Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 48.99 | 50.43 | 48.99 | 49.87 | 382,509 | +1.08(+2.21%) |
Apr 28, 2011 | 48.74 | 49.05 | 48.47 | 48.79 | 284,341 | +0.05(+0.11%) |
Apr 27, 2011 | 48.35 | 48.84 | 47.77 | 48.74 | 487,265 | +0.32(+0.65%) |
Apr 26, 2011 | 48.01 | 48.94 | 47.94 | 48.42 | 416,275 | +0.65(+1.36%) |
Apr 25, 2011 | 48.07 | 48.28 | 47.33 | 47.78 | 263,709 | -0.52(-1.07%) |
Apr 21, 2011 | 48.87 | 49.20 | 48.03 | 48.29 | 291,922 | -0.04(-0.09%) |
Apr 20, 2011 | 48.31 | 48.43 | 47.58 | 48.34 | 262,848 | +0.98(+2.07%) |
Apr 19, 2011 | 47.16 | 47.79 | 46.61 | 47.36 | 355,008 | +0.39(+0.84%) |
Apr 18, 2011 | 48.08 | 48.08 | 46.52 | 46.96 | 383,378 | -1.71(-3.51%) |
Apr 15, 2011 | 48.23 | 49.25 | 47.93 | 48.67 | 384,702 | +0.18(+0.38%) |
Apr 14, 2011 | 48.25 | 48.52 | 47.78 | 48.49 | 252,453 | -0.01(-0.02%) |
Apr 13, 2011 | 49.12 | 49.12 | 47.49 | 48.49 | 559,620 | -0.14(-0.28%) |
Apr 12, 2011 | 49.46 | 49.75 | 48.60 | 48.63 | 569,830 | -1.20(-2.42%) |
Apr 11, 2011 | 50.00 | 50.38 | 49.72 | 49.83 | 257,828 | -0.11(-0.21%) |
Apr 08, 2011 | 50.98 | 51.38 | 49.38 | 49.94 | 325,778 | -0.42(-0.84%) |
Apr 07, 2011 | 51.57 | 52.01 | 50.24 | 50.36 | 473,103 | -1.06(-2.06%) |
Apr 06, 2011 | 51.45 | 51.69 | 50.91 | 51.42 | 339,898 | +0.48(+0.95%) |
Apr 05, 2011 | 50.60 | 51.34 | 50.44 | 50.94 | 325,063 | +0.32(+0.62%) |
Apr 04, 2011 | 50.77 | 50.77 | 50.18 | 50.63 | 312,239 | +0.21(+0.43%) |
Apr 01, 2011 | 50.81 | 51.20 | 49.90 | 50.41 | 395,147 | +0.05(+0.10%) |
Mar 31, 2011 | 50.22 | 50.44 | 49.88 | 50.36 | 262,133 | +0.08(+0.17%) |
Mar 30, 2011 | 50.28 | 50.67 | 49.71 | 50.28 | 190,374 | +0.28(+0.57%) |
Mar 29, 2011 | 49.16 | 50.33 | 48.59 | 49.99 | 387,729 | +0.84(+1.70%) |
Mar 28, 2011 | 50.63 | 50.64 | 48.85 | 49.16 | 391,485 | -0.06(-0.12%) |
Mar 25, 2011 | 48.36 | 49.74 | 48.14 | 49.22 | 515,342 | +1.16(+2.41%) |
Mar 24, 2011 | 47.69 | 48.30 | 47.21 | 48.06 | 264,294 | +0.64(+1.36%) |
Mar 23, 2011 | 47.05 | 47.62 | 46.26 | 47.41 | 269,789 | +0.20(+0.43%) |
Mar 22, 2011 | 47.95 | 48.13 | 46.97 | 47.21 | 179,322 | -0.53(-1.10%) |
Mar 21, 2011 | 47.66 | 48.05 | 45.87 | 47.74 | 352,520 | +1.56(+3.37%) |
Mar 18, 2011 | 46.31 | 46.74 | 45.89 | 46.18 | 557,398 | +0.32(+0.69%) |
