Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.20 | 43.49 | 43.05 | 43.24 | 110,400 | +0.07(+0.17%) |
Apr 28, 2011 | 42.94 | 43.34 | 42.84 | 43.17 | 141,705 | +0.19(+0.44%) |
Apr 27, 2011 | 42.75 | 43.00 | 42.34 | 42.98 | 216,028 | +0.24(+0.56%) |
Apr 26, 2011 | 42.35 | 42.94 | 42.27 | 42.74 | 251,122 | +0.59(+1.41%) |
Apr 25, 2011 | 42.20 | 42.29 | 41.86 | 42.14 | 187,203 | -0.06(-0.14%) |
Apr 21, 2011 | 41.90 | 42.32 | 41.72 | 42.20 | 143,177 | +0.30(+0.73%) |
Apr 20, 2011 | 41.90 | 42.09 | 41.63 | 41.90 | 170,622 | +0.68(+1.65%) |
Apr 19, 2011 | 40.80 | 41.22 | 40.50 | 41.22 | 139,586 | +0.48(+1.17%) |
Apr 18, 2011 | 40.86 | 40.92 | 40.13 | 40.74 | 218,966 | -0.53(-1.27%) |
Apr 15, 2011 | 40.82 | 41.31 | 40.67 | 41.26 | 92,768 | +0.46(+1.13%) |
Apr 14, 2011 | 40.48 | 40.96 | 40.38 | 40.80 | 79,053 | +0.04(+0.10%) |
Apr 13, 2011 | 40.94 | 41.03 | 40.40 | 40.76 | 107,975 | +0.20(+0.49%) |
Apr 12, 2011 | 40.82 | 41.01 | 40.43 | 40.57 | 117,106 | -0.55(-1.34%) |
Apr 11, 2011 | 41.52 | 41.52 | 40.90 | 41.12 | 75,943 | -0.25(-0.62%) |
Apr 08, 2011 | 42.03 | 42.14 | 41.18 | 41.37 | 134,099 | -0.48(-1.14%) |
Apr 07, 2011 | 42.28 | 42.38 | 41.81 | 41.85 | 120,702 | -0.49(-1.16%) |
Apr 06, 2011 | 42.55 | 42.61 | 42.00 | 42.34 | 119,464 | -0.02(-0.04%) |
Apr 05, 2011 | 41.90 | 42.54 | 41.77 | 42.36 | 164,762 | +0.34(+0.82%) |
Apr 04, 2011 | 41.85 | 42.07 | 41.65 | 42.01 | 139,236 | +0.30(+0.71%) |
Apr 01, 2011 | 41.41 | 41.99 | 41.08 | 41.72 | 159,246 | +0.53(+1.30%) |
Mar 31, 2011 | 40.73 | 41.23 | 40.73 | 41.18 | 279,530 | +0.42(+1.03%) |
Mar 30, 2011 | 40.82 | 40.82 | 40.76 | 40.76 | 122,128 | +0.66(+1.64%) |
Mar 29, 2011 | 40.09 | 40.29 | 39.86 | 40.11 | 182,831 | -0.07(-0.16%) |
Mar 28, 2011 | 40.38 | 40.53 | 40.11 | 40.17 | 131,162 | -0.06(-0.14%) |
Mar 25, 2011 | 40.49 | 40.87 | 40.20 | 40.23 | 162,268 | -0.13(-0.33%) |
Mar 24, 2011 | 40.38 | 40.48 | 40.10 | 40.36 | 119,980 | +0.12(+0.31%) |
Mar 23, 2011 | 40.16 | 40.42 | 39.84 | 40.24 | 145,587 | +0.06(+0.14%) |
Mar 22, 2011 | 40.23 | 40.39 | 39.93 | 40.18 | 74,661 | -0.07(-0.16%) |
Mar 21, 2011 | 40.16 | 40.33 | 40.09 | 40.25 | 175,023 | +0.81(+2.06%) |
Mar 18, 2011 | 39.32 | 39.70 | 39.19 | 39.43 | 267,477 | +0.48(+1.24%) |
Mar 17, 2011 | 39.35 | 39.41 | 38.88 | 38.95 | 196,387 | +0.07(+0.19%) |
