Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.01 | 35.59 | 34.94 | 35.40 | 223,991 | +0.42(+1.21%) |
Apr 28, 2011 | 34.79 | 35.13 | 34.53 | 34.98 | 227,286 | +0.19(+0.53%) |
Apr 27, 2011 | 34.87 | 35.12 | 34.64 | 34.79 | 147,556 | -0.09(-0.25%) |
Apr 26, 2011 | 34.20 | 34.97 | 34.08 | 34.88 | 200,676 | +0.78(+2.28%) |
Apr 25, 2011 | 34.45 | 34.45 | 34.01 | 34.10 | 101,361 | -0.32(-0.92%) |
Apr 21, 2011 | 34.41 | 34.50 | 34.17 | 34.42 | 106,689 | +0.23(+0.67%) |
Apr 20, 2011 | 34.08 | 34.60 | 33.88 | 34.19 | 167,721 | +0.38(+1.12%) |
Apr 19, 2011 | 33.84 | 33.93 | 33.67 | 33.81 | 125,731 | +0.09(+0.26%) |
Apr 18, 2011 | 33.59 | 33.75 | 33.36 | 33.72 | 199,429 | -0.26(-0.75%) |
Apr 15, 2011 | 33.49 | 34.09 | 33.47 | 33.98 | 211,364 | +0.45(+1.34%) |
Apr 14, 2011 | 33.21 | 33.74 | 33.21 | 33.53 | 160,383 | +0.04(+0.11%) |
Apr 13, 2011 | 33.82 | 33.82 | 33.29 | 33.49 | 212,443 | -0.03(-0.08%) |
Apr 12, 2011 | 33.49 | 33.63 | 33.26 | 33.52 | 212,732 | -0.18(-0.52%) |
Apr 11, 2011 | 33.56 | 33.79 | 33.45 | 33.70 | 238,329 | +0.10(+0.29%) |
Apr 08, 2011 | 33.85 | 34.05 | 33.53 | 33.60 | 235,542 | -0.03(-0.08%) |
Apr 07, 2011 | 33.61 | 34.07 | 33.55 | 33.63 | 195,156 | +0.09(+0.26%) |
Apr 06, 2011 | 32.99 | 33.57 | 32.97 | 33.54 | 248,306 | +0.62(+1.88%) |
Apr 05, 2011 | 32.57 | 33.10 | 32.34 | 32.92 | 170,158 | +0.21(+0.65%) |
Apr 04, 2011 | 32.48 | 32.95 | 32.19 | 32.71 | 261,368 | +0.33(+1.01%) |
Apr 01, 2011 | 32.25 | 32.46 | 32.09 | 32.38 | 190,713 | +0.30(+0.94%) |
Mar 31, 2011 | 32.11 | 32.28 | 31.99 | 32.08 | 138,373 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,952 | +0.13(+0.41%) |
Mar 29, 2011 | 32.11 | 32.20 | 31.85 | 31.98 | 162,244 | -0.12(-0.38%) |
Mar 28, 2011 | 32.19 | 32.30 | 32.04 | 32.11 | 242,717 | +0.03(+0.08%) |
Mar 25, 2011 | 32.02 | 32.24 | 31.71 | 32.08 | 261,226 | +0.27(+0.86%) |
Mar 24, 2011 | 31.93 | 32.15 | 31.59 | 31.81 | 280,080 | +0.05(+0.17%) |
Mar 23, 2011 | 32.16 | 32.16 | 31.66 | 31.75 | 219,652 | -0.40(-1.24%) |
Mar 22, 2011 | 32.28 | 32.36 | 32.13 | 32.15 | 157,813 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.54 | 32.13 | 32.19 | 261,546 | +0.14(+0.44%) |
Mar 18, 2011 | 31.92 | 32.48 | 31.89 | 32.05 | 269,063 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.74 | 31.73 | 31.79 | 207,965 | -0.33(-1.02%) |
