Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.84 | 29.84 | 29.29 | 29.63 | 1,804,928 | -0.18(-0.62%) |
Apr 28, 2011 | 29.43 | 29.93 | 29.43 | 29.82 | 1,137,055 | +0.40(+1.37%) |
Apr 27, 2011 | 29.27 | 29.46 | 29.15 | 29.41 | 1,316,304 | +0.18(+0.60%) |
Apr 26, 2011 | 29.03 | 29.30 | 28.88 | 29.24 | 1,108,833 | +0.29(+1.01%) |
Apr 25, 2011 | 28.69 | 29.04 | 28.64 | 28.95 | 1,012,349 | +0.23(+0.79%) |
Apr 21, 2011 | 28.62 | 28.75 | 28.39 | 28.72 | 956,994 | +0.18(+0.63%) |
Apr 20, 2011 | 28.23 | 28.56 | 28.24 | 28.54 | 956,989 | +0.32(+1.12%) |
Apr 19, 2011 | 28.02 | 28.24 | 27.99 | 28.23 | 1,335,988 | +0.26(+0.93%) |
Apr 18, 2011 | 27.99 | 28.01 | 27.79 | 27.97 | 959,055 | -0.28(-1.00%) |
Apr 15, 2011 | 27.86 | 28.25 | 27.86 | 28.25 | 2,525,789 | +0.38(+1.36%) |
Apr 14, 2011 | 27.38 | 27.92 | 27.35 | 27.87 | 1,276,927 | +0.40(+1.47%) |
Apr 13, 2011 | 27.62 | 27.65 | 27.42 | 27.47 | 1,705,593 | -0.03(-0.12%) |
Apr 12, 2011 | 27.38 | 27.61 | 27.38 | 27.50 | 1,230,245 | -0.01(-0.03%) |
Apr 11, 2011 | 27.52 | 27.73 | 27.44 | 27.51 | 1,172,891 | +0.02(+0.06%) |
Apr 08, 2011 | 27.79 | 27.90 | 27.41 | 27.49 | 705,797 | -0.20(-0.73%) |
Apr 07, 2011 | 27.89 | 28.02 | 27.56 | 27.70 | 1,659,246 | -0.30(-1.08%) |
Apr 06, 2011 | 28.15 | 28.15 | 27.93 | 28.00 | 543,653 | -0.01(-0.05%) |
Apr 05, 2011 | 27.95 | 28.14 | 27.93 | 28.01 | 628,910 | +0.02(+0.06%) |
Apr 04, 2011 | 28.11 | 28.12 | 27.93 | 27.99 | 1,027,077 | -0.04(-0.16%) |
Apr 01, 2011 | 28.06 | 28.19 | 27.89 | 28.04 | 1,177,670 | +0.07(+0.24%) |
Mar 31, 2011 | 27.73 | 28.01 | 27.64 | 27.97 | 1,625,120 | +0.23(+0.83%) |
Mar 30, 2011 | 27.47 | 27.76 | 27.35 | 27.74 | 1,631,687 | +0.39(+1.43%) |
Mar 29, 2011 | 27.13 | 27.38 | 26.94 | 27.35 | 1,379,815 | +0.15(+0.56%) |
Mar 28, 2011 | 27.31 | 27.34 | 27.12 | 27.20 | 1,142,308 | -0.03(-0.12%) |
Mar 25, 2011 | 27.12 | 27.32 | 27.02 | 27.23 | 586,071 | +0.21(+0.78%) |
Mar 24, 2011 | 27.05 | 27.09 | 26.71 | 27.02 | 1,166,806 | +0.16(+0.59%) |
Mar 23, 2011 | 27.09 | 27.13 | 26.70 | 26.86 | 1,946,007 | -0.30(-1.12%) |
Mar 22, 2011 | 27.43 | 27.44 | 27.12 | 27.16 | 990,461 | -0.25(-0.92%) |
Mar 21, 2011 | 27.44 | 27.56 | 27.41 | 27.42 | 1,241,332 | +0.31(+1.14%) |
Mar 18, 2011 | 27.20 | 27.32 | 27.03 | 27.11 | 670,942 | +0.16(+0.60%) |
Mar 17, 2011 | 27.12 | 27.12 | 26.68 | 26.95 | 1,457,423 | +0.25(+0.93%) |