Mar 17, 2011 | 46.07 | 46.38 | 45.43 | 45.86 | 488,216 | +0.53(+1.18%) |
Mar 16, 2011 | 45.96 | 46.51 | 45.12 | 45.33 | 513,582 | -0.70(-1.53%) |
Mar 15, 2011 | 45.03 | 47.68 | 43.91 | 46.03 | 417,232 | -0.54(-1.17%) |
Mar 14, 2011 | 45.89 | 46.79 | 45.54 | 46.58 | 369,690 | +0.19(+0.42%) |
Mar 11, 2011 | 45.78 | 46.74 | 45.27 | 46.38 | 359,715 | +0.48(+1.05%) |
Mar 10, 2011 | 47.51 | 47.86 | 45.73 | 45.90 | 590,644 | -2.25(-4.67%) |
Mar 09, 2011 | 48.88 | 49.24 | 47.96 | 48.15 | 276,317 | -0.72(-1.48%) |
Mar 08, 2011 | 48.22 | 49.59 | 47.73 | 48.88 | 373,798 | +0.81(+1.68%) |
Mar 07, 2011 | 48.58 | 48.58 | 47.56 | 48.07 | 481,901 | -0.26(-0.53%) |
Mar 04, 2011 | 48.45 | 48.93 | 47.85 | 48.32 | 393,811 | +0.01(+0.02%) |
Mar 03, 2011 | 47.35 | 48.58 | 47.33 | 48.31 | 597,809 | +1.27(+2.70%) |
Mar 02, 2011 | 46.67 | 47.88 | 46.65 | 47.05 | 541,281 | +0.41(+0.87%) |
Mar 01, 2011 | 47.90 | 48.14 | 46.46 | 46.64 | 541,658 | -1.03(-2.16%) |
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,656 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,721 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,572 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,343 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.15 | 358,527 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,199 | +0.31(+0.70%) |
Feb 17, 2011 | 42.91 | 43.60 | 42.81 | 43.41 | 383,676 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,258 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,256 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,464 | -0.04(-0.10%) |
Feb 11, 2011 | 42.15 | 42.90 | 42.15 | 42.83 | 335,378 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,004 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,071 | -0.44(-1.04%) |
Feb 08, 2011 | 42.53 | 42.75 | 42.29 | 42.45 | 268,937 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,150 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,912 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,907 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,021 | +0.25(+0.61%) |
Feb 01, 2011 | 40.63 | 41.68 | 40.24 | 41.55 | 506,625 | +1.23(+3.04%) |
Jan 31, 2011 | 40.39 | 40.95 | 39.91 | 40.32 | 298,877 | +0.10(+0.26%) |
Jan 28, 2011 | 40.70 | 41.06 | 39.86 | 40.22 | 487,096 | -0.59(-1.43%) |
