Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 39.26 | 40.27 | 39.25 | 40.27 | 696,383 | +1.02(+2.59%) |
Feb 25, 2011 | 38.52 | 39.26 | 38.52 | 39.25 | 523,553 | +0.83(+2.16%) |
Feb 24, 2011 | 38.44 | 38.57 | 38.03 | 38.42 | 300,251 | -0.02(-0.06%) |
Feb 23, 2011 | 38.85 | 38.94 | 38.39 | 38.45 | 332,852 | -0.37(-0.94%) |
Feb 22, 2011 | 38.43 | 38.97 | 38.37 | 38.81 | 358,720 | +0.12(+0.32%) |
Feb 18, 2011 | 38.40 | 38.79 | 38.40 | 38.69 | 463,799 | +0.35(+0.92%) |
Feb 17, 2011 | 38.27 | 38.42 | 38.11 | 38.34 | 230,168 | +0.05(+0.13%) |
Feb 16, 2011 | 38.36 | 38.60 | 37.98 | 38.29 | 307,125 | +0.08(+0.21%) |
Feb 15, 2011 | 38.16 | 38.37 | 38.03 | 38.21 | 335,722 | -0.17(-0.44%) |
Feb 14, 2011 | 38.25 | 38.48 | 38.09 | 38.37 | 328,754 | +0.19(+0.50%) |
Feb 11, 2011 | 38.30 | 38.37 | 38.06 | 38.18 | 500,616 | -0.17(-0.45%) |
Feb 10, 2011 | 38.25 | 38.73 | 38.23 | 38.35 | 332,511 | -0.14(-0.35%) |
Feb 09, 2011 | 38.66 | 38.66 | 38.21 | 38.49 | 526,631 | -0.11(-0.27%) |
Feb 08, 2011 | 38.60 | 38.91 | 38.42 | 38.60 | 885,566 | +0.03(+0.08%) |
Feb 07, 2011 | 38.24 | 38.62 | 38.18 | 38.57 | 587,300 | +0.42(+1.11%) |
Feb 04, 2011 | 38.96 | 38.96 | 38.11 | 38.14 | 407,995 | -0.89(-2.29%) |
Feb 03, 2011 | 39.14 | 39.30 | 38.93 | 39.04 | 508,413 | -0.17(-0.43%) |
Feb 02, 2011 | 39.71 | 39.74 | 39.16 | 39.20 | 297,816 | -0.39(-0.99%) |
Feb 01, 2011 | 39.71 | 39.71 | 39.01 | 39.59 | 286,471 | +0.08(+0.20%) |
Jan 31, 2011 | 39.09 | 39.71 | 39.00 | 39.51 | 285,019 | +0.64(+1.64%) |
Jan 28, 2011 | 39.10 | 39.27 | 38.71 | 38.88 | 650,437 | -0.26(-0.67%) |
Jan 27, 2011 | 38.88 | 39.32 | 38.62 | 39.14 | 562,714 | +0.39(+1.01%) |
Jan 26, 2011 | 38.93 | 39.06 | 38.50 | 38.75 | 413,067 | -0.17(-0.45%) |
Jan 25, 2011 | 38.14 | 38.92 | 37.90 | 38.92 | 403,244 | +0.69(+1.80%) |
Jan 24, 2011 | 37.98 | 38.39 | 37.83 | 38.23 | 321,871 | +0.31(+0.82%) |
Jan 21, 2011 | 38.00 | 38.00 | 37.64 | 37.92 | 402,986 | +0.11(+0.30%) |
Jan 20, 2011 | 37.64 | 38.08 | 37.64 | 37.81 | 332,445 | +0.00(+0.00%) |
Jan 19, 2011 | 38.40 | 38.48 | 37.65 | 37.81 | 433,762 | -0.71(-1.85%) |
Jan 18, 2011 | 38.29 | 38.52 | 37.93 | 38.52 | 319,245 | +0.25(+0.65%) |
Jan 14, 2011 | 38.26 | 38.35 | 37.99 | 38.27 | 366,479 | -0.01(-0.03%) |
Jan 13, 2011 | 38.26 | 38.42 | 38.11 | 38.29 | 288,194 | +0.02(+0.06%) |
