Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.02 | 39.66 | 39.02 | 39.46 | 860,785 | +0.62(+1.60%) |
Apr 28, 2011 | 37.99 | 39.30 | 37.78 | 38.84 | 1,091,551 | +1.07(+2.83%) |
Apr 27, 2011 | 37.34 | 37.85 | 37.12 | 37.77 | 560,694 | +0.52(+1.40%) |
Apr 26, 2011 | 37.65 | 37.70 | 37.17 | 37.25 | 859,234 | -0.41(-1.09%) |
Apr 25, 2011 | 37.13 | 37.66 | 36.90 | 37.66 | 917,273 | +0.70(+1.89%) |
Apr 21, 2011 | 37.06 | 37.07 | 36.80 | 36.96 | 274,338 | -0.05(-0.14%) |
Apr 20, 2011 | 36.43 | 37.04 | 36.40 | 37.01 | 677,595 | +0.91(+2.52%) |
Apr 19, 2011 | 35.79 | 36.19 | 35.66 | 36.10 | 775,304 | +0.43(+1.21%) |
Apr 18, 2011 | 35.27 | 35.78 | 35.26 | 35.67 | 441,940 | -0.14(-0.39%) |
Apr 15, 2011 | 35.72 | 36.08 | 35.56 | 35.81 | 617,957 | +0.18(+0.49%) |
Apr 14, 2011 | 35.59 | 35.79 | 35.51 | 35.63 | 486,863 | -0.20(-0.54%) |
Apr 13, 2011 | 35.87 | 35.99 | 35.76 | 35.83 | 442,351 | +0.17(+0.48%) |
Apr 12, 2011 | 35.46 | 35.73 | 35.37 | 35.66 | 579,997 | -0.03(-0.08%) |
Apr 11, 2011 | 35.41 | 35.71 | 35.34 | 35.69 | 455,671 | +0.23(+0.65%) |
Apr 08, 2011 | 35.60 | 35.73 | 35.37 | 35.46 | 790,691 | -0.10(-0.28%) |
Apr 07, 2011 | 35.56 | 35.70 | 35.28 | 35.56 | 1,173,169 | -0.06(-0.17%) |
Apr 06, 2011 | 35.79 | 35.82 | 35.57 | 35.62 | 851,137 | +0.03(+0.08%) |
Apr 05, 2011 | 35.62 | 36.02 | 35.48 | 35.59 | 643,857 | -0.19(-0.53%) |
Apr 04, 2011 | 35.59 | 35.88 | 35.44 | 35.78 | 615,506 | +0.32(+0.90%) |
Apr 01, 2011 | 35.27 | 35.84 | 35.17 | 35.46 | 631,373 | +0.25(+0.71%) |
Mar 31, 2011 | 35.27 | 35.39 | 35.07 | 35.21 | 463,940 | -0.19(-0.54%) |
Mar 30, 2011 | 35.40 | 35.41 | 34.11 | 35.40 | 2,116,620 | +1.40(+4.12%) |
Mar 29, 2011 | 34.25 | 34.29 | 33.84 | 34.00 | 1,178,806 | -0.31(-0.90%) |
Mar 28, 2011 | 34.58 | 34.73 | 34.01 | 34.31 | 709,448 | -0.27(-0.78%) |
Mar 25, 2011 | 34.66 | 35.10 | 34.52 | 34.58 | 751,837 | -0.06(-0.17%) |
Mar 24, 2011 | 35.04 | 35.22 | 34.63 | 34.64 | 463,466 | -0.14(-0.40%) |
Mar 23, 2011 | 34.36 | 34.93 | 33.89 | 34.78 | 859,079 | +0.28(+0.81%) |
Mar 22, 2011 | 34.78 | 34.97 | 34.37 | 34.50 | 461,636 | -0.24(-0.69%) |
Mar 21, 2011 | 34.97 | 35.21 | 34.64 | 34.74 | 956,494 | +0.35(+1.02%) |
Mar 18, 2011 | 34.00 | 34.73 | 34.00 | 34.39 | 1,394,435 | +0.48(+1.42%) |
Mar 17, 2011 | 34.46 | 34.55 | 33.87 | 33.91 | 873,777 | -0.06(-0.18%) |
