Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.56 | 35.79 | 35.42 | 35.64 | 240,695 | +0.23(+0.65%) |
Jun 29, 2011 | 35.13 | 35.50 | 34.72 | 35.41 | 291,259 | +0.51(+1.46%) |
Jun 28, 2011 | 34.35 | 34.90 | 34.29 | 34.90 | 275,569 | +0.68(+1.98%) |
Jun 27, 2011 | 33.98 | 34.32 | 33.67 | 34.23 | 173,983 | +0.25(+0.75%) |
Jun 24, 2011 | 34.58 | 34.78 | 33.57 | 33.97 | 816,600 | -0.48(-1.41%) |
Jun 23, 2011 | 33.90 | 34.54 | 33.68 | 34.46 | 235,146 | +0.02(+0.07%) |
Jun 22, 2011 | 34.80 | 35.09 | 34.43 | 34.43 | 223,075 | -0.61(-1.75%) |
Jun 21, 2011 | 34.78 | 35.13 | 34.60 | 35.05 | 271,531 | +0.56(+1.63%) |
Jun 20, 2011 | 34.57 | 34.67 | 34.33 | 34.49 | 176,204 | +0.41(+1.22%) |
Jun 17, 2011 | 34.63 | 34.78 | 34.01 | 34.07 | 402,943 | -0.18(-0.54%) |
Jun 16, 2011 | 34.41 | 34.65 | 33.67 | 34.26 | 272,919 | -0.13(-0.38%) |
Jun 15, 2011 | 34.41 | 34.76 | 34.11 | 34.39 | 498,206 | -0.34(-0.97%) |
Jun 14, 2011 | 34.16 | 34.89 | 33.98 | 34.73 | 373,999 | +1.02(+3.03%) |
Jun 13, 2011 | 33.50 | 33.90 | 32.88 | 33.70 | 1,385,760 | +0.31(+0.92%) |
Jun 10, 2011 | 34.61 | 34.64 | 33.23 | 33.40 | 405,999 | -1.61(-4.59%) |
Jun 09, 2011 | 34.51 | 35.44 | 34.22 | 35.00 | 653,975 | +1.64(+4.91%) |
Jun 08, 2011 | 33.44 | 33.58 | 33.06 | 33.37 | 576,411 | -0.22(-0.64%) |
Jun 07, 2011 | 34.31 | 34.31 | 33.41 | 33.58 | 476,246 | -0.52(-1.53%) |
Jun 06, 2011 | 34.87 | 35.25 | 34.06 | 34.10 | 359,523 | -0.77(-2.20%) |
Jun 03, 2011 | 35.23 | 35.33 | 34.74 | 34.87 | 255,508 | -0.65(-1.84%) |
May 24, 2011 | 35.36 | 35.83 | 35.29 | 35.53 | 304,575 | +0.23(+0.65%) |
May 23, 2011 | 34.37 | 35.33 | 34.17 | 35.30 | 331,201 | +0.35(+0.99%) |
May 20, 2011 | 35.33 | 35.49 | 34.65 | 34.95 | 158,997 | -0.57(-1.60%) |
May 19, 2011 | 35.32 | 35.79 | 35.23 | 35.52 | 167,456 | +0.18(+0.50%) |
May 18, 2011 | 34.74 | 35.38 | 34.71 | 35.34 | 235,326 | +0.71(+2.06%) |
May 17, 2011 | 34.17 | 34.96 | 34.17 | 34.63 | 388,561 | +0.23(+0.67%) |
May 16, 2011 | 35.25 | 35.47 | 34.38 | 34.40 | 258,760 | -1.14(-3.20%) |
May 13, 2011 | 36.38 | 36.55 | 35.19 | 35.53 | 272,442 | -0.89(-2.45%) |
May 12, 2011 | 36.00 | 36.82 | 35.74 | 36.43 | 297,732 | -0.52(-1.41%) |
May 11, 2011 | 38.04 | 38.24 | 36.86 | 36.95 | 151,890 | -1.28(-3.34%) |
