Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.69 | 34.15 | 33.68 | 34.06 | 3,150,188 | +0.36(+1.07%) |
Apr 28, 2011 | 34.07 | 34.13 | 33.53 | 33.70 | 3,885,873 | -0.39(-1.14%) |
Apr 27, 2011 | 34.05 | 34.12 | 33.85 | 34.09 | 3,518,040 | -0.05(-0.15%) |
Apr 26, 2011 | 34.36 | 34.36 | 34.10 | 34.14 | 4,546,547 | -0.12(-0.35%) |
Apr 25, 2011 | 34.59 | 34.62 | 34.16 | 34.26 | 5,141,991 | -0.16(-0.46%) |
Apr 21, 2011 | 34.42 | 34.47 | 34.21 | 34.42 | 1,216,744 | +0.09(+0.26%) |
Apr 20, 2011 | 34.70 | 34.83 | 34.27 | 34.33 | 2,820,601 | +0.01(+0.03%) |
Apr 19, 2011 | 34.12 | 34.38 | 34.11 | 34.32 | 2,953,365 | +0.33(+0.97%) |
Apr 18, 2011 | 33.83 | 34.04 | 33.51 | 33.99 | 1,940,138 | +0.10(+0.30%) |
Apr 15, 2011 | 33.86 | 34.02 | 33.82 | 33.89 | 1,843,990 | -0.10(-0.29%) |
Apr 14, 2011 | 33.72 | 33.99 | 33.71 | 33.99 | 2,446,190 | +0.07(+0.21%) |
Apr 13, 2011 | 34.07 | 34.21 | 33.73 | 33.92 | 1,671,070 | +0.19(+0.56%) |
Apr 12, 2011 | 34.19 | 34.23 | 33.46 | 33.73 | 4,520,653 | -0.52(-1.52%) |
Apr 11, 2011 | 34.37 | 34.48 | 34.25 | 34.25 | 1,536,837 | -0.15(-0.44%) |
Apr 08, 2011 | 34.31 | 34.49 | 34.18 | 34.40 | 2,121,256 | +0.13(+0.38%) |
Apr 07, 2011 | 34.49 | 34.60 | 34.10 | 34.27 | 1,803,949 | -0.04(-0.12%) |
Apr 06, 2011 | 34.63 | 34.67 | 34.27 | 34.31 | 2,993,561 | -0.23(-0.67%) |
Apr 05, 2011 | 34.32 | 34.60 | 34.20 | 34.54 | 1,899,044 | +0.02(+0.06%) |
Apr 04, 2011 | 34.50 | 34.57 | 34.39 | 34.52 | 2,485,350 | +0.19(+0.55%) |
Apr 01, 2011 | 34.17 | 34.40 | 34.07 | 34.33 | 2,318,726 | +0.10(+0.29%) |
Mar 31, 2011 | 34.02 | 34.30 | 33.81 | 34.23 | 3,202,702 | +0.57(+1.69%) |
Mar 30, 2011 | 33.66 | 33.66 | 33.66 | 33.66 | 1,651,044 | -0.08(-0.24%) |
Mar 29, 2011 | 33.70 | 33.86 | 33.58 | 33.74 | 1,897,395 | -0.05(-0.15%) |
Mar 28, 2011 | 34.03 | 34.11 | 33.72 | 33.79 | 2,192,694 | -0.36(-1.05%) |
Mar 25, 2011 | 34.09 | 34.31 | 33.96 | 34.15 | 2,861,189 | +0.22(+0.65%) |
Mar 24, 2011 | 33.65 | 33.96 | 33.51 | 33.93 | 2,336,736 | +0.33(+0.98%) |
Mar 23, 2011 | 33.80 | 33.88 | 33.53 | 33.60 | 2,289,755 | -0.35(-1.03%) |
Mar 22, 2011 | 33.58 | 33.98 | 33.45 | 33.95 | 2,258,363 | +0.05(+0.15%) |
Mar 21, 2011 | 33.73 | 33.91 | 33.67 | 33.90 | 3,245,011 | +0.24(+0.71%) |
Mar 18, 2011 | 33.75 | 33.88 | 33.48 | 33.66 | 5,102,431 | +0.25(+0.75%) |