Mar 16, 2011 | 34.72 | 34.82 | 33.87 | 33.97 | 2,199,835 | -0.88(-2.53%) |
Mar 15, 2011 | 34.68 | 35.05 | 34.59 | 34.85 | 1,359,393 | -0.48(-1.36%) |
Mar 14, 2011 | 35.59 | 35.76 | 35.15 | 35.33 | 1,004,253 | -0.59(-1.64%) |
Mar 11, 2011 | 35.59 | 36.36 | 35.59 | 35.92 | 649,195 | +0.12(+0.34%) |
Mar 10, 2011 | 35.98 | 36.06 | 35.41 | 35.80 | 768,488 | -0.48(-1.32%) |
Mar 09, 2011 | 36.49 | 36.65 | 36.06 | 36.28 | 1,183,635 | -0.22(-0.60%) |
Mar 08, 2011 | 36.47 | 36.73 | 36.07 | 36.50 | 779,421 | +0.03(+0.08%) |
Mar 07, 2011 | 37.07 | 37.29 | 36.27 | 36.47 | 761,055 | -0.64(-1.72%) |
Mar 04, 2011 | 37.73 | 37.80 | 37.04 | 37.11 | 921,492 | -0.66(-1.75%) |
Mar 03, 2011 | 37.70 | 38.13 | 37.54 | 37.77 | 426,737 | +0.16(+0.43%) |
Mar 02, 2011 | 37.25 | 37.77 | 37.03 | 37.61 | 335,747 | +0.29(+0.78%) |
Mar 01, 2011 | 37.98 | 38.25 | 37.19 | 37.32 | 486,700 | -0.75(-1.97%) |
Feb 28, 2011 | 38.20 | 38.21 | 37.67 | 38.07 | 784,998 | -0.06(-0.16%) |
Feb 25, 2011 | 38.02 | 38.42 | 38.02 | 38.13 | 413,089 | +0.27(+0.71%) |
Feb 24, 2011 | 37.82 | 38.30 | 37.49 | 37.86 | 471,870 | -0.05(-0.13%) |
Feb 23, 2011 | 38.18 | 38.35 | 37.34 | 37.91 | 652,098 | -0.43(-1.12%) |
Feb 22, 2011 | 38.57 | 38.77 | 38.00 | 38.34 | 543,614 | -0.71(-1.82%) |
Feb 18, 2011 | 38.53 | 39.08 | 38.53 | 39.05 | 475,673 | +0.42(+1.09%) |
Feb 17, 2011 | 39.24 | 39.36 | 38.63 | 38.63 | 515,139 | -0.79(-2.00%) |
Feb 16, 2011 | 39.05 | 39.58 | 39.05 | 39.42 | 477,493 | +0.42(+1.08%) |
Feb 15, 2011 | 38.37 | 39.11 | 38.37 | 39.00 | 368,987 | +0.24(+0.62%) |
Feb 14, 2011 | 38.93 | 38.93 | 38.33 | 38.76 | 709,503 | +0.03(+0.08%) |
Feb 11, 2011 | 37.75 | 38.80 | 37.13 | 38.73 | 1,153,462 | +0.47(+1.23%) |
Feb 10, 2011 | 37.36 | 38.27 | 37.36 | 38.26 | 810,592 | +0.30(+0.79%) |
Feb 09, 2011 | 37.87 | 38.51 | 37.60 | 37.96 | 559,794 | +0.12(+0.32%) |
Feb 08, 2011 | 37.45 | 38.13 | 37.17 | 37.84 | 1,046,062 | +0.53(+1.42%) |
Feb 07, 2011 | 36.70 | 37.38 | 36.59 | 37.31 | 632,245 | +0.65(+1.77%) |
Feb 04, 2011 | 36.30 | 36.71 | 36.06 | 36.66 | 793,897 | +0.46(+1.27%) |
Feb 03, 2011 | 34.90 | 36.35 | 34.90 | 36.20 | 1,069,131 | +1.30(+3.72%) |
Feb 02, 2011 | 34.16 | 35.08 | 33.68 | 34.90 | 957,646 | +0.80(+2.35%) |
Feb 01, 2011 | 34.00 | 34.20 | 32.98 | 34.10 | 1,448,975 | +0.14(+0.41%) |