Mar 16, 2011 | 32.40 | 32.56 | 31.93 | 32.11 | 287,793 | -0.44(-1.36%) |
Mar 15, 2011 | 32.37 | 32.79 | 32.37 | 32.56 | 334,061 | -0.35(-1.07%) |
Mar 14, 2011 | 33.07 | 33.43 | 32.72 | 32.91 | 125,668 | -0.49(-1.48%) |
Mar 11, 2011 | 33.44 | 33.65 | 33.20 | 33.40 | 226,473 | -0.12(-0.37%) |
Mar 10, 2011 | 34.09 | 34.10 | 33.03 | 33.53 | 225,481 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.17 | 34.42 | 414,084 | +0.01(+0.03%) |
Mar 08, 2011 | 34.00 | 34.99 | 33.43 | 34.41 | 399,167 | +0.52(+1.54%) |
Mar 07, 2011 | 34.84 | 35.19 | 33.72 | 33.89 | 229,590 | -0.98(-2.81%) |
Mar 04, 2011 | 35.00 | 35.22 | 34.33 | 34.87 | 147,278 | -0.16(-0.45%) |
Mar 03, 2011 | 34.33 | 35.22 | 34.33 | 35.03 | 171,898 | +0.93(+2.72%) |
Mar 02, 2011 | 33.98 | 34.39 | 33.91 | 34.10 | 174,742 | +0.06(+0.18%) |
Mar 01, 2011 | 34.99 | 35.28 | 33.78 | 34.04 | 228,209 | -1.01(-2.87%) |
Feb 28, 2011 | 35.21 | 35.58 | 34.80 | 35.05 | 249,027 | -0.09(-0.25%) |
Feb 25, 2011 | 34.45 | 35.38 | 34.45 | 35.14 | 282,352 | +0.60(+1.74%) |
Feb 24, 2011 | 34.32 | 34.78 | 33.95 | 34.53 | 355,856 | +0.24(+0.70%) |
Feb 23, 2011 | 35.42 | 35.52 | 34.14 | 34.30 | 367,595 | -1.12(-3.17%) |
Feb 22, 2011 | 35.83 | 36.05 | 35.22 | 35.42 | 529,408 | -0.79(-2.20%) |
Feb 18, 2011 | 36.70 | 36.85 | 35.88 | 36.21 | 239,646 | -0.39(-1.06%) |
Feb 17, 2011 | 37.03 | 37.16 | 36.52 | 36.60 | 485,423 | -0.56(-1.50%) |
Feb 16, 2011 | 37.99 | 39.08 | 36.65 | 37.16 | 462,077 | -1.00(-2.62%) |
Feb 15, 2011 | 37.99 | 38.51 | 37.92 | 38.16 | 203,697 | +0.13(+0.35%) |
Feb 14, 2011 | 37.75 | 38.20 | 37.68 | 38.02 | 65,726 | +0.24(+0.63%) |
Feb 11, 2011 | 37.14 | 37.98 | 37.14 | 37.79 | 99,929 | +0.48(+1.28%) |
Feb 10, 2011 | 37.17 | 37.60 | 36.95 | 37.31 | 96,186 | -0.05(-0.14%) |
Feb 09, 2011 | 37.49 | 37.80 | 37.07 | 37.36 | 85,300 | -0.19(-0.49%) |
Feb 08, 2011 | 37.67 | 37.69 | 37.10 | 37.55 | 96,635 | -0.19(-0.51%) |
Feb 07, 2011 | 36.75 | 38.02 | 36.59 | 37.74 | 116,823 | +0.98(+2.67%) |
Feb 04, 2011 | 36.92 | 37.05 | 36.59 | 36.76 | 100,102 | -0.16(-0.43%) |
Feb 03, 2011 | 37.08 | 37.12 | 36.63 | 36.92 | 112,231 | -0.20(-0.55%) |
Feb 02, 2011 | 37.04 | 37.33 | 37.02 | 37.12 | 140,191 | -0.06(-0.17%) |