Mar 17, 2011 | 32.69 | 33.42 | 32.67 | 33.41 | 7,534,520 | +1.22(+3.79%) |
Mar 16, 2011 | 32.66 | 32.87 | 31.87 | 32.19 | 6,320,030 | +0.05(+0.16%) |
Mar 15, 2011 | 32.19 | 33.68 | 31.92 | 32.14 | 7,164,003 | -1.54(-4.57%) |
Mar 14, 2011 | 33.68 | 33.77 | 33.44 | 33.68 | 3,468,889 | -0.31(-0.91%) |
Mar 11, 2011 | 33.70 | 34.05 | 33.57 | 33.99 | 3,540,542 | -0.18(-0.53%) |
Mar 10, 2011 | 34.62 | 34.64 | 34.16 | 34.17 | 5,469,327 | -0.89(-2.54%) |
Mar 09, 2011 | 35.35 | 35.40 | 34.86 | 35.06 | 2,650,305 | -0.21(-0.60%) |
Mar 08, 2011 | 35.25 | 35.37 | 35.15 | 35.27 | 3,561,358 | -0.01(-0.03%) |
Mar 07, 2011 | 35.45 | 35.46 | 35.11 | 35.28 | 2,188,496 | -0.02(-0.06%) |
Mar 04, 2011 | 35.49 | 35.58 | 34.97 | 35.30 | 2,765,424 | -0.14(-0.40%) |
Mar 03, 2011 | 35.10 | 35.49 | 35.10 | 35.44 | 2,988,293 | +0.49(+1.40%) |
Mar 02, 2011 | 34.75 | 35.00 | 34.67 | 34.95 | 2,714,810 | +0.33(+0.95%) |
Mar 01, 2011 | 34.90 | 34.98 | 34.50 | 34.62 | 3,145,194 | -0.35(-0.99%) |
Feb 28, 2011 | 34.71 | 34.97 | 34.76 | 34.97 | 2,219,528 | +0.26(+0.75%) |
Feb 25, 2011 | 33.98 | 34.80 | 33.98 | 34.71 | 3,908,969 | +0.70(+2.06%) |
Feb 24, 2011 | 34.02 | 34.13 | 33.82 | 34.01 | 3,796,596 | -0.27(-0.79%) |
Feb 23, 2011 | 33.96 | 34.36 | 33.80 | 34.28 | 4,881,247 | +0.10(+0.29%) |
Feb 22, 2011 | 34.91 | 34.94 | 34.05 | 34.18 | 5,285,051 | -0.73(-2.09%) |
Feb 18, 2011 | 35.03 | 35.20 | 34.77 | 34.91 | 4,690,307 | -0.33(-0.94%) |
Feb 17, 2011 | 34.87 | 35.33 | 34.75 | 35.24 | 3,695,187 | +0.61(+1.76%) |
Feb 16, 2011 | 34.56 | 34.77 | 34.50 | 34.63 | 3,134,483 | +0.22(+0.64%) |
Feb 15, 2011 | 34.76 | 34.84 | 34.22 | 34.41 | 3,236,688 | -0.43(-1.23%) |
Feb 14, 2011 | 34.86 | 35.00 | 34.77 | 34.84 | 1,853,894 | +0.01(+0.03%) |
Feb 11, 2011 | 34.87 | 34.93 | 34.71 | 34.83 | 2,430,014 | -0.13(-0.37%) |
Feb 10, 2011 | 35.00 | 35.19 | 34.85 | 34.96 | 3,607,816 | +0.22(+0.63%) |
Feb 09, 2011 | 34.79 | 34.88 | 34.51 | 34.74 | 4,002,396 | +0.35(+1.02%) |
Feb 08, 2011 | 34.30 | 34.47 | 34.12 | 34.39 | 4,568,649 | -0.02(-0.06%) |
Feb 07, 2011 | 34.55 | 34.60 | 34.32 | 34.41 | 5,720,472 | +0.09(+0.26%) |
Feb 04, 2011 | 34.28 | 34.43 | 34.08 | 34.32 | 2,941,925 | -0.05(-0.15%) |
Feb 03, 2011 | 34.80 | 34.85 | 34.25 | 34.37 | 4,101,106 | -0.53(-1.52%) |
Feb 02, 2011 | 34.75 | 34.95 | 34.61 | 34.90 | 4,272,854 | +0.39(+1.13%) |
