Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.00 | 40.20 | 39.54 | 39.64 | 353,803 | -0.40(-1.00%) |
Apr 28, 2011 | 40.02 | 40.39 | 39.64 | 40.04 | 380,566 | -0.07(-0.17%) |
Apr 27, 2011 | 40.05 | 40.35 | 39.53 | 40.10 | 575,801 | +0.18(+0.44%) |
Apr 26, 2011 | 39.74 | 40.40 | 39.54 | 39.93 | 471,476 | +0.26(+0.65%) |
Apr 25, 2011 | 39.07 | 39.74 | 39.04 | 39.67 | 599,585 | -0.18(-0.44%) |
Apr 21, 2011 | 39.68 | 40.32 | 39.44 | 39.85 | 367,611 | +0.24(+0.61%) |
Apr 20, 2011 | 39.94 | 40.17 | 39.21 | 39.60 | 506,318 | +0.19(+0.49%) |
Apr 19, 2011 | 39.23 | 39.69 | 39.23 | 39.41 | 464,057 | +0.20(+0.51%) |
Apr 18, 2011 | 39.09 | 39.42 | 38.70 | 39.21 | 293,378 | -0.38(-0.95%) |
Apr 15, 2011 | 39.50 | 39.69 | 39.26 | 39.59 | 199,638 | +0.12(+0.30%) |
Apr 14, 2011 | 38.75 | 39.79 | 38.71 | 39.47 | 392,947 | +0.43(+1.09%) |
Apr 13, 2011 | 39.31 | 39.43 | 38.92 | 39.04 | 348,525 | -0.08(-0.21%) |
Apr 12, 2011 | 38.72 | 39.41 | 38.72 | 39.13 | 258,364 | +0.02(+0.04%) |
Apr 11, 2011 | 39.17 | 39.37 | 38.74 | 39.11 | 244,782 | +0.13(+0.32%) |
Apr 08, 2011 | 40.19 | 40.19 | 38.82 | 38.98 | 370,540 | -0.98(-2.45%) |
Apr 07, 2011 | 39.54 | 40.20 | 39.52 | 39.96 | 962,466 | +0.46(+1.16%) |
Apr 06, 2011 | 39.59 | 39.71 | 39.24 | 39.50 | 513,617 | +0.23(+0.60%) |
Apr 05, 2011 | 39.25 | 39.68 | 38.97 | 39.27 | 343,433 | -0.03(-0.06%) |
Apr 04, 2011 | 39.12 | 39.52 | 38.97 | 39.29 | 654,674 | +0.37(+0.95%) |
Apr 01, 2011 | 38.37 | 38.93 | 37.96 | 38.93 | 665,596 | +0.73(+1.90%) |
Mar 31, 2011 | 37.59 | 38.33 | 37.40 | 38.20 | 371,710 | +0.48(+1.29%) |
Mar 30, 2011 | 37.71 | 37.83 | 37.02 | 37.71 | 249,537 | +0.61(+1.65%) |
Mar 29, 2011 | 36.92 | 37.16 | 36.62 | 37.10 | 277,688 | +0.11(+0.29%) |
Mar 28, 2011 | 37.65 | 37.80 | 36.87 | 36.99 | 398,802 | -0.54(-1.45%) |
Mar 25, 2011 | 37.25 | 37.75 | 37.04 | 37.54 | 598,394 | +0.40(+1.08%) |
Mar 24, 2011 | 37.16 | 37.38 | 36.84 | 37.14 | 432,607 | +0.10(+0.27%) |
Mar 23, 2011 | 36.92 | 37.06 | 36.42 | 37.04 | 457,394 | +0.10(+0.27%) |
Mar 22, 2011 | 37.13 | 37.32 | 36.79 | 36.94 | 308,774 | -0.22(-0.59%) |
Mar 21, 2011 | 37.05 | 37.33 | 36.61 | 37.15 | 505,508 | +0.83(+2.28%) |
Mar 18, 2011 | 36.79 | 36.81 | 36.10 | 36.32 | 575,774 | +0.02(+0.05%) |
Mar 17, 2011 | 36.57 | 36.73 | 36.01 | 36.31 | 464,593 | +0.53(+1.47%) |
