.43 | 290,228 | +0.35(+1.20%) |
Feb 10, 2011 | 29.07 | 29.25 | 28.84 | 29.08 | 251,279 | -0.03(-0.10%) |
Feb 09, 2011 | 29.04 | 29.46 | 28.92 | 29.11 | 401,035 | -0.16(-0.55%) |
Feb 08, 2011 | 29.05 | 29.29 | 28.69 | 29.27 | 312,972 | +0.23(+0.79%) |
Feb 07, 2011 | 29.11 | 29.50 | 28.74 | 29.04 | 463,292 | -0.08(-0.27%) |
Feb 04, 2011 | 29.22 | 29.34 | 28.91 | 29.12 | 412,946 | -0.07(-0.24%) |
Feb 03, 2011 | 29.09 | 29.39 | 28.86 | 29.19 | 518,829 | +0.18(+0.62%) |
Feb 02, 2011 | 28.56 | 29.25 | 28.51 | 29.01 | 584,817 | +0.17(+0.59%) |
Feb 01, 2011 | 28.44 | 29.22 | 28.44 | 28.84 | 605,783 | +0.38(+1.34%) |
Jan 31, 2011 | 28.44 | 28.60 | 28.27 | 28.46 | 556,571 | +0.10(+0.35%) |
Jan 28, 2011 | 28.50 | 28.70 | 28.11 | 28.36 | 698,757 | -0.21(-0.74%) |
Jan 27, 2011 | 28.57 | 28.71 | 28.40 | 28.57 | 404,397 | +0.02(+0.07%) |
Jan 26, 2011 | 28.40 | 28.73 | 27.94 | 28.55 | 612,835 | +0.15(+0.53%) |
Jan 25, 2011 | 27.81 | 28.77 | 27.81 | 28.40 | 780,511 | +0.41(+1.46%) |
Jan 24, 2011 | 28.44 | 28.64 | 27.85 | 27.99 | 950,489 | -0.56(-1.96%) |
Jan 21, 2011 | 29.86 | 29.95 | 28.22 | 28.55 | 5,155,211 | -3.50(-10.92%) |
Jan 20, 2011 | 31.00 | 32.24 | 30.92 | 32.05 | 1,407,008 | +0.75(+2.40%) |
Jan 19, 2011 | 31.76 | 32.18 | 30.94 | 31.30 | 800,137 | -0.35(-1.11%) |
Jan 18, 2011 | 31.64 | 31.80 | 31.40 | 31.65 | 405,243 | -0.08(-0.25%) |
Jan 14, 2011 | 31.06 | 31.73 | 30.96 | 31.73 | 631,800 | +0.70(+2.26%) |
Jan 13, 2011 | 30.59 | 31.04 | 30.41 | 31.03 | 414,985 | +0.46(+1.50%) |
Jan 12, 2011 | 30.63 | 30.63 | 30.11 | 30.57 | 405,691 | +0.18(+0.59%) |
Jan 11, 2011 | 30.67 | 30.67 | 30.22 | 30.39 | 355,836 | -0.31(-1.01%) |
Jan 10, 2011 | 30.88 | 30.93 | 30.33 | 30.70 | 377,722 | -0.31(-1.00%) |
Jan 07, 2011 | 30.80 | 31.75 | 30.49 | 31.01 | 527,034 | +0.08(+0.26%) |
Jan 06, 2011 | 31.34 | 31.50 | 30.79 | 30.93 | 697,022 | -0.58(-1.84%) |
Jan 05, 2011 | 30.70 | 31.63 | 30.63 | 31.51 | 899,696 | +0.72(+2.34%) |
Jan 04, 2011 | 30.60 | 30.90 | 30.50 | 30.79 | 506,641 | +0.07(+0.23%) |
Jan 03, 2011 | 29.43 | 30.95 | 29.43 | 30.72 | 626,887 | +1.34(+4.56%) |
Dec 31, 2010 | 29.55 | 29.71 | 29.33 | 29.38 | 322,860 | -0.25(-0.84%) |
Dec 30, 2010 | 29.89 | 30.08 | 29.40 | 29.63 | 589,773 | -0.22(-0.74%) |
Dec 29, 2010 | 29.53 | 30.16 | 29.50 | 29.85 | 380,366 | +0.46(+1.57%) |
Dec 28, 2010 | 29.47 | 29.54 | 28.71 | 29.39 | 637,788 | -0.16(-0.54%) |
