Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.91 | 40.76 | 39.77 | 40.72 | 377,048 | +0.94(+2.36%) |
Apr 28, 2011 | 40.07 | 40.07 | 39.52 | 39.79 | 109,682 | -0.14(-0.35%) |
Apr 27, 2011 | 39.87 | 39.99 | 39.31 | 39.93 | 235,876 | +0.17(+0.42%) |
Apr 26, 2011 | 39.26 | 40.08 | 39.25 | 39.76 | 295,130 | +0.73(+1.87%) |
Apr 25, 2011 | 39.12 | 39.21 | 38.90 | 39.03 | 72,477 | +0.18(+0.47%) |
Apr 21, 2011 | 38.61 | 39.07 | 38.24 | 38.85 | 135,254 | +0.46(+1.19%) |
Apr 20, 2011 | 38.38 | 39.13 | 38.34 | 38.39 | 300,489 | +0.29(+0.75%) |
Apr 19, 2011 | 37.94 | 38.21 | 37.75 | 38.10 | 239,055 | +0.33(+0.87%) |
Apr 18, 2011 | 37.85 | 38.10 | 37.31 | 37.78 | 125,490 | -0.49(-1.28%) |
Apr 15, 2011 | 37.92 | 38.29 | 37.57 | 38.27 | 292,156 | +0.62(+1.64%) |
Apr 14, 2011 | 37.54 | 37.93 | 37.47 | 37.65 | 178,503 | -0.05(-0.13%) |
Apr 13, 2011 | 37.77 | 37.99 | 37.39 | 37.70 | 249,401 | +0.10(+0.28%) |
Apr 12, 2011 | 37.01 | 38.24 | 36.92 | 37.59 | 248,055 | +0.22(+0.58%) |
Apr 11, 2011 | 36.85 | 37.38 | 36.34 | 37.38 | 339,474 | +0.32(+0.85%) |
Apr 08, 2011 | 37.99 | 38.24 | 36.97 | 37.06 | 332,916 | -0.80(-2.11%) |
Apr 07, 2011 | 37.96 | 38.22 | 37.70 | 37.86 | 198,731 | -0.24(-0.62%) |
Apr 06, 2011 | 38.34 | 38.34 | 37.50 | 38.10 | 212,417 | +0.19(+0.50%) |
Apr 05, 2011 | 37.17 | 38.02 | 37.08 | 37.91 | 359,182 | +0.71(+1.92%) |
Apr 04, 2011 | 37.23 | 37.55 | 37.05 | 37.19 | 172,137 | -0.06(-0.17%) |
Apr 01, 2011 | 37.08 | 37.50 | 36.65 | 37.26 | 282,422 | +0.28(+0.76%) |
Mar 31, 2011 | 36.72 | 37.59 | 36.64 | 36.98 | 297,882 | +0.08(+0.21%) |
Mar 30, 2011 | 36.77 | 37.29 | 36.51 | 36.90 | 403,267 | +0.48(+1.33%) |
Mar 29, 2011 | 36.07 | 36.62 | 36.04 | 36.42 | 187,120 | +0.17(+0.46%) |
Mar 28, 2011 | 36.69 | 36.78 | 36.16 | 36.25 | 149,341 | -0.39(-1.05%) |
Mar 25, 2011 | 36.59 | 37.15 | 36.39 | 36.63 | 339,310 | +0.14(+0.38%) |
Mar 24, 2011 | 35.80 | 36.49 | 35.68 | 36.49 | 456,224 | +1.18(+3.35%) |
Mar 23, 2011 | 35.05 | 35.70 | 34.85 | 35.31 | 439,364 | +0.18(+0.50%) |
Mar 22, 2011 | 35.74 | 35.91 | 35.01 | 35.14 | 369,148 | -0.60(-1.69%) |
Mar 21, 2011 | 35.37 | 35.89 | 35.36 | 35.74 | 365,566 | +0.71(+2.02%) |
Mar 18, 2011 | 35.31 | 35.42 | 34.96 | 35.03 | 364,161 | +0.27(+0.77%) |
Mar 17, 2011 | 35.13 | 35.32 | 34.69 | 34.76 | 249,143 | -0.02(-0.06%) |