Feb 01, 2011 | 36.85 | 37.56 | 36.72 | 37.18 | 230,544 | +0.52(+1.42%) |
Jan 31, 2011 | 36.85 | 37.11 | 36.44 | 36.66 | 162,386 | -0.28(-0.76%) |
Jan 28, 2011 | 37.59 | 38.41 | 36.42 | 36.95 | 208,152 | -0.69(-1.83%) |
Jan 27, 2011 | 37.54 | 37.94 | 37.14 | 37.64 | 137,851 | +0.11(+0.28%) |
Jan 26, 2011 | 37.40 | 37.93 | 37.11 | 37.53 | 102,733 | +0.28(+0.76%) |
Jan 25, 2011 | 36.69 | 37.29 | 36.37 | 37.25 | 98,229 | +0.27(+0.74%) |
Jan 24, 2011 | 36.89 | 37.20 | 36.56 | 36.97 | 105,124 | +0.11(+0.31%) |
Jan 21, 2011 | 36.79 | 37.15 | 36.48 | 36.86 | 144,302 | +0.23(+0.63%) |
Jan 20, 2011 | 36.93 | 36.95 | 36.20 | 36.63 | 154,702 | -0.51(-1.38%) |
Jan 19, 2011 | 37.31 | 37.56 | 36.80 | 37.14 | 130,455 | -0.37(-0.99%) |
Jan 18, 2011 | 37.40 | 37.66 | 37.15 | 37.51 | 54,255 | -0.03(-0.07%) |
Jan 14, 2011 | 37.16 | 37.59 | 36.99 | 37.54 | 85,019 | +0.36(+0.97%) |
Jan 13, 2011 | 37.24 | 37.53 | 36.88 | 37.18 | 87,417 | -0.11(-0.31%) |
Jan 12, 2011 | 37.39 | 37.73 | 37.17 | 37.29 | 51,220 | +0.28(+0.76%) |
Jan 11, 2011 | 37.54 | 37.73 | 36.95 | 37.01 | 68,886 | -0.39(-1.04%) |
Jan 10, 2011 | 36.98 | 37.53 | 36.65 | 37.40 | 93,934 | +0.27(+0.71%) |
Jan 07, 2011 | 37.00 | 37.42 | 36.65 | 37.13 | 111,233 | +0.16(+0.43%) |
Jan 06, 2011 | 37.20 | 37.35 | 36.71 | 36.97 | 114,542 | -0.12(-0.33%) |
Jan 05, 2011 | 36.69 | 37.18 | 36.63 | 37.10 | 137,354 | +0.38(+1.03%) |
Jan 04, 2011 | 37.41 | 37.41 | 36.07 | 36.72 | 175,195 | -0.49(-1.31%) |
Jan 03, 2011 | 37.12 | 37.73 | 36.97 | 37.20 | 145,603 | +0.49(+1.35%) |
Dec 31, 2010 | 36.26 | 37.10 | 36.25 | 36.71 | 202,605 | +0.53(+1.46%) |
Dec 30, 2010 | 36.26 | 36.60 | 36.10 | 36.18 | 189,197 | -0.08(-0.22%) |
Dec 29, 2010 | 35.99 | 36.41 | 35.82 | 36.26 | 174,046 | +0.32(+0.88%) |
Dec 28, 2010 | 36.38 | 36.38 | 35.65 | 35.94 | 76,118 | -0.33(-0.90%) |
Dec 27, 2010 | 36.07 | 36.32 | 35.81 | 36.27 | 31,071 | +0.10(+0.27%) |
Dec 23, 2010 | 36.43 | 36.43 | 36.13 | 36.17 | 72,251 | -0.25(-0.68%) |
Dec 22, 2010 | 36.64 | 36.64 | 36.19 | 36.42 | 55,618 | -0.07(-0.19%) |
Dec 21, 2010 | 36.30 | 36.84 | 36.26 | 36.49 | 80,938 | +0.34(+0.95%) |
Dec 20, 2010 | 36.36 | 36.58 | 36.05 | 36.14 | 139,483 | -0.03(-0.07%) |
Dec 17, 2010 | 36.05 | 36.31 | 35.70 | 36.17 | 503,097 | +0.10(+0.27%) |