Mar 16, 2011 | 39.09 | 39.42 | 38.66 | 38.87 | 245,924 | -0.30(-0.75%) |
Mar 15, 2011 | 39.12 | 39.49 | 39.09 | 39.17 | 251,059 | -0.59(-1.49%) |
Mar 14, 2011 | 39.22 | 39.89 | 39.22 | 39.76 | 205,383 | +0.21(+0.54%) |
Mar 11, 2011 | 39.24 | 39.73 | 39.13 | 39.55 | 163,329 | +0.09(+0.23%) |
Mar 10, 2011 | 40.03 | 40.17 | 39.38 | 39.46 | 180,536 | -1.04(-2.56%) |
Mar 09, 2011 | 40.71 | 40.80 | 40.20 | 40.49 | 185,736 | -0.36(-0.88%) |
Mar 08, 2011 | 39.28 | 40.88 | 39.28 | 40.85 | 481,594 | +1.61(+4.10%) |
Mar 07, 2011 | 39.51 | 39.70 | 38.90 | 39.24 | 160,864 | -0.14(-0.35%) |
Mar 04, 2011 | 39.87 | 40.15 | 39.01 | 39.38 | 202,563 | -0.56(-1.40%) |
Mar 03, 2011 | 39.24 | 40.07 | 39.24 | 39.94 | 321,874 | +0.98(+2.51%) |
Mar 02, 2011 | 38.99 | 39.23 | 38.82 | 38.96 | 139,344 | -0.02(-0.06%) |
Mar 01, 2011 | 39.61 | 39.75 | 38.80 | 38.99 | 254,271 | -0.58(-1.47%) |
Feb 28, 2011 | 39.61 | 39.89 | 39.45 | 39.57 | 273,799 | +0.11(+0.27%) |
Feb 25, 2011 | 39.15 | 39.47 | 38.93 | 39.47 | 172,670 | +0.48(+1.24%) |
Feb 24, 2011 | 39.36 | 39.46 | 38.57 | 38.98 | 269,743 | -0.29(-0.73%) |
Feb 23, 2011 | 39.66 | 39.88 | 38.69 | 39.27 | 260,727 | -0.57(-1.42%) |
Feb 22, 2011 | 40.12 | 40.53 | 39.71 | 39.84 | 240,287 | -0.82(-2.02%) |
Feb 18, 2011 | 40.69 | 40.76 | 40.36 | 40.66 | 195,220 | -0.02(-0.04%) |
Feb 17, 2011 | 40.32 | 40.71 | 40.21 | 40.67 | 142,263 | +0.26(+0.65%) |
Feb 16, 2011 | 40.48 | 40.81 | 40.22 | 40.41 | 166,509 | -0.01(-0.02%) |
Feb 15, 2011 | 40.22 | 40.58 | 40.17 | 40.42 | 314,603 | -0.03(-0.08%) |
Feb 14, 2011 | 40.85 | 40.99 | 40.20 | 40.45 | 461,213 | -0.20(-0.49%) |
Feb 11, 2011 | 40.57 | 41.13 | 39.87 | 40.65 | 173,556 | -0.12(-0.30%) |
Feb 10, 2011 | 40.57 | 41.07 | 40.35 | 40.77 | 151,044 | +0.12(+0.28%) |
Feb 09, 2011 | 40.78 | 40.99 | 40.46 | 40.66 | 128,403 | -0.27(-0.66%) |
Feb 08, 2011 | 40.65 | 40.96 | 40.58 | 40.93 | 173,171 | +0.31(+0.77%) |
Feb 07, 2011 | 40.10 | 40.65 | 40.10 | 40.62 | 254,925 | +0.69(+1.73%) |
Feb 04, 2011 | 39.78 | 40.00 | 39.68 | 39.93 | 152,717 | +0.16(+0.41%) |
Feb 03, 2011 | 39.83 | 39.96 | 39.47 | 39.76 | 127,422 | -0.16(-0.41%) |
Feb 02, 2011 | 39.87 | 40.07 | 39.82 | 39.93 | 118,664 | -0.07(-0.19%) |
Feb 01, 2011 | 39.62 | 40.16 | 39.61 | 40.00 | 211,464 | +0.52(+1.31%) |