Mar 16, 2011 | 35.78 | 36.02 | 34.76 | 34.79 | 429,216 | -1.20(-3.35%) |
Mar 15, 2011 | 36.07 | 36.52 | 35.95 | 35.99 | 345,706 | -0.53(-1.46%) |
Mar 14, 2011 | 36.94 | 37.34 | 36.44 | 36.52 | 187,706 | -0.67(-1.79%) |
Mar 11, 2011 | 37.12 | 37.46 | 36.94 | 37.19 | 253,560 | +0.18(+0.49%) |
Mar 10, 2011 | 36.94 | 37.35 | 36.43 | 37.01 | 151,518 | -0.48(-1.27%) |
Mar 09, 2011 | 37.87 | 37.89 | 37.16 | 37.48 | 313,833 | -0.39(-1.02%) |
Mar 08, 2011 | 37.50 | 38.17 | 37.27 | 37.87 | 604,200 | +0.44(+1.18%) |
Mar 07, 2011 | 37.64 | 37.90 | 37.24 | 37.43 | 210,014 | -0.15(-0.39%) |
Mar 04, 2011 | 38.33 | 38.56 | 37.23 | 37.57 | 582,332 | -0.95(-2.47%) |
Mar 03, 2011 | 37.20 | 38.69 | 37.16 | 38.52 | 725,170 | +1.82(+4.96%) |
Mar 02, 2011 | 36.63 | 37.10 | 36.40 | 36.70 | 275,461 | +0.18(+0.50%) |
Mar 01, 2011 | 37.35 | 37.46 | 36.09 | 36.52 | 364,345 | -0.83(-2.21%) |
Feb 28, 2011 | 37.28 | 37.55 | 36.90 | 37.35 | 297,819 | +0.15(+0.41%) |
Feb 25, 2011 | 37.03 | 37.68 | 36.27 | 37.19 | 376,931 | +0.61(+1.67%) |
Feb 24, 2011 | 36.13 | 36.70 | 36.02 | 36.58 | 426,415 | +0.20(+0.54%) |
Feb 23, 2011 | 36.91 | 36.91 | 35.68 | 36.39 | 731,213 | -0.60(-1.63%) |
Feb 22, 2011 | 38.94 | 39.00 | 36.92 | 36.99 | 773,174 | -2.71(-6.83%) |
Feb 18, 2011 | 40.91 | 40.91 | 39.58 | 39.70 | 432,772 | -1.02(-2.49%) |
Feb 17, 2011 | 40.83 | 40.97 | 40.63 | 40.72 | 414,594 | -0.25(-0.60%) |
Feb 16, 2011 | 40.71 | 40.96 | 40.48 | 40.96 | 223,890 | +0.33(+0.81%) |
Feb 15, 2011 | 40.45 | 40.70 | 40.43 | 40.63 | 380,202 | +0.10(+0.24%) |
Feb 14, 2011 | 40.27 | 40.65 | 40.26 | 40.53 | 253,882 | +0.20(+0.49%) |
Feb 11, 2011 | 40.59 | 40.74 | 39.95 | 40.34 | 545,111 | +0.59(+1.48%) |
Feb 10, 2011 | 40.18 | 40.27 | 39.23 | 39.75 | 382,109 | -0.46(-1.13%) |
Feb 09, 2011 | 40.38 | 40.47 | 39.90 | 40.21 | 489,379 | -0.09(-0.23%) |
Feb 08, 2011 | 40.47 | 40.47 | 40.01 | 40.30 | 311,263 | +0.20(+0.51%) |
Feb 07, 2011 | 40.00 | 40.39 | 39.96 | 40.09 | 390,378 | +0.20(+0.49%) |
Feb 04, 2011 | 39.74 | 39.95 | 39.57 | 39.90 | 209,843 | +0.19(+0.48%) |
Feb 03, 2011 | 40.11 | 40.42 | 39.50 | 39.71 | 473,825 | -0.46(-1.13%) |
Feb 02, 2011 | 40.25 | 40.39 | 40.02 | 40.16 | 411,751 | -0.13(-0.33%) |
Feb 01, 2011 | 39.75 | 40.34 | 39.56 | 40.30 | 625,349 | +0.90(+2.29%) |