Dec 16, 2010 | 35.65 | 36.28 | 35.51 | 36.07 | 195,033 | +0.58(+1.64%) |
Dec 15, 2010 | 35.45 | 36.31 | 35.28 | 35.49 | 160,712 | +0.03(+0.07%) |
Dec 14, 2010 | 35.29 | 35.74 | 35.29 | 35.46 | 134,752 | +0.32(+0.90%) |
Dec 13, 2010 | 35.53 | 35.74 | 35.11 | 35.14 | 114,066 | -0.27(-0.77%) |
Dec 10, 2010 | 35.26 | 35.79 | 35.00 | 35.42 | 107,707 | +0.29(+0.83%) |
Dec 09, 2010 | 35.14 | 35.35 | 34.99 | 35.13 | 107,015 | +0.28(+0.81%) |
Dec 08, 2010 | 35.01 | 35.59 | 34.80 | 34.84 | 112,640 | -0.06(-0.18%) |
Dec 07, 2010 | 35.14 | 35.28 | 34.75 | 34.91 | 189,434 | +0.20(+0.59%) |
Dec 06, 2010 | 34.40 | 35.24 | 34.04 | 34.70 | 1,022,644 | +0.06(+0.18%) |
Dec 03, 2010 | 34.12 | 34.67 | 34.12 | 34.64 | 133,812 | +0.49(+1.45%) |
Dec 02, 2010 | 33.74 | 34.23 | 33.59 | 34.15 | 145,501 | +0.42(+1.26%) |
Dec 01, 2010 | 32.87 | 34.10 | 32.87 | 33.72 | 197,461 | +1.35(+4.17%) |
Nov 30, 2010 | 32.10 | 32.40 | 31.90 | 32.37 | 143,084 | -0.06(-0.19%) |
Nov 29, 2010 | 31.92 | 32.49 | 31.57 | 32.43 | 176,847 | +0.28(+0.88%) |
Nov 26, 2010 | 31.77 | 32.25 | 31.61 | 32.15 | 46,050 | +0.08(+0.25%) |
Nov 24, 2010 | 31.78 | 32.07 | 32.07 | 32.07 | 162,763 | +0.65(+2.08%) |
Nov 23, 2010 | 31.19 | 31.58 | 31.02 | 31.42 | 98,317 | -0.19(-0.61%) |
Nov 22, 2010 | 31.44 | 31.72 | 31.05 | 31.61 | 56,445 | +0.04(+0.11%) |
Nov 19, 2010 | 31.12 | 31.72 | 31.05 | 31.58 | 65,858 | +0.25(+0.79%) |
Nov 18, 2010 | 31.21 | 31.73 | 31.13 | 31.33 | 116,562 | +0.50(+1.63%) |
Nov 17, 2010 | 30.93 | 30.93 | 30.52 | 30.83 | 76,415 | -0.08(-0.26%) |
Nov 16, 2010 | 31.39 | 31.47 | 30.61 | 30.90 | 125,231 | -0.76(-2.40%) |
Nov 15, 2010 | 31.78 | 32.00 | 31.43 | 31.66 | 104,157 | -0.02(-0.06%) |
Nov 12, 2010 | 31.67 | 31.85 | 31.29 | 31.68 | 126,361 | -0.33(-1.02%) |
Nov 11, 2010 | 31.72 | 32.05 | 31.27 | 32.01 | 65,223 | -0.02(-0.05%) |
Nov 10, 2010 | 32.06 | 32.12 | 31.64 | 32.03 | 144,170 | +0.05(+0.17%) |
Nov 09, 2010 | 32.49 | 32.59 | 31.69 | 31.97 | 169,298 | -0.48(-1.47%) |
Nov 08, 2010 | 32.57 | 32.68 | 32.27 | 32.45 | 108,582 | -0.23(-0.70%) |
Nov 05, 2010 | 32.56 | 32.90 | 32.43 | 32.68 | 444,478 | +0.23(+0.71%) |
Nov 04, 2010 | 32.30 | 32.88 | 32.17 | 32.45 | 218,568 | +0.88(+2.80%) |
Nov 03, 2010 | 31.55 | 31.67 | 30.89 | 31.57 | 116,211 | -0.05(-0.17%) |