Jan 12, 2011 | 38.31 | 38.45 | 38.11 | 38.26 | 435,738 | +0.35(+0.93%) |
Jan 11, 2011 | 38.27 | 38.27 | 37.49 | 37.91 | 460,579 | -0.04(-0.11%) |
Jan 10, 2011 | 37.97 | 38.03 | 37.62 | 37.95 | 391,149 | -0.06(-0.16%) |
Jan 07, 2011 | 38.43 | 38.68 | 37.75 | 38.01 | 375,694 | -0.30(-0.78%) |
Jan 06, 2011 | 38.22 | 38.71 | 38.20 | 38.32 | 963,114 | +0.20(+0.52%) |
Jan 05, 2011 | 38.03 | 38.46 | 37.98 | 38.12 | 659,527 | +0.01(+0.02%) |
Jan 04, 2011 | 39.32 | 39.36 | 38.01 | 38.11 | 635,052 | -1.13(-2.88%) |
Jan 03, 2011 | 39.22 | 39.60 | 38.95 | 39.24 | 805,856 | +0.29(+0.74%) |
Dec 31, 2010 | 39.19 | 39.36 | 38.95 | 38.95 | 237,876 | -0.29(-0.75%) |
Dec 30, 2010 | 39.20 | 39.34 | 39.06 | 39.25 | 144,776 | -0.03(-0.08%) |
Dec 29, 2010 | 39.51 | 39.56 | 39.15 | 39.28 | 184,485 | -0.13(-0.33%) |
Dec 28, 2010 | 39.25 | 39.46 | 38.85 | 39.41 | 182,632 | +0.25(+0.63%) |
Dec 27, 2010 | 38.35 | 39.20 | 38.33 | 39.16 | 213,633 | +0.69(+1.80%) |
Dec 23, 2010 | 38.67 | 38.68 | 38.25 | 38.47 | 431,130 | -0.20(-0.52%) |
Dec 22, 2010 | 38.49 | 39.03 | 38.49 | 38.67 | 332,506 | +0.17(+0.45%) |
Dec 21, 2010 | 38.45 | 38.60 | 38.20 | 38.50 | 459,098 | +0.18(+0.48%) |
Dec 20, 2010 | 38.33 | 38.41 | 38.18 | 38.32 | 375,909 | +0.09(+0.22%) |
Dec 17, 2010 | 38.09 | 38.33 | 37.89 | 38.23 | 896,831 | +0.21(+0.57%) |
Dec 16, 2010 | 37.90 | 38.24 | 37.71 | 38.01 | 308,728 | +0.18(+0.47%) |
Dec 15, 2010 | 38.20 | 38.47 | 37.82 | 37.84 | 371,777 | -0.37(-0.98%) |
Dec 14, 2010 | 38.49 | 38.79 | 38.07 | 38.21 | 238,055 | -0.25(-0.65%) |
Dec 13, 2010 | 38.73 | 38.79 | 38.45 | 38.46 | 401,924 | -0.11(-0.29%) |
Dec 10, 2010 | 37.99 | 38.71 | 37.81 | 38.57 | 313,511 | +0.61(+1.60%) |
Dec 09, 2010 | 38.32 | 38.48 | 37.96 | 37.97 | 230,106 | -0.18(-0.48%) |
Dec 08, 2010 | 38.66 | 38.84 | 37.95 | 38.15 | 375,071 | -0.47(-1.22%) |
Dec 07, 2010 | 38.69 | 38.90 | 38.53 | 38.62 | 379,234 | +0.26(+0.69%) |
Dec 06, 2010 | 38.41 | 38.66 | 37.89 | 38.36 | 272,239 | -0.17(-0.43%) |
Dec 03, 2010 | 38.27 | 38.59 | 38.12 | 38.52 | 364,033 | +0.05(+0.13%) |
Dec 02, 2010 | 37.98 | 38.47 | 37.84 | 38.47 | 474,676 | +0.60(+1.59%) |
Dec 01, 2010 | 38.11 | 38.11 | 37.59 | 37.87 | 590,499 | +0.22(+0.59%) |
Nov 30, 2010 | 37.24 | 37.75 | 37.17 | 37.65 | 761,073 | +0.02(+0.07%) |
