Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.50 | 41.60 | 41.10 | 41.40 | 21,914 | +0.00(+0.00%) |
Mar 30, 2011 | 41.40 | 41.40 | 41.40 | 41.40 | 66,810 | +1.60(+4.02%) |
Mar 29, 2011 | 39.17 | 39.80 | 39.17 | 39.80 | 49,484 | +0.20(+0.51%) |
Mar 28, 2011 | 39.63 | 40.00 | 39.60 | 39.60 | 24,748 | -0.06(-0.15%) |
Mar 25, 2011 | 39.48 | 40.15 | 39.48 | 39.66 | 28,305 | +0.47(+1.20%) |
Mar 24, 2011 | 38.46 | 39.39 | 38.46 | 39.19 | 51,087 | +0.99(+2.59%) |
Mar 23, 2011 | 37.22 | 38.25 | 37.22 | 38.20 | 43,008 | +0.55(+1.46%) |
Mar 22, 2011 | 37.29 | 37.77 | 37.29 | 37.65 | 92,845 | -0.25(-0.66%) |
Mar 21, 2011 | 37.01 | 37.90 | 37.01 | 37.90 | 45,698 | +0.90(+2.43%) |
Mar 18, 2011 | 36.20 | 37.00 | 36.20 | 37.00 | 29,888 | +1.75(+4.96%) |
Mar 17, 2011 | 35.10 | 35.40 | 35.10 | 35.25 | 41,865 | -0.21(-0.59%) |
Mar 16, 2011 | 35.90 | 36.28 | 35.12 | 35.46 | 98,966 | +0.27(+0.77%) |
Mar 15, 2011 | 35.51 | 36.00 | 34.60 | 35.19 | 42,240 | -2.38(-6.33%) |
Mar 14, 2011 | 37.29 | 37.75 | 37.29 | 37.57 | 29,763 | -0.49(-1.29%) |
Mar 11, 2011 | 37.30 | 38.50 | 37.30 | 38.06 | 50,807 | +0.86(+2.31%) |
Mar 10, 2011 | 37.59 | 38.43 | 37.05 | 37.20 | 76,369 | -1.30(-3.37%) |
Mar 09, 2011 | 38.96 | 38.96 | 38.41 | 38.50 | 58,226 | -1.10(-2.78%) |
Mar 08, 2011 | 39.50 | 39.76 | 39.18 | 39.60 | 23,352 | -1.14(-2.80%) |
Mar 07, 2011 | 40.88 | 40.95 | 40.41 | 40.74 | 35,436 | -0.21(-0.51%) |
Mar 04, 2011 | 40.26 | 40.95 | 40.26 | 40.95 | 35,746 | +2.36(+6.12%) |
Mar 03, 2011 | 38.99 | 38.99 | 38.36 | 38.59 | 49,846 | -0.50(-1.28%) |
Mar 02, 2011 | 39.18 | 39.18 | 38.75 | 39.09 | 22,614 | +0.55(+1.43%) |
Mar 01, 2011 | 38.58 | 38.70 | 38.36 | 38.54 | 71,025 | -0.40(-1.03%) |
Feb 28, 2011 | 38.78 | 38.94 | 38.40 | 38.94 | 64,845 | -0.69(-1.74%) |
Feb 25, 2011 | 39.10 | 39.63 | 39.10 | 39.63 | 47,620 | +0.48(+1.23%) |
Feb 24, 2011 | 39.69 | 39.69 | 39.12 | 39.15 | 28,753 | -0.04(-0.10%) |
Feb 23, 2011 | 39.00 | 39.44 | 39.00 | 39.19 | 37,371 | -0.16(-0.41%) |
Feb 22, 2011 | 39.60 | 39.65 | 39.21 | 39.35 | 78,534 | -0.41(-1.03%) |
Feb 18, 2011 | 39.27 | 39.90 | 39.27 | 39.76 | 60,923 | +0.60(+1.53%) |
Feb 17, 2011 | 38.45 | 39.19 | 38.45 | 39.16 | 67,141 | +0.56(+1.45%) |
Feb 16, 2011 | 37.95 | 38.74 | 37.95 | 38.60 | 82,283 | +0.60(+1.58%) |
