Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.81 | 32.09 | 31.77 | 31.89 | 312,697 | +0.09(+0.27%) |
Apr 28, 2011 | 31.50 | 31.84 | 31.43 | 31.81 | 224,715 | +0.16(+0.49%) |
Apr 27, 2011 | 31.39 | 31.87 | 31.39 | 31.65 | 495,762 | +0.18(+0.57%) |
Apr 26, 2011 | 31.50 | 31.62 | 31.28 | 31.47 | 179,581 | -0.04(-0.12%) |
Apr 25, 2011 | 31.21 | 31.56 | 31.15 | 31.51 | 246,786 | -0.04(-0.14%) |
Apr 21, 2011 | 31.99 | 31.99 | 31.32 | 31.55 | 275,082 | -0.20(-0.63%) |
Apr 20, 2011 | 31.75 | 31.83 | 31.54 | 31.75 | 446,137 | +0.29(+0.91%) |
Apr 19, 2011 | 31.13 | 31.47 | 31.01 | 31.46 | 541,009 | +0.39(+1.26%) |
Apr 18, 2011 | 30.88 | 31.22 | 30.67 | 31.07 | 443,787 | -0.14(-0.44%) |
Apr 15, 2011 | 31.05 | 31.36 | 30.86 | 31.21 | 754,260 | +0.83(+2.73%) |
Apr 14, 2011 | 29.79 | 30.39 | 29.68 | 30.38 | 648,641 | +0.40(+1.35%) |
Apr 13, 2011 | 30.16 | 30.35 | 29.84 | 29.97 | 255,430 | -0.29(-0.97%) |
Apr 12, 2011 | 29.35 | 30.59 | 29.35 | 30.27 | 635,478 | +0.72(+2.42%) |
Apr 11, 2011 | 29.73 | 29.89 | 29.27 | 29.55 | 389,539 | -0.16(-0.54%) |
Apr 08, 2011 | 30.30 | 30.35 | 29.56 | 29.71 | 440,913 | -0.45(-1.49%) |
Apr 07, 2011 | 30.83 | 30.85 | 30.04 | 30.16 | 533,879 | -0.70(-2.28%) |
Apr 06, 2011 | 30.97 | 31.06 | 30.41 | 30.87 | 370,360 | +0.04(+0.14%) |
Apr 05, 2011 | 30.44 | 31.13 | 30.36 | 30.82 | 381,839 | +0.30(+0.98%) |
Apr 04, 2011 | 30.78 | 30.88 | 30.47 | 30.52 | 232,772 | -0.12(-0.41%) |
Apr 01, 2011 | 30.70 | 30.72 | 30.15 | 30.65 | 389,132 | +0.06(+0.18%) |
Mar 31, 2011 | 30.47 | 30.72 | 30.28 | 30.59 | 271,827 | +0.15(+0.49%) |
Mar 30, 2011 | 30.44 | 30.66 | 30.25 | 30.44 | 290,737 | +0.30(+1.01%) |
Mar 29, 2011 | 30.16 | 30.37 | 29.91 | 30.14 | 336,050 | +0.02(+0.06%) |
Mar 28, 2011 | 30.58 | 30.67 | 30.05 | 30.12 | 307,493 | -0.38(-1.25%) |
Mar 25, 2011 | 30.66 | 31.12 | 30.49 | 30.50 | 280,813 | -0.11(-0.37%) |
Mar 24, 2011 | 30.41 | 30.73 | 30.25 | 30.61 | 269,003 | +0.29(+0.97%) |
Mar 23, 2011 | 29.89 | 30.40 | 29.65 | 30.32 | 313,942 | +0.35(+1.18%) |
Mar 22, 2011 | 30.24 | 30.38 | 29.91 | 29.96 | 227,463 | -0.21(-0.68%) |
Mar 21, 2011 | 30.21 | 30.35 | 29.99 | 30.17 | 408,147 | +0.27(+0.90%) |
Mar 18, 2011 | 29.79 | 30.00 | 29.59 | 29.90 | 483,081 | +0.36(+1.22%) |
Mar 17, 2011 | 30.52 | 30.67 | 29.51 | 29.54 | 385,283 | -0.51(-1.70%) |