Jan 31, 2011 | 33.60 | 34.22 | 33.56 | 33.96 | 1,078,017 | +0.39(+1.16%) |
Jan 28, 2011 | 34.12 | 34.44 | 33.55 | 33.57 | 726,673 | -0.60(-1.76%) |
Jan 27, 2011 | 34.25 | 34.73 | 34.10 | 34.17 | 591,585 | -0.07(-0.20%) |
Jan 26, 2011 | 34.09 | 34.34 | 33.93 | 34.24 | 800,631 | +0.05(+0.15%) |
Jan 25, 2011 | 34.53 | 34.76 | 33.72 | 34.19 | 611,058 | -0.47(-1.36%) |
Jan 24, 2011 | 34.66 | 34.90 | 34.06 | 34.66 | 522,258 | +0.13(+0.38%) |
Jan 21, 2011 | 34.60 | 34.94 | 34.27 | 34.53 | 493,653 | +0.22(+0.64%) |
Jan 20, 2011 | 33.98 | 34.64 | 33.98 | 34.31 | 1,345,411 | +0.42(+1.24%) |
Jan 19, 2011 | 33.84 | 34.30 | 33.73 | 33.89 | 1,502,946 | -0.09(-0.26%) |
Jan 18, 2011 | 33.07 | 33.99 | 32.82 | 33.98 | 978,509 | +0.70(+2.10%) |
Jan 14, 2011 | 33.55 | 33.59 | 32.81 | 33.28 | 1,480,739 | -0.37(-1.10%) |
Jan 13, 2011 | 34.26 | 34.51 | 33.62 | 33.65 | 1,096,405 | -0.76(-2.21%) |
Jan 12, 2011 | 34.81 | 34.85 | 34.28 | 34.41 | 524,433 | -0.34(-0.98%) |
Jan 11, 2011 | 34.81 | 34.85 | 34.49 | 34.75 | 452,658 | +0.25(+0.72%) |
Jan 10, 2011 | 34.56 | 34.65 | 34.14 | 34.50 | 641,356 | -0.34(-0.98%) |
Jan 07, 2011 | 34.96 | 35.00 | 34.35 | 34.84 | 1,114,246 | -0.02(-0.06%) |
Jan 06, 2011 | 35.23 | 35.28 | 34.83 | 34.86 | 1,481,516 | -0.47(-1.33%) |
Jan 05, 2011 | 36.08 | 36.29 | 35.20 | 35.33 | 1,140,540 | -0.91(-2.51%) |
Jan 04, 2011 | 36.71 | 36.81 | 36.15 | 36.24 | 538,905 | -0.52(-1.41%) |
Jan 03, 2011 | 36.86 | 36.99 | 36.51 | 36.76 | 460,184 | +0.07(+0.19%) |
Dec 31, 2010 | 36.51 | 37.00 | 36.37 | 36.69 | 410,608 | +0.07(+0.19%) |
Dec 30, 2010 | 36.77 | 36.80 | 36.24 | 36.62 | 775,169 | -0.11(-0.30%) |
Dec 29, 2010 | 36.26 | 36.87 | 36.25 | 36.73 | 399,192 | +0.18(+0.49%) |
Dec 28, 2010 | 36.63 | 36.84 | 36.20 | 36.55 | 261,329 | -0.06(-0.16%) |
Dec 27, 2010 | 36.63 | 36.78 | 36.45 | 36.61 | 279,089 | -0.19(-0.52%) |
Dec 23, 2010 | 36.91 | 37.17 | 36.64 | 36.80 | 583,675 | -0.21(-0.57%) |
Dec 22, 2010 | 37.21 | 37.36 | 36.97 | 37.01 | 905,066 | -0.10(-0.27%) |
Dec 21, 2010 | 36.95 | 37.29 | 36.83 | 37.11 | 473,745 | +0.11(+0.30%) |
Dec 20, 2010 | 37.38 | 37.38 | 36.77 | 37.00 | 517,689 | -0.07(-0.19%) |
Dec 17, 2010 | 36.57 | 37.19 | 36.37 | 37.07 | 1,072,020 | +0.41(+1.12%) |
Dec 16, 2010 | 36.31 | 36.75 | 36.01 | 36.66 | 912,269 | +0.23(+0.63%) |