Feb 15, 2011 | 37.80 | 38.07 | 37.60 | 38.00 | 50,316 | +0.04(+0.10%) |
Feb 14, 2011 | 37.38 | 38.04 | 37.38 | 37.96 | 34,782 | +0.44(+1.17%) |
Feb 11, 2011 | 37.25 | 37.70 | 37.05 | 37.52 | 35,056 | -0.46(-1.20%) |
Feb 10, 2011 | 38.00 | 38.06 | 37.65 | 37.98 | 32,799 | +0.26(+0.69%) |
Feb 09, 2011 | 37.98 | 38.03 | 37.55 | 37.72 | 83,937 | -0.96(-2.48%) |
Feb 08, 2011 | 38.35 | 38.70 | 38.35 | 38.68 | 37,459 | +0.43(+1.12%) |
Feb 07, 2011 | 38.17 | 38.35 | 37.85 | 38.25 | 53,276 | -0.07(-0.18%) |
Feb 04, 2011 | 38.27 | 38.60 | 38.03 | 38.32 | 45,885 | +0.47(+1.24%) |
Feb 03, 2011 | 37.55 | 37.94 | 37.10 | 37.85 | 48,562 | +0.46(+1.23%) |
Feb 02, 2011 | 37.62 | 37.62 | 37.14 | 37.39 | 49,207 | -0.12(-0.32%) |
Feb 01, 2011 | 37.17 | 37.60 | 36.78 | 37.51 | 40,340 | +0.60(+1.63%) |
Jan 31, 2011 | 36.70 | 37.05 | 36.70 | 36.91 | 76,398 | -0.23(-0.62%) |
Jan 28, 2011 | 36.61 | 37.15 | 36.50 | 37.14 | 167,558 | -0.36(-0.96%) |
Jan 27, 2011 | 38.10 | 38.10 | 37.40 | 37.50 | 234,068 | -0.34(-0.90%) |
Jan 26, 2011 | 37.32 | 37.85 | 37.13 | 37.84 | 72,855 | +0.77(+2.08%) |
Jan 25, 2011 | 37.09 | 37.25 | 37.01 | 37.07 | 65,199 | +0.25(+0.67%) |
Jan 24, 2011 | 36.54 | 37.07 | 36.54 | 36.82 | 102,211 | +0.81(+2.25%) |
Jan 21, 2011 | 36.15 | 36.45 | 36.00 | 36.01 | 76,225 | -0.45(-1.23%) |
Jan 20, 2011 | 36.74 | 36.75 | 36.16 | 36.46 | 653,834 | -1.44(-3.80%) |
Jan 19, 2011 | 38.15 | 38.55 | 37.80 | 37.90 | 24,393 | -0.35(-0.92%) |
Jan 18, 2011 | 38.10 | 38.25 | 37.65 | 38.25 | 34,252 | +0.67(+1.78%) |
Jan 14, 2011 | 37.50 | 37.60 | 37.41 | 37.58 | 36,301 | -0.82(-2.14%) |
Jan 13, 2011 | 38.80 | 39.09 | 38.40 | 38.40 | 26,018 | -0.30(-0.78%) |
Jan 12, 2011 | 38.25 | 38.87 | 38.25 | 38.70 | 23,088 | +0.26(+0.68%) |
Jan 11, 2011 | 37.85 | 38.44 | 37.85 | 38.44 | 36,080 | -0.24(-0.62%) |
Jan 10, 2011 | 38.28 | 38.68 | 38.15 | 38.68 | 27,855 | +0.28(+0.73%) |
Jan 07, 2011 | 38.30 | 38.64 | 38.15 | 38.40 | 43,094 | -0.65(-1.66%) |
Jan 06, 2011 | 39.35 | 39.53 | 38.80 | 39.05 | 67,494 | -0.57(-1.44%) |
Jan 05, 2011 | 39.85 | 39.94 | 39.40 | 39.62 | 42,422 | -0.57(-1.42%) |
Jan 04, 2011 | 40.60 | 40.90 | 40.00 | 40.19 | 75,309 | -1.16(-2.81%) |
Jan 03, 2011 | 41.65 | 41.77 | 41.00 | 41.35 | 30,190 | -0.30(-0.72%) |