May 10, 2011 | 36.50 | 38.62 | 36.50 | 38.22 | 347,757 | +1.97(+5.43%) |
May 09, 2011 | 36.13 | 36.39 | 35.83 | 36.26 | 88,429 | +0.04(+0.11%) |
May 06, 2011 | 36.97 | 37.17 | 36.10 | 36.22 | 221,028 | -0.33(-0.90%) |
May 05, 2011 | 35.96 | 37.09 | 35.96 | 36.55 | 163,810 | +0.36(+1.00%) |
May 04, 2011 | 36.85 | 36.85 | 35.86 | 36.19 | 145,495 | -0.68(-1.83%) |
May 03, 2011 | 37.34 | 37.78 | 36.55 | 36.86 | 130,717 | -0.50(-1.34%) |
May 02, 2011 | 37.52 | 37.55 | 37.36 | 37.36 | 213,986 | -0.29(-0.78%) |
Apr 29, 2011 | 37.41 | 37.81 | 37.15 | 37.66 | 158,959 | +0.06(+0.16%) |
Apr 28, 2011 | 37.23 | 37.70 | 37.23 | 37.59 | 149,014 | +0.19(+0.51%) |
Apr 27, 2011 | 36.99 | 37.49 | 36.99 | 37.40 | 241,716 | +0.44(+1.19%) |
Apr 26, 2011 | 36.91 | 37.18 | 36.65 | 36.96 | 243,667 | +0.16(+0.44%) |
Apr 25, 2011 | 36.86 | 36.96 | 36.53 | 36.80 | 165,361 | -0.39(-1.05%) |
Apr 21, 2011 | 37.39 | 37.39 | 36.90 | 37.19 | 181,397 | +0.12(+0.33%) |
Apr 20, 2011 | 37.38 | 37.42 | 36.84 | 37.07 | 162,832 | +0.40(+1.09%) |
Apr 19, 2011 | 37.09 | 37.46 | 36.58 | 36.67 | 213,218 | -0.32(-0.85%) |
Apr 18, 2011 | 36.88 | 37.23 | 36.73 | 36.99 | 264,006 | -0.64(-1.70%) |
Apr 15, 2011 | 36.94 | 37.66 | 36.94 | 37.62 | 225,324 | +0.54(+1.45%) |
Apr 14, 2011 | 37.86 | 38.00 | 36.90 | 37.09 | 299,197 | -1.02(-2.68%) |
Apr 13, 2011 | 38.34 | 38.55 | 38.02 | 38.11 | 494,463 | -0.05(-0.12%) |
Apr 12, 2011 | 37.52 | 38.74 | 37.49 | 38.16 | 416,201 | +0.35(+0.91%) |
Apr 11, 2011 | 37.52 | 38.22 | 37.40 | 37.81 | 216,018 | +0.25(+0.65%) |
Apr 08, 2011 | 38.29 | 38.29 | 37.42 | 37.56 | 211,271 | -0.42(-1.09%) |
Apr 07, 2011 | 37.53 | 38.20 | 37.36 | 37.98 | 338,023 | +0.45(+1.21%) |
Apr 06, 2011 | 36.87 | 37.52 | 36.73 | 37.52 | 467,406 | +0.87(+2.37%) |
Apr 05, 2011 | 36.93 | 37.20 | 36.51 | 36.66 | 261,067 | -0.38(-1.04%) |
Apr 04, 2011 | 37.38 | 37.60 | 36.55 | 37.04 | 222,536 | -0.27(-0.72%) |
Apr 01, 2011 | 37.75 | 38.12 | 37.20 | 37.31 | 175,164 | -0.17(-0.45%) |
Mar 31, 2011 | 37.82 | 38.06 | 37.34 | 37.48 | 247,993 | -0.48(-1.26%) |
Mar 30, 2011 | 37.89 | 38.12 | 37.79 | 37.96 | 141,023 | +0.35(+0.94%) |
Mar 29, 2011 | 37.04 | 37.77 | 36.99 | 37.60 | 115,037 | +0.53(+1.43%) |
