Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.89 | 63.71 | 62.36 | 63.32 | 87,028 | +0.45(+0.71%) |
Apr 28, 2011 | 61.74 | 63.07 | 61.73 | 62.87 | 182,771 | +1.07(+1.73%) |
Apr 27, 2011 | 63.15 | 63.21 | 61.19 | 61.80 | 123,625 | -1.35(-2.13%) |
Apr 26, 2011 | 63.08 | 63.59 | 62.00 | 63.14 | 114,572 | +0.44(+0.70%) |
Apr 25, 2011 | 64.39 | 64.76 | 62.18 | 62.70 | 80,307 | -1.33(-2.08%) |
Apr 21, 2011 | 63.40 | 64.16 | 62.96 | 64.03 | 101,662 | +1.47(+2.35%) |
Apr 20, 2011 | 62.59 | 63.39 | 61.89 | 62.57 | 119,904 | +1.36(+2.21%) |
Apr 19, 2011 | 61.31 | 61.82 | 60.36 | 61.21 | 127,271 | +0.28(+0.47%) |
Apr 18, 2011 | 60.99 | 61.83 | 60.30 | 60.93 | 218,765 | -0.97(-1.56%) |
Apr 15, 2011 | 61.32 | 62.87 | 60.77 | 61.89 | 212,057 | +0.90(+1.47%) |
Apr 14, 2011 | 60.48 | 61.43 | 60.45 | 60.99 | 104,882 | -0.08(-0.13%) |
Apr 13, 2011 | 61.65 | 62.18 | 60.61 | 61.07 | 133,296 | +0.46(+0.76%) |
Apr 12, 2011 | 60.46 | 61.25 | 60.04 | 60.61 | 200,488 | -0.98(-1.58%) |
Apr 11, 2011 | 63.02 | 63.04 | 60.76 | 61.59 | 190,350 | -1.45(-2.30%) |
Apr 08, 2011 | 64.26 | 66.50 | 62.54 | 63.04 | 218,798 | +0.04(+0.07%) |
Apr 07, 2011 | 65.03 | 65.20 | 61.96 | 63.00 | 288,191 | -2.10(-3.22%) |
Apr 06, 2011 | 67.32 | 67.57 | 64.44 | 65.10 | 226,720 | -1.46(-2.19%) |
Apr 05, 2011 | 67.22 | 67.36 | 65.68 | 66.56 | 178,418 | -1.12(-1.66%) |
Apr 04, 2011 | 67.36 | 68.48 | 66.89 | 67.68 | 247,238 | +0.88(+1.32%) |
Apr 01, 2011 | 69.03 | 69.03 | 66.39 | 66.80 | 176,278 | -1.44(-2.11%) |
Mar 31, 2011 | 67.95 | 68.59 | 66.18 | 68.24 | 219,836 | -0.15(-0.21%) |
Mar 30, 2011 | 70.98 | 74.16 | 66.65 | 68.39 | 1,206,785 | +2.64(+4.02%) |
Mar 29, 2011 | 65.42 | 66.83 | 63.82 | 65.74 | 184,361 | +0.13(+0.20%) |
Mar 28, 2011 | 66.83 | 67.70 | 65.50 | 65.61 | 112,787 | -1.16(-1.73%) |
Mar 25, 2011 | 65.87 | 67.52 | 65.64 | 66.77 | 186,889 | +1.49(+2.28%) |
Mar 24, 2011 | 64.83 | 66.42 | 64.60 | 65.29 | 124,504 | +0.62(+0.96%) |
Mar 23, 2011 | 63.82 | 64.88 | 63.18 | 64.66 | 92,994 | +0.58(+0.90%) |
Mar 22, 2011 | 64.15 | 64.56 | 63.34 | 64.09 | 87,215 | +0.02(+0.03%) |
Mar 21, 2011 | 64.75 | 64.77 | 63.79 | 64.07 | 166,331 | +1.65(+2.64%) |
Mar 18, 2011 | 63.65 | 65.24 | 61.67 | 62.42 | 236,802 | -0.07(-0.11%) |
