Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.46 | 35.60 | 35.46 | 35.60 | 5,606 | +0.38(+1.09%) |
Apr 27, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | -0.16(-0.45%) |
Apr 26, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 496 | +0.48(+1.37%) |
Apr 21, 2011 | 34.94 | 34.90 | 34.90 | 34.90 | 11,646 | +0.04(+0.11%) |
Apr 20, 2011 | 34.88 | 34.88 | 34.86 | 34.86 | 1,327 | -0.17(-0.48%) |
Apr 19, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,397 | +0.04(+0.11%) |
Apr 18, 2011 | 34.68 | 34.99 | 34.66 | 34.99 | 5,124 | +0.20(+0.57%) |
Apr 15, 2011 | 34.77 | 34.79 | 34.77 | 34.79 | 13,863 | +0.45(+1.30%) |
Apr 14, 2011 | 34.60 | 34.60 | 34.34 | 34.34 | 4,076 | -0.10(-0.29%) |
Apr 13, 2011 | 34.17 | 34.44 | 34.17 | 34.44 | 11,809 | +0.10(+0.30%) |
Apr 12, 2011 | 34.23 | 34.34 | 34.23 | 34.34 | 3,493 | +0.45(+1.34%) |
Apr 11, 2011 | 33.87 | 33.95 | 33.87 | 33.88 | 14,609 | +0.04(+0.13%) |
Apr 08, 2011 | 33.94 | 33.96 | 33.84 | 33.84 | 15,007 | -0.17(-0.49%) |
Apr 07, 2011 | 34.01 | 34.01 | 34.01 | 34.01 | 349 | +0.02(+0.05%) |
Apr 06, 2011 | 34.19 | 34.20 | 33.99 | 33.99 | 4,919 | -0.61(-1.77%) |
Apr 04, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.75%) |
Apr 01, 2011 | 34.32 | 34.35 | 34.27 | 34.35 | 12,344 | -0.17(-0.50%) |
Mar 31, 2011 | 34.68 | 34.68 | 34.52 | 34.52 | 1,164 | +0.07(+0.20%) |
Mar 30, 2011 | 34.33 | 34.47 | 34.33 | 34.45 | 42,625 | +0.17(+0.50%) |
Mar 29, 2011 | 34.26 | 34.29 | 34.25 | 34.28 | 2,350 | -0.07(-0.20%) |
Mar 28, 2011 | 34.32 | 34.35 | 34.32 | 34.35 | 757 | -0.12(-0.36%) |
Mar 25, 2011 | 34.74 | 34.74 | 34.47 | 34.47 | 11,890 | -0.34(-0.97%) |
Mar 24, 2011 | 34.84 | 34.85 | 34.78 | 34.81 | 4,332 | -0.31(-0.88%) |
Mar 23, 2011 | 35.12 | 35.12 | 35.12 | 35.12 | 931 | +0.09(+0.25%) |
Mar 22, 2011 | 35.03 | 35.03 | 35.03 | 35.03 | 1,397 | -0.11(-0.31%) |
Mar 21, 2011 | 35.10 | 35.14 | 35.10 | 35.14 | 4,425 | -0.33(-0.93%) |
Mar 18, 2011 | 35.44 | 35.47 | 35.43 | 35.47 | 15,140 | +0.03(+0.08%) |
Mar 17, 2011 | 35.55 | 35.55 | 35.34 | 35.44 | 2,282 | -0.31(-0.86%) |
Mar 16, 2011 | 35.44 | 35.76 | 35.40 | 35.75 | 15,838 | +0.57(+1.62%) |
Mar 15, 2011 | 35.33 | 35.33 | 35.14 | 35.18 | 29,963 | +0.23(+0.67%) |
Mar 14, 2011 | 34.97 | 34.97 | 34.93 | 34.95 | 1,979 | +0.17(+0.49%) |
Mar 10, 2011 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.39(+1.15%) |
