Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.94 | 35.52 | 34.87 | 35.33 | 224,444 | +0.42(+1.21%) |
Apr 28, 2011 | 34.72 | 35.06 | 34.47 | 34.91 | 227,746 | +0.19(+0.53%) |
Apr 27, 2011 | 34.80 | 35.05 | 34.57 | 34.72 | 147,855 | -0.09(-0.25%) |
Apr 26, 2011 | 34.13 | 34.90 | 34.01 | 34.81 | 201,082 | +0.78(+2.28%) |
Apr 25, 2011 | 34.38 | 34.38 | 33.95 | 34.03 | 101,566 | -0.32(-0.92%) |
Apr 21, 2011 | 34.34 | 34.43 | 34.10 | 34.35 | 106,905 | +0.23(+0.67%) |
Apr 20, 2011 | 34.01 | 34.53 | 33.81 | 34.12 | 168,060 | +0.38(+1.12%) |
Apr 19, 2011 | 33.77 | 33.87 | 33.60 | 33.74 | 125,985 | +0.09(+0.26%) |
Apr 18, 2011 | 33.52 | 33.68 | 33.29 | 33.65 | 199,832 | -0.26(-0.75%) |
Apr 15, 2011 | 33.43 | 34.02 | 33.40 | 33.91 | 211,791 | +0.45(+1.34%) |
Apr 14, 2011 | 33.14 | 33.67 | 33.14 | 33.46 | 160,707 | +0.04(+0.11%) |
Apr 13, 2011 | 33.75 | 33.75 | 33.22 | 33.43 | 212,873 | -0.03(-0.08%) |
Apr 12, 2011 | 33.43 | 33.57 | 33.20 | 33.45 | 213,162 | -0.18(-0.52%) |
Apr 11, 2011 | 33.50 | 33.72 | 33.38 | 33.63 | 238,811 | +0.10(+0.29%) |
Apr 08, 2011 | 33.78 | 33.98 | 33.46 | 33.53 | 236,018 | -0.03(-0.08%) |
Apr 07, 2011 | 33.54 | 34.00 | 33.49 | 33.56 | 195,550 | +0.09(+0.26%) |
Apr 06, 2011 | 32.92 | 33.50 | 32.91 | 33.47 | 248,808 | +0.62(+1.88%) |
Apr 05, 2011 | 32.51 | 33.03 | 32.28 | 32.85 | 170,502 | +0.21(+0.65%) |
Apr 04, 2011 | 32.41 | 32.88 | 32.12 | 32.64 | 261,897 | +0.33(+1.01%) |
Apr 01, 2011 | 32.18 | 32.39 | 32.02 | 32.31 | 191,099 | +0.30(+0.94%) |
Mar 31, 2011 | 32.05 | 32.22 | 31.93 | 32.01 | 138,653 | -0.04(-0.11%) |
Mar 30, 2011 | 32.05 | 32.05 | 32.05 | 32.05 | 86,126 | +0.13(+0.41%) |
Mar 29, 2011 | 32.04 | 32.14 | 31.79 | 31.92 | 162,572 | -0.12(-0.39%) |
Mar 28, 2011 | 32.13 | 32.24 | 31.97 | 32.04 | 243,207 | +0.03(+0.08%) |
Mar 25, 2011 | 31.95 | 32.17 | 31.64 | 32.01 | 261,754 | +0.27(+0.86%) |
Mar 24, 2011 | 31.86 | 32.09 | 31.53 | 31.74 | 280,646 | +0.05(+0.17%) |
Mar 23, 2011 | 32.09 | 32.09 | 31.60 | 31.69 | 220,096 | -0.40(-1.24%) |
Mar 22, 2011 | 32.22 | 32.30 | 32.07 | 32.09 | 158,132 | -0.04(-0.14%) |
Mar 21, 2011 | 32.43 | 32.47 | 32.07 | 32.13 | 262,075 | +0.14(+0.44%) |
Mar 18, 2011 | 31.86 | 32.41 | 31.82 | 31.99 | 269,607 | +0.26(+0.83%) |