Nov 29, 2010 | 37.20 | 37.67 | 37.01 | 37.63 | 458,260 | +0.20(+0.54%) |
Nov 26, 2010 | 37.36 | 37.56 | 37.30 | 37.43 | 105,228 | -0.21(-0.57%) |
Nov 24, 2010 | 37.35 | 37.64 | 37.64 | 37.64 | 404,243 | +0.57(+1.54%) |
Nov 23, 2010 | 36.74 | 37.07 | 36.69 | 37.07 | 319,125 | -0.03(-0.08%) |
Nov 22, 2010 | 37.33 | 37.42 | 37.03 | 37.10 | 333,752 | -0.20(-0.53%) |
Nov 19, 2010 | 36.95 | 37.41 | 36.80 | 37.30 | 389,678 | +0.15(+0.41%) |
Nov 18, 2010 | 37.30 | 37.38 | 37.04 | 37.14 | 328,280 | +0.30(+0.82%) |
Nov 17, 2010 | 36.54 | 37.12 | 36.24 | 36.84 | 435,867 | +0.44(+1.20%) |
Nov 16, 2010 | 37.07 | 37.17 | 36.09 | 36.41 | 458,638 | -0.83(-2.24%) |
Nov 15, 2010 | 37.79 | 38.07 | 37.20 | 37.24 | 281,378 | -0.41(-1.09%) |
Nov 12, 2010 | 37.51 | 37.90 | 37.47 | 37.65 | 246,322 | -0.09(-0.24%) |
Nov 11, 2010 | 37.73 | 38.21 | 37.62 | 37.74 | 255,244 | -0.22(-0.58%) |
Nov 10, 2010 | 37.49 | 38.10 | 37.42 | 37.97 | 396,674 | +0.66(+1.76%) |
Nov 09, 2010 | 38.95 | 38.95 | 37.03 | 37.31 | 409,780 | -1.47(-3.78%) |
Nov 08, 2010 | 38.86 | 39.10 | 38.17 | 38.78 | 564,036 | -0.17(-0.44%) |
Nov 05, 2010 | 38.68 | 39.56 | 38.68 | 38.95 | 274,790 | +0.23(+0.60%) |
Nov 04, 2010 | 38.33 | 38.73 | 38.03 | 38.71 | 336,297 | +0.88(+2.32%) |
Nov 03, 2010 | 37.92 | 38.06 | 37.54 | 37.84 | 258,657 | -0.06(-0.15%) |
Nov 02, 2010 | 38.00 | 38.16 | 37.59 | 37.89 | 347,239 | +0.14(+0.36%) |
Nov 01, 2010 | 37.59 | 38.08 | 37.47 | 37.76 | 244,710 | +0.31(+0.84%) |
Oct 29, 2010 | 37.04 | 37.55 | 36.98 | 37.44 | 341,150 | +0.36(+0.98%) |
Oct 28, 2010 | 37.68 | 37.93 | 36.88 | 37.08 | 347,767 | -0.37(-0.98%) |
Oct 27, 2010 | 37.32 | 37.60 | 37.02 | 37.45 | 470,564 | -0.57(-1.50%) |
Oct 25, 2010 | 38.16 | 38.22 | 37.96 | 38.02 | 397,707 | +0.13(+0.34%) |
Oct 22, 2010 | 37.93 | 37.99 | 37.59 | 37.89 | 236,531 | +0.12(+0.32%) |
Oct 21, 2010 | 38.24 | 38.53 | 37.57 | 37.77 | 342,871 | -0.29(-0.77%) |
Oct 20, 2010 | 37.36 | 38.36 | 37.36 | 38.06 | 404,346 | +0.86(+2.31%) |
Oct 19, 2010 | 37.36 | 37.87 | 37.08 | 37.20 | 416,324 | -0.52(-1.38%) |
Oct 18, 2010 | 37.11 | 37.73 | 37.05 | 37.73 | 327,416 | +0.60(+1.62%) |
Oct 15, 2010 | 37.23 | 37.58 | 37.01 | 37.12 | 388,609 | +0.10(+0.28%) |
Oct 14, 2010 | 36.99 | 37.35 | 36.81 | 37.02 | 351,707 | -0.10(-0.26%) |