Mar 16, 2011 | 36.10 | 36.46 | 35.78 | 35.78 | 496,399 | -0.41(-1.13%) |
Mar 15, 2011 | 35.55 | 36.55 | 35.42 | 36.19 | 535,426 | -0.09(-0.25%) |
Mar 14, 2011 | 36.25 | 36.75 | 36.02 | 36.28 | 528,260 | -0.26(-0.71%) |
Mar 11, 2011 | 36.61 | 36.82 | 36.38 | 36.54 | 530,315 | -0.17(-0.46%) |
Mar 10, 2011 | 36.85 | 37.28 | 36.17 | 36.71 | 575,560 | -0.67(-1.79%) |
Mar 09, 2011 | 37.04 | 37.77 | 36.67 | 37.38 | 415,595 | +0.23(+0.61%) |
Mar 08, 2011 | 36.58 | 37.54 | 36.56 | 37.15 | 897,755 | +0.65(+1.79%) |
Mar 07, 2011 | 37.17 | 37.39 | 36.15 | 36.50 | 559,486 | -0.48(-1.29%) |
Mar 04, 2011 | 37.77 | 37.77 | 36.83 | 36.98 | 980,467 | -0.95(-2.51%) |
Mar 03, 2011 | 36.85 | 38.13 | 36.84 | 37.93 | 550,764 | +1.40(+3.85%) |
Mar 02, 2011 | 36.16 | 36.94 | 36.02 | 36.53 | 515,712 | +0.38(+1.06%) |
Mar 01, 2011 | 37.40 | 37.40 | 35.90 | 36.14 | 562,900 | -1.05(-2.81%) |
Feb 28, 2011 | 37.36 | 37.84 | 36.99 | 37.19 | 527,391 | -0.08(-0.22%) |
Feb 25, 2011 | 36.58 | 37.60 | 36.21 | 37.27 | 774,912 | +0.79(+2.18%) |
Feb 24, 2011 | 36.22 | 37.15 | 35.80 | 36.48 | 933,157 | +0.27(+0.74%) |
Feb 23, 2011 | 36.86 | 37.04 | 35.56 | 36.21 | 907,743 | -0.69(-1.86%) |
Feb 22, 2011 | 37.49 | 37.92 | 36.80 | 36.89 | 499,607 | -1.03(-2.71%) |
Feb 18, 2011 | 38.06 | 38.18 | 37.64 | 37.92 | 393,581 | -0.07(-0.18%) |
Feb 17, 2011 | 37.72 | 38.17 | 37.28 | 37.99 | 480,786 | +0.23(+0.62%) |
Feb 16, 2011 | 37.04 | 38.07 | 36.97 | 37.75 | 741,843 | +0.74(+1.99%) |
Feb 15, 2011 | 36.94 | 37.21 | 36.58 | 37.02 | 361,435 | +0.00(+0.00%) |
Feb 14, 2011 | 37.14 | 37.20 | 36.65 | 37.02 | 291,222 | -0.09(-0.25%) |
Feb 11, 2011 | 36.42 | 37.17 | 36.32 | 37.11 | 458,684 | +0.75(+2.07%) |
Feb 10, 2011 | 36.02 | 36.59 | 35.96 | 36.36 | 559,868 | +0.25(+0.69%) |
Feb 09, 2011 | 35.62 | 36.12 | 35.56 | 36.11 | 423,271 | +0.35(+0.98%) |
Feb 08, 2011 | 35.86 | 35.98 | 35.71 | 35.76 | 148,593 | -0.08(-0.21%) |
Feb 07, 2011 | 36.02 | 36.26 | 35.63 | 35.83 | 312,475 | -0.08(-0.23%) |
Feb 04, 2011 | 35.51 | 36.18 | 35.46 | 35.92 | 617,987 | +0.51(+1.44%) |
Feb 03, 2011 | 34.46 | 35.57 | 34.40 | 35.41 | 915,586 | +0.80(+2.32%) |
Feb 02, 2011 | 33.94 | 35.41 | 33.84 | 34.60 | 964,688 | -0.89(-2.52%) |
Feb 01, 2011 | 35.56 | 35.88 | 34.48 | 35.50 | 1,368,576 | +0.89(+2.58%) |