Mar 17, 2011 | 32.58 | 32.68 | 31.67 | 31.72 | 208,386 | -0.33(-1.02%) |
Mar 16, 2011 | 32.33 | 32.49 | 31.86 | 32.05 | 288,375 | -0.44(-1.36%) |
Mar 15, 2011 | 32.31 | 32.72 | 32.31 | 32.49 | 334,737 | -0.35(-1.07%) |
Mar 14, 2011 | 33.00 | 33.36 | 32.66 | 32.84 | 125,922 | -0.49(-1.48%) |
Mar 11, 2011 | 33.37 | 33.58 | 33.13 | 33.34 | 226,931 | -0.12(-0.37%) |
Mar 10, 2011 | 34.02 | 34.03 | 32.96 | 33.46 | 225,937 | -0.89(-2.59%) |
Mar 09, 2011 | 34.39 | 34.99 | 34.10 | 34.35 | 414,922 | +0.01(+0.03%) |
Mar 08, 2011 | 33.93 | 34.91 | 33.36 | 34.34 | 399,974 | +0.52(+1.54%) |
Mar 07, 2011 | 34.76 | 35.12 | 33.65 | 33.82 | 230,054 | -0.98(-2.81%) |
Mar 04, 2011 | 34.93 | 35.15 | 34.26 | 34.80 | 147,576 | -0.16(-0.45%) |
Mar 03, 2011 | 34.26 | 35.14 | 34.26 | 34.96 | 172,246 | +0.93(+2.72%) |
Mar 02, 2011 | 33.91 | 34.32 | 33.84 | 34.03 | 175,096 | +0.06(+0.18%) |
Mar 01, 2011 | 34.92 | 35.21 | 33.72 | 33.97 | 228,670 | -1.00(-2.87%) |
Feb 28, 2011 | 35.14 | 35.51 | 34.73 | 34.98 | 249,531 | -0.09(-0.25%) |
Feb 25, 2011 | 34.38 | 35.31 | 34.38 | 35.06 | 282,923 | +0.60(+1.74%) |
Feb 24, 2011 | 34.25 | 34.71 | 33.88 | 34.47 | 356,576 | +0.24(+0.70%) |
Feb 23, 2011 | 35.35 | 35.44 | 34.07 | 34.23 | 368,338 | -1.12(-3.17%) |
Feb 22, 2011 | 35.76 | 35.97 | 35.15 | 35.35 | 530,478 | -0.79(-2.20%) |
Feb 18, 2011 | 36.62 | 36.77 | 35.81 | 36.14 | 240,131 | -0.39(-1.06%) |
Feb 17, 2011 | 36.95 | 37.08 | 36.45 | 36.53 | 486,405 | -0.56(-1.50%) |
Feb 16, 2011 | 37.91 | 39.00 | 36.58 | 37.08 | 463,011 | -1.00(-2.62%) |
Feb 15, 2011 | 37.91 | 38.43 | 37.84 | 38.08 | 204,109 | +0.13(+0.35%) |
Feb 14, 2011 | 37.67 | 38.12 | 37.60 | 37.95 | 65,859 | +0.24(+0.63%) |
Feb 11, 2011 | 37.07 | 37.90 | 37.07 | 37.71 | 100,131 | +0.48(+1.28%) |
Feb 10, 2011 | 37.09 | 37.52 | 36.87 | 37.23 | 96,380 | -0.05(-0.14%) |
Feb 09, 2011 | 37.42 | 37.73 | 37.00 | 37.29 | 85,472 | -0.19(-0.49%) |
Feb 08, 2011 | 37.59 | 37.61 | 37.02 | 37.47 | 96,830 | -0.19(-0.52%) |
Feb 07, 2011 | 36.68 | 37.94 | 36.52 | 37.66 | 117,059 | +0.98(+2.67%) |
Feb 04, 2011 | 36.85 | 36.98 | 36.52 | 36.69 | 100,304 | -0.16(-0.43%) |
Feb 03, 2011 | 37.00 | 37.05 | 36.55 | 36.85 | 112,458 | -0.20(-0.55%) |
Feb 02, 2011 | 36.97 | 37.26 | 36.94 | 37.05 | 140,475 | -0.06(-0.17%) |