Mar 16, 2011 | 27.09 | 27.12 | 26.51 | 26.70 | 1,772,485 | -0.37(-1.38%) |
Mar 15, 2011 | 27.07 | 27.29 | 27.03 | 27.07 | 2,329,050 | -0.15(-0.57%) |
Mar 14, 2011 | 27.36 | 27.40 | 27.14 | 27.22 | 1,436,926 | -0.30(-1.08%) |
Mar 11, 2011 | 27.07 | 27.55 | 27.07 | 27.52 | 1,019,969 | +0.36(+1.31%) |
Mar 10, 2011 | 27.38 | 27.42 | 27.16 | 27.16 | 1,630,680 | -0.45(-1.62%) |
Mar 09, 2011 | 27.56 | 27.75 | 27.36 | 27.61 | 1,382,518 | +0.02(+0.07%) |
Mar 08, 2011 | 27.21 | 27.71 | 27.21 | 27.59 | 1,823,906 | +0.42(+1.56%) |
Mar 07, 2011 | 27.42 | 27.56 | 27.04 | 27.17 | 1,773,538 | -0.19(-0.71%) |
Mar 04, 2011 | 27.70 | 27.70 | 27.23 | 27.36 | 1,858,856 | -0.32(-1.16%) |
Mar 03, 2011 | 27.50 | 27.69 | 27.48 | 27.68 | 1,568,853 | +0.43(+1.57%) |
Mar 02, 2011 | 27.45 | 27.58 | 27.17 | 27.25 | 3,123,530 | -0.25(-0.91%) |
Mar 01, 2011 | 28.46 | 28.46 | 27.50 | 27.50 | 4,032,971 | -0.88(-3.10%) |
Feb 28, 2011 | 27.92 | 28.39 | 27.84 | 28.38 | 1,239,713 | +0.61(+2.20%) |
Feb 25, 2011 | 27.35 | 27.77 | 27.32 | 27.77 | 1,577,282 | +0.57(+2.11%) |
Feb 24, 2011 | 27.40 | 27.48 | 26.99 | 27.20 | 1,907,456 | -0.21(-0.75%) |
Feb 23, 2011 | 27.55 | 27.73 | 27.22 | 27.40 | 2,751,277 | -0.18(-0.65%) |
Feb 22, 2011 | 27.64 | 27.91 | 27.47 | 27.58 | 1,741,507 | -0.25(-0.90%) |
Feb 18, 2011 | 27.73 | 27.90 | 27.72 | 27.83 | 888,825 | +0.10(+0.36%) |
Feb 17, 2011 | 27.69 | 27.83 | 27.66 | 27.73 | 950,190 | +0.01(+0.04%) |
Feb 16, 2011 | 27.71 | 27.95 | 27.58 | 27.72 | 1,317,742 | +0.07(+0.26%) |
Feb 15, 2011 | 27.63 | 27.77 | 27.50 | 27.65 | 882,136 | -0.11(-0.41%) |
Feb 14, 2011 | 27.77 | 27.86 | 27.59 | 27.77 | 690,888 | +0.01(+0.03%) |
Feb 11, 2011 | 27.45 | 27.79 | 27.43 | 27.76 | 1,229,166 | +0.18(+0.65%) |
Feb 10, 2011 | 27.27 | 27.61 | 27.27 | 27.58 | 2,545,840 | +0.20(+0.74%) |
Feb 09, 2011 | 27.27 | 27.41 | 27.15 | 27.38 | 1,187,997 | +0.05(+0.17%) |
Feb 08, 2011 | 27.31 | 27.42 | 27.25 | 27.33 | 955,549 | +0.07(+0.25%) |
Feb 07, 2011 | 27.03 | 27.30 | 26.99 | 27.26 | 1,145,340 | +0.29(+1.09%) |
Feb 04, 2011 | 27.31 | 27.31 | 26.88 | 26.97 | 1,592,488 | -0.29(-1.05%) |
Feb 03, 2011 | 27.12 | 27.29 | 27.01 | 27.25 | 1,253,225 | +0.09(+0.32%) |
Feb 02, 2011 | 27.15 | 27.33 | 27.01 | 27.17 | 1,544,061 | -0.06(-0.20%) |
Feb 01, 2011 | 27.29 | 27.37 | 26.95 | 27.22 | 1,444,555 | +0.10(+0.35%) |