Mar 16, 2011 | 30.55 | 30.64 | 30.02 | 30.05 | 426,097 | -0.50(-1.65%) |
Mar 15, 2011 | 29.64 | 30.72 | 29.56 | 30.55 | 966,267 | +0.37(+1.22%) |
Mar 14, 2011 | 30.62 | 31.08 | 30.17 | 30.19 | 487,052 | -0.68(-2.20%) |
Mar 11, 2011 | 30.18 | 31.21 | 30.01 | 30.87 | 678,164 | +0.63(+2.08%) |
Mar 10, 2011 | 30.01 | 30.53 | 29.93 | 30.24 | 587,147 | -0.38(-1.24%) |
Mar 09, 2011 | 30.14 | 30.80 | 30.14 | 30.62 | 267,426 | +0.32(+1.05%) |
Mar 08, 2011 | 29.67 | 30.59 | 29.66 | 30.30 | 444,170 | +0.44(+1.46%) |
Mar 07, 2011 | 29.73 | 30.19 | 29.47 | 29.86 | 789,440 | +0.16(+0.52%) |
Mar 04, 2011 | 30.21 | 30.72 | 29.60 | 29.71 | 946,806 | -0.67(-2.19%) |
Mar 03, 2011 | 30.19 | 30.87 | 30.19 | 30.37 | 592,591 | +0.30(+0.99%) |
Mar 02, 2011 | 29.93 | 30.77 | 29.93 | 30.07 | 814,894 | +0.17(+0.58%) |
Mar 01, 2011 | 31.08 | 31.08 | 29.80 | 29.90 | 1,245,174 | -1.13(-3.63%) |
Feb 28, 2011 | 31.57 | 31.76 | 30.88 | 31.03 | 572,015 | -0.14(-0.44%) |
Feb 25, 2011 | 30.75 | 31.28 | 30.75 | 31.16 | 342,953 | +0.45(+1.48%) |
Feb 24, 2011 | 30.62 | 30.80 | 30.24 | 30.71 | 654,533 | +0.09(+0.28%) |
Feb 23, 2011 | 30.99 | 31.21 | 30.01 | 30.62 | 998,617 | -0.43(-1.38%) |
Feb 22, 2011 | 32.35 | 32.59 | 31.00 | 31.05 | 1,304,456 | -2.15(-6.49%) |
Feb 18, 2011 | 32.65 | 33.33 | 32.51 | 33.21 | 499,083 | +0.60(+1.85%) |
Feb 17, 2011 | 32.53 | 32.75 | 32.47 | 32.60 | 235,453 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 32.98 | 32.42 | 32.68 | 338,084 | -0.06(-0.19%) |
Feb 15, 2011 | 32.76 | 33.03 | 32.61 | 32.75 | 405,700 | -0.01(-0.04%) |
Feb 14, 2011 | 32.43 | 32.81 | 32.35 | 32.76 | 209,180 | +0.19(+0.59%) |
Feb 11, 2011 | 32.63 | 32.71 | 32.37 | 32.56 | 344,034 | -0.17(-0.53%) |
Feb 10, 2011 | 32.68 | 32.84 | 32.56 | 32.74 | 252,047 | -0.06(-0.17%) |
Feb 09, 2011 | 32.81 | 33.06 | 32.62 | 32.79 | 209,408 | +0.11(+0.32%) |
Feb 08, 2011 | 32.41 | 32.70 | 32.07 | 32.69 | 334,966 | +0.21(+0.65%) |
Feb 07, 2011 | 32.77 | 32.98 | 32.42 | 32.48 | 255,349 | -0.22(-0.67%) |
Feb 04, 2011 | 32.33 | 32.84 | 32.20 | 32.70 | 494,319 | +0.36(+1.12%) |
Feb 03, 2011 | 31.95 | 32.37 | 31.81 | 32.33 | 516,088 | +0.46(+1.45%) |
Feb 02, 2011 | 31.79 | 32.09 | 31.65 | 31.87 | 432,814 | -0.11(-0.35%) |