Feb 01, 2011 | 34.30 | 34.54 | 34.19 | 34.51 | 2,602,511 | +0.22(+0.64%) |
Jan 31, 2011 | 34.00 | 34.36 | 33.93 | 34.29 | 3,974,945 | +0.37(+1.09%) |
Jan 28, 2011 | 34.28 | 34.28 | 33.75 | 33.92 | 1,784,546 | -0.01(-0.03%) |
Jan 27, 2011 | 33.95 | 34.06 | 33.81 | 33.93 | 3,081,700 | -0.05(-0.15%) |
Jan 26, 2011 | 33.55 | 33.98 | 33.54 | 33.98 | 2,339,405 | +0.64(+1.92%) |
Jan 25, 2011 | 33.37 | 33.38 | 33.18 | 33.34 | 1,832,031 | -0.16(-0.48%) |
Jan 24, 2011 | 33.62 | 33.70 | 33.45 | 33.50 | 3,348,771 | +0.01(+0.03%) |
Jan 21, 2011 | 33.38 | 33.54 | 33.30 | 33.49 | 3,345,545 | +0.33(+1.00%) |
Jan 20, 2011 | 32.70 | 33.17 | 32.51 | 33.16 | 3,750,893 | +0.28(+0.85%) |
Jan 19, 2011 | 33.19 | 33.20 | 32.80 | 32.88 | 3,538,998 | -0.08(-0.25%) |
Jan 18, 2011 | 32.85 | 33.14 | 32.85 | 32.96 | 3,115,621 | +0.26(+0.80%) |
Jan 14, 2011 | 32.52 | 32.77 | 32.37 | 32.70 | 2,259,434 | -0.12(-0.37%) |
Jan 13, 2011 | 32.79 | 32.89 | 32.62 | 32.82 | 4,555,614 | +0.12(+0.37%) |
Jan 12, 2011 | 32.69 | 32.96 | 32.44 | 32.70 | 4,318,650 | +0.52(+1.62%) |
Jan 11, 2011 | 32.14 | 32.24 | 32.08 | 32.18 | 1,793,470 | +0.18(+0.56%) |
Jan 10, 2011 | 31.77 | 32.03 | 31.75 | 32.00 | 1,847,379 | +0.37(+1.17%) |
Jan 07, 2011 | 31.60 | 31.84 | 31.55 | 31.63 | 1,842,827 | +0.06(+0.19%) |
Jan 06, 2011 | 31.93 | 31.98 | 31.57 | 31.57 | 2,041,681 | -0.38(-1.19%) |
Jan 05, 2011 | 31.45 | 31.97 | 31.35 | 31.95 | 2,141,585 | +0.30(+0.95%) |
Jan 04, 2011 | 32.07 | 32.08 | 31.51 | 31.65 | 2,880,686 | -0.65(-2.01%) |
Jan 03, 2011 | 32.58 | 32.72 | 32.23 | 32.30 | 2,294,911 | -0.05(-0.15%) |
Dec 31, 2010 | 32.05 | 32.40 | 32.00 | 32.35 | 1,034,098 | +0.50(+1.57%) |
Dec 30, 2010 | 32.43 | 32.43 | 31.62 | 31.85 | 2,009,684 | -0.44(-1.36%) |
Dec 29, 2010 | 32.28 | 32.39 | 32.24 | 32.29 | 1,434,709 | -0.04(-0.12%) |
Dec 28, 2010 | 32.30 | 32.45 | 32.27 | 32.33 | 1,538,514 | +0.22(+0.69%) |
Dec 27, 2010 | 31.93 | 32.19 | 31.92 | 32.11 | 1,348,946 | +0.06(+0.19%) |
Dec 23, 2010 | 31.86 | 32.12 | 31.82 | 32.05 | 1,395,672 | +0.18(+0.56%) |
Dec 22, 2010 | 31.50 | 31.87 | 31.45 | 31.87 | 2,503,740 | +0.34(+1.08%) |
Dec 21, 2010 | 31.50 | 31.73 | 31.43 | 31.53 | 2,284,675 | +0.20(+0.64%) |
Dec 20, 2010 | 31.31 | 31.43 | 31.16 | 31.33 | 1,690,234 | +0.16(+0.51%) |
Dec 17, 2010 | 30.69 | 31.20 | 30.62 | 31.17 | 2,996,224 | +0.48(+1.56%) |