Jan 31, 2011 | 39.74 | 39.90 | 39.13 | 39.39 | 752,112 | -0.20(-0.50%) |
Jan 28, 2011 | 41.36 | 41.36 | 39.44 | 39.59 | 403,235 | -1.66(-4.02%) |
Jan 27, 2011 | 41.40 | 41.51 | 41.15 | 41.25 | 413,974 | -0.08(-0.19%) |
Jan 26, 2011 | 41.03 | 41.68 | 41.03 | 41.33 | 263,372 | +0.41(+1.01%) |
Jan 25, 2011 | 41.21 | 41.42 | 40.59 | 40.91 | 201,938 | -0.41(-1.00%) |
Jan 24, 2011 | 40.81 | 41.47 | 40.44 | 41.33 | 320,619 | +0.58(+1.43%) |
Jan 21, 2011 | 41.31 | 41.31 | 40.50 | 40.74 | 253,388 | -0.36(-0.89%) |
Jan 20, 2011 | 41.40 | 41.59 | 40.68 | 41.11 | 349,707 | -0.53(-1.28%) |
Jan 19, 2011 | 41.80 | 41.96 | 41.26 | 41.64 | 382,880 | -0.09(-0.22%) |
Jan 18, 2011 | 41.83 | 41.85 | 41.32 | 41.73 | 285,143 | -0.17(-0.40%) |
Jan 14, 2011 | 41.35 | 41.90 | 41.19 | 41.90 | 381,593 | +0.48(+1.15%) |
Jan 13, 2011 | 41.47 | 41.87 | 41.11 | 41.42 | 975,172 | -0.08(-0.19%) |
Jan 12, 2011 | 41.20 | 41.74 | 41.07 | 41.50 | 355,792 | +0.53(+1.30%) |
Jan 11, 2011 | 40.71 | 41.15 | 40.52 | 40.97 | 184,333 | +0.22(+0.55%) |
Jan 10, 2011 | 40.42 | 40.82 | 40.42 | 40.74 | 186,975 | +0.02(+0.05%) |
Jan 07, 2011 | 40.35 | 40.80 | 40.23 | 40.72 | 243,244 | +0.35(+0.87%) |
Jan 06, 2011 | 40.97 | 41.04 | 40.16 | 40.37 | 222,854 | -0.52(-1.27%) |
Jan 05, 2011 | 40.20 | 41.00 | 40.14 | 40.89 | 259,364 | +0.57(+1.41%) |
Jan 04, 2011 | 40.79 | 40.81 | 39.57 | 40.32 | 336,967 | -0.49(-1.20%) |
Jan 03, 2011 | 41.19 | 41.46 | 40.58 | 40.81 | 424,453 | -0.39(-0.95%) |
Dec 31, 2010 | 41.33 | 41.33 | 40.78 | 41.21 | 142,144 | +0.01(+0.03%) |
Dec 30, 2010 | 41.13 | 41.32 | 41.12 | 41.19 | 64,947 | -0.02(-0.05%) |
Dec 29, 2010 | 40.86 | 41.31 | 40.82 | 41.21 | 74,141 | +0.48(+1.17%) |
Dec 28, 2010 | 40.79 | 41.03 | 40.63 | 40.74 | 93,935 | -0.02(-0.05%) |
Dec 27, 2010 | 40.34 | 40.77 | 39.93 | 40.76 | 130,295 | +0.16(+0.40%) |
Dec 23, 2010 | 40.95 | 41.01 | 40.42 | 40.60 | 163,979 | -0.16(-0.40%) |
Dec 22, 2010 | 41.36 | 41.36 | 40.39 | 40.76 | 238,458 | -0.38(-0.92%) |
Dec 21, 2010 | 40.82 | 41.18 | 40.53 | 41.14 | 262,841 | +0.47(+1.15%) |
Dec 20, 2010 | 41.19 | 41.19 | 40.42 | 40.67 | 239,743 | -0.51(-1.24%) |
Dec 17, 2010 | 40.40 | 41.31 | 39.86 | 41.18 | 449,392 | +1.02(+2.55%) |
Dec 16, 2010 | 39.46 | 40.18 | 39.39 | 40.16 | 249,066 | +0.83(+2.12%) |