Feb 01, 2011 | 32.13 | 32.18 | 31.64 | 31.99 | 687,681 | -0.06(-0.19%) |
Jan 31, 2011 | 31.56 | 32.05 | 31.27 | 32.05 | 472,537 | +0.73(+2.33%) |
Jan 28, 2011 | 32.34 | 32.42 | 31.29 | 31.32 | 379,239 | -0.98(-3.03%) |
Jan 27, 2011 | 32.32 | 32.56 | 32.02 | 32.30 | 225,878 | +0.16(+0.50%) |
Jan 26, 2011 | 32.60 | 32.65 | 31.97 | 32.13 | 615,174 | -0.51(-1.56%) |
Jan 25, 2011 | 32.45 | 32.68 | 31.74 | 32.65 | 510,721 | +0.05(+0.15%) |
Jan 24, 2011 | 32.31 | 32.70 | 32.16 | 32.60 | 313,942 | +0.21(+0.63%) |
Jan 21, 2011 | 33.27 | 33.31 | 32.38 | 32.39 | 290,030 | -0.57(-1.72%) |
Jan 20, 2011 | 32.60 | 33.92 | 32.58 | 32.96 | 472,903 | +0.12(+0.36%) |
Jan 19, 2011 | 33.33 | 33.33 | 32.56 | 32.84 | 575,467 | -0.62(-1.84%) |
Jan 18, 2011 | 33.32 | 33.54 | 33.01 | 33.45 | 522,083 | -0.09(-0.26%) |
Jan 14, 2011 | 33.55 | 33.64 | 33.31 | 33.54 | 482,718 | +0.01(+0.04%) |
Jan 13, 2011 | 32.99 | 33.53 | 32.99 | 33.53 | 464,782 | +0.49(+1.49%) |
Jan 12, 2011 | 34.21 | 34.23 | 33.01 | 33.04 | 465,583 | -0.86(-2.53%) |
Jan 11, 2011 | 34.01 | 34.06 | 33.59 | 33.90 | 294,992 | -0.07(-0.20%) |
Jan 10, 2011 | 33.74 | 34.04 | 33.44 | 33.97 | 318,753 | +0.04(+0.11%) |
Jan 07, 2011 | 34.13 | 34.34 | 33.49 | 33.93 | 229,405 | -0.05(-0.15%) |
Jan 06, 2011 | 33.72 | 34.29 | 33.72 | 33.98 | 293,673 | +0.06(+0.17%) |
Jan 05, 2011 | 33.76 | 34.09 | 33.69 | 33.92 | 311,632 | +0.01(+0.02%) |
Jan 04, 2011 | 34.38 | 34.50 | 33.46 | 33.92 | 534,887 | -0.25(-0.73%) |
Jan 03, 2011 | 34.39 | 34.57 | 34.15 | 34.16 | 495,953 | +0.07(+0.20%) |
Dec 31, 2010 | 34.72 | 34.79 | 34.09 | 34.10 | 328,555 | -0.72(-2.06%) |
Dec 30, 2010 | 34.83 | 34.99 | 34.70 | 34.81 | 183,338 | +0.02(+0.05%) |
Dec 29, 2010 | 34.96 | 35.13 | 34.78 | 34.79 | 159,261 | -0.06(-0.18%) |
Dec 28, 2010 | 35.24 | 35.24 | 34.84 | 34.86 | 194,261 | -0.26(-0.74%) |
Dec 27, 2010 | 35.11 | 35.33 | 34.86 | 35.12 | 137,776 | -0.07(-0.21%) |
Dec 23, 2010 | 35.11 | 35.32 | 35.07 | 35.19 | 152,821 | +0.03(+0.09%) |
Dec 22, 2010 | 35.40 | 35.43 | 34.97 | 35.16 | 173,075 | -0.14(-0.39%) |
Dec 21, 2010 | 35.52 | 35.53 | 35.19 | 35.30 | 260,914 | -0.20(-0.56%) |
Dec 20, 2010 | 35.33 | 35.64 | 35.07 | 35.50 | 398,494 | +0.36(+1.03%) |
Dec 17, 2010 | 34.92 | 35.38 | 34.33 | 35.14 | 693,627 | +0.20(+0.57%) |
Dec 16, 2010 | 34.48 | 34.97 | 34.03 | 34.94 | 461,288 | +0.94(+2.76%) |