Mar 28, 2011 | 38.38 | 38.38 | 36.95 | 37.07 | 275,500 | -1.22(-3.19%) |
Mar 25, 2011 | 38.41 | 38.79 | 37.79 | 38.29 | 303,526 | +0.16(+0.42%) |
Mar 24, 2011 | 38.20 | 38.29 | 37.77 | 38.13 | 130,099 | +0.21(+0.55%) |
Mar 23, 2011 | 38.17 | 38.24 | 37.37 | 37.92 | 216,104 | -0.40(-1.04%) |
Mar 22, 2011 | 38.63 | 38.74 | 38.22 | 38.32 | 167,250 | -0.20(-0.52%) |
Mar 21, 2011 | 38.57 | 38.64 | 38.30 | 38.52 | 315,661 | +0.95(+2.52%) |
Mar 18, 2011 | 37.52 | 37.81 | 37.24 | 37.58 | 554,502 | +0.82(+2.24%) |
Mar 17, 2011 | 37.22 | 37.22 | 36.67 | 36.76 | 203,905 | +0.28(+0.78%) |
Mar 16, 2011 | 37.46 | 37.54 | 36.23 | 36.47 | 368,656 | -1.11(-2.95%) |
Mar 15, 2011 | 37.27 | 37.91 | 37.17 | 37.58 | 303,634 | +0.17(+0.45%) |
Mar 14, 2011 | 37.67 | 38.26 | 37.33 | 37.41 | 321,491 | -0.71(-1.87%) |
Mar 11, 2011 | 37.18 | 38.55 | 37.16 | 38.12 | 373,566 | +0.76(+2.04%) |
Mar 10, 2011 | 38.24 | 38.98 | 37.31 | 37.36 | 708,013 | -0.94(-2.45%) |
Mar 09, 2011 | 38.39 | 38.61 | 38.05 | 38.30 | 286,678 | +0.15(+0.38%) |
Mar 08, 2011 | 36.88 | 38.45 | 36.66 | 38.16 | 337,287 | +1.26(+3.42%) |
Mar 07, 2011 | 37.43 | 37.98 | 36.12 | 36.89 | 457,914 | +0.12(+0.31%) |
Mar 04, 2011 | 37.19 | 37.29 | 36.46 | 36.78 | 202,628 | -0.38(-1.03%) |
Mar 03, 2011 | 37.13 | 37.49 | 37.07 | 37.16 | 273,285 | +0.55(+1.49%) |
Mar 02, 2011 | 36.66 | 37.06 | 36.19 | 36.62 | 139,543 | -0.13(-0.36%) |
Mar 01, 2011 | 37.68 | 37.86 | 36.23 | 36.75 | 371,426 | -0.76(-2.03%) |
Feb 28, 2011 | 38.25 | 38.32 | 36.73 | 37.51 | 459,999 | -0.50(-1.31%) |
Feb 25, 2011 | 36.40 | 38.06 | 36.40 | 38.01 | 669,133 | +2.34(+6.57%) |
Feb 24, 2011 | 35.51 | 35.90 | 35.11 | 35.66 | 319,422 | +0.13(+0.37%) |
Feb 23, 2011 | 36.13 | 36.30 | 34.97 | 35.53 | 334,147 | -0.57(-1.58%) |
Feb 22, 2011 | 37.43 | 37.44 | 36.03 | 36.10 | 380,543 | -1.79(-4.73%) |
Feb 18, 2011 | 38.18 | 38.18 | 37.71 | 37.89 | 213,057 | -0.20(-0.52%) |
Feb 17, 2011 | 38.02 | 38.26 | 37.93 | 38.09 | 130,421 | -0.07(-0.18%) |
Feb 16, 2011 | 38.48 | 38.62 | 37.83 | 38.16 | 263,135 | -0.16(-0.42%) |
Feb 15, 2011 | 38.77 | 38.79 | 38.11 | 38.32 | 227,563 | -0.60(-1.54%) |
Feb 14, 2011 | 38.89 | 39.01 | 38.49 | 38.92 | 241,169 | -0.05(-0.14%) |
Feb 11, 2011 | 38.19 | 39.15 | 38.01 | 38.98 | 245,170 | +0.61(+1.58%) |