Mar 17, 2011 | 61.23 | 62.89 | 60.80 | 62.49 | 191,842 | +2.47(+4.12%) |
Mar 16, 2011 | 61.86 | 62.86 | 59.43 | 60.02 | 164,222 | -2.01(-3.24%) |
Mar 15, 2011 | 61.41 | 62.53 | 61.18 | 62.03 | 148,505 | -0.26(-0.42%) |
Mar 14, 2011 | 59.67 | 62.57 | 59.67 | 62.29 | 202,160 | +1.61(+2.66%) |
Mar 11, 2011 | 60.45 | 61.22 | 59.52 | 60.67 | 144,764 | -0.56(-0.92%) |
Mar 10, 2011 | 63.08 | 63.48 | 61.00 | 61.24 | 295,009 | -3.11(-4.83%) |
Mar 09, 2011 | 63.41 | 64.76 | 63.21 | 64.35 | 178,244 | +0.62(+0.98%) |
Mar 08, 2011 | 62.48 | 63.90 | 62.23 | 63.72 | 183,368 | +1.24(+1.99%) |
Mar 07, 2011 | 63.71 | 63.71 | 61.81 | 62.48 | 230,422 | -0.75(-1.19%) |
Mar 04, 2011 | 63.80 | 63.80 | 62.19 | 63.23 | 174,585 | +0.19(+0.30%) |
Mar 03, 2011 | 60.42 | 63.74 | 60.22 | 63.04 | 286,234 | +3.61(+6.07%) |
Mar 02, 2011 | 59.58 | 61.19 | 58.45 | 59.43 | 167,973 | +0.06(+0.10%) |
Mar 01, 2011 | 61.32 | 61.62 | 58.26 | 59.37 | 290,668 | -1.61(-2.63%) |
Feb 28, 2011 | 61.91 | 63.68 | 60.45 | 60.98 | 147,721 | -0.51(-0.83%) |
Feb 25, 2011 | 59.88 | 61.82 | 59.71 | 61.49 | 188,540 | +2.07(+3.49%) |
Feb 24, 2011 | 59.55 | 60.41 | 58.00 | 59.41 | 357,449 | +0.24(+0.41%) |
Feb 23, 2011 | 60.66 | 60.66 | 57.63 | 59.17 | 509,664 | -1.52(-2.50%) |
Feb 22, 2011 | 64.94 | 64.94 | 60.16 | 60.69 | 517,967 | -5.61(-8.47%) |
Feb 18, 2011 | 61.95 | 68.71 | 61.61 | 66.31 | 1,034,739 | +5.03(+8.22%) |
Feb 17, 2011 | 61.04 | 61.75 | 60.78 | 61.27 | 198,998 | +0.13(+0.21%) |
Feb 16, 2011 | 61.52 | 62.32 | 60.79 | 61.14 | 218,773 | +0.17(+0.28%) |
Feb 15, 2011 | 64.95 | 64.95 | 60.85 | 60.97 | 275,109 | -3.22(-5.02%) |
Feb 14, 2011 | 61.26 | 64.37 | 61.25 | 64.19 | 258,465 | +3.13(+5.13%) |
Feb 11, 2011 | 61.11 | 61.65 | 60.65 | 61.05 | 143,806 | -0.56(-0.91%) |
Feb 10, 2011 | 60.42 | 62.51 | 59.91 | 61.62 | 117,190 | +0.82(+1.34%) |
Feb 09, 2011 | 61.26 | 61.89 | 60.17 | 60.80 | 106,386 | -0.78(-1.26%) |
Feb 08, 2011 | 61.35 | 61.62 | 60.94 | 61.58 | 77,894 | +0.06(+0.10%) |
Feb 07, 2011 | 59.95 | 61.79 | 59.95 | 61.52 | 210,605 | +1.56(+2.60%) |
Feb 04, 2011 | 58.99 | 60.74 | 58.72 | 59.95 | 193,200 | +1.35(+2.30%) |
Feb 03, 2011 | 58.64 | 58.95 | 57.31 | 58.61 | 128,528 | -0.26(-0.44%) |
Feb 02, 2011 | 59.47 | 61.06 | 58.35 | 58.87 | 232,468 | -0.76(-1.27%) |
