Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.23 | 36.19 | 34.70 | 35.85 | 561,552 | +0.04(+0.11%) |
Jul 28, 2011 | 36.83 | 37.12 | 35.71 | 35.81 | 694,979 | -1.04(-2.81%) |
Jul 27, 2011 | 38.10 | 38.16 | 36.80 | 36.85 | 457,815 | -1.40(-3.66%) |
Jul 26, 2011 | 39.99 | 40.54 | 38.10 | 38.25 | 972,002 | -0.72(-1.85%) |
Jul 25, 2011 | 37.99 | 39.29 | 37.99 | 38.97 | 941,302 | +0.62(+1.61%) |
Jul 22, 2011 | 38.33 | 38.46 | 38.25 | 38.35 | 336,050 | +0.50(+1.31%) |
Jul 21, 2011 | 37.80 | 38.37 | 37.40 | 37.86 | 198,829 | +0.18(+0.47%) |
Jul 20, 2011 | 37.67 | 37.93 | 37.36 | 37.68 | 199,922 | +0.09(+0.25%) |
Jul 19, 2011 | 36.86 | 37.62 | 36.86 | 37.58 | 283,136 | +0.98(+2.69%) |
Jul 18, 2011 | 37.09 | 37.12 | 36.35 | 36.60 | 249,990 | -0.70(-1.89%) |
Jul 15, 2011 | 37.37 | 37.52 | 36.86 | 37.31 | 335,407 | +0.15(+0.42%) |
Jul 14, 2011 | 38.08 | 38.12 | 37.05 | 37.15 | 263,029 | -0.70(-1.86%) |
Jul 13, 2011 | 38.18 | 38.41 | 37.79 | 37.86 | 300,102 | -0.12(-0.33%) |
Jul 12, 2011 | 38.16 | 38.44 | 37.92 | 37.98 | 311,983 | -0.38(-0.99%) |
Jul 11, 2011 | 38.84 | 38.99 | 38.17 | 38.36 | 144,573 | -1.06(-2.69%) |
Jul 08, 2011 | 38.89 | 39.44 | 38.84 | 39.42 | 256,018 | -0.10(-0.25%) |
Jul 07, 2011 | 39.60 | 39.85 | 39.40 | 39.52 | 173,488 | +0.34(+0.87%) |
Jul 06, 2011 | 38.90 | 39.23 | 38.49 | 39.18 | 366,651 | +0.21(+0.54%) |
Jul 05, 2011 | 39.10 | 39.35 | 38.87 | 38.97 | 229,853 | -0.18(-0.45%) |
Jul 01, 2011 | 38.44 | 39.37 | 38.37 | 39.15 | 332,866 | +0.91(+2.37%) |
Jun 30, 2011 | 38.13 | 38.68 | 38.13 | 38.24 | 308,421 | +0.26(+0.67%) |
Jun 29, 2011 | 37.55 | 38.18 | 37.41 | 37.99 | 329,738 | +0.53(+1.43%) |
Jun 28, 2011 | 36.39 | 37.52 | 36.36 | 37.45 | 332,000 | +1.10(+3.02%) |
Jun 27, 2011 | 36.37 | 36.52 | 36.01 | 36.35 | 199,865 | +0.06(+0.17%) |
Jun 24, 2011 | 37.00 | 37.38 | 36.23 | 36.29 | 502,612 | -0.79(-2.13%) |
Jun 23, 2011 | 36.96 | 37.14 | 36.45 | 37.08 | 499,460 | -0.36(-0.95%) |
Jun 22, 2011 | 37.55 | 38.01 | 37.42 | 37.44 | 320,533 | -0.20(-0.53%) |
Jun 21, 2011 | 37.06 | 37.84 | 37.06 | 37.64 | 267,170 | +0.80(+2.16%) |
Jun 20, 2011 | 36.83 | 36.99 | 36.70 | 36.84 | 314,950 | +0.43(+1.17%) |
Jun 17, 2011 | 36.11 | 36.60 | 36.04 | 36.42 | 704,298 | +0.69(+1.93%) |
