Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.04 | 45.23 | 45.00 | 45.11 | 36,492 | +0.08(+0.18%) |
Apr 28, 2011 | 45.06 | 45.23 | 44.84 | 45.03 | 38,201 | +0.03(+0.07%) |
Apr 27, 2011 | 45.15 | 45.29 | 44.86 | 45.00 | 26,565 | -0.21(-0.46%) |
Apr 26, 2011 | 44.77 | 45.37 | 44.77 | 45.21 | 123,808 | +0.56(+1.25%) |
Apr 25, 2011 | 44.82 | 45.08 | 44.48 | 44.65 | 53,831 | -0.38(-0.84%) |
Apr 21, 2011 | 44.99 | 45.06 | 44.63 | 45.03 | 79,162 | +0.21(+0.47%) |
Apr 20, 2011 | 45.27 | 45.27 | 44.43 | 44.82 | 98,885 | +0.00(+0.00%) |
Apr 19, 2011 | 44.57 | 45.50 | 44.20 | 44.82 | 328,955 | +1.58(+3.65%) |
Apr 18, 2011 | 44.23 | 45.37 | 42.60 | 43.24 | 161,420 | -1.42(-3.18%) |
Apr 15, 2011 | 44.74 | 44.80 | 44.25 | 44.66 | 76,892 | -0.13(-0.29%) |
Apr 14, 2011 | 44.33 | 44.96 | 44.33 | 44.79 | 58,639 | +0.00(+0.00%) |
Apr 13, 2011 | 44.83 | 44.96 | 44.14 | 44.79 | 48,538 | +0.17(+0.38%) |
Apr 12, 2011 | 44.95 | 44.95 | 44.50 | 44.62 | 39,896 | -0.13(-0.29%) |
Apr 11, 2011 | 44.74 | 44.79 | 44.37 | 44.75 | 34,703 | +0.02(+0.04%) |
Apr 08, 2011 | 45.00 | 45.01 | 44.70 | 44.73 | 39,605 | -0.16(-0.36%) |
Apr 07, 2011 | 44.94 | 44.94 | 44.67 | 44.89 | 43,640 | +0.15(+0.34%) |
Apr 06, 2011 | 44.61 | 45.26 | 44.61 | 44.74 | 131,487 | +0.38(+0.86%) |
Apr 05, 2011 | 44.70 | 44.70 | 43.94 | 44.36 | 65,622 | -0.41(-0.92%) |
Apr 04, 2011 | 43.84 | 44.96 | 43.80 | 44.77 | 109,786 | +0.78(+1.77%) |
Apr 01, 2011 | 43.81 | 44.60 | 43.71 | 43.99 | 80,214 | +0.21(+0.48%) |
Mar 31, 2011 | 43.17 | 43.84 | 43.17 | 43.78 | 58,129 | +0.74(+1.72%) |
Mar 30, 2011 | 42.85 | 43.22 | 42.79 | 43.04 | 63,139 | +0.42(+0.99%) |
Mar 29, 2011 | 42.37 | 43.11 | 42.37 | 42.62 | 45,665 | +0.29(+0.69%) |
Mar 28, 2011 | 43.44 | 43.44 | 42.22 | 42.33 | 50,447 | +0.18(+0.43%) |
Mar 25, 2011 | 42.11 | 42.61 | 41.75 | 42.15 | 29,969 | +0.31(+0.74%) |
Mar 24, 2011 | 42.03 | 42.50 | 41.63 | 41.84 | 80,493 | +0.10(+0.24%) |
Mar 23, 2011 | 42.00 | 42.00 | 41.66 | 41.74 | 29,420 | -0.40(-0.95%) |
Mar 22, 2011 | 42.37 | 42.48 | 41.88 | 42.14 | 24,951 | -0.12(-0.28%) |
Mar 21, 2011 | 42.38 | 42.53 | 41.76 | 42.26 | 27,458 | +0.75(+1.81%) |
Mar 18, 2011 | 40.73 | 41.53 | 40.67 | 41.51 | 52,101 | +1.04(+2.57%) |
Mar 17, 2011 | 41.22 | 41.22 | 40.47 | 40.47 | 26,985 | -0.03(-0.07%) |