Jan 27, 2011 | 40.92 | 41.15 | 40.43 | 40.80 | 304,060 | -0.04(-0.10%) |
Jan 26, 2011 | 40.07 | 40.93 | 39.78 | 40.84 | 365,280 | +1.02(+2.56%) |
Jan 25, 2011 | 39.62 | 39.83 | 39.09 | 39.83 | 326,782 | -0.10(-0.25%) |
Jan 24, 2011 | 39.15 | 40.14 | 39.10 | 39.93 | 270,851 | +0.85(+2.17%) |
Jan 21, 2011 | 39.70 | 39.86 | 39.04 | 39.08 | 546,583 | -0.34(-0.86%) |
Jan 20, 2011 | 39.57 | 40.04 | 38.98 | 39.42 | 334,442 | -0.46(-1.16%) |
Jan 19, 2011 | 40.80 | 40.80 | 39.65 | 39.88 | 435,860 | -1.00(-2.44%) |
Jan 18, 2011 | 40.66 | 40.90 | 40.23 | 40.88 | 790,328 | +0.01(+0.03%) |
Jan 14, 2011 | 40.89 | 41.18 | 40.54 | 40.87 | 389,531 | -0.12(-0.30%) |
Jan 13, 2011 | 40.99 | 41.38 | 40.67 | 40.99 | 208,404 | -0.12(-0.29%) |
Jan 12, 2011 | 41.50 | 41.50 | 40.90 | 41.11 | 299,212 | +0.10(+0.26%) |
Jan 11, 2011 | 40.97 | 41.22 | 40.67 | 41.00 | 346,762 | +0.14(+0.34%) |
Jan 10, 2011 | 39.70 | 40.93 | 39.35 | 40.86 | 487,030 | +0.84(+2.10%) |
Jan 07, 2011 | 40.45 | 40.79 | 39.25 | 40.02 | 257,535 | -0.24(-0.60%) |
Jan 06, 2011 | 40.87 | 40.99 | 39.98 | 40.26 | 258,643 | -0.66(-1.61%) |
Jan 05, 2011 | 40.63 | 41.12 | 40.27 | 40.92 | 285,655 | +0.17(+0.41%) |
Jan 04, 2011 | 41.86 | 41.86 | 40.30 | 40.76 | 406,995 | -0.81(-1.95%) |
Jan 03, 2011 | 40.67 | 41.77 | 40.67 | 41.57 | 739,744 | +1.43(+3.57%) |
Dec 31, 2010 | 40.48 | 40.76 | 40.14 | 40.14 | 283,471 | -0.39(-0.97%) |
Dec 30, 2010 | 40.58 | 41.06 | 40.31 | 40.53 | 166,599 | -0.16(-0.39%) |
Dec 29, 2010 | 40.95 | 40.95 | 40.53 | 40.69 | 118,664 | -0.14(-0.33%) |
Dec 28, 2010 | 41.11 | 41.33 | 40.40 | 40.82 | 327,838 | -0.29(-0.70%) |
Dec 27, 2010 | 40.78 | 41.26 | 40.64 | 41.11 | 115,182 | +0.24(+0.60%) |
Dec 23, 2010 | 41.06 | 41.33 | 40.69 | 40.87 | 242,037 | -0.24(-0.60%) |
Dec 22, 2010 | 41.13 | 41.29 | 40.96 | 41.11 | 486,297 | -0.04(-0.11%) |
Dec 21, 2010 | 40.62 | 41.18 | 40.39 | 41.15 | 442,883 | +0.76(+1.89%) |
Dec 20, 2010 | 39.92 | 40.62 | 39.79 | 40.39 | 620,404 | +0.54(+1.36%) |
Dec 17, 2010 | 39.32 | 40.24 | 39.09 | 39.85 | 1,532,646 | +0.36(+0.92%) |
Dec 16, 2010 | 39.44 | 39.66 | 38.90 | 39.49 | 1,506,281 | +1.49(+3.93%) |
Dec 15, 2010 | 38.13 | 38.70 | 37.99 | 37.99 | 571,029 | -0.20(-0.52%) |