Jun 16, 2011 | 35.91 | 36.12 | 35.34 | 35.73 | 338,400 | -0.21(-0.58%) |
Jun 15, 2011 | 36.23 | 36.63 | 35.77 | 35.94 | 334,427 | -0.71(-1.94%) |
Jun 14, 2011 | 36.19 | 36.79 | 36.09 | 36.65 | 298,661 | +0.94(+2.64%) |
Jun 13, 2011 | 35.97 | 35.97 | 35.41 | 35.70 | 233,952 | -0.12(-0.32%) |
Jun 10, 2011 | 36.25 | 36.37 | 35.69 | 35.82 | 264,274 | -0.69(-1.89%) |
Jun 09, 2011 | 36.07 | 36.62 | 35.97 | 36.51 | 239,435 | +0.40(+1.11%) |
Jun 08, 2011 | 36.32 | 36.52 | 36.04 | 36.11 | 300,655 | -0.40(-1.10%) |
Jun 07, 2011 | 36.39 | 36.86 | 36.13 | 36.51 | 559,465 | +0.29(+0.79%) |
Jun 06, 2011 | 36.42 | 36.54 | 36.10 | 36.22 | 351,277 | -0.32(-0.87%) |
Jun 03, 2011 | 36.28 | 36.84 | 36.17 | 36.54 | 310,062 | +0.58(+1.61%) |
May 24, 2011 | 35.91 | 36.17 | 35.81 | 35.96 | 317,523 | +0.13(+0.37%) |
May 23, 2011 | 36.06 | 36.10 | 35.68 | 35.83 | 589,581 | -0.92(-2.51%) |
May 20, 2011 | 36.71 | 36.90 | 36.08 | 36.75 | 281,075 | -0.05(-0.13%) |
May 19, 2011 | 36.97 | 37.25 | 36.51 | 36.80 | 445,444 | +0.06(+0.17%) |
May 18, 2011 | 35.75 | 36.84 | 35.59 | 36.74 | 348,934 | +0.99(+2.78%) |
May 17, 2011 | 36.11 | 36.25 | 35.54 | 35.74 | 296,178 | -0.55(-1.51%) |
May 16, 2011 | 36.54 | 36.88 | 36.25 | 36.29 | 210,687 | -0.49(-1.34%) |
May 13, 2011 | 37.36 | 37.38 | 36.59 | 36.78 | 298,767 | -0.50(-1.34%) |
May 12, 2011 | 36.73 | 37.28 | 36.48 | 37.28 | 475,389 | +0.36(+0.98%) |
May 11, 2011 | 37.16 | 37.27 | 36.54 | 36.92 | 286,809 | -0.39(-1.05%) |
May 10, 2011 | 37.17 | 37.49 | 37.08 | 37.31 | 153,500 | +0.32(+0.87%) |
May 09, 2011 | 36.64 | 37.24 | 36.42 | 36.99 | 182,172 | +0.28(+0.76%) |
May 06, 2011 | 37.01 | 37.32 | 36.50 | 36.71 | 296,552 | +0.19(+0.53%) |
May 05, 2011 | 36.47 | 37.24 | 36.16 | 36.52 | 407,147 | -0.22(-0.59%) |
May 04, 2011 | 37.60 | 37.65 | 36.57 | 36.74 | 226,202 | -0.86(-2.29%) |
May 03, 2011 | 38.16 | 38.45 | 37.35 | 37.60 | 315,621 | -0.79(-2.05%) |
May 02, 2011 | 38.29 | 38.47 | 38.25 | 38.39 | 397,499 | -0.05(-0.14%) |
Apr 29, 2011 | 38.33 | 38.64 | 38.16 | 38.44 | 245,103 | +0.21(+0.54%) |
Apr 28, 2011 | 38.32 | 38.54 | 38.19 | 38.23 | 243,055 | -0.24(-0.62%) |
Apr 27, 2011 | 38.39 | 38.51 | 38.03 | 38.47 | 248,457 | +0.07(+0.18%) |