Feb 01, 2011 | 56.61 | 59.74 | 56.61 | 59.63 | 440,392 | +3.49(+6.22%) |
Jan 31, 2011 | 55.06 | 56.23 | 55.01 | 56.13 | 172,384 | +1.14(+2.07%) |
Jan 28, 2011 | 56.93 | 56.98 | 54.17 | 55.00 | 285,582 | -1.97(-3.45%) |
Jan 27, 2011 | 55.88 | 57.23 | 55.81 | 56.96 | 256,257 | +1.08(+1.93%) |
Jan 26, 2011 | 55.42 | 56.23 | 54.95 | 55.88 | 234,130 | +0.49(+0.89%) |
Jan 25, 2011 | 55.64 | 55.64 | 54.58 | 55.39 | 177,859 | -0.47(-0.85%) |
Jan 24, 2011 | 54.37 | 57.10 | 54.37 | 55.87 | 250,881 | +1.69(+3.12%) |
Jan 21, 2011 | 54.76 | 55.37 | 53.48 | 54.18 | 208,297 | -0.23(-0.43%) |
Jan 20, 2011 | 56.28 | 56.49 | 53.16 | 54.41 | 301,709 | -2.41(-4.24%) |
Jan 19, 2011 | 57.63 | 57.76 | 56.62 | 56.82 | 291,793 | -1.04(-1.80%) |
Jan 18, 2011 | 58.59 | 58.59 | 57.57 | 57.86 | 144,725 | -0.75(-1.28%) |
Jan 14, 2011 | 58.83 | 58.85 | 57.54 | 58.61 | 136,807 | +0.38(+0.65%) |
Jan 13, 2011 | 58.32 | 58.97 | 57.43 | 58.23 | 178,426 | -0.09(-0.15%) |
Jan 12, 2011 | 57.82 | 59.34 | 57.67 | 58.32 | 254,265 | +1.14(+1.99%) |
Jan 11, 2011 | 57.53 | 58.47 | 56.68 | 57.18 | 240,597 | +0.03(+0.06%) |
Jan 10, 2011 | 53.24 | 58.32 | 53.23 | 57.14 | 680,186 | +3.49(+6.51%) |
Jan 07, 2011 | 54.00 | 54.66 | 53.18 | 53.65 | 131,310 | -0.28(-0.51%) |
Jan 06, 2011 | 54.92 | 54.92 | 53.22 | 53.93 | 167,761 | -0.82(-1.50%) |
Jan 05, 2011 | 53.70 | 55.95 | 53.66 | 54.75 | 490,024 | +0.76(+1.41%) |
Jan 04, 2011 | 51.72 | 54.06 | 51.72 | 53.99 | 615,923 | +2.29(+4.44%) |
Jan 03, 2011 | 51.64 | 52.60 | 51.38 | 51.69 | 255,416 | +0.43(+0.84%) |
Dec 31, 2010 | 52.34 | 52.55 | 50.93 | 51.26 | 262,323 | -1.15(-2.19%) |
Dec 30, 2010 | 52.78 | 53.37 | 52.17 | 52.41 | 499,372 | -0.34(-0.65%) |
Dec 29, 2010 | 51.20 | 53.05 | 50.91 | 52.75 | 407,961 | +1.81(+3.56%) |
Dec 28, 2010 | 51.71 | 51.95 | 50.33 | 50.94 | 345,121 | -0.80(-1.55%) |
Dec 27, 2010 | 53.37 | 53.84 | 51.06 | 51.74 | 322,876 | -1.58(-2.96%) |
Dec 23, 2010 | 53.05 | 54.47 | 52.14 | 53.32 | 417,838 | -0.16(-0.29%) |
Dec 22, 2010 | 54.87 | 55.94 | 53.11 | 53.48 | 899,782 | -4.79(-8.22%) |
Dec 21, 2010 | 58.89 | 59.08 | 57.00 | 58.26 | 334,838 | -0.45(-0.76%) |
Dec 20, 2010 | 58.07 | 60.74 | 58.07 | 58.71 | 427,503 | +0.82(+1.42%) |
Dec 17, 2010 | 58.33 | 58.43 | 56.33 | 57.89 | 590,990 | -0.83(-1.41%) |