Feb 10, 2011 | 37.94 | 38.53 | 37.89 | 38.37 | 138,782 | +0.11(+0.28%) |
Feb 09, 2011 | 38.32 | 38.71 | 38.06 | 38.26 | 148,806 | -0.26(-0.68%) |
Feb 08, 2011 | 38.29 | 38.52 | 37.89 | 38.52 | 152,679 | +0.23(+0.60%) |
Feb 07, 2011 | 37.74 | 38.51 | 37.43 | 38.29 | 234,493 | +0.62(+1.65%) |
Feb 04, 2011 | 37.71 | 37.82 | 37.29 | 37.67 | 174,684 | -0.07(-0.18%) |
Feb 03, 2011 | 37.99 | 38.29 | 37.62 | 37.74 | 324,457 | -0.35(-0.93%) |
Feb 02, 2011 | 38.00 | 38.22 | 37.44 | 38.09 | 342,216 | -0.08(-0.20%) |
Feb 01, 2011 | 37.25 | 38.29 | 37.12 | 38.17 | 262,555 | +1.24(+3.35%) |
Jan 31, 2011 | 37.00 | 37.42 | 36.58 | 36.93 | 249,074 | +0.09(+0.25%) |
Jan 28, 2011 | 38.39 | 38.65 | 36.76 | 36.84 | 276,793 | -1.58(-4.12%) |
Jan 27, 2011 | 38.69 | 38.79 | 38.09 | 38.42 | 254,255 | -0.28(-0.73%) |
Jan 26, 2011 | 37.53 | 39.12 | 37.53 | 38.71 | 338,309 | +1.32(+3.54%) |
Jan 25, 2011 | 37.92 | 37.92 | 37.10 | 37.39 | 502,931 | -0.81(-2.11%) |
Jan 24, 2011 | 38.02 | 38.40 | 37.56 | 38.19 | 320,002 | +0.21(+0.55%) |
Jan 21, 2011 | 39.07 | 39.07 | 37.85 | 37.99 | 336,249 | -0.60(-1.55%) |
Jan 20, 2011 | 39.15 | 39.28 | 38.44 | 38.59 | 241,345 | -0.78(-1.97%) |
Jan 19, 2011 | 40.22 | 40.22 | 39.23 | 39.36 | 352,263 | -0.96(-2.38%) |
Jan 18, 2011 | 40.70 | 40.81 | 39.88 | 40.32 | 250,529 | -0.51(-1.24%) |
Jan 14, 2011 | 40.58 | 40.85 | 40.31 | 40.83 | 284,450 | +0.25(+0.63%) |
Jan 13, 2011 | 40.08 | 40.58 | 40.00 | 40.58 | 228,644 | +0.48(+1.19%) |
Jan 12, 2011 | 39.83 | 40.24 | 39.71 | 40.10 | 256,085 | +0.58(+1.48%) |
Jan 11, 2011 | 39.32 | 39.88 | 38.91 | 39.52 | 589,598 | -0.42(-1.04%) |
Jan 10, 2011 | 39.41 | 40.20 | 38.82 | 39.93 | 485,080 | +0.35(+0.87%) |
Jan 07, 2011 | 40.64 | 40.88 | 39.19 | 39.58 | 369,568 | -1.02(-2.52%) |
Jan 06, 2011 | 40.64 | 40.75 | 40.05 | 40.61 | 457,414 | -0.08(-0.19%) |
Jan 05, 2011 | 39.82 | 41.03 | 39.70 | 40.68 | 207,459 | +0.75(+1.87%) |
Jan 04, 2011 | 40.42 | 40.61 | 39.43 | 39.94 | 220,486 | -0.38(-0.93%) |
Jan 03, 2011 | 40.39 | 40.99 | 40.27 | 40.31 | 296,163 | +0.32(+0.79%) |
Dec 31, 2010 | 40.27 | 40.45 | 39.93 | 40.00 | 213,246 | -0.32(-0.78%) |
Dec 30, 2010 | 40.62 | 40.94 | 40.25 | 40.31 | 225,726 | -0.47(-1.15%) |