Apr 26, 2011 | 38.19 | 38.66 | 38.00 | 38.40 | 451,383 | +0.42(+1.12%) |
Apr 25, 2011 | 38.20 | 38.22 | 37.78 | 37.98 | 361,788 | -0.43(-1.12%) |
Apr 21, 2011 | 38.52 | 38.60 | 38.22 | 38.41 | 414,673 | +0.20(+0.52%) |
Apr 20, 2011 | 38.39 | 38.57 | 37.98 | 38.21 | 643,978 | +0.63(+1.68%) |
Apr 19, 2011 | 39.24 | 39.39 | 37.37 | 37.58 | 1,709,260 | +1.32(+3.63%) |
Apr 18, 2011 | 35.77 | 36.45 | 35.52 | 36.26 | 848,784 | -0.14(-0.38%) |
Apr 15, 2011 | 36.12 | 36.61 | 35.95 | 36.40 | 244,595 | +0.42(+1.18%) |
Apr 14, 2011 | 35.85 | 36.08 | 35.81 | 35.97 | 233,985 | -0.15(-0.43%) |
Apr 13, 2011 | 36.28 | 36.38 | 35.85 | 36.13 | 322,408 | +0.12(+0.32%) |
Apr 12, 2011 | 36.20 | 36.35 | 35.91 | 36.01 | 247,330 | -0.44(-1.20%) |
Apr 11, 2011 | 37.01 | 37.06 | 36.28 | 36.45 | 419,678 | -0.49(-1.33%) |
Apr 08, 2011 | 37.63 | 37.70 | 36.65 | 36.95 | 227,585 | -0.49(-1.30%) |
Apr 07, 2011 | 37.62 | 37.92 | 37.25 | 37.43 | 323,110 | -0.23(-0.61%) |
Apr 06, 2011 | 37.85 | 38.02 | 37.35 | 37.66 | 281,897 | +0.04(+0.10%) |
Apr 05, 2011 | 37.41 | 38.07 | 37.37 | 37.62 | 415,520 | +0.05(+0.12%) |
Apr 04, 2011 | 37.65 | 37.81 | 37.35 | 37.58 | 233,059 | +0.08(+0.23%) |
Apr 01, 2011 | 37.45 | 37.56 | 37.26 | 37.49 | 552,587 | +0.19(+0.52%) |
Mar 31, 2011 | 37.45 | 37.62 | 37.21 | 37.30 | 386,826 | -0.17(-0.45%) |
Mar 30, 2011 | 37.67 | 37.92 | 37.41 | 37.47 | 338,352 | -0.01(-0.02%) |
Mar 29, 2011 | 36.85 | 37.50 | 36.78 | 37.48 | 291,957 | +0.60(+1.63%) |
Mar 28, 2011 | 37.21 | 37.31 | 36.86 | 36.88 | 408,384 | -0.19(-0.52%) |
Mar 25, 2011 | 36.94 | 37.38 | 36.64 | 37.07 | 318,903 | +0.22(+0.59%) |
Mar 24, 2011 | 36.59 | 36.94 | 36.12 | 36.85 | 295,697 | +0.50(+1.38%) |
Mar 23, 2011 | 36.52 | 36.59 | 36.00 | 36.35 | 315,372 | -0.22(-0.59%) |
Mar 22, 2011 | 36.67 | 36.75 | 36.46 | 36.57 | 306,023 | -0.10(-0.27%) |
Mar 21, 2011 | 36.67 | 36.81 | 36.23 | 36.67 | 918,815 | +0.84(+2.34%) |
Mar 18, 2011 | 35.79 | 36.02 | 35.56 | 35.83 | 625,480 | +0.41(+1.15%) |
Mar 17, 2011 | 35.97 | 36.02 | 35.27 | 35.42 | 631,037 | +0.02(+0.04%) |
Mar 16, 2011 | 35.98 | 36.27 | 35.07 | 35.40 | 703,409 | -0.69(-1.92%) |
Mar 15, 2011 | 35.71 | 36.44 | 35.71 | 36.10 | 632,886 | -0.12(-0.34%) |
Mar 14, 2011 | 35.77 | 36.35 | 35.69 | 36.22 | 423,871 | +0.07(+0.19%) |