Mar 16, 2011 | 40.85 | 41.20 | 40.36 | 40.50 | 43,503 | -0.45(-1.10%) |
Mar 15, 2011 | 40.86 | 41.68 | 40.68 | 40.95 | 33,710 | -0.79(-1.89%) |
Mar 14, 2011 | 41.16 | 41.92 | 41.08 | 41.74 | 29,213 | +0.16(+0.38%) |
Mar 11, 2011 | 41.45 | 41.92 | 40.91 | 41.58 | 37,502 | -0.10(-0.24%) |
Mar 10, 2011 | 42.89 | 42.89 | 41.53 | 41.68 | 59,812 | -1.59(-3.67%) |
Mar 09, 2011 | 43.31 | 43.82 | 42.96 | 43.27 | 207,911 | -0.03(-0.08%) |
Mar 08, 2011 | 43.19 | 43.61 | 42.98 | 43.30 | 73,910 | +0.42(+0.99%) |
Mar 07, 2011 | 42.99 | 43.35 | 42.53 | 42.88 | 59,595 | -0.15(-0.35%) |
Mar 04, 2011 | 43.11 | 43.12 | 42.46 | 43.03 | 46,010 | +0.03(+0.07%) |
Mar 03, 2011 | 42.49 | 43.16 | 42.23 | 43.00 | 62,863 | +0.92(+2.19%) |
Mar 02, 2011 | 42.01 | 42.37 | 41.87 | 42.08 | 59,604 | +0.13(+0.31%) |
Mar 01, 2011 | 42.11 | 42.57 | 41.66 | 41.95 | 173,768 | -0.04(-0.10%) |
Feb 28, 2011 | 42.05 | 42.37 | 41.48 | 41.99 | 110,033 | -0.10(-0.24%) |
Feb 25, 2011 | 40.96 | 42.11 | 40.73 | 42.09 | 57,002 | +1.18(+2.88%) |
Feb 24, 2011 | 39.43 | 41.02 | 39.43 | 40.91 | 70,555 | +0.59(+1.46%) |
Feb 23, 2011 | 41.88 | 42.31 | 40.26 | 40.32 | 74,242 | -1.65(-3.93%) |
Feb 22, 2011 | 41.98 | 42.68 | 41.65 | 41.97 | 79,267 | -0.54(-1.27%) |
Feb 18, 2011 | 42.15 | 42.57 | 41.67 | 42.51 | 75,997 | +0.60(+1.43%) |
Feb 17, 2011 | 41.44 | 42.20 | 40.87 | 41.91 | 71,097 | +0.27(+0.65%) |
Feb 16, 2011 | 41.74 | 41.74 | 41.16 | 41.64 | 41,554 | -0.07(-0.17%) |
Feb 15, 2011 | 42.03 | 42.20 | 41.71 | 41.71 | 52,877 | -0.50(-1.18%) |
Feb 14, 2011 | 42.00 | 42.40 | 41.85 | 42.21 | 37,102 | +0.05(+0.12%) |
Feb 11, 2011 | 41.51 | 42.22 | 41.13 | 42.16 | 87,219 | +0.45(+1.08%) |
Feb 10, 2011 | 41.67 | 41.93 | 41.36 | 41.71 | 38,023 | -0.30(-0.71%) |
Feb 09, 2011 | 42.00 | 42.36 | 41.71 | 42.01 | 50,856 | -0.24(-0.57%) |
Feb 08, 2011 | 42.31 | 42.46 | 41.89 | 42.25 | 38,102 | -0.28(-0.66%) |
Feb 07, 2011 | 42.00 | 42.75 | 41.96 | 42.53 | 53,880 | +0.57(+1.36%) |
Feb 04, 2011 | 42.24 | 42.48 | 41.73 | 41.96 | 65,918 | -0.38(-0.90%) |
Feb 03, 2011 | 42.95 | 43.20 | 42.25 | 42.34 | 66,058 | -0.78(-1.81%) |
Feb 02, 2011 | 43.11 | 43.70 | 42.51 | 43.12 | 78,350 | +0.07(+0.16%) |
Feb 01, 2011 | 43.52 | 43.96 | 40.54 | 43.05 | 400,198 | +3.99(+10.22%) |