Dec 14, 2010 | 38.29 | 38.40 | 38.05 | 38.19 | 555,335 | +0.07(+0.18%) |
Dec 13, 2010 | 38.49 | 38.64 | 38.03 | 38.12 | 372,206 | -0.24(-0.62%) |
Dec 10, 2010 | 37.42 | 38.42 | 37.37 | 38.36 | 268,952 | +0.98(+2.62%) |
Dec 09, 2010 | 38.06 | 38.29 | 37.32 | 37.38 | 575,751 | -0.30(-0.79%) |
Dec 08, 2010 | 37.69 | 38.15 | 37.59 | 37.68 | 302,499 | -0.08(-0.21%) |
Dec 07, 2010 | 38.24 | 38.87 | 37.58 | 37.76 | 623,163 | -0.14(-0.37%) |
Dec 06, 2010 | 36.95 | 37.96 | 36.91 | 37.90 | 395,450 | +0.57(+1.52%) |
Dec 03, 2010 | 36.57 | 37.46 | 36.57 | 37.33 | 282,448 | +0.57(+1.54%) |
Dec 02, 2010 | 35.82 | 36.81 | 35.64 | 36.76 | 276,907 | +0.92(+2.57%) |
Dec 01, 2010 | 35.32 | 36.01 | 34.82 | 35.84 | 284,967 | +1.22(+3.54%) |
Nov 30, 2010 | 34.56 | 35.07 | 34.09 | 34.62 | 803,157 | -0.38(-1.08%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.14 | 35.00 | 157,540 | -0.15(-0.43%) |
Nov 26, 2010 | 34.81 | 35.44 | 34.81 | 35.15 | 65,044 | -0.09(-0.25%) |
Nov 24, 2010 | 34.70 | 35.24 | 35.24 | 35.24 | 287,048 | +0.88(+2.55%) |
Nov 23, 2010 | 34.24 | 34.51 | 33.42 | 34.36 | 370,075 | -0.35(-1.02%) |
Nov 22, 2010 | 34.19 | 34.83 | 33.91 | 34.71 | 317,776 | +0.28(+0.81%) |
Nov 19, 2010 | 34.18 | 34.80 | 33.82 | 34.43 | 324,781 | +0.22(+0.65%) |
Nov 18, 2010 | 33.91 | 34.45 | 33.91 | 34.21 | 325,543 | +0.73(+2.17%) |
Nov 17, 2010 | 33.31 | 33.54 | 32.93 | 33.48 | 412,105 | +0.31(+0.93%) |
Nov 16, 2010 | 33.59 | 33.76 | 32.88 | 33.17 | 378,080 | -0.88(-2.57%) |
Nov 15, 2010 | 33.91 | 34.65 | 33.83 | 34.05 | 387,522 | +0.23(+0.67%) |
Nov 12, 2010 | 34.76 | 34.97 | 33.81 | 33.82 | 990,847 | -1.89(-5.28%) |
Nov 11, 2010 | 35.83 | 36.38 | 35.42 | 35.71 | 258,071 | -0.47(-1.29%) |
Nov 10, 2010 | 35.96 | 36.26 | 35.58 | 36.18 | 452,913 | +0.33(+0.92%) |
Nov 09, 2010 | 35.72 | 35.95 | 35.51 | 35.85 | 426,951 | +0.11(+0.32%) |
Nov 08, 2010 | 35.62 | 35.89 | 35.38 | 35.73 | 211,185 | -0.11(-0.32%) |
Nov 05, 2010 | 35.74 | 35.85 | 35.51 | 35.85 | 257,998 | +0.07(+0.21%) |
Nov 04, 2010 | 34.97 | 35.81 | 34.77 | 35.77 | 415,524 | +1.21(+3.51%) |
Nov 03, 2010 | 34.17 | 34.77 | 34.00 | 34.56 | 365,571 | -0.36(-1.02%) |
Nov 02, 2010 | 34.38 | 34.96 | 34.38 | 34.92 | 374,102 | +0.80(+2.34%) |
Nov 01, 2010 | 34.00 | 34.78 | 33.78 | 34.12 | 228,105 | +0.12(+0.35%) |