Dec 31, 2010 | 40.96 | 41.65 | 40.96 | 41.65 | 18,499 | +0.45(+1.09%) |
Dec 30, 2010 | 41.43 | 41.83 | 41.15 | 41.20 | 29,101 | -0.50(-1.20%) |
Dec 29, 2010 | 41.56 | 41.70 | 41.31 | 41.70 | 23,395 | +1.20(+2.96%) |
Dec 28, 2010 | 40.18 | 40.60 | 40.16 | 40.50 | 49,820 | +0.57(+1.43%) |
Dec 27, 2010 | 40.10 | 40.10 | 39.75 | 39.93 | 25,585 | -0.32(-0.80%) |
Dec 23, 2010 | 40.14 | 40.40 | 40.12 | 40.25 | 86,499 | +0.17(+0.42%) |
Dec 22, 2010 | 40.01 | 40.40 | 39.96 | 40.08 | 45,503 | +0.01(+0.02%) |
Dec 21, 2010 | 40.15 | 40.43 | 40.05 | 40.07 | 18,569 | -0.45(-1.11%) |
Dec 20, 2010 | 40.19 | 40.53 | 40.00 | 40.52 | 55,967 | +0.15(+0.37%) |
Dec 17, 2010 | 40.43 | 40.43 | 40.10 | 40.37 | 36,784 | -0.48(-1.18%) |
Dec 16, 2010 | 40.78 | 41.00 | 40.46 | 40.85 | 110,566 | +0.55(+1.36%) |
Dec 15, 2010 | 40.75 | 40.95 | 40.30 | 40.30 | 21,934 | -0.33(-0.81%) |
Dec 14, 2010 | 40.70 | 41.28 | 40.63 | 40.63 | 39,350 | +0.41(+1.02%) |
Dec 13, 2010 | 40.06 | 40.59 | 39.75 | 40.22 | 42,992 | +0.77(+1.95%) |
Dec 10, 2010 | 39.65 | 39.89 | 39.35 | 39.45 | 28,806 | -0.45(-1.13%) |
Dec 09, 2010 | 39.98 | 40.30 | 39.75 | 39.90 | 536,013 | -0.25(-0.62%) |
Dec 08, 2010 | 40.41 | 40.75 | 40.00 | 40.15 | 47,937 | -0.15(-0.37%) |
Dec 07, 2010 | 41.10 | 41.27 | 40.30 | 40.30 | 57,676 | -0.55(-1.35%) |
Dec 06, 2010 | 40.50 | 40.95 | 40.50 | 40.85 | 35,318 | -0.31(-0.75%) |
Dec 03, 2010 | 39.75 | 41.19 | 39.75 | 41.16 | 52,792 | +1.45(+3.65%) |
Dec 02, 2010 | 39.00 | 39.82 | 38.80 | 39.71 | 69,815 | +0.98(+2.53%) |
Dec 01, 2010 | 38.35 | 38.82 | 38.35 | 38.73 | 31,410 | +0.28(+0.73%) |
Nov 30, 2010 | 37.71 | 38.61 | 37.71 | 38.45 | 124,103 | -0.08(-0.21%) |
Nov 29, 2010 | 38.11 | 38.53 | 37.61 | 38.53 | 15,866 | +0.08(+0.21%) |
Nov 26, 2010 | 39.15 | 39.18 | 38.31 | 38.45 | 94,822 | -0.45(-1.16%) |
Nov 24, 2010 | 38.75 | 38.90 | 38.90 | 38.90 | 60,346 | +0.63(+1.65%) |
Nov 23, 2010 | 38.57 | 38.79 | 38.20 | 38.27 | 35,493 | -1.15(-2.92%) |
Nov 22, 2010 | 39.25 | 39.50 | 38.70 | 39.42 | 38,888 | +0.03(+0.08%) |
Nov 19, 2010 | 39.15 | 39.65 | 39.15 | 39.39 | 20,297 | -0.91(-2.26%) |
Nov 18, 2010 | 40.07 | 40.33 | 39.75 | 40.30 | 36,440 | +0.95(+2.41%) |
Nov 17, 2010 | 39.30 | 39.54 | 38.95 | 39.35 | 77,340 | -0.30(-0.76%) |