Jan 31, 2011 | 34.12 | 34.60 | 33.97 | 34.60 | 377,916 | +0.53(+1.54%) |
Jan 28, 2011 | 35.23 | 35.23 | 33.98 | 34.08 | 358,965 | -1.10(-3.13%) |
Jan 27, 2011 | 34.90 | 35.26 | 34.74 | 35.18 | 545,386 | +0.27(+0.77%) |
Jan 26, 2011 | 34.78 | 35.07 | 34.47 | 34.91 | 356,344 | +0.28(+0.82%) |
Jan 25, 2011 | 34.85 | 34.93 | 34.33 | 34.63 | 486,770 | -0.28(-0.81%) |
Jan 24, 2011 | 34.76 | 35.06 | 34.72 | 34.91 | 269,709 | +0.14(+0.41%) |
Jan 21, 2011 | 35.17 | 35.36 | 34.65 | 34.77 | 344,084 | -0.20(-0.57%) |
Jan 20, 2011 | 34.87 | 35.17 | 34.74 | 34.97 | 383,939 | -0.09(-0.26%) |
Jan 19, 2011 | 35.53 | 35.53 | 34.83 | 35.06 | 375,135 | -0.51(-1.43%) |
Jan 18, 2011 | 35.24 | 35.62 | 35.11 | 35.57 | 470,428 | +0.36(+1.02%) |
Jan 14, 2011 | 35.20 | 35.53 | 35.14 | 35.21 | 393,520 | -0.13(-0.38%) |
Jan 13, 2011 | 35.00 | 35.40 | 34.90 | 35.35 | 362,004 | +0.33(+0.95%) |
Jan 12, 2011 | 35.18 | 35.27 | 34.89 | 35.01 | 416,467 | +0.11(+0.31%) |
Jan 11, 2011 | 35.28 | 35.65 | 34.66 | 34.90 | 747,043 | +0.39(+1.14%) |
Jan 10, 2011 | 34.38 | 34.56 | 33.98 | 34.51 | 368,158 | +0.10(+0.29%) |
Jan 07, 2011 | 34.51 | 34.69 | 33.91 | 34.41 | 447,531 | -0.12(-0.34%) |
Jan 06, 2011 | 34.09 | 34.57 | 34.03 | 34.53 | 375,478 | +0.38(+1.13%) |
Jan 05, 2011 | 34.04 | 34.35 | 33.84 | 34.14 | 283,509 | -0.05(-0.15%) |
Jan 04, 2011 | 34.55 | 34.62 | 33.86 | 34.19 | 308,921 | -0.29(-0.85%) |
Jan 03, 2011 | 34.52 | 34.95 | 34.27 | 34.49 | 335,803 | +0.29(+0.85%) |
Dec 31, 2010 | 34.12 | 34.43 | 34.02 | 34.19 | 277,175 | +0.00(+0.00%) |
Dec 30, 2010 | 34.19 | 34.39 | 33.98 | 34.19 | 162,372 | -0.03(-0.07%) |
Dec 29, 2010 | 34.14 | 34.63 | 34.00 | 34.22 | 430,834 | +0.08(+0.24%) |
Dec 28, 2010 | 34.05 | 34.23 | 33.90 | 34.14 | 323,890 | +0.12(+0.34%) |
Dec 27, 2010 | 34.03 | 34.14 | 33.83 | 34.02 | 201,550 | -0.02(-0.05%) |
Dec 23, 2010 | 33.88 | 34.12 | 33.62 | 34.04 | 471,931 | +0.10(+0.30%) |
Dec 22, 2010 | 33.43 | 34.19 | 33.11 | 33.94 | 568,669 | +0.51(+1.52%) |
Dec 21, 2010 | 33.05 | 33.53 | 32.87 | 33.43 | 410,932 | +0.53(+1.63%) |
Dec 20, 2010 | 33.43 | 33.43 | 32.69 | 32.89 | 408,929 | -0.29(-0.88%) |
Dec 17, 2010 | 33.36 | 33.53 | 33.03 | 33.18 | 609,691 | -0.05(-0.15%) |
Dec 16, 2010 | 32.82 | 33.38 | 32.70 | 33.23 | 340,579 | +0.43(+1.30%) |