Feb 01, 2011 | 36.77 | 37.48 | 36.64 | 37.11 | 231,011 | +0.52(+1.42%) |
Jan 31, 2011 | 36.77 | 37.03 | 36.37 | 36.59 | 162,714 | -0.28(-0.76%) |
Jan 28, 2011 | 37.52 | 38.33 | 36.34 | 36.87 | 208,573 | -0.69(-1.83%) |
Jan 27, 2011 | 37.46 | 37.87 | 37.07 | 37.56 | 138,130 | +0.11(+0.28%) |
Jan 26, 2011 | 37.32 | 37.85 | 37.03 | 37.45 | 102,941 | +0.28(+0.76%) |
Jan 25, 2011 | 36.62 | 37.22 | 36.30 | 37.17 | 98,428 | +0.27(+0.74%) |
Jan 24, 2011 | 36.82 | 37.13 | 36.48 | 36.90 | 105,337 | +0.11(+0.31%) |
Jan 21, 2011 | 36.71 | 37.07 | 36.40 | 36.78 | 144,594 | +0.23(+0.63%) |
Jan 20, 2011 | 36.85 | 36.88 | 36.12 | 36.55 | 155,014 | -0.51(-1.38%) |
Jan 19, 2011 | 37.23 | 37.49 | 36.73 | 37.07 | 130,718 | -0.37(-0.99%) |
Jan 18, 2011 | 37.32 | 37.59 | 37.08 | 37.44 | 54,365 | -0.03(-0.07%) |
Jan 14, 2011 | 37.08 | 37.52 | 36.92 | 37.46 | 85,191 | +0.36(+0.97%) |
Jan 13, 2011 | 37.16 | 37.45 | 36.80 | 37.10 | 87,594 | -0.11(-0.31%) |
Jan 12, 2011 | 37.31 | 37.66 | 37.09 | 37.22 | 51,323 | +0.28(+0.76%) |
Jan 11, 2011 | 37.46 | 37.66 | 36.88 | 36.93 | 69,026 | -0.39(-1.04%) |
Jan 10, 2011 | 36.91 | 37.45 | 36.58 | 37.32 | 94,124 | +0.26(+0.71%) |
Jan 07, 2011 | 36.92 | 37.35 | 36.58 | 37.06 | 111,458 | +0.16(+0.43%) |
Jan 06, 2011 | 37.13 | 37.28 | 36.63 | 36.90 | 114,773 | -0.12(-0.33%) |
Jan 05, 2011 | 36.62 | 37.10 | 36.55 | 37.02 | 137,632 | +0.38(+1.03%) |
Jan 04, 2011 | 37.33 | 37.33 | 36.00 | 36.64 | 175,550 | -0.48(-1.31%) |
Jan 03, 2011 | 37.05 | 37.66 | 36.90 | 37.13 | 145,898 | +0.49(+1.35%) |
Dec 31, 2010 | 36.18 | 37.02 | 36.18 | 36.63 | 203,015 | +0.53(+1.46%) |
Dec 30, 2010 | 36.18 | 36.53 | 36.03 | 36.10 | 189,580 | -0.08(-0.22%) |
Dec 29, 2010 | 35.92 | 36.33 | 35.74 | 36.18 | 174,398 | +0.32(+0.88%) |
Dec 28, 2010 | 36.31 | 36.31 | 35.58 | 35.87 | 76,271 | -0.33(-0.90%) |
Dec 27, 2010 | 36.00 | 36.25 | 35.73 | 36.19 | 31,134 | +0.10(+0.27%) |
Dec 23, 2010 | 36.35 | 36.35 | 36.06 | 36.10 | 72,397 | -0.25(-0.68%) |
Dec 22, 2010 | 36.56 | 36.56 | 36.11 | 36.34 | 55,731 | -0.07(-0.19%) |
Dec 21, 2010 | 36.23 | 36.77 | 36.18 | 36.41 | 81,102 | +0.34(+0.95%) |
Dec 20, 2010 | 36.29 | 36.50 | 35.98 | 36.07 | 139,765 | -0.03(-0.07%) |
Dec 17, 2010 | 35.97 | 36.24 | 35.63 | 36.10 | 504,114 | +0.10(+0.27%) |
Dec 16, 2010 | 35.58 | 36.21 | 35.43 | 36.00 | 195,428 | +0.58(+1.64%) |