Mar 11, 2011 | 35.67 | 36.36 | 35.49 | 36.15 | 520,354 | +0.39(+1.08%) |
Mar 10, 2011 | 35.96 | 35.96 | 35.15 | 35.77 | 562,165 | -0.72(-1.96%) |
Mar 09, 2011 | 36.40 | 36.56 | 36.01 | 36.48 | 381,622 | -0.06(-0.17%) |
Mar 08, 2011 | 36.34 | 36.93 | 35.93 | 36.54 | 490,082 | +0.37(+1.02%) |
Mar 07, 2011 | 37.00 | 37.09 | 35.72 | 36.17 | 335,007 | -0.60(-1.63%) |
Mar 04, 2011 | 37.05 | 37.18 | 36.45 | 36.78 | 223,500 | -0.37(-1.00%) |
Mar 03, 2011 | 36.57 | 37.36 | 36.57 | 37.15 | 332,081 | +0.95(+2.62%) |
Mar 02, 2011 | 35.97 | 36.61 | 35.97 | 36.20 | 452,820 | +0.19(+0.53%) |
Mar 01, 2011 | 36.42 | 36.76 | 35.97 | 36.01 | 489,168 | -0.38(-1.04%) |
Feb 28, 2011 | 36.19 | 36.64 | 36.07 | 36.38 | 495,688 | +0.42(+1.16%) |
Feb 25, 2011 | 35.37 | 35.97 | 34.95 | 35.97 | 375,046 | +0.87(+2.48%) |
Feb 24, 2011 | 35.04 | 35.67 | 34.74 | 35.10 | 611,135 | +0.07(+0.20%) |
Feb 23, 2011 | 36.24 | 36.27 | 34.74 | 35.03 | 593,933 | -1.10(-3.03%) |
Feb 22, 2011 | 36.71 | 37.07 | 36.12 | 36.12 | 437,194 | -1.27(-3.40%) |
Feb 18, 2011 | 37.22 | 37.63 | 37.20 | 37.40 | 412,556 | +0.30(+0.81%) |
Feb 17, 2011 | 36.92 | 37.35 | 36.67 | 37.10 | 362,614 | +0.04(+0.10%) |
Feb 16, 2011 | 36.51 | 37.15 | 36.51 | 37.06 | 474,070 | +0.70(+1.92%) |
Feb 15, 2011 | 36.52 | 36.53 | 36.16 | 36.36 | 259,899 | -0.31(-0.84%) |
Feb 14, 2011 | 36.16 | 36.77 | 36.16 | 36.67 | 239,027 | +0.39(+1.08%) |
Feb 11, 2011 | 35.82 | 36.43 | 35.78 | 36.28 | 377,312 | +0.35(+0.98%) |
Feb 10, 2011 | 35.69 | 35.96 | 35.56 | 35.92 | 432,157 | +0.05(+0.15%) |
Feb 09, 2011 | 35.98 | 36.13 | 35.65 | 35.87 | 518,046 | -0.29(-0.81%) |
Feb 08, 2011 | 35.67 | 36.21 | 35.43 | 36.16 | 549,715 | +0.38(+1.05%) |
Feb 07, 2011 | 34.89 | 35.92 | 34.81 | 35.79 | 747,278 | +0.91(+2.61%) |
Feb 04, 2011 | 34.79 | 34.98 | 34.48 | 34.87 | 240,368 | +0.05(+0.13%) |
Feb 03, 2011 | 34.62 | 34.92 | 34.45 | 34.83 | 369,239 | +0.11(+0.33%) |
Feb 02, 2011 | 34.39 | 35.02 | 34.39 | 34.71 | 435,723 | +0.16(+0.47%) |
Feb 01, 2011 | 34.10 | 34.61 | 33.99 | 34.55 | 422,505 | +0.52(+1.53%) |
Jan 31, 2011 | 33.83 | 34.41 | 33.70 | 34.03 | 584,308 | +0.29(+0.86%) |
Jan 28, 2011 | 34.48 | 34.67 | 33.51 | 33.74 | 378,923 | -0.74(-2.13%) |