Dec 29, 2010 | 40.77 | 40.93 | 40.63 | 40.78 | 172,826 | +0.02(+0.04%) |
Dec 28, 2010 | 41.12 | 41.14 | 40.54 | 40.77 | 237,542 | -0.30(-0.73%) |
Dec 27, 2010 | 40.71 | 41.11 | 40.71 | 41.07 | 129,452 | +0.12(+0.30%) |
Dec 23, 2010 | 40.98 | 41.21 | 40.66 | 40.95 | 228,491 | -0.08(-0.19%) |
Dec 22, 2010 | 40.98 | 41.35 | 40.82 | 41.02 | 310,394 | -0.02(-0.06%) |
Dec 21, 2010 | 40.94 | 41.09 | 40.66 | 41.05 | 373,282 | +0.15(+0.38%) |
Dec 20, 2010 | 41.11 | 41.38 | 40.85 | 40.89 | 756,375 | -0.04(-0.09%) |
Dec 17, 2010 | 40.28 | 41.11 | 40.28 | 40.93 | 477,218 | +0.58(+1.43%) |
Dec 16, 2010 | 39.97 | 40.65 | 39.97 | 40.35 | 401,708 | +0.26(+0.65%) |
Dec 15, 2010 | 40.26 | 40.70 | 39.84 | 40.09 | 648,147 | -0.19(-0.48%) |
Dec 14, 2010 | 40.63 | 40.76 | 40.04 | 40.28 | 503,873 | -0.35(-0.87%) |
Dec 13, 2010 | 41.27 | 41.53 | 40.59 | 40.64 | 456,043 | -0.43(-1.05%) |
Dec 10, 2010 | 40.28 | 41.18 | 40.16 | 41.07 | 293,834 | +0.80(+1.99%) |
Dec 09, 2010 | 39.84 | 40.44 | 39.74 | 40.27 | 532,015 | +0.87(+2.20%) |
Dec 08, 2010 | 39.10 | 40.35 | 39.05 | 39.40 | 707,603 | +0.43(+1.10%) |
Dec 07, 2010 | 37.35 | 39.93 | 37.26 | 38.97 | 1,272,235 | +1.24(+3.28%) |
Dec 06, 2010 | 36.75 | 38.01 | 36.70 | 37.73 | 1,443,200 | +1.00(+2.72%) |
Dec 03, 2010 | 36.27 | 36.86 | 35.98 | 36.73 | 379,234 | +0.22(+0.61%) |
Dec 02, 2010 | 36.37 | 36.58 | 36.01 | 36.51 | 368,596 | +0.32(+0.89%) |
Dec 01, 2010 | 35.56 | 36.55 | 35.56 | 36.19 | 776,949 | +1.38(+3.98%) |
Nov 30, 2010 | 35.00 | 35.20 | 34.67 | 34.80 | 780,766 | -0.73(-2.05%) |
Nov 29, 2010 | 35.44 | 35.87 | 35.32 | 35.53 | 600,879 | -0.20(-0.56%) |
Nov 26, 2010 | 35.80 | 36.06 | 35.70 | 35.73 | 144,920 | -0.35(-0.98%) |
Nov 24, 2010 | 35.16 | 36.09 | 36.09 | 36.09 | 495,227 | +1.25(+3.57%) |
Nov 23, 2010 | 34.52 | 34.88 | 34.37 | 34.84 | 446,079 | -0.23(-0.66%) |
Nov 22, 2010 | 34.69 | 35.13 | 34.61 | 35.07 | 478,172 | +0.19(+0.55%) |
Nov 19, 2010 | 34.01 | 34.96 | 33.60 | 34.88 | 461,773 | +0.78(+2.28%) |
Nov 18, 2010 | 33.64 | 34.48 | 33.64 | 34.10 | 395,005 | +0.99(+2.99%) |
Nov 17, 2010 | 32.71 | 33.47 | 32.54 | 33.11 | 186,885 | +0.47(+1.44%) |
Nov 16, 2010 | 33.46 | 33.87 | 32.38 | 32.64 | 375,238 | -1.15(-3.41%) |
Nov 15, 2010 | 33.67 | 34.23 | 33.58 | 33.80 | 374,950 | +0.28(+0.83%) |