Oct 13, 2010 | 36.84 | 37.52 | 36.66 | 37.12 | 498,365 | +0.42(+1.15%) |
Oct 12, 2010 | 36.41 | 36.81 | 36.15 | 36.70 | 360,157 | +0.22(+0.62%) |
Oct 11, 2010 | 36.61 | 36.69 | 36.42 | 36.47 | 279,020 | -0.06(-0.17%) |
Oct 08, 2010 | 36.53 | 36.77 | 36.29 | 36.53 | 309,417 | +0.02(+0.07%) |
Oct 07, 2010 | 36.88 | 36.98 | 36.29 | 36.51 | 1,068 | -0.16(-0.45%) |
Oct 06, 2010 | 36.60 | 36.96 | 36.53 | 36.67 | 959,629 | -0.08(-0.21%) |
Oct 05, 2010 | 36.06 | 36.80 | 35.92 | 36.75 | 1,191,466 | +0.98(+2.73%) |
Oct 04, 2010 | 35.56 | 35.78 | 35.30 | 35.78 | 660,148 | +0.16(+0.46%) |
Oct 01, 2010 | 35.61 | 35.88 | 35.20 | 35.61 | 504,998 | +0.22(+0.62%) |
Sep 30, 2010 | 35.39 | 35.88 | 34.79 | 35.39 | 807,939 | +0.16(+0.46%) |
Sep 29, 2010 | 35.26 | 35.39 | 34.93 | 35.23 | 390,639 | -0.22(-0.63%) |
Sep 28, 2010 | 35.45 | 35.62 | 34.66 | 35.45 | 10,869 | +0.05(+0.15%) |
Sep 27, 2010 | 35.71 | 35.78 | 35.05 | 35.40 | 324,002 | -0.30(-0.85%) |
Sep 24, 2010 | 34.96 | 35.77 | 34.96 | 35.70 | 373,156 | +1.08(+3.12%) |
Sep 23, 2010 | 35.05 | 35.14 | 34.60 | 34.62 | 2,086 | -0.72(-2.03%) |
Sep 22, 2010 | 35.46 | 35.84 | 35.13 | 35.34 | 359,815 | -0.41(-1.15%) |
Sep 21, 2010 | 36.55 | 36.56 | 35.52 | 35.75 | 785,240 | -1.14(-3.08%) |
Sep 20, 2010 | 35.94 | 36.97 | 35.71 | 36.89 | 538,871 | +1.11(+3.09%) |
Sep 17, 2010 | 35.78 | 35.85 | 35.36 | 35.78 | 564,389 | +0.24(+0.67%) |
Sep 15, 2010 | 35.32 | 35.70 | 35.05 | 35.54 | 505,793 | +0.49(+1.40%) |
Sep 14, 2010 | 35.22 | 35.25 | 35.02 | 35.05 | 236,541 | -0.26(-0.72%) |
Sep 13, 2010 | 34.98 | 35.34 | 34.73 | 35.31 | 405,730 | +0.69(+1.98%) |
Sep 10, 2010 | 34.41 | 34.71 | 34.21 | 34.62 | 417,176 | +0.32(+0.92%) |
Sep 09, 2010 | 35.02 | 35.05 | 33.89 | 34.31 | 355,561 | -0.31(-0.89%) |
Sep 08, 2010 | 34.80 | 35.07 | 34.37 | 34.62 | 1,172 | -0.07(-0.21%) |
Sep 07, 2010 | 35.07 | 35.21 | 34.65 | 34.69 | 1,701 | -0.97(-2.72%) |
Sep 03, 2010 | 35.71 | 35.82 | 35.22 | 35.66 | 425,630 | +0.16(+0.44%) |
Sep 02, 2010 | 35.58 | 35.58 | 35.14 | 35.50 | 846 | -0.02(-0.07%) |
Sep 01, 2010 | 34.85 | 35.53 | 34.59 | 35.53 | 623,501 | +1.09(+3.17%) |
Aug 31, 2010 | 34.29 | 34.54 | 33.70 | 34.43 | 6,584 | +0.43(+1.27%) |
Aug 30, 2010 | 33.94 | 34.42 | 33.91 | 34.00 | 561,501 | -0.09(-0.27%) |