Jan 27, 2011 | 34.42 | 34.70 | 34.18 | 34.48 | 493,065 | -0.09(-0.27%) |
Jan 26, 2011 | 34.49 | 35.17 | 34.49 | 34.57 | 619,845 | +0.13(+0.38%) |
Jan 25, 2011 | 33.26 | 34.50 | 32.64 | 34.44 | 1,018,313 | +0.93(+2.79%) |
Jan 24, 2011 | 33.27 | 33.73 | 33.22 | 33.50 | 560,128 | +0.27(+0.81%) |
Jan 21, 2011 | 33.18 | 33.76 | 32.97 | 33.23 | 726,491 | +0.77(+2.36%) |
Jan 20, 2011 | 33.23 | 33.44 | 32.44 | 32.47 | 456,337 | -0.61(-1.83%) |
Jan 19, 2011 | 33.13 | 33.72 | 33.06 | 33.07 | 701,990 | -0.20(-0.60%) |
Jan 18, 2011 | 33.05 | 33.33 | 33.00 | 33.27 | 577,951 | +0.30(+0.91%) |
Jan 14, 2011 | 32.44 | 33.15 | 32.42 | 32.97 | 588,080 | +0.55(+1.70%) |
Jan 13, 2011 | 32.66 | 32.80 | 32.31 | 32.42 | 167,804 | -0.22(-0.68%) |
Jan 12, 2011 | 32.50 | 32.74 | 32.45 | 32.64 | 296,778 | +0.45(+1.40%) |
Jan 11, 2011 | 32.25 | 32.45 | 32.05 | 32.19 | 215,892 | +0.15(+0.48%) |
Jan 10, 2011 | 31.69 | 32.31 | 31.52 | 32.04 | 313,654 | +0.12(+0.38%) |
Jan 07, 2011 | 31.46 | 32.13 | 31.46 | 31.92 | 443,939 | +0.53(+1.68%) |
Jan 06, 2011 | 31.52 | 31.93 | 31.34 | 31.39 | 443,917 | -0.11(-0.36%) |
Jan 05, 2011 | 31.10 | 31.58 | 31.10 | 31.50 | 347,098 | +0.25(+0.81%) |
Jan 04, 2011 | 31.89 | 32.05 | 31.10 | 31.25 | 360,859 | -0.67(-2.11%) |
Jan 03, 2011 | 31.76 | 32.22 | 31.62 | 31.92 | 256,262 | +0.45(+1.44%) |
Dec 31, 2010 | 31.54 | 31.65 | 31.41 | 31.47 | 420,390 | -0.18(-0.56%) |
Dec 30, 2010 | 31.61 | 31.79 | 31.53 | 31.65 | 231,768 | +0.01(+0.02%) |
Dec 29, 2010 | 31.53 | 31.76 | 31.53 | 31.64 | 258,145 | +0.17(+0.54%) |
Dec 28, 2010 | 31.51 | 31.53 | 31.25 | 31.47 | 166,270 | +0.00(+0.00%) |
Dec 27, 2010 | 31.23 | 31.58 | 31.17 | 31.47 | 165,712 | +0.09(+0.29%) |
Dec 23, 2010 | 31.30 | 31.48 | 31.30 | 31.38 | 354,838 | +0.11(+0.34%) |
Dec 22, 2010 | 30.89 | 31.47 | 30.82 | 31.27 | 355,367 | +0.43(+1.39%) |
Dec 21, 2010 | 30.69 | 30.91 | 30.61 | 30.84 | 297,346 | +0.27(+0.88%) |
Dec 20, 2010 | 31.01 | 31.07 | 30.51 | 30.58 | 323,581 | -0.36(-1.16%) |
Dec 17, 2010 | 31.12 | 31.12 | 30.91 | 30.94 | 485,641 | -0.18(-0.59%) |
Dec 16, 2010 | 30.64 | 31.20 | 30.53 | 31.12 | 289,752 | +0.54(+1.78%) |
Dec 15, 2010 | 30.76 | 31.02 | 30.56 | 30.58 | 444,581 | -0.27(-0.87%) |
Dec 14, 2010 | 30.49 | 31.10 | 30.48 | 30.84 | 773,674 | +0.35(+1.16%) |