Mar 09, 2011 | 34.38 | 34.38 | 34.38 | 34.38 | 698 | +0.24(+0.69%) |
Mar 07, 2011 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | -0.01(-0.02%) |
Mar 04, 2011 | 33.99 | 34.15 | 33.98 | 34.15 | 1,397 | +0.17(+0.51%) |
Mar 03, 2011 | 33.98 | 33.98 | 33.98 | 33.98 | 1,164 | -0.48(-1.40%) |
Mar 01, 2011 | 34.27 | 34.46 | 34.46 | 34.46 | 931 | +0.03(+0.10%) |
Feb 25, 2011 | 34.45 | 34.42 | 34.42 | 34.42 | 6,987 | +0.09(+0.25%) |
Feb 24, 2011 | 34.45 | 34.45 | 34.33 | 34.34 | 3,959 | +0.22(+0.64%) |
Feb 23, 2011 | 34.37 | 34.39 | 34.12 | 34.12 | 4,542 | -0.21(-0.61%) |
Feb 22, 2011 | 33.88 | 34.34 | 33.88 | 34.33 | 17,324 | +0.70(+2.08%) |
Feb 18, 2011 | 33.51 | 33.68 | 33.51 | 33.63 | 2,552 | -0.08(-0.23%) |
Feb 17, 2011 | 33.74 | 33.76 | 33.71 | 33.71 | 5,590 | +0.22(+0.65%) |
Feb 16, 2011 | 33.45 | 33.49 | 33.39 | 33.49 | 9,596 | +0.09(+0.26%) |
Feb 15, 2011 | 33.33 | 33.52 | 33.33 | 33.40 | 63,355 | -0.02(-0.06%) |
Feb 14, 2011 | 33.42 | 33.42 | 33.42 | 33.42 | 1,164 | +0.00(+0.00%) |
Feb 11, 2011 | 33.42 | 33.42 | 33.42 | 33.42 | 1,164 | +0.29(+0.86%) |
Feb 10, 2011 | 33.25 | 33.26 | 33.14 | 33.14 | 9,899 | -0.17(-0.50%) |
Feb 09, 2011 | 33.05 | 33.30 | 32.99 | 33.30 | 6,433 | +0.34(+1.04%) |
Feb 08, 2011 | 33.31 | 33.31 | 32.96 | 32.96 | 978 | -0.32(-0.98%) |
Feb 07, 2011 | 33.28 | 33.28 | 33.28 | 33.28 | 5,590 | -0.07(-0.20%) |
Feb 04, 2011 | 33.46 | 33.47 | 33.32 | 33.35 | 8,210 | -0.73(-2.14%) |
Feb 03, 2011 | 33.95 | 34.08 | 33.92 | 34.08 | 4,425 | -0.06(-0.18%) |
Feb 02, 2011 | 34.14 | 34.14 | 34.14 | 34.14 | 582 | -0.38(-1.09%) |
Feb 01, 2011 | 34.41 | 34.52 | 34.38 | 34.52 | 6,636 | -0.50(-1.42%) |
Jan 28, 2011 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.60(+1.73%) |
Jan 27, 2011 | 34.38 | 34.41 | 34.38 | 34.41 | 3,260 | -0.09(-0.25%) |
Jan 26, 2011 | 34.63 | 34.64 | 34.47 | 34.50 | 13,975 | -0.45(-1.30%) |
Jan 25, 2011 | 34.67 | 34.96 | 34.67 | 34.96 | 32,609 | +0.56(+1.62%) |
Jan 21, 2011 | 34.21 | 34.40 | 34.40 | 34.40 | 21,429 | +0.19(+0.56%) |
Jan 20, 2011 | 34.51 | 34.51 | 34.20 | 34.20 | 1,071 | -0.33(-0.96%) |
Jan 18, 2011 | 34.69 | 34.53 | 34.53 | 34.53 | 161,183 | -0.56(-1.60%) |
Jan 14, 2011 | 35.11 | 35.11 | 35.10 | 35.10 | 4,425 | +0.17(+0.48%) |
Jan 13, 2011 | 34.55 | 34.93 | 34.46 | 34.93 | 8,385 | +0.31(+0.91%) |
Jan 12, 2011 | 34.35 | 34.67 | 34.34 | 34.62 | 4,192 | -0.11(-0.31%) |