Jan 31, 2011 | 39.26 | 39.65 | 39.05 | 39.48 | 186,334 | +0.35(+0.90%) |
Jan 28, 2011 | 39.84 | 39.93 | 39.03 | 39.13 | 228,992 | -0.72(-1.81%) |
Jan 27, 2011 | 39.91 | 39.99 | 39.68 | 39.85 | 83,894 | -0.12(-0.31%) |
Jan 26, 2011 | 39.79 | 40.05 | 39.67 | 39.97 | 149,300 | +0.24(+0.60%) |
Jan 25, 2011 | 39.52 | 39.75 | 39.27 | 39.73 | 209,270 | -0.07(-0.18%) |
Jan 24, 2011 | 39.39 | 39.88 | 39.24 | 39.81 | 141,415 | +0.52(+1.31%) |
Jan 21, 2011 | 39.68 | 39.69 | 39.09 | 39.29 | 90,092 | -0.19(-0.48%) |
Jan 20, 2011 | 39.67 | 39.75 | 39.04 | 39.48 | 131,336 | -0.35(-0.88%) |
Jan 19, 2011 | 40.08 | 40.21 | 39.60 | 39.83 | 260,854 | -0.33(-0.82%) |
Jan 18, 2011 | 39.57 | 40.22 | 39.09 | 40.16 | 460,146 | +0.49(+1.24%) |
Jan 14, 2011 | 39.43 | 39.71 | 39.27 | 39.67 | 104,535 | +0.24(+0.60%) |
Jan 13, 2011 | 39.33 | 39.48 | 39.19 | 39.43 | 78,599 | -0.02(-0.04%) |
Jan 12, 2011 | 39.49 | 39.50 | 39.24 | 39.45 | 202,524 | +0.31(+0.79%) |
Jan 11, 2011 | 39.01 | 39.23 | 38.79 | 39.14 | 202,979 | +0.31(+0.80%) |
Jan 10, 2011 | 38.65 | 38.93 | 38.26 | 38.83 | 225,060 | +0.05(+0.13%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.55 | 38.78 | 166,237 | -0.07(-0.19%) |
Jan 06, 2011 | 39.28 | 39.28 | 38.68 | 38.85 | 108,011 | -0.35(-0.90%) |
Jan 05, 2011 | 39.11 | 39.29 | 38.86 | 39.20 | 149,512 | +0.07(+0.17%) |
Jan 04, 2011 | 39.51 | 39.53 | 38.72 | 39.14 | 160,806 | -0.25(-0.62%) |
Jan 03, 2011 | 39.10 | 39.53 | 39.06 | 39.38 | 145,117 | +0.45(+1.16%) |
Dec 31, 2010 | 39.06 | 39.14 | 38.80 | 38.93 | 207,771 | -0.22(-0.56%) |
Dec 30, 2010 | 39.20 | 39.40 | 39.15 | 39.15 | 71,087 | -0.13(-0.33%) |
Dec 29, 2010 | 39.47 | 39.58 | 39.27 | 39.28 | 89,574 | -0.14(-0.35%) |
Dec 28, 2010 | 39.42 | 39.57 | 39.07 | 39.42 | 135,429 | +0.08(+0.21%) |
Dec 27, 2010 | 39.05 | 39.54 | 38.99 | 39.34 | 86,351 | +0.16(+0.42%) |
Dec 23, 2010 | 39.25 | 39.38 | 39.10 | 39.18 | 147,272 | -0.07(-0.19%) |
Dec 22, 2010 | 39.03 | 39.65 | 38.88 | 39.25 | 194,027 | +0.43(+1.12%) |
Dec 21, 2010 | 38.85 | 38.93 | 38.70 | 38.82 | 157,623 | +0.07(+0.17%) |
Dec 20, 2010 | 38.60 | 38.83 | 38.46 | 38.75 | 109,771 | +0.20(+0.51%) |
Dec 17, 2010 | 38.86 | 38.88 | 38.38 | 38.56 | 290,256 | -0.25(-0.63%) |
Dec 16, 2010 | 38.17 | 38.83 | 38.17 | 38.80 | 138,792 | +0.61(+1.61%) |