Dec 27, 2010 | 29.50 | 29.66 | 29.18 | 29.55 | 240,395 | +0.03(+0.10%) |
Dec 23, 2010 | 30.00 | 30.08 | 29.44 | 29.52 | 391,589 | -0.50(-1.67%) |
Dec 22, 2010 | 29.94 | 30.08 | 29.68 | 30.02 | 342,429 | +0.15(+0.50%) |
Dec 21, 2010 | 30.40 | 30.57 | 29.74 | 29.87 | 604,977 | -0.61(-2.00%) |
Dec 20, 2010 | 30.42 | 30.96 | 30.25 | 30.48 | 787,873 | +0.06(+0.20%) |
Dec 17, 2010 | 30.11 | 30.50 | 29.86 | 30.42 | 771,516 | +0.17(+0.56%) |
Dec 16, 2010 | 30.22 | 30.34 | 29.99 | 30.25 | 422,010 | +0.11(+0.36%) |
Dec 15, 2010 | 29.92 | 30.59 | 29.81 | 30.14 | 604,055 | +0.12(+0.40%) |
Dec 14, 2010 | 29.87 | 30.37 | 29.80 | 30.02 | 598,762 | +0.15(+0.50%) |
Dec 13, 2010 | 30.56 | 30.69 | 29.87 | 29.87 | 661,947 | -0.49(-1.61%) |
Dec 10, 2010 | 30.16 | 30.65 | 30.01 | 30.36 | 971,208 | +0.31(+1.03%) |
Dec 09, 2010 | 30.15 | 30.15 | 29.95 | 30.05 | 593,742 | +0.06(+0.20%) |
Dec 08, 2010 | 30.00 | 30.18 | 29.81 | 29.99 | 511,255 | +0.13(+0.45%) |
Dec 07, 2010 | 30.16 | 30.19 | 29.77 | 29.86 | 460,413 | -0.18(-0.58%) |
Dec 06, 2010 | 29.57 | 30.09 | 29.38 | 30.03 | 743,954 | +0.50(+1.69%) |
Dec 03, 2010 | 29.13 | 29.74 | 28.91 | 29.53 | 514,704 | +0.28(+0.96%) |
Dec 02, 2010 | 29.15 | 29.42 | 29.00 | 29.25 | 471,196 | +0.08(+0.27%) |
Dec 01, 2010 | 28.85 | 29.30 | 28.83 | 29.17 | 788,547 | +0.67(+2.35%) |
Nov 30, 2010 | 28.00 | 28.73 | 27.84 | 28.50 | 1,150,377 | +0.34(+1.21%) |
Nov 29, 2010 | 27.77 | 28.19 | 27.65 | 28.16 | 440,068 | +0.20(+0.72%) |
Nov 26, 2010 | 28.29 | 28.41 | 27.81 | 27.96 | 110,751 | -0.34(-1.18%) |
Nov 24, 2010 | 28.00 | 28.30 | 28.30 | 28.30 | 385,197 | +0.43(+1.52%) |
Nov 23, 2010 | 27.55 | 27.96 | 27.44 | 27.87 | 389,469 | +0.07(+0.25%) |
Nov 22, 2010 | 28.00 | 28.18 | 27.59 | 27.80 | 683,419 | -0.17(-0.61%) |
Nov 19, 2010 | 28.02 | 28.38 | 27.89 | 27.97 | 552,923 | -0.05(-0.18%) |
Nov 18, 2010 | 28.10 | 28.30 | 28.01 | 28.02 | 548,092 | +0.27(+0.97%) |
Nov 17, 2010 | 28.14 | 28.30 | 27.47 | 27.75 | 704,538 | -0.28(-1.00%) |
Nov 16, 2010 | 28.33 | 28.59 | 27.91 | 28.03 | 572,886 | -0.32(-1.15%) |
Nov 15, 2010 | 28.71 | 28.95 | 28.34 | 28.36 | 516,763 | -0.29(-1.00%) |
Nov 12, 2010 | 28.49 | 29.20 | 28.40 | 28.64 | 655,917 | -0.32(-1.10%) |
Nov 11, 2010 | 28.47 | 29.18 | 28.20 | 28.96 | 403,272 | +0.16(+0.56%) |
Nov 10, 2010 | 28.91 | 28.91 | 28.45 | 28.80 | 463,069 | -0.13(-0.45%) |
Nov 09, 2010 | 29.27 | 29.29 | 28.85 | 28.93 | 417,323 | -0.19(-0.65%) |