Dec 16, 2010 | 59.73 | 59.73 | 58.44 | 58.72 | 188,327 | -0.76(-1.28%) |
Dec 15, 2010 | 59.57 | 61.02 | 59.28 | 59.48 | 93,889 | -0.08(-0.13%) |
Dec 14, 2010 | 61.06 | 61.68 | 59.26 | 59.56 | 170,708 | -1.26(-2.07%) |
Dec 13, 2010 | 57.44 | 62.79 | 57.34 | 60.82 | 625,896 | +3.75(+6.57%) |
Dec 10, 2010 | 55.15 | 57.36 | 55.12 | 57.07 | 168,260 | +2.10(+3.81%) |
Dec 09, 2010 | 56.71 | 56.89 | 54.82 | 54.97 | 155,829 | -1.37(-2.43%) |
Dec 08, 2010 | 57.32 | 58.09 | 56.03 | 56.34 | 139,260 | -1.01(-1.76%) |
Dec 07, 2010 | 56.71 | 57.97 | 56.71 | 57.35 | 251,648 | +1.54(+2.75%) |
Dec 06, 2010 | 53.72 | 56.06 | 52.97 | 55.81 | 375,420 | +2.27(+4.24%) |
Dec 03, 2010 | 51.84 | 53.79 | 51.24 | 53.55 | 143,772 | +1.61(+3.11%) |
Dec 02, 2010 | 50.46 | 52.13 | 50.03 | 51.93 | 172,125 | -0.07(-0.13%) |
Dec 01, 2010 | 51.93 | 52.93 | 51.40 | 52.00 | 169,062 | +1.08(+2.12%) |
Nov 30, 2010 | 49.64 | 51.25 | 48.97 | 50.92 | 147,028 | +0.60(+1.20%) |
Nov 29, 2010 | 52.17 | 52.17 | 49.87 | 50.32 | 213,017 | -2.32(-4.41%) |
Nov 26, 2010 | 52.21 | 52.92 | 52.01 | 52.64 | 45,019 | -0.09(-0.18%) |
Nov 24, 2010 | 50.15 | 52.74 | 52.74 | 52.74 | 177,824 | +2.99(+6.02%) |
Nov 23, 2010 | 50.23 | 50.62 | 49.17 | 49.74 | 172,688 | -1.22(-2.39%) |
Nov 22, 2010 | 50.36 | 51.17 | 49.95 | 50.96 | 138,348 | +0.27(+0.53%) |
Nov 19, 2010 | 51.60 | 51.70 | 50.54 | 50.69 | 197,472 | -0.99(-1.92%) |
Nov 18, 2010 | 51.33 | 52.40 | 51.16 | 51.68 | 181,199 | +0.45(+0.88%) |
Nov 17, 2010 | 50.96 | 51.54 | 50.49 | 51.23 | 128,190 | +0.28(+0.56%) |
Nov 16, 2010 | 50.43 | 51.46 | 49.68 | 50.95 | 395,742 | -0.02(-0.03%) |
Nov 15, 2010 | 51.19 | 52.41 | 49.94 | 50.97 | 212,995 | +0.32(+0.63%) |
Nov 12, 2010 | 54.28 | 54.62 | 50.35 | 50.65 | 429,619 | -4.27(-7.77%) |
Nov 11, 2010 | 55.26 | 55.99 | 54.57 | 54.91 | 142,875 | -1.44(-2.55%) |
Nov 10, 2010 | 54.49 | 56.44 | 53.86 | 56.35 | 201,707 | +1.67(+3.06%) |
Nov 09, 2010 | 54.07 | 57.26 | 53.43 | 54.68 | 464,601 | +1.02(+1.89%) |
Nov 08, 2010 | 53.02 | 54.27 | 52.41 | 53.66 | 175,776 | +0.41(+0.78%) |
Nov 05, 2010 | 53.66 | 53.84 | 53.14 | 53.25 | 164,402 | -0.76(-1.40%) |
Nov 04, 2010 | 51.42 | 54.41 | 51.42 | 54.01 | 438,438 | +3.12(+6.13%) |
Nov 03, 2010 | 49.19 | 51.02 | 49.17 | 50.89 | 182,344 | +1.72(+3.50%) |