Dec 15, 2010 | 39.69 | 39.83 | 39.30 | 39.32 | 190,560 | -0.49(-1.23%) |
Dec 14, 2010 | 39.79 | 39.93 | 39.39 | 39.81 | 186,134 | +0.32(+0.82%) |
Dec 13, 2010 | 40.35 | 40.35 | 39.39 | 39.49 | 151,105 | -0.49(-1.23%) |
Dec 10, 2010 | 39.78 | 40.04 | 39.45 | 39.98 | 122,586 | +0.30(+0.76%) |
Dec 09, 2010 | 39.66 | 39.75 | 39.22 | 39.68 | 306,354 | +0.28(+0.71%) |
Dec 08, 2010 | 40.14 | 40.28 | 39.27 | 39.40 | 216,073 | -0.72(-1.80%) |
Dec 07, 2010 | 41.00 | 41.07 | 39.85 | 40.12 | 390,095 | -0.72(-1.77%) |
Dec 06, 2010 | 40.46 | 40.97 | 40.37 | 40.84 | 356,111 | +0.30(+0.74%) |
Dec 03, 2010 | 39.97 | 40.67 | 39.72 | 40.54 | 184,289 | +0.48(+1.19%) |
Dec 02, 2010 | 40.07 | 40.51 | 39.81 | 40.07 | 270,716 | +0.22(+0.54%) |
Dec 01, 2010 | 39.88 | 40.02 | 38.95 | 39.85 | 421,051 | +0.79(+2.03%) |
Nov 30, 2010 | 38.87 | 39.11 | 38.45 | 39.06 | 435,720 | +0.00(+0.00%) |
Nov 29, 2010 | 39.22 | 39.25 | 38.38 | 39.06 | 240,231 | -0.17(-0.43%) |
Nov 26, 2010 | 39.34 | 39.63 | 39.06 | 39.23 | 203,593 | -0.27(-0.69%) |
Nov 24, 2010 | 38.93 | 39.50 | 39.50 | 39.50 | 409,844 | +0.98(+2.55%) |
Nov 23, 2010 | 39.00 | 39.02 | 38.46 | 38.52 | 301,846 | -0.85(-2.17%) |
Nov 22, 2010 | 39.30 | 39.55 | 38.69 | 39.37 | 344,101 | -0.04(-0.11%) |
Nov 19, 2010 | 38.60 | 39.57 | 38.51 | 39.41 | 671,214 | +1.00(+2.61%) |
Nov 18, 2010 | 38.12 | 38.52 | 38.01 | 38.41 | 312,372 | +0.58(+1.54%) |
Nov 17, 2010 | 37.74 | 37.89 | 37.47 | 37.83 | 395,164 | +0.25(+0.65%) |
Nov 16, 2010 | 37.96 | 38.03 | 37.31 | 37.59 | 343,289 | -0.62(-1.63%) |
Nov 15, 2010 | 38.03 | 38.52 | 37.96 | 38.21 | 448,024 | +0.21(+0.55%) |
Nov 12, 2010 | 36.06 | 38.08 | 35.85 | 38.00 | 987,836 | +2.18(+6.08%) |
Nov 11, 2010 | 35.08 | 35.87 | 35.08 | 35.82 | 183,365 | +0.34(+0.97%) |
Nov 10, 2010 | 35.21 | 35.75 | 34.93 | 35.48 | 516,618 | -0.04(-0.12%) |
Nov 09, 2010 | 35.90 | 35.96 | 35.42 | 35.52 | 634,088 | +0.04(+0.10%) |
Nov 08, 2010 | 36.23 | 36.34 | 35.22 | 35.49 | 599,962 | -0.83(-2.29%) |
Nov 05, 2010 | 36.81 | 36.81 | 36.19 | 36.32 | 131,452 | +0.06(+0.15%) |
Nov 04, 2010 | 36.02 | 36.91 | 35.88 | 36.26 | 414,485 | +0.84(+2.37%) |
Nov 03, 2010 | 35.50 | 35.85 | 35.11 | 35.42 | 387,243 | -0.15(-0.43%) |
Nov 02, 2010 | 34.95 | 35.61 | 34.67 | 35.58 | 340,081 | +0.91(+2.63%) |