Jan 11, 2011 | 34.84 | 34.84 | 34.72 | 34.72 | 3,260 | -0.24(-0.68%) |
Jan 10, 2011 | 34.95 | 34.96 | 34.84 | 34.96 | 2,678 | +0.22(+0.64%) |
Jan 07, 2011 | 34.39 | 34.86 | 34.35 | 34.74 | 15,396 | +0.78(+2.30%) |
Jan 05, 2011 | 34.26 | 33.96 | 33.96 | 33.96 | 7,919 | -0.66(-1.91%) |
Jan 04, 2011 | 34.66 | 34.80 | 34.56 | 34.62 | 5,830 | -0.02(-0.06%) |
Jan 03, 2011 | 34.35 | 34.65 | 34.21 | 34.64 | 7,639 | -0.30(-0.87%) |
Dec 31, 2010 | 34.81 | 34.94 | 34.81 | 34.94 | 3,028 | +0.47(+1.36%) |
Dec 30, 2010 | 34.45 | 34.47 | 34.20 | 34.47 | 2,096 | -0.13(-0.37%) |
Dec 29, 2010 | 33.94 | 34.60 | 33.94 | 34.60 | 992 | +0.63(+1.84%) |
Dec 28, 2010 | 34.38 | 34.38 | 33.95 | 33.98 | 13,626 | -0.14(-0.40%) |
Dec 27, 2010 | 34.53 | 34.53 | 34.11 | 34.11 | 2,305 | -0.15(-0.45%) |
Dec 23, 2010 | 34.37 | 34.37 | 34.23 | 34.27 | 8,217 | -0.28(-0.82%) |
Dec 22, 2010 | 34.53 | 34.55 | 34.53 | 34.55 | 815 | -0.13(-0.37%) |
Dec 21, 2010 | 34.70 | 34.70 | 34.39 | 34.68 | 3,493 | +0.10(+0.29%) |
Dec 20, 2010 | 34.83 | 34.99 | 34.54 | 34.58 | 8,909 | +0.21(+0.61%) |
Dec 17, 2010 | 34.21 | 34.37 | 34.21 | 34.37 | 8,103 | +0.40(+1.19%) |
Dec 16, 2010 | 33.54 | 34.00 | 33.40 | 33.97 | 8,967 | +0.26(+0.78%) |
Dec 15, 2010 | 34.10 | 34.12 | 33.70 | 33.70 | 3,319 | -0.18(-0.53%) |
Dec 14, 2010 | 34.36 | 34.39 | 33.85 | 33.88 | 6,172 | -0.81(-2.32%) |
Dec 13, 2010 | 34.36 | 34.78 | 34.28 | 34.69 | 11,995 | +0.21(+0.61%) |
Dec 10, 2010 | 34.82 | 34.84 | 34.48 | 34.48 | 21,564 | -0.60(-1.71%) |
Dec 09, 2010 | 35.02 | 35.11 | 34.86 | 35.08 | 10,060 | +0.13(+0.38%) |
Dec 08, 2010 | 34.91 | 34.95 | 34.47 | 34.95 | 8,692 | -0.56(-1.57%) |
Dec 07, 2010 | 36.04 | 36.06 | 35.39 | 35.51 | 7,872 | -1.15(-3.13%) |
Dec 06, 2010 | 36.56 | 36.65 | 36.56 | 36.65 | 16,770 | +0.43(+1.17%) |
Dec 03, 2010 | 36.65 | 36.65 | 36.23 | 36.23 | 743 | +0.03(+0.08%) |
Dec 02, 2010 | 36.21 | 36.51 | 36.20 | 36.20 | 9,580 | -0.19(-0.53%) |
Dec 01, 2010 | 36.70 | 36.70 | 36.39 | 36.39 | 1,164 | -0.88(-2.35%) |
Nov 30, 2010 | 37.56 | 37.63 | 37.27 | 37.27 | 8,921 | +0.10(+0.27%) |
Nov 29, 2010 | 37.17 | 37.17 | 37.17 | 37.17 | 407 | +0.24(+0.64%) |
Nov 26, 2010 | 36.93 | 36.93 | 36.87 | 36.93 | 6,184 | +0.17(+0.46%) |
Nov 24, 2010 | 37.06 | 36.76 | 36.76 | 36.76 | 3,668 | -0.85(-2.26%) |
Nov 23, 2010 | 37.71 | 37.71 | 37.57 | 37.61 | 9,275 | +0.45(+1.21%) |