Nov 02, 2010 | 31.21 | 31.78 | 31.03 | 31.62 | 187,125 | +0.81(+2.64%) |
Nov 01, 2010 | 31.24 | 31.70 | 30.49 | 30.81 | 130,414 | -0.23(-0.74%) |
Oct 29, 2010 | 30.60 | 31.21 | 30.39 | 31.04 | 91,527 | +0.32(+1.04%) |
Oct 28, 2010 | 31.33 | 31.63 | 30.65 | 30.72 | 121,716 | -0.30(-0.97%) |
Oct 27, 2010 | 30.90 | 31.09 | 30.60 | 31.02 | 111,656 | -0.24(-0.76%) |
Oct 25, 2010 | 30.83 | 31.39 | 30.83 | 31.26 | 121,774 | +0.60(+1.96%) |
Oct 22, 2010 | 30.42 | 30.80 | 30.16 | 30.66 | 134,695 | +0.34(+1.14%) |
Oct 21, 2010 | 30.22 | 30.60 | 29.99 | 30.31 | 112,035 | +0.23(+0.76%) |
Oct 20, 2010 | 29.77 | 30.26 | 29.60 | 30.08 | 155,249 | +0.44(+1.49%) |
Oct 19, 2010 | 29.65 | 29.97 | 29.31 | 29.64 | 179,247 | -0.50(-1.67%) |
Oct 18, 2010 | 29.84 | 30.30 | 29.67 | 30.15 | 114,199 | +0.22(+0.74%) |
Oct 15, 2010 | 30.25 | 30.47 | 29.41 | 29.92 | 210,239 | -0.16(-0.53%) |
Oct 14, 2010 | 29.96 | 30.21 | 29.65 | 30.08 | 168,059 | +0.11(+0.38%) |
Oct 13, 2010 | 29.58 | 30.12 | 29.46 | 29.97 | 174,139 | +0.51(+1.74%) |
Oct 12, 2010 | 29.21 | 29.59 | 29.21 | 29.46 | 313,323 | +0.18(+0.60%) |
Oct 11, 2010 | 28.68 | 29.58 | 28.66 | 29.28 | 349,997 | +0.49(+1.72%) |
Oct 08, 2010 | 28.79 | 28.84 | 28.14 | 28.79 | 118,585 | +0.58(+2.07%) |
Oct 07, 2010 | 28.26 | 28.44 | 27.85 | 28.20 | 460 | -0.04(-0.13%) |
Oct 06, 2010 | 27.82 | 28.29 | 27.52 | 28.24 | 153,936 | +0.41(+1.46%) |
Oct 05, 2010 | 27.38 | 27.96 | 27.04 | 27.83 | 183,029 | +0.78(+2.87%) |
Oct 04, 2010 | 27.72 | 27.72 | 26.75 | 27.05 | 172,846 | -0.58(-2.11%) |
Oct 01, 2010 | 27.64 | 28.00 | 27.25 | 27.64 | 126,059 | +0.01(+0.02%) |
Sep 30, 2010 | 27.63 | 28.01 | 26.99 | 27.63 | 173,560 | -0.09(-0.31%) |
Sep 29, 2010 | 27.76 | 28.17 | 27.69 | 27.72 | 167,118 | -0.22(-0.79%) |
Sep 28, 2010 | 27.97 | 27.98 | 27.27 | 27.94 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.94 | 27.94 | 27.42 | 27.82 | 117,677 | -0.02(-0.06%) |
Sep 24, 2010 | 27.43 | 27.91 | 27.42 | 27.84 | 134,658 | +0.74(+2.74%) |
Sep 23, 2010 | 26.73 | 27.17 | 26.63 | 27.10 | 901 | +0.16(+0.59%) |
Sep 22, 2010 | 27.27 | 27.68 | 26.74 | 26.94 | 87,964 | -0.41(-1.49%) |
Sep 21, 2010 | 27.25 | 27.74 | 27.06 | 27.35 | 66,089 | +0.08(+0.29%) |
Sep 20, 2010 | 26.51 | 27.42 | 26.23 | 27.27 | 101,208 | +0.74(+2.80%) |