Dec 15, 2010 | 38.19 | 38.55 | 38.16 | 38.19 | 277,584 | -0.08(-0.21%) |
Dec 14, 2010 | 38.47 | 38.48 | 38.13 | 38.27 | 286,558 | -0.11(-0.28%) |
Dec 13, 2010 | 38.61 | 38.63 | 38.32 | 38.38 | 146,455 | -0.14(-0.36%) |
Dec 10, 2010 | 38.32 | 38.52 | 38.18 | 38.52 | 158,135 | +0.25(+0.66%) |
Dec 09, 2010 | 38.48 | 38.48 | 37.94 | 38.26 | 329,855 | +0.04(+0.11%) |
Dec 08, 2010 | 38.80 | 38.88 | 37.97 | 38.22 | 594,334 | -0.47(-1.23%) |
Dec 07, 2010 | 39.09 | 39.22 | 38.61 | 38.70 | 123,665 | -0.20(-0.50%) |
Dec 06, 2010 | 39.42 | 39.59 | 38.83 | 38.89 | 140,633 | -0.57(-1.45%) |
Dec 03, 2010 | 38.92 | 39.63 | 38.84 | 39.46 | 154,057 | +0.58(+1.49%) |
Dec 02, 2010 | 38.45 | 38.98 | 38.40 | 38.88 | 125,825 | +0.55(+1.43%) |
Dec 01, 2010 | 38.02 | 38.57 | 37.99 | 38.34 | 144,373 | +0.96(+2.56%) |
Nov 30, 2010 | 37.38 | 37.65 | 37.21 | 37.38 | 264,202 | -0.18(-0.48%) |
Nov 29, 2010 | 37.67 | 37.74 | 36.98 | 37.56 | 205,210 | -0.38(-0.99%) |
Nov 26, 2010 | 37.77 | 38.20 | 37.75 | 37.93 | 43,561 | -0.10(-0.26%) |
Nov 24, 2010 | 37.48 | 38.03 | 38.03 | 38.03 | 118,806 | +0.83(+2.24%) |
Nov 23, 2010 | 37.33 | 37.33 | 36.94 | 37.20 | 114,422 | -0.47(-1.24%) |
Nov 22, 2010 | 37.07 | 37.79 | 36.79 | 37.66 | 145,246 | +0.36(+0.97%) |
Nov 19, 2010 | 37.12 | 37.39 | 37.04 | 37.30 | 101,695 | +0.09(+0.24%) |
Nov 18, 2010 | 37.49 | 37.68 | 37.12 | 37.21 | 231,186 | +0.10(+0.26%) |
Nov 17, 2010 | 37.08 | 37.24 | 37.01 | 37.12 | 103,172 | +0.05(+0.13%) |
Nov 16, 2010 | 37.34 | 37.60 | 36.89 | 37.07 | 193,448 | -0.61(-1.61%) |
Nov 15, 2010 | 37.82 | 38.10 | 37.42 | 37.67 | 80,899 | +0.02(+0.04%) |
Nov 12, 2010 | 37.90 | 38.10 | 37.63 | 37.66 | 150,756 | -0.50(-1.31%) |
Nov 11, 2010 | 37.97 | 38.25 | 37.86 | 38.15 | 143,478 | -0.18(-0.47%) |
Nov 10, 2010 | 37.89 | 38.40 | 37.67 | 38.34 | 192,831 | +0.45(+1.19%) |
Nov 09, 2010 | 38.07 | 38.17 | 37.76 | 37.88 | 176,892 | -0.04(-0.11%) |
Nov 08, 2010 | 37.71 | 38.08 | 37.69 | 37.93 | 152,512 | -0.07(-0.17%) |
Nov 05, 2010 | 37.89 | 38.06 | 37.85 | 37.99 | 138,381 | +0.16(+0.43%) |
Nov 04, 2010 | 37.39 | 37.87 | 37.09 | 37.83 | 154,060 | +0.95(+2.57%) |
Nov 03, 2010 | 36.76 | 36.97 | 36.45 | 36.88 | 176,101 | +0.12(+0.33%) |
Nov 02, 2010 | 36.94 | 37.21 | 36.69 | 36.76 | 182,357 | +0.08(+0.22%) |