Dec 16, 2010 | 30.68 | 30.70 | 30.54 | 30.69 | 1,339,834 | +0.09(+0.29%) |
Dec 15, 2010 | 30.67 | 30.85 | 30.50 | 30.60 | 1,911,382 | +0.06(+0.20%) |
Dec 14, 2010 | 30.99 | 30.99 | 30.52 | 30.54 | 1,321,652 | -0.17(-0.55%) |
Dec 13, 2010 | 30.44 | 30.73 | 30.43 | 30.71 | 2,158,095 | +0.56(+1.86%) |
Dec 10, 2010 | 30.21 | 30.23 | 29.94 | 30.15 | 1,045,898 | -0.14(-0.46%) |
Dec 09, 2010 | 30.39 | 30.39 | 30.21 | 30.29 | 807,287 | -0.07(-0.23%) |
Dec 08, 2010 | 30.19 | 30.44 | 30.00 | 30.36 | 1,418,456 | +0.26(+0.86%) |
Dec 07, 2010 | 30.79 | 30.80 | 30.10 | 30.10 | 1,549,184 | -0.37(-1.21%) |
Dec 06, 2010 | 30.40 | 30.50 | 30.35 | 30.47 | 1,110,415 | +0.11(+0.36%) |
Dec 03, 2010 | 30.10 | 30.38 | 30.08 | 30.36 | 1,781,000 | +0.54(+1.81%) |
Dec 02, 2010 | 29.76 | 30.01 | 29.73 | 29.82 | 2,234,994 | +0.10(+0.34%) |
Dec 01, 2010 | 29.38 | 29.78 | 29.38 | 29.72 | 2,320,000 | +0.63(+2.17%) |
Nov 30, 2010 | 29.09 | 29.21 | 29.02 | 29.09 | 1,259,760 | -0.17(-0.58%) |
Nov 29, 2010 | 29.27 | 29.29 | 29.12 | 29.26 | 961,041 | +0.22(+0.76%) |
Nov 26, 2010 | 29.15 | 29.30 | 29.04 | 29.04 | 381,223 | -0.34(-1.16%) |
Nov 24, 2010 | 29.27 | 29.38 | 29.38 | 29.38 | 1,319,103 | +0.26(+0.89%) |
Nov 23, 2010 | 28.62 | 29.15 | 28.46 | 29.12 | 2,079,245 | +0.11(+0.38%) |
Nov 22, 2010 | 29.03 | 29.07 | 28.74 | 29.01 | 1,510,647 | +0.02(+0.07%) |
Nov 19, 2010 | 29.17 | 29.52 | 28.92 | 28.99 | 2,496,094 | -0.55(-1.86%) |
Nov 18, 2010 | 29.39 | 29.54 | 29.28 | 29.54 | 2,339,577 | +1.04(+3.65%) |
Nov 17, 2010 | 28.47 | 28.74 | 28.40 | 28.50 | 2,172,211 | +0.22(+0.78%) |
Nov 16, 2010 | 28.93 | 29.00 | 28.23 | 28.28 | 3,418,554 | -0.94(-3.22%) |
Nov 15, 2010 | 29.10 | 29.40 | 29.02 | 29.22 | 2,703,143 | +0.35(+1.21%) |
Nov 12, 2010 | 29.61 | 29.69 | 28.80 | 28.87 | 5,939,019 | -1.26(-4.18%) |
Nov 11, 2010 | 30.75 | 30.78 | 30.12 | 30.13 | 2,441,093 | -0.70(-2.27%) |
Nov 10, 2010 | 30.86 | 30.94 | 30.62 | 30.83 | 2,130,036 | -0.05(-0.16%) |
Nov 09, 2010 | 31.56 | 31.65 | 30.83 | 30.88 | 6,707,711 | +0.17(+0.55%) |
Nov 08, 2010 | 30.36 | 30.73 | 30.32 | 30.71 | 4,418,205 | +0.38(+1.25%) |
Nov 05, 2010 | 30.25 | 30.41 | 30.11 | 30.33 | 1,948,218 | -0.07(-0.23%) |
Nov 04, 2010 | 30.11 | 30.51 | 30.11 | 30.40 | 3,251,478 | +0.67(+2.25%) |
Nov 03, 2010 | 29.79 | 29.85 | 29.41 | 29.73 | 2,184,183 | +0.02(+0.07%) |