Nov 22, 2010 | 37.16 | 37.16 | 37.16 | 37.16 | 698 | +0.11(+0.30%) |
Nov 19, 2010 | 36.84 | 37.05 | 36.84 | 37.05 | 465 | +0.27(+0.74%) |
Nov 18, 2010 | 36.78 | 36.78 | 36.78 | 36.78 | 931 | -0.66(-1.77%) |
Nov 17, 2010 | 37.25 | 37.46 | 37.25 | 37.44 | 7,188 | +0.61(+1.66%) |
Nov 16, 2010 | 37.12 | 37.17 | 36.59 | 36.83 | 19,565 | +0.08(+0.22%) |
Nov 15, 2010 | 37.15 | 37.15 | 36.75 | 36.75 | 6,724 | -0.97(-2.58%) |
Nov 12, 2010 | 38.13 | 38.23 | 37.72 | 37.72 | 7,802 | -0.47(-1.24%) |
Nov 11, 2010 | 38.30 | 38.44 | 38.20 | 38.20 | 5,124 | -0.24(-0.64%) |
Nov 10, 2010 | 38.23 | 38.44 | 37.94 | 38.44 | 4,886 | +0.11(+0.29%) |
Nov 09, 2010 | 38.66 | 38.74 | 38.24 | 38.33 | 6,093 | -0.43(-1.10%) |
Nov 08, 2010 | 38.89 | 38.96 | 38.74 | 38.76 | 12,810 | -0.25(-0.64%) |
Nov 04, 2010 | 38.90 | 39.00 | 39.00 | 39.00 | 12,112 | +0.44(+1.14%) |
Nov 03, 2010 | 38.47 | 38.57 | 38.00 | 38.57 | 5,147 | +0.35(+0.91%) |
Nov 02, 2010 | 38.25 | 38.25 | 38.22 | 38.22 | 2,380 | +0.01(+0.02%) |
Nov 01, 2010 | 38.21 | 38.21 | 38.21 | 38.21 | 256 | +0.15(+0.39%) |
Oct 29, 2010 | 38.06 | 38.06 | 38.06 | 38.06 | 232 | +0.28(+0.75%) |
Oct 28, 2010 | 37.57 | 37.83 | 37.57 | 37.78 | 2,040 | +0.43(+1.15%) |
Oct 27, 2010 | 37.35 | 37.35 | 37.35 | 37.35 | 782 | -1.18(-3.06%) |
Oct 25, 2010 | 38.48 | 38.53 | 38.48 | 38.53 | 5,357 | +0.05(+0.14%) |
Oct 21, 2010 | 38.55 | 38.47 | 38.47 | 38.47 | 5,590 | -0.30(-0.76%) |
Oct 20, 2010 | 38.54 | 38.77 | 38.54 | 38.77 | 2,387 | +0.34(+0.89%) |
Oct 19, 2010 | 38.42 | 38.42 | 38.42 | 38.42 | 1,397 | -0.13(-0.33%) |
Oct 18, 2010 | 38.55 | 38.55 | 38.55 | 38.55 | 1,164 | +0.44(+1.15%) |
Oct 15, 2010 | 38.27 | 38.27 | 38.12 | 38.12 | 9,829 | -0.52(-1.34%) |
Oct 14, 2010 | 38.69 | 38.69 | 38.63 | 38.63 | 931 | -0.23(-0.59%) |
Oct 13, 2010 | 38.64 | 38.89 | 38.60 | 38.86 | 5,811 | -0.06(-0.14%) |
Oct 12, 2010 | 39.05 | 39.05 | 38.92 | 38.92 | 5,357 | -0.06(-0.16%) |
Oct 07, 2010 | 38.97 | 38.98 | 38.98 | 38.98 | 141,152 | +0.07(+0.17%) |
Oct 06, 2010 | 39.04 | 39.04 | 38.92 | 38.92 | 857 | +0.45(+1.17%) |
Oct 05, 2010 | 38.54 | 38.54 | 38.44 | 38.47 | 5,939 | +0.01(+0.03%) |
Oct 04, 2010 | 38.34 | 38.45 | 38.27 | 38.45 | 100,187 | +0.31(+0.82%) |
Oct 01, 2010 | 38.14 | 38.21 | 38.07 | 38.14 | 670,433 | -0.06(-0.16%) |
Sep 30, 2010 | 38.14 | 38.20 | 38.14 | 38.20 | 2,329 | -0.05(-0.12%) |
