Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.33 | 40.38 | 40.00 | 40.16 | 217,128 | +0.00(+0.00%) |
Apr 28, 2011 | 39.94 | 40.30 | 39.85 | 40.16 | 212,620 | +0.21(+0.52%) |
Apr 27, 2011 | 39.90 | 40.11 | 39.45 | 39.95 | 160,411 | +0.07(+0.18%) |
Apr 26, 2011 | 39.46 | 40.44 | 39.46 | 39.88 | 154,769 | +0.31(+0.78%) |
Apr 25, 2011 | 39.25 | 39.83 | 39.18 | 39.57 | 115,392 | -0.15(-0.38%) |
Apr 21, 2011 | 39.88 | 39.88 | 39.31 | 39.72 | 197,196 | +0.21(+0.53%) |
Apr 20, 2011 | 38.45 | 40.74 | 38.45 | 39.51 | 406,399 | +2.09(+5.60%) |
Apr 19, 2011 | 37.84 | 37.85 | 36.75 | 37.42 | 157,613 | -0.13(-0.35%) |
Apr 18, 2011 | 38.14 | 38.39 | 36.98 | 37.55 | 216,097 | -1.13(-2.91%) |
Apr 15, 2011 | 38.00 | 38.81 | 37.91 | 38.68 | 316,739 | +0.56(+1.46%) |
Apr 14, 2011 | 36.69 | 38.23 | 36.69 | 38.12 | 409,301 | +1.00(+2.69%) |
Apr 13, 2011 | 37.59 | 37.59 | 36.69 | 37.12 | 201,418 | -0.34(-0.90%) |
Apr 12, 2011 | 37.21 | 37.98 | 36.99 | 37.46 | 194,591 | -0.03(-0.08%) |
Apr 11, 2011 | 37.54 | 38.22 | 36.89 | 37.49 | 123,859 | +0.09(+0.24%) |
Apr 08, 2011 | 39.14 | 39.14 | 37.12 | 37.40 | 147,882 | -1.39(-3.57%) |
Apr 07, 2011 | 38.46 | 39.05 | 38.46 | 38.79 | 450,352 | +0.54(+1.41%) |
Apr 06, 2011 | 38.85 | 39.17 | 38.22 | 38.25 | 219,977 | -0.27(-0.70%) |
Apr 05, 2011 | 38.12 | 38.97 | 38.01 | 38.52 | 369,026 | +0.38(+0.99%) |
Apr 04, 2011 | 37.76 | 39.08 | 37.65 | 38.14 | 579,212 | +2.03(+5.63%) |
Apr 01, 2011 | 36.43 | 36.92 | 35.88 | 36.10 | 126,895 | +0.02(+0.06%) |
Mar 31, 2011 | 35.24 | 36.21 | 35.23 | 36.08 | 120,112 | +0.77(+2.17%) |
Mar 30, 2011 | 34.58 | 35.40 | 34.31 | 35.32 | 109,117 | +0.93(+2.70%) |
Mar 29, 2011 | 34.38 | 34.61 | 33.90 | 34.39 | 176,074 | -0.07(-0.20%) |
Mar 28, 2011 | 35.24 | 35.24 | 34.35 | 34.46 | 131,343 | -0.67(-1.90%) |
Mar 25, 2011 | 35.16 | 35.67 | 34.97 | 35.13 | 89,312 | +0.23(+0.66%) |
Mar 24, 2011 | 34.78 | 35.37 | 34.69 | 34.90 | 166,835 | +0.33(+0.95%) |
Mar 23, 2011 | 34.08 | 34.75 | 33.83 | 34.57 | 167,975 | +0.35(+1.02%) |
Mar 22, 2011 | 34.89 | 34.90 | 34.18 | 34.22 | 68,850 | -0.53(-1.52%) |
Mar 21, 2011 | 34.88 | 35.17 | 34.33 | 34.75 | 133,010 | +0.52(+1.51%) |
Mar 18, 2011 | 34.14 | 34.59 | 33.94 | 34.23 | 264,419 | +0.58(+1.72%) |
Mar 17, 2011 | 34.30 | 35.46 | 33.64 | 33.65 | 113,840 | +0.20(+0.60%) |