Jan 31, 2011 | 26.81 | 27.25 | 26.81 | 27.13 | 2,064,679 | +0.38(+1.44%) |
Jan 28, 2011 | 27.25 | 27.35 | 26.70 | 26.74 | 2,368,235 | -0.51(-1.86%) |
Jan 27, 2011 | 26.94 | 27.26 | 26.92 | 27.25 | 2,265,236 | +0.51(+1.91%) |
Jan 26, 2011 | 26.80 | 26.84 | 26.59 | 26.74 | 1,322,792 | +0.05(+0.19%) |
Jan 25, 2011 | 26.24 | 26.69 | 26.20 | 26.69 | 1,338,059 | +0.30(+1.13%) |
Jan 24, 2011 | 26.30 | 26.50 | 26.19 | 26.39 | 2,368,189 | +0.10(+0.38%) |
Jan 21, 2011 | 26.41 | 26.41 | 26.18 | 26.29 | 1,007,134 | +0.10(+0.38%) |
Jan 20, 2011 | 26.07 | 26.41 | 26.07 | 26.19 | 1,859,361 | +0.03(+0.11%) |
Jan 19, 2011 | 26.48 | 26.50 | 26.07 | 26.17 | 1,609,909 | -0.34(-1.27%) |
Jan 18, 2011 | 26.27 | 26.50 | 26.16 | 26.50 | 1,154,322 | +0.24(+0.92%) |
Jan 14, 2011 | 26.00 | 26.27 | 25.99 | 26.26 | 1,322,257 | +0.20(+0.77%) |
Jan 13, 2011 | 25.94 | 26.15 | 25.92 | 26.06 | 585,404 | +0.08(+0.32%) |
Jan 12, 2011 | 26.01 | 26.09 | 25.85 | 25.98 | 1,270,292 | +0.14(+0.54%) |
Jan 11, 2011 | 25.98 | 26.07 | 25.63 | 25.84 | 733,579 | -0.03(-0.12%) |
Jan 10, 2011 | 25.86 | 25.95 | 25.62 | 25.87 | 1,924,943 | -0.03(-0.12%) |
Jan 07, 2011 | 25.96 | 26.13 | 25.68 | 25.90 | 1,739,936 | -0.03(-0.11%) |
Jan 06, 2011 | 26.18 | 26.18 | 25.88 | 25.93 | 1,465,612 | -0.25(-0.94%) |
Jan 05, 2011 | 26.04 | 26.24 | 25.92 | 26.17 | 1,365,150 | +0.13(+0.50%) |
Jan 04, 2011 | 26.62 | 26.65 | 25.93 | 26.04 | 2,347,413 | -0.50(-1.87%) |
Jan 03, 2011 | 26.18 | 26.57 | 26.18 | 26.54 | 948,198 | +0.51(+1.96%) |
Dec 31, 2010 | 26.05 | 26.24 | 26.01 | 26.03 | 871,713 | -0.07(-0.27%) |
Dec 30, 2010 | 26.07 | 26.19 | 25.99 | 26.10 | 532,549 | +0.05(+0.18%) |
Dec 29, 2010 | 26.05 | 26.09 | 25.87 | 26.05 | 704,023 | +0.07(+0.26%) |
Dec 28, 2010 | 25.92 | 26.03 | 25.75 | 25.98 | 1,070,913 | +0.09(+0.34%) |
Dec 27, 2010 | 25.40 | 25.90 | 25.40 | 25.90 | 617,735 | +0.34(+1.33%) |
Dec 23, 2010 | 25.64 | 25.75 | 25.54 | 25.56 | 1,103,482 | -0.11(-0.43%) |
Dec 22, 2010 | 25.52 | 25.83 | 25.43 | 25.67 | 3,139,257 | +0.19(+0.74%) |
Dec 21, 2010 | 25.27 | 25.50 | 25.21 | 25.48 | 1,479,875 | +0.27(+1.09%) |
Dec 20, 2010 | 24.95 | 25.28 | 24.92 | 25.20 | 1,484,085 | +0.35(+1.39%) |
Dec 17, 2010 | 24.64 | 24.89 | 24.64 | 24.86 | 1,770,599 | +0.17(+0.70%) |
Dec 16, 2010 | 24.69 | 24.81 | 24.52 | 24.68 | 1,683,892 | +0.05(+0.19%) |