Dec 13, 2010 | 30.75 | 30.88 | 30.46 | 30.49 | 278,689 | -0.11(-0.35%) |
Dec 10, 2010 | 30.55 | 30.72 | 30.22 | 30.60 | 239,538 | +0.10(+0.33%) |
Dec 09, 2010 | 30.51 | 30.59 | 30.15 | 30.50 | 273,559 | +0.15(+0.50%) |
Dec 08, 2010 | 30.59 | 30.82 | 30.31 | 30.35 | 131,259 | -0.14(-0.45%) |
Dec 07, 2010 | 30.86 | 30.87 | 30.38 | 30.48 | 345,471 | -0.01(-0.03%) |
Dec 06, 2010 | 30.29 | 30.58 | 30.09 | 30.49 | 223,465 | +0.10(+0.33%) |
Dec 03, 2010 | 30.06 | 30.51 | 30.05 | 30.39 | 218,404 | +0.11(+0.35%) |
Dec 02, 2010 | 29.72 | 30.34 | 29.72 | 30.28 | 355,292 | +0.64(+2.15%) |
Dec 01, 2010 | 29.31 | 29.86 | 29.31 | 29.65 | 409,086 | +0.93(+3.23%) |
Nov 30, 2010 | 28.64 | 29.02 | 28.52 | 28.72 | 408,755 | -0.25(-0.87%) |
Nov 29, 2010 | 29.07 | 29.07 | 28.51 | 28.97 | 310,341 | -0.25(-0.87%) |
Nov 26, 2010 | 29.35 | 29.50 | 29.10 | 29.23 | 120,378 | -0.33(-1.11%) |
Nov 24, 2010 | 29.08 | 29.56 | 29.56 | 29.56 | 334,443 | +0.72(+2.51%) |
Nov 23, 2010 | 28.85 | 29.06 | 28.61 | 28.83 | 389,832 | -0.51(-1.74%) |
Nov 22, 2010 | 29.14 | 29.43 | 28.82 | 29.34 | 415,452 | +0.02(+0.05%) |
Nov 19, 2010 | 28.87 | 29.34 | 28.70 | 29.33 | 423,405 | +0.41(+1.42%) |
Nov 18, 2010 | 29.35 | 29.52 | 28.77 | 28.92 | 1,253,573 | -0.04(-0.13%) |
Nov 17, 2010 | 28.99 | 29.06 | 28.75 | 28.95 | 496,566 | -0.03(-0.11%) |
Nov 16, 2010 | 29.49 | 29.51 | 28.82 | 28.98 | 605,699 | -0.82(-2.76%) |
Nov 15, 2010 | 29.90 | 30.08 | 29.52 | 29.81 | 456,344 | +0.00(+0.00%) |
Nov 12, 2010 | 29.93 | 30.28 | 29.63 | 29.81 | 317,588 | -0.42(-1.39%) |
Nov 11, 2010 | 29.91 | 30.34 | 29.75 | 30.23 | 232,195 | -0.05(-0.18%) |
Nov 10, 2010 | 30.10 | 30.36 | 29.67 | 30.28 | 290,154 | +0.20(+0.66%) |
Nov 09, 2010 | 30.57 | 30.71 | 29.92 | 30.08 | 422,524 | -0.37(-1.20%) |
Nov 08, 2010 | 30.42 | 30.49 | 30.14 | 30.45 | 280,679 | -0.06(-0.20%) |
Nov 05, 2010 | 30.07 | 30.52 | 29.95 | 30.51 | 580,907 | +0.48(+1.60%) |
Nov 04, 2010 | 29.79 | 30.11 | 29.69 | 30.03 | 347,341 | +0.68(+2.31%) |
Nov 03, 2010 | 29.34 | 29.43 | 28.72 | 29.35 | 519,441 | +0.08(+0.29%) |
Nov 02, 2010 | 29.38 | 29.46 | 29.03 | 29.27 | 829,447 | +0.15(+0.52%) |
Nov 01, 2010 | 29.43 | 29.52 | 28.79 | 29.11 | 492,345 | -0.03(-0.10%) |