Dec 15, 2010 | 33.90 | 34.31 | 33.77 | 34.00 | 379,896 | +0.22(+0.66%) |
Dec 14, 2010 | 33.52 | 33.91 | 33.23 | 33.77 | 377,375 | +0.28(+0.84%) |
Dec 13, 2010 | 34.23 | 34.23 | 33.47 | 33.49 | 312,635 | -0.70(-2.04%) |
Dec 10, 2010 | 34.02 | 34.27 | 33.90 | 34.19 | 277,077 | +0.16(+0.48%) |
Dec 09, 2010 | 34.38 | 34.42 | 33.80 | 34.03 | 273,437 | -0.13(-0.38%) |
Dec 08, 2010 | 34.31 | 34.41 | 33.95 | 34.16 | 416,173 | -0.03(-0.09%) |
Dec 07, 2010 | 33.93 | 34.46 | 33.80 | 34.19 | 397,323 | +0.52(+1.55%) |
Dec 06, 2010 | 33.53 | 33.68 | 33.12 | 33.67 | 441,912 | +0.24(+0.71%) |
Dec 03, 2010 | 33.27 | 33.52 | 33.07 | 33.43 | 313,888 | +0.01(+0.02%) |
Dec 02, 2010 | 33.30 | 33.56 | 32.91 | 33.42 | 384,125 | +0.11(+0.34%) |
Dec 01, 2010 | 33.42 | 33.45 | 32.83 | 33.31 | 441,110 | +0.53(+1.61%) |
Nov 30, 2010 | 33.46 | 33.50 | 32.68 | 32.78 | 547,520 | -0.88(-2.63%) |
Nov 29, 2010 | 33.50 | 33.75 | 33.09 | 33.67 | 487,094 | +0.12(+0.35%) |
Nov 26, 2010 | 33.57 | 33.76 | 33.33 | 33.55 | 195,975 | -0.19(-0.55%) |
Nov 24, 2010 | 34.79 | 33.73 | 33.73 | 33.73 | 977,915 | -0.53(-1.54%) |
Nov 23, 2010 | 34.74 | 34.74 | 33.35 | 34.26 | 1,402,485 | -1.70(-4.73%) |
Nov 22, 2010 | 34.92 | 35.98 | 34.86 | 35.96 | 899,414 | +1.05(+3.00%) |
Nov 19, 2010 | 34.06 | 35.01 | 33.74 | 34.92 | 674,262 | +0.92(+2.69%) |
Nov 18, 2010 | 34.49 | 34.77 | 33.98 | 34.00 | 301,665 | -0.12(-0.35%) |
Nov 17, 2010 | 33.89 | 34.34 | 33.86 | 34.12 | 281,354 | +0.25(+0.74%) |
Nov 16, 2010 | 34.28 | 34.55 | 33.44 | 33.87 | 306,362 | -0.61(-1.77%) |
Nov 15, 2010 | 34.27 | 34.72 | 34.24 | 34.48 | 183,574 | +0.28(+0.82%) |
Nov 12, 2010 | 34.40 | 34.54 | 34.03 | 34.20 | 169,920 | -0.31(-0.88%) |
Nov 11, 2010 | 33.88 | 34.80 | 33.79 | 34.51 | 467,191 | +0.22(+0.64%) |
Nov 10, 2010 | 33.99 | 34.29 | 33.81 | 34.29 | 173,551 | +0.32(+0.93%) |
Nov 09, 2010 | 34.34 | 34.41 | 33.83 | 33.97 | 224,554 | -0.37(-1.09%) |
Nov 08, 2010 | 34.39 | 34.61 | 34.11 | 34.34 | 173,695 | -0.19(-0.54%) |
Nov 05, 2010 | 34.38 | 34.70 | 34.32 | 34.53 | 462,592 | +0.21(+0.60%) |
Nov 04, 2010 | 34.25 | 34.46 | 34.12 | 34.33 | 423,902 | +0.09(+0.25%) |
Nov 03, 2010 | 34.13 | 34.24 | 33.82 | 34.24 | 450,305 | +0.11(+0.33%) |
Nov 02, 2010 | 33.93 | 34.22 | 33.88 | 34.13 | 314,733 | +0.37(+1.09%) |