Nov 08, 2010 | 29.16 | 29.47 | 28.96 | 29.12 | 416,894 | -0.04(-0.14%) |
Nov 05, 2010 | 29.15 | 29.25 | 28.93 | 29.16 | 542,693 | -0.09(-0.31%) |
Nov 04, 2010 | 28.90 | 29.30 | 28.51 | 29.25 | 1,299,408 | +0.58(+2.02%) |
Nov 03, 2010 | 28.02 | 28.90 | 27.92 | 28.67 | 1,332,980 | +0.80(+2.87%) |
Nov 02, 2010 | 26.82 | 28.09 | 26.82 | 27.87 | 1,363,746 | +1.09(+4.07%) |
Nov 01, 2010 | 27.00 | 27.20 | 26.51 | 26.78 | 903,569 | -0.15(-0.56%) |
Oct 29, 2010 | 26.93 | 27.25 | 26.81 | 26.93 | 537,381 | -0.15(-0.55%) |
Oct 28, 2010 | 27.09 | 27.42 | 26.72 | 27.08 | 701,052 | -0.06(-0.22%) |
Oct 27, 2010 | 26.60 | 27.27 | 26.43 | 27.14 | 825,100 | +0.40(+1.50%) |
Oct 25, 2010 | 26.80 | 26.93 | 26.43 | 26.74 | 675,905 | -0.07(-0.26%) |
Oct 22, 2010 | 26.60 | 27.89 | 26.52 | 26.81 | 1,057,585 | +0.27(+1.02%) |
Oct 21, 2010 | 26.21 | 26.84 | 26.17 | 26.54 | 1,379,252 | +0.46(+1.76%) |
Oct 20, 2010 | 25.76 | 26.38 | 25.59 | 26.08 | 903,445 | +0.28(+1.10%) |
Oct 19, 2010 | 25.35 | 25.96 | 25.30 | 25.80 | 1,530,006 | +0.33(+1.28%) |
Oct 18, 2010 | 26.90 | 26.90 | 25.35 | 25.47 | 2,225,626 | -0.10(-0.39%) |
Oct 15, 2010 | 26.26 | 26.26 | 25.44 | 25.57 | 687,828 | -0.28(-1.08%) |
Oct 14, 2010 | 25.53 | 26.47 | 25.15 | 25.85 | 1,221,947 | +0.30(+1.17%) |
Oct 13, 2010 | 25.15 | 25.63 | 25.02 | 25.55 | 866,381 | +0.49(+1.96%) |
Oct 12, 2010 | 23.91 | 25.70 | 23.82 | 25.06 | 2,479,325 | -0.77(-2.98%) |
Oct 11, 2010 | 26.13 | 26.26 | 25.77 | 25.83 | 428,088 | -0.24(-0.92%) |
Oct 08, 2010 | 26.01 | 26.71 | 25.69 | 26.07 | 650,911 | -0.04(-0.15%) |
Oct 07, 2010 | 26.05 | 26.50 | 25.27 | 26.11 | 1,228,800 | -0.48(-1.81%) |
Oct 06, 2010 | 27.08 | 27.37 | 26.25 | 26.59 | 436,275 | -0.57(-2.10%) |
Oct 05, 2010 | 26.92 | 27.49 | 26.58 | 27.16 | 642,534 | +0.48(+1.80%) |
Oct 04, 2010 | 26.84 | 26.89 | 26.11 | 26.68 | 740,765 | -0.32(-1.19%) |
Oct 01, 2010 | 28.45 | 28.45 | 26.52 | 27.00 | 1,075,709 | -1.14(-4.05%) |
Sep 30, 2010 | 28.58 | 28.83 | 27.63 | 28.14 | 381,312 | -0.33(-1.16%) |
Sep 29, 2010 | 27.93 | 28.90 | 27.86 | 28.47 | 472,290 | +0.49(+1.75%) |
Sep 28, 2010 | 27.64 | 28.04 | 27.10 | 27.98 | 453,456 | +0.30(+1.08%) |
Sep 27, 2010 | 27.82 | 28.00 | 27.47 | 27.68 | 343,933 | -0.06(-0.22%) |
Sep 24, 2010 | 27.33 | 28.08 | 27.19 | 27.74 | 426,951 | +0.71(+2.63%) |
Sep 23, 2010 | 27.39 | 27.55 | 26.86 | 27.03 | 560,826 | -0.40(-1.46%) |