Jan 31, 2011 | 39.35 | 39.35 | 38.59 | 39.06 | 106,413 | -0.09(-0.23%) |
Jan 28, 2011 | 39.82 | 39.82 | 39.07 | 39.15 | 67,561 | -0.84(-2.10%) |
Jan 27, 2011 | 39.25 | 40.14 | 38.98 | 39.99 | 93,517 | +0.79(+2.01%) |
Jan 26, 2011 | 37.61 | 39.26 | 37.45 | 39.20 | 141,426 | +1.72(+4.60%) |
Jan 25, 2011 | 37.21 | 37.71 | 37.11 | 37.48 | 95,321 | +0.21(+0.56%) |
Jan 24, 2011 | 36.76 | 37.30 | 36.76 | 37.27 | 83,607 | +0.44(+1.19%) |
Jan 21, 2011 | 37.10 | 37.10 | 36.60 | 36.83 | 73,014 | -0.23(-0.62%) |
Jan 20, 2011 | 36.39 | 37.41 | 36.39 | 37.06 | 74,717 | +0.46(+1.26%) |
Jan 19, 2011 | 36.59 | 36.67 | 36.38 | 36.60 | 47,805 | -0.07(-0.19%) |
Jan 18, 2011 | 35.83 | 36.69 | 35.80 | 36.67 | 34,398 | +0.75(+2.09%) |
Jan 14, 2011 | 35.83 | 35.94 | 35.57 | 35.92 | 40,138 | +0.10(+0.28%) |
Jan 13, 2011 | 36.13 | 36.44 | 35.77 | 35.82 | 39,914 | -0.54(-1.49%) |
Jan 12, 2011 | 36.65 | 36.65 | 36.19 | 36.36 | 31,205 | -0.08(-0.22%) |
Jan 11, 2011 | 36.36 | 36.60 | 36.32 | 36.44 | 25,172 | +0.10(+0.28%) |
Jan 10, 2011 | 35.90 | 36.68 | 35.88 | 36.34 | 38,104 | +0.16(+0.44%) |
Jan 07, 2011 | 36.02 | 36.48 | 35.78 | 36.18 | 45,013 | +0.08(+0.22%) |
Jan 06, 2011 | 36.00 | 36.20 | 35.90 | 36.10 | 108,655 | -0.01(-0.03%) |
Jan 05, 2011 | 35.60 | 36.16 | 35.60 | 36.11 | 46,057 | +0.54(+1.52%) |
Jan 04, 2011 | 36.58 | 36.59 | 35.38 | 35.57 | 76,413 | -0.85(-2.33%) |
Jan 03, 2011 | 36.85 | 36.93 | 36.22 | 36.42 | 73,703 | -0.08(-0.22%) |
Dec 31, 2010 | 36.50 | 37.17 | 36.50 | 36.50 | 240,189 | -0.06(-0.16%) |
Dec 30, 2010 | 36.52 | 36.84 | 36.52 | 36.56 | 158,217 | -0.06(-0.16%) |
Dec 29, 2010 | 36.78 | 36.93 | 36.58 | 36.62 | 25,844 | -0.13(-0.35%) |
Dec 28, 2010 | 36.87 | 36.96 | 36.51 | 36.75 | 37,808 | -0.15(-0.41%) |
Dec 27, 2010 | 36.48 | 37.07 | 36.48 | 36.90 | 58,635 | +0.07(+0.19%) |
Dec 23, 2010 | 36.92 | 37.02 | 36.66 | 36.83 | 39,884 | +0.01(+0.03%) |
Dec 22, 2010 | 36.96 | 37.04 | 36.74 | 36.82 | 70,175 | -0.18(-0.49%) |
Dec 21, 2010 | 36.43 | 37.19 | 36.29 | 37.00 | 80,187 | +0.68(+1.87%) |
Dec 20, 2010 | 36.25 | 36.75 | 36.20 | 36.32 | 44,667 | -0.43(-1.17%) |
Dec 17, 2010 | 36.80 | 36.93 | 36.40 | 36.75 | 211,416 | -0.15(-0.41%) |
Dec 16, 2010 | 36.88 | 37.00 | 36.70 | 36.90 | 99,251 | +0.06(+0.16%) |