Dec 15, 2010 | 33.18 | 33.48 | 32.62 | 32.81 | 601,900 | -0.38(-1.13%) |
Dec 14, 2010 | 33.24 | 33.54 | 33.13 | 33.18 | 354,546 | -0.02(-0.06%) |
Dec 13, 2010 | 33.70 | 33.70 | 33.12 | 33.20 | 434,659 | -0.39(-1.16%) |
Dec 10, 2010 | 33.03 | 33.62 | 32.90 | 33.59 | 454,660 | +0.55(+1.67%) |
Dec 09, 2010 | 33.03 | 33.08 | 32.65 | 33.04 | 482,695 | +0.16(+0.48%) |
Dec 08, 2010 | 33.17 | 33.36 | 32.83 | 32.88 | 464,067 | -0.18(-0.56%) |
Dec 07, 2010 | 33.22 | 33.30 | 32.94 | 33.07 | 971,618 | +0.01(+0.03%) |
Dec 06, 2010 | 32.71 | 33.19 | 32.64 | 33.06 | 742,056 | +0.24(+0.74%) |
Dec 03, 2010 | 31.81 | 33.12 | 31.57 | 32.82 | 1,245,641 | +0.69(+2.16%) |
Dec 02, 2010 | 31.05 | 32.25 | 31.05 | 32.12 | 1,061,225 | +1.09(+3.53%) |
Dec 01, 2010 | 30.90 | 31.15 | 30.58 | 31.03 | 1,764,700 | +1.00(+3.34%) |
Nov 30, 2010 | 30.19 | 30.41 | 29.94 | 30.03 | 1,642,166 | -0.46(-1.51%) |
Nov 29, 2010 | 31.00 | 31.09 | 30.25 | 30.49 | 1,646,118 | -0.66(-2.12%) |
Nov 26, 2010 | 31.15 | 31.40 | 31.00 | 31.15 | 130,411 | -0.22(-0.69%) |
Nov 24, 2010 | 31.09 | 31.36 | 31.36 | 31.36 | 459,312 | +0.53(+1.73%) |
Nov 23, 2010 | 31.21 | 31.25 | 30.79 | 30.83 | 815,604 | -0.66(-2.10%) |
Nov 22, 2010 | 31.76 | 31.92 | 31.40 | 31.49 | 576,366 | -0.44(-1.39%) |
Nov 19, 2010 | 31.69 | 31.96 | 31.68 | 31.93 | 236,254 | +0.17(+0.53%) |
Nov 18, 2010 | 31.74 | 32.01 | 31.70 | 31.76 | 464,846 | +0.23(+0.74%) |
Nov 17, 2010 | 31.46 | 31.63 | 31.23 | 31.53 | 476,258 | +0.17(+0.53%) |
Nov 16, 2010 | 31.33 | 31.42 | 30.91 | 31.36 | 376,050 | -0.10(-0.32%) |
Nov 15, 2010 | 31.74 | 31.92 | 31.41 | 31.46 | 257,345 | -0.19(-0.61%) |
Nov 12, 2010 | 31.51 | 31.75 | 31.35 | 31.66 | 461,265 | -0.07(-0.21%) |
Nov 11, 2010 | 31.28 | 31.77 | 31.28 | 31.72 | 484,930 | -0.03(-0.11%) |
Nov 10, 2010 | 31.81 | 32.04 | 31.61 | 31.76 | 551,537 | -0.15(-0.47%) |
Nov 09, 2010 | 32.62 | 32.71 | 31.80 | 31.91 | 457,940 | -0.59(-1.82%) |
Nov 08, 2010 | 32.50 | 32.66 | 32.25 | 32.50 | 509,847 | -0.14(-0.44%) |
Nov 05, 2010 | 32.71 | 32.86 | 32.45 | 32.64 | 356,576 | -0.08(-0.23%) |
Nov 04, 2010 | 32.24 | 32.86 | 32.24 | 32.72 | 727,840 | +0.79(+2.46%) |
Nov 03, 2010 | 31.66 | 32.01 | 31.66 | 31.93 | 531,901 | +0.27(+0.84%) |
Nov 02, 2010 | 31.61 | 31.82 | 31.54 | 31.66 | 360,022 | +0.33(+1.04%) |