Nov 01, 2010 | 36.85 | 37.02 | 36.49 | 36.67 | 184,607 | +0.09(+0.25%) |
Oct 29, 2010 | 36.87 | 37.04 | 36.54 | 36.58 | 222,767 | -0.29(-0.77%) |
Oct 28, 2010 | 37.11 | 37.23 | 36.60 | 36.87 | 172,279 | +0.05(+0.13%) |
Oct 27, 2010 | 36.55 | 36.84 | 36.44 | 36.82 | 178,327 | -0.07(-0.18%) |
Oct 25, 2010 | 36.84 | 37.26 | 36.79 | 36.89 | 182,996 | +0.16(+0.44%) |
Oct 22, 2010 | 36.67 | 36.97 | 36.47 | 36.72 | 231,932 | +0.04(+0.11%) |
Oct 21, 2010 | 36.76 | 37.07 | 36.19 | 36.68 | 638,062 | -1.95(-5.04%) |
Oct 20, 2010 | 38.04 | 38.81 | 37.99 | 38.63 | 147,147 | +0.82(+2.18%) |
Oct 19, 2010 | 37.80 | 37.98 | 37.50 | 37.81 | 216,629 | -0.37(-0.96%) |
Oct 18, 2010 | 38.26 | 38.43 | 37.96 | 38.17 | 189,825 | +0.06(+0.15%) |
Oct 15, 2010 | 38.56 | 38.68 | 37.97 | 38.12 | 195,965 | -0.19(-0.49%) |
Oct 14, 2010 | 38.40 | 38.56 | 38.08 | 38.30 | 119,906 | -0.07(-0.17%) |
Oct 13, 2010 | 38.31 | 38.51 | 38.02 | 38.37 | 177,140 | +0.31(+0.81%) |
Oct 12, 2010 | 38.12 | 38.19 | 37.63 | 38.06 | 107,452 | -0.04(-0.11%) |
Oct 11, 2010 | 37.81 | 38.34 | 37.81 | 38.10 | 127,391 | +0.24(+0.65%) |
Oct 08, 2010 | 37.86 | 37.96 | 37.59 | 37.86 | 115,687 | +0.23(+0.61%) |
Oct 07, 2010 | 38.05 | 38.08 | 37.47 | 37.63 | 90,167 | -0.20(-0.54%) |
Oct 06, 2010 | 37.71 | 37.88 | 37.60 | 37.83 | 149,020 | -0.02(-0.06%) |
Oct 05, 2010 | 37.34 | 38.11 | 37.34 | 37.86 | 167,908 | +0.86(+2.31%) |
Oct 04, 2010 | 36.92 | 37.21 | 36.60 | 37.00 | 208,031 | +0.09(+0.24%) |
Oct 01, 2010 | 36.91 | 37.57 | 36.54 | 36.91 | 208,052 | -0.32(-0.86%) |
Sep 30, 2010 | 37.22 | 37.94 | 37.13 | 37.23 | 8,464 | +0.09(+0.25%) |
Sep 29, 2010 | 36.96 | 37.42 | 36.91 | 37.14 | 160,844 | +0.11(+0.29%) |
Sep 28, 2010 | 36.49 | 37.15 | 36.04 | 37.03 | 137,540 | +0.68(+1.86%) |
Sep 27, 2010 | 36.49 | 36.64 | 36.21 | 36.36 | 108,998 | -0.19(-0.51%) |
Sep 24, 2010 | 36.47 | 36.64 | 36.21 | 36.54 | 121,369 | +0.56(+1.56%) |
Sep 23, 2010 | 36.09 | 36.50 | 35.84 | 35.98 | 78,831 | -0.25(-0.70%) |
Sep 22, 2010 | 36.43 | 36.68 | 36.22 | 36.23 | 136,657 | -0.20(-0.54%) |
Sep 21, 2010 | 36.92 | 37.00 | 36.31 | 36.43 | 225,138 | -0.49(-1.32%) |
Sep 20, 2010 | 36.97 | 37.22 | 36.76 | 36.92 | 188,862 | +0.02(+0.04%) |
Sep 17, 2010 | 36.90 | 37.46 | 36.85 | 36.90 | 325,831 | -0.37(-0.98%) |