Oct 29, 2010 | 33.96 | 34.25 | 33.93 | 34.00 | 195,053 | -0.11(-0.33%) |
Oct 28, 2010 | 34.42 | 34.59 | 33.85 | 34.12 | 236,491 | -0.10(-0.29%) |
Oct 27, 2010 | 34.45 | 34.52 | 33.96 | 34.22 | 405,993 | -0.54(-1.57%) |
Oct 25, 2010 | 34.41 | 34.94 | 34.30 | 34.76 | 360,784 | +0.61(+1.77%) |
Oct 22, 2010 | 34.07 | 34.22 | 34.03 | 34.16 | 198,237 | +0.17(+0.49%) |
Oct 21, 2010 | 34.07 | 34.36 | 33.57 | 33.99 | 311,063 | +0.14(+0.42%) |
Oct 20, 2010 | 33.27 | 34.27 | 33.27 | 33.85 | 335,102 | +0.82(+2.47%) |
Oct 19, 2010 | 33.05 | 33.68 | 32.56 | 33.03 | 450,091 | -0.64(-1.89%) |
Oct 18, 2010 | 33.23 | 33.67 | 33.07 | 33.67 | 338,755 | +0.54(+1.64%) |
Oct 15, 2010 | 33.40 | 33.44 | 32.71 | 33.12 | 498,514 | +0.16(+0.48%) |
Oct 14, 2010 | 32.80 | 33.25 | 32.60 | 32.97 | 514,954 | +0.16(+0.49%) |
Oct 13, 2010 | 32.70 | 32.96 | 32.45 | 32.80 | 622,405 | +0.35(+1.09%) |
Oct 12, 2010 | 32.43 | 32.63 | 31.88 | 32.45 | 145,473 | -0.15(-0.45%) |
Oct 11, 2010 | 32.80 | 32.90 | 32.42 | 32.60 | 197,402 | -0.21(-0.64%) |
Oct 08, 2010 | 32.67 | 33.01 | 31.97 | 32.81 | 627,820 | +0.15(+0.47%) |
Oct 07, 2010 | 32.83 | 32.87 | 32.33 | 32.66 | 176,240 | +0.14(+0.43%) |
Oct 06, 2010 | 32.47 | 32.64 | 32.33 | 32.52 | 357,331 | -0.15(-0.47%) |
Oct 05, 2010 | 31.69 | 32.79 | 31.30 | 32.67 | 449,758 | +1.43(+4.56%) |
Oct 04, 2010 | 32.03 | 32.20 | 31.02 | 31.24 | 310,140 | -0.91(-2.83%) |
Oct 01, 2010 | 32.54 | 32.54 | 31.58 | 32.16 | 382,093 | +0.04(+0.12%) |
Sep 30, 2010 | 32.21 | 32.83 | 32.03 | 32.12 | 496,449 | +0.24(+0.74%) |
Sep 29, 2010 | 31.69 | 32.24 | 31.59 | 31.88 | 275,796 | +0.00(+0.00%) |
Sep 28, 2010 | 31.36 | 31.92 | 30.69 | 31.88 | 379,340 | +0.74(+2.38%) |
Sep 27, 2010 | 31.38 | 31.44 | 30.82 | 31.14 | 394,860 | -0.27(-0.86%) |
Sep 24, 2010 | 30.70 | 31.48 | 30.59 | 31.41 | 439,541 | +1.15(+3.82%) |
Sep 23, 2010 | 30.86 | 31.31 | 30.20 | 30.25 | 690,965 | -0.97(-3.11%) |
Sep 22, 2010 | 31.38 | 31.97 | 31.00 | 31.23 | 251,447 | -0.37(-1.17%) |
Sep 21, 2010 | 31.71 | 32.04 | 31.56 | 31.60 | 451,169 | -0.13(-0.41%) |
Sep 20, 2010 | 30.76 | 31.76 | 30.57 | 31.73 | 594,364 | +1.02(+3.34%) |
Sep 17, 2010 | 30.85 | 30.86 | 30.15 | 30.70 | 650,100 | +0.21(+0.70%) |
Sep 15, 2010 | 30.39 | 30.74 | 30.10 | 30.49 | 332,110 | -0.01(-0.04%) |