Sep 17, 2010 | 26.52 | 27.04 | 26.24 | 26.52 | 204,597 | +0.22(+0.84%) |
Sep 15, 2010 | 25.93 | 26.54 | 25.53 | 26.30 | 73,961 | +0.31(+1.19%) |
Sep 14, 2010 | 26.15 | 26.33 | 25.68 | 25.99 | 211,952 | -0.19(-0.71%) |
Sep 13, 2010 | 26.14 | 26.57 | 26.02 | 26.18 | 162,807 | +0.38(+1.47%) |
Sep 10, 2010 | 25.75 | 26.14 | 25.37 | 25.80 | 78,068 | +0.21(+0.83%) |
Sep 09, 2010 | 26.01 | 26.06 | 25.45 | 25.59 | 40,386 | -0.02(-0.07%) |
Sep 08, 2010 | 25.49 | 26.11 | 25.43 | 25.61 | 59,567 | +0.13(+0.52%) |
Sep 07, 2010 | 26.06 | 26.06 | 25.36 | 25.47 | 733 | -0.70(-2.67%) |
Sep 03, 2010 | 25.97 | 26.43 | 25.91 | 26.17 | 119,983 | +0.46(+1.79%) |
Sep 02, 2010 | 25.07 | 25.84 | 25.07 | 25.71 | 364 | +0.40(+1.57%) |
Sep 01, 2010 | 24.55 | 25.45 | 24.32 | 25.31 | 184,372 | +1.12(+4.64%) |
Aug 31, 2010 | 24.17 | 24.84 | 24.07 | 24.19 | 1,132 | -0.22(-0.90%) |
Aug 30, 2010 | 24.41 | 24.88 | 24.29 | 24.41 | 171,502 | -0.16(-0.65%) |
Aug 27, 2010 | 24.57 | 24.69 | 23.68 | 24.57 | 113,222 | +0.55(+2.28%) |
Aug 26, 2010 | 24.58 | 24.84 | 23.93 | 24.02 | 514 | -0.52(-2.12%) |
Aug 25, 2010 | 23.78 | 24.64 | 23.64 | 24.55 | 508 | +0.51(+2.13%) |
Aug 24, 2010 | 23.94 | 24.29 | 23.53 | 24.03 | 2,066 | -0.21(-0.87%) |
Aug 23, 2010 | 25.24 | 25.53 | 24.22 | 24.25 | 182,687 | -0.95(-3.75%) |
Aug 20, 2010 | 24.87 | 25.23 | 24.63 | 25.19 | 138,295 | +0.27(+1.06%) |
Aug 19, 2010 | 26.05 | 26.18 | 24.83 | 24.93 | 1,775 | -1.27(-4.86%) |
Aug 18, 2010 | 26.21 | 26.69 | 25.80 | 26.20 | 7,975 | +0.04(+0.13%) |
Aug 17, 2010 | 25.53 | 26.62 | 25.50 | 26.16 | 1,226 | +0.87(+3.46%) |
Aug 16, 2010 | 24.93 | 25.38 | 24.63 | 25.29 | 146,964 | +0.24(+0.95%) |
Aug 13, 2010 | 25.05 | 25.30 | 24.75 | 25.05 | 161,209 | -0.03(-0.11%) |
Aug 12, 2010 | 24.51 | 25.10 | 24.35 | 25.08 | 282,452 | +0.08(+0.32%) |
Aug 11, 2010 | 25.38 | 25.46 | 24.78 | 25.00 | 269,371 | -0.82(-3.18%) |
Aug 10, 2010 | 26.20 | 26.21 | 25.72 | 25.82 | 236,080 | -0.65(-2.47%) |
Aug 09, 2010 | 27.35 | 27.42 | 26.07 | 26.47 | 224,917 | -0.69(-2.54%) |
Aug 06, 2010 | 27.16 | 27.38 | 26.32 | 27.16 | 269,779 | -0.19(-0.71%) |
Aug 05, 2010 | 27.94 | 28.79 | 27.27 | 27.35 | 417,686 | -0.66(-2.36%) |
Aug 04, 2010 | 27.41 | 28.06 | 27.32 | 28.02 | 140,874 | +0.68(+2.49%) |
Aug 03, 2010 | 27.04 | 27.87 | 26.86 | 27.34 | 199,909 | +0.10(+0.36%) |