Nov 01, 2010 | 33.64 | 34.03 | 33.48 | 33.76 | 312,566 | +0.21(+0.63%) |
Oct 29, 2010 | 33.20 | 33.72 | 33.20 | 33.55 | 216,490 | +0.09(+0.26%) |
Oct 28, 2010 | 33.54 | 33.60 | 33.39 | 33.46 | 259,934 | +0.19(+0.56%) |
Oct 27, 2010 | 33.36 | 33.46 | 33.01 | 33.27 | 610,660 | -0.55(-1.64%) |
Oct 25, 2010 | 33.59 | 33.98 | 33.46 | 33.83 | 458,379 | +0.47(+1.42%) |
Oct 22, 2010 | 32.70 | 33.47 | 32.60 | 33.36 | 547,602 | +0.76(+2.33%) |
Oct 21, 2010 | 32.89 | 33.03 | 32.20 | 32.60 | 298,900 | -0.09(-0.27%) |
Oct 20, 2010 | 33.01 | 33.04 | 32.55 | 32.68 | 311,523 | -0.09(-0.27%) |
Oct 19, 2010 | 32.69 | 33.29 | 32.62 | 32.77 | 468,897 | -0.35(-1.07%) |
Oct 18, 2010 | 32.93 | 33.19 | 32.91 | 33.12 | 505,782 | +0.32(+0.99%) |
Oct 15, 2010 | 32.61 | 32.96 | 32.26 | 32.80 | 379,202 | +0.43(+1.33%) |
Oct 14, 2010 | 32.40 | 32.47 | 32.20 | 32.37 | 279,790 | +0.03(+0.10%) |
Oct 13, 2010 | 32.10 | 32.52 | 32.10 | 32.34 | 332,417 | -0.06(-0.19%) |
Oct 12, 2010 | 32.79 | 32.79 | 32.18 | 32.40 | 651,971 | -0.09(-0.29%) |
Oct 11, 2010 | 32.58 | 32.75 | 32.38 | 32.50 | 249,981 | -0.01(-0.04%) |
Oct 08, 2010 | 32.38 | 32.62 | 32.17 | 32.51 | 568,331 | +0.22(+0.69%) |
Oct 07, 2010 | 32.30 | 32.46 | 32.09 | 32.28 | 369,792 | +0.22(+0.70%) |
Oct 06, 2010 | 32.52 | 32.83 | 31.92 | 32.06 | 432,534 | -0.61(-1.87%) |
Oct 05, 2010 | 32.07 | 32.75 | 32.05 | 32.67 | 687,953 | +0.85(+2.66%) |
Oct 04, 2010 | 31.79 | 32.18 | 31.42 | 31.82 | 310,865 | +0.07(+0.22%) |
Oct 01, 2010 | 31.97 | 31.97 | 31.34 | 31.76 | 228,300 | +0.16(+0.49%) |
Sep 30, 2010 | 31.62 | 31.94 | 31.13 | 31.60 | 418,609 | +0.12(+0.38%) |
Sep 29, 2010 | 31.57 | 31.89 | 31.35 | 31.48 | 413,766 | -0.26(-0.80%) |
Sep 28, 2010 | 31.24 | 31.79 | 30.95 | 31.74 | 401,644 | +0.50(+1.59%) |
Sep 27, 2010 | 31.38 | 31.54 | 31.15 | 31.24 | 295,323 | -0.22(-0.71%) |
Sep 24, 2010 | 31.15 | 31.54 | 31.12 | 31.46 | 271,352 | +0.70(+2.27%) |
Sep 23, 2010 | 30.85 | 31.44 | 30.73 | 30.77 | 335,612 | -0.37(-1.20%) |
Sep 22, 2010 | 31.11 | 31.38 | 30.93 | 31.14 | 286,885 | -0.15(-0.48%) |
Sep 21, 2010 | 31.59 | 31.89 | 31.06 | 31.29 | 496,295 | -0.44(-1.37%) |
Sep 20, 2010 | 31.44 | 32.30 | 31.29 | 31.72 | 1,005,149 | +0.33(+1.05%) |
Sep 17, 2010 | 31.75 | 31.75 | 31.10 | 31.39 | 599,464 | -0.01(-0.04%) |