Sep 15, 2010 | 36.66 | 37.29 | 36.32 | 37.27 | 361,072 | +0.62(+1.69%) |
Sep 14, 2010 | 36.50 | 36.84 | 36.33 | 36.65 | 254,499 | +0.23(+0.63%) |
Sep 13, 2010 | 36.18 | 36.65 | 36.18 | 36.42 | 135,883 | +0.55(+1.52%) |
Sep 10, 2010 | 36.03 | 36.06 | 35.78 | 35.87 | 97,624 | +0.02(+0.07%) |
Sep 09, 2010 | 36.25 | 36.31 | 35.76 | 35.85 | 120,954 | +0.09(+0.25%) |
Sep 08, 2010 | 35.62 | 35.94 | 35.61 | 35.76 | 107,527 | +0.24(+0.67%) |
Sep 07, 2010 | 35.69 | 35.76 | 35.34 | 35.52 | 106,453 | -0.22(-0.62%) |
Sep 03, 2010 | 35.54 | 35.82 | 35.45 | 35.74 | 103,827 | +0.52(+1.48%) |
Sep 02, 2010 | 34.91 | 35.25 | 34.80 | 35.22 | 108,371 | +0.37(+1.05%) |
Sep 01, 2010 | 34.50 | 34.86 | 34.18 | 34.86 | 246,694 | +0.95(+2.81%) |
Aug 31, 2010 | 33.86 | 34.03 | 33.22 | 33.90 | 2,319 | +0.47(+1.41%) |
Aug 30, 2010 | 34.15 | 34.23 | 33.43 | 33.43 | 146,085 | -0.82(-2.38%) |
Aug 27, 2010 | 34.24 | 34.32 | 33.18 | 34.24 | 153,048 | +0.86(+2.59%) |
Aug 26, 2010 | 33.66 | 33.82 | 33.30 | 33.38 | 94,410 | -0.10(-0.29%) |
Aug 25, 2010 | 33.14 | 33.56 | 32.86 | 33.48 | 140,925 | +0.07(+0.20%) |
Aug 24, 2010 | 33.54 | 33.70 | 33.36 | 33.41 | 157,137 | -0.55(-1.63%) |
Aug 23, 2010 | 34.53 | 34.53 | 33.86 | 33.97 | 141,640 | -0.32(-0.93%) |
Aug 20, 2010 | 33.96 | 34.29 | 33.75 | 34.28 | 150,302 | +0.13(+0.38%) |
Aug 19, 2010 | 34.60 | 34.64 | 33.84 | 34.15 | 169,981 | -0.53(-1.53%) |
Aug 18, 2010 | 34.76 | 35.06 | 34.55 | 34.68 | 92,935 | -0.07(-0.21%) |
Aug 17, 2010 | 34.43 | 35.13 | 34.37 | 34.76 | 121,517 | +0.63(+1.84%) |
Aug 16, 2010 | 33.98 | 34.24 | 33.89 | 34.13 | 106,301 | +0.02(+0.05%) |
Aug 13, 2010 | 34.11 | 34.42 | 34.05 | 34.11 | 160,667 | -0.11(-0.31%) |
Aug 12, 2010 | 33.59 | 34.38 | 33.50 | 34.22 | 165,644 | +0.09(+0.26%) |
Aug 11, 2010 | 34.62 | 34.64 | 33.93 | 34.13 | 215,163 | -1.11(-3.15%) |
Aug 10, 2010 | 35.24 | 35.53 | 34.99 | 35.24 | 122 | -0.44(-1.23%) |
Aug 09, 2010 | 35.87 | 35.87 | 35.50 | 35.68 | 247,893 | +0.00(+0.00%) |
Aug 06, 2010 | 35.68 | 35.91 | 35.13 | 35.68 | 241,445 | +0.10(+0.28%) |
Aug 05, 2010 | 35.35 | 35.74 | 35.34 | 35.58 | 87,064 | +0.04(+0.11%) |
Aug 04, 2010 | 35.61 | 35.70 | 35.35 | 35.54 | 289,619 | +0.13(+0.37%) |
Aug 03, 2010 | 35.43 | 35.74 | 35.37 | 35.41 | 243,615 | -0.07(-0.21%) |