Nov 02, 2010 | 49.66 | 49.69 | 48.22 | 49.17 | 217,596 | +0.53(+1.10%) |
Nov 01, 2010 | 50.08 | 50.34 | 48.06 | 48.63 | 195,053 | -1.02(-2.06%) |
Oct 29, 2010 | 48.38 | 50.19 | 48.38 | 49.66 | 170,239 | +0.90(+1.86%) |
Oct 28, 2010 | 49.10 | 49.20 | 48.03 | 48.75 | 125,178 | +0.01(+0.02%) |
Oct 27, 2010 | 48.82 | 48.96 | 47.57 | 48.75 | 243,435 | -0.11(-0.23%) |
Oct 25, 2010 | 50.77 | 51.08 | 48.71 | 48.86 | 353,949 | -1.36(-2.71%) |
Oct 22, 2010 | 49.55 | 50.68 | 49.28 | 50.22 | 185,854 | +0.61(+1.23%) |
Oct 21, 2010 | 48.58 | 51.33 | 47.94 | 49.61 | 795,913 | -0.16(-0.33%) |
Oct 20, 2010 | 44.08 | 49.85 | 43.93 | 49.77 | 1,001,867 | +7.30(+17.20%) |
Oct 19, 2010 | 43.57 | 44.03 | 42.16 | 42.47 | 390,082 | -1.72(-3.90%) |
Oct 18, 2010 | 43.97 | 44.69 | 43.95 | 44.19 | 144,393 | +0.11(+0.25%) |
Oct 15, 2010 | 44.16 | 44.46 | 43.59 | 44.08 | 258,829 | +0.47(+1.07%) |
Oct 14, 2010 | 42.91 | 43.67 | 42.44 | 43.61 | 250,352 | -0.41(-0.94%) |
Oct 13, 2010 | 42.32 | 44.21 | 42.30 | 44.03 | 331,605 | +2.03(+4.84%) |
Oct 12, 2010 | 41.98 | 42.16 | 41.28 | 41.99 | 110,535 | -0.03(-0.08%) |
Oct 11, 2010 | 41.35 | 43.01 | 41.33 | 42.03 | 339,105 | +0.43(+1.04%) |
Oct 08, 2010 | 41.60 | 41.76 | 37.48 | 41.60 | 472,560 | +4.28(+11.47%) |
Oct 07, 2010 | 37.71 | 37.71 | 36.87 | 37.32 | 402 | -0.25(-0.66%) |
Oct 06, 2010 | 36.82 | 37.64 | 36.52 | 37.56 | 118,355 | +0.73(+1.99%) |
Oct 05, 2010 | 36.02 | 36.94 | 35.87 | 36.83 | 191,396 | +1.31(+3.69%) |
Oct 04, 2010 | 36.54 | 36.99 | 34.98 | 35.52 | 250,335 | -1.30(-3.53%) |
Oct 01, 2010 | 36.82 | 37.52 | 36.45 | 36.82 | 334,867 | -0.49(-1.32%) |
Sep 30, 2010 | 37.32 | 38.51 | 36.77 | 37.32 | 839 | -0.82(-2.16%) |
Sep 29, 2010 | 37.24 | 38.19 | 37.06 | 38.14 | 275 | +0.65(+1.72%) |
Sep 28, 2010 | 37.55 | 37.63 | 36.47 | 37.50 | 303 | -0.22(-0.59%) |
Sep 27, 2010 | 37.49 | 38.00 | 37.05 | 37.72 | 167,970 | +0.35(+0.94%) |
Sep 24, 2010 | 37.14 | 37.54 | 36.96 | 37.37 | 228,918 | +0.78(+2.12%) |
Sep 23, 2010 | 36.66 | 37.33 | 36.29 | 36.59 | 2,451 | -0.00(-0.00%) |
Sep 22, 2010 | 36.69 | 37.13 | 36.41 | 36.59 | 361,957 | -0.02(-0.04%) |
Sep 21, 2010 | 36.80 | 36.98 | 36.32 | 36.61 | 185,110 | -0.29(-0.79%) |
Sep 20, 2010 | 35.40 | 37.00 | 35.39 | 36.90 | 195,998 | +1.57(+4.44%) |