Dec 15, 2010 | 24.83 | 25.05 | 24.61 | 24.64 | 1,864,051 | -0.24(-0.96%) |
Dec 14, 2010 | 25.18 | 25.41 | 24.76 | 24.88 | 1,712,262 | -0.29(-1.16%) |
Dec 13, 2010 | 25.23 | 25.31 | 25.10 | 25.17 | 1,052,728 | +0.05(+0.19%) |
Dec 10, 2010 | 24.92 | 25.25 | 24.92 | 25.12 | 1,722,303 | +0.24(+0.98%) |
Dec 09, 2010 | 25.23 | 25.31 | 24.86 | 24.88 | 2,543,641 | -0.27(-1.06%) |
Dec 08, 2010 | 25.62 | 25.62 | 24.97 | 25.14 | 2,119,611 | -0.44(-1.70%) |
Dec 07, 2010 | 25.72 | 25.78 | 25.54 | 25.58 | 1,106,871 | +0.11(+0.45%) |
Dec 06, 2010 | 25.34 | 25.56 | 25.13 | 25.47 | 1,277,527 | +0.02(+0.09%) |
Dec 03, 2010 | 25.24 | 25.49 | 25.19 | 25.44 | 1,314,901 | +0.02(+0.08%) |
Dec 02, 2010 | 25.06 | 25.45 | 25.04 | 25.42 | 1,991,597 | +0.39(+1.57%) |
Dec 01, 2010 | 25.14 | 25.14 | 24.80 | 25.03 | 1,924,979 | +0.22(+0.89%) |
Nov 30, 2010 | 24.66 | 25.03 | 24.66 | 24.81 | 1,064,390 | -0.14(-0.55%) |
Nov 29, 2010 | 24.77 | 25.01 | 24.58 | 24.95 | 926,636 | +0.00(+0.00%) |
Nov 26, 2010 | 24.75 | 25.06 | 24.75 | 24.95 | 230,901 | -0.08(-0.31%) |
Nov 24, 2010 | 24.81 | 25.03 | 25.03 | 25.03 | 883,979 | +0.49(+1.99%) |
Nov 23, 2010 | 24.34 | 24.58 | 24.34 | 24.54 | 1,538,789 | -0.20(-0.79%) |
Nov 22, 2010 | 24.59 | 24.82 | 24.57 | 24.74 | 1,685,499 | +0.05(+0.21%) |
Nov 19, 2010 | 24.47 | 24.73 | 24.25 | 24.68 | 1,207,900 | +0.18(+0.74%) |
Nov 18, 2010 | 24.59 | 24.74 | 24.47 | 24.50 | 1,901,166 | +0.21(+0.86%) |
Nov 17, 2010 | 24.08 | 24.44 | 24.07 | 24.30 | 1,100,542 | +0.19(+0.80%) |
Nov 16, 2010 | 24.82 | 24.82 | 23.92 | 24.10 | 2,225,510 | -0.81(-3.26%) |
Nov 15, 2010 | 25.25 | 25.39 | 24.92 | 24.92 | 503,832 | -0.27(-1.06%) |
Nov 12, 2010 | 25.30 | 25.51 | 25.08 | 25.18 | 813,069 | -0.27(-1.05%) |
Nov 11, 2010 | 25.50 | 25.69 | 25.38 | 25.45 | 618,275 | -0.23(-0.89%) |
Nov 10, 2010 | 25.44 | 25.69 | 25.38 | 25.68 | 1,181,427 | +0.32(+1.27%) |
Nov 09, 2010 | 26.47 | 26.53 | 25.14 | 25.36 | 1,872,529 | -1.03(-3.90%) |
Nov 08, 2010 | 26.53 | 26.57 | 26.20 | 26.39 | 592,275 | -0.19(-0.71%) |
Nov 05, 2010 | 26.32 | 26.76 | 26.18 | 26.57 | 930,923 | +0.29(+1.09%) |
Nov 04, 2010 | 25.96 | 26.35 | 25.85 | 26.29 | 899,725 | +0.63(+2.45%) |
Nov 03, 2010 | 25.80 | 25.80 | 25.49 | 25.66 | 1,901,632 | -0.05(-0.21%) |
Nov 02, 2010 | 25.73 | 25.81 | 25.60 | 25.71 | 763,592 | +0.13(+0.52%) |