Dec 15, 2010 | 36.79 | 37.18 | 36.74 | 36.84 | 70,397 | -0.02(-0.05%) |
Dec 14, 2010 | 36.53 | 36.91 | 35.45 | 36.86 | 93,579 | +0.52(+1.43%) |
Dec 13, 2010 | 36.81 | 36.90 | 36.20 | 36.34 | 132,579 | -0.39(-1.06%) |
Dec 10, 2010 | 36.65 | 36.87 | 36.56 | 36.73 | 161,183 | -0.07(-0.19%) |
Dec 09, 2010 | 37.09 | 37.10 | 36.78 | 36.80 | 78,166 | -0.11(-0.30%) |
Dec 08, 2010 | 37.26 | 37.30 | 36.84 | 36.91 | 80,117 | -0.31(-0.82%) |
Dec 07, 2010 | 37.41 | 37.50 | 37.08 | 37.22 | 35,729 | +0.08(+0.20%) |
Dec 06, 2010 | 37.17 | 37.37 | 36.98 | 37.14 | 36,561 | -0.16(-0.43%) |
Dec 03, 2010 | 37.02 | 37.44 | 36.95 | 37.30 | 76,331 | +0.12(+0.32%) |
Dec 02, 2010 | 37.15 | 37.27 | 36.92 | 37.18 | 45,496 | -0.02(-0.05%) |
Dec 01, 2010 | 37.22 | 37.49 | 36.81 | 37.20 | 55,314 | +0.55(+1.50%) |
Nov 30, 2010 | 36.98 | 37.00 | 36.28 | 36.65 | 112,500 | -0.60(-1.61%) |
Nov 29, 2010 | 36.75 | 37.40 | 36.26 | 37.25 | 55,374 | +0.32(+0.87%) |
Nov 26, 2010 | 36.95 | 37.17 | 36.50 | 36.93 | 17,316 | -0.02(-0.05%) |
Nov 24, 2010 | 36.48 | 36.95 | 36.95 | 36.95 | 57,331 | +0.82(+2.27%) |
Nov 23, 2010 | 36.04 | 36.20 | 35.75 | 36.13 | 29,931 | -0.24(-0.66%) |
Nov 22, 2010 | 36.08 | 36.50 | 35.70 | 36.37 | 31,481 | +0.22(+0.61%) |
Nov 19, 2010 | 35.72 | 36.48 | 35.27 | 36.15 | 93,319 | +0.50(+1.40%) |
Nov 18, 2010 | 35.60 | 35.90 | 35.38 | 35.65 | 47,571 | +0.30(+0.85%) |
Nov 17, 2010 | 35.64 | 36.47 | 35.22 | 35.35 | 39,696 | -0.25(-0.70%) |
Nov 16, 2010 | 36.36 | 36.51 | 35.26 | 35.60 | 40,934 | -1.07(-2.92%) |
Nov 15, 2010 | 36.68 | 37.12 | 36.42 | 36.67 | 25,803 | +0.20(+0.55%) |
Nov 12, 2010 | 36.02 | 36.75 | 36.02 | 36.47 | 27,277 | +0.13(+0.36%) |
Nov 11, 2010 | 36.51 | 36.84 | 36.32 | 36.34 | 84,078 | -0.40(-1.09%) |
Nov 10, 2010 | 36.84 | 36.99 | 36.49 | 36.74 | 51,710 | +0.07(+0.19%) |
Nov 09, 2010 | 36.75 | 37.07 | 36.52 | 36.67 | 28,113 | -0.28(-0.76%) |
Nov 08, 2010 | 37.00 | 37.00 | 36.65 | 36.95 | 22,281 | -0.03(-0.08%) |
Nov 05, 2010 | 36.82 | 37.08 | 36.76 | 36.98 | 27,799 | +0.28(+0.76%) |
Nov 04, 2010 | 36.80 | 37.06 | 36.56 | 36.70 | 60,731 | -0.05(-0.14%) |
Nov 03, 2010 | 37.47 | 37.47 | 36.49 | 36.75 | 31,158 | -0.39(-1.05%) |
Nov 02, 2010 | 37.06 | 37.32 | 36.93 | 37.14 | 52,449 | +0.48(+1.31%) |