Sep 29, 2010 | 38.24 | 38.25 | 38.24 | 38.25 | 1,169 | -0.19(-0.50%) |
Sep 28, 2010 | 38.18 | 38.44 | 38.18 | 38.44 | 1,162 | +0.33(+0.86%) |
Sep 27, 2010 | 37.89 | 38.11 | 37.87 | 38.11 | 15,044 | +0.55(+1.47%) |
Sep 24, 2010 | 37.61 | 37.63 | 37.55 | 37.56 | 21,238 | -0.27(-0.72%) |
Sep 23, 2010 | 38.08 | 38.08 | 37.83 | 37.83 | 9,079 | +0.02(+0.06%) |
Sep 22, 2010 | 37.78 | 38.07 | 37.78 | 37.81 | 34,838 | +0.23(+0.62%) |
Sep 21, 2010 | 37.18 | 37.57 | 37.05 | 37.57 | 26,320 | +0.57(+1.53%) |
Sep 20, 2010 | 36.86 | 37.01 | 36.85 | 37.01 | 22,640 | +0.19(+0.52%) |
Sep 17, 2010 | 36.81 | 36.84 | 36.77 | 36.81 | 6,598 | -0.09(-0.23%) |
Sep 15, 2010 | 37.05 | 37.12 | 36.90 | 36.90 | 61,322 | -0.12(-0.34%) |
Sep 14, 2010 | 37.02 | 37.02 | 37.02 | 37.02 | 3,733 | +0.26(+0.71%) |
Sep 13, 2010 | 36.44 | 36.76 | 36.44 | 36.76 | 2,734 | +0.35(+0.96%) |
Sep 10, 2010 | 36.47 | 36.47 | 36.37 | 36.41 | 7,709 | -0.25(-0.69%) |
Sep 09, 2010 | 36.87 | 36.87 | 36.66 | 36.66 | 7,155 | -0.54(-1.45%) |
Sep 08, 2010 | 37.26 | 37.26 | 37.08 | 37.21 | 60,697 | -0.22(-0.60%) |
Sep 07, 2010 | 37.25 | 37.45 | 37.25 | 37.43 | 10,518 | +0.55(+1.50%) |
Sep 03, 2010 | 36.67 | 36.92 | 36.67 | 36.87 | 6,540 | -0.40(-1.06%) |
Sep 02, 2010 | 37.41 | 37.41 | 37.27 | 37.27 | 95,464 | -0.38(-1.00%) |
Sep 01, 2010 | 37.48 | 37.65 | 37.46 | 37.65 | 336,960 | -0.45(-1.17%) |
Aug 31, 2010 | 38.09 | 38.09 | 38.09 | 38.09 | 710 | +0.33(+0.88%) |
Aug 30, 2010 | 37.43 | 37.84 | 37.43 | 37.76 | 10,714 | +0.62(+1.66%) |
Aug 27, 2010 | 37.14 | 37.90 | 37.14 | 37.14 | 4,448 | -0.86(-2.27%) |
Aug 26, 2010 | 37.74 | 38.00 | 37.74 | 38.00 | 2,573 | +0.19(+0.49%) |
Aug 25, 2010 | 38.21 | 38.21 | 37.82 | 37.82 | 1,863 | -0.25(-0.67%) |
Aug 24, 2010 | 37.91 | 38.18 | 37.91 | 38.07 | 9,666 | +0.68(+1.83%) |
Aug 20, 2010 | 37.64 | 37.39 | 37.39 | 37.39 | 10,714 | -0.28(-0.73%) |
Aug 19, 2010 | 37.57 | 37.78 | 37.57 | 37.66 | 6,964 | +0.23(+0.62%) |
Aug 18, 2010 | 37.63 | 37.63 | 37.43 | 37.43 | 2,415 | +0.02(+0.06%) |
Aug 17, 2010 | 37.54 | 37.54 | 37.34 | 37.41 | 15,216 | -0.33(-0.88%) |
Aug 16, 2010 | 37.70 | 37.78 | 37.62 | 37.74 | 16,421 | +0.55(+1.47%) |
Aug 13, 2010 | 37.20 | 37.20 | 36.97 | 37.20 | 22,321 | +0.19(+0.51%) |
Aug 12, 2010 | 37.11 | 37.11 | 36.92 | 37.01 | 8,625 | -0.07(-0.19%) |
Aug 11, 2010 | 36.96 | 37.09 | 36.96 | 37.08 | 22,146 | +0.47(+1.28%) |