Aug 02, 2010 | 35.69 | 35.70 | 35.19 | 35.48 | 169,636 | +0.37(+1.07%) |
Jul 30, 2010 | 35.11 | 35.28 | 34.50 | 35.11 | 359,061 | +0.21(+0.61%) |
Jul 29, 2010 | 35.10 | 35.41 | 34.58 | 34.90 | 213,985 | -0.20(-0.58%) |
Jul 28, 2010 | 35.22 | 35.34 | 35.00 | 35.10 | 199,082 | -0.06(-0.18%) |
Jul 27, 2010 | 35.39 | 35.57 | 34.85 | 35.16 | 295,351 | -0.12(-0.34%) |
Jul 26, 2010 | 34.83 | 35.29 | 34.68 | 35.29 | 189,248 | +0.62(+1.80%) |
Jul 23, 2010 | 34.13 | 34.77 | 33.92 | 34.66 | 210,186 | +0.54(+1.57%) |
Jul 22, 2010 | 33.20 | 34.17 | 33.17 | 34.13 | 348,229 | +1.46(+4.47%) |
Jul 21, 2010 | 32.95 | 33.26 | 32.43 | 32.66 | 291,259 | -0.02(-0.05%) |
Jul 20, 2010 | 31.90 | 32.74 | 31.80 | 32.68 | 178,483 | +0.44(+1.36%) |
Jul 19, 2010 | 32.33 | 32.52 | 32.00 | 32.24 | 202,681 | -0.09(-0.28%) |
Jul 16, 2010 | 32.33 | 32.88 | 32.26 | 32.33 | 193,638 | -0.67(-2.04%) |
Jul 15, 2010 | 33.02 | 33.09 | 32.43 | 33.00 | 113,625 | -0.02(-0.05%) |
Jul 14, 2010 | 33.04 | 33.14 | 32.64 | 33.02 | 163,740 | -0.06(-0.17%) |
Jul 13, 2010 | 31.97 | 33.19 | 31.97 | 33.08 | 249,902 | +1.36(+4.30%) |
Jul 12, 2010 | 31.84 | 31.92 | 31.50 | 31.71 | 113,268 | -0.13(-0.41%) |
Jul 09, 2010 | 31.84 | 31.97 | 31.71 | 31.84 | 100,221 | +0.15(+0.49%) |
Jul 08, 2010 | 31.61 | 31.75 | 31.30 | 31.69 | 123,856 | +0.43(+1.38%) |
Jul 07, 2010 | 30.45 | 31.28 | 30.42 | 31.26 | 189,873 | +0.95(+3.13%) |
Jul 06, 2010 | 31.13 | 31.23 | 30.17 | 30.31 | 1,851 | -0.56(-1.81%) |
Jul 02, 2010 | 30.87 | 31.04 | 30.43 | 30.87 | 225,276 | +0.33(+1.09%) |
Jul 01, 2010 | 30.69 | 30.75 | 29.96 | 30.54 | 256,180 | -0.16(-0.53%) |
Jun 30, 2010 | 31.06 | 31.25 | 30.62 | 30.70 | 194 | -0.32(-1.02%) |
Jun 29, 2010 | 31.50 | 31.50 | 30.81 | 31.02 | 217,565 | -0.43(-1.37%) |
Jun 25, 2010 | 31.45 | 31.51 | 30.85 | 31.45 | 403,346 | +0.29(+0.94%) |
Jun 24, 2010 | 31.15 | 31.60 | 31.02 | 31.15 | 248,854 | -0.17(-0.54%) |
Jun 23, 2010 | 31.72 | 31.84 | 31.10 | 31.32 | 195,247 | -0.33(-1.05%) |
Jun 22, 2010 | 32.56 | 32.67 | 31.62 | 31.66 | 175,271 | -0.89(-2.74%) |
Jun 21, 2010 | 33.17 | 33.38 | 32.38 | 32.55 | 106,076 | -0.34(-1.04%) |
Jun 18, 2010 | 32.89 | 33.03 | 32.72 | 32.89 | 211,303 | +0.02(+0.07%) |
Jun 17, 2010 | 33.20 | 33.20 | 32.62 | 32.87 | 136,863 | -0.13(-0.39%) |