Dec 15, 2010 | 35.38 | 36.24 | 35.21 | 35.42 | 161,037 | +0.03(+0.07%) |
Dec 14, 2010 | 35.22 | 35.67 | 35.21 | 35.39 | 135,025 | +0.32(+0.90%) |
Dec 13, 2010 | 35.46 | 35.67 | 35.04 | 35.07 | 114,297 | -0.27(-0.77%) |
Dec 10, 2010 | 35.19 | 35.72 | 34.93 | 35.35 | 107,925 | +0.29(+0.83%) |
Dec 09, 2010 | 35.06 | 35.28 | 34.92 | 35.06 | 107,231 | +0.28(+0.81%) |
Dec 08, 2010 | 34.94 | 35.52 | 34.73 | 34.77 | 112,867 | -0.06(-0.18%) |
Dec 07, 2010 | 35.07 | 35.21 | 34.68 | 34.84 | 189,817 | +0.20(+0.59%) |
Dec 06, 2010 | 34.33 | 35.17 | 33.97 | 34.63 | 1,024,712 | +0.06(+0.18%) |
Dec 03, 2010 | 34.05 | 34.60 | 34.05 | 34.57 | 134,082 | +0.49(+1.45%) |
Dec 02, 2010 | 33.67 | 34.16 | 33.52 | 34.08 | 145,796 | +0.42(+1.26%) |
Dec 01, 2010 | 32.80 | 34.03 | 32.80 | 33.65 | 197,860 | +1.35(+4.17%) |
Nov 30, 2010 | 32.03 | 32.33 | 31.84 | 32.31 | 143,373 | -0.06(-0.19%) |
Nov 29, 2010 | 31.86 | 32.43 | 31.50 | 32.37 | 177,205 | +0.28(+0.88%) |
Nov 26, 2010 | 31.71 | 32.18 | 31.55 | 32.09 | 46,143 | +0.08(+0.25%) |
Nov 24, 2010 | 31.72 | 32.01 | 32.01 | 32.01 | 163,092 | +0.65(+2.08%) |
Nov 23, 2010 | 31.12 | 31.52 | 30.96 | 31.35 | 98,516 | -0.19(-0.61%) |
Nov 22, 2010 | 31.38 | 31.65 | 30.98 | 31.55 | 56,559 | +0.04(+0.11%) |
Nov 19, 2010 | 31.05 | 31.65 | 30.99 | 31.51 | 65,991 | +0.25(+0.79%) |
Nov 18, 2010 | 31.15 | 31.67 | 31.06 | 31.27 | 116,797 | +0.50(+1.63%) |
Nov 17, 2010 | 30.87 | 30.87 | 30.45 | 30.76 | 76,570 | -0.08(-0.26%) |
Nov 16, 2010 | 31.33 | 31.41 | 30.55 | 30.84 | 125,484 | -0.76(-2.40%) |
Nov 15, 2010 | 31.72 | 31.94 | 31.36 | 31.60 | 104,368 | -0.02(-0.06%) |
Nov 12, 2010 | 31.61 | 31.79 | 31.23 | 31.62 | 126,616 | -0.33(-1.02%) |
Nov 11, 2010 | 31.65 | 31.99 | 31.20 | 31.94 | 65,354 | -0.02(-0.06%) |
Nov 10, 2010 | 32.00 | 32.06 | 31.57 | 31.96 | 144,461 | +0.05(+0.17%) |
Nov 09, 2010 | 32.42 | 32.53 | 31.63 | 31.91 | 169,640 | -0.48(-1.47%) |
Nov 08, 2010 | 32.50 | 32.61 | 32.20 | 32.38 | 108,801 | -0.23(-0.70%) |
Nov 05, 2010 | 32.49 | 32.83 | 32.37 | 32.61 | 445,377 | +0.23(+0.71%) |
Nov 04, 2010 | 32.24 | 32.82 | 32.10 | 32.38 | 219,010 | +0.88(+2.80%) |
Nov 03, 2010 | 31.49 | 31.61 | 30.82 | 31.50 | 116,446 | -0.05(-0.17%) |