Sep 15, 2010 | 31.03 | 31.62 | 30.85 | 31.41 | 460,783 | +0.32(+1.02%) |
Sep 14, 2010 | 30.73 | 32.08 | 30.60 | 31.09 | 1,389,202 | +0.84(+2.78%) |
Sep 13, 2010 | 30.07 | 30.31 | 29.94 | 30.25 | 1,205,177 | +0.37(+1.25%) |
Sep 10, 2010 | 29.55 | 29.89 | 29.34 | 29.88 | 662,759 | +0.46(+1.57%) |
Sep 09, 2010 | 29.88 | 30.32 | 29.23 | 29.41 | 505,994 | -0.34(-1.13%) |
Sep 08, 2010 | 29.97 | 30.27 | 29.69 | 29.75 | 573,978 | -0.32(-1.06%) |
Sep 07, 2010 | 29.49 | 30.25 | 29.36 | 30.07 | 819,146 | +0.64(+2.18%) |
Sep 03, 2010 | 29.53 | 29.76 | 29.12 | 29.43 | 291,145 | +0.38(+1.31%) |
Sep 02, 2010 | 28.56 | 29.13 | 28.33 | 29.05 | 635,282 | +0.60(+2.12%) |
Sep 01, 2010 | 28.21 | 28.57 | 28.02 | 28.44 | 416,067 | +0.67(+2.42%) |
Aug 31, 2010 | 27.60 | 27.98 | 27.30 | 27.77 | 415,496 | +0.14(+0.50%) |
Aug 30, 2010 | 27.97 | 28.30 | 27.60 | 27.63 | 254,626 | -0.50(-1.79%) |
Aug 27, 2010 | 27.98 | 28.22 | 27.40 | 28.14 | 280,408 | +0.44(+1.60%) |
Aug 26, 2010 | 27.73 | 28.24 | 27.39 | 27.70 | 427,052 | +0.03(+0.11%) |
Aug 25, 2010 | 27.42 | 27.91 | 27.33 | 27.67 | 414,386 | +0.01(+0.05%) |
Aug 24, 2010 | 27.82 | 27.91 | 27.17 | 27.65 | 385,433 | -0.47(-1.66%) |
Aug 23, 2010 | 28.75 | 28.94 | 28.09 | 28.12 | 235,842 | -0.48(-1.68%) |
Aug 20, 2010 | 28.41 | 28.68 | 28.21 | 28.60 | 237,528 | +0.04(+0.15%) |
Aug 19, 2010 | 28.62 | 28.87 | 28.09 | 28.56 | 335,639 | -0.20(-0.69%) |
Aug 18, 2010 | 28.60 | 29.23 | 28.31 | 28.75 | 589,431 | +0.19(+0.65%) |
Aug 17, 2010 | 28.75 | 28.86 | 28.54 | 28.57 | 561,002 | +0.02(+0.09%) |
Aug 16, 2010 | 28.21 | 28.79 | 28.11 | 28.54 | 454,519 | +0.13(+0.46%) |
Aug 13, 2010 | 29.11 | 29.20 | 28.39 | 28.41 | 296,480 | -0.88(-3.00%) |
Aug 12, 2010 | 29.09 | 29.48 | 28.81 | 29.29 | 564,886 | -0.03(-0.11%) |
Aug 11, 2010 | 29.53 | 29.78 | 29.25 | 29.32 | 307,965 | -0.72(-2.38%) |
Aug 10, 2010 | 30.11 | 30.37 | 29.89 | 30.04 | 380,246 | -0.29(-0.94%) |
Aug 09, 2010 | 30.06 | 30.35 | 30.01 | 30.32 | 349,110 | +0.37(+1.25%) |
Aug 06, 2010 | 29.76 | 30.06 | 29.41 | 29.95 | 320,736 | -0.12(-0.41%) |
Aug 05, 2010 | 30.27 | 30.47 | 29.89 | 30.07 | 212,113 | -0.33(-1.09%) |
Aug 04, 2010 | 30.11 | 30.56 | 30.11 | 30.40 | 474,616 | +0.37(+1.22%) |
Aug 03, 2010 | 30.33 | 30.54 | 29.73 | 30.04 | 221,769 | -0.54(-1.75%) |