Nov 16, 2010 | 40.15 | 40.15 | 39.30 | 39.65 | 45,944 | -1.01(-2.48%) |
Nov 15, 2010 | 40.99 | 41.34 | 40.66 | 40.66 | 64,082 | -0.44(-1.07%) |
Nov 12, 2010 | 42.39 | 42.39 | 40.80 | 41.10 | 123,561 | -1.82(-4.24%) |
Nov 11, 2010 | 42.85 | 42.98 | 42.53 | 42.92 | 41,464 | +0.07(+0.16%) |
Nov 10, 2010 | 42.27 | 42.85 | 41.91 | 42.85 | 26,163 | +0.20(+0.47%) |
Nov 09, 2010 | 43.92 | 44.75 | 42.56 | 42.65 | 54,825 | -1.01(-2.31%) |
Nov 08, 2010 | 42.87 | 43.80 | 42.87 | 43.66 | 98,876 | +0.26(+0.60%) |
Nov 05, 2010 | 43.30 | 43.60 | 43.27 | 43.40 | 48,941 | +1.00(+2.36%) |
Nov 04, 2010 | 42.00 | 42.40 | 42.00 | 42.40 | 90,353 | +2.05(+5.08%) |
Nov 03, 2010 | 40.15 | 40.35 | 39.36 | 40.35 | 48,824 | +0.25(+0.62%) |
Nov 02, 2010 | 39.77 | 40.10 | 39.75 | 40.10 | 154,366 | +0.44(+1.11%) |
Nov 01, 2010 | 39.73 | 40.00 | 39.39 | 39.66 | 43,592 | +0.26(+0.66%) |
Oct 29, 2010 | 38.81 | 39.44 | 38.75 | 39.40 | 172,239 | +0.57(+1.47%) |
Oct 28, 2010 | 38.65 | 39.21 | 38.36 | 38.83 | 676,252 | +0.98(+2.59%) |
Oct 27, 2010 | 38.15 | 38.41 | 37.42 | 37.85 | 397,983 | -2.24(-5.59%) |
Oct 25, 2010 | 40.60 | 40.60 | 40.07 | 40.09 | 66,697 | +1.41(+3.65%) |
Oct 22, 2010 | 39.10 | 39.10 | 38.45 | 38.68 | 148,653 | +0.13(+0.34%) |
Oct 21, 2010 | 39.55 | 39.55 | 38.10 | 38.55 | 53,754 | -0.15(-0.39%) |
Oct 20, 2010 | 38.70 | 39.80 | 38.70 | 38.70 | 133,280 | +0.40(+1.04%) |
Oct 19, 2010 | 39.20 | 39.20 | 37.96 | 38.30 | 93,886 | -2.62(-6.40%) |
Oct 18, 2010 | 40.24 | 40.95 | 40.24 | 40.92 | 82,775 | +0.16(+0.39%) |
Oct 15, 2010 | 41.90 | 41.99 | 40.76 | 40.76 | 946,748 | -1.08(-2.58%) |
Oct 14, 2010 | 41.99 | 42.30 | 41.70 | 41.84 | 174,318 | +0.39(+0.94%) |
Oct 13, 2010 | 40.50 | 41.62 | 40.50 | 41.45 | 248,976 | +1.12(+2.78%) |
Oct 12, 2010 | 40.12 | 40.45 | 39.71 | 40.33 | 66,552 | -1.18(-2.84%) |
Oct 11, 2010 | 41.89 | 41.89 | 41.32 | 41.51 | 123,351 | -0.24(-0.57%) |
Oct 08, 2010 | 40.65 | 41.85 | 40.65 | 41.75 | 76,464 | +0.82(+2.00%) |
Oct 07, 2010 | 41.90 | 41.95 | 40.62 | 40.93 | 186,502 | -0.22(-0.53%) |
Oct 06, 2010 | 40.83 | 41.24 | 40.73 | 41.15 | 143,257 | +1.05(+2.62%) |
Oct 05, 2010 | 39.17 | 40.13 | 39.17 | 40.10 | 418,768 | +1.32(+3.40%) |
Oct 04, 2010 | 39.35 | 39.35 | 38.61 | 38.78 | 133,113 | -0.39(-1.00%) |