Nov 02, 2010 | 31.14 | 31.72 | 30.97 | 31.56 | 187,503 | +0.81(+2.64%) |
Nov 01, 2010 | 31.18 | 31.64 | 30.43 | 30.75 | 130,678 | -0.23(-0.74%) |
Oct 29, 2010 | 30.54 | 31.15 | 30.33 | 30.97 | 91,712 | +0.32(+1.03%) |
Oct 28, 2010 | 31.27 | 31.57 | 30.59 | 30.66 | 121,963 | -0.30(-0.97%) |
Oct 27, 2010 | 30.84 | 31.03 | 30.54 | 30.96 | 111,882 | -0.24(-0.76%) |
Oct 25, 2010 | 30.76 | 31.33 | 30.76 | 31.20 | 122,020 | +0.60(+1.96%) |
Oct 22, 2010 | 30.36 | 30.74 | 30.10 | 30.60 | 134,967 | +0.34(+1.14%) |
Oct 21, 2010 | 30.15 | 30.53 | 29.93 | 30.25 | 112,262 | +0.23(+0.76%) |
Oct 20, 2010 | 29.71 | 30.20 | 29.54 | 30.02 | 155,563 | +0.44(+1.49%) |
Oct 19, 2010 | 29.59 | 29.91 | 29.25 | 29.58 | 179,610 | -0.50(-1.67%) |
Oct 18, 2010 | 29.78 | 30.24 | 29.61 | 30.08 | 114,430 | +0.22(+0.74%) |
Oct 15, 2010 | 30.19 | 30.41 | 29.35 | 29.86 | 210,664 | -0.16(-0.53%) |
Oct 14, 2010 | 29.90 | 30.15 | 29.59 | 30.02 | 168,399 | +0.11(+0.38%) |
Oct 13, 2010 | 29.52 | 30.06 | 29.40 | 29.91 | 174,491 | +0.51(+1.74%) |
Oct 12, 2010 | 29.15 | 29.53 | 29.15 | 29.40 | 313,957 | +0.18(+0.60%) |
Oct 11, 2010 | 28.62 | 29.52 | 28.60 | 29.22 | 350,705 | +0.49(+1.72%) |
Oct 08, 2010 | 28.73 | 28.78 | 28.08 | 28.73 | 118,825 | +0.58(+2.07%) |
Oct 07, 2010 | 28.21 | 28.38 | 27.79 | 28.15 | 461 | -0.04(-0.13%) |
Oct 06, 2010 | 27.77 | 28.23 | 27.47 | 28.18 | 154,247 | +0.41(+1.46%) |
Oct 05, 2010 | 27.33 | 27.91 | 26.98 | 27.77 | 183,399 | +0.78(+2.87%) |
Oct 04, 2010 | 27.66 | 27.66 | 26.70 | 27.00 | 173,195 | -0.58(-2.11%) |
Oct 01, 2010 | 27.58 | 27.94 | 27.19 | 27.58 | 126,314 | +0.01(+0.02%) |
Sep 30, 2010 | 27.58 | 27.95 | 26.94 | 27.58 | 173,911 | -0.09(-0.31%) |
Sep 29, 2010 | 27.70 | 28.11 | 27.63 | 27.66 | 167,456 | -0.22(-0.79%) |
Sep 28, 2010 | 27.92 | 27.92 | 27.21 | 27.88 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.88 | 27.88 | 27.37 | 27.77 | 117,915 | -0.02(-0.06%) |
Sep 24, 2010 | 27.38 | 27.85 | 27.37 | 27.78 | 134,931 | +0.74(+2.74%) |
Sep 23, 2010 | 26.67 | 27.11 | 26.58 | 27.04 | 903 | +0.16(+0.59%) |
Sep 22, 2010 | 27.21 | 27.63 | 26.69 | 26.88 | 88,142 | -0.41(-1.49%) |
Sep 21, 2010 | 27.19 | 27.69 | 27.01 | 27.29 | 66,222 | +0.08(+0.29%) |
Sep 20, 2010 | 26.45 | 27.37 | 26.18 | 27.21 | 101,413 | +0.74(+2.80%) |