Mar 16, 2011 | 33.88 | 34.48 | 33.28 | 33.45 | 188,605 | -0.56(-1.64%) |
Mar 15, 2011 | 32.83 | 34.38 | 32.63 | 34.01 | 118,216 | -0.15(-0.44%) |
Mar 14, 2011 | 34.06 | 34.54 | 33.95 | 34.16 | 94,637 | -0.34(-0.98%) |
Mar 11, 2011 | 34.08 | 34.88 | 33.82 | 34.50 | 114,266 | +0.29(+0.85%) |
Mar 10, 2011 | 34.65 | 34.85 | 33.91 | 34.21 | 324,380 | -1.03(-2.91%) |
Mar 09, 2011 | 35.43 | 35.43 | 34.85 | 35.24 | 192,992 | -0.13(-0.37%) |
Mar 08, 2011 | 34.85 | 35.63 | 34.60 | 35.37 | 164,988 | +0.56(+1.60%) |
Mar 07, 2011 | 35.26 | 35.31 | 34.42 | 34.81 | 91,469 | -0.53(-1.50%) |
Mar 04, 2011 | 36.20 | 36.27 | 35.00 | 35.34 | 196,381 | -0.87(-2.40%) |
Mar 03, 2011 | 35.00 | 36.35 | 35.00 | 36.20 | 175,620 | +1.69(+4.88%) |
Mar 02, 2011 | 34.12 | 34.67 | 33.74 | 34.52 | 267,041 | +0.43(+1.26%) |
Mar 01, 2011 | 35.06 | 35.24 | 34.06 | 34.09 | 306,238 | -0.77(-2.20%) |
Feb 28, 2011 | 35.51 | 35.69 | 34.71 | 34.86 | 198,454 | -0.42(-1.19%) |
Feb 25, 2011 | 34.93 | 35.98 | 34.70 | 35.28 | 424,576 | +1.11(+3.24%) |
Feb 24, 2011 | 34.49 | 35.05 | 33.81 | 34.17 | 424,463 | -0.39(-1.13%) |
Feb 23, 2011 | 35.60 | 35.66 | 34.14 | 34.56 | 227,296 | -1.05(-2.94%) |
Feb 22, 2011 | 37.50 | 37.51 | 35.53 | 35.61 | 170,531 | -2.10(-5.58%) |
Feb 18, 2011 | 37.52 | 37.71 | 37.26 | 37.71 | 184,638 | +0.49(+1.31%) |
Feb 17, 2011 | 37.17 | 37.49 | 36.90 | 37.22 | 142,485 | +0.03(+0.08%) |
Feb 16, 2011 | 36.38 | 37.31 | 36.38 | 37.19 | 240,165 | +0.81(+2.22%) |
Feb 15, 2011 | 35.86 | 36.41 | 34.76 | 36.38 | 193,135 | +0.28(+0.77%) |
Feb 14, 2011 | 35.50 | 36.37 | 35.50 | 36.10 | 129,367 | +0.48(+1.34%) |
Feb 11, 2011 | 34.66 | 35.94 | 34.66 | 35.63 | 84,577 | +0.76(+2.17%) |
Feb 10, 2011 | 34.34 | 35.02 | 33.40 | 34.87 | 173,367 | +0.17(+0.49%) |
Feb 09, 2011 | 34.10 | 34.73 | 34.10 | 34.70 | 136,050 | +0.42(+1.22%) |
Feb 08, 2011 | 33.73 | 34.33 | 33.73 | 34.28 | 170,976 | +0.36(+1.06%) |
Feb 07, 2011 | 33.99 | 34.18 | 33.59 | 33.92 | 236,716 | -0.10(-0.29%) |
Feb 04, 2011 | 34.21 | 34.21 | 33.54 | 34.02 | 159,125 | -0.06(-0.18%) |
Feb 03, 2011 | 33.93 | 34.46 | 33.56 | 34.08 | 186,581 | +0.01(+0.03%) |
Feb 02, 2011 | 35.01 | 35.01 | 34.07 | 34.07 | 121,743 | -1.14(-3.23%) |
Feb 01, 2011 | 35.03 | 35.64 | 34.76 | 35.21 | 172,532 | +0.53(+1.52%) |