Nov 01, 2010 | 25.47 | 25.80 | 25.41 | 25.58 | 671,601 | +0.24(+0.93%) |
Oct 29, 2010 | 25.29 | 25.43 | 25.23 | 25.34 | 1,171,322 | +0.03(+0.11%) |
Oct 28, 2010 | 25.62 | 25.71 | 25.08 | 25.32 | 911,216 | -0.17(-0.66%) |
Oct 27, 2010 | 25.53 | 25.67 | 25.32 | 25.49 | 1,274,233 | -0.42(-1.64%) |
Oct 25, 2010 | 26.05 | 26.07 | 25.88 | 25.91 | 892,561 | +0.05(+0.20%) |
Oct 22, 2010 | 25.93 | 26.05 | 25.70 | 25.86 | 1,289,830 | -0.01(-0.05%) |
Oct 21, 2010 | 25.98 | 26.16 | 25.74 | 25.87 | 1,049,706 | -0.02(-0.09%) |
Oct 20, 2010 | 25.38 | 26.13 | 25.38 | 25.89 | 893,689 | +0.53(+2.08%) |
Oct 19, 2010 | 25.33 | 25.74 | 25.24 | 25.37 | 1,355,768 | -0.29(-1.13%) |
Oct 18, 2010 | 25.33 | 25.66 | 25.33 | 25.66 | 385,739 | +0.30(+1.18%) |
Oct 15, 2010 | 25.53 | 25.62 | 25.30 | 25.36 | 725,187 | -0.02(-0.06%) |
Oct 14, 2010 | 25.39 | 25.54 | 25.23 | 25.38 | 918,253 | -0.05(-0.20%) |
Oct 13, 2010 | 25.36 | 25.67 | 25.25 | 25.43 | 982,322 | +0.24(+0.97%) |
Oct 12, 2010 | 24.93 | 25.26 | 24.84 | 25.18 | 1,033,999 | +0.17(+0.69%) |
Oct 11, 2010 | 24.99 | 25.10 | 24.94 | 25.01 | 464,582 | +0.02(+0.08%) |
Oct 08, 2010 | 24.99 | 25.05 | 24.81 | 24.99 | 531,999 | +0.04(+0.16%) |
Oct 07, 2010 | 25.02 | 25.11 | 24.83 | 24.95 | 745,983 | +0.08(+0.32%) |
Oct 06, 2010 | 24.99 | 25.01 | 24.74 | 24.87 | 1,360,885 | -0.16(-0.66%) |
Oct 05, 2010 | 24.85 | 25.11 | 24.66 | 25.04 | 3,122,391 | +0.38(+1.56%) |
Oct 04, 2010 | 24.39 | 24.65 | 24.37 | 24.65 | 1,622,494 | +0.20(+0.84%) |
Oct 01, 2010 | 24.45 | 24.59 | 24.13 | 24.45 | 2,420,658 | +0.13(+0.53%) |
Sep 30, 2010 | 24.45 | 24.68 | 24.18 | 24.32 | 1,747,045 | +0.07(+0.28%) |
Sep 29, 2010 | 24.44 | 24.44 | 24.19 | 24.25 | 935,999 | -0.22(-0.90%) |
Sep 28, 2010 | 24.40 | 24.53 | 23.99 | 24.47 | 1,901,673 | +0.09(+0.37%) |
Sep 27, 2010 | 24.67 | 24.73 | 24.26 | 24.38 | 1,460,389 | -0.28(-1.12%) |
Sep 24, 2010 | 24.38 | 24.71 | 24.32 | 24.66 | 1,227,263 | +0.65(+2.69%) |
Sep 23, 2010 | 24.46 | 24.53 | 23.96 | 24.01 | 2,298,451 | -0.67(-2.70%) |
Sep 22, 2010 | 24.86 | 25.01 | 24.61 | 24.68 | 832,436 | -0.29(-1.16%) |
Sep 21, 2010 | 25.39 | 25.44 | 24.91 | 24.97 | 1,135,290 | -0.41(-1.63%) |
Sep 20, 2010 | 24.86 | 25.49 | 24.84 | 25.38 | 1,309,223 | +0.60(+2.44%) |
Sep 17, 2010 | 24.77 | 24.90 | 24.59 | 24.77 | 1,458,928 | -0.12(-0.47%) |