Aug 27, 2010 | 34.09 | 34.13 | 33.10 | 34.09 | 479,030 | +0.33(+0.97%) |
Aug 26, 2010 | 34.01 | 34.20 | 33.65 | 33.77 | 574,694 | -0.05(-0.16%) |
Aug 25, 2010 | 32.79 | 33.89 | 32.62 | 33.82 | 1,083 | +0.75(+2.28%) |
Aug 24, 2010 | 32.55 | 33.29 | 32.05 | 33.07 | 4,399 | +0.11(+0.33%) |
Aug 23, 2010 | 33.35 | 33.46 | 32.91 | 32.96 | 256,493 | -0.27(-0.80%) |
Aug 20, 2010 | 33.29 | 33.38 | 32.85 | 33.22 | 479,940 | -0.25(-0.74%) |
Aug 19, 2010 | 34.19 | 34.19 | 33.39 | 33.47 | 3,780 | -0.84(-2.44%) |
Aug 18, 2010 | 34.08 | 34.37 | 33.66 | 34.31 | 16,891 | +0.26(+0.77%) |
Aug 17, 2010 | 33.44 | 34.51 | 33.39 | 34.05 | 5,058 | +0.84(+2.54%) |
Aug 16, 2010 | 33.09 | 33.47 | 32.98 | 33.21 | 566,155 | -0.04(-0.13%) |
Aug 13, 2010 | 33.25 | 33.49 | 33.18 | 33.25 | 638,101 | -0.08(-0.24%) |
Aug 12, 2010 | 33.35 | 33.57 | 33.13 | 33.33 | 872,116 | -0.55(-1.61%) |
Aug 11, 2010 | 33.76 | 34.20 | 33.63 | 33.87 | 4,740 | -0.59(-1.71%) |
Aug 10, 2010 | 34.07 | 34.66 | 34.01 | 34.46 | 5,746 | -0.10(-0.30%) |
Aug 09, 2010 | 34.63 | 34.63 | 34.12 | 34.57 | 612,976 | +0.12(+0.35%) |
Aug 06, 2010 | 34.45 | 34.47 | 33.35 | 34.45 | 396,329 | -0.22(-0.65%) |
Aug 05, 2010 | 34.94 | 35.31 | 34.55 | 34.67 | 348,957 | -0.45(-1.28%) |
Aug 04, 2010 | 34.99 | 35.44 | 34.77 | 35.12 | 329,707 | +0.23(+0.66%) |
Aug 03, 2010 | 35.03 | 35.26 | 34.71 | 34.89 | 384,544 | -0.37(-1.05%) |
Aug 02, 2010 | 34.76 | 35.42 | 34.71 | 35.26 | 414,662 | +0.96(+2.80%) |
Jul 30, 2010 | 34.30 | 34.62 | 33.73 | 34.30 | 609,361 | +0.06(+0.18%) |
Jul 29, 2010 | 34.58 | 34.62 | 33.81 | 34.24 | 576,573 | -0.09(-0.25%) |
Jul 28, 2010 | 34.32 | 34.59 | 33.99 | 34.32 | 7,515 | -0.11(-0.32%) |
Jul 27, 2010 | 34.50 | 34.62 | 34.05 | 34.43 | 6,413 | +0.10(+0.30%) |
Jul 26, 2010 | 33.30 | 34.38 | 33.10 | 34.33 | 738,427 | +1.12(+3.38%) |
Jul 23, 2010 | 32.83 | 33.21 | 32.34 | 33.21 | 675,751 | +0.13(+0.40%) |
Jul 22, 2010 | 32.30 | 33.19 | 32.22 | 33.07 | 1,350 | +1.15(+3.60%) |
Jul 21, 2010 | 32.65 | 32.67 | 31.74 | 31.93 | 683,799 | -0.54(-1.66%) |
Jul 20, 2010 | 31.01 | 32.56 | 30.91 | 32.47 | 969 | +0.94(+2.99%) |
Jul 19, 2010 | 31.21 | 31.63 | 30.62 | 31.52 | 552,594 | +0.33(+1.05%) |
Jul 16, 2010 | 31.20 | 31.92 | 31.11 | 31.20 | 840,429 | -0.87(-2.73%) |