Nov 12, 2010 | 33.42 | 33.81 | 33.29 | 33.52 | 438,418 | -0.32(-0.93%) |
Nov 11, 2010 | 32.66 | 33.92 | 32.55 | 33.84 | 505,254 | +0.70(+2.11%) |
Nov 10, 2010 | 32.04 | 33.19 | 31.74 | 33.14 | 387,584 | +1.15(+3.58%) |
Nov 09, 2010 | 32.83 | 32.98 | 31.70 | 31.99 | 228,534 | -0.77(-2.35%) |
Nov 08, 2010 | 32.80 | 33.04 | 32.35 | 32.76 | 245,074 | -0.22(-0.65%) |
Nov 05, 2010 | 32.97 | 33.47 | 32.78 | 32.97 | 213,280 | +0.08(+0.26%) |
Nov 04, 2010 | 32.18 | 32.96 | 32.07 | 32.89 | 463,277 | +1.45(+4.62%) |
Nov 03, 2010 | 31.38 | 31.56 | 30.90 | 31.44 | 237,698 | +0.18(+0.57%) |
Nov 02, 2010 | 31.44 | 31.53 | 31.02 | 31.26 | 275,105 | +0.26(+0.84%) |
Nov 01, 2010 | 31.42 | 31.78 | 30.64 | 31.00 | 231,284 | -0.18(-0.57%) |
Oct 29, 2010 | 31.24 | 31.61 | 31.09 | 31.18 | 280,361 | -0.22(-0.69%) |
Oct 28, 2010 | 31.77 | 32.02 | 31.17 | 31.39 | 518,981 | -0.09(-0.29%) |
Oct 27, 2010 | 31.17 | 31.51 | 30.80 | 31.48 | 381,168 | +0.30(+0.96%) |
Oct 25, 2010 | 30.73 | 31.44 | 30.57 | 31.18 | 356,416 | +0.74(+2.42%) |
Oct 22, 2010 | 30.17 | 30.52 | 30.11 | 30.45 | 202,003 | +0.33(+1.10%) |
Oct 21, 2010 | 30.48 | 30.90 | 29.52 | 30.12 | 525,034 | -0.12(-0.38%) |
Oct 20, 2010 | 30.09 | 30.49 | 29.92 | 30.23 | 522,398 | +0.22(+0.74%) |
Oct 19, 2010 | 29.82 | 30.66 | 29.75 | 30.01 | 419,399 | -0.39(-1.29%) |
Oct 18, 2010 | 30.30 | 30.43 | 29.92 | 30.40 | 375,982 | +0.21(+0.69%) |
Oct 15, 2010 | 30.90 | 30.90 | 30.04 | 30.19 | 697,128 | -0.25(-0.83%) |
Oct 14, 2010 | 31.10 | 31.18 | 30.09 | 30.45 | 799,236 | -0.71(-2.27%) |
Oct 13, 2010 | 31.11 | 31.44 | 30.70 | 31.15 | 261,600 | +0.30(+0.97%) |
Oct 12, 2010 | 31.06 | 31.15 | 30.49 | 30.85 | 139,683 | -0.23(-0.74%) |
Oct 11, 2010 | 31.10 | 31.48 | 30.82 | 31.08 | 173,341 | +0.05(+0.15%) |
Oct 08, 2010 | 31.04 | 31.26 | 30.04 | 31.04 | 288,259 | +0.82(+2.72%) |
Oct 07, 2010 | 30.47 | 30.56 | 29.88 | 30.22 | 932 | -0.12(-0.41%) |
Oct 06, 2010 | 30.62 | 30.75 | 30.14 | 30.34 | 416,108 | -0.26(-0.85%) |
Oct 05, 2010 | 29.97 | 31.01 | 29.89 | 30.60 | 502,122 | +1.05(+3.56%) |
Oct 04, 2010 | 29.59 | 29.95 | 29.22 | 29.55 | 451,853 | -0.18(-0.62%) |
Oct 01, 2010 | 29.73 | 29.78 | 28.89 | 29.73 | 2,467,120 | +0.89(+3.08%) |