Sep 22, 2010 | 27.73 | 28.19 | 27.34 | 27.43 | 630,020 | -0.40(-1.44%) |
Sep 21, 2010 | 27.74 | 28.33 | 27.74 | 27.83 | 673,449 | +0.09(+0.32%) |
Sep 20, 2010 | 27.04 | 27.85 | 27.03 | 27.74 | 596,627 | +0.74(+2.74%) |
Sep 17, 2010 | 26.95 | 27.24 | 26.55 | 27.00 | 851,291 | +0.57(+2.16%) |
Sep 15, 2010 | 25.81 | 26.63 | 25.61 | 26.43 | 505,016 | +0.61(+2.36%) |
Sep 14, 2010 | 25.68 | 26.39 | 25.49 | 25.82 | 477,014 | +0.03(+0.12%) |
Sep 13, 2010 | 25.22 | 25.95 | 25.22 | 25.79 | 700,739 | +0.62(+2.46%) |
Sep 10, 2010 | 25.60 | 25.69 | 24.97 | 25.17 | 474,580 | -0.44(-1.72%) |
Sep 09, 2010 | 26.03 | 26.24 | 25.23 | 25.61 | 747,658 | -0.17(-0.66%) |
Sep 08, 2010 | 26.53 | 26.90 | 25.66 | 25.78 | 965,240 | -0.71(-2.68%) |
Sep 07, 2010 | 26.55 | 26.78 | 26.21 | 26.49 | 576,576 | -0.04(-0.15%) |
Sep 03, 2010 | 26.72 | 27.12 | 26.50 | 26.53 | 499,958 | +0.18(+0.68%) |
Sep 02, 2010 | 26.04 | 26.59 | 25.78 | 26.35 | 587,256 | +0.24(+0.92%) |
Sep 01, 2010 | 26.65 | 26.75 | 25.19 | 26.11 | 1,482,415 | -0.26(-0.99%) |
Aug 31, 2010 | 26.93 | 26.96 | 25.98 | 26.37 | 1,186,209 | -0.61(-2.26%) |
Aug 30, 2010 | 27.92 | 28.44 | 26.96 | 26.98 | 697,997 | -1.03(-3.68%) |
Aug 27, 2010 | 28.32 | 28.62 | 27.84 | 28.01 | 484,432 | -0.06(-0.21%) |
Aug 26, 2010 | 28.30 | 28.63 | 27.90 | 28.07 | 459,894 | -0.08(-0.28%) |
Aug 25, 2010 | 28.12 | 28.82 | 27.70 | 28.15 | 688,721 | -0.18(-0.64%) |
Aug 24, 2010 | 27.47 | 28.67 | 27.22 | 28.33 | 866,292 | +0.70(+2.53%) |
Aug 23, 2010 | 28.20 | 28.36 | 27.59 | 27.63 | 333,830 | -0.41(-1.46%) |
Aug 20, 2010 | 27.94 | 28.15 | 27.83 | 28.04 | 374,471 | +0.02(+0.07%) |
Aug 19, 2010 | 28.49 | 28.64 | 27.91 | 28.02 | 421,352 | -0.48(-1.68%) |
Aug 18, 2010 | 28.47 | 28.82 | 28.38 | 28.50 | 300,708 | +0.06(+0.21%) |
Aug 17, 2010 | 28.57 | 29.09 | 28.41 | 28.44 | 458,505 | +0.14(+0.49%) |
Aug 16, 2010 | 27.98 | 28.64 | 27.78 | 28.30 | 288,853 | +0.25(+0.89%) |
Aug 13, 2010 | 28.14 | 28.32 | 28.01 | 28.05 | 372,138 | -0.23(-0.81%) |
Aug 12, 2010 | 28.26 | 28.45 | 27.91 | 28.28 | 426,838 | -0.36(-1.26%) |
Aug 11, 2010 | 28.72 | 28.84 | 28.18 | 28.64 | 529,874 | -0.51(-1.75%) |
Aug 10, 2010 | 29.23 | 29.44 | 28.74 | 29.15 | 515,216 | -0.54(-1.82%) |
Aug 09, 2010 | 29.77 | 30.20 | 29.21 | 29.69 | 467,951 | -0.07(-0.24%) |
Aug 06, 2010 | 29.50 | 29.97 | 29.32 | 29.76 | 354,071 | -0.03(-0.10%) |