Jul 15, 2010 | 32.14 | 32.24 | 31.69 | 32.07 | 602,335 | -0.06(-0.19%) |
Jul 14, 2010 | 32.19 | 32.50 | 31.84 | 32.13 | 9,623 | -0.22(-0.68%) |
Jul 13, 2010 | 32.35 | 32.49 | 31.72 | 32.35 | 4,294 | +0.69(+2.18%) |
Jul 12, 2010 | 32.05 | 32.05 | 31.25 | 31.66 | 505,953 | -0.31(-0.98%) |
Jul 09, 2010 | 31.97 | 32.17 | 31.53 | 31.97 | 454,156 | +0.13(+0.40%) |
Jul 08, 2010 | 31.85 | 32.09 | 31.38 | 31.85 | 4,908 | +0.52(+1.67%) |
Jul 07, 2010 | 30.43 | 31.34 | 30.39 | 31.32 | 27,482 | +1.25(+4.17%) |
Jul 06, 2010 | 30.07 | 31.01 | 29.84 | 30.07 | 2,864 | -0.29(-0.97%) |
Jul 02, 2010 | 30.36 | 30.96 | 30.00 | 30.36 | 859,790 | -0.28(-0.92%) |
Jul 01, 2010 | 30.97 | 30.97 | 30.11 | 30.65 | 3,310 | -0.25(-0.80%) |
Jun 30, 2010 | 30.89 | 31.43 | 30.73 | 30.89 | 9,415 | +0.04(+0.12%) |
Jun 29, 2010 | 30.81 | 31.28 | 30.60 | 30.86 | 6,164 | -0.97(-3.06%) |
Jun 25, 2010 | 31.83 | 31.95 | 30.96 | 31.83 | 1,004,335 | +0.79(+2.53%) |
Jun 24, 2010 | 31.04 | 31.49 | 30.62 | 31.04 | 3,370 | -0.17(-0.54%) |
Jun 23, 2010 | 31.16 | 31.71 | 30.82 | 31.21 | 333,475 | -0.04(-0.13%) |
Jun 22, 2010 | 31.25 | 32.14 | 31.20 | 31.25 | 8,983 | -0.60(-1.88%) |
Jun 21, 2010 | 32.56 | 32.71 | 31.77 | 31.85 | 570,974 | -0.35(-1.10%) |
Jun 18, 2010 | 32.21 | 32.34 | 31.94 | 32.21 | 824,699 | +0.03(+0.09%) |
Jun 17, 2010 | 32.18 | 32.28 | 31.91 | 32.18 | 547,459 | +0.01(+0.02%) |
Jun 16, 2010 | 31.97 | 32.35 | 31.97 | 32.17 | 695,682 | -0.08(-0.24%) |
Jun 15, 2010 | 32.25 | 32.35 | 31.76 | 32.25 | 13,730 | +0.29(+0.90%) |
Jun 14, 2010 | 31.99 | 32.30 | 31.62 | 31.96 | 995,736 | +0.15(+0.47%) |
Jun 11, 2010 | 31.37 | 31.83 | 31.23 | 31.81 | 745,965 | +0.17(+0.55%) |
Jun 10, 2010 | 31.64 | 31.77 | 31.04 | 31.64 | 5,896 | +0.80(+2.61%) |
Jun 09, 2010 | 31.16 | 31.59 | 30.59 | 30.83 | 805,334 | -0.11(-0.35%) |
Jun 08, 2010 | 30.68 | 30.97 | 29.85 | 30.94 | 721,742 | +0.35(+1.16%) |
Jun 07, 2010 | 30.78 | 31.25 | 30.54 | 30.59 | 589,269 | -0.07(-0.22%) |
Jun 04, 2010 | 30.65 | 31.63 | 30.42 | 30.65 | 960,363 | -1.48(-4.60%) |
Jun 03, 2010 | 32.13 | 32.42 | 31.82 | 32.13 | 248 | -0.20(-0.61%) |
Jun 02, 2010 | 32.33 | 32.37 | 31.41 | 32.33 | 897,644 | +0.28(+0.86%) |
Jun 01, 2010 | 32.05 | 32.79 | 31.94 | 32.05 | 1,812 | -0.74(-2.25%) |
May 28, 2010 | 32.79 | 33.53 | 32.71 | 32.79 | 787,877 | -0.62(-1.87%) |