Dec 15, 2010 | 36.69 | 36.99 | 36.42 | 36.43 | 580,050 | -0.18(-0.49%) |
Dec 14, 2010 | 36.50 | 36.73 | 36.37 | 36.61 | 436,943 | +0.05(+0.14%) |
Dec 13, 2010 | 37.03 | 37.44 | 36.44 | 36.56 | 851,779 | -0.46(-1.24%) |
Dec 10, 2010 | 36.75 | 37.11 | 36.63 | 37.02 | 827,760 | +0.24(+0.65%) |
Dec 09, 2010 | 37.19 | 37.26 | 36.63 | 36.78 | 349,632 | -0.27(-0.73%) |
Dec 08, 2010 | 37.31 | 37.67 | 36.90 | 37.05 | 540,214 | -0.33(-0.88%) |
Dec 07, 2010 | 37.82 | 37.98 | 37.38 | 37.38 | 567,061 | -0.02(-0.05%) |
Dec 06, 2010 | 37.52 | 37.59 | 37.10 | 37.40 | 881,917 | -0.02(-0.05%) |
Dec 03, 2010 | 36.71 | 37.46 | 36.54 | 37.42 | 554,862 | +0.66(+1.80%) |
Dec 02, 2010 | 36.22 | 36.94 | 36.12 | 36.76 | 539,032 | +0.80(+2.22%) |
Dec 01, 2010 | 35.86 | 36.37 | 35.30 | 35.96 | 1,407,932 | +0.45(+1.27%) |
Nov 30, 2010 | 35.95 | 36.08 | 35.48 | 35.51 | 2,636,675 | -0.55(-1.53%) |
Nov 29, 2010 | 36.13 | 36.21 | 35.34 | 36.06 | 1,112,271 | -0.45(-1.23%) |
Nov 26, 2010 | 36.49 | 36.72 | 36.18 | 36.51 | 261,728 | -0.12(-0.33%) |
Nov 24, 2010 | 35.97 | 36.63 | 36.63 | 36.63 | 573,683 | +0.84(+2.35%) |
Nov 23, 2010 | 36.18 | 36.18 | 35.59 | 35.79 | 792,783 | -0.74(-2.03%) |
Nov 22, 2010 | 37.00 | 37.00 | 36.37 | 36.53 | 1,189,870 | -0.36(-0.98%) |
Nov 19, 2010 | 36.84 | 37.12 | 36.60 | 36.89 | 533,490 | -0.01(-0.03%) |
Nov 18, 2010 | 36.58 | 37.39 | 36.45 | 36.90 | 1,332,398 | +0.90(+2.50%) |
Nov 17, 2010 | 35.17 | 36.04 | 35.15 | 36.00 | 1,560,522 | +1.03(+2.95%) |
Nov 16, 2010 | 34.95 | 35.05 | 34.54 | 34.97 | 950,043 | -0.12(-0.34%) |
Nov 15, 2010 | 35.26 | 35.31 | 34.75 | 35.09 | 718,835 | -0.06(-0.17%) |
Nov 12, 2010 | 35.43 | 35.65 | 35.06 | 35.15 | 612,866 | -0.38(-1.07%) |
Nov 11, 2010 | 35.83 | 35.83 | 35.22 | 35.53 | 1,113,455 | -0.49(-1.36%) |
Nov 10, 2010 | 35.40 | 36.16 | 35.04 | 36.02 | 919,076 | +0.66(+1.87%) |
Nov 09, 2010 | 35.91 | 35.91 | 35.20 | 35.36 | 801,336 | -0.33(-0.92%) |
Nov 08, 2010 | 35.88 | 36.00 | 35.45 | 35.69 | 783,643 | +0.06(+0.17%) |
Nov 05, 2010 | 36.52 | 36.52 | 35.61 | 35.63 | 700,191 | -0.74(-2.03%) |
Nov 04, 2010 | 37.53 | 37.66 | 36.23 | 36.37 | 1,095,614 | -0.77(-2.07%) |
Nov 03, 2010 | 37.45 | 37.60 | 36.67 | 37.14 | 1,424,882 | -1.56(-4.03%) |
Nov 02, 2010 | 39.26 | 39.28 | 38.69 | 38.70 | 617,740 | -0.06(-0.15%) |