Sep 15, 2010 | 24.52 | 24.93 | 24.47 | 24.89 | 887,238 | +0.27(+1.09%) |
Sep 14, 2010 | 24.63 | 24.79 | 24.45 | 24.62 | 892,106 | -0.06(-0.24%) |
Sep 13, 2010 | 24.56 | 24.70 | 24.42 | 24.68 | 711,635 | +0.37(+1.54%) |
Sep 10, 2010 | 24.17 | 24.37 | 24.08 | 24.31 | 703,254 | +0.16(+0.66%) |
Sep 09, 2010 | 24.76 | 24.77 | 24.09 | 24.15 | 625,869 | -0.30(-1.23%) |
Sep 08, 2010 | 24.46 | 24.62 | 24.36 | 24.45 | 1,034,363 | +0.04(+0.14%) |
Sep 07, 2010 | 24.69 | 24.69 | 24.39 | 24.41 | 964,221 | -0.41(-1.63%) |
Sep 03, 2010 | 24.74 | 24.84 | 24.54 | 24.82 | 952,731 | +0.36(+1.47%) |
Sep 02, 2010 | 24.15 | 24.47 | 24.12 | 24.46 | 1,353,370 | +0.32(+1.31%) |
Sep 01, 2010 | 23.73 | 24.21 | 23.65 | 24.14 | 2,876,716 | +0.80(+3.42%) |
Aug 31, 2010 | 23.33 | 23.44 | 22.98 | 23.34 | 3,077 | +0.19(+0.83%) |
Aug 30, 2010 | 23.23 | 23.52 | 23.15 | 23.15 | 2,756,375 | -0.21(-0.88%) |
Aug 27, 2010 | 22.89 | 23.37 | 22.64 | 23.36 | 1,859,213 | +0.03(+0.14%) |
Aug 26, 2010 | 23.33 | 23.40 | 22.95 | 23.33 | 256 | +0.20(+0.85%) |
Aug 25, 2010 | 22.62 | 23.23 | 22.54 | 23.13 | 1,376,945 | +0.37(+1.63%) |
Aug 24, 2010 | 22.63 | 22.93 | 22.40 | 22.76 | 1,873,409 | -0.14(-0.63%) |
Aug 23, 2010 | 23.04 | 23.18 | 22.90 | 22.90 | 1,082,449 | -0.09(-0.41%) |
Aug 20, 2010 | 22.90 | 23.02 | 22.75 | 23.00 | 1,243,490 | -0.05(-0.22%) |
Aug 19, 2010 | 23.54 | 23.56 | 22.93 | 23.05 | 2,027,035 | -0.62(-2.64%) |
Aug 18, 2010 | 23.66 | 23.79 | 23.48 | 23.67 | 1,951,920 | +0.05(+0.23%) |
Aug 17, 2010 | 23.24 | 23.79 | 23.15 | 23.62 | 2,555,425 | +0.57(+2.47%) |
Aug 16, 2010 | 22.93 | 23.27 | 22.88 | 23.05 | 1,676,252 | -0.00(-0.02%) |
Aug 13, 2010 | 23.05 | 23.28 | 22.97 | 23.05 | 1,715,710 | +0.00(+0.00%) |
Aug 12, 2010 | 23.09 | 23.30 | 22.93 | 23.05 | 2,792,147 | -0.31(-1.32%) |
Aug 11, 2010 | 23.58 | 23.68 | 23.18 | 23.36 | 6,388,633 | -0.60(-2.52%) |
Aug 10, 2010 | 24.02 | 24.22 | 23.73 | 23.96 | 2,129,706 | -0.26(-1.08%) |
Aug 09, 2010 | 23.98 | 24.26 | 23.88 | 24.22 | 1,336,686 | +0.32(+1.34%) |
Aug 06, 2010 | 23.91 | 23.99 | 23.53 | 23.91 | 1,974,551 | -0.11(-0.44%) |
Aug 05, 2010 | 24.19 | 24.30 | 23.96 | 24.01 | 1,355,224 | -0.28(-1.14%) |
Aug 04, 2010 | 24.28 | 24.31 | 24.00 | 24.29 | 2,088,029 | +0.15(+0.61%) |
Aug 03, 2010 | 24.31 | 24.37 | 24.03 | 24.14 | 2,006,594 | -0.33(-1.34%) |