Sep 30, 2010 | 28.84 | 29.50 | 28.39 | 28.84 | 386,925 | -0.06(-0.20%) |
Sep 29, 2010 | 28.88 | 29.27 | 28.65 | 28.90 | 406,627 | -0.17(-0.58%) |
Sep 28, 2010 | 28.82 | 29.14 | 28.07 | 29.07 | 439 | +0.41(+1.42%) |
Sep 27, 2010 | 28.48 | 28.79 | 28.16 | 28.66 | 518,139 | +0.12(+0.43%) |
Sep 24, 2010 | 27.66 | 28.55 | 27.05 | 28.54 | 871,393 | +1.33(+4.89%) |
Sep 23, 2010 | 27.21 | 28.36 | 26.43 | 27.21 | 51,204 | -0.64(-2.29%) |
Sep 22, 2010 | 28.23 | 28.65 | 27.18 | 27.85 | 628,275 | -0.75(-2.61%) |
Sep 21, 2010 | 28.75 | 29.27 | 28.47 | 28.59 | 270,576 | -0.42(-1.46%) |
Sep 20, 2010 | 28.04 | 29.13 | 27.80 | 29.02 | 407,794 | +1.01(+3.59%) |
Sep 17, 2010 | 28.01 | 28.11 | 27.37 | 28.01 | 411,718 | -0.17(-0.60%) |
Sep 15, 2010 | 28.21 | 28.38 | 27.69 | 28.18 | 293,376 | -0.07(-0.24%) |
Sep 14, 2010 | 28.32 | 28.67 | 28.06 | 28.25 | 173,807 | -0.07(-0.24%) |
Sep 13, 2010 | 27.91 | 28.47 | 27.77 | 28.32 | 232,295 | +0.75(+2.73%) |
Sep 10, 2010 | 27.43 | 27.76 | 27.09 | 27.56 | 237,991 | +0.32(+1.16%) |
Sep 09, 2010 | 27.55 | 27.74 | 26.95 | 27.25 | 296,489 | +0.18(+0.65%) |
Sep 08, 2010 | 27.09 | 27.59 | 26.96 | 27.07 | 258,924 | +0.07(+0.26%) |
Sep 07, 2010 | 27.89 | 27.89 | 26.91 | 27.00 | 1,485 | -0.98(-3.52%) |
Sep 03, 2010 | 27.97 | 28.60 | 27.72 | 27.99 | 457,865 | +0.51(+1.85%) |
Sep 02, 2010 | 26.39 | 27.65 | 26.39 | 27.48 | 923 | +0.92(+3.47%) |
Sep 01, 2010 | 25.86 | 26.59 | 25.70 | 26.56 | 374,045 | +1.13(+4.44%) |
Aug 31, 2010 | 25.42 | 26.00 | 25.16 | 25.43 | 1,561 | -0.28(-1.11%) |
Aug 30, 2010 | 26.26 | 26.52 | 25.63 | 25.71 | 346,383 | -0.73(-2.76%) |
Aug 27, 2010 | 26.44 | 26.47 | 25.31 | 26.44 | 416,628 | +0.91(+3.58%) |
Aug 26, 2010 | 25.75 | 26.23 | 25.46 | 25.53 | 1,040 | -0.10(-0.39%) |
Aug 25, 2010 | 25.03 | 25.68 | 24.88 | 25.63 | 1,030 | +0.33(+1.31%) |
Aug 24, 2010 | 25.69 | 25.91 | 24.97 | 25.30 | 4,185 | -0.83(-3.18%) |
Aug 23, 2010 | 26.92 | 27.18 | 26.03 | 26.13 | 311,450 | -0.64(-2.38%) |
Aug 20, 2010 | 26.30 | 26.83 | 26.07 | 26.76 | 293,865 | +0.20(+0.75%) |
Aug 19, 2010 | 27.25 | 27.28 | 26.53 | 26.56 | 3,597 | -0.85(-3.11%) |
Aug 18, 2010 | 27.19 | 27.92 | 26.90 | 27.42 | 16,172 | +0.21(+0.76%) |
Aug 17, 2010 | 26.79 | 27.43 | 26.58 | 27.21 | 2,483 | +0.84(+3.18%) |