Sep 17, 2010 | 35.33 | 35.70 | 34.46 | 35.33 | 265,588 | +0.84(+2.45%) |
Sep 15, 2010 | 34.35 | 34.67 | 33.65 | 34.49 | 79,300 | +0.16(+0.45%) |
Sep 14, 2010 | 34.27 | 35.27 | 34.12 | 34.33 | 136,714 | +0.03(+0.10%) |
Sep 13, 2010 | 34.21 | 35.01 | 34.21 | 34.30 | 170,593 | +0.47(+1.40%) |
Sep 10, 2010 | 33.95 | 34.38 | 33.59 | 33.83 | 58,980 | -0.08(-0.23%) |
Sep 09, 2010 | 34.50 | 34.58 | 33.63 | 33.90 | 146 | -0.09(-0.28%) |
Sep 08, 2010 | 33.96 | 34.41 | 33.63 | 34.00 | 120,380 | +0.16(+0.46%) |
Sep 07, 2010 | 34.32 | 34.37 | 33.61 | 33.84 | 456 | -0.72(-2.09%) |
Sep 03, 2010 | 34.23 | 34.71 | 33.91 | 34.57 | 168,352 | +0.65(+1.90%) |
Sep 02, 2010 | 33.00 | 34.13 | 32.79 | 33.92 | 608 | +0.75(+2.26%) |
Sep 01, 2010 | 32.15 | 33.24 | 32.06 | 33.17 | 174,262 | +1.46(+4.62%) |
Aug 31, 2010 | 31.71 | 32.22 | 31.06 | 31.71 | 232 | +0.22(+0.68%) |
Aug 30, 2010 | 32.57 | 32.62 | 31.49 | 31.49 | 106,216 | -1.04(-3.20%) |
Aug 27, 2010 | 31.91 | 32.73 | 31.66 | 32.53 | 141,588 | +0.90(+2.86%) |
Aug 26, 2010 | 31.48 | 32.12 | 31.47 | 31.63 | 164,630 | +0.17(+0.55%) |
Aug 25, 2010 | 30.73 | 31.50 | 30.58 | 31.46 | 659 | +0.41(+1.33%) |
Aug 24, 2010 | 30.67 | 31.34 | 30.28 | 31.04 | 1,773 | +0.07(+0.22%) |
Aug 23, 2010 | 31.56 | 31.72 | 30.87 | 30.98 | 188,908 | -0.42(-1.34%) |
Aug 20, 2010 | 31.30 | 31.50 | 30.76 | 31.40 | 132,665 | +0.00(+0.00%) |
Aug 19, 2010 | 31.72 | 31.99 | 30.88 | 31.40 | 1,563 | -0.60(-1.88%) |
Aug 18, 2010 | 31.59 | 32.25 | 31.02 | 32.00 | 5,315 | +0.48(+1.53%) |
Aug 17, 2010 | 30.34 | 32.27 | 30.34 | 31.52 | 1,077 | +1.40(+4.66%) |
Aug 16, 2010 | 29.18 | 30.34 | 28.99 | 30.11 | 144,797 | +0.71(+2.40%) |
Aug 13, 2010 | 29.41 | 30.51 | 29.03 | 29.41 | 197,513 | -1.21(-3.95%) |
Aug 12, 2010 | 29.60 | 30.88 | 29.58 | 30.62 | 655 | +0.38(+1.25%) |
Aug 11, 2010 | 31.28 | 31.28 | 30.13 | 30.24 | 1,389 | -1.46(-4.61%) |
Aug 10, 2010 | 31.90 | 32.13 | 31.52 | 31.70 | 474 | -0.75(-2.30%) |
Aug 09, 2010 | 32.68 | 32.70 | 32.20 | 32.45 | 89,491 | -0.21(-0.63%) |
Aug 06, 2010 | 32.65 | 32.82 | 31.97 | 32.65 | 196,632 | +0.20(+0.61%) |
Aug 05, 2010 | 30.85 | 32.78 | 30.80 | 32.46 | 252 | +1.41(+4.54%) |
Aug 04, 2010 | 30.83 | 31.10 | 30.70 | 31.05 | 141 | +0.43(+1.40%) |