Sep 17, 2010 | 26.47 | 26.98 | 26.19 | 26.47 | 205,011 | +0.22(+0.84%) |
Sep 15, 2010 | 25.88 | 26.49 | 25.47 | 26.25 | 74,110 | +0.31(+1.19%) |
Sep 14, 2010 | 26.10 | 26.28 | 25.63 | 25.94 | 212,380 | -0.19(-0.71%) |
Sep 13, 2010 | 26.08 | 26.51 | 25.97 | 26.13 | 163,136 | +0.38(+1.47%) |
Sep 10, 2010 | 25.69 | 26.08 | 25.32 | 25.75 | 78,226 | +0.21(+0.83%) |
Sep 09, 2010 | 25.96 | 26.01 | 25.39 | 25.54 | 40,467 | -0.02(-0.07%) |
Sep 08, 2010 | 25.44 | 26.06 | 25.38 | 25.55 | 59,688 | +0.13(+0.52%) |
Sep 07, 2010 | 26.00 | 26.00 | 25.31 | 25.42 | 735 | -0.70(-2.67%) |
Sep 03, 2010 | 25.91 | 26.37 | 25.86 | 26.12 | 120,226 | +0.46(+1.79%) |
Sep 02, 2010 | 25.02 | 25.79 | 25.02 | 25.66 | 365 | +0.40(+1.57%) |
Sep 01, 2010 | 24.50 | 25.39 | 24.28 | 25.26 | 184,744 | +1.12(+4.64%) |
Aug 31, 2010 | 24.13 | 24.79 | 24.02 | 24.14 | 1,134 | -0.22(-0.90%) |
Aug 30, 2010 | 24.36 | 24.83 | 24.24 | 24.36 | 171,849 | -0.16(-0.65%) |
Aug 27, 2010 | 24.52 | 24.64 | 23.63 | 24.52 | 113,451 | +0.55(+2.28%) |
Aug 26, 2010 | 24.53 | 24.79 | 23.88 | 23.98 | 515 | -0.52(-2.12%) |
Aug 25, 2010 | 23.73 | 24.59 | 23.59 | 24.50 | 509 | +0.51(+2.13%) |
Aug 24, 2010 | 23.89 | 24.24 | 23.48 | 23.98 | 2,070 | -0.21(-0.87%) |
Aug 23, 2010 | 25.19 | 25.47 | 24.17 | 24.20 | 183,056 | -0.94(-3.75%) |
Aug 20, 2010 | 24.82 | 25.18 | 24.58 | 25.14 | 138,575 | +0.26(+1.06%) |
Aug 19, 2010 | 25.99 | 26.13 | 24.78 | 24.87 | 1,778 | -1.27(-4.85%) |
Aug 18, 2010 | 26.15 | 26.64 | 25.75 | 26.14 | 7,991 | +0.04(+0.13%) |
Aug 17, 2010 | 25.47 | 26.57 | 25.45 | 26.11 | 1,228 | +0.87(+3.46%) |
Aug 16, 2010 | 24.87 | 25.33 | 24.58 | 25.24 | 147,261 | +0.24(+0.95%) |
Aug 13, 2010 | 25.00 | 25.25 | 24.70 | 25.00 | 161,535 | -0.03(-0.11%) |
Aug 12, 2010 | 24.46 | 25.05 | 24.30 | 25.02 | 283,023 | +0.08(+0.32%) |
Aug 11, 2010 | 25.32 | 25.40 | 24.73 | 24.95 | 269,915 | -0.82(-3.18%) |
Aug 10, 2010 | 26.14 | 26.16 | 25.67 | 25.77 | 236,557 | -0.65(-2.47%) |
Aug 09, 2010 | 27.30 | 27.37 | 26.02 | 26.42 | 225,372 | -0.69(-2.54%) |
Aug 06, 2010 | 27.11 | 27.33 | 26.27 | 27.11 | 270,325 | -0.19(-0.71%) |
Aug 05, 2010 | 27.88 | 28.74 | 27.22 | 27.30 | 418,531 | -0.66(-2.36%) |
Aug 04, 2010 | 27.35 | 28.00 | 27.26 | 27.96 | 141,159 | +0.68(+2.49%) |
Aug 03, 2010 | 26.98 | 27.81 | 26.81 | 27.28 | 200,313 | +0.10(+0.36%) |