Nov 01, 2010 | 36.55 | 36.80 | 36.31 | 36.66 | 56,628 | +0.16(+0.44%) |
Oct 29, 2010 | 36.48 | 36.76 | 36.44 | 36.50 | 89,670 | -0.18(-0.49%) |
Oct 28, 2010 | 37.32 | 37.32 | 36.52 | 36.68 | 100,013 | -0.34(-0.92%) |
Oct 27, 2010 | 37.21 | 37.54 | 36.87 | 37.02 | 68,313 | -0.37(-0.99%) |
Oct 25, 2010 | 37.61 | 37.81 | 37.33 | 37.39 | 44,143 | -0.01(-0.03%) |
Oct 22, 2010 | 37.79 | 37.82 | 37.17 | 37.40 | 76,900 | -0.34(-0.90%) |
Oct 21, 2010 | 36.71 | 38.15 | 36.55 | 37.74 | 170,751 | +1.15(+3.14%) |
Oct 20, 2010 | 36.50 | 36.70 | 36.11 | 36.59 | 207,512 | +0.03(+0.08%) |
Oct 19, 2010 | 39.19 | 39.20 | 36.48 | 36.56 | 316,330 | -1.59(-4.17%) |
Oct 18, 2010 | 37.54 | 38.18 | 37.28 | 38.15 | 53,580 | +0.78(+2.09%) |
Oct 15, 2010 | 37.90 | 37.93 | 37.35 | 37.37 | 60,686 | -0.47(-1.24%) |
Oct 14, 2010 | 37.46 | 37.89 | 37.43 | 37.84 | 29,286 | +0.42(+1.12%) |
Oct 13, 2010 | 37.06 | 37.55 | 36.88 | 37.42 | 25,605 | +0.53(+1.44%) |
Oct 12, 2010 | 37.13 | 37.13 | 36.66 | 36.89 | 21,458 | -0.21(-0.57%) |
Oct 11, 2010 | 37.28 | 37.41 | 37.10 | 37.10 | 22,105 | -0.23(-0.62%) |
Oct 08, 2010 | 36.98 | 37.55 | 36.88 | 37.33 | 34,442 | +0.32(+0.86%) |
Oct 07, 2010 | 37.04 | 37.45 | 36.75 | 37.01 | 39,064 | +0.03(+0.08%) |
Oct 06, 2010 | 37.43 | 37.43 | 36.77 | 36.98 | 64,722 | -0.62(-1.65%) |
Oct 05, 2010 | 36.97 | 37.96 | 36.82 | 37.60 | 75,086 | +1.00(+2.73%) |
Oct 04, 2010 | 37.00 | 37.15 | 36.26 | 36.60 | 41,746 | -0.48(-1.29%) |
Oct 01, 2010 | 37.55 | 37.55 | 36.82 | 37.08 | 34,585 | -0.21(-0.56%) |
Sep 30, 2010 | 37.57 | 38.30 | 37.07 | 37.29 | 61,690 | -0.02(-0.05%) |
Sep 29, 2010 | 37.52 | 37.66 | 36.99 | 37.31 | 54,926 | -0.39(-1.03%) |
Sep 28, 2010 | 37.00 | 37.75 | 35.03 | 37.70 | 68,813 | +0.72(+1.95%) |
Sep 27, 2010 | 36.79 | 37.11 | 36.67 | 36.98 | 86,224 | +0.14(+0.38%) |
Sep 24, 2010 | 36.39 | 36.90 | 36.39 | 36.84 | 73,435 | +0.82(+2.28%) |
Sep 23, 2010 | 35.97 | 36.28 | 35.93 | 36.02 | 49,546 | -0.20(-0.55%) |
Sep 22, 2010 | 36.31 | 36.79 | 35.80 | 36.22 | 26,002 | -0.06(-0.17%) |
Sep 21, 2010 | 36.61 | 36.74 | 36.26 | 36.28 | 51,363 | -0.46(-1.25%) |
Sep 20, 2010 | 36.37 | 36.75 | 35.94 | 36.74 | 67,410 | +0.52(+1.44%) |
Sep 17, 2010 | 36.53 | 36.53 | 35.89 | 36.22 | 54,480 | -0.32(-0.88%) |