Aug 03, 2010 | 29.52 | 31.11 | 29.47 | 30.62 | 239,022 | +0.87(+2.92%) |
Aug 02, 2010 | 30.42 | 30.63 | 29.37 | 29.75 | 143,109 | -0.14(-0.46%) |
Jul 30, 2010 | 29.89 | 30.10 | 29.13 | 29.89 | 117,637 | +0.22(+0.75%) |
Jul 29, 2010 | 29.73 | 29.99 | 28.88 | 29.66 | 129 | +0.29(+0.99%) |
Jul 28, 2010 | 29.37 | 29.79 | 29.17 | 29.37 | 514 | -0.34(-1.13%) |
Jul 27, 2010 | 30.00 | 30.06 | 29.36 | 29.71 | 408 | +0.07(+0.23%) |
Jul 26, 2010 | 29.90 | 30.00 | 29.44 | 29.64 | 141,506 | -0.08(-0.26%) |
Jul 23, 2010 | 28.80 | 29.86 | 28.71 | 29.72 | 183,341 | +0.69(+2.37%) |
Jul 22, 2010 | 28.86 | 29.22 | 28.64 | 29.03 | 122 | +0.65(+2.30%) |
Jul 21, 2010 | 28.80 | 29.17 | 28.19 | 28.38 | 164,934 | -0.40(-1.40%) |
Jul 20, 2010 | 28.16 | 28.86 | 27.92 | 28.78 | 450 | +0.34(+1.21%) |
Jul 19, 2010 | 28.04 | 28.50 | 27.64 | 28.44 | 96,510 | +0.58(+2.07%) |
Jul 16, 2010 | 27.86 | 28.81 | 27.77 | 27.86 | 148,889 | -1.07(-3.68%) |
Jul 15, 2010 | 28.60 | 29.09 | 27.67 | 28.93 | 183,993 | +0.33(+1.14%) |
Jul 14, 2010 | 28.48 | 28.87 | 28.25 | 28.60 | 370 | -0.18(-0.63%) |
Jul 13, 2010 | 28.78 | 28.97 | 28.08 | 28.78 | 1,659 | +0.76(+2.73%) |
Jul 12, 2010 | 29.25 | 29.26 | 27.89 | 28.01 | 165,070 | -1.48(-5.01%) |
Jul 09, 2010 | 29.49 | 29.53 | 28.74 | 29.49 | 186,619 | +0.59(+2.05%) |
Jul 08, 2010 | 28.90 | 28.99 | 27.64 | 28.90 | 649 | +1.46(+5.32%) |
Jul 07, 2010 | 27.04 | 27.47 | 26.47 | 27.44 | 208,230 | +0.42(+1.56%) |
Jul 06, 2010 | 27.02 | 27.97 | 26.84 | 27.02 | 1,284 | -0.27(-0.98%) |
Jul 02, 2010 | 27.28 | 27.83 | 27.02 | 27.28 | 116,117 | -0.42(-1.52%) |
Jul 01, 2010 | 28.05 | 28.05 | 26.48 | 27.70 | 514,364 | +0.47(+1.74%) |
Jun 30, 2010 | 27.23 | 29.64 | 27.15 | 27.23 | 2,190 | -0.84(-3.00%) |
Jun 29, 2010 | 28.07 | 28.88 | 27.83 | 28.07 | 977 | -2.09(-6.92%) |
Jun 25, 2010 | 30.16 | 30.30 | 29.70 | 30.16 | 154,319 | +0.10(+0.34%) |
Jun 24, 2010 | 30.03 | 30.45 | 29.75 | 30.06 | 299 | -0.16(-0.54%) |
Jun 23, 2010 | 30.70 | 30.79 | 29.93 | 30.22 | 149,162 | -0.54(-1.76%) |
Jun 22, 2010 | 30.76 | 31.76 | 30.70 | 30.76 | 366 | -0.46(-1.49%) |
Jun 21, 2010 | 31.55 | 31.86 | 30.94 | 31.23 | 177,744 | +0.04(+0.14%) |
Jun 18, 2010 | 31.19 | 31.34 | 30.67 | 31.19 | 174,989 | +0.25(+0.81%) |
Jun 17, 2010 | 30.82 | 31.40 | 30.57 | 30.94 | 138,006 | +0.33(+1.07%) |