Nov 01, 2010 | 31.49 | 31.75 | 31.25 | 31.34 | 543,291 | -0.08(-0.27%) |
Oct 29, 2010 | 31.16 | 31.57 | 31.08 | 31.42 | 424,924 | +0.18(+0.56%) |
Oct 28, 2010 | 31.64 | 31.64 | 31.20 | 31.25 | 407,910 | -0.16(-0.51%) |
Oct 27, 2010 | 31.25 | 31.54 | 31.21 | 31.41 | 530,679 | -0.25(-0.79%) |
Oct 25, 2010 | 31.62 | 31.81 | 31.53 | 31.66 | 515,490 | +0.22(+0.69%) |
Oct 22, 2010 | 31.65 | 31.67 | 31.41 | 31.44 | 568,394 | -0.10(-0.32%) |
Oct 21, 2010 | 31.49 | 31.61 | 31.06 | 31.54 | 784,135 | +0.23(+0.75%) |
Oct 20, 2010 | 31.10 | 31.43 | 30.80 | 31.30 | 420,056 | +0.36(+1.16%) |
Oct 19, 2010 | 30.73 | 31.03 | 30.55 | 30.95 | 667,750 | -0.28(-0.88%) |
Oct 18, 2010 | 30.82 | 31.29 | 30.68 | 31.22 | 617,551 | +0.28(+0.92%) |
Oct 15, 2010 | 31.44 | 31.75 | 30.55 | 30.94 | 1,089,359 | -0.34(-1.09%) |
Oct 14, 2010 | 31.03 | 31.91 | 30.81 | 31.28 | 2,048,789 | -1.18(-3.65%) |
Oct 13, 2010 | 31.78 | 32.92 | 31.78 | 32.46 | 831,683 | +0.84(+2.66%) |
Oct 12, 2010 | 31.49 | 31.73 | 31.13 | 31.62 | 418,253 | -0.19(-0.60%) |
Oct 11, 2010 | 31.61 | 31.88 | 31.61 | 31.81 | 306,260 | +0.28(+0.87%) |
Oct 08, 2010 | 31.66 | 31.76 | 31.37 | 31.54 | 593,294 | -0.13(-0.40%) |
Oct 07, 2010 | 32.11 | 32.16 | 31.51 | 31.66 | 402,227 | -0.35(-1.09%) |
Oct 06, 2010 | 32.01 | 32.30 | 31.76 | 32.01 | 317,385 | -0.11(-0.34%) |
Oct 05, 2010 | 31.50 | 32.29 | 31.45 | 32.12 | 336,050 | +0.88(+2.80%) |
Oct 04, 2010 | 31.51 | 31.84 | 31.07 | 31.25 | 457,433 | -0.41(-1.29%) |
Oct 01, 2010 | 32.47 | 32.47 | 31.61 | 31.66 | 446,015 | -0.56(-1.73%) |
Sep 30, 2010 | 32.23 | 32.71 | 32.00 | 32.21 | 545,327 | +0.14(+0.44%) |
Sep 29, 2010 | 31.79 | 32.22 | 31.63 | 32.07 | 543,048 | +0.28(+0.87%) |
Sep 28, 2010 | 31.97 | 32.13 | 31.59 | 31.80 | 759,675 | -0.05(-0.16%) |
Sep 27, 2010 | 32.00 | 32.19 | 31.71 | 31.85 | 886,282 | -0.11(-0.34%) |
Sep 24, 2010 | 31.45 | 32.04 | 31.18 | 31.96 | 709,365 | +0.93(+2.98%) |
Sep 23, 2010 | 31.36 | 31.61 | 30.99 | 31.03 | 753,218 | -0.62(-1.95%) |
Sep 22, 2010 | 31.83 | 32.23 | 31.37 | 31.65 | 604,957 | -0.28(-0.86%) |
Sep 21, 2010 | 32.06 | 32.17 | 31.90 | 31.92 | 489,089 | -0.18(-0.57%) |
Sep 20, 2010 | 32.50 | 32.61 | 32.06 | 32.11 | 556,066 | -0.24(-0.75%) |
Sep 17, 2010 | 32.30 | 32.58 | 31.78 | 32.35 | 615,645 | -0.04(-0.13%) |