Aug 05, 2010 | 30.43 | 30.50 | 29.75 | 29.79 | 389,336 | -0.87(-2.84%) |
Aug 04, 2010 | 30.89 | 30.93 | 30.45 | 30.66 | 395,494 | -0.04(-0.13%) |
Aug 03, 2010 | 31.45 | 31.59 | 30.53 | 30.70 | 601,526 | -1.03(-3.25%) |
Aug 02, 2010 | 31.61 | 31.90 | 31.32 | 31.73 | 412,404 | +0.43(+1.37%) |
Jul 30, 2010 | 31.10 | 31.65 | 30.51 | 31.30 | 1,175,800 | -0.15(-0.48%) |
Jul 29, 2010 | 31.92 | 31.95 | 31.32 | 31.45 | 865,084 | -0.33(-1.04%) |
Jul 28, 2010 | 32.57 | 32.73 | 31.67 | 31.78 | 479,638 | -0.71(-2.19%) |
Jul 27, 2010 | 32.96 | 33.33 | 32.40 | 32.49 | 772,037 | -0.51(-1.55%) |
Jul 26, 2010 | 31.63 | 33.00 | 31.29 | 33.00 | 1,055,476 | +1.52(+4.83%) |
Jul 23, 2010 | 30.17 | 31.63 | 29.98 | 31.48 | 820,559 | +1.14(+3.76%) |
Jul 22, 2010 | 30.09 | 30.50 | 29.92 | 30.34 | 736,663 | +0.59(+1.98%) |
Jul 21, 2010 | 30.16 | 30.24 | 29.65 | 29.75 | 260,239 | -0.29(-0.97%) |
Jul 20, 2010 | 29.45 | 30.19 | 28.88 | 30.04 | 439,070 | +0.21(+0.70%) |
Jul 19, 2010 | 29.35 | 30.21 | 29.35 | 29.83 | 567,883 | +0.63(+2.16%) |
Jul 16, 2010 | 29.76 | 30.19 | 29.17 | 29.20 | 293,676 | -0.78(-2.60%) |
Jul 15, 2010 | 29.49 | 30.24 | 29.41 | 29.98 | 529,794 | +0.53(+1.80%) |
Jul 14, 2010 | 29.12 | 29.81 | 29.07 | 29.45 | 401,360 | +0.22(+0.75%) |
Jul 13, 2010 | 28.99 | 29.43 | 28.58 | 29.23 | 512,138 | +0.40(+1.39%) |
Jul 12, 2010 | 28.91 | 29.09 | 28.57 | 28.83 | 273,857 | -0.23(-0.79%) |
Jul 09, 2010 | 28.62 | 29.33 | 28.51 | 29.06 | 544,760 | +0.32(+1.11%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.03 | 28.74 | 529,992 | +0.30(+1.05%) |
Jul 07, 2010 | 27.78 | 28.50 | 27.62 | 28.44 | 543,081 | +0.75(+2.71%) |
Jul 06, 2010 | 27.90 | 28.20 | 27.46 | 27.69 | 642,847 | +0.00(+0.00%) |
Jul 02, 2010 | 27.51 | 27.91 | 26.78 | 27.69 | 673,714 | +0.27(+0.98%) |
Jul 01, 2010 | 27.46 | 27.89 | 26.54 | 27.42 | 901,290 | -0.08(-0.29%) |
Jun 30, 2010 | 27.54 | 28.04 | 27.47 | 27.50 | 625,275 | -0.04(-0.15%) |
Jun 29, 2010 | 27.84 | 28.19 | 27.46 | 27.54 | 457,146 | -0.74(-2.62%) |
Jun 25, 2010 | 28.26 | 28.77 | 27.69 | 28.28 | 488,646 | +0.16(+0.57%) |
Jun 24, 2010 | 28.64 | 28.95 | 28.08 | 28.12 | 357,209 | -0.71(-2.46%) |
Jun 23, 2010 | 28.92 | 29.29 | 28.57 | 28.83 | 247,350 | -0.09(-0.31%) |
Jun 22, 2010 | 29.19 | 29.96 | 28.79 | 28.92 | 398,629 | -0.35(-1.20%) |
Jun 21, 2010 | 28.99 | 30.20 | 28.82 | 29.27 | 1,269,096 | +1.23(+4.39%) |