Jan 31, 2011 | 34.68 | 35.15 | 34.37 | 34.68 | 255,518 | +0.01(+0.03%) |
Jan 28, 2011 | 36.72 | 36.72 | 33.55 | 34.67 | 812,355 | -2.26(-6.13%) |
Jan 27, 2011 | 36.49 | 37.00 | 35.94 | 36.93 | 353,097 | +0.29(+0.79%) |
Jan 26, 2011 | 34.47 | 36.64 | 34.34 | 36.64 | 404,720 | +2.33(+6.80%) |
Jan 25, 2011 | 34.20 | 34.43 | 33.78 | 34.31 | 124,281 | -0.12(-0.35%) |
Jan 24, 2011 | 34.50 | 34.69 | 34.24 | 34.43 | 148,979 | -0.06(-0.17%) |
Jan 21, 2011 | 35.31 | 35.31 | 34.08 | 34.49 | 104,338 | -0.45(-1.28%) |
Jan 20, 2011 | 35.20 | 35.79 | 34.93 | 34.94 | 163,278 | -0.26(-0.74%) |
Jan 19, 2011 | 36.47 | 36.66 | 35.12 | 35.20 | 321,634 | -1.05(-2.89%) |
Jan 18, 2011 | 36.06 | 36.42 | 35.90 | 36.24 | 108,878 | -0.03(-0.08%) |
Jan 14, 2011 | 36.49 | 36.75 | 36.03 | 36.27 | 123,099 | -0.25(-0.68%) |
Jan 13, 2011 | 36.77 | 36.84 | 36.17 | 36.52 | 103,585 | -0.19(-0.52%) |
Jan 12, 2011 | 36.66 | 37.48 | 36.40 | 36.71 | 277,664 | +0.44(+1.21%) |
Jan 11, 2011 | 36.19 | 36.38 | 35.72 | 36.27 | 206,499 | +0.18(+0.50%) |
Jan 10, 2011 | 35.77 | 36.52 | 35.15 | 36.09 | 133,537 | +0.22(+0.61%) |
Jan 07, 2011 | 36.35 | 36.66 | 35.55 | 35.87 | 137,607 | -0.31(-0.85%) |
Jan 06, 2011 | 36.43 | 36.58 | 36.09 | 36.18 | 173,963 | -0.18(-0.49%) |
Jan 05, 2011 | 35.95 | 36.45 | 35.47 | 36.36 | 155,888 | +0.25(+0.69%) |
Jan 04, 2011 | 37.25 | 37.30 | 36.02 | 36.11 | 228,804 | -0.83(-2.24%) |
Jan 03, 2011 | 35.53 | 37.07 | 35.53 | 36.94 | 275,439 | +1.90(+5.44%) |
Dec 31, 2010 | 35.35 | 35.55 | 35.04 | 35.04 | 107,318 | -0.33(-0.93%) |
Dec 30, 2010 | 35.32 | 35.56 | 35.32 | 35.37 | 84,529 | -0.10(-0.28%) |
Dec 29, 2010 | 35.25 | 35.57 | 35.07 | 35.47 | 66,768 | +0.36(+1.02%) |
Dec 28, 2010 | 35.59 | 35.59 | 34.99 | 35.11 | 105,146 | -0.37(-1.04%) |
Dec 27, 2010 | 35.23 | 35.55 | 34.91 | 35.48 | 62,880 | +0.15(+0.42%) |
Dec 23, 2010 | 35.60 | 35.69 | 35.18 | 35.33 | 68,775 | -0.31(-0.87%) |
Dec 22, 2010 | 35.46 | 35.94 | 35.35 | 35.64 | 140,234 | -0.11(-0.31%) |
Dec 21, 2010 | 35.82 | 36.07 | 35.72 | 35.74 | 155,389 | +0.18(+0.50%) |
Dec 20, 2010 | 35.45 | 35.71 | 35.03 | 35.57 | 149,224 | +0.27(+0.76%) |
Dec 17, 2010 | 35.31 | 35.44 | 34.89 | 35.30 | 291,499 | -0.06(-0.17%) |
Dec 16, 2010 | 34.75 | 35.40 | 34.47 | 35.36 | 363,193 | +0.63(+1.81%) |