Oct 29, 2010 | 28.98 | 29.35 | 28.98 | 29.14 | 453,362 | +0.03(+0.10%) |
Oct 28, 2010 | 29.66 | 29.66 | 28.96 | 29.11 | 445,840 | -0.26(-0.88%) |
Oct 27, 2010 | 29.24 | 29.63 | 28.86 | 29.37 | 1,114,183 | -1.44(-4.67%) |
Oct 25, 2010 | 30.52 | 31.15 | 30.42 | 30.81 | 512,970 | +0.56(+1.84%) |
Oct 22, 2010 | 30.10 | 30.40 | 29.94 | 30.26 | 402,165 | +0.18(+0.61%) |
Oct 21, 2010 | 30.10 | 30.74 | 29.78 | 30.07 | 441,178 | +0.14(+0.48%) |
Oct 20, 2010 | 29.64 | 30.36 | 29.62 | 29.93 | 322,477 | +0.46(+1.58%) |
Oct 19, 2010 | 29.75 | 29.97 | 29.24 | 29.46 | 355,577 | -0.73(-2.42%) |
Oct 18, 2010 | 30.17 | 30.38 | 29.94 | 30.20 | 214,864 | +0.02(+0.05%) |
Oct 15, 2010 | 30.41 | 30.58 | 29.79 | 30.18 | 394,361 | +0.05(+0.15%) |
Oct 14, 2010 | 30.33 | 30.56 | 29.95 | 30.14 | 244,835 | -0.18(-0.58%) |
Oct 13, 2010 | 29.75 | 30.61 | 29.57 | 30.31 | 580,985 | +0.78(+2.66%) |
Oct 12, 2010 | 29.47 | 29.65 | 28.98 | 29.53 | 230,268 | +0.02(+0.05%) |
Oct 11, 2010 | 29.55 | 29.69 | 29.43 | 29.51 | 284,563 | -0.13(-0.44%) |
Oct 08, 2010 | 29.64 | 29.76 | 29.02 | 29.64 | 794,354 | +0.41(+1.41%) |
Oct 07, 2010 | 29.30 | 29.37 | 29.00 | 29.23 | 437,196 | +0.09(+0.31%) |
Oct 06, 2010 | 29.58 | 29.63 | 28.80 | 29.14 | 801,261 | -0.54(-1.82%) |
Oct 05, 2010 | 29.51 | 30.07 | 29.48 | 29.68 | 697,755 | +0.46(+1.59%) |
Oct 04, 2010 | 29.24 | 29.50 | 29.14 | 29.21 | 921,801 | -0.17(-0.57%) |
Oct 01, 2010 | 29.38 | 29.45 | 29.00 | 29.38 | 452,300 | +0.48(+1.65%) |
Sep 30, 2010 | 28.90 | 29.56 | 28.75 | 28.90 | 1,575 | -0.23(-0.78%) |
Sep 29, 2010 | 28.75 | 29.34 | 28.57 | 29.13 | 370,672 | +0.38(+1.32%) |
Sep 28, 2010 | 28.88 | 28.92 | 28.10 | 28.75 | 300,444 | -0.08(-0.29%) |
Sep 27, 2010 | 28.79 | 28.98 | 28.57 | 28.83 | 178,504 | -0.02(-0.05%) |
Sep 24, 2010 | 28.43 | 28.90 | 28.38 | 28.85 | 155,030 | +0.90(+3.22%) |
Sep 23, 2010 | 28.22 | 28.54 | 27.90 | 27.95 | 220,352 | -0.60(-2.11%) |
Sep 22, 2010 | 28.84 | 29.02 | 28.07 | 28.55 | 423,731 | -0.46(-1.58%) |
Sep 21, 2010 | 28.93 | 29.30 | 28.86 | 29.01 | 613,944 | -0.08(-0.26%) |
Sep 20, 2010 | 28.61 | 29.19 | 28.34 | 29.08 | 440,835 | +0.56(+1.98%) |
Sep 17, 2010 | 28.52 | 28.82 | 28.22 | 28.52 | 783,212 | -0.21(-0.72%) |
Sep 15, 2010 | 28.66 | 29.04 | 28.47 | 28.73 | 468,837 | -0.27(-0.92%) |