May 27, 2010 | 32.90 | 33.49 | 32.43 | 33.41 | 868,022 | +1.21(+3.77%) |
May 26, 2010 | 32.20 | 32.88 | 31.93 | 32.20 | 1,704 | +0.02(+0.07%) |
May 25, 2010 | 30.66 | 32.31 | 30.31 | 32.18 | 902,833 | +0.86(+2.76%) |
May 24, 2010 | 32.09 | 32.11 | 31.28 | 31.31 | 561,211 | -0.78(-2.43%) |
May 21, 2010 | 30.97 | 32.38 | 30.53 | 32.09 | 996,289 | +0.85(+2.73%) |
May 20, 2010 | 31.38 | 32.04 | 31.20 | 31.24 | 896,252 | -1.60(-4.86%) |
May 19, 2010 | 32.62 | 33.16 | 31.98 | 32.84 | 938,543 | +0.00(+0.00%) |
May 18, 2010 | 34.07 | 34.24 | 32.73 | 32.84 | 516,455 | -0.85(-2.51%) |
May 17, 2010 | 33.68 | 34.19 | 32.86 | 33.68 | 693,606 | +0.16(+0.47%) |
May 14, 2010 | 33.53 | 33.96 | 33.20 | 33.53 | 651,598 | -0.44(-1.29%) |
May 13, 2010 | 34.07 | 34.15 | 33.47 | 33.97 | 1,284,737 | -0.11(-0.32%) |
May 12, 2010 | 33.50 | 34.31 | 33.44 | 34.07 | 606,933 | +0.48(+1.43%) |
May 11, 2010 | 33.67 | 34.26 | 33.51 | 33.59 | 3,538 | +0.44(+1.32%) |
May 10, 2010 | 32.60 | 33.17 | 32.49 | 33.16 | 835,612 | +1.63(+5.18%) |
May 07, 2010 | 32.38 | 32.95 | 31.35 | 31.52 | 743,611 | -0.89(-2.74%) |
May 06, 2010 | 33.19 | 33.61 | 30.94 | 32.41 | 988,589 | -1.27(-3.76%) |
May 05, 2010 | 33.65 | 34.22 | 33.37 | 33.68 | 678,955 | -0.11(-0.34%) |
May 04, 2010 | 33.76 | 34.21 | 33.52 | 33.79 | 738,116 | -0.55(-1.61%) |
May 03, 2010 | 33.36 | 34.42 | 33.34 | 34.34 | 738,319 | +1.17(+3.53%) |
Apr 30, 2010 | 33.53 | 33.92 | 32.99 | 33.17 | 809,909 | -0.52(-1.53%) |
Apr 29, 2010 | 32.81 | 33.72 | 32.79 | 33.69 | 573,908 | +1.26(+3.89%) |
Apr 28, 2010 | 32.40 | 32.95 | 32.33 | 32.43 | 488,788 | +0.20(+0.61%) |
Apr 27, 2010 | 32.55 | 32.95 | 32.14 | 32.23 | 656,867 | -0.44(-1.34%) |
Apr 26, 2010 | 32.62 | 33.00 | 32.30 | 32.67 | 913,180 | +0.36(+1.11%) |
Apr 23, 2010 | 32.08 | 32.52 | 31.90 | 32.31 | 661,356 | +0.25(+0.77%) |
Apr 22, 2010 | 31.55 | 32.20 | 31.55 | 32.06 | 646,718 | +0.24(+0.75%) |
Apr 21, 2010 | 31.04 | 31.91 | 31.04 | 31.82 | 993,069 | +0.80(+2.59%) |
Apr 20, 2010 | 30.95 | 31.02 | 30.39 | 31.02 | 258,773 | +0.29(+0.96%) |
Apr 19, 2010 | 30.21 | 30.74 | 30.19 | 30.72 | 409,322 | +0.40(+1.33%) |
Apr 16, 2010 | 30.72 | 30.88 | 30.29 | 30.32 | 715,615 | -0.41(-1.35%) |
Apr 15, 2010 | 31.30 | 31.31 | 30.69 | 30.74 | 578,113 | -0.61(-1.95%) |