Nov 01, 2010 | 35.71 | 35.93 | 34.34 | 34.67 | 358,852 | -0.86(-2.42%) |
Oct 29, 2010 | 35.09 | 35.58 | 33.83 | 35.53 | 747,570 | +0.36(+1.02%) |
Oct 28, 2010 | 34.32 | 35.29 | 34.14 | 35.17 | 534,203 | +1.23(+3.61%) |
Oct 27, 2010 | 33.51 | 34.00 | 32.92 | 33.94 | 344,503 | +0.29(+0.87%) |
Oct 25, 2010 | 33.76 | 33.83 | 33.37 | 33.65 | 398,681 | +0.18(+0.54%) |
Oct 22, 2010 | 33.16 | 33.66 | 33.01 | 33.47 | 223,531 | +0.42(+1.27%) |
Oct 21, 2010 | 33.53 | 33.64 | 32.89 | 33.05 | 283,017 | -0.31(-0.92%) |
Oct 20, 2010 | 33.64 | 33.96 | 33.33 | 33.36 | 430,978 | -0.11(-0.31%) |
Oct 19, 2010 | 33.70 | 34.15 | 33.27 | 33.46 | 555,996 | -0.50(-1.48%) |
Oct 18, 2010 | 34.46 | 34.65 | 33.41 | 33.97 | 485,611 | -0.48(-1.38%) |
Oct 15, 2010 | 34.32 | 34.45 | 33.99 | 34.44 | 354,619 | +0.41(+1.19%) |
Oct 14, 2010 | 33.94 | 34.30 | 33.64 | 34.04 | 409,389 | +0.02(+0.06%) |
Oct 13, 2010 | 34.60 | 34.60 | 33.62 | 34.01 | 1,269,422 | -0.30(-0.88%) |
Oct 12, 2010 | 35.09 | 35.18 | 34.13 | 34.32 | 711,575 | -0.92(-2.60%) |
Oct 11, 2010 | 36.70 | 36.70 | 35.23 | 35.23 | 479,549 | -1.60(-4.34%) |
Oct 08, 2010 | 36.83 | 37.04 | 36.48 | 36.83 | 292,534 | +0.02(+0.06%) |
Oct 07, 2010 | 37.10 | 37.29 | 36.52 | 36.81 | 190,724 | -0.19(-0.51%) |
Oct 06, 2010 | 37.24 | 37.36 | 36.69 | 37.00 | 320,986 | -0.20(-0.55%) |
Oct 05, 2010 | 37.05 | 37.46 | 37.05 | 37.20 | 315,859 | +0.39(+1.07%) |
Oct 04, 2010 | 36.98 | 37.81 | 36.66 | 36.81 | 507,922 | -1.02(-2.68%) |
Oct 01, 2010 | 37.82 | 38.48 | 37.71 | 37.82 | 464,982 | +0.07(+0.19%) |
Sep 30, 2010 | 37.75 | 37.85 | 37.14 | 37.75 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.12 | 36.95 | 36.12 | 36.92 | 304,080 | +0.55(+1.50%) |
Sep 28, 2010 | 36.20 | 36.57 | 36.04 | 36.37 | 498,114 | +0.29(+0.80%) |
Sep 27, 2010 | 35.47 | 36.19 | 35.25 | 36.09 | 447,938 | +0.72(+2.04%) |
Sep 24, 2010 | 35.84 | 36.26 | 35.14 | 35.37 | 289,414 | -0.10(-0.28%) |
Sep 23, 2010 | 35.47 | 36.02 | 35.31 | 35.46 | 156,090 | -0.26(-0.73%) |
Sep 22, 2010 | 35.41 | 35.82 | 35.07 | 35.72 | 757,849 | +0.37(+1.05%) |
Sep 21, 2010 | 35.36 | 35.72 | 35.19 | 35.35 | 300,619 | -0.13(-0.36%) |
Sep 20, 2010 | 35.30 | 35.71 | 35.25 | 35.48 | 244,268 | +0.29(+0.82%) |
Sep 17, 2010 | 35.19 | 35.71 | 35.08 | 35.19 | 164,636 | -0.39(-1.10%) |
Sep 15, 2010 | 35.58 | 35.69 | 35.19 | 35.58 | 197,919 | +0.27(+0.75%) |
Sep 14, 2010 | 35.58 | 35.58 | 35.20 | 35.32 | 376,040 | -0.29(-0.83%) |
Sep 13, 2010 | 35.72 | 35.89 | 35.31 | 35.61 | 199,593 | +0.41(+1.15%) |
Sep 10, 2010 | 35.19 | 35.37 | 35.13 | 35.21 | 392,478 | +0.02(+0.06%) |
Sep 09, 2010 | 36.05 | 36.05 | 35.05 | 35.18 | 455,853 | -0.40(-1.12%) |
Sep 08, 2010 | 36.09 | 36.09 | 35.48 | 35.58 | 331,118 | -0.32(-0.90%) |
Sep 07, 2010 | 35.74 | 36.19 | 35.41 | 35.91 | 249,587 | -0.17(-0.47%) |
Sep 03, 2010 | 36.54 | 36.72 | 35.89 | 36.07 | 176,491 | -0.08(-0.23%) |
Sep 02, 2010 | 35.34 | 36.51 | 35.25 | 36.16 | 672,789 | +0.85(+2.42%) |
Sep 01, 2010 | 34.53 | 35.39 | 34.53 | 35.30 | 470,649 | +1.18(+3.47%) |
Aug 31, 2010 | 34.08 | 34.32 | 33.45 | 34.12 | 428 | +0.37(+1.10%) |
Aug 30, 2010 | 33.97 | 34.27 | 33.74 | 33.75 | 227,453 | -0.19(-0.56%) |
Aug 27, 2010 | 33.94 | 34.01 | 33.22 | 33.94 | 212,143 | +0.67(+2.02%) |
Aug 26, 2010 | 33.62 | 33.83 | 33.16 | 33.27 | 467,512 | -0.32(-0.94%) |
Aug 25, 2010 | 34.29 | 34.36 | 33.04 | 33.58 | 725,412 | -0.99(-2.86%) |
Aug 24, 2010 | 35.02 | 35.13 | 34.24 | 34.57 | 441,658 | -0.85(-2.39%) |
Aug 23, 2010 | 36.66 | 37.10 | 35.37 | 35.42 | 532,137 | -1.29(-3.51%) |
Aug 20, 2010 | 36.61 | 36.82 | 36.19 | 36.70 | 291,244 | -0.02(-0.06%) |
Aug 19, 2010 | 37.09 | 37.37 | 36.56 | 36.73 | 365,701 | -0.65(-1.74%) |
Aug 18, 2010 | 37.48 | 37.59 | 37.19 | 37.38 | 263,438 | -0.07(-0.19%) |
Aug 17, 2010 | 35.87 | 37.60 | 35.83 | 37.45 | 742,624 | +1.83(+5.15%) |
Aug 16, 2010 | 35.02 | 36.03 | 34.88 | 35.61 | 985,770 | +0.74(+2.13%) |
Aug 13, 2010 | 34.87 | 35.60 | 34.32 | 34.87 | 1,499,971 | -0.75(-2.10%) |
Aug 12, 2010 | 35.23 | 37.19 | 34.67 | 35.62 | 1,024,728 | -1.22(-3.31%) |
Aug 11, 2010 | 37.64 | 37.67 | 36.71 | 36.84 | 901,990 | -1.46(-3.82%) |
Aug 10, 2010 | 38.51 | 38.64 | 38.04 | 38.30 | 348,400 | -0.51(-1.32%) |
Aug 09, 2010 | 37.82 | 39.18 | 37.38 | 38.81 | 643,736 | +1.23(+3.28%) |
Aug 06, 2010 | 37.58 | 37.69 | 36.81 | 37.58 | 250,557 | +0.18(+0.47%) |
Aug 05, 2010 | 37.19 | 37.46 | 36.86 | 37.40 | 548,251 | +0.24(+0.64%) |
Aug 04, 2010 | 37.05 | 37.47 | 36.59 | 37.17 | 727,866 | +0.35(+0.95%) |
Aug 03, 2010 | 37.67 | 37.73 | 36.73 | 36.82 | 518,519 | -0.90(-2.40%) |
Aug 02, 2010 | 36.56 | 37.78 | 36.50 | 37.72 | 688,509 | +1.55(+4.28%) |
Jul 30, 2010 | 36.17 | 36.18 | 34.83 | 36.17 | 480,732 | +0.81(+2.30%) |
Jul 29, 2010 | 35.25 | 35.46 | 34.64 | 35.36 | 299,897 | +0.29(+0.82%) |
Jul 28, 2010 | 34.57 | 35.25 | 34.55 | 35.07 | 492,545 | +0.29(+0.85%) |
Jul 27, 2010 | 35.49 | 35.65 | 34.63 | 34.78 | 367,981 | -0.48(-1.35%) |
Jul 26, 2010 | 34.84 | 35.28 | 34.69 | 35.25 | 296,611 | +0.48(+1.37%) |
Jul 23, 2010 | 34.01 | 35.05 | 33.80 | 34.78 | 365,586 | +0.75(+2.20%) |
Jul 22, 2010 | 33.15 | 34.32 | 33.07 | 34.03 | 339,751 | +1.41(+4.31%) |
Jul 21, 2010 | 32.44 | 32.90 | 32.05 | 32.62 | 491,221 | +0.44(+1.37%) |
Jul 20, 2010 | 31.98 | 32.40 | 31.91 | 32.18 | 393,565 | -0.22(-0.67%) |
Jul 19, 2010 | 32.05 | 32.59 | 31.47 | 32.40 | 571,775 | +0.35(+1.09%) |
Jul 16, 2010 | 32.05 | 33.55 | 32.02 | 32.05 | 794,502 | -1.58(-4.69%) |
Jul 15, 2010 | 33.28 | 33.63 | 32.78 | 33.62 | 239,376 | +0.22(+0.67%) |
Jul 14, 2010 | 32.89 | 33.44 | 32.79 | 33.40 | 224,203 | +0.47(+1.42%) |
Jul 13, 2010 | 33.37 | 33.37 | 32.86 | 32.93 | 350,005 | -0.09(-0.28%) |
Jul 12, 2010 | 33.20 | 33.92 | 32.86 | 33.02 | 223,571 | -0.15(-0.46%) |
Jul 09, 2010 | 33.17 | 33.20 | 32.49 | 33.17 | 353,092 | +0.40(+1.22%) |
Jul 08, 2010 | 33.27 | 33.27 | 32.47 | 32.78 | 359,379 | +0.11(+0.32%) |
Jul 07, 2010 | 31.15 | 32.72 | 31.15 | 32.67 | 329,429 | +1.44(+4.60%) |
Jul 06, 2010 | 31.26 | 31.51 | 30.95 | 31.23 | 434,567 | +0.53(+1.71%) |
Jul 02, 2010 | 30.71 | 31.51 | 30.53 | 30.71 | 541,618 | -0.38(-1.22%) |
Jul 01, 2010 | 30.77 | 31.41 | 29.83 | 31.09 | 380,874 | +0.12(+0.38%) |
Jun 30, 2010 | 30.68 | 31.77 | 30.64 | 30.97 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.57 | 32.35 | 30.51 | 30.69 | 502,335 | -1.53(-4.74%) |
Jun 25, 2010 | 32.21 | 32.73 | 31.17 | 32.21 | 932,087 | -0.38(-1.16%) |
Jun 24, 2010 | 32.64 | 33.20 | 32.57 | 32.59 | 461,132 | -0.50(-1.50%) |
Jun 23, 2010 | 33.59 | 33.85 | 32.93 | 33.09 | 699,523 | -0.69(-2.03%) |
Jun 22, 2010 | 35.51 | 35.67 | 33.72 | 33.78 | 322,629 | -1.62(-4.57%) |
Jun 21, 2010 | 35.81 | 36.04 | 35.10 | 35.39 | 440,446 | +0.05(+0.14%) |
Jun 18, 2010 | 35.35 | 35.67 | 34.74 | 35.35 | 410,800 | +0.14(+0.40%) |
Jun 17, 2010 | 35.46 | 35.47 | 34.55 | 35.21 | 308,440 | +0.26(+0.74%) |
Jun 16, 2010 | 35.58 | 36.21 | 34.72 | 34.95 | 645,637 | -0.48(-1.34%) |
Jun 15, 2010 | 34.57 | 35.65 | 34.44 | 35.42 | 377,472 | +1.02(+2.95%) |
Jun 14, 2010 | 33.90 | 35.02 | 33.76 | 34.41 | 647,032 | +0.96(+2.87%) |
Jun 11, 2010 | 33.15 | 34.08 | 33.13 | 33.45 | 1,630,445 | +0.15(+0.46%) |
Jun 10, 2010 | 33.81 | 34.19 | 33.21 | 33.29 | 745,824 | +0.14(+0.42%) |
Jun 09, 2010 | 33.62 | 34.23 | 32.96 | 33.15 | 826,155 | -0.38(-1.13%) |
Jun 08, 2010 | 33.32 | 33.65 | 32.89 | 33.53 | 444,213 | +0.01(+0.04%) |
Jun 07, 2010 | 33.18 | 37.45 | 32.56 | 33.52 | 653,203 | -0.72(-2.11%) |
Jun 04, 2010 | 34.24 | 35.09 | 34.18 | 34.24 | 152,149 | -1.44(-4.02%) |
Jun 03, 2010 | 35.70 | 36.65 | 35.60 | 35.67 | 388,409 | -0.18(-0.49%) |
Jun 02, 2010 | 35.62 | 35.91 | 35.35 | 35.85 | 2,855 | +0.43(+1.21%) |
Jun 01, 2010 | 35.51 | 36.12 | 35.11 | 35.42 | 386,445 | -0.29(-0.82%) |
May 28, 2010 | 35.72 | 36.11 | 35.63 | 35.72 | 264,654 | -0.33(-0.91%) |
May 27, 2010 | 34.83 | 36.05 | 34.76 | 36.05 | 446,062 | +2.00(+5.88%) |
May 26, 2010 | 33.62 | 34.50 | 33.22 | 34.04 | 601,896 | +1.09(+3.29%) |
May 25, 2010 | 32.62 | 33.47 | 31.73 | 32.96 | 715,362 | -0.93(-2.75%) |
May 24, 2010 | 33.54 | 34.22 | 33.53 | 33.89 | 269,599 | +0.20(+0.59%) |
May 21, 2010 | 32.21 | 34.02 | 32.21 | 33.69 | 480,813 | +0.97(+2.97%) |
May 20, 2010 | 32.86 | 33.44 | 32.70 | 32.72 | 464,948 | -2.33(-6.64%) |
May 19, 2010 | 35.07 | 35.48 | 34.22 | 35.04 | 272,313 | -0.04(-0.12%) |
May 18, 2010 | 36.42 | 36.61 | 34.98 | 35.09 | 13,148 | -0.97(-2.70%) |
May 17, 2010 | 36.14 | 37.12 | 35.65 | 36.06 | 510,744 | +0.00(+0.00%) |
May 14, 2010 | 36.06 | 36.49 | 35.73 | 36.06 | 202,030 | -0.65(-1.77%) |
May 13, 2010 | 37.34 | 37.97 | 36.58 | 36.71 | 282,237 | -0.82(-2.19%) |
May 12, 2010 | 37.01 | 37.78 | 36.76 | 37.53 | 215,530 | +0.77(+2.09%) |
May 11, 2010 | 36.35 | 37.24 | 36.26 | 36.76 | 477,505 | +0.56(+1.55%) |
May 10, 2010 | 35.87 | 36.31 | 35.87 | 36.20 | 1,004,897 | +0.70(+1.97%) |
May 07, 2010 | 35.58 | 36.48 | 35.04 | 35.50 | 1,121,269 | -0.39(-1.09%) |
May 06, 2010 | 35.76 | 36.48 | 34.36 | 35.89 | 748 | -1.62(-4.31%) |
May 05, 2010 | 37.79 | 38.28 | 37.10 | 37.51 | 1,108,154 | -0.85(-2.21%) |
May 04, 2010 | 39.47 | 39.84 | 38.04 | 38.36 | 368,269 | -1.78(-4.43%) |