Dec 15, 2010 | 34.86 | 35.79 | 34.52 | 34.73 | 233,932 | -0.64(-1.80%) |
Dec 14, 2010 | 35.53 | 35.75 | 35.27 | 35.37 | 235,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.83 | 35.93 | 35.29 | 35.30 | 129,931 | -0.49(-1.37%) |
Dec 10, 2010 | 35.96 | 35.96 | 35.42 | 35.78 | 148,385 | -0.01(-0.03%) |
Dec 09, 2010 | 36.29 | 36.29 | 35.65 | 35.79 | 219,697 | -0.07(-0.19%) |
Dec 08, 2010 | 36.47 | 36.77 | 35.74 | 35.86 | 218,131 | -0.43(-1.18%) |
Dec 07, 2010 | 36.73 | 37.02 | 36.11 | 36.29 | 309,801 | +0.13(+0.36%) |
Dec 06, 2010 | 35.31 | 36.49 | 35.31 | 36.16 | 387,400 | +0.81(+2.28%) |
Dec 03, 2010 | 34.33 | 35.53 | 34.04 | 35.36 | 274,676 | +0.77(+2.22%) |
Dec 02, 2010 | 33.26 | 34.60 | 32.95 | 34.59 | 251,375 | +1.35(+4.05%) |
Dec 01, 2010 | 33.23 | 33.83 | 32.85 | 33.24 | 233,440 | +0.71(+2.18%) |
Nov 30, 2010 | 31.86 | 32.53 | 31.65 | 32.53 | 261,457 | +0.25(+0.77%) |
Nov 29, 2010 | 32.35 | 32.59 | 31.97 | 32.28 | 98,935 | -0.36(-1.10%) |
Nov 26, 2010 | 32.65 | 32.91 | 32.62 | 32.64 | 24,246 | -0.35(-1.06%) |
Nov 24, 2010 | 32.20 | 32.99 | 32.99 | 32.99 | 111,747 | +1.08(+3.37%) |
Nov 23, 2010 | 31.90 | 31.92 | 31.34 | 31.92 | 130,541 | -0.45(-1.39%) |
Nov 22, 2010 | 32.17 | 32.51 | 31.74 | 32.36 | 96,989 | +0.03(+0.09%) |
Nov 19, 2010 | 32.40 | 32.58 | 31.89 | 32.33 | 156,458 | -0.19(-0.58%) |
Nov 18, 2010 | 31.79 | 32.60 | 31.74 | 32.52 | 317,502 | +1.12(+3.56%) |
Nov 17, 2010 | 32.22 | 32.22 | 31.26 | 31.41 | 145,480 | -0.50(-1.56%) |
Nov 16, 2010 | 32.09 | 32.40 | 31.60 | 31.91 | 120,960 | -0.50(-1.54%) |
Nov 15, 2010 | 32.75 | 32.95 | 32.40 | 32.40 | 76,889 | -0.20(-0.61%) |
Nov 12, 2010 | 32.42 | 33.00 | 32.40 | 32.60 | 182,707 | -0.20(-0.61%) |
Nov 11, 2010 | 32.47 | 33.00 | 32.45 | 32.80 | 88,602 | -0.10(-0.30%) |
Nov 10, 2010 | 32.30 | 32.91 | 31.87 | 32.90 | 155,766 | +0.65(+2.01%) |
Nov 09, 2010 | 33.03 | 33.13 | 32.13 | 32.26 | 99,119 | -0.74(-2.24%) |
Nov 08, 2010 | 33.24 | 33.42 | 32.64 | 32.99 | 127,899 | -0.48(-1.43%) |
Nov 05, 2010 | 33.73 | 33.84 | 33.29 | 33.47 | 142,773 | -0.14(-0.42%) |
Nov 04, 2010 | 33.49 | 34.42 | 33.29 | 33.61 | 302,315 | +0.74(+2.24%) |
Nov 03, 2010 | 32.26 | 32.90 | 32.19 | 32.87 | 148,406 | +0.57(+1.76%) |
Nov 02, 2010 | 32.14 | 32.30 | 31.78 | 32.30 | 177,612 | +0.44(+1.38%) |