Aug 02, 2010 | 24.00 | 24.51 | 23.91 | 24.47 | 1,706,097 | +0.85(+3.62%) |
Jul 30, 2010 | 23.61 | 23.71 | 23.14 | 23.61 | 1,977,515 | +0.17(+0.72%) |
Jul 29, 2010 | 23.98 | 23.98 | 23.23 | 23.45 | 2,203,526 | -0.24(-1.02%) |
Jul 28, 2010 | 23.60 | 23.98 | 23.52 | 23.69 | 5,824,517 | -0.06(-0.25%) |
Jul 27, 2010 | 23.97 | 24.02 | 23.43 | 23.75 | 2,583,765 | -0.03(-0.11%) |
Jul 26, 2010 | 23.24 | 23.80 | 23.00 | 23.77 | 1,825,402 | +0.63(+2.73%) |
Jul 23, 2010 | 22.89 | 23.16 | 22.49 | 23.14 | 1,182,383 | +0.19(+0.85%) |
Jul 22, 2010 | 22.41 | 23.07 | 22.28 | 22.95 | 3,511,280 | +0.90(+4.07%) |
Jul 21, 2010 | 22.71 | 22.71 | 21.93 | 22.05 | 3,004,011 | -0.52(-2.30%) |
Jul 20, 2010 | 21.83 | 22.61 | 21.68 | 22.57 | 2,609,376 | +0.45(+2.03%) |
Jul 19, 2010 | 21.78 | 22.25 | 21.52 | 22.12 | 1,224,160 | +0.31(+1.43%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.62 | 21.81 | 1,907,286 | -0.77(-3.42%) |
Jul 15, 2010 | 22.61 | 22.68 | 22.09 | 22.58 | 1,549,309 | -0.07(-0.33%) |
Jul 14, 2010 | 22.71 | 22.85 | 22.33 | 22.65 | 1,589,310 | -0.11(-0.48%) |
Jul 13, 2010 | 22.61 | 22.87 | 22.49 | 22.76 | 1,684,787 | +0.52(+2.33%) |
Jul 12, 2010 | 22.05 | 22.32 | 21.90 | 22.24 | 982,505 | +0.11(+0.48%) |
Jul 09, 2010 | 22.14 | 22.21 | 21.77 | 22.14 | 1,187,043 | +0.26(+1.19%) |
Jul 08, 2010 | 21.79 | 22.05 | 21.46 | 21.88 | 1,683,548 | +0.32(+1.46%) |
Jul 07, 2010 | 20.53 | 21.61 | 20.53 | 21.56 | 2,406,910 | +1.04(+5.05%) |
Jul 06, 2010 | 21.21 | 21.47 | 20.31 | 20.52 | 1,538 | -0.40(-1.90%) |
Jul 02, 2010 | 20.92 | 21.51 | 20.84 | 20.92 | 3,261,692 | -0.48(-2.24%) |
Jul 01, 2010 | 21.36 | 21.54 | 20.83 | 21.40 | 6,093,380 | -0.01(-0.04%) |
Jun 30, 2010 | 21.66 | 22.00 | 21.37 | 21.41 | 3,993,620 | -0.28(-1.29%) |
Jun 29, 2010 | 22.04 | 22.12 | 21.48 | 21.69 | 1,948,680 | -1.01(-4.43%) |
Jun 25, 2010 | 22.70 | 22.80 | 22.08 | 22.70 | 1,689,375 | +0.61(+2.77%) |
Jun 24, 2010 | 22.58 | 22.58 | 22.04 | 22.08 | 1,725,751 | -0.58(-2.55%) |
Jun 23, 2010 | 22.60 | 22.90 | 22.21 | 22.66 | 2,185,237 | +0.10(+0.44%) |
Jun 22, 2010 | 23.31 | 23.42 | 22.51 | 22.56 | 2,057,098 | -0.75(-3.22%) |
Jun 21, 2010 | 23.82 | 23.88 | 23.22 | 23.31 | 1,544,511 | -0.16(-0.69%) |
Jun 18, 2010 | 23.47 | 23.65 | 23.35 | 23.47 | 3,164,135 | -0.10(-0.41%) |
Jun 17, 2010 | 23.60 | 23.66 | 23.30 | 23.57 | 1,921,478 | +0.07(+0.31%) |