Oct 01, 2010 | 38.89 | 39.17 | 38.75 | 39.17 | 137,681 | +0.67(+1.74%) |
Sep 30, 2010 | 38.65 | 38.89 | 37.90 | 38.50 | 489,388 | -0.11(-0.28%) |
Sep 29, 2010 | 38.75 | 39.00 | 38.60 | 38.61 | 329,531 | +0.54(+1.42%) |
Sep 28, 2010 | 37.85 | 38.10 | 37.39 | 38.07 | 1,033,354 | +0.29(+0.77%) |
Sep 27, 2010 | 38.07 | 38.31 | 37.76 | 37.78 | 371,667 | -0.91(-2.34%) |
Sep 24, 2010 | 38.46 | 38.80 | 38.40 | 38.69 | 177,249 | +0.02(+0.04%) |
Sep 23, 2010 | 38.60 | 39.00 | 38.30 | 38.67 | 68,831 | -0.24(-0.62%) |
Sep 22, 2010 | 38.76 | 39.25 | 38.55 | 38.91 | 76,153 | -0.77(-1.94%) |
Sep 21, 2010 | 38.64 | 39.95 | 38.30 | 39.68 | 165,626 | +0.31(+0.78%) |
Sep 20, 2010 | 39.25 | 39.60 | 38.89 | 39.37 | 122,770 | +0.61(+1.58%) |
Sep 17, 2010 | 38.82 | 39.10 | 38.70 | 38.76 | 29,102 | +1.77(+4.79%) |
Sep 15, 2010 | 36.83 | 37.21 | 36.83 | 36.99 | 17,607 | -0.78(-2.07%) |
Sep 14, 2010 | 36.65 | 37.82 | 36.31 | 37.77 | 94,570 | +1.96(+5.47%) |
Sep 13, 2010 | 36.29 | 36.37 | 35.72 | 35.81 | 16,867 | -0.09(-0.25%) |
Sep 10, 2010 | 35.72 | 36.02 | 35.72 | 35.90 | 579,895 | -0.45(-1.24%) |
Sep 09, 2010 | 35.93 | 36.94 | 35.93 | 36.35 | 97,674 | +0.54(+1.51%) |
Sep 08, 2010 | 35.37 | 35.81 | 35.37 | 35.81 | 21,220 | +1.01(+2.90%) |
Sep 07, 2010 | 34.88 | 34.90 | 34.51 | 34.80 | 34,975 | -0.60(-1.69%) |
Sep 03, 2010 | 35.27 | 35.64 | 35.27 | 35.40 | 41,464 | +0.50(+1.43%) |
Sep 02, 2010 | 34.59 | 34.90 | 34.40 | 34.90 | 708,558 | +0.60(+1.75%) |
Sep 01, 2010 | 33.32 | 34.50 | 33.32 | 34.30 | 65,944 | +1.15(+3.47%) |
Aug 31, 2010 | 32.71 | 33.25 | 32.70 | 33.15 | 43,895 | +1.10(+3.43%) |
Aug 30, 2010 | 32.06 | 32.25 | 31.85 | 32.05 | 85,660 | +0.70(+2.23%) |
Aug 27, 2010 | 31.21 | 31.43 | 31.00 | 31.35 | 210,261 | -0.35(-1.10%) |
Aug 26, 2010 | 31.74 | 31.93 | 31.60 | 31.70 | 53,882 | +0.20(+0.63%) |
Aug 25, 2010 | 30.96 | 31.65 | 30.80 | 31.50 | 54,271 | +0.15(+0.48%) |
Aug 24, 2010 | 30.66 | 31.95 | 30.66 | 31.35 | 41,146 | -0.55(-1.72%) |
Aug 23, 2010 | 32.00 | 32.21 | 31.75 | 31.90 | 83,364 | +0.18(+0.57%) |
Aug 20, 2010 | 31.57 | 31.72 | 31.13 | 31.72 | 28,797 | +0.42(+1.34%) |
Aug 19, 2010 | 31.60 | 31.78 | 31.30 | 31.30 | 47,272 | -0.30(-0.95%) |
Aug 18, 2010 | 31.50 | 31.75 | 31.40 | 31.60 | 38,033 | -0.28(-0.88%) |