Nov 01, 2010 | 38.98 | 39.31 | 38.48 | 38.76 | 277,077 | -0.14(-0.36%) |
Oct 29, 2010 | 38.02 | 38.96 | 38.02 | 38.90 | 1,412,322 | -0.18(-0.46%) |
Oct 28, 2010 | 39.68 | 39.68 | 38.86 | 39.08 | 509,568 | -0.25(-0.64%) |
Oct 27, 2010 | 38.96 | 39.33 | 38.50 | 39.33 | 707,585 | +0.44(+1.13%) |
Oct 25, 2010 | 38.96 | 39.71 | 38.81 | 38.89 | 589,794 | +0.28(+0.73%) |
Oct 22, 2010 | 38.37 | 38.61 | 38.12 | 38.61 | 192,741 | +0.50(+1.31%) |
Oct 21, 2010 | 38.37 | 39.01 | 38.05 | 38.11 | 265,968 | -0.04(-0.10%) |
Oct 20, 2010 | 37.67 | 38.66 | 37.39 | 38.15 | 526,450 | +0.63(+1.68%) |
Oct 19, 2010 | 37.77 | 38.18 | 37.25 | 37.52 | 673,849 | -0.57(-1.50%) |
Oct 18, 2010 | 38.38 | 38.38 | 37.81 | 38.09 | 566,866 | +0.10(+0.26%) |
Oct 15, 2010 | 38.23 | 38.37 | 37.56 | 37.99 | 545,179 | -0.01(-0.03%) |
Oct 14, 2010 | 38.65 | 38.65 | 37.69 | 38.00 | 459,759 | -0.64(-1.66%) |
Oct 13, 2010 | 38.46 | 38.96 | 38.46 | 38.64 | 382,683 | +0.47(+1.23%) |
Oct 12, 2010 | 37.83 | 38.37 | 37.38 | 38.17 | 187,328 | +0.21(+0.55%) |
Oct 11, 2010 | 37.92 | 38.25 | 37.84 | 37.96 | 257,728 | -0.05(-0.13%) |
Oct 08, 2010 | 38.51 | 38.56 | 37.75 | 38.01 | 689,430 | -0.34(-0.89%) |
Oct 07, 2010 | 38.18 | 38.45 | 37.91 | 38.35 | 339,816 | +0.48(+1.27%) |
Oct 06, 2010 | 38.39 | 38.59 | 37.61 | 37.87 | 562,457 | -0.52(-1.35%) |
Oct 05, 2010 | 37.80 | 38.52 | 37.38 | 38.39 | 1,124,218 | +1.01(+2.70%) |
Oct 04, 2010 | 37.64 | 37.86 | 37.15 | 37.38 | 404,277 | -0.38(-1.01%) |
Oct 01, 2010 | 38.65 | 38.65 | 37.53 | 37.76 | 520,835 | -0.43(-1.13%) |
Sep 30, 2010 | 38.44 | 39.01 | 38.06 | 38.19 | 448,533 | -0.06(-0.16%) |
Sep 29, 2010 | 38.04 | 38.30 | 37.80 | 38.25 | 367,837 | +0.05(+0.13%) |
Sep 28, 2010 | 38.20 | 38.39 | 37.86 | 38.20 | 500,544 | -0.04(-0.10%) |
Sep 27, 2010 | 37.98 | 38.57 | 37.84 | 38.24 | 328,482 | +0.15(+0.39%) |
Sep 24, 2010 | 37.92 | 38.30 | 37.76 | 38.09 | 1,141,429 | +0.76(+2.04%) |
Sep 23, 2010 | 37.04 | 38.03 | 36.93 | 37.33 | 549,547 | -0.20(-0.53%) |
Sep 22, 2010 | 38.02 | 38.52 | 37.34 | 37.53 | 659,141 | -0.68(-1.78%) |
Sep 21, 2010 | 38.63 | 39.14 | 38.05 | 38.21 | 718,025 | -0.31(-0.80%) |
Sep 20, 2010 | 37.55 | 38.61 | 37.39 | 38.52 | 755,389 | +1.12(+2.99%) |
Sep 17, 2010 | 37.10 | 37.57 | 37.00 | 37.40 | 556,894 | +0.75(+2.05%) |