Aug 02, 2010 | 26.86 | 27.40 | 26.83 | 27.24 | 177,067 | +0.79(+2.97%) |
Jul 30, 2010 | 26.45 | 26.78 | 25.87 | 26.45 | 104,136 | +0.04(+0.13%) |
Jul 29, 2010 | 26.46 | 26.86 | 25.73 | 26.42 | 130,438 | +0.25(+0.94%) |
Jul 28, 2010 | 26.17 | 26.36 | 25.91 | 26.17 | 825 | +0.09(+0.34%) |
Jul 27, 2010 | 26.77 | 27.36 | 26.05 | 26.08 | 166,775 | -0.52(-1.96%) |
Jul 26, 2010 | 25.93 | 26.65 | 25.70 | 26.60 | 188,684 | +0.82(+3.19%) |
Jul 23, 2010 | 25.79 | 26.19 | 25.44 | 25.78 | 244,603 | +0.08(+0.31%) |
Jul 22, 2010 | 25.30 | 26.12 | 25.26 | 25.70 | 361,722 | +0.81(+3.26%) |
Jul 21, 2010 | 25.18 | 25.44 | 24.70 | 24.89 | 148,253 | -0.10(-0.39%) |
Jul 20, 2010 | 24.34 | 25.01 | 24.14 | 24.99 | 160,147 | +0.33(+1.33%) |
Jul 19, 2010 | 24.22 | 24.71 | 23.75 | 24.66 | 250,059 | +0.51(+2.12%) |
Jul 16, 2010 | 24.15 | 25.15 | 24.01 | 24.15 | 197,979 | -1.13(-4.47%) |
Jul 15, 2010 | 25.85 | 25.85 | 25.00 | 25.28 | 132,755 | -0.47(-1.82%) |
Jul 14, 2010 | 25.59 | 25.89 | 25.38 | 25.75 | 164,546 | +0.11(+0.41%) |
Jul 13, 2010 | 25.64 | 25.80 | 24.93 | 25.64 | 2,016 | +0.85(+3.42%) |
Jul 12, 2010 | 24.99 | 25.37 | 24.43 | 24.79 | 161,786 | -0.34(-1.37%) |
Jul 09, 2010 | 25.14 | 25.21 | 24.66 | 25.14 | 132,745 | +0.23(+0.92%) |
Jul 08, 2010 | 24.91 | 25.03 | 24.33 | 24.91 | 612 | +0.53(+2.17%) |
Jul 07, 2010 | 23.90 | 24.57 | 23.77 | 24.38 | 250,625 | +0.64(+2.68%) |
Jul 06, 2010 | 23.74 | 24.82 | 23.61 | 23.74 | 1,031 | -0.71(-2.89%) |
Jul 02, 2010 | 24.45 | 24.75 | 23.96 | 24.45 | 148,313 | -0.06(-0.25%) |
Jul 01, 2010 | 24.83 | 25.15 | 24.26 | 24.51 | 158,306 | -0.35(-1.42%) |
Jun 30, 2010 | 24.86 | 26.09 | 24.72 | 24.86 | 2,171 | -0.43(-1.71%) |
Jun 29, 2010 | 25.83 | 25.83 | 24.90 | 25.30 | 321,192 | -0.77(-2.95%) |
Jun 25, 2010 | 26.06 | 26.50 | 25.91 | 26.06 | 491,463 | -0.38(-1.44%) |
Jun 24, 2010 | 26.44 | 27.03 | 26.35 | 26.44 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.93 | 27.37 | 26.30 | 26.90 | 182,607 | -0.15(-0.55%) |
Jun 22, 2010 | 27.05 | 28.05 | 27.02 | 27.05 | 579 | -0.53(-1.92%) |
Jun 21, 2010 | 28.31 | 28.33 | 27.41 | 27.58 | 168,357 | -0.45(-1.61%) |
Jun 18, 2010 | 28.03 | 28.41 | 27.42 | 28.03 | 206,660 | -0.04(-0.13%) |
Jun 17, 2010 | 28.15 | 28.34 | 27.54 | 28.07 | 134,530 | -0.02(-0.06%) |