Aug 17, 2010 | 32.00 | 32.40 | 31.65 | 31.88 | 17,723 | +0.19(+0.60%) |
Aug 16, 2010 | 31.33 | 31.69 | 31.25 | 31.69 | 36,525 | +1.09(+3.56%) |
Aug 13, 2010 | 30.75 | 30.95 | 30.60 | 30.60 | 11,459 | +0.15(+0.49%) |
Aug 12, 2010 | 30.10 | 30.80 | 30.00 | 30.45 | 19,010 | +0.05(+0.16%) |
Aug 11, 2010 | 31.05 | 31.05 | 30.11 | 30.40 | 26,249 | -1.17(-3.71%) |
Aug 10, 2010 | 31.89 | 31.89 | 30.99 | 31.57 | 16,434 | -0.13(-0.41%) |
Aug 09, 2010 | 31.80 | 32.00 | 31.55 | 31.70 | 34,676 | -0.15(-0.47%) |
Aug 06, 2010 | 31.40 | 31.85 | 31.30 | 31.85 | 52,456 | +0.61(+1.95%) |
Aug 05, 2010 | 31.21 | 31.60 | 31.15 | 31.24 | 13,081 | +0.24(+0.77%) |
Aug 04, 2010 | 30.85 | 31.10 | 30.85 | 31.00 | 120,528 | +0.70(+2.31%) |
Aug 03, 2010 | 30.27 | 30.50 | 30.27 | 30.30 | 82,471 | -0.45(-1.46%) |
Aug 02, 2010 | 30.46 | 30.90 | 30.46 | 30.75 | 26,590 | +1.24(+4.20%) |
Jul 30, 2010 | 29.23 | 29.80 | 29.15 | 29.51 | 32,850 | +0.42(+1.44%) |
Jul 29, 2010 | 29.31 | 29.50 | 28.92 | 29.09 | 15,384 | -0.01(-0.03%) |
Jul 28, 2010 | 29.10 | 29.25 | 28.91 | 29.10 | 24,292 | +0.05(+0.17%) |
Jul 27, 2010 | 30.00 | 30.00 | 29.00 | 29.05 | 26,430 | -0.76(-2.55%) |
Jul 26, 2010 | 29.75 | 30.10 | 29.75 | 29.81 | 32,422 | +0.11(+0.37%) |
Jul 23, 2010 | 29.40 | 29.80 | 29.40 | 29.70 | 12,143 | +0.05(+0.17%) |
Jul 22, 2010 | 29.09 | 29.79 | 29.09 | 29.65 | 27,183 | +0.80(+2.77%) |
Jul 21, 2010 | 29.19 | 29.50 | 28.85 | 28.85 | 16,225 | -0.80(-2.70%) |
Jul 20, 2010 | 29.00 | 29.70 | 28.91 | 29.65 | 30,343 | +0.56(+1.93%) |
Jul 19, 2010 | 29.06 | 29.14 | 28.90 | 29.09 | 63,532 | -0.01(-0.03%) |
Jul 16, 2010 | 29.95 | 29.95 | 29.10 | 29.10 | 23,244 | -1.65(-5.37%) |
Jul 15, 2010 | 30.50 | 30.85 | 30.24 | 30.75 | 16,439 | +0.02(+0.07%) |
Jul 14, 2010 | 30.87 | 31.20 | 30.66 | 30.73 | 26,711 | -0.12(-0.39%) |
Jul 13, 2010 | 30.45 | 31.05 | 30.45 | 30.85 | 8,084 | +0.66(+2.19%) |
Jul 12, 2010 | 30.36 | 30.70 | 30.19 | 30.19 | 8,953 | -0.01(-0.03%) |
Jul 09, 2010 | 30.00 | 30.32 | 30.00 | 30.20 | 44,465 | +0.73(+2.48%) |
Jul 08, 2010 | 29.77 | 29.80 | 29.16 | 29.47 | 25,370 | +0.16(+0.55%) |
Jul 07, 2010 | 28.55 | 29.31 | 28.55 | 29.31 | 20,772 | +0.56(+1.95%) |
Jul 06, 2010 | 29.00 | 29.25 | 28.60 | 28.75 | 27,514 | -0.20(-0.69%) |
Jul 02, 2010 | 28.80 | 31.12 | 28.70 | 28.95 | 51,909 | -0.14(-0.48%) |