Sep 15, 2010 | 35.61 | 37.24 | 35.61 | 36.65 | 1,353,867 | +0.89(+2.49%) |
Sep 14, 2010 | 35.31 | 35.78 | 34.91 | 35.76 | 722,786 | +0.55(+1.56%) |
Sep 13, 2010 | 35.35 | 35.70 | 35.16 | 35.21 | 407,797 | +0.22(+0.63%) |
Sep 10, 2010 | 34.94 | 35.01 | 34.52 | 34.99 | 380,445 | +0.23(+0.66%) |
Sep 09, 2010 | 35.14 | 35.22 | 34.50 | 34.76 | 676,361 | +0.11(+0.32%) |
Sep 08, 2010 | 34.99 | 35.50 | 34.58 | 34.65 | 677,499 | -0.34(-0.97%) |
Sep 07, 2010 | 36.22 | 36.22 | 34.72 | 34.99 | 412,280 | -1.14(-3.16%) |
Sep 03, 2010 | 35.91 | 36.30 | 35.48 | 36.13 | 452,804 | +0.77(+2.18%) |
Sep 02, 2010 | 35.08 | 35.40 | 34.95 | 35.36 | 605,827 | +0.47(+1.35%) |
Sep 01, 2010 | 34.18 | 35.08 | 34.14 | 34.89 | 582,474 | +1.09(+3.22%) |
Aug 31, 2010 | 33.65 | 34.13 | 33.40 | 33.80 | 582,344 | +0.07(+0.21%) |
Aug 30, 2010 | 33.99 | 34.19 | 33.63 | 33.73 | 375,939 | -0.20(-0.59%) |
Aug 27, 2010 | 33.50 | 33.93 | 32.80 | 33.93 | 481,674 | +0.81(+2.45%) |
Aug 26, 2010 | 32.93 | 33.34 | 32.75 | 33.12 | 499,415 | +0.38(+1.16%) |
Aug 25, 2010 | 32.40 | 32.84 | 32.07 | 32.74 | 370,220 | -0.01(-0.03%) |
Aug 24, 2010 | 33.36 | 33.36 | 32.66 | 32.75 | 363,047 | -0.80(-2.38%) |
Aug 23, 2010 | 34.00 | 34.00 | 33.43 | 33.55 | 317,809 | -0.02(-0.06%) |
Aug 20, 2010 | 33.16 | 33.68 | 32.92 | 33.57 | 603,042 | +0.29(+0.87%) |
Aug 19, 2010 | 33.71 | 33.84 | 33.15 | 33.28 | 588,622 | -0.71(-2.09%) |
Aug 18, 2010 | 33.64 | 34.23 | 33.28 | 33.99 | 474,186 | +0.39(+1.16%) |
Aug 17, 2010 | 32.99 | 33.93 | 32.73 | 33.60 | 670,349 | +0.88(+2.69%) |
Aug 16, 2010 | 32.77 | 32.85 | 32.40 | 32.72 | 423,583 | -0.10(-0.30%) |
Aug 13, 2010 | 32.53 | 33.04 | 32.49 | 32.82 | 671,122 | +0.12(+0.37%) |
Aug 12, 2010 | 32.76 | 32.95 | 32.34 | 32.70 | 432,177 | -0.41(-1.24%) |
Aug 11, 2010 | 33.21 | 33.32 | 32.69 | 33.11 | 447,012 | -0.56(-1.66%) |
Aug 10, 2010 | 33.00 | 33.75 | 32.90 | 33.67 | 801,757 | +0.31(+0.93%) |
Aug 09, 2010 | 33.57 | 33.58 | 33.26 | 33.36 | 620,036 | -0.11(-0.33%) |
Aug 06, 2010 | 33.54 | 33.77 | 33.07 | 33.47 | 943,067 | -0.38(-1.12%) |
Aug 05, 2010 | 33.67 | 33.96 | 33.13 | 33.85 | 827,681 | -0.18(-0.53%) |
Aug 04, 2010 | 33.92 | 34.22 | 33.48 | 34.03 | 657,366 | -0.01(-0.03%) |
Aug 03, 2010 | 34.67 | 35.75 | 33.90 | 34.04 | 1,882,587 | -0.82(-2.35%) |