Jun 16, 2010 | 28.21 | 28.47 | 27.88 | 28.09 | 198,790 | -0.42(-1.46%) |
Jun 15, 2010 | 28.50 | 28.74 | 27.44 | 28.50 | 1,006 | +0.88(+3.20%) |
Jun 14, 2010 | 28.17 | 28.58 | 27.47 | 27.62 | 252,099 | -0.22(-0.79%) |
Jun 11, 2010 | 26.49 | 28.30 | 26.48 | 27.84 | 245,516 | +1.17(+4.41%) |
Jun 10, 2010 | 26.67 | 26.74 | 25.87 | 26.67 | 935 | +1.02(+4.00%) |
Jun 09, 2010 | 25.91 | 26.59 | 25.37 | 25.64 | 196,331 | -0.17(-0.65%) |
Jun 08, 2010 | 25.99 | 26.26 | 25.12 | 25.81 | 233,818 | -0.15(-0.58%) |
Jun 07, 2010 | 26.81 | 27.10 | 25.81 | 25.96 | 206,530 | -0.80(-3.00%) |
Jun 04, 2010 | 26.76 | 27.49 | 26.61 | 26.76 | 244,999 | -1.32(-4.69%) |
Jun 03, 2010 | 27.73 | 28.23 | 27.46 | 28.08 | 117,199 | +0.61(+2.22%) |
Jun 02, 2010 | 27.47 | 27.70 | 26.64 | 27.47 | 199,253 | +0.71(+2.64%) |
Jun 01, 2010 | 26.76 | 27.88 | 26.73 | 26.76 | 816 | -1.13(-4.05%) |
May 28, 2010 | 27.89 | 28.22 | 27.27 | 27.89 | 228,714 | +0.58(+2.13%) |
May 27, 2010 | 26.74 | 27.36 | 26.57 | 27.31 | 181,350 | +1.13(+4.32%) |
May 26, 2010 | 26.18 | 27.10 | 25.91 | 26.18 | 819 | +0.34(+1.30%) |
May 25, 2010 | 25.68 | 25.97 | 25.15 | 25.84 | 390,402 | -0.48(-1.81%) |
May 24, 2010 | 27.18 | 27.48 | 26.22 | 26.32 | 154,567 | -1.02(-3.75%) |
May 21, 2010 | 26.41 | 27.36 | 26.29 | 27.35 | 295,266 | +0.65(+2.45%) |
May 20, 2010 | 26.71 | 27.36 | 26.52 | 26.69 | 301,316 | -1.74(-6.12%) |
May 19, 2010 | 29.32 | 29.43 | 27.98 | 28.43 | 273,298 | -0.90(-3.07%) |
May 18, 2010 | 30.39 | 31.01 | 28.94 | 29.33 | 92,612 | -0.81(-2.70%) |
May 17, 2010 | 29.28 | 30.27 | 28.92 | 30.15 | 303,638 | +0.91(+3.11%) |
May 14, 2010 | 29.24 | 30.01 | 28.79 | 29.24 | 225,238 | -0.16(-0.54%) |
May 13, 2010 | 28.55 | 29.77 | 28.34 | 29.39 | 226,720 | +0.86(+3.00%) |
May 12, 2010 | 27.46 | 28.61 | 27.24 | 28.54 | 127,356 | +1.20(+4.39%) |
May 11, 2010 | 27.47 | 28.03 | 27.13 | 27.34 | 177,388 | +0.59(+2.21%) |
May 10, 2010 | 26.56 | 26.79 | 26.25 | 26.74 | 258,958 | +0.53(+2.02%) |
May 07, 2010 | 26.05 | 26.86 | 25.34 | 26.21 | 377,325 | +0.24(+0.92%) |
May 06, 2010 | 26.91 | 29.11 | 25.54 | 25.98 | 334,881 | -1.01(-3.73%) |
May 05, 2010 | 27.07 | 27.39 | 26.87 | 26.98 | 149,808 | -0.69(-2.49%) |
May 04, 2010 | 27.98 | 27.98 | 27.03 | 27.67 | 253,486 | -0.63(-2.22%) |