Nov 02, 2010 | 29.79 | 29.83 | 29.61 | 29.71 | 2,428,818 | +0.24(+0.81%) |
Nov 01, 2010 | 29.77 | 29.83 | 29.46 | 29.47 | 2,593,878 | -0.23(-0.77%) |
Oct 29, 2010 | 29.68 | 29.75 | 29.60 | 29.70 | 1,055,670 | +0.16(+0.54%) |
Oct 28, 2010 | 29.72 | 29.77 | 29.49 | 29.54 | 1,914,766 | +0.01(+0.03%) |
Oct 27, 2010 | 29.46 | 29.59 | 29.31 | 29.53 | 1,797,934 | +0.11(+0.37%) |
Oct 25, 2010 | 29.57 | 29.64 | 29.33 | 29.42 | 1,900,101 | +0.29(+1.00%) |
Oct 22, 2010 | 29.22 | 29.28 | 29.11 | 29.13 | 1,431,969 | +0.03(+0.10%) |
Oct 21, 2010 | 29.38 | 29.41 | 29.09 | 29.10 | 2,153,067 | -0.07(-0.24%) |
Oct 20, 2010 | 28.75 | 29.20 | 28.74 | 29.17 | 3,017,461 | +0.77(+2.71%) |
Oct 19, 2010 | 28.30 | 28.66 | 28.25 | 28.40 | 1,625,977 | -0.20(-0.70%) |
Oct 18, 2010 | 28.59 | 28.66 | 28.46 | 28.60 | 1,170,927 | +0.08(+0.28%) |
Oct 15, 2010 | 28.88 | 28.89 | 28.52 | 28.52 | 2,316,472 | -0.28(-0.97%) |
Oct 14, 2010 | 28.77 | 28.86 | 28.69 | 28.80 | 2,046,810 | +0.11(+0.38%) |
Oct 13, 2010 | 28.88 | 28.91 | 28.65 | 28.69 | 2,345,314 | -0.17(-0.59%) |
Oct 12, 2010 | 28.52 | 28.95 | 28.44 | 28.86 | 2,621,764 | +0.56(+1.98%) |
Oct 11, 2010 | 28.96 | 28.98 | 28.30 | 28.30 | 3,485,764 | -0.41(-1.43%) |
Oct 08, 2010 | 28.71 | 28.79 | 27.54 | 28.71 | 6,926,516 | +1.69(+6.25%) |
Oct 07, 2010 | 27.02 | 27.12 | 26.90 | 27.02 | 1,630,615 | +0.23(+0.86%) |
Oct 06, 2010 | 26.87 | 26.94 | 26.78 | 26.79 | 1,942,957 | -0.17(-0.63%) |
Oct 05, 2010 | 26.66 | 26.98 | 26.60 | 26.96 | 3,000 | +0.57(+2.16%) |
Oct 04, 2010 | 26.42 | 26.57 | 26.38 | 26.39 | 2,828,038 | -0.26(-0.98%) |
Oct 01, 2010 | 26.65 | 27.48 | 26.56 | 26.65 | 4,542,761 | -0.83(-3.02%) |
Sep 30, 2010 | 27.57 | 27.63 | 27.03 | 27.48 | 2,661,229 | -0.12(-0.43%) |
Sep 29, 2010 | 27.48 | 27.70 | 27.35 | 27.60 | 1,798,263 | -0.27(-0.97%) |
Sep 28, 2010 | 27.90 | 28.03 | 27.85 | 27.87 | 959,936 | -0.13(-0.46%) |
Sep 27, 2010 | 28.03 | 28.07 | 27.88 | 28.00 | 1,951,122 | +0.10(+0.36%) |
Sep 24, 2010 | 27.58 | 27.97 | 27.58 | 27.90 | 1,373,030 | +0.55(+2.01%) |
Sep 23, 2010 | 27.40 | 27.51 | 27.33 | 27.35 | 1,684,276 | -0.16(-0.58%) |
Sep 22, 2010 | 27.73 | 27.77 | 27.37 | 27.51 | 1,358,686 | +0.05(+0.18%) |
Sep 21, 2010 | 27.56 | 27.80 | 27.43 | 27.46 | 1,218,264 | -0.10(-0.36%) |
Sep 20, 2010 | 27.92 | 27.92 | 27.53 | 27.56 | 2,082,739 | -0.20(-0.72%) |