Aug 02, 2010 | 34.98 | 35.75 | 34.82 | 34.86 | 1,397,337 | +0.48(+1.40%) |
Jul 30, 2010 | 33.15 | 34.43 | 32.82 | 34.38 | 1,280,276 | +0.85(+2.54%) |
Jul 29, 2010 | 33.52 | 33.83 | 33.10 | 33.53 | 459,674 | +0.30(+0.90%) |
Jul 28, 2010 | 33.19 | 33.28 | 32.91 | 33.23 | 709,078 | -0.09(-0.27%) |
Jul 27, 2010 | 34.13 | 34.13 | 33.23 | 33.32 | 789,049 | -0.37(-1.10%) |
Jul 26, 2010 | 32.11 | 33.81 | 32.11 | 33.69 | 1,377,423 | +1.46(+4.53%) |
Jul 23, 2010 | 31.26 | 32.25 | 31.23 | 32.23 | 579,738 | +0.93(+2.97%) |
Jul 22, 2010 | 30.65 | 31.43 | 30.14 | 31.30 | 856,376 | +0.96(+3.16%) |
Jul 21, 2010 | 31.11 | 31.13 | 30.29 | 30.34 | 775,907 | -0.74(-2.38%) |
Jul 20, 2010 | 30.35 | 31.14 | 30.21 | 31.08 | 896,737 | +0.25(+0.81%) |
Jul 19, 2010 | 30.82 | 31.07 | 30.63 | 30.83 | 479,394 | +0.20(+0.65%) |
Jul 16, 2010 | 31.70 | 31.70 | 30.53 | 30.63 | 736,749 | -1.26(-3.95%) |
Jul 15, 2010 | 32.14 | 32.18 | 31.43 | 31.89 | 1,314,850 | -0.21(-0.65%) |
Jul 14, 2010 | 31.81 | 32.43 | 31.62 | 32.10 | 1,177,158 | +0.23(+0.72%) |
Jul 13, 2010 | 31.45 | 32.05 | 31.34 | 31.87 | 876,391 | +0.71(+2.28%) |
Jul 12, 2010 | 31.31 | 31.50 | 30.76 | 31.16 | 934,121 | -0.32(-1.02%) |
Jul 09, 2010 | 31.45 | 31.59 | 31.16 | 31.48 | 1,417,768 | -0.04(-0.13%) |
Jul 08, 2010 | 31.71 | 31.92 | 31.10 | 31.52 | 1,215,164 | +0.02(+0.06%) |
Jul 07, 2010 | 31.14 | 31.52 | 31.00 | 31.50 | 1,024,288 | +0.36(+1.16%) |
Jul 06, 2010 | 31.56 | 31.56 | 30.80 | 31.14 | 1,212,246 | +0.30(+0.97%) |
Jul 02, 2010 | 31.58 | 31.63 | 30.25 | 30.84 | 1,195,768 | -0.56(-1.78%) |
Jul 01, 2010 | 30.71 | 31.41 | 30.45 | 31.40 | 1,220,359 | +0.47(+1.52%) |
Jun 30, 2010 | 30.61 | 31.47 | 30.50 | 30.93 | 1,490,139 | +0.34(+1.11%) |
Jun 29, 2010 | 32.30 | 32.35 | 30.44 | 30.59 | 1,793,664 | -1.76(-5.44%) |
Jun 25, 2010 | 32.13 | 32.91 | 31.95 | 32.35 | 20,094,864 | +0.15(+0.47%) |
Jun 24, 2010 | 32.63 | 32.91 | 31.40 | 32.20 | 2,659,496 | -0.85(-2.57%) |
Jun 23, 2010 | 33.31 | 33.49 | 32.64 | 33.05 | 2,359,279 | -0.18(-0.54%) |
Jun 22, 2010 | 33.84 | 34.17 | 33.08 | 33.23 | 3,451,031 | -0.41(-1.22%) |
Jun 21, 2010 | 33.39 | 34.58 | 33.33 | 33.64 | 1,947,264 | +0.60(+1.82%) |
Jun 18, 2010 | 32.87 | 33.45 | 32.84 | 33.04 | 1,178,268 | +0.07(+0.21%) |
Jun 17, 2010 | 32.57 | 33.03 | 32.48 | 32.97 | 772,402 | +0.40(+1.23%) |