Nov 01, 2010 | 32.64 | 32.88 | 31.51 | 31.87 | 318,624 | -0.51(-1.57%) |
Oct 29, 2010 | 31.78 | 32.54 | 31.58 | 32.37 | 176,431 | +0.38(+1.18%) |
Oct 28, 2010 | 32.54 | 32.70 | 31.88 | 32.00 | 159,112 | -0.32(-0.99%) |
Oct 27, 2010 | 32.36 | 32.50 | 31.98 | 32.31 | 301,207 | -0.39(-1.19%) |
Oct 25, 2010 | 32.73 | 33.20 | 32.62 | 32.70 | 246,524 | +0.12(+0.37%) |
Oct 22, 2010 | 32.03 | 32.76 | 31.82 | 32.58 | 319,263 | +0.56(+1.74%) |
Oct 21, 2010 | 32.16 | 33.06 | 31.69 | 32.03 | 1,271,824 | +0.09(+0.28%) |
Oct 20, 2010 | 30.41 | 32.04 | 30.16 | 31.94 | 1,362,479 | +2.68(+9.17%) |
Oct 19, 2010 | 29.23 | 29.65 | 28.86 | 29.25 | 234,386 | -0.51(-1.71%) |
Oct 18, 2010 | 29.49 | 29.89 | 29.18 | 29.76 | 118,297 | +0.38(+1.29%) |
Oct 15, 2010 | 29.41 | 29.96 | 29.17 | 29.38 | 277,016 | +0.27(+0.92%) |
Oct 14, 2010 | 28.92 | 29.15 | 28.80 | 29.11 | 713,875 | +0.24(+0.83%) |
Oct 13, 2010 | 28.57 | 29.18 | 28.46 | 28.88 | 584,050 | +0.53(+1.86%) |
Oct 12, 2010 | 28.48 | 28.53 | 28.04 | 28.35 | 186,783 | -0.26(-0.91%) |
Oct 11, 2010 | 28.58 | 28.85 | 28.46 | 28.61 | 153,242 | -0.08(-0.28%) |
Oct 08, 2010 | 28.55 | 28.85 | 28.53 | 28.69 | 375,003 | +0.08(+0.28%) |
Oct 07, 2010 | 28.84 | 28.88 | 28.44 | 28.61 | 228,883 | -0.10(-0.35%) |
Oct 06, 2010 | 28.81 | 28.89 | 28.35 | 28.71 | 425,563 | -0.03(-0.10%) |
Oct 05, 2010 | 28.37 | 28.96 | 28.25 | 28.74 | 300,355 | +0.60(+2.13%) |
Oct 04, 2010 | 28.86 | 29.07 | 27.83 | 28.14 | 485,663 | -0.70(-2.42%) |
Oct 01, 2010 | 29.51 | 29.51 | 28.64 | 28.84 | 177,450 | -0.34(-1.16%) |
Sep 30, 2010 | 29.95 | 30.60 | 28.80 | 29.17 | 332,905 | -0.64(-2.14%) |
Sep 29, 2010 | 29.20 | 30.07 | 29.20 | 29.81 | 248,611 | +0.42(+1.42%) |
Sep 28, 2010 | 29.97 | 30.05 | 29.16 | 29.39 | 368,679 | -0.46(-1.54%) |
Sep 27, 2010 | 30.63 | 30.82 | 29.77 | 29.85 | 249,643 | -0.69(-2.25%) |
Sep 24, 2010 | 29.50 | 30.72 | 29.50 | 30.54 | 241,382 | +1.38(+4.72%) |
Sep 23, 2010 | 29.70 | 30.09 | 29.10 | 29.16 | 215,438 | -0.92(-3.05%) |
Sep 22, 2010 | 30.18 | 30.57 | 29.94 | 30.08 | 147,763 | -0.26(-0.85%) |
Sep 21, 2010 | 30.34 | 30.95 | 29.91 | 30.34 | 133,041 | -0.12(-0.39%) |
Sep 20, 2010 | 29.87 | 31.13 | 29.78 | 30.46 | 264,502 | +0.66(+2.21%) |
Sep 17, 2010 | 30.39 | 30.41 | 29.47 | 29.80 | 271,047 | -0.64(-2.10%) |