Sep 17, 2010 | 27.76 | 27.79 | 27.56 | 27.76 | 2,378,195 | +0.37(+1.35%) |
Sep 15, 2010 | 27.48 | 27.53 | 27.38 | 27.39 | 695,753 | -0.16(-0.58%) |
Sep 14, 2010 | 27.22 | 27.57 | 27.22 | 27.55 | 700 | +0.34(+1.25%) |
Sep 13, 2010 | 27.08 | 27.25 | 27.07 | 27.21 | 891,049 | +0.27(+1.00%) |
Sep 10, 2010 | 26.97 | 27.15 | 26.92 | 26.94 | 1,114,442 | -0.10(-0.37%) |
Sep 09, 2010 | 26.87 | 27.08 | 26.83 | 27.04 | 2,228,714 | +0.20(+0.75%) |
Sep 08, 2010 | 26.86 | 26.99 | 26.83 | 26.84 | 1,120,636 | -0.04(-0.15%) |
Sep 07, 2010 | 26.73 | 26.99 | 26.73 | 26.88 | 1,830,096 | -0.08(-0.30%) |
Sep 03, 2010 | 26.67 | 26.97 | 26.51 | 26.96 | 1,853,050 | +0.46(+1.74%) |
Sep 02, 2010 | 26.35 | 26.54 | 26.35 | 26.50 | 679,816 | +0.20(+0.76%) |
Sep 01, 2010 | 26.19 | 26.31 | 26.14 | 26.30 | 1,099,073 | +0.31(+1.19%) |
Aug 31, 2010 | 25.99 | 26.32 | 25.96 | 25.99 | 400 | -0.18(-0.69%) |
Aug 30, 2010 | 26.24 | 26.36 | 26.12 | 26.17 | 791,066 | +0.06(+0.23%) |
Aug 27, 2010 | 26.11 | 26.19 | 25.93 | 26.11 | 1,035,654 | +0.24(+0.93%) |
Aug 26, 2010 | 25.82 | 25.89 | 25.77 | 25.87 | 194 | +0.24(+0.94%) |
Aug 25, 2010 | 25.76 | 25.86 | 25.63 | 25.63 | 967,355 | -0.23(-0.89%) |
Aug 24, 2010 | 25.86 | 25.95 | 25.78 | 25.86 | 100 | -0.52(-1.97%) |
Aug 23, 2010 | 26.28 | 26.38 | 26.24 | 26.38 | 793,434 | +0.16(+0.61%) |
Aug 20, 2010 | 26.18 | 26.25 | 26.07 | 26.22 | 792,135 | +0.05(+0.19%) |
Aug 19, 2010 | 26.34 | 26.42 | 26.11 | 26.17 | 1,390,231 | +0.09(+0.35%) |
Aug 18, 2010 | 26.01 | 26.20 | 25.90 | 26.08 | 1,228,222 | +0.00(+0.00%) |
Aug 17, 2010 | 26.00 | 26.10 | 25.91 | 26.08 | 1,045,055 | +0.14(+0.54%) |
Aug 16, 2010 | 26.11 | 26.24 | 25.88 | 25.94 | 550,181 | -0.03(-0.12%) |
Aug 13, 2010 | 25.97 | 26.09 | 25.94 | 25.97 | 613,206 | +0.02(+0.08%) |
Aug 12, 2010 | 25.81 | 26.10 | 25.74 | 25.95 | 1,677,324 | +0.46(+1.80%) |
Aug 11, 2010 | 25.59 | 25.68 | 25.45 | 25.49 | 1,045,239 | -0.23(-0.89%) |
Aug 10, 2010 | 25.68 | 25.84 | 25.61 | 25.72 | 976,594 | -0.13(-0.50%) |
Aug 09, 2010 | 25.80 | 26.01 | 25.72 | 25.85 | 1,396,131 | +0.17(+0.66%) |
Aug 06, 2010 | 25.68 | 26.08 | 25.68 | 25.68 | 2,790,158 | -0.46(-1.76%) |
Aug 05, 2010 | 26.65 | 26.75 | 26.14 | 26.14 | 2,789,478 | -0.21(-0.80%) |
Aug 04, 2010 | 26.00 | 26.35 | 25.99 | 26.35 | 500 | +0.58(+2.25%) |