Sep 15, 2010 | 31.82 | 32.51 | 31.74 | 32.39 | 637,395 | +0.57(+1.78%) |
Sep 14, 2010 | 31.82 | 32.17 | 31.75 | 31.82 | 281,739 | -0.03(-0.10%) |
Sep 13, 2010 | 31.65 | 32.00 | 31.65 | 31.86 | 360,513 | +0.42(+1.33%) |
Sep 10, 2010 | 31.66 | 31.91 | 31.36 | 31.44 | 263,703 | -0.07(-0.21%) |
Sep 09, 2010 | 31.95 | 31.95 | 31.44 | 31.51 | 631,529 | -0.03(-0.11%) |
Sep 08, 2010 | 31.23 | 32.07 | 31.21 | 31.54 | 671,386 | +0.43(+1.37%) |
Sep 07, 2010 | 31.36 | 31.51 | 30.90 | 31.11 | 535,763 | +0.05(+0.16%) |
Sep 03, 2010 | 31.42 | 31.68 | 30.93 | 31.06 | 405,362 | -0.14(-0.45%) |
Sep 02, 2010 | 31.00 | 31.28 | 30.82 | 31.20 | 441,306 | +0.16(+0.51%) |
Sep 01, 2010 | 30.23 | 31.15 | 30.15 | 31.05 | 841,911 | +1.03(+3.45%) |
Aug 31, 2010 | 30.05 | 30.33 | 29.78 | 30.01 | 514,403 | -0.15(-0.50%) |
Aug 30, 2010 | 30.40 | 30.57 | 30.16 | 30.16 | 467,092 | -0.40(-1.31%) |
Aug 27, 2010 | 29.93 | 30.70 | 29.52 | 30.56 | 733,360 | +0.78(+2.63%) |
Aug 26, 2010 | 30.15 | 30.46 | 29.75 | 29.78 | 744,548 | -0.33(-1.11%) |
Aug 25, 2010 | 29.74 | 30.24 | 29.28 | 30.11 | 1,304,938 | +0.09(+0.31%) |
Aug 24, 2010 | 30.49 | 30.49 | 29.68 | 30.02 | 704,361 | -0.95(-3.07%) |
Aug 23, 2010 | 31.35 | 31.64 | 30.96 | 30.97 | 335,683 | -0.26(-0.83%) |
Aug 20, 2010 | 30.90 | 31.30 | 30.52 | 31.23 | 378,176 | +0.18(+0.59%) |
Aug 19, 2010 | 31.59 | 31.64 | 30.60 | 31.05 | 847,746 | -0.65(-2.05%) |
Aug 18, 2010 | 31.42 | 31.94 | 31.15 | 31.70 | 403,358 | +0.07(+0.21%) |
Aug 17, 2010 | 31.21 | 32.04 | 31.07 | 31.63 | 492,422 | +0.68(+2.21%) |
Aug 16, 2010 | 31.07 | 31.49 | 30.86 | 30.95 | 443,893 | -0.32(-1.01%) |
Aug 13, 2010 | 31.66 | 31.76 | 31.17 | 31.26 | 466,311 | -0.56(-1.76%) |
Aug 12, 2010 | 31.35 | 31.92 | 30.97 | 31.82 | 799,314 | -0.07(-0.24%) |
Aug 11, 2010 | 32.90 | 32.90 | 31.77 | 31.90 | 666,146 | -1.45(-4.35%) |
Aug 10, 2010 | 33.58 | 33.65 | 33.08 | 33.35 | 483,651 | -0.48(-1.41%) |
Aug 09, 2010 | 33.71 | 33.87 | 33.42 | 33.82 | 304,456 | +0.31(+0.92%) |
Aug 06, 2010 | 33.34 | 33.59 | 33.01 | 33.52 | 500,740 | -0.18(-0.52%) |
Aug 05, 2010 | 33.31 | 33.83 | 33.09 | 33.69 | 453,727 | -0.01(-0.02%) |
Aug 04, 2010 | 33.67 | 34.01 | 33.53 | 33.70 | 357,298 | +0.23(+0.70%) |
Aug 03, 2010 | 34.06 | 34.23 | 33.12 | 33.47 | 511,585 | -0.80(-2.33%) |