Sep 15, 2010 | 29.47 | 30.56 | 29.42 | 30.44 | 337,982 | +0.93(+3.14%) |
Sep 14, 2010 | 28.99 | 29.87 | 28.74 | 29.51 | 187,566 | +0.51(+1.75%) |
Sep 13, 2010 | 28.82 | 29.45 | 28.76 | 29.00 | 247,598 | +0.58(+2.03%) |
Sep 10, 2010 | 28.47 | 28.70 | 27.94 | 28.43 | 158,705 | +0.02(+0.07%) |
Sep 09, 2010 | 28.98 | 29.27 | 28.22 | 28.41 | 205,790 | -0.21(-0.73%) |
Sep 08, 2010 | 28.86 | 29.09 | 28.58 | 28.62 | 336,821 | -0.08(-0.28%) |
Sep 07, 2010 | 28.93 | 29.88 | 28.66 | 28.70 | 442,923 | -0.08(-0.28%) |
Sep 03, 2010 | 28.45 | 28.89 | 27.94 | 28.78 | 183,140 | +0.76(+2.70%) |
Sep 02, 2010 | 27.69 | 28.22 | 27.52 | 28.02 | 169,596 | +0.15(+0.54%) |
Sep 01, 2010 | 26.99 | 28.02 | 26.85 | 27.87 | 326,175 | +1.40(+5.27%) |
Aug 31, 2010 | 26.43 | 26.82 | 26.26 | 26.47 | 213,698 | -0.05(-0.19%) |
Aug 30, 2010 | 26.70 | 26.98 | 26.28 | 26.52 | 249,828 | -0.43(-1.59%) |
Aug 27, 2010 | 25.98 | 26.98 | 25.84 | 26.95 | 479,881 | +1.36(+5.30%) |
Aug 26, 2010 | 25.99 | 26.15 | 25.40 | 25.59 | 333,690 | -0.37(-1.42%) |
Aug 25, 2010 | 26.02 | 26.06 | 25.40 | 25.96 | 401,517 | -0.34(-1.29%) |
Aug 24, 2010 | 27.01 | 27.12 | 25.92 | 26.30 | 375,117 | -0.97(-3.55%) |
Aug 23, 2010 | 27.99 | 28.24 | 27.20 | 27.27 | 106,735 | -0.58(-2.08%) |
Aug 20, 2010 | 27.96 | 28.34 | 27.24 | 27.85 | 168,171 | -0.30(-1.06%) |
Aug 19, 2010 | 28.86 | 28.96 | 27.83 | 28.15 | 172,534 | -0.92(-3.16%) |
Aug 18, 2010 | 29.31 | 29.38 | 28.80 | 29.06 | 130,503 | -0.37(-1.25%) |
Aug 17, 2010 | 29.08 | 29.87 | 28.70 | 29.43 | 157,609 | +0.75(+2.61%) |
Aug 16, 2010 | 28.24 | 28.96 | 28.22 | 28.69 | 149,049 | +0.25(+0.88%) |
Aug 13, 2010 | 28.89 | 28.91 | 28.40 | 28.44 | 128,190 | -0.64(-2.19%) |
Aug 12, 2010 | 28.68 | 29.40 | 28.33 | 29.07 | 157,621 | -0.05(-0.17%) |
Aug 11, 2010 | 30.53 | 30.53 | 28.78 | 29.12 | 472,597 | -1.73(-5.62%) |
Aug 10, 2010 | 31.54 | 31.86 | 30.72 | 30.86 | 263,566 | -1.14(-3.55%) |
Aug 09, 2010 | 32.09 | 32.17 | 31.80 | 32.00 | 306,415 | +0.15(+0.47%) |
Aug 06, 2010 | 31.82 | 32.25 | 31.12 | 31.85 | 218,580 | -0.56(-1.72%) |
Aug 05, 2010 | 32.38 | 32.49 | 31.51 | 32.40 | 324,186 | -0.64(-1.93%) |
Aug 04, 2010 | 32.58 | 33.09 | 32.30 | 33.04 | 185,649 | +0.55(+1.69%) |
Aug 03, 2010 | 32.57 | 32.97 | 32.02 | 32.49 | 183,544 | -0.26(-0.79%) |