Aug 16, 2010 | 25.81 | 26.68 | 25.72 | 26.37 | 614,327 | +0.35(+1.33%) |
Aug 13, 2010 | 26.03 | 26.32 | 25.77 | 26.03 | 378,071 | -0.18(-0.67%) |
Aug 12, 2010 | 26.38 | 26.73 | 26.13 | 26.20 | 621 | -0.58(-2.15%) |
Aug 11, 2010 | 27.67 | 27.75 | 26.63 | 26.78 | 4,509 | -1.61(-5.68%) |
Aug 10, 2010 | 28.57 | 28.85 | 27.81 | 28.39 | 371,168 | -0.55(-1.89%) |
Aug 09, 2010 | 28.50 | 28.95 | 28.25 | 28.94 | 402,684 | +0.72(+2.56%) |
Aug 06, 2010 | 28.22 | 28.65 | 27.67 | 28.22 | 385,417 | -0.58(-2.00%) |
Aug 05, 2010 | 29.06 | 29.31 | 28.62 | 28.79 | 323,112 | -0.55(-1.89%) |
Aug 04, 2010 | 28.93 | 29.48 | 28.92 | 29.35 | 354,077 | +0.49(+1.71%) |
Aug 03, 2010 | 29.35 | 29.69 | 28.76 | 28.85 | 342,416 | -0.71(-2.42%) |
Aug 02, 2010 | 29.68 | 29.86 | 29.38 | 29.57 | 662,350 | +0.45(+1.56%) |
Jul 30, 2010 | 29.12 | 29.44 | 28.45 | 29.12 | 295,441 | -0.12(-0.42%) |
Jul 29, 2010 | 30.03 | 30.19 | 28.89 | 29.24 | 250,404 | -0.44(-1.48%) |
Jul 28, 2010 | 29.68 | 31.00 | 29.55 | 29.68 | 1,670 | -0.90(-2.94%) |
Jul 27, 2010 | 31.14 | 31.22 | 30.38 | 30.58 | 433,802 | -0.30(-0.97%) |
Jul 26, 2010 | 30.26 | 31.22 | 30.26 | 30.88 | 688,483 | +0.80(+2.66%) |
Jul 23, 2010 | 27.99 | 30.08 | 27.70 | 30.08 | 823,343 | +1.94(+6.88%) |
Jul 22, 2010 | 27.37 | 28.22 | 27.37 | 28.14 | 402,282 | +1.22(+4.54%) |
Jul 21, 2010 | 27.63 | 27.92 | 26.80 | 26.92 | 372,176 | -0.46(-1.68%) |
Jul 20, 2010 | 26.53 | 27.46 | 26.24 | 27.38 | 193,490 | +0.60(+2.24%) |
Jul 19, 2010 | 26.82 | 27.06 | 26.09 | 26.78 | 288,332 | -0.03(-0.11%) |
Jul 16, 2010 | 26.81 | 28.55 | 26.79 | 26.81 | 565,797 | -1.84(-6.41%) |
Jul 15, 2010 | 28.44 | 28.73 | 27.63 | 28.65 | 319,258 | +0.18(+0.62%) |
Jul 14, 2010 | 28.65 | 28.96 | 28.22 | 28.47 | 197,583 | -0.35(-1.23%) |
Jul 13, 2010 | 28.82 | 28.95 | 28.01 | 28.82 | 4,085 | +1.04(+3.73%) |
Jul 12, 2010 | 28.09 | 28.34 | 27.38 | 27.79 | 454,469 | -0.33(-1.18%) |
Jul 09, 2010 | 28.12 | 28.15 | 27.68 | 28.12 | 183,157 | +0.38(+1.39%) |
Jul 08, 2010 | 27.73 | 27.82 | 27.19 | 27.73 | 1,241 | +0.82(+3.06%) |
Jul 07, 2010 | 26.06 | 26.93 | 25.98 | 26.91 | 341,306 | +0.87(+3.34%) |
Jul 06, 2010 | 26.04 | 27.30 | 25.75 | 26.04 | 2,089 | -0.41(-1.54%) |
Jul 02, 2010 | 26.45 | 27.13 | 26.02 | 26.45 | 253,648 | -0.51(-1.88%) |