Aug 02, 2010 | 30.99 | 31.20 | 30.30 | 30.57 | 384,162 | +0.08(+0.27%) |
Jul 30, 2010 | 29.89 | 30.65 | 29.68 | 30.49 | 369,103 | +0.05(+0.16%) |
Jul 29, 2010 | 30.62 | 30.85 | 29.98 | 30.44 | 304,084 | -0.02(-0.08%) |
Jul 28, 2010 | 30.85 | 31.33 | 30.35 | 30.47 | 310,940 | -0.49(-1.59%) |
Jul 27, 2010 | 31.28 | 31.51 | 30.92 | 30.96 | 315,049 | -0.21(-0.66%) |
Jul 26, 2010 | 30.68 | 31.25 | 30.55 | 31.16 | 342,261 | +0.66(+2.16%) |
Jul 23, 2010 | 29.88 | 30.77 | 29.80 | 30.50 | 262,078 | +0.41(+1.37%) |
Jul 22, 2010 | 29.66 | 30.16 | 29.63 | 30.09 | 409,579 | +0.87(+2.96%) |
Jul 21, 2010 | 30.17 | 30.17 | 29.20 | 29.23 | 224,419 | -0.75(-2.49%) |
Jul 20, 2010 | 28.70 | 30.02 | 28.67 | 29.97 | 295,505 | +0.87(+2.99%) |
Jul 19, 2010 | 29.30 | 29.51 | 28.71 | 29.10 | 237,161 | -0.17(-0.60%) |
Jul 16, 2010 | 30.61 | 30.65 | 29.20 | 29.28 | 431,435 | -1.55(-5.03%) |
Jul 15, 2010 | 31.01 | 31.06 | 30.47 | 30.83 | 360,454 | -0.08(-0.26%) |
Jul 14, 2010 | 30.49 | 31.05 | 30.31 | 30.91 | 348,842 | +0.16(+0.51%) |
Jul 13, 2010 | 30.02 | 30.90 | 30.02 | 30.75 | 519,927 | +1.00(+3.35%) |
Jul 12, 2010 | 29.81 | 29.98 | 29.40 | 29.76 | 314,495 | -0.11(-0.35%) |
Jul 09, 2010 | 29.61 | 29.89 | 29.31 | 29.86 | 297,236 | +0.29(+0.99%) |
Jul 08, 2010 | 29.22 | 29.58 | 28.89 | 29.57 | 424,436 | +0.70(+2.41%) |
Jul 07, 2010 | 28.61 | 29.00 | 28.18 | 28.87 | 831,332 | +0.48(+1.69%) |
Jul 06, 2010 | 29.20 | 29.47 | 28.23 | 28.39 | 650,119 | -0.44(-1.51%) |
Jul 02, 2010 | 29.48 | 29.50 | 28.80 | 28.83 | 384,736 | -0.45(-1.55%) |
Jul 01, 2010 | 29.02 | 29.48 | 28.18 | 29.28 | 614,385 | +0.30(+1.03%) |
Jun 30, 2010 | 28.79 | 29.32 | 28.60 | 28.98 | 666,304 | +0.29(+1.00%) |
Jun 29, 2010 | 29.21 | 29.38 | 28.52 | 28.70 | 492,007 | -0.81(-2.74%) |
Jun 25, 2010 | 29.66 | 29.99 | 29.17 | 29.51 | 731,360 | -0.03(-0.11%) |
Jun 24, 2010 | 29.87 | 29.91 | 29.43 | 29.54 | 386,432 | -0.42(-1.39%) |
Jun 23, 2010 | 29.74 | 30.33 | 29.48 | 29.96 | 309,310 | +0.25(+0.84%) |
Jun 22, 2010 | 30.57 | 30.98 | 29.64 | 29.71 | 575,322 | -0.86(-2.81%) |
Jun 21, 2010 | 31.74 | 31.75 | 30.50 | 30.57 | 384,067 | -0.87(-2.75%) |
Jun 18, 2010 | 31.69 | 31.74 | 31.24 | 31.43 | 475,811 | -0.09(-0.30%) |
Jun 17, 2010 | 31.48 | 31.72 | 31.24 | 31.52 | 198,748 | +0.01(+0.04%) |