Jun 16, 2010 | 32.49 | 33.00 | 31.89 | 32.57 | 869,316 | -0.20(-0.61%) |
Jun 15, 2010 | 32.10 | 32.87 | 31.98 | 32.77 | 939,051 | +0.82(+2.57%) |
Jun 14, 2010 | 32.38 | 32.56 | 31.89 | 31.95 | 790,247 | -0.13(-0.41%) |
Jun 11, 2010 | 31.17 | 32.15 | 30.76 | 32.08 | 1,028,528 | +0.80(+2.56%) |
Jun 10, 2010 | 30.13 | 31.34 | 30.13 | 31.28 | 860,643 | +1.58(+5.32%) |
Jun 09, 2010 | 30.03 | 30.61 | 29.58 | 29.70 | 849,600 | -0.20(-0.67%) |
Jun 08, 2010 | 30.20 | 30.20 | 28.93 | 29.90 | 777,707 | -0.21(-0.70%) |
Jun 07, 2010 | 31.05 | 31.29 | 30.00 | 30.11 | 1,015,898 | -0.98(-3.14%) |
Jun 04, 2010 | 32.40 | 32.40 | 30.94 | 31.09 | 805,679 | -1.76(-5.34%) |
Jun 03, 2010 | 32.78 | 33.23 | 32.46 | 32.84 | 897,123 | +0.15(+0.46%) |
Jun 02, 2010 | 31.43 | 32.75 | 31.20 | 32.69 | 937,123 | +1.46(+4.67%) |
Jun 01, 2010 | 31.42 | 32.18 | 31.16 | 31.23 | 815,347 | -0.51(-1.61%) |
May 28, 2010 | 32.71 | 32.64 | 31.29 | 31.74 | 1,319,509 | -0.97(-2.97%) |
May 27, 2010 | 31.99 | 32.71 | 31.96 | 32.71 | 520,016 | +1.29(+4.11%) |
May 26, 2010 | 31.18 | 32.33 | 30.97 | 31.42 | 645,659 | +0.48(+1.55%) |
May 25, 2010 | 30.41 | 31.03 | 29.53 | 30.94 | 617,625 | +0.03(+0.10%) |
May 24, 2010 | 30.64 | 31.17 | 30.31 | 30.91 | 475,569 | +0.21(+0.68%) |
May 21, 2010 | 29.89 | 30.81 | 29.53 | 30.70 | 465,152 | +0.48(+1.59%) |
May 20, 2010 | 30.32 | 30.88 | 30.10 | 30.22 | 781,277 | -0.82(-2.64%) |
May 19, 2010 | 31.10 | 31.60 | 30.52 | 31.04 | 759,238 | -0.14(-0.45%) |
May 18, 2010 | 31.74 | 32.00 | 30.95 | 31.18 | 499,871 | -0.29(-0.92%) |
May 17, 2010 | 31.73 | 32.08 | 30.92 | 31.47 | 347,499 | -0.29(-0.91%) |
May 14, 2010 | 32.27 | 32.40 | 31.43 | 31.76 | 406,931 | -0.70(-2.16%) |
May 13, 2010 | 33.03 | 33.13 | 32.34 | 32.46 | 379,957 | -0.44(-1.34%) |
May 12, 2010 | 32.76 | 33.07 | 32.33 | 32.90 | 464,533 | +0.44(+1.36%) |
May 11, 2010 | 31.87 | 32.46 | 31.27 | 32.46 | 806,116 | +0.75(+2.37%) |
May 10, 2010 | 31.38 | 32.55 | 31.14 | 31.71 | 987,081 | +1.83(+6.12%) |
May 07, 2010 | 30.97 | 31.37 | 29.47 | 29.88 | 842,730 | -0.87(-2.83%) |
May 06, 2010 | 31.65 | 32.14 | 28.45 | 30.75 | 1,152,307 | -0.98(-3.09%) |
May 05, 2010 | 32.02 | 33.09 | 31.44 | 31.73 | 635,233 | -1.45(-4.37%) |
May 04, 2010 | 33.37 | 33.37 | 32.79 | 33.18 | 473,727 | -0.40(-1.19%) |