Jun 16, 2010 | 29.65 | 30.94 | 29.65 | 30.61 | 191,246 | +0.72(+2.42%) |
Jun 15, 2010 | 29.89 | 30.04 | 29.60 | 29.89 | 637 | +0.30(+1.02%) |
Jun 14, 2010 | 30.45 | 30.61 | 29.44 | 29.59 | 170,748 | -0.66(-2.19%) |
Jun 11, 2010 | 29.30 | 30.45 | 29.30 | 30.25 | 133,570 | +0.58(+1.97%) |
Jun 10, 2010 | 29.66 | 29.67 | 28.93 | 29.66 | 592 | +1.16(+4.07%) |
Jun 09, 2010 | 28.51 | 29.42 | 28.24 | 28.50 | 180,892 | +0.14(+0.48%) |
Jun 08, 2010 | 27.66 | 28.43 | 27.28 | 28.37 | 308 | +0.76(+2.74%) |
Jun 07, 2010 | 28.68 | 28.78 | 27.54 | 27.61 | 161,763 | -0.94(-3.28%) |
Jun 04, 2010 | 28.55 | 29.37 | 28.44 | 28.55 | 285,322 | -1.13(-3.79%) |
Jun 03, 2010 | 29.69 | 29.96 | 29.07 | 29.67 | 221,615 | +0.80(+2.77%) |
Jun 02, 2010 | 28.87 | 28.92 | 28.28 | 28.87 | 210,213 | +0.44(+1.54%) |
Jun 01, 2010 | 28.44 | 29.62 | 28.44 | 28.44 | 517 | -0.93(-3.16%) |
May 28, 2010 | 29.36 | 30.30 | 29.16 | 29.36 | 125,793 | -0.89(-2.93%) |
May 27, 2010 | 30.23 | 30.39 | 29.61 | 30.25 | 117,875 | +0.82(+2.77%) |
May 26, 2010 | 29.43 | 30.47 | 29.23 | 29.43 | 519 | -0.23(-0.78%) |
May 25, 2010 | 29.30 | 29.74 | 28.36 | 29.66 | 172 | +0.09(+0.29%) |
May 24, 2010 | 30.06 | 30.14 | 29.49 | 29.58 | 171,907 | -0.59(-1.97%) |
May 21, 2010 | 29.15 | 30.39 | 28.88 | 30.17 | 215,472 | +0.52(+1.74%) |
May 20, 2010 | 29.75 | 30.68 | 29.57 | 29.66 | 212,260 | -1.19(-3.85%) |
May 19, 2010 | 30.68 | 31.22 | 30.18 | 30.84 | 160,642 | -0.02(-0.06%) |
May 18, 2010 | 31.58 | 32.10 | 30.70 | 30.86 | 94,648 | -0.46(-1.48%) |
May 17, 2010 | 31.98 | 32.18 | 30.25 | 31.32 | 291,999 | -0.54(-1.70%) |
May 14, 2010 | 31.86 | 32.16 | 31.33 | 31.86 | 128,614 | -0.72(-2.22%) |
May 13, 2010 | 32.41 | 32.97 | 32.25 | 32.59 | 97,768 | +0.16(+0.50%) |
May 12, 2010 | 31.68 | 32.67 | 31.68 | 32.42 | 142,498 | +0.81(+2.56%) |
May 11, 2010 | 31.70 | 31.89 | 31.40 | 31.61 | 109,181 | -0.30(-0.94%) |
May 10, 2010 | 31.51 | 31.97 | 31.31 | 31.91 | 158,885 | +1.11(+3.62%) |
May 07, 2010 | 31.37 | 31.44 | 30.37 | 30.80 | 412,566 | -0.59(-1.88%) |
May 06, 2010 | 31.55 | 32.46 | 30.33 | 31.39 | 920 | +0.53(+1.72%) |
May 05, 2010 | 30.93 | 31.82 | 30.47 | 30.86 | 258,158 | -1.53(-4.71%) |
May 04, 2010 | 33.02 | 33.02 | 32.00 | 32.39 | 184,976 | -1.03(-3.08%) |