Aug 02, 2010 | 34.13 | 34.31 | 33.78 | 34.27 | 602,503 | +0.49(+1.46%) |
Jul 30, 2010 | 33.45 | 34.82 | 33.21 | 33.77 | 352,264 | -0.08(-0.25%) |
Jul 29, 2010 | 34.05 | 34.10 | 33.51 | 33.86 | 533,410 | +0.02(+0.05%) |
Jul 28, 2010 | 33.81 | 34.16 | 33.32 | 33.84 | 556,583 | -0.19(-0.56%) |
Jul 27, 2010 | 34.32 | 34.78 | 33.86 | 34.03 | 392,091 | -0.21(-0.61%) |
Jul 26, 2010 | 33.95 | 34.35 | 33.78 | 34.24 | 294,092 | +0.48(+1.43%) |
Jul 23, 2010 | 33.32 | 33.79 | 33.16 | 33.76 | 525,024 | +0.52(+1.58%) |
Jul 22, 2010 | 33.17 | 33.86 | 33.15 | 33.23 | 454,105 | +0.35(+1.06%) |
Jul 21, 2010 | 33.95 | 33.95 | 32.67 | 32.88 | 420,385 | -0.89(-2.64%) |
Jul 20, 2010 | 32.95 | 33.79 | 32.54 | 33.77 | 555,329 | +0.45(+1.35%) |
Jul 19, 2010 | 33.37 | 33.52 | 32.82 | 33.32 | 497,819 | +0.02(+0.08%) |
Jul 16, 2010 | 33.76 | 33.81 | 33.09 | 33.30 | 686,468 | -0.61(-1.79%) |
Jul 15, 2010 | 33.75 | 34.16 | 32.91 | 33.91 | 1,653,401 | -0.64(-1.86%) |
Jul 14, 2010 | 34.59 | 34.87 | 34.10 | 34.55 | 798,612 | +0.05(+0.14%) |
Jul 13, 2010 | 34.62 | 34.95 | 34.32 | 34.50 | 685,654 | +0.36(+1.05%) |
Jul 12, 2010 | 34.10 | 34.82 | 33.92 | 34.14 | 599,769 | -0.02(-0.07%) |
Jul 09, 2010 | 33.74 | 34.21 | 33.56 | 34.17 | 219,927 | +0.48(+1.43%) |
Jul 08, 2010 | 33.67 | 33.73 | 33.35 | 33.68 | 367,038 | +0.32(+0.95%) |
Jul 07, 2010 | 32.37 | 33.37 | 32.37 | 33.37 | 400,911 | +0.99(+3.06%) |
Jul 06, 2010 | 32.90 | 33.30 | 32.06 | 32.37 | 556,597 | -0.20(-0.61%) |
Jul 02, 2010 | 33.24 | 33.30 | 32.24 | 32.57 | 457,853 | -0.43(-1.31%) |
Jul 01, 2010 | 32.55 | 33.13 | 31.66 | 33.01 | 757,344 | +0.52(+1.62%) |
Jun 30, 2010 | 32.82 | 33.26 | 32.47 | 32.48 | 349,435 | -0.31(-0.94%) |
Jun 29, 2010 | 33.48 | 33.48 | 32.59 | 32.79 | 523,826 | -0.95(-2.81%) |
Jun 25, 2010 | 33.42 | 33.93 | 33.11 | 33.74 | 678,122 | +0.35(+1.05%) |
Jun 24, 2010 | 33.22 | 33.88 | 32.95 | 33.39 | 485,661 | -0.02(-0.05%) |
Jun 23, 2010 | 33.24 | 33.63 | 32.71 | 33.41 | 700,490 | +0.08(+0.23%) |
Jun 22, 2010 | 34.36 | 34.58 | 33.31 | 33.33 | 414,132 | -1.02(-2.96%) |
Jun 21, 2010 | 34.93 | 35.27 | 34.18 | 34.35 | 214,684 | -0.26(-0.75%) |
Jun 18, 2010 | 34.65 | 35.76 | 34.42 | 34.61 | 431,679 | -0.14(-0.41%) |
Jun 17, 2010 | 35.09 | 35.28 | 34.24 | 34.75 | 364,817 | -0.32(-0.90%) |