Sep 14, 2010 | 28.98 | 29.44 | 28.95 | 28.99 | 366,070 | -0.14(-0.47%) |
Sep 13, 2010 | 29.21 | 29.39 | 29.02 | 29.13 | 353,609 | +0.32(+1.11%) |
Sep 10, 2010 | 28.34 | 28.98 | 28.26 | 28.81 | 389,739 | +0.50(+1.75%) |
Sep 09, 2010 | 28.71 | 28.74 | 28.12 | 28.31 | 279,643 | +0.08(+0.30%) |
Sep 08, 2010 | 27.61 | 28.50 | 27.59 | 28.23 | 404,774 | +0.75(+2.74%) |
Sep 07, 2010 | 28.05 | 28.16 | 27.36 | 27.48 | 285,707 | -0.77(-2.72%) |
Sep 03, 2010 | 28.18 | 28.29 | 27.81 | 28.25 | 346,478 | +0.59(+2.15%) |
Sep 02, 2010 | 27.07 | 27.72 | 26.87 | 27.65 | 312,533 | +0.62(+2.31%) |
Sep 01, 2010 | 26.39 | 27.10 | 25.68 | 27.03 | 415,621 | +1.20(+4.66%) |
Aug 31, 2010 | 25.81 | 26.10 | 25.44 | 25.82 | 525 | -0.11(-0.44%) |
Aug 30, 2010 | 26.12 | 26.38 | 25.92 | 25.94 | 393,694 | -0.26(-0.99%) |
Aug 27, 2010 | 26.20 | 26.33 | 25.34 | 26.20 | 405,071 | +0.44(+1.72%) |
Aug 26, 2010 | 25.83 | 25.97 | 25.31 | 25.75 | 1,189 | +0.31(+1.22%) |
Aug 25, 2010 | 25.01 | 25.88 | 24.73 | 25.44 | 547,155 | +0.14(+0.57%) |
Aug 24, 2010 | 25.55 | 25.61 | 24.97 | 25.30 | 616,299 | -0.76(-2.90%) |
Aug 23, 2010 | 26.96 | 27.06 | 26.04 | 26.06 | 445,991 | -0.71(-2.66%) |
Aug 20, 2010 | 26.59 | 26.82 | 26.25 | 26.77 | 350,906 | +0.02(+0.08%) |
Aug 19, 2010 | 27.15 | 27.44 | 26.63 | 26.75 | 449,970 | -0.67(-2.46%) |
Aug 18, 2010 | 27.26 | 27.57 | 26.95 | 27.42 | 420,696 | +0.16(+0.58%) |
Aug 17, 2010 | 26.97 | 27.84 | 26.95 | 27.26 | 651,934 | +0.60(+2.24%) |
Aug 16, 2010 | 26.35 | 26.71 | 26.17 | 26.66 | 448,476 | +0.18(+0.69%) |
Aug 13, 2010 | 26.48 | 26.73 | 26.40 | 26.48 | 316,143 | -0.20(-0.74%) |
Aug 12, 2010 | 26.28 | 26.78 | 26.00 | 26.68 | 584,262 | -0.23(-0.84%) |
Aug 11, 2010 | 27.22 | 27.68 | 26.73 | 26.91 | 1,101,233 | -0.99(-3.55%) |
Aug 10, 2010 | 27.29 | 28.02 | 27.25 | 27.90 | 1,002,443 | +0.20(+0.71%) |
Aug 09, 2010 | 27.73 | 27.84 | 27.54 | 27.70 | 416,736 | +0.08(+0.30%) |
Aug 06, 2010 | 27.62 | 27.68 | 26.83 | 27.62 | 925,992 | +0.05(+0.19%) |
Aug 05, 2010 | 27.41 | 27.93 | 27.40 | 27.56 | 373,098 | -0.14(-0.52%) |
Aug 04, 2010 | 27.56 | 27.86 | 27.46 | 27.71 | 378,018 | +0.32(+1.16%) |
Aug 03, 2010 | 27.21 | 27.63 | 26.91 | 27.39 | 405,808 | +0.01(+0.03%) |