Aug 03, 2010 | 25.86 | 25.87 | 25.70 | 25.77 | 963,265 | -0.22(-0.85%) |
Aug 02, 2010 | 26.21 | 26.38 | 25.93 | 25.99 | 1,727,182 | +0.01(+0.04%) |
Jul 30, 2010 | 25.89 | 25.99 | 25.61 | 25.98 | 1,649,766 | +0.45(+1.76%) |
Jul 29, 2010 | 25.41 | 25.67 | 25.41 | 25.53 | 1,090,160 | +0.22(+0.87%) |
Jul 28, 2010 | 25.07 | 25.37 | 25.07 | 25.31 | 1,212,274 | +0.36(+1.44%) |
Jul 27, 2010 | 25.04 | 25.09 | 24.93 | 24.95 | 1,005,546 | -0.03(-0.12%) |
Jul 26, 2010 | 25.09 | 25.13 | 24.92 | 24.98 | 1,061,963 | -0.17(-0.68%) |
Jul 23, 2010 | 24.99 | 25.20 | 24.99 | 25.15 | 1,261,595 | +0.14(+0.56%) |
Jul 22, 2010 | 25.07 | 25.18 | 24.95 | 25.01 | 872,238 | +0.14(+0.56%) |
Jul 21, 2010 | 24.93 | 24.95 | 24.83 | 24.87 | 933,347 | +0.08(+0.32%) |
Jul 20, 2010 | 24.83 | 24.88 | 24.73 | 24.79 | 695,192 | -0.17(-0.68%) |
Jul 19, 2010 | 25.18 | 25.21 | 24.90 | 24.96 | 1,440,599 | -0.31(-1.23%) |
Jul 16, 2010 | 25.27 | 25.35 | 25.17 | 25.27 | 1,024,374 | -0.10(-0.39%) |
Jul 15, 2010 | 25.18 | 25.37 | 25.07 | 25.37 | 1,535,418 | +0.38(+1.52%) |
Jul 14, 2010 | 24.79 | 25.05 | 24.78 | 24.99 | 966,204 | +0.29(+1.17%) |
Jul 13, 2010 | 24.65 | 24.78 | 24.60 | 24.70 | 896,288 | +0.21(+0.86%) |
Jul 12, 2010 | 24.54 | 24.60 | 24.42 | 24.49 | 473,509 | -0.05(-0.20%) |
Jul 09, 2010 | 24.54 | 24.66 | 24.51 | 24.54 | 627,994 | -0.08(-0.32%) |
Jul 08, 2010 | 24.44 | 24.63 | 24.40 | 24.62 | 770,361 | +0.19(+0.78%) |
Jul 07, 2010 | 23.79 | 24.49 | 23.79 | 24.43 | 1,357,591 | +0.54(+2.26%) |
Jul 06, 2010 | 24.17 | 24.29 | 23.85 | 23.89 | 400 | -0.22(-0.91%) |
Jul 02, 2010 | 24.11 | 24.24 | 24.10 | 24.11 | 726,551 | -0.08(-0.33%) |
Jul 01, 2010 | 24.08 | 24.26 | 23.91 | 24.19 | 911,619 | +0.20(+0.83%) |
Jun 30, 2010 | 23.61 | 24.18 | 23.61 | 23.99 | 921,745 | +0.39(+1.65%) |
Jun 29, 2010 | 23.90 | 23.95 | 23.53 | 23.60 | 100 | -0.62(-2.56%) |
Jun 25, 2010 | 24.22 | 24.32 | 24.20 | 24.22 | 302,414 | -0.08(-0.33%) |
Jun 24, 2010 | 24.29 | 24.38 | 24.24 | 24.30 | 601,109 | +0.22(+0.91%) |
Jun 23, 2010 | 24.19 | 24.25 | 24.03 | 24.08 | 393,762 | -0.07(-0.29%) |
Jun 22, 2010 | 24.17 | 24.33 | 24.15 | 24.15 | 481,908 | -0.02(-0.08%) |
Jun 21, 2010 | 24.25 | 24.43 | 24.12 | 24.17 | 1,264,988 | +0.07(+0.29%) |
Jun 18, 2010 | 24.10 | 24.21 | 23.97 | 24.10 | 617,478 | +0.10(+0.42%) |
Jun 17, 2010 | 24.15 | 24.17 | 23.98 | 24.00 | 689,010 | -0.09(-0.37%) |