Aug 10, 2010 | 36.23 | 36.67 | 36.23 | 36.61 | 26,828 | +0.31(+0.85%) |
Aug 09, 2010 | 36.27 | 36.32 | 36.23 | 36.30 | 12,945 | -0.00(-0.01%) |
Aug 06, 2010 | 36.30 | 36.30 | 36.28 | 36.30 | 5,089 | +0.45(+1.25%) |
Aug 05, 2010 | 35.77 | 35.86 | 35.76 | 35.86 | 6,312 | +0.29(+0.82%) |
Aug 04, 2010 | 35.62 | 35.62 | 35.57 | 35.57 | 8,851 | -0.25(-0.70%) |
Aug 03, 2010 | 35.70 | 35.90 | 35.70 | 35.81 | 39,513 | +0.36(+1.03%) |
Aug 02, 2010 | 35.53 | 35.60 | 35.43 | 35.45 | 550,148 | -0.26(-0.72%) |
Jul 30, 2010 | 35.71 | 35.73 | 35.68 | 35.71 | 6,377 | +0.44(+1.24%) |
Jul 29, 2010 | 35.16 | 35.34 | 35.16 | 35.27 | 27,415 | +0.37(+1.06%) |
Jul 28, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 291 | -0.04(-0.11%) |
Jul 27, 2010 | 34.88 | 34.97 | 34.88 | 34.94 | 3,628 | -0.03(-0.09%) |
Jul 26, 2010 | 34.97 | 34.97 | 34.97 | 34.97 | 6,493 | -0.18(-0.50%) |
Jul 23, 2010 | 35.29 | 35.29 | 35.12 | 35.14 | 4,399 | -0.30(-0.85%) |
Jul 22, 2010 | 35.45 | 35.45 | 35.41 | 35.44 | 1,253 | -0.27(-0.75%) |
Jul 21, 2010 | 35.38 | 35.71 | 35.38 | 35.71 | 16,171 | +0.43(+1.21%) |
Jul 20, 2010 | 35.34 | 35.41 | 35.28 | 35.28 | 5,033 | +0.10(+0.28%) |
Jul 19, 2010 | 35.28 | 35.29 | 35.19 | 35.19 | 15,314 | -0.18(-0.52%) |
Jul 16, 2010 | 35.37 | 35.41 | 35.09 | 35.37 | 13,805 | +0.37(+1.07%) |
Jul 15, 2010 | 34.95 | 35.08 | 34.95 | 35.00 | 7,360 | +0.60(+1.75%) |
Jul 14, 2010 | 34.42 | 34.42 | 34.40 | 34.40 | 1,863 | +0.07(+0.21%) |
Jul 13, 2010 | 34.45 | 34.45 | 34.32 | 34.32 | 470 | -0.34(-0.99%) |
Jul 12, 2010 | 34.77 | 34.80 | 34.65 | 34.67 | 7,274 | +0.15(+0.44%) |
Jul 09, 2010 | 34.52 | 34.59 | 34.52 | 34.52 | 6,512 | -0.20(-0.57%) |
Jul 08, 2010 | 34.65 | 34.73 | 34.65 | 34.72 | 6,773 | -0.15(-0.43%) |
Jul 07, 2010 | 34.91 | 34.91 | 34.86 | 34.86 | 2,375 | -0.23(-0.66%) |
Jul 06, 2010 | 34.86 | 35.13 | 34.86 | 35.10 | 7,034 | +0.23(+0.66%) |
Jul 02, 2010 | 34.87 | 34.91 | 34.80 | 34.87 | 47,782 | -0.18(-0.52%) |
Jul 01, 2010 | 35.09 | 35.32 | 35.03 | 35.05 | 25,826 | +0.23(+0.65%) |
Jun 30, 2010 | 34.82 | 34.82 | 34.82 | 34.82 | 232 | -0.14(-0.39%) |
Jun 29, 2010 | 34.83 | 34.96 | 34.79 | 34.96 | 3,270 | +0.66(+1.93%) |
Jun 25, 2010 | 34.30 | 34.30 | 34.30 | 34.30 | 3,959 | +0.23(+0.68%) |
Jun 24, 2010 | 34.26 | 34.28 | 33.99 | 34.07 | 6,160 | -0.08(-0.24%) |
Jun 23, 2010 | 34.03 | 34.15 | 34.03 | 34.15 | 570 | +0.27(+0.81%) |