Sep 15, 2010 | 35.96 | 36.67 | 35.96 | 36.54 | 85,993 | +0.54(+1.50%) |
Sep 14, 2010 | 35.92 | 36.17 | 35.03 | 36.00 | 60,753 | +0.05(+0.14%) |
Sep 13, 2010 | 35.99 | 36.18 | 35.71 | 35.95 | 66,941 | +0.11(+0.31%) |
Sep 10, 2010 | 35.83 | 36.06 | 35.83 | 35.84 | 136,711 | +0.01(+0.03%) |
Sep 09, 2010 | 36.29 | 36.29 | 35.19 | 35.83 | 73,491 | -0.32(-0.89%) |
Sep 08, 2010 | 36.17 | 36.28 | 35.93 | 36.15 | 34,234 | +0.08(+0.22%) |
Sep 07, 2010 | 36.56 | 36.60 | 36.00 | 36.07 | 45,291 | -0.68(-1.85%) |
Sep 03, 2010 | 36.89 | 36.90 | 36.13 | 36.75 | 117,452 | +0.08(+0.22%) |
Sep 02, 2010 | 36.15 | 36.78 | 36.05 | 36.67 | 52,496 | +0.66(+1.83%) |
Sep 01, 2010 | 36.03 | 36.17 | 35.71 | 36.01 | 119,744 | +0.40(+1.12%) |
Aug 31, 2010 | 36.08 | 36.51 | 35.42 | 35.61 | 154,753 | -0.59(-1.63%) |
Aug 30, 2010 | 37.20 | 37.20 | 36.16 | 36.20 | 247,402 | -0.55(-1.50%) |
Aug 27, 2010 | 36.82 | 36.90 | 36.41 | 36.75 | 87,292 | +0.28(+0.77%) |
Aug 26, 2010 | 37.00 | 37.05 | 36.41 | 36.47 | 182,832 | -0.52(-1.41%) |
Aug 25, 2010 | 36.00 | 37.01 | 35.81 | 36.99 | 124,437 | +0.74(+2.04%) |
Aug 24, 2010 | 36.02 | 36.38 | 35.53 | 36.25 | 74,522 | +0.02(+0.06%) |
Aug 23, 2010 | 36.72 | 36.86 | 36.20 | 36.23 | 78,976 | -0.31(-0.85%) |
Aug 20, 2010 | 36.07 | 36.58 | 35.59 | 36.54 | 87,605 | +0.29(+0.80%) |
Aug 19, 2010 | 35.96 | 36.48 | 35.18 | 36.25 | 168,190 | +0.25(+0.69%) |
Aug 18, 2010 | 35.82 | 36.39 | 35.34 | 36.00 | 84,372 | +0.20(+0.56%) |
Aug 17, 2010 | 35.23 | 35.95 | 35.02 | 35.80 | 71,081 | +0.88(+2.52%) |
Aug 16, 2010 | 34.55 | 34.97 | 34.18 | 34.92 | 60,346 | +0.43(+1.25%) |
Aug 13, 2010 | 34.41 | 34.63 | 34.13 | 34.49 | 126,156 | -0.09(-0.26%) |
Aug 12, 2010 | 33.75 | 34.78 | 33.69 | 34.58 | 131,411 | +0.53(+1.56%) |
Aug 11, 2010 | 36.03 | 36.29 | 34.01 | 34.05 | 190,941 | -2.49(-6.81%) |
Aug 10, 2010 | 36.37 | 36.81 | 36.25 | 36.54 | 80,388 | -0.18(-0.49%) |
Aug 09, 2010 | 36.32 | 36.78 | 36.23 | 36.72 | 63,261 | +0.69(+1.92%) |
Aug 06, 2010 | 36.62 | 36.62 | 35.72 | 36.03 | 89,848 | -0.99(-2.67%) |
Aug 05, 2010 | 37.30 | 37.50 | 37.02 | 37.02 | 52,332 | -0.45(-1.20%) |
Aug 04, 2010 | 37.02 | 37.54 | 36.90 | 37.47 | 225,707 | +0.45(+1.22%) |
Aug 03, 2010 | 36.97 | 37.39 | 36.51 | 37.02 | 153,465 | -0.08(-0.22%) |