Apr 14, 2010 | 31.50 | 31.58 | 31.11 | 31.35 | 502,748 | +0.00(+0.00%) |
Apr 13, 2010 | 30.71 | 31.50 | 30.42 | 31.35 | 1,116,409 | +0.49(+1.58%) |
Apr 12, 2010 | 31.11 | 31.15 | 30.79 | 30.86 | 537,883 | -0.11(-0.36%) |
Apr 09, 2010 | 30.41 | 30.99 | 30.18 | 30.97 | 558,765 | +0.63(+2.09%) |
Apr 08, 2010 | 30.35 | 30.56 | 30.12 | 30.34 | 1,164,123 | -0.15(-0.51%) |
Apr 07, 2010 | 30.85 | 30.90 | 30.35 | 30.49 | 581,851 | -0.34(-1.12%) |
Apr 06, 2010 | 30.18 | 30.90 | 29.89 | 30.84 | 1,609,600 | +0.38(+1.25%) |
Apr 05, 2010 | 30.39 | 30.60 | 30.27 | 30.46 | 1,276,590 | +0.07(+0.21%) |
Apr 01, 2010 | 30.92 | 30.39 | 30.39 | 30.39 | 1,359,601 | -0.33(-1.06%) |
Mar 31, 2010 | 31.57 | 31.57 | 30.69 | 30.72 | 920,846 | -0.87(-2.74%) |
Mar 30, 2010 | 32.01 | 32.15 | 31.41 | 31.58 | 905,460 | -0.47(-1.46%) |
Mar 29, 2010 | 31.82 | 32.19 | 31.82 | 32.05 | 456,083 | +0.24(+0.75%) |
Mar 26, 2010 | 32.05 | 32.16 | 31.59 | 31.81 | 358,077 | -0.11(-0.33%) |
Mar 25, 2010 | 32.27 | 32.31 | 31.87 | 31.92 | 1,052,222 | -0.18(-0.55%) |
Mar 24, 2010 | 32.17 | 32.32 | 31.92 | 32.10 | 895,620 | -0.15(-0.48%) |
Mar 23, 2010 | 32.64 | 32.64 | 32.09 | 32.25 | 699,388 | -0.31(-0.95%) |
Mar 22, 2010 | 32.05 | 32.62 | 31.97 | 32.56 | 282,103 | +0.29(+0.90%) |
Mar 19, 2010 | 32.58 | 32.58 | 31.97 | 32.27 | 764,807 | -0.12(-0.38%) |
Mar 18, 2010 | 32.37 | 32.62 | 32.34 | 32.40 | 291,437 | -0.14(-0.42%) |
Mar 17, 2010 | 32.47 | 32.62 | 32.10 | 32.53 | 536,481 | +0.24(+0.75%) |
Mar 16, 2010 | 31.93 | 32.33 | 31.70 | 32.29 | 388,486 | +0.55(+1.72%) |
Mar 15, 2010 | 31.55 | 31.88 | 31.49 | 31.74 | 380,288 | -0.08(-0.26%) |
Mar 12, 2010 | 31.65 | 31.93 | 31.44 | 31.83 | 299,424 | +0.17(+0.54%) |
Mar 11, 2010 | 31.53 | 31.76 | 31.49 | 31.65 | 393,758 | -0.03(-0.09%) |
Mar 10, 2010 | 31.95 | 32.27 | 31.57 | 31.68 | 388,321 | -0.21(-0.67%) |
Mar 09, 2010 | 31.48 | 32.27 | 31.33 | 31.90 | 460,839 | +0.24(+0.75%) |
Mar 08, 2010 | 31.38 | 31.79 | 31.30 | 31.66 | 411,203 | +0.18(+0.58%) |
Mar 05, 2010 | 30.78 | 31.54 | 30.61 | 31.48 | 690,569 | +0.98(+3.21%) |
Mar 04, 2010 | 30.41 | 30.55 | 30.15 | 30.50 | 374,458 | +0.26(+0.86%) |
Mar 03, 2010 | 31.00 | 31.05 | 30.15 | 30.24 | 771,051 | -0.61(-1.98%) |
Mar 02, 2010 | 30.85 | 31.07 | 30.55 | 30.85 | 561,815 | -0.12(-0.38%) |