Aug 02, 2010 | 26.81 | 27.34 | 26.78 | 27.18 | 177,425 | +0.78(+2.97%) |
Jul 30, 2010 | 26.40 | 26.73 | 25.82 | 26.40 | 104,346 | +0.04(+0.13%) |
Jul 29, 2010 | 26.41 | 26.81 | 25.68 | 26.36 | 130,701 | +0.25(+0.94%) |
Jul 28, 2010 | 26.12 | 26.30 | 25.86 | 26.12 | 827 | +0.09(+0.34%) |
Jul 27, 2010 | 26.72 | 27.31 | 25.99 | 26.03 | 167,112 | -0.52(-1.96%) |
Jul 26, 2010 | 25.88 | 26.59 | 25.65 | 26.55 | 189,066 | +0.82(+3.19%) |
Jul 23, 2010 | 25.74 | 26.14 | 25.39 | 25.73 | 245,097 | +0.08(+0.31%) |
Jul 22, 2010 | 25.25 | 26.06 | 25.21 | 25.65 | 362,453 | +0.81(+3.26%) |
Jul 21, 2010 | 25.13 | 25.39 | 24.65 | 24.84 | 148,552 | -0.10(-0.39%) |
Jul 20, 2010 | 24.29 | 24.96 | 24.09 | 24.94 | 160,471 | +0.33(+1.33%) |
Jul 19, 2010 | 24.17 | 24.66 | 23.70 | 24.61 | 250,564 | +0.51(+2.12%) |
Jul 16, 2010 | 24.10 | 25.10 | 23.96 | 24.10 | 198,380 | -1.13(-4.47%) |
Jul 15, 2010 | 25.80 | 25.80 | 24.95 | 25.23 | 133,024 | -0.47(-1.82%) |
Jul 14, 2010 | 25.54 | 25.84 | 25.33 | 25.69 | 164,879 | +0.11(+0.41%) |
Jul 13, 2010 | 25.59 | 25.75 | 24.88 | 25.59 | 2,020 | +0.85(+3.42%) |
Jul 12, 2010 | 24.94 | 25.32 | 24.38 | 24.74 | 162,113 | -0.34(-1.37%) |
Jul 09, 2010 | 25.09 | 25.16 | 24.61 | 25.09 | 133,013 | +0.23(+0.92%) |
Jul 08, 2010 | 24.86 | 24.98 | 24.28 | 24.86 | 613 | +0.53(+2.17%) |
Jul 07, 2010 | 23.85 | 24.52 | 23.72 | 24.33 | 251,132 | +0.63(+2.68%) |
Jul 06, 2010 | 23.69 | 24.77 | 23.56 | 23.69 | 1,033 | -0.71(-2.89%) |
Jul 02, 2010 | 24.40 | 24.70 | 23.91 | 24.40 | 148,613 | -0.06(-0.25%) |
Jul 01, 2010 | 24.78 | 25.10 | 24.21 | 24.46 | 158,627 | -0.35(-1.42%) |
Jun 30, 2010 | 24.81 | 26.04 | 24.67 | 24.81 | 2,175 | -0.43(-1.71%) |
Jun 29, 2010 | 25.77 | 25.77 | 24.85 | 25.25 | 321,841 | -0.77(-2.95%) |
Jun 25, 2010 | 26.01 | 26.44 | 25.86 | 26.01 | 492,456 | -0.38(-1.44%) |
Jun 24, 2010 | 26.39 | 26.97 | 26.29 | 26.39 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.88 | 27.32 | 26.25 | 26.85 | 182,976 | -0.15(-0.55%) |
Jun 22, 2010 | 27.00 | 27.99 | 26.96 | 27.00 | 580 | -0.53(-1.92%) |
Jun 21, 2010 | 28.25 | 28.27 | 27.35 | 27.53 | 168,697 | -0.45(-1.61%) |
Jun 18, 2010 | 27.98 | 28.36 | 27.37 | 27.98 | 207,078 | -0.04(-0.13%) |
Jun 17, 2010 | 28.09 | 28.29 | 27.48 | 28.01 | 134,803 | -0.02(-0.06%) |