Aug 02, 2010 | 37.65 | 37.65 | 36.89 | 37.10 | 235,599 | -0.11(-0.30%) |
Jul 30, 2010 | 36.88 | 37.57 | 36.75 | 37.21 | 45,905 | -0.05(-0.13%) |
Jul 29, 2010 | 37.44 | 37.59 | 37.06 | 37.26 | 89,510 | +0.02(+0.05%) |
Jul 28, 2010 | 38.05 | 38.19 | 37.14 | 37.24 | 109,251 | -1.02(-2.67%) |
Jul 27, 2010 | 38.38 | 39.00 | 38.19 | 38.26 | 274,389 | -0.13(-0.34%) |
Jul 26, 2010 | 37.50 | 38.49 | 37.37 | 38.39 | 160,650 | +0.80(+2.13%) |
Jul 23, 2010 | 37.00 | 37.72 | 36.80 | 37.59 | 79,883 | +0.46(+1.24%) |
Jul 22, 2010 | 37.49 | 37.62 | 37.00 | 37.13 | 166,224 | +0.13(+0.35%) |
Jul 21, 2010 | 37.75 | 38.43 | 36.77 | 37.00 | 121,463 | -0.88(-2.32%) |
Jul 20, 2010 | 36.97 | 37.94 | 35.71 | 37.88 | 422,880 | +3.51(+10.21%) |
Jul 19, 2010 | 33.02 | 34.41 | 33.02 | 34.37 | 123,219 | +1.38(+4.18%) |
Jul 16, 2010 | 34.37 | 34.37 | 32.96 | 32.99 | 90,511 | -1.62(-4.68%) |
Jul 15, 2010 | 34.85 | 34.94 | 34.43 | 34.61 | 64,685 | -0.32(-0.92%) |
Jul 14, 2010 | 34.19 | 34.93 | 33.83 | 34.93 | 67,952 | +0.58(+1.69%) |
Jul 13, 2010 | 33.22 | 34.65 | 33.22 | 34.35 | 82,927 | +1.34(+4.06%) |
Jul 12, 2010 | 33.03 | 33.78 | 32.98 | 33.01 | 48,043 | -0.18(-0.54%) |
Jul 09, 2010 | 32.77 | 33.27 | 32.66 | 33.19 | 71,883 | +0.40(+1.22%) |
Jul 08, 2010 | 32.14 | 33.17 | 32.14 | 32.79 | 101,101 | +0.80(+2.50%) |
Jul 07, 2010 | 31.17 | 32.11 | 30.67 | 31.99 | 66,325 | +0.93(+2.99%) |
Jul 06, 2010 | 32.08 | 32.22 | 30.94 | 31.06 | 32,670 | -0.84(-2.63%) |
Jul 02, 2010 | 31.71 | 32.22 | 30.59 | 31.90 | 87,558 | +0.40(+1.27%) |
Jul 01, 2010 | 32.31 | 32.37 | 31.36 | 31.50 | 73,379 | -0.67(-2.08%) |
Jun 30, 2010 | 32.66 | 33.11 | 32.10 | 32.17 | 80,582 | -0.41(-1.26%) |
Jun 29, 2010 | 32.33 | 32.61 | 32.06 | 32.58 | 72,691 | -0.36(-1.09%) |
Jun 25, 2010 | 32.38 | 32.94 | 31.95 | 32.94 | 484,296 | +0.61(+1.89%) |
Jun 24, 2010 | 32.48 | 32.77 | 32.21 | 32.33 | 29,644 | -0.36(-1.10%) |
Jun 23, 2010 | 32.82 | 33.06 | 32.59 | 32.69 | 35,495 | -0.17(-0.52%) |
Jun 22, 2010 | 33.45 | 33.72 | 32.84 | 32.86 | 68,529 | -0.43(-1.29%) |
Jun 21, 2010 | 32.95 | 34.33 | 32.95 | 33.29 | 80,850 | +0.48(+1.46%) |
Jun 18, 2010 | 32.95 | 33.09 | 32.32 | 32.81 | 191,200 | +0.06(+0.18%) |
Jun 17, 2010 | 32.74 | 32.91 | 32.30 | 32.75 | 34,126 | +0.14(+0.43%) |