Sep 14, 2010 | 30.45 | 30.69 | 30.25 | 30.50 | 392,570 | +0.01(+0.03%) |
Sep 13, 2010 | 30.11 | 30.63 | 29.67 | 30.49 | 573,448 | +0.76(+2.57%) |
Sep 10, 2010 | 29.81 | 29.96 | 29.61 | 29.73 | 361,553 | +0.04(+0.15%) |
Sep 09, 2010 | 30.03 | 30.12 | 29.48 | 29.69 | 362,482 | -0.03(-0.09%) |
Sep 08, 2010 | 29.76 | 30.03 | 29.61 | 29.71 | 354,534 | +0.08(+0.26%) |
Sep 07, 2010 | 30.48 | 30.48 | 29.54 | 29.64 | 341,141 | -0.58(-1.90%) |
Sep 03, 2010 | 30.09 | 30.43 | 29.98 | 30.21 | 441,264 | +0.54(+1.81%) |
Sep 02, 2010 | 29.06 | 29.71 | 28.82 | 29.68 | 390,445 | +0.63(+2.16%) |
Sep 01, 2010 | 28.76 | 29.33 | 28.39 | 29.05 | 452,890 | +1.08(+3.86%) |
Aug 31, 2010 | 27.46 | 28.29 | 27.36 | 27.97 | 396,746 | +0.39(+1.42%) |
Aug 30, 2010 | 28.43 | 28.54 | 27.57 | 27.57 | 343,403 | -1.08(-3.77%) |
Aug 27, 2010 | 28.16 | 28.75 | 27.69 | 28.66 | 350,090 | +0.89(+3.20%) |
Aug 26, 2010 | 28.06 | 28.50 | 27.54 | 27.77 | 364,586 | -0.21(-0.76%) |
Aug 25, 2010 | 27.37 | 28.08 | 27.13 | 27.98 | 422,861 | +0.36(+1.31%) |
Aug 24, 2010 | 27.38 | 27.94 | 26.83 | 27.62 | 695,828 | -0.09(-0.31%) |
Aug 23, 2010 | 28.46 | 28.58 | 27.69 | 27.71 | 410,642 | -0.51(-1.82%) |
Aug 20, 2010 | 29.51 | 29.54 | 27.84 | 28.22 | 715,269 | +0.16(+0.57%) |
Aug 19, 2010 | 28.49 | 29.00 | 27.93 | 28.06 | 516,861 | -0.71(-2.46%) |
Aug 18, 2010 | 28.64 | 29.34 | 28.23 | 28.77 | 346,826 | -0.07(-0.26%) |
Aug 17, 2010 | 28.34 | 29.18 | 28.24 | 28.84 | 284,023 | +0.83(+2.98%) |
Aug 16, 2010 | 27.38 | 28.24 | 27.25 | 28.01 | 253,763 | +0.24(+0.88%) |
Aug 13, 2010 | 27.84 | 28.24 | 27.54 | 27.76 | 438,575 | -0.11(-0.41%) |
Aug 12, 2010 | 27.45 | 28.09 | 27.17 | 27.88 | 339,701 | -0.09(-0.33%) |
Aug 11, 2010 | 28.74 | 28.95 | 27.81 | 27.97 | 562,350 | -1.51(-5.11%) |
Aug 10, 2010 | 29.32 | 29.86 | 29.22 | 29.47 | 382,248 | -0.26(-0.88%) |
Aug 09, 2010 | 29.72 | 30.06 | 29.57 | 29.73 | 345,716 | +0.10(+0.32%) |
Aug 06, 2010 | 29.01 | 29.70 | 28.80 | 29.64 | 512,991 | +0.19(+0.65%) |
Aug 05, 2010 | 29.01 | 29.53 | 28.91 | 29.45 | 617,358 | +0.20(+0.70%) |
Aug 04, 2010 | 28.64 | 29.28 | 28.61 | 29.24 | 373,479 | +0.67(+2.34%) |
Aug 03, 2010 | 28.77 | 29.23 | 28.46 | 28.57 | 336,596 | -0.38(-1.31%) |
Aug 02, 2010 | 28.29 | 29.07 | 28.29 | 28.95 | 846,537 | +1.56(+5.71%) |