Jul 01, 2010 | 29.52 | 29.85 | 28.84 | 29.09 | 71,364 | -0.41(-1.39%) |
Jun 30, 2010 | 29.83 | 29.90 | 29.20 | 29.50 | 26,513 | -0.42(-1.40%) |
Jun 29, 2010 | 30.10 | 30.25 | 29.88 | 29.92 | 56,304 | -1.69(-5.35%) |
Jun 25, 2010 | 31.25 | 31.80 | 31.01 | 31.61 | 40,863 | +0.66(+2.13%) |
Jun 24, 2010 | 30.80 | 31.15 | 30.80 | 30.95 | 54,499 | -0.05(-0.16%) |
Jun 23, 2010 | 31.07 | 31.07 | 30.50 | 31.00 | 51,149 | +0.35(+1.14%) |
Jun 22, 2010 | 30.64 | 31.10 | 30.50 | 30.65 | 67,646 | -0.15(-0.49%) |
Jun 21, 2010 | 31.60 | 31.76 | 30.80 | 30.80 | 52,382 | -0.05(-0.16%) |
Jun 18, 2010 | 30.45 | 30.96 | 30.40 | 30.85 | 35,165 | +0.45(+1.48%) |
Jun 17, 2010 | 29.83 | 30.40 | 29.72 | 30.40 | 31,654 | +1.10(+3.75%) |
Jun 16, 2010 | 29.50 | 29.55 | 29.13 | 29.30 | 48,563 | -0.55(-1.84%) |
Jun 15, 2010 | 29.55 | 29.95 | 29.20 | 29.85 | 19,542 | +0.61(+2.09%) |
Jun 14, 2010 | 29.51 | 29.79 | 29.05 | 29.24 | 49,636 | -0.04(-0.14%) |
Jun 11, 2010 | 29.00 | 29.30 | 28.63 | 29.28 | 35,278 | +0.55(+1.91%) |
Jun 10, 2010 | 28.65 | 28.85 | 28.49 | 28.73 | 48,240 | +1.28(+4.66%) |
Jun 09, 2010 | 27.68 | 28.08 | 27.45 | 27.45 | 18,481 | +0.00(+0.00%) |
Jun 08, 2010 | 27.40 | 27.50 | 26.95 | 27.45 | 43,636 | +0.80(+3.00%) |
Jun 07, 2010 | 26.50 | 26.75 | 26.01 | 26.65 | 48,907 | +0.50(+1.91%) |
Jun 04, 2010 | 27.05 | 27.05 | 26.11 | 26.15 | 36,669 | -0.75(-2.79%) |
Jun 03, 2010 | 27.35 | 27.74 | 26.51 | 26.90 | 33,165 | -0.10(-0.37%) |
Jun 02, 2010 | 26.47 | 27.25 | 26.47 | 27.00 | 16,946 | -0.15(-0.55%) |
Jun 01, 2010 | 26.91 | 27.94 | 26.91 | 27.15 | 40,256 | -0.10(-0.37%) |
May 28, 2010 | 27.77 | 27.39 | 26.90 | 27.25 | 1,105,430 | -0.52(-1.87%) |
May 27, 2010 | 27.50 | 28.00 | 27.30 | 27.77 | 38,001 | +1.23(+4.63%) |
May 26, 2010 | 26.90 | 27.05 | 26.22 | 26.54 | 30,695 | +0.54(+2.08%) |
May 25, 2010 | 24.92 | 26.00 | 24.92 | 26.00 | 39,506 | -0.40(-1.52%) |
May 24, 2010 | 26.25 | 26.40 | 25.71 | 26.40 | 42,060 | +0.85(+3.33%) |
May 21, 2010 | 25.10 | 25.55 | 24.95 | 25.55 | 51,142 | -0.35(-1.35%) |
May 20, 2010 | 25.51 | 26.20 | 25.41 | 25.90 | 59,832 | -0.92(-3.43%) |
May 19, 2010 | 27.55 | 27.85 | 26.35 | 26.82 | 40,771 | -1.93(-6.71%) |
May 18, 2010 | 29.35 | 29.35 | 28.31 | 28.75 | 35,291 | -0.50(-1.71%) |