Jun 16, 2010 | 24.05 | 24.20 | 24.00 | 24.09 | 749,919 | +0.03(+0.12%) |
Jun 15, 2010 | 23.81 | 24.08 | 23.73 | 24.06 | 859,803 | +0.27(+1.13%) |
Jun 14, 2010 | 23.66 | 23.86 | 23.57 | 23.79 | 598,726 | +0.24(+1.02%) |
Jun 11, 2010 | 23.35 | 23.55 | 23.33 | 23.55 | 294,777 | +0.25(+1.07%) |
Jun 10, 2010 | 23.37 | 23.39 | 23.20 | 23.30 | 690,862 | +0.21(+0.91%) |
Jun 09, 2010 | 23.14 | 23.29 | 23.09 | 23.09 | 631,998 | -0.03(-0.13%) |
Jun 08, 2010 | 22.96 | 23.14 | 22.96 | 23.12 | 969,105 | +0.25(+1.09%) |
Jun 07, 2010 | 23.03 | 23.06 | 22.87 | 22.87 | 1,010,174 | -0.19(-0.82%) |
Jun 04, 2010 | 23.06 | 23.44 | 22.85 | 23.06 | 2,310,359 | -0.46(-1.96%) |
Jun 03, 2010 | 23.44 | 23.63 | 23.44 | 23.52 | 643,053 | +0.01(+0.04%) |
Jun 02, 2010 | 23.65 | 23.65 | 23.46 | 23.51 | 682,041 | -0.02(-0.08%) |
Jun 01, 2010 | 23.42 | 23.71 | 23.40 | 23.53 | 834,104 | -0.05(-0.21%) |
May 28, 2010 | 23.58 | 23.83 | 23.55 | 23.58 | 627,550 | -0.41(-1.71%) |
May 27, 2010 | 23.90 | 23.99 | 23.75 | 23.99 | 476,723 | +0.26(+1.10%) |
May 26, 2010 | 23.79 | 23.87 | 23.68 | 23.73 | 573,678 | +0.07(+0.30%) |
May 25, 2010 | 23.47 | 23.74 | 23.39 | 23.66 | 1,694,776 | -0.10(-0.42%) |
May 24, 2010 | 23.83 | 23.91 | 23.76 | 23.76 | 474,263 | -0.08(-0.34%) |
May 21, 2010 | 23.55 | 23.95 | 23.51 | 23.84 | 1,078,309 | +0.26(+1.10%) |
May 20, 2010 | 23.43 | 23.69 | 23.38 | 23.58 | 2,085,256 | -0.19(-0.79%) |
May 19, 2010 | 23.53 | 23.77 | 23.48 | 23.77 | 1,621,539 | +0.13(+0.55%) |
May 18, 2010 | 23.70 | 23.74 | 23.64 | 23.64 | 708,169 | +0.19(+0.81%) |
May 17, 2010 | 23.74 | 23.74 | 23.40 | 23.45 | 1,216,042 | -0.30(-1.26%) |
May 14, 2010 | 23.75 | 24.07 | 23.67 | 23.75 | 968,021 | -0.40(-1.66%) |
May 13, 2010 | 24.28 | 24.34 | 24.13 | 24.15 | 1,038,833 | -0.19(-0.78%) |
May 12, 2010 | 24.38 | 24.55 | 24.28 | 24.34 | 6,527,405 | +0.13(+0.54%) |
May 11, 2010 | 24.29 | 24.30 | 24.18 | 24.21 | 991,614 | -0.13(-0.53%) |
May 10, 2010 | 24.30 | 24.39 | 24.29 | 24.34 | 970,431 | +0.24(+1.00%) |
May 07, 2010 | 24.19 | 24.34 | 23.66 | 24.10 | 2,814,721 | -0.08(-0.33%) |
May 06, 2010 | 24.53 | 24.63 | 24.06 | 24.18 | 2,363,266 | -0.51(-2.07%) |
May 05, 2010 | 24.53 | 24.75 | 24.49 | 24.69 | 1,394,151 | -0.07(-0.28%) |
May 04, 2010 | 24.69 | 24.81 | 24.53 | 24.76 | 1,289,875 | -0.11(-0.44%) |