Jul 30, 2010 | 26.82 | 27.51 | 26.65 | 27.39 | 331,646 | +0.13(+0.46%) |
Jul 29, 2010 | 27.40 | 27.60 | 26.84 | 27.26 | 247,170 | +0.06(+0.21%) |
Jul 28, 2010 | 27.53 | 27.87 | 27.10 | 27.21 | 266,008 | -0.45(-1.62%) |
Jul 27, 2010 | 28.00 | 28.25 | 27.53 | 27.65 | 540,556 | -0.12(-0.44%) |
Jul 26, 2010 | 27.29 | 27.80 | 27.06 | 27.78 | 396,804 | +0.67(+2.47%) |
Jul 23, 2010 | 26.36 | 27.28 | 26.36 | 27.11 | 416,991 | +0.56(+2.09%) |
Jul 22, 2010 | 26.27 | 26.89 | 25.66 | 26.55 | 476,223 | +0.70(+2.71%) |
Jul 21, 2010 | 26.06 | 26.31 | 25.69 | 25.85 | 441,756 | +0.00(+0.00%) |
Jul 20, 2010 | 24.92 | 25.91 | 24.86 | 25.85 | 416,498 | +0.54(+2.13%) |
Jul 19, 2010 | 25.07 | 25.33 | 24.79 | 25.31 | 354,614 | +0.30(+1.22%) |
Jul 16, 2010 | 25.63 | 25.82 | 24.93 | 25.01 | 831,581 | -0.83(-3.21%) |
Jul 15, 2010 | 25.91 | 26.07 | 25.42 | 25.84 | 635,440 | +0.01(+0.05%) |
Jul 14, 2010 | 25.46 | 25.88 | 25.19 | 25.82 | 642,379 | +0.17(+0.68%) |
Jul 13, 2010 | 24.99 | 25.76 | 24.81 | 25.65 | 471,451 | +0.99(+4.02%) |
Jul 12, 2010 | 25.07 | 25.25 | 24.38 | 24.66 | 321,137 | -0.60(-2.37%) |
Jul 09, 2010 | 25.09 | 25.40 | 24.87 | 25.26 | 286,977 | +0.11(+0.45%) |
Jul 08, 2010 | 25.01 | 25.19 | 24.52 | 25.15 | 533,632 | +0.40(+1.60%) |
Jul 07, 2010 | 23.95 | 24.78 | 23.89 | 24.75 | 609,547 | +0.93(+3.92%) |
Jul 06, 2010 | 24.30 | 24.53 | 23.67 | 23.82 | 794,260 | +0.01(+0.04%) |
Jul 02, 2010 | 23.95 | 24.10 | 23.61 | 23.81 | 408,019 | +0.02(+0.07%) |
Jul 01, 2010 | 24.36 | 24.53 | 23.44 | 23.79 | 699,530 | -0.57(-2.34%) |
Jun 30, 2010 | 24.65 | 25.12 | 24.30 | 24.36 | 721,579 | -0.28(-1.15%) |
Jun 29, 2010 | 25.20 | 25.37 | 24.43 | 24.64 | 777,742 | -0.53(-2.09%) |
Jun 25, 2010 | 24.98 | 25.78 | 24.44 | 25.17 | 3,050,703 | +0.30(+1.21%) |
Jun 24, 2010 | 26.23 | 26.44 | 24.71 | 24.87 | 1,119,421 | -1.67(-6.29%) |
Jun 23, 2010 | 26.60 | 26.98 | 26.09 | 26.54 | 330,758 | -0.03(-0.10%) |
Jun 22, 2010 | 27.38 | 27.90 | 26.49 | 26.56 | 383,526 | -0.68(-2.49%) |
Jun 21, 2010 | 27.86 | 27.97 | 26.98 | 27.24 | 494,798 | -0.14(-0.52%) |
Jun 18, 2010 | 27.44 | 27.80 | 26.07 | 27.38 | 584,173 | +0.06(+0.21%) |
Jun 17, 2010 | 27.72 | 27.72 | 26.89 | 27.33 | 356,014 | -0.15(-0.54%) |