Aug 02, 2010 | 32.49 | 33.08 | 32.25 | 32.75 | 184,651 | +0.70(+2.18%) |
Jul 30, 2010 | 31.50 | 32.11 | 31.35 | 32.06 | 183,899 | +0.06(+0.19%) |
Jul 29, 2010 | 32.00 | 32.37 | 31.42 | 32.00 | 257,807 | +0.38(+1.20%) |
Jul 28, 2010 | 31.55 | 32.01 | 31.38 | 31.62 | 180,879 | -0.06(-0.19%) |
Jul 27, 2010 | 32.19 | 32.78 | 31.46 | 31.68 | 256,590 | -0.18(-0.56%) |
Jul 26, 2010 | 31.79 | 32.50 | 31.34 | 31.86 | 300,864 | +0.27(+0.85%) |
Jul 23, 2010 | 30.29 | 31.94 | 29.89 | 31.59 | 353,876 | +1.26(+4.14%) |
Jul 22, 2010 | 30.51 | 30.90 | 29.86 | 30.33 | 1,092,690 | -1.58(-4.94%) |
Jul 21, 2010 | 32.83 | 32.89 | 31.89 | 31.91 | 190,898 | -0.77(-2.35%) |
Jul 20, 2010 | 31.69 | 32.71 | 31.47 | 32.67 | 205,567 | +0.50(+1.55%) |
Jul 19, 2010 | 32.26 | 32.43 | 31.78 | 32.18 | 91,478 | +0.13(+0.40%) |
Jul 16, 2010 | 32.06 | 32.86 | 31.89 | 32.05 | 263,939 | -0.31(-0.96%) |
Jul 15, 2010 | 32.26 | 32.47 | 31.61 | 32.35 | 205,213 | +0.04(+0.12%) |
Jul 14, 2010 | 32.64 | 32.66 | 31.90 | 32.31 | 205,663 | -0.28(-0.86%) |
Jul 13, 2010 | 31.76 | 32.70 | 31.63 | 32.59 | 262,367 | +1.35(+4.31%) |
Jul 12, 2010 | 31.20 | 31.82 | 30.96 | 31.25 | 94,984 | -0.06(-0.19%) |
Jul 09, 2010 | 30.75 | 31.42 | 30.67 | 31.31 | 195,194 | +0.48(+1.55%) |
Jul 08, 2010 | 30.84 | 31.50 | 30.64 | 30.83 | 373,075 | +0.38(+1.25%) |
Jul 07, 2010 | 29.32 | 30.54 | 29.32 | 30.45 | 241,200 | +1.15(+3.94%) |
Jul 06, 2010 | 30.46 | 30.49 | 29.08 | 29.29 | 250,576 | -0.45(-1.51%) |
Jul 02, 2010 | 30.87 | 30.87 | 29.53 | 29.74 | 120,128 | -0.81(-2.64%) |
Jul 01, 2010 | 29.90 | 31.04 | 29.48 | 30.55 | 354,710 | +0.63(+2.10%) |
Jun 30, 2010 | 30.14 | 30.73 | 29.90 | 29.92 | 212,660 | -0.16(-0.53%) |
Jun 29, 2010 | 30.93 | 31.41 | 29.85 | 30.08 | 186,717 | -1.34(-4.25%) |
Jun 25, 2010 | 31.25 | 32.04 | 30.88 | 31.42 | 1,131,038 | +0.33(+1.06%) |
Jun 24, 2010 | 31.09 | 31.94 | 30.58 | 31.09 | 185,606 | -0.28(-0.89%) |
Jun 23, 2010 | 31.31 | 31.60 | 30.85 | 31.37 | 163,874 | -0.08(-0.25%) |
Jun 22, 2010 | 32.83 | 33.05 | 31.37 | 31.45 | 165,967 | -1.24(-3.78%) |
Jun 21, 2010 | 33.73 | 33.73 | 32.55 | 32.68 | 164,764 | -0.54(-1.62%) |
Jun 18, 2010 | 33.42 | 33.63 | 32.78 | 33.22 | 228,041 | +0.05(+0.15%) |
Jun 17, 2010 | 33.49 | 33.77 | 32.78 | 33.17 | 137,505 | +0.00(+0.00%) |