Jun 18, 2010 | 28.42 | 28.47 | 27.87 | 28.04 | 306,549 | -0.17(-0.60%) |
Jun 17, 2010 | 28.41 | 28.41 | 27.63 | 28.21 | 315,893 | +0.08(+0.28%) |
Jun 16, 2010 | 27.72 | 28.59 | 27.62 | 28.13 | 470,744 | +0.23(+0.82%) |
Jun 15, 2010 | 27.43 | 28.03 | 27.24 | 27.90 | 294,059 | +0.56(+2.05%) |
Jun 14, 2010 | 27.88 | 28.11 | 27.25 | 27.34 | 319,703 | -0.39(-1.41%) |
Jun 11, 2010 | 27.76 | 28.10 | 27.30 | 27.73 | 399,922 | -0.29(-1.03%) |
Jun 10, 2010 | 28.00 | 28.10 | 27.31 | 28.02 | 345,713 | +0.38(+1.37%) |
Jun 09, 2010 | 28.04 | 28.23 | 27.49 | 27.64 | 483,299 | -0.15(-0.54%) |
Jun 08, 2010 | 27.44 | 28.00 | 26.53 | 27.79 | 774,615 | +0.35(+1.28%) |
Jun 07, 2010 | 28.21 | 28.23 | 27.26 | 27.44 | 817,196 | -0.75(-2.66%) |
Jun 04, 2010 | 28.99 | 30.32 | 28.14 | 28.19 | 781,881 | -1.37(-4.63%) |
Jun 03, 2010 | 29.09 | 30.50 | 28.86 | 29.56 | 654,646 | +0.36(+1.23%) |
Jun 02, 2010 | 28.82 | 29.27 | 28.52 | 29.20 | 376,252 | +0.44(+1.53%) |
Jun 01, 2010 | 29.53 | 29.98 | 28.65 | 28.76 | 571,091 | -1.16(-3.88%) |
May 28, 2010 | 30.47 | 30.40 | 29.43 | 29.92 | 488,444 | -0.55(-1.81%) |
May 27, 2010 | 29.44 | 30.49 | 29.38 | 30.47 | 604,102 | +1.62(+5.62%) |
May 26, 2010 | 28.76 | 29.37 | 28.64 | 28.85 | 465,175 | +0.16(+0.56%) |
May 25, 2010 | 28.39 | 28.80 | 27.37 | 28.69 | 540,061 | -0.14(-0.49%) |
May 24, 2010 | 29.25 | 29.43 | 28.82 | 28.83 | 749,315 | -0.35(-1.20%) |
May 21, 2010 | 28.08 | 29.80 | 28.08 | 29.18 | 942,693 | +0.48(+1.67%) |
May 20, 2010 | 27.98 | 28.75 | 27.71 | 28.70 | 1,303,860 | +0.21(+0.74%) |
May 19, 2010 | 28.16 | 28.77 | 27.98 | 28.49 | 921,703 | +0.24(+0.85%) |
May 18, 2010 | 28.69 | 28.99 | 28.01 | 28.25 | 531,719 | -0.32(-1.12%) |
May 17, 2010 | 28.20 | 28.57 | 27.70 | 28.57 | 358,397 | +0.51(+1.82%) |
May 14, 2010 | 28.09 | 28.54 | 27.51 | 28.06 | 724,261 | -0.25(-0.88%) |
May 13, 2010 | 29.00 | 29.97 | 27.98 | 28.31 | 800,144 | -0.65(-2.24%) |
May 12, 2010 | 28.80 | 29.36 | 28.69 | 28.96 | 576,623 | +0.14(+0.49%) |
May 11, 2010 | 29.01 | 29.38 | 28.03 | 28.82 | 545,971 | +0.23(+0.80%) |
May 10, 2010 | 28.20 | 30.13 | 28.04 | 28.59 | 546,606 | +0.95(+3.44%) |
May 07, 2010 | 27.84 | 28.36 | 26.58 | 27.64 | 723,457 | -0.30(-1.07%) |
May 06, 2010 | 29.51 | 29.81 | 25.25 | 27.94 | 982,637 | -1.66(-5.61%) |
May 05, 2010 | 29.85 | 30.37 | 29.00 | 29.60 | 792,016 | +0.25(+0.85%) |
May 04, 2010 | 30.25 | 30.33 | 29.10 | 29.35 | 681,179 | -1.30(-4.24%) |