Jun 16, 2010 | 31.27 | 31.74 | 31.19 | 31.51 | 374,371 | -0.11(-0.33%) |
Jun 15, 2010 | 31.00 | 31.73 | 30.93 | 31.62 | 420,954 | +0.71(+2.30%) |
Jun 14, 2010 | 30.80 | 31.37 | 30.31 | 30.91 | 391,580 | +0.37(+1.22%) |
Jun 11, 2010 | 29.69 | 30.60 | 29.45 | 30.54 | 408,387 | +0.44(+1.47%) |
Jun 10, 2010 | 30.37 | 30.46 | 29.43 | 30.09 | 632,802 | +0.14(+0.46%) |
Jun 09, 2010 | 29.51 | 30.49 | 29.46 | 29.96 | 746,719 | +0.62(+2.10%) |
Jun 08, 2010 | 29.21 | 29.78 | 28.57 | 29.34 | 691,035 | +0.21(+0.73%) |
Jun 07, 2010 | 30.40 | 30.52 | 29.12 | 29.13 | 637,748 | -1.22(-4.02%) |
Jun 04, 2010 | 30.54 | 30.80 | 30.19 | 30.35 | 468,987 | -0.85(-2.73%) |
Jun 03, 2010 | 31.06 | 31.52 | 30.94 | 31.20 | 335,193 | +0.13(+0.42%) |
Jun 02, 2010 | 30.47 | 31.07 | 30.04 | 31.07 | 435,949 | +0.79(+2.61%) |
Jun 01, 2010 | 30.68 | 30.90 | 29.89 | 30.28 | 402,830 | -0.74(-2.39%) |
May 28, 2010 | 31.49 | 31.66 | 30.87 | 31.02 | 351,804 | -0.47(-1.50%) |
May 27, 2010 | 31.09 | 31.50 | 30.55 | 31.49 | 506,996 | +1.07(+3.52%) |
May 26, 2010 | 30.29 | 30.89 | 30.10 | 30.42 | 867,854 | +0.67(+2.24%) |
May 25, 2010 | 30.59 | 30.59 | 29.10 | 29.76 | 1,331,907 | -1.38(-4.42%) |
May 24, 2010 | 30.47 | 31.35 | 30.06 | 31.13 | 914,531 | +0.73(+2.42%) |
May 21, 2010 | 29.76 | 30.83 | 29.26 | 30.40 | 634,142 | +0.19(+0.64%) |
May 20, 2010 | 30.63 | 31.11 | 30.09 | 30.21 | 711,899 | -1.13(-3.62%) |
May 19, 2010 | 31.26 | 31.74 | 30.91 | 31.34 | 402,778 | -0.06(-0.18%) |
May 18, 2010 | 32.18 | 32.75 | 31.27 | 31.39 | 709,843 | -0.62(-1.94%) |
May 17, 2010 | 32.00 | 32.37 | 31.21 | 32.02 | 460,801 | +0.02(+0.08%) |
May 14, 2010 | 31.70 | 32.33 | 31.38 | 31.99 | 797,315 | +0.15(+0.47%) |
May 13, 2010 | 31.64 | 32.06 | 31.29 | 31.84 | 484,779 | +0.03(+0.10%) |
May 12, 2010 | 31.29 | 31.90 | 31.05 | 31.81 | 296,385 | +0.68(+2.18%) |
May 11, 2010 | 31.13 | 31.43 | 29.94 | 31.13 | 340,817 | +0.50(+1.65%) |
May 10, 2010 | 30.19 | 30.67 | 30.09 | 30.63 | 418,986 | +1.63(+5.62%) |
May 07, 2010 | 29.53 | 30.09 | 28.80 | 29.00 | 625,223 | -0.54(-1.81%) |
May 06, 2010 | 30.57 | 31.06 | 28.74 | 29.53 | 707,483 | -1.21(-3.95%) |
May 05, 2010 | 30.70 | 31.26 | 30.19 | 30.75 | 434,542 | +0.01(+0.02%) |
May 04, 2010 | 31.66 | 31.74 | 30.60 | 30.74 | 407,999 | -1.26(-3.95%) |