May 17, 2010 | 29.70 | 29.70 | 29.05 | 29.25 | 72,548 | -0.35(-1.18%) |
May 14, 2010 | 29.85 | 29.90 | 29.01 | 29.60 | 41,843 | -0.25(-0.84%) |
May 13, 2010 | 29.95 | 30.10 | 29.51 | 29.85 | 36,569 | +0.69(+2.37%) |
May 12, 2010 | 29.06 | 29.65 | 29.00 | 29.16 | 88,599 | +0.31(+1.07%) |
May 11, 2010 | 28.65 | 28.85 | 28.50 | 28.85 | 89,654 | +0.64(+2.27%) |
May 10, 2010 | 28.20 | 28.45 | 28.20 | 28.21 | 26,008 | +0.51(+1.84%) |
May 07, 2010 | 28.11 | 28.16 | 27.55 | 27.70 | 57,712 | -0.13(-0.47%) |
May 06, 2010 | 28.10 | 28.50 | 27.55 | 27.83 | 81,344 | +0.43(+1.57%) |
May 05, 2010 | 27.50 | 27.82 | 27.28 | 27.40 | 57,233 | -0.20(-0.72%) |
May 04, 2010 | 28.30 | 28.30 | 27.40 | 27.60 | 38,418 | -1.65(-5.64%) |
May 03, 2010 | 29.50 | 29.90 | 29.20 | 29.25 | 392,295 | -1.13(-3.72%) |
Apr 30, 2010 | 31.20 | 31.30 | 30.38 | 30.38 | 339,064 | -0.87(-2.78%) |
Apr 29, 2010 | 31.10 | 31.57 | 31.10 | 31.25 | 42,388 | -0.68(-2.13%) |
Apr 28, 2010 | 31.43 | 32.20 | 31.43 | 31.93 | 74,571 | +0.28(+0.88%) |
Apr 27, 2010 | 31.65 | 32.03 | 31.21 | 31.65 | 65,932 | -0.51(-1.59%) |
Apr 26, 2010 | 31.97 | 32.45 | 31.68 | 32.16 | 38,961 | +0.12(+0.37%) |
Apr 23, 2010 | 31.50 | 32.27 | 31.02 | 32.04 | 20,640 | +0.54(+1.71%) |
Apr 22, 2010 | 31.20 | 31.55 | 31.00 | 31.50 | 15,587 | -0.25(-0.79%) |
Apr 21, 2010 | 31.40 | 31.75 | 31.40 | 31.75 | 10,896 | +0.42(+1.34%) |
Apr 20, 2010 | 31.22 | 32.00 | 31.22 | 31.33 | 36,574 | -0.07(-0.22%) |
Apr 19, 2010 | 31.40 | 31.40 | 30.80 | 31.40 | 39,257 | +0.05(+0.16%) |
Apr 16, 2010 | 31.80 | 31.92 | 31.20 | 31.35 | 33,068 | -0.35(-1.10%) |
Apr 15, 2010 | 32.08 | 32.08 | 31.55 | 31.70 | 47,936 | -0.42(-1.31%) |
Apr 14, 2010 | 31.77 | 32.52 | 31.77 | 32.12 | 191,463 | +0.52(+1.65%) |
Apr 13, 2010 | 31.75 | 32.00 | 31.15 | 31.60 | 1,225,663 | -0.79(-2.44%) |
Apr 12, 2010 | 32.60 | 32.70 | 32.04 | 32.39 | 54,823 | -1.29(-3.83%) |
Apr 09, 2010 | 33.25 | 33.75 | 33.00 | 33.68 | 62,073 | +0.68(+2.06%) |
Apr 08, 2010 | 33.00 | 33.10 | 32.47 | 33.00 | 29,242 | -0.10(-0.30%) |
Apr 07, 2010 | 32.51 | 33.20 | 32.51 | 33.10 | 72,409 | +0.95(+2.95%) |
Apr 06, 2010 | 32.25 | 32.39 | 31.90 | 32.15 | 27,989 | +1.12(+3.61%) |
Apr 05, 2010 | 30.90 | 31.20 | 30.90 | 31.03 | 20,560 | +0.03(+0.10%) |