Jun 16, 2010 | 32.56 | 33.06 | 32.47 | 33.00 | 262,003 | +0.40(+1.22%) |
Jun 15, 2010 | 31.68 | 32.65 | 31.62 | 32.60 | 234,574 | +0.95(+3.00%) |
Jun 14, 2010 | 31.95 | 32.26 | 31.56 | 31.65 | 175,838 | -0.11(-0.36%) |
Jun 11, 2010 | 31.08 | 31.79 | 31.06 | 31.76 | 138,450 | +0.43(+1.37%) |
Jun 10, 2010 | 30.93 | 31.36 | 30.93 | 31.33 | 158,163 | +0.80(+2.61%) |
Jun 09, 2010 | 30.85 | 31.06 | 30.40 | 30.54 | 265,635 | -0.31(-1.00%) |
Jun 08, 2010 | 30.72 | 30.85 | 30.37 | 30.85 | 227,035 | -0.02(-0.05%) |
Jun 07, 2010 | 31.30 | 31.45 | 30.82 | 30.86 | 188,363 | -0.36(-1.14%) |
Jun 04, 2010 | 31.22 | 32.21 | 31.10 | 31.22 | 370,258 | -1.08(-3.34%) |
Jun 03, 2010 | 32.24 | 32.46 | 31.98 | 32.30 | 227,337 | -0.05(-0.15%) |
Jun 02, 2010 | 31.79 | 32.36 | 31.55 | 32.35 | 396,929 | +0.64(+2.02%) |
Jun 01, 2010 | 32.24 | 32.58 | 31.69 | 31.71 | 206,365 | -0.65(-2.01%) |
May 28, 2010 | 32.36 | 32.57 | 31.99 | 32.36 | 365,885 | -0.07(-0.23%) |
May 27, 2010 | 32.02 | 32.44 | 31.89 | 32.43 | 328,118 | +1.12(+3.58%) |
May 26, 2010 | 31.15 | 31.64 | 30.96 | 31.31 | 379,385 | +0.28(+0.89%) |
May 25, 2010 | 30.53 | 31.10 | 30.31 | 31.03 | 194,025 | -0.28(-0.88%) |
May 24, 2010 | 31.30 | 31.84 | 31.19 | 31.31 | 166,811 | -0.11(-0.36%) |
May 21, 2010 | 31.37 | 31.63 | 30.80 | 31.42 | 438,926 | -0.15(-0.49%) |
May 20, 2010 | 31.88 | 32.30 | 31.48 | 31.58 | 361,016 | -1.10(-3.38%) |
May 19, 2010 | 32.73 | 32.96 | 32.30 | 32.68 | 247,134 | -0.05(-0.15%) |
May 18, 2010 | 33.77 | 33.94 | 32.69 | 32.73 | 399,317 | -0.74(-2.21%) |
May 17, 2010 | 33.18 | 33.56 | 32.63 | 33.47 | 260,505 | +0.34(+1.03%) |
May 14, 2010 | 33.13 | 34.17 | 32.97 | 33.13 | 449,314 | -1.19(-3.45%) |
May 13, 2010 | 34.46 | 34.73 | 34.09 | 34.31 | 347,235 | -0.33(-0.96%) |
May 12, 2010 | 34.38 | 34.77 | 34.21 | 34.64 | 221,761 | +0.40(+1.16%) |
May 11, 2010 | 34.35 | 34.51 | 34.15 | 34.25 | 179,031 | +0.02(+0.07%) |
May 10, 2010 | 33.95 | 34.23 | 33.90 | 34.22 | 259,896 | +1.48(+4.51%) |
May 07, 2010 | 33.47 | 33.67 | 32.68 | 32.75 | 375,759 | -0.83(-2.47%) |
May 06, 2010 | 34.21 | 34.67 | 32.19 | 33.57 | 344,193 | -1.41(-4.04%) |
May 05, 2010 | 35.04 | 35.22 | 34.43 | 34.99 | 337,362 | -0.34(-0.97%) |
May 04, 2010 | 35.07 | 35.41 | 34.86 | 35.33 | 331,348 | -0.12(-0.34%) |