Jun 16, 2010 | 32.34 | 32.67 | 32.13 | 32.61 | 50,295 | +0.03(+0.09%) |
Jun 15, 2010 | 32.15 | 32.63 | 31.99 | 32.58 | 42,808 | +0.60(+1.88%) |
Jun 14, 2010 | 31.78 | 32.44 | 31.78 | 31.98 | 64,080 | +0.21(+0.66%) |
Jun 11, 2010 | 30.91 | 31.77 | 30.91 | 31.77 | 57,048 | +0.58(+1.86%) |
Jun 10, 2010 | 31.00 | 31.26 | 30.78 | 31.19 | 58,901 | +0.46(+1.50%) |
Jun 09, 2010 | 31.09 | 31.09 | 30.55 | 30.73 | 65,815 | -0.12(-0.39%) |
Jun 08, 2010 | 31.17 | 31.17 | 30.72 | 30.85 | 95,623 | -0.16(-0.52%) |
Jun 07, 2010 | 31.49 | 31.49 | 31.00 | 31.01 | 56,081 | -0.34(-1.08%) |
Jun 04, 2010 | 32.05 | 32.05 | 31.28 | 31.35 | 65,163 | -1.18(-3.63%) |
Jun 03, 2010 | 31.90 | 32.92 | 31.90 | 32.53 | 76,977 | +0.84(+2.65%) |
Jun 02, 2010 | 30.96 | 31.91 | 30.92 | 31.69 | 105,258 | +0.66(+2.13%) |
Jun 01, 2010 | 31.59 | 31.79 | 30.94 | 31.03 | 114,363 | -0.79(-2.48%) |
May 28, 2010 | 32.01 | 33.44 | 31.74 | 31.82 | 64,095 | -0.19(-0.59%) |
May 27, 2010 | 32.40 | 32.50 | 31.73 | 32.01 | 100,738 | +0.06(+0.19%) |
May 26, 2010 | 31.97 | 32.97 | 31.91 | 31.95 | 172,039 | +0.26(+0.82%) |
May 25, 2010 | 31.50 | 32.04 | 31.21 | 31.69 | 123,543 | -0.17(-0.53%) |
May 24, 2010 | 32.16 | 32.21 | 31.60 | 31.86 | 96,320 | -0.29(-0.90%) |
May 21, 2010 | 32.53 | 32.53 | 31.66 | 32.15 | 121,272 | -0.58(-1.77%) |
May 20, 2010 | 32.56 | 33.19 | 31.99 | 32.73 | 159,506 | -0.21(-0.64%) |
May 19, 2010 | 33.00 | 33.15 | 32.77 | 32.94 | 166,319 | -0.18(-0.54%) |
May 18, 2010 | 33.22 | 33.46 | 33.03 | 33.12 | 147,754 | +0.22(+0.67%) |
May 17, 2010 | 31.44 | 33.62 | 31.40 | 32.90 | 384,020 | -0.61(-1.82%) |
May 14, 2010 | 34.15 | 34.30 | 33.25 | 33.51 | 118,228 | -0.79(-2.30%) |
May 13, 2010 | 34.12 | 34.35 | 34.09 | 34.30 | 111,718 | +0.05(+0.15%) |
May 12, 2010 | 34.25 | 34.31 | 34.08 | 34.25 | 145,745 | +0.00(+0.00%) |
May 11, 2010 | 34.26 | 34.41 | 34.00 | 34.25 | 118,188 | -0.23(-0.67%) |
May 10, 2010 | 34.08 | 34.84 | 33.76 | 34.48 | 62,740 | +0.79(+2.34%) |
May 07, 2010 | 34.91 | 35.04 | 33.55 | 33.69 | 136,206 | -1.39(-3.96%) |
May 06, 2010 | 35.06 | 35.91 | 33.73 | 35.08 | 83,709 | -0.19(-0.54%) |
May 05, 2010 | 35.32 | 35.48 | 34.94 | 35.27 | 57,725 | -0.01(-0.03%) |
May 04, 2010 | 35.20 | 35.64 | 34.76 | 35.28 | 99,368 | -0.28(-0.79%) |