Jun 16, 2010 | 27.40 | 27.94 | 27.29 | 27.48 | 309,394 | -0.25(-0.91%) |
Jun 15, 2010 | 27.01 | 27.78 | 26.67 | 27.73 | 446,162 | +0.80(+2.98%) |
Jun 14, 2010 | 27.27 | 27.58 | 26.80 | 26.92 | 361,368 | -0.09(-0.32%) |
Jun 11, 2010 | 26.37 | 27.10 | 26.37 | 27.01 | 641,541 | +0.19(+0.70%) |
Jun 10, 2010 | 26.54 | 27.17 | 26.50 | 26.82 | 805,162 | +0.81(+3.12%) |
Jun 09, 2010 | 26.46 | 26.87 | 25.86 | 26.01 | 613,819 | -0.30(-1.12%) |
Jun 08, 2010 | 26.37 | 26.75 | 25.68 | 26.31 | 849,155 | +0.01(+0.05%) |
Jun 07, 2010 | 27.38 | 27.48 | 26.23 | 26.29 | 794,055 | -1.06(-3.89%) |
Jun 04, 2010 | 28.02 | 28.74 | 27.25 | 27.36 | 664,488 | -1.51(-5.24%) |
Jun 03, 2010 | 28.73 | 29.03 | 28.30 | 28.87 | 490,417 | +0.12(+0.42%) |
Jun 02, 2010 | 28.26 | 28.82 | 27.73 | 28.75 | 415,529 | +0.86(+3.08%) |
Jun 01, 2010 | 28.80 | 29.24 | 27.89 | 27.89 | 497,399 | -1.06(-3.65%) |
May 28, 2010 | 29.48 | 29.61 | 28.65 | 28.94 | 608,642 | -0.53(-1.81%) |
May 27, 2010 | 28.76 | 29.50 | 28.46 | 29.48 | 559,795 | +1.38(+4.90%) |
May 26, 2010 | 28.66 | 29.35 | 27.90 | 28.10 | 779,454 | -0.29(-1.01%) |
May 25, 2010 | 28.17 | 28.51 | 27.35 | 28.39 | 895,904 | -0.29(-1.00%) |
May 24, 2010 | 29.23 | 29.35 | 28.54 | 28.67 | 851,593 | -0.82(-2.79%) |
May 21, 2010 | 28.11 | 29.56 | 27.73 | 29.50 | 2,021,421 | +2.28(+8.39%) |
May 20, 2010 | 27.18 | 28.78 | 27.02 | 27.21 | 568,469 | -1.67(-5.79%) |
May 19, 2010 | 29.62 | 29.81 | 28.54 | 28.88 | 431,828 | -0.79(-2.67%) |
May 18, 2010 | 30.63 | 31.01 | 29.50 | 29.68 | 335,091 | -0.53(-1.76%) |
May 17, 2010 | 30.96 | 31.36 | 29.38 | 30.21 | 287,317 | -0.50(-1.64%) |
May 14, 2010 | 31.13 | 31.13 | 30.20 | 30.71 | 321,757 | -0.68(-2.18%) |
May 13, 2010 | 31.76 | 31.90 | 31.25 | 31.40 | 387,118 | -0.54(-1.68%) |
May 12, 2010 | 30.72 | 32.24 | 30.72 | 31.93 | 477,190 | +1.39(+4.57%) |
May 11, 2010 | 30.56 | 31.09 | 29.95 | 30.54 | 262,730 | +0.08(+0.27%) |
May 10, 2010 | 29.67 | 30.57 | 29.11 | 30.46 | 534,296 | +1.90(+6.64%) |
May 07, 2010 | 29.30 | 29.60 | 28.15 | 28.56 | 871,274 | -0.86(-2.93%) |
May 06, 2010 | 30.38 | 30.90 | 28.04 | 29.42 | 595,295 | -1.11(-3.65%) |
May 05, 2010 | 30.38 | 30.89 | 29.97 | 30.54 | 561,367 | -0.34(-1.11%) |
May 04, 2010 | 31.34 | 31.71 | 30.68 | 30.88 | 671,445 | -1.06(-3.32%) |