Jun 16, 2010 | 33.45 | 33.78 | 33.06 | 33.17 | 190,906 | -0.49(-1.45%) |
Jun 15, 2010 | 33.06 | 33.78 | 32.58 | 33.66 | 169,103 | +0.96(+2.93%) |
Jun 14, 2010 | 32.59 | 33.13 | 32.59 | 32.70 | 207,519 | +0.49(+1.52%) |
Jun 11, 2010 | 30.71 | 32.24 | 30.71 | 32.22 | 263,707 | +1.09(+3.49%) |
Jun 10, 2010 | 30.40 | 31.15 | 30.11 | 31.13 | 204,790 | +1.30(+4.34%) |
Jun 09, 2010 | 30.12 | 30.74 | 29.50 | 29.83 | 201,763 | +0.07(+0.23%) |
Jun 08, 2010 | 30.04 | 30.11 | 29.18 | 29.76 | 196,740 | -0.06(-0.20%) |
Jun 07, 2010 | 30.45 | 30.45 | 29.55 | 29.82 | 330,840 | -0.57(-1.87%) |
Jun 04, 2010 | 31.42 | 31.80 | 30.00 | 30.39 | 314,059 | -1.68(-5.22%) |
Jun 03, 2010 | 32.43 | 32.75 | 31.74 | 32.07 | 336,239 | -0.10(-0.31%) |
Jun 02, 2010 | 30.20 | 32.17 | 30.08 | 32.17 | 304,604 | +2.05(+6.82%) |
Jun 01, 2010 | 30.35 | 30.95 | 30.08 | 30.11 | 217,325 | -0.40(-1.31%) |
May 28, 2010 | 30.74 | 31.00 | 30.08 | 30.51 | 122,586 | -0.23(-0.75%) |
May 27, 2010 | 30.40 | 31.11 | 30.00 | 30.74 | 192,010 | +0.84(+2.80%) |
May 26, 2010 | 30.13 | 30.83 | 29.88 | 29.90 | 277,184 | -0.08(-0.27%) |
May 25, 2010 | 29.46 | 30.22 | 29.21 | 29.98 | 374,103 | -0.27(-0.89%) |
May 24, 2010 | 30.27 | 30.67 | 30.04 | 30.25 | 161,061 | -0.18(-0.59%) |
May 21, 2010 | 29.58 | 30.78 | 29.42 | 30.43 | 282,593 | +0.18(+0.59%) |
May 20, 2010 | 30.08 | 30.92 | 29.93 | 30.25 | 352,957 | -1.52(-4.77%) |
May 19, 2010 | 32.01 | 32.26 | 31.04 | 31.77 | 267,362 | -0.41(-1.27%) |
May 18, 2010 | 32.60 | 32.87 | 32.08 | 32.18 | 187,709 | +0.09(+0.28%) |
May 17, 2010 | 32.26 | 32.56 | 30.54 | 32.09 | 286,426 | +0.06(+0.19%) |
May 14, 2010 | 32.35 | 32.37 | 31.27 | 32.03 | 367,070 | -0.54(-1.65%) |
May 13, 2010 | 32.81 | 32.91 | 32.28 | 32.56 | 133,037 | -0.33(-1.00%) |
May 12, 2010 | 31.96 | 32.98 | 31.74 | 32.89 | 314,958 | +1.14(+3.58%) |
May 11, 2010 | 32.76 | 32.81 | 30.83 | 31.76 | 276,685 | +0.24(+0.76%) |
May 10, 2010 | 30.68 | 31.54 | 30.37 | 31.52 | 251,064 | +2.20(+7.52%) |
May 07, 2010 | 30.56 | 30.77 | 29.18 | 29.31 | 325,753 | -1.49(-4.82%) |
May 06, 2010 | 31.25 | 32.00 | 29.01 | 30.80 | 157,142 | -0.75(-2.37%) |
May 05, 2010 | 31.64 | 32.19 | 31.26 | 31.55 | 150,392 | -0.41(-1.28%) |
May 04, 2010 | 32.75 | 32.75 | 31.60 | 31.96 | 160,325 | -1.31(-3.93%) |