Jun 16, 2010 | 35.09 | 35.37 | 35.02 | 35.07 | 468,790 | -0.30(-0.85%) |
Jun 15, 2010 | 34.92 | 35.45 | 34.68 | 35.37 | 419,448 | +0.69(+1.99%) |
Jun 14, 2010 | 34.39 | 35.25 | 34.14 | 34.67 | 579,942 | +0.53(+1.56%) |
Jun 11, 2010 | 33.58 | 34.33 | 33.58 | 34.14 | 277,993 | +0.14(+0.42%) |
Jun 10, 2010 | 33.58 | 34.18 | 33.58 | 34.00 | 350,036 | +0.77(+2.31%) |
Jun 09, 2010 | 33.52 | 33.99 | 33.10 | 33.23 | 505,818 | +0.05(+0.15%) |
Jun 08, 2010 | 32.64 | 33.30 | 32.23 | 33.18 | 837,166 | +0.63(+1.95%) |
Jun 07, 2010 | 33.55 | 33.62 | 32.49 | 32.55 | 1,122,379 | -1.00(-2.98%) |
Jun 04, 2010 | 34.80 | 34.80 | 33.37 | 33.55 | 963,418 | -1.68(-4.78%) |
Jun 03, 2010 | 34.95 | 35.32 | 34.48 | 35.23 | 811,455 | +0.52(+1.49%) |
Jun 02, 2010 | 33.67 | 34.75 | 33.67 | 34.72 | 1,067,620 | +0.53(+1.56%) |
Jun 01, 2010 | 34.73 | 34.94 | 34.18 | 34.18 | 484,410 | -0.76(-2.17%) |
May 28, 2010 | 35.19 | 35.37 | 34.66 | 34.94 | 473,838 | -0.25(-0.71%) |
May 27, 2010 | 34.67 | 35.19 | 34.41 | 35.19 | 599,297 | +0.99(+2.90%) |
May 26, 2010 | 34.39 | 34.91 | 34.12 | 34.20 | 754,541 | -0.18(-0.53%) |
May 25, 2010 | 33.95 | 34.43 | 33.08 | 34.38 | 915,073 | -0.14(-0.41%) |
May 24, 2010 | 34.97 | 35.22 | 34.52 | 34.52 | 725,923 | -0.28(-0.81%) |
May 21, 2010 | 34.33 | 35.51 | 34.01 | 34.81 | 1,435,750 | -0.01(-0.02%) |
May 20, 2010 | 34.74 | 36.11 | 34.62 | 34.82 | 1,013,212 | -1.67(-4.59%) |
May 19, 2010 | 36.98 | 37.05 | 35.88 | 36.49 | 835,168 | -0.45(-1.22%) |
May 18, 2010 | 37.71 | 38.51 | 36.84 | 36.94 | 1,314,542 | -0.34(-0.92%) |
May 17, 2010 | 36.81 | 37.32 | 36.02 | 37.28 | 718,851 | +0.63(+1.73%) |
May 14, 2010 | 36.67 | 37.13 | 36.31 | 36.65 | 678,189 | -0.31(-0.83%) |
May 13, 2010 | 37.86 | 38.03 | 36.76 | 36.96 | 649,224 | -0.92(-2.44%) |
May 12, 2010 | 37.41 | 38.06 | 37.07 | 37.88 | 608,825 | +0.72(+1.95%) |
May 11, 2010 | 37.36 | 37.55 | 36.38 | 37.16 | 591,827 | +0.43(+1.18%) |
May 10, 2010 | 36.15 | 37.27 | 36.09 | 36.72 | 745,850 | +1.53(+4.36%) |
May 07, 2010 | 35.37 | 35.91 | 34.59 | 35.19 | 1,148,551 | -0.17(-0.49%) |
May 06, 2010 | 36.53 | 36.71 | 33.84 | 35.37 | 952,274 | -1.18(-3.24%) |
May 05, 2010 | 36.76 | 37.19 | 36.36 | 36.55 | 700,819 | -0.05(-0.14%) |
May 04, 2010 | 37.11 | 37.11 | 36.30 | 36.60 | 441,946 | -1.06(-2.82%) |