Jun 16, 2010 | 28.15 | 28.41 | 27.83 | 28.03 | 199,192 | -0.41(-1.46%) |
Jun 15, 2010 | 28.44 | 28.68 | 27.39 | 28.44 | 1,008 | +0.88(+3.20%) |
Jun 14, 2010 | 28.11 | 28.52 | 27.41 | 27.56 | 252,609 | -0.22(-0.79%) |
Jun 11, 2010 | 26.44 | 28.24 | 26.43 | 27.78 | 246,013 | +1.17(+4.41%) |
Jun 10, 2010 | 26.61 | 26.69 | 25.82 | 26.61 | 937 | +1.02(+4.00%) |
Jun 09, 2010 | 25.85 | 26.54 | 25.32 | 25.59 | 196,728 | -0.17(-0.65%) |
Jun 08, 2010 | 25.94 | 26.21 | 25.07 | 25.76 | 234,290 | -0.15(-0.58%) |
Jun 07, 2010 | 26.75 | 27.04 | 25.76 | 25.91 | 206,947 | -0.80(-3.00%) |
Jun 04, 2010 | 26.71 | 27.43 | 26.56 | 26.71 | 245,495 | -1.31(-4.69%) |
Jun 03, 2010 | 27.67 | 28.17 | 27.40 | 28.02 | 117,436 | +0.61(+2.22%) |
Jun 02, 2010 | 27.41 | 27.64 | 26.59 | 27.41 | 199,656 | +0.71(+2.64%) |
Jun 01, 2010 | 26.71 | 27.83 | 26.67 | 26.71 | 817 | -1.13(-4.05%) |
May 28, 2010 | 27.84 | 28.16 | 27.22 | 27.84 | 229,176 | +0.58(+2.13%) |
May 27, 2010 | 26.68 | 27.31 | 26.51 | 27.25 | 181,717 | +1.13(+4.32%) |
May 26, 2010 | 26.13 | 27.04 | 25.86 | 26.13 | 821 | +0.34(+1.30%) |
May 25, 2010 | 25.62 | 25.91 | 25.10 | 25.79 | 391,192 | -0.48(-1.81%) |
May 24, 2010 | 27.12 | 27.42 | 26.17 | 26.27 | 154,879 | -1.02(-3.75%) |
May 21, 2010 | 26.36 | 27.31 | 26.24 | 27.29 | 295,863 | +0.65(+2.45%) |
May 20, 2010 | 26.66 | 27.31 | 26.47 | 26.64 | 301,926 | -1.74(-6.12%) |
May 19, 2010 | 29.26 | 29.37 | 27.92 | 28.37 | 273,851 | -0.90(-3.07%) |
May 18, 2010 | 30.33 | 30.95 | 28.88 | 29.27 | 92,800 | -0.81(-2.70%) |
May 17, 2010 | 29.22 | 30.21 | 28.86 | 30.08 | 304,252 | +0.91(+3.11%) |
May 14, 2010 | 29.18 | 29.95 | 28.73 | 29.18 | 225,693 | -0.16(-0.54%) |
May 13, 2010 | 28.49 | 29.71 | 28.29 | 29.34 | 227,178 | +0.86(+3.00%) |
May 12, 2010 | 27.40 | 28.55 | 27.18 | 28.48 | 127,613 | +1.20(+4.39%) |
May 11, 2010 | 27.41 | 27.98 | 27.08 | 27.28 | 177,747 | +0.59(+2.21%) |
May 10, 2010 | 26.51 | 26.73 | 26.20 | 26.69 | 259,481 | +0.53(+2.02%) |
May 07, 2010 | 25.99 | 26.81 | 25.29 | 26.16 | 378,088 | +0.24(+0.92%) |
May 06, 2010 | 26.86 | 29.05 | 25.49 | 25.92 | 335,558 | -1.00(-3.73%) |
May 05, 2010 | 27.02 | 27.33 | 26.81 | 26.93 | 150,111 | -0.69(-2.49%) |
May 04, 2010 | 27.92 | 27.92 | 26.97 | 27.62 | 253,999 | -0.63(-2.22%) |