Jun 22, 2010 | 33.55 | 33.88 | 33.55 | 33.88 | 6,270 | +0.70(+2.10%) |
Jun 21, 2010 | 33.18 | 33.19 | 33.10 | 33.18 | 8,674 | -0.33(-0.99%) |
Jun 18, 2010 | 33.51 | 33.62 | 33.51 | 33.51 | 8,294 | -0.16(-0.47%) |
Jun 17, 2010 | 33.50 | 33.71 | 33.50 | 33.67 | 4,749 | +0.44(+1.32%) |
Jun 16, 2010 | 33.32 | 33.32 | 33.21 | 33.23 | 3,952 | -0.13(-0.40%) |
Jun 15, 2010 | 33.32 | 33.44 | 33.32 | 33.36 | 12,396 | +0.04(+0.13%) |
Jun 14, 2010 | 33.29 | 33.32 | 33.29 | 33.32 | 7,337 | -0.15(-0.45%) |
Jun 11, 2010 | 33.36 | 33.47 | 33.36 | 33.47 | 4,809 | +0.48(+1.44%) |
Jun 10, 2010 | 33.28 | 33.29 | 32.96 | 32.99 | 22,563 | -0.64(-1.91%) |
Jun 09, 2010 | 33.40 | 33.64 | 33.40 | 33.64 | 4,882 | +0.06(+0.18%) |
Jun 08, 2010 | 33.62 | 33.70 | 33.56 | 33.58 | 24,883 | -0.18(-0.55%) |
Jun 07, 2010 | 33.45 | 33.76 | 33.45 | 33.76 | 8,883 | +0.25(+0.76%) |
Jun 04, 2010 | 33.51 | 33.53 | 33.22 | 33.51 | 9,573 | +0.85(+2.60%) |
Jun 03, 2010 | 32.55 | 32.77 | 32.55 | 32.66 | 10,558 | -0.09(-0.29%) |
Jun 02, 2010 | 33.14 | 33.14 | 32.75 | 32.75 | 95,184 | -0.41(-1.24%) |
Jun 01, 2010 | 33.01 | 33.17 | 32.95 | 33.17 | 325,516 | +0.28(+0.86%) |
May 28, 2010 | 32.88 | 32.88 | 32.76 | 32.88 | 3,493 | +0.13(+0.41%) |
May 27, 2010 | 32.86 | 32.86 | 32.67 | 32.75 | 29,266 | -0.47(-1.41%) |
May 26, 2010 | 33.07 | 33.22 | 33.07 | 33.22 | 2,401 | -0.23(-0.69%) |
May 25, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 465 | +0.18(+0.55%) |
May 24, 2010 | 33.38 | 33.38 | 33.25 | 33.26 | 4,318 | +0.01(+0.03%) |
May 21, 2010 | 33.26 | 33.26 | 33.26 | 33.26 | 4,658 | +0.12(+0.35%) |
May 20, 2010 | 33.11 | 33.25 | 33.06 | 33.14 | 6,987 | +0.64(+1.95%) |
May 18, 2010 | 32.30 | 32.50 | 32.50 | 32.50 | 10,714 | +0.19(+0.57%) |
May 17, 2010 | 32.15 | 32.41 | 32.15 | 32.32 | 3,959 | +0.07(+0.21%) |
May 14, 2010 | 32.25 | 32.25 | 32.14 | 32.25 | 5,823 | +0.45(+1.41%) |
May 13, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 931 | +0.14(+0.45%) |
May 12, 2010 | 31.62 | 31.66 | 31.62 | 31.66 | 1,164 | -0.50(-1.55%) |
May 07, 2010 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | -0.17(-0.51%) |
May 06, 2010 | 31.71 | 32.60 | 31.71 | 32.32 | 10,714 | +0.75(+2.37%) |
May 05, 2010 | 31.57 | 31.57 | 31.57 | 31.57 | 9,549 | +0.09(+0.30%) |
May 04, 2010 | 31.38 | 31.48 | 31.35 | 31.48 | 6,615 | +0.47(+1.52%) |