Jun 16, 2010 | 23.54 | 23.70 | 23.37 | 23.50 | 2,181,973 | -0.20(-0.83%) |
Jun 15, 2010 | 23.37 | 23.75 | 23.16 | 23.70 | 2,795,983 | +0.49(+2.10%) |
Jun 14, 2010 | 23.22 | 23.45 | 22.95 | 23.21 | 2,349,932 | +0.25(+1.10%) |
Jun 11, 2010 | 22.49 | 22.99 | 22.38 | 22.96 | 2,083,656 | +0.26(+1.13%) |
Jun 10, 2010 | 22.15 | 22.78 | 21.98 | 22.70 | 2,814,786 | +0.97(+4.47%) |
Jun 09, 2010 | 21.72 | 22.33 | 21.59 | 21.73 | 2,732,100 | +0.21(+0.95%) |
Jun 08, 2010 | 21.21 | 21.58 | 20.67 | 21.52 | 4,418,490 | +0.39(+1.87%) |
Jun 07, 2010 | 21.27 | 21.70 | 21.09 | 21.13 | 4,009,386 | -0.09(-0.44%) |
Jun 04, 2010 | 21.22 | 22.26 | 21.11 | 21.22 | 3,166,105 | -1.30(-5.76%) |
Jun 03, 2010 | 22.66 | 22.75 | 22.29 | 22.52 | 2,977,100 | -0.08(-0.36%) |
Jun 02, 2010 | 22.29 | 22.62 | 21.92 | 22.60 | 3,015,116 | +0.45(+2.01%) |
Jun 01, 2010 | 22.18 | 22.70 | 22.10 | 22.16 | 3,578,777 | -0.45(-2.00%) |
May 28, 2010 | 22.61 | 23.06 | 22.46 | 22.61 | 5,108,330 | -0.27(-1.20%) |
May 27, 2010 | 22.47 | 22.94 | 22.00 | 22.88 | 2,887,664 | +1.22(+5.64%) |
May 26, 2010 | 21.96 | 22.39 | 21.55 | 21.66 | 4,939,799 | -0.12(-0.53%) |
May 25, 2010 | 20.91 | 21.81 | 20.68 | 21.78 | 6,116,091 | +0.22(+1.04%) |
May 24, 2010 | 21.97 | 22.21 | 21.52 | 21.55 | 4,543,463 | -0.48(-2.20%) |
May 21, 2010 | 20.99 | 22.10 | 20.89 | 22.04 | 6,715,117 | +0.21(+0.95%) |
May 20, 2010 | 21.74 | 22.07 | 21.30 | 21.83 | 2,773 | -0.63(-2.82%) |
May 19, 2010 | 22.38 | 22.94 | 21.85 | 22.46 | 6,964,154 | -0.19(-0.82%) |
May 18, 2010 | 23.51 | 23.59 | 22.50 | 22.65 | 4,805,969 | -0.58(-2.50%) |
May 17, 2010 | 23.25 | 23.64 | 22.53 | 23.23 | 4,395,188 | +0.00(+0.00%) |
May 14, 2010 | 23.23 | 23.83 | 22.93 | 23.23 | 4,766,620 | -0.79(-3.29%) |
May 13, 2010 | 24.39 | 24.44 | 23.95 | 24.02 | 3,187,528 | -0.38(-1.54%) |
May 12, 2010 | 24.14 | 24.53 | 24.00 | 24.39 | 3,735,083 | +0.36(+1.51%) |
May 11, 2010 | 24.20 | 24.30 | 23.90 | 24.03 | 4,367,751 | +0.07(+0.27%) |
May 10, 2010 | 23.56 | 24.00 | 23.47 | 23.96 | 4,053,256 | +1.59(+7.13%) |
May 07, 2010 | 22.93 | 23.37 | 22.06 | 22.37 | 4,501,085 | -0.48(-2.09%) |
May 06, 2010 | 22.85 | 23.91 | 21.40 | 22.85 | 2,873 | -0.65(-2.77%) |
May 05, 2010 | 23.60 | 24.18 | 23.39 | 23.50 | 3,213,381 | -0.57(-2.38%) |
May 04, 2010 | 24.25 | 24.36 | 23.83 | 24.07 | 3